date,open,high,low,close,volume,adj_open,adj_high,adj_low,adj_close,adj_volume
2012-01-03 09:30:00,29.6,29.77,29.5,29.74,147600.0,20.7058,20.8247,20.6358,20.8037,147600.0
2012-01-03 09:35:00,29.72,29.78,29.64,29.75,74600.0,20.7897,20.8317,20.7338,20.8107,74600.0
2012-01-03 09:40:00,29.76,29.85,29.63,29.66,92500.0,20.8177,20.8807,20.7268,20.7477,92500.0
2012-01-03 09:45:00,29.67,29.7,29.54,29.6,76700.0,20.7547,20.7757,20.6638,20.7058,76700.0
2012-01-03 09:50:00,29.61,29.68,29.57,29.66,41300.0,20.7128,20.7617,20.6848,20.7477,41300.0
2012-01-03 09:55:00,29.66,29.68,29.6,29.63,54600.0,20.7477,20.7617,20.7058,20.7268,54600.0
2012-01-03 10:00:00,29.65,29.76,29.61,29.74,90300.0,20.7408,20.8177,20.7128,20.8037,90300.0
2012-01-03 10:05:00,29.74,29.84,29.74,29.82,91500.0,20.8037,20.8737,20.8037,20.8597,91500.0
2012-01-03 10:10:00,29.82,29.83,29.74,29.74,102300.0,20.8597,20.8667,20.8037,20.8037,102300.0
2012-01-03 10:15:00,29.74,29.75,29.66,29.7,116200.0,20.8037,20.8107,20.7477,20.7757,116200.0
2012-01-03 10:20:00,29.71,29.74,29.64,29.64,92600.0,20.7827,20.8037,20.7338,20.7338,92600.0
2012-01-03 10:25:00,29.65,29.69,29.61,29.61,52300.0,20.7408,20.7687,20.7128,20.7128,52300.0
2012-01-03 10:30:00,29.62,29.65,29.61,29.65,41900.0,20.7198,20.7408,20.7128,20.7408,41900.0
2012-01-03 10:35:00,29.64,29.7,29.61,29.69,128800.0,20.7338,20.7757,20.7128,20.7687,128800.0
2012-01-03 10:40:00,29.69,29.73,29.67,29.72,70900.0,20.7687,20.7967,20.7547,20.7897,70900.0
2012-01-03 10:45:00,29.73,29.77,29.69,29.69,54900.0,20.7967,20.8247,20.7687,20.7687,54900.0
2012-01-03 10:50:00,29.69,29.77,29.69,29.76,31300.0,20.7687,20.8247,20.7687,20.8177,31300.0
2012-01-03 10:55:00,29.76,29.79,29.74,29.76,52600.0,20.8177,20.8387,20.8037,20.8177,52600.0
2012-01-03 11:00:00,29.76,29.8,29.76,29.79,32400.0,20.8177,20.8457,20.8177,20.8387,32400.0
2012-01-03 11:05:00,29.79,29.8,29.74,29.75,39500.0,20.8387,20.8457,20.8037,20.8107,39500.0
2012-01-03 11:10:00,29.73,29.77,29.72,29.74,68000.0,20.7967,20.8247,20.7897,20.8037,68000.0
2012-01-03 11:15:00,29.74,29.78,29.72,29.72,85200.0,20.8037,20.8317,20.7897,20.7897,85200.0
2012-01-03 11:20:00,29.72,29.73,29.65,29.66,50400.0,20.7897,20.7967,20.7408,20.7477,50400.0
2012-01-03 11:25:00,29.67,29.68,29.63,29.63,93000.0,20.7547,20.7617,20.7268,20.7268,93000.0
2012-01-03 11:30:00,29.64,29.67,29.62,29.67,30200.0,20.7338,20.7547,20.7198,20.7547,30200.0
2012-01-03 11:35:00,29.67,29.73,29.67,29.72,49500.0,20.7547,20.7967,20.7547,20.7897,49500.0
2012-01-03 11:40:00,29.71,29.71,29.65,29.68,66200.0,20.7827,20.7827,20.7408,20.7617,66200.0
2012-01-03 11:45:00,29.69,29.71,29.66,29.67,59000.0,20.7687,20.7827,20.7477,20.7547,59000.0
2012-01-03 11:50:00,29.67,29.74,29.67,29.7,67500.0,20.7547,20.8037,20.7547,20.7757,67500.0
2012-01-03 11:55:00,29.7,29.73,29.69,29.71,58400.0,20.7757,20.7967,20.7687,20.7827,58400.0
2012-01-03 12:00:00,29.71,29.71,29.66,29.71,60900.0,20.7827,20.7827,20.7477,20.7827,60900.0
2012-01-03 12:05:00,29.71,29.74,29.7,29.71,37400.0,20.7827,20.8037,20.7757,20.7827,37400.0
2012-01-03 12:10:00,29.71,29.72,29.65,29.68,95900.0,20.7827,20.7897,20.7408,20.7617,95900.0
2012-01-03 12:15:00,29.69,29.74,29.68,29.73,40200.0,20.7687,20.8037,20.7617,20.7967,40200.0
2012-01-03 12:20:00,29.73,29.75,29.73,29.75,36200.0,20.7967,20.8107,20.7967,20.8107,36200.0
2012-01-03 12:25:00,29.75,29.75,29.72,29.75,50500.0,20.8107,20.8107,20.7897,20.8107,50500.0
2012-01-03 12:30:00,29.75,29.75,29.65,29.65,53300.0,20.8107,20.8107,20.7408,20.7408,53300.0
2012-01-03 12:35:00,29.66,29.69,29.57,29.58,51400.0,20.7477,20.7687,20.6848,20.6918,51400.0
2012-01-03 12:40:00,29.57,29.64,29.57,29.62,44000.0,20.6848,20.7338,20.6848,20.7198,44000.0
2012-01-03 12:45:00,29.61,29.62,29.57,29.57,35900.0,20.7128,20.7198,20.6848,20.6848,35900.0
2012-01-03 12:50:00,29.57,29.59,29.54,29.56,52700.0,20.6848,20.6988,20.6638,20.6778,52700.0
2012-01-03 12:55:00,29.57,29.61,29.56,29.6,55400.0,20.6848,20.7128,20.6778,20.7058,55400.0
2012-01-03 13:00:00,29.61,29.66,29.6,29.64,62500.0,20.7128,20.7477,20.7058,20.7338,62500.0
2012-01-03 13:05:00,29.64,29.64,29.6,29.62,36100.0,20.7338,20.7338,20.7058,20.7198,36100.0
2012-01-03 13:10:00,29.62,29.65,29.6,29.65,20700.0,20.7198,20.7408,20.7058,20.7408,20700.0
2012-01-03 13:15:00,29.65,29.71,29.65,29.71,42700.0,20.7408,20.7827,20.7408,20.7827,42700.0
2012-01-03 13:20:00,29.71,29.73,29.7,29.71,28300.0,20.7827,20.7967,20.7757,20.7827,28300.0
2012-01-03 13:25:00,29.71,29.72,29.68,29.72,47000.0,20.7827,20.7897,20.7617,20.7897,47000.0
2012-01-03 13:30:00,29.72,29.75,29.7,29.74,143400.0,20.7897,20.8107,20.7757,20.8037,143400.0
2012-01-03 13:35:00,29.75,29.77,29.72,29.77,234900.0,20.8107,20.8247,20.7897,20.8247,234900.0
2012-01-03 13:40:00,29.77,29.85,29.76,29.82,121700.0,20.8247,20.8807,20.8177,20.8597,121700.0
2012-01-03 13:45:00,29.82,29.88,29.82,29.87,101500.0,20.8597,20.9016,20.8597,20.8946,101500.0
2012-01-03 13:50:00,29.87,29.9,29.86,29.89,53600.0,20.8946,20.9156,20.8877,20.9086,53600.0
2012-01-03 13:55:00,29.88,29.89,29.86,29.89,57700.0,20.9016,20.9086,20.8877,20.9086,57700.0
2012-01-03 14:00:00,29.9,29.94,29.89,29.93,90900.0,20.9156,20.9436,20.9086,20.9366,90900.0
2012-01-03 14:05:00,29.93,29.93,29.9,29.9,62000.0,20.9366,20.9366,20.9156,20.9156,62000.0
2012-01-03 14:10:00,29.9,29.9,29.81,29.82,83300.0,20.9156,20.9156,20.8527,20.8597,83300.0
2012-01-03 14:15:00,29.81,29.83,29.8,29.83,100900.0,20.8527,20.8667,20.8457,20.8667,100900.0
2012-01-03 14:20:00,29.83,29.83,29.77,29.78,102900.0,20.8667,20.8667,20.8247,20.8317,102900.0
2012-01-03 14:25:00,29.78,29.79,29.75,29.77,131900.0,20.8317,20.8387,20.8107,20.8247,131900.0
2012-01-03 14:30:00,29.78,29.8,29.76,29.8,62200.0,20.8317,20.8457,20.8177,20.8457,62200.0
2012-01-03 14:35:00,29.8,29.82,29.78,29.78,80300.0,20.8457,20.8597,20.8317,20.8317,80300.0
2012-01-03 14:40:00,29.78,29.79,29.74,29.75,205300.0,20.8317,20.8387,20.8037,20.8107,205300.0
2012-01-03 14:45:00,29.74,29.79,29.71,29.76,167000.0,20.8037,20.8387,20.7827,20.8177,167000.0
2012-01-03 14:50:00,29.75,29.76,29.75,29.76,50300.0,20.8107,20.8177,20.8107,20.8177,50300.0
2012-01-03 14:55:00,29.76,29.77,29.71,29.73,213800.0,20.8177,20.8247,20.7827,20.7967,213800.0
2012-01-03 15:00:00,29.72,29.74,29.7,29.73,78200.0,20.7897,20.8037,20.7757,20.7967,78200.0
2012-01-03 15:05:00,29.72,29.77,29.71,29.76,39900.0,20.7897,20.8247,20.7827,20.8177,39900.0
2012-01-03 15:10:00,29.77,29.78,29.75,29.75,30100.0,20.8247,20.8317,20.8107,20.8107,30100.0
2012-01-03 15:15:00,29.75,29.79,29.74,29.79,66900.0,20.8107,20.8387,20.8037,20.8387,66900.0
2012-01-03 15:20:00,29.78,29.8,29.71,29.71,86800.0,20.8317,20.8457,20.7827,20.7827,86800.0
2012-01-03 15:25:00,29.7,29.73,29.69,29.73,82100.0,20.7757,20.7967,20.7687,20.7967,82100.0
2012-01-03 15:30:00,29.72,29.78,29.72,29.76,115800.0,20.7897,20.8317,20.7897,20.8177,115800.0
2012-01-03 15:35:00,29.76,29.76,29.71,29.73,67700.0,20.8177,20.8177,20.7827,20.7967,67700.0
2012-01-03 15:40:00,29.72,29.8,29.72,29.8,86400.0,20.7897,20.8457,20.7897,20.8457,86400.0
2012-01-03 15:45:00,29.8,29.87,29.8,29.85,124400.0,20.8457,20.8946,20.8457,20.8807,124400.0
2012-01-03 15:50:00,29.86,29.9,29.8,29.8,294300.0,20.8877,20.9156,20.8457,20.8457,294300.0
2012-01-03 15:55:00,29.8,29.82,29.73,29.76,441500.0,20.8457,20.8597,20.7967,20.8177,441500.0
2012-01-04 09:30:00,29.54,29.57,29.24,29.51,143000.0,20.6638,20.6848,20.4539,20.6428,143000.0
2012-01-04 09:35:00,29.5,29.55,29.38,29.53,78400.0,20.6358,20.6708,20.5519,20.6568,78400.0
2012-01-04 09:40:00,29.53,29.56,29.42,29.49,54600.0,20.6568,20.6778,20.5799,20.6288,54600.0
2012-01-04 09:45:00,29.48,29.5,29.44,29.48,62000.0,20.6218,20.6358,20.5939,20.6218,62000.0
2012-01-04 09:50:00,29.48,29.49,29.4,29.43,66900.0,20.6218,20.6288,20.5659,20.5869,66900.0
2012-01-04 09:55:00,29.44,29.48,29.38,29.41,48400.0,20.5939,20.6218,20.5519,20.5729,48400.0
2012-01-04 10:00:00,29.41,29.45,29.36,29.4,51400.0,20.5729,20.6008,20.5379,20.5659,51400.0
2012-01-04 10:05:00,29.4,29.46,29.4,29.4,30900.0,20.5659,20.6078,20.5659,20.5659,30900.0
2012-01-04 10:10:00,29.4,29.4,29.35,29.36,45300.0,20.5659,20.5659,20.5309,20.5379,45300.0
2012-01-04 10:15:00,29.36,29.41,29.35,29.4,48300.0,20.5379,20.5729,20.5309,20.5659,48300.0
2012-01-04 10:20:00,29.39,29.46,29.39,29.44,34700.0,20.5589,20.6078,20.5589,20.5939,34700.0
2012-01-04 10:25:00,29.45,29.46,29.37,29.37,44900.0,20.6008,20.6078,20.5449,20.5449,44900.0
2012-01-04 10:30:00,29.37,29.38,29.35,29.36,57100.0,20.5449,20.5519,20.5309,20.5379,57100.0
2012-01-04 10:35:00,29.35,29.37,29.28,29.3,53600.0,20.5309,20.5449,20.4819,20.4959,53600.0
2012-01-04 10:40:00,29.31,29.37,29.3,29.37,40400.0,20.5029,20.5449,20.4959,20.5449,40400.0
2012-01-04 10:45:00,29.37,29.39,29.33,29.39,36700.0,20.5449,20.5589,20.5169,20.5589,36700.0
2012-01-04 10:50:00,29.39,29.46,29.39,29.45,30200.0,20.5589,20.6078,20.5589,20.6008,30200.0
2012-01-04 10:55:00,29.45,29.45,29.42,29.42,19500.0,20.6008,20.6008,20.5799,20.5799,19500.0
2012-01-04 11:00:00,29.43,29.46,29.42,29.45,23300.0,20.5869,20.6078,20.5799,20.6008,23300.0
2012-01-04 11:05:00,29.45,29.48,29.43,29.43,50400.0,20.6008,20.6218,20.5869,20.5869,50400.0
2012-01-04 11:10:00,29.44,29.49,29.44,29.49,22900.0,20.5939,20.6288,20.5939,20.6288,22900.0
2012-01-04 11:15:00,29.49,29.49,29.46,29.47,36200.0,20.6288,20.6288,20.6078,20.6148,36200.0
2012-01-04 11:20:00,29.47,29.52,29.47,29.48,46600.0,20.6148,20.6498,20.6148,20.6218,46600.0
2012-01-04 11:25:00,29.48,29.53,29.48,29.53,33800.0,20.6218,20.6568,20.6218,20.6568,33800.0
2012-01-04 11:30:00,29.52,29.54,29.5,29.5,59600.0,20.6498,20.6638,20.6358,20.6358,59600.0
2012-01-04 11:35:00,29.49,29.59,29.49,29.59,39500.0,20.6288,20.6988,20.6288,20.6988,39500.0
2012-01-04 11:40:00,29.59,29.62,29.58,29.6,54600.0,20.6988,20.7198,20.6918,20.7058,54600.0
2012-01-04 11:45:00,29.61,29.62,29.6,29.62,28600.0,20.7128,20.7198,20.7058,20.7198,28600.0
2012-01-04 11:50:00,29.62,29.64,29.61,29.61,47800.0,20.7198,20.7338,20.7128,20.7128,47800.0
2012-01-04 11:55:00,29.61,29.62,29.59,29.61,55900.0,20.7128,20.7198,20.6988,20.7128,55900.0
2012-01-04 12:00:00,29.6,29.61,29.58,29.58,23400.0,20.7058,20.7128,20.6918,20.6918,23400.0
2012-01-04 12:05:00,29.58,29.69,29.58,29.68,68300.0,20.6918,20.7687,20.6918,20.7617,68300.0
2012-01-04 12:10:00,29.67,29.67,29.66,29.66,11800.0,20.7547,20.7547,20.7477,20.7477,11800.0
2012-01-04 12:15:00,29.66,29.72,29.66,29.72,80000.0,20.7477,20.7897,20.7477,20.7897,80000.0
2012-01-04 12:20:00,29.72,29.72,29.68,29.69,29500.0,20.7897,20.7897,20.7617,20.7687,29500.0
2012-01-04 12:25:00,29.68,29.7,29.67,29.69,62700.0,20.7617,20.7757,20.7547,20.7687,62700.0
2012-01-04 12:30:00,29.69,29.69,29.66,29.66,26300.0,20.7687,20.7687,20.7477,20.7477,26300.0
2012-01-04 12:35:00,29.67,29.69,29.65,29.68,64400.0,20.7547,20.7687,20.7408,20.7617,64400.0
2012-01-04 12:40:00,29.69,29.75,29.69,29.75,118700.0,20.7687,20.8107,20.7687,20.8107,118700.0
2012-01-04 12:45:00,29.75,29.75,29.71,29.73,34300.0,20.8107,20.8107,20.7827,20.7967,34300.0
2012-01-04 12:50:00,29.73,29.73,29.71,29.72,23000.0,20.7967,20.7967,20.7827,20.7897,23000.0
2012-01-04 12:55:00,29.72,29.74,29.71,29.74,28300.0,20.7897,20.8037,20.7827,20.8037,28300.0
2012-01-04 13:00:00,29.73,29.73,29.66,29.66,42900.0,20.7967,20.7967,20.7477,20.7477,42900.0
2012-01-04 13:05:00,29.66,29.66,29.59,29.59,46700.0,20.7477,20.7477,20.6988,20.6988,46700.0
2012-01-04 13:10:00,29.6,29.62,29.59,29.61,38200.0,20.7058,20.7198,20.6988,20.7128,38200.0
2012-01-04 13:15:00,29.61,29.62,29.6,29.62,47500.0,20.7128,20.7198,20.7058,20.7198,47500.0
2012-01-04 13:20:00,29.62,29.65,29.61,29.63,36600.0,20.7198,20.7408,20.7128,20.7268,36600.0
2012-01-04 13:25:00,29.62,29.64,29.59,29.63,30800.0,20.7198,20.7338,20.6988,20.7268,30800.0
2012-01-04 13:30:00,29.63,29.66,29.62,29.65,28400.0,20.7268,20.7477,20.7198,20.7408,28400.0
2012-01-04 13:35:00,29.65,29.67,29.65,29.67,17600.0,20.7408,20.7547,20.7408,20.7547,17600.0
2012-01-04 13:40:00,29.66,29.68,29.65,29.68,28100.0,20.7477,20.7617,20.7408,20.7617,28100.0
2012-01-04 13:45:00,29.68,29.72,29.67,29.72,36000.0,20.7617,20.7897,20.7547,20.7897,36000.0
2012-01-04 13:50:00,29.72,29.73,29.69,29.7,35800.0,20.7897,20.7967,20.7687,20.7757,35800.0
2012-01-04 13:55:00,29.71,29.72,29.68,29.68,33900.0,20.7827,20.7897,20.7617,20.7617,33900.0
2012-01-04 14:00:00,29.68,29.69,29.66,29.67,38700.0,20.7617,20.7687,20.7477,20.7547,38700.0
2012-01-04 14:05:00,29.66,29.67,29.65,29.67,48100.0,20.7477,20.7547,20.7408,20.7547,48100.0
2012-01-04 14:10:00,29.67,29.68,29.59,29.6,60400.0,20.7547,20.7617,20.6988,20.7058,60400.0
2012-01-04 14:15:00,29.61,29.66,29.6,29.66,37700.0,20.7128,20.7477,20.7058,20.7477,37700.0
2012-01-04 14:20:00,29.66,29.66,29.62,29.63,47800.0,20.7477,20.7477,20.7198,20.7268,47800.0
2012-01-04 14:25:00,29.62,29.65,29.62,29.62,29700.0,20.7198,20.7408,20.7198,20.7198,29700.0
2012-01-04 14:30:00,29.63,29.66,29.62,29.64,58000.0,20.7268,20.7477,20.7198,20.7338,58000.0
2012-01-04 14:35:00,29.65,29.66,29.62,29.62,32700.0,20.7408,20.7477,20.7198,20.7198,32700.0
2012-01-04 14:40:00,29.62,29.69,29.62,29.69,59400.0,20.7198,20.7687,20.7198,20.7687,59400.0
2012-01-04 14:45:00,29.69,29.7,29.66,29.66,37100.0,20.7687,20.7757,20.7477,20.7477,37100.0
2012-01-04 14:50:00,29.66,29.71,29.66,29.69,48000.0,20.7477,20.7827,20.7477,20.7687,48000.0
2012-01-04 14:55:00,29.68,29.69,29.66,29.68,65200.0,20.7617,20.7687,20.7477,20.7617,65200.0
2012-01-04 15:00:00,29.67,29.68,29.63,29.63,36200.0,20.7547,20.7617,20.7268,20.7268,36200.0
2012-01-04 15:05:00,29.63,29.65,29.62,29.63,36100.0,20.7268,20.7408,20.7198,20.7268,36100.0
2012-01-04 15:10:00,29.64,29.68,29.63,29.66,70700.0,20.7338,20.7617,20.7268,20.7477,70700.0
2012-01-04 15:15:00,29.66,29.67,29.63,29.65,77600.0,20.7477,20.7547,20.7268,20.7408,77600.0
2012-01-04 15:20:00,29.65,29.66,29.65,29.65,24900.0,20.7408,20.7477,20.7408,20.7408,24900.0
2012-01-04 15:25:00,29.65,29.69,29.65,29.68,46300.0,20.7408,20.7687,20.7408,20.7617,46300.0
2012-01-04 15:30:00,29.69,29.71,29.67,29.69,99700.0,20.7687,20.7827,20.7547,20.7687,99700.0
2012-01-04 15:35:00,29.69,29.71,29.68,29.69,98200.0,20.7687,20.7827,20.7617,20.7687,98200.0
2012-01-04 15:40:00,29.69,29.75,29.69,29.74,222800.0,20.7687,20.8107,20.7687,20.8037,222800.0
2012-01-04 15:45:00,29.74,29.74,29.69,29.69,125600.0,20.8037,20.8037,20.7687,20.7687,125600.0
2012-01-04 15:50:00,29.68,29.69,29.63,29.67,411700.0,20.7617,20.7687,20.7268,20.7547,411700.0
2012-01-04 15:55:00,29.67,29.68,29.56,29.57,695000.0,20.7547,20.7617,20.6778,20.6848,695000.0
2012-01-05 09:30:00,29.44,29.9,29.44,29.9,171000.0,20.5939,20.9156,20.5939,20.9156,171000.0
2012-01-05 09:35:00,29.9,29.9,29.72,29.78,164900.0,20.9156,20.9156,20.7897,20.8317,164900.0
2012-01-05 09:40:00,29.78,29.78,29.61,29.64,36200.0,20.8317,20.8317,20.7128,20.7338,36200.0
2012-01-05 09:45:00,29.63,29.71,29.59,29.69,87400.0,20.7268,20.7827,20.6988,20.7687,87400.0
2012-01-05 09:50:00,29.69,29.79,29.67,29.78,56600.0,20.7687,20.8387,20.7547,20.8317,56600.0
2012-01-05 09:55:00,29.78,29.78,29.65,29.66,71300.0,20.8317,20.8317,20.7408,20.7477,71300.0
2012-01-05 10:00:00,29.66,29.69,29.56,29.69,190400.0,20.7477,20.7687,20.6778,20.7687,190400.0
2012-01-05 10:05:00,29.69,29.81,29.68,29.81,123400.0,20.7687,20.8527,20.7617,20.8527,123400.0
2012-01-05 10:10:00,29.8,29.85,29.75,29.85,111900.0,20.8457,20.8807,20.8107,20.8807,111900.0
2012-01-05 10:15:00,29.85,29.9,29.84,29.88,134600.0,20.8807,20.9156,20.8737,20.9016,134600.0
2012-01-05 10:20:00,29.87,29.88,29.82,29.86,209700.0,20.8946,20.9016,20.8597,20.8877,209700.0
2012-01-05 10:25:00,29.86,29.87,29.77,29.81,172200.0,20.8877,20.8946,20.8247,20.8527,172200.0
2012-01-05 10:30:00,29.81,29.82,29.71,29.76,90200.0,20.8527,20.8597,20.7827,20.8177,90200.0
2012-01-05 10:35:00,29.76,29.79,29.69,29.69,174200.0,20.8177,20.8387,20.7687,20.7687,174200.0
2012-01-05 10:40:00,29.69,29.72,29.66,29.66,61600.0,20.7687,20.7897,20.7477,20.7477,61600.0
2012-01-05 10:45:00,29.66,29.67,29.62,29.62,46300.0,20.7477,20.7547,20.7198,20.7198,46300.0
2012-01-05 10:50:00,29.62,29.65,29.62,29.64,96900.0,20.7198,20.7408,20.7198,20.7338,96900.0
2012-01-05 10:55:00,29.64,29.65,29.61,29.62,54400.0,20.7338,20.7408,20.7128,20.7198,54400.0
2012-01-05 11:00:00,29.62,29.67,29.6,29.66,105600.0,20.7198,20.7547,20.7058,20.7477,105600.0
2012-01-05 11:05:00,29.66,29.72,29.65,29.71,163100.0,20.7477,20.7897,20.7408,20.7827,163100.0
2012-01-05 11:10:00,29.7,29.71,29.64,29.65,54200.0,20.7757,20.7827,20.7338,20.7408,54200.0
2012-01-05 11:15:00,29.64,29.65,29.58,29.58,45400.0,20.7338,20.7408,20.6918,20.6918,45400.0
2012-01-05 11:20:00,29.58,29.73,29.58,29.7,82800.0,20.6918,20.7967,20.6918,20.7757,82800.0
2012-01-05 11:25:00,29.7,29.71,29.67,29.67,55700.0,20.7757,20.7827,20.7547,20.7547,55700.0
2012-01-05 11:30:00,29.67,29.7,29.67,29.67,56900.0,20.7547,20.7757,20.7547,20.7547,56900.0
2012-01-05 11:35:00,29.67,29.68,29.64,29.65,35200.0,20.7547,20.7617,20.7338,20.7408,35200.0
2012-01-05 11:40:00,29.65,29.73,29.65,29.73,64400.0,20.7408,20.7967,20.7408,20.7967,64400.0
2012-01-05 11:45:00,29.72,29.81,29.72,29.8,106900.0,20.7897,20.8527,20.7897,20.8457,106900.0
2012-01-05 11:50:00,29.8,29.81,29.68,29.69,92000.0,20.8457,20.8527,20.7617,20.7687,92000.0
2012-01-05 11:55:00,29.68,29.69,29.67,29.68,56600.0,20.7617,20.7687,20.7547,20.7617,56600.0
2012-01-05 12:00:00,29.68,29.69,29.63,29.65,48700.0,20.7617,20.7687,20.7268,20.7408,48700.0
2012-01-05 12:05:00,29.65,29.66,29.64,29.65,36200.0,20.7408,20.7477,20.7338,20.7408,36200.0
2012-01-05 12:10:00,29.64,29.66,29.64,29.66,25300.0,20.7338,20.7477,20.7338,20.7477,25300.0
2012-01-05 12:15:00,29.66,29.7,29.65,29.69,59500.0,20.7477,20.7757,20.7408,20.7687,59500.0
2012-01-05 12:20:00,29.68,29.69,29.61,29.65,50600.0,20.7617,20.7687,20.7128,20.7408,50600.0
2012-01-05 12:25:00,29.65,29.68,29.64,29.68,29100.0,20.7408,20.7617,20.7338,20.7617,29100.0
2012-01-05 12:30:00,29.68,29.68,29.66,29.66,39100.0,20.7617,20.7617,20.7477,20.7477,39100.0
2012-01-05 12:35:00,29.66,29.67,29.65,29.65,46400.0,20.7477,20.7547,20.7408,20.7408,46400.0
2012-01-05 12:40:00,29.66,29.7,29.65,29.69,82400.0,20.7477,20.7757,20.7408,20.7687,82400.0
2012-01-05 12:45:00,29.69,29.74,29.68,29.71,61000.0,20.7687,20.8037,20.7617,20.7827,61000.0
2012-01-05 12:50:00,29.71,29.74,29.71,29.73,23100.0,20.7827,20.8037,20.7827,20.7967,23100.0
2012-01-05 12:55:00,29.73,29.77,29.73,29.74,39200.0,20.7967,20.8247,20.7967,20.8037,39200.0
2012-01-05 13:00:00,29.74,29.74,29.69,29.7,28000.0,20.8037,20.8037,20.7687,20.7757,28000.0
2012-01-05 13:05:00,29.7,29.71,29.68,29.69,31100.0,20.7757,20.7827,20.7617,20.7687,31100.0
2012-01-05 13:10:00,29.69,29.7,29.68,29.68,28400.0,20.7687,20.7757,20.7617,20.7617,28400.0
2012-01-05 13:15:00,29.68,29.69,29.67,29.68,28800.0,20.7617,20.7687,20.7547,20.7617,28800.0
2012-01-05 13:20:00,29.67,29.68,29.67,29.67,14500.0,20.7547,20.7617,20.7547,20.7547,14500.0
2012-01-05 13:25:00,29.68,29.74,29.67,29.74,68100.0,20.7617,20.8037,20.7547,20.8037,68100.0
2012-01-05 13:30:00,29.74,29.77,29.74,29.75,94800.0,20.8037,20.8247,20.8037,20.8107,94800.0
2012-01-05 13:35:00,29.74,29.75,29.73,29.73,29200.0,20.8037,20.8107,20.7967,20.7967,29200.0
2012-01-05 13:40:00,29.74,29.77,29.73,29.77,38900.0,20.8037,20.8247,20.7967,20.8247,38900.0
2012-01-05 13:45:00,29.77,29.77,29.73,29.73,30300.0,20.8247,20.8247,20.7967,20.7967,30300.0
2012-01-05 13:50:00,29.73,29.77,29.73,29.75,60400.0,20.7967,20.8247,20.7967,20.8107,60400.0
2012-01-05 13:55:00,29.76,29.76,29.74,29.74,37500.0,20.8177,20.8177,20.8037,20.8037,37500.0
2012-01-05 14:00:00,29.74,29.75,29.74,29.75,38600.0,20.8037,20.8107,20.8037,20.8107,38600.0
2012-01-05 14:05:00,29.75,29.78,29.75,29.77,269900.0,20.8107,20.8317,20.8107,20.8247,269900.0
2012-01-05 14:10:00,29.77,29.8,29.77,29.8,24100.0,20.8247,20.8457,20.8247,20.8457,24100.0
2012-01-05 14:15:00,29.8,29.8,29.74,29.75,66100.0,20.8457,20.8457,20.8037,20.8107,66100.0
2012-01-05 14:20:00,29.75,29.76,29.74,29.75,144000.0,20.8107,20.8177,20.8037,20.8107,144000.0
2012-01-05 14:25:00,29.75,29.76,29.7,29.71,30400.0,20.8107,20.8177,20.7757,20.7827,30400.0
2012-01-05 14:30:00,29.7,29.75,29.7,29.72,48100.0,20.7757,20.8107,20.7757,20.7897,48100.0
2012-01-05 14:35:00,29.72,29.73,29.7,29.72,49000.0,20.7897,20.7967,20.7757,20.7897,49000.0
2012-01-05 14:40:00,29.73,29.74,29.72,29.72,59700.0,20.7967,20.8037,20.7897,20.7897,59700.0
2012-01-05 14:45:00,29.72,29.73,29.71,29.72,43600.0,20.7897,20.7967,20.7827,20.7897,43600.0
2012-01-05 14:50:00,29.71,29.71,29.68,29.7,38300.0,20.7827,20.7827,20.7617,20.7757,38300.0
2012-01-05 14:55:00,29.69,29.7,29.69,29.7,36900.0,20.7687,20.7757,20.7687,20.7757,36900.0
2012-01-05 15:00:00,29.7,29.74,29.69,29.74,74900.0,20.7757,20.8037,20.7687,20.8037,74900.0
2012-01-05 15:05:00,29.74,29.74,29.72,29.73,50200.0,20.8037,20.8037,20.7897,20.7967,50200.0
2012-01-05 15:10:00,29.73,29.73,29.65,29.65,58800.0,20.7967,20.7967,20.7408,20.7408,58800.0
2012-01-05 15:15:00,29.65,29.69,29.65,29.69,78100.0,20.7408,20.7687,20.7408,20.7687,78100.0
2012-01-05 15:20:00,29.68,29.7,29.68,29.7,44300.0,20.7617,20.7757,20.7617,20.7757,44300.0
2012-01-05 15:25:00,29.7,29.76,29.69,29.75,82300.0,20.7757,20.8177,20.7687,20.8107,82300.0
2012-01-05 15:30:00,29.74,29.75,29.7,29.7,104200.0,20.8037,20.8107,20.7757,20.7757,104200.0
2012-01-05 15:35:00,29.7,29.75,29.7,29.75,63600.0,20.7757,20.8107,20.7757,20.8107,63600.0
2012-01-05 15:40:00,29.75,29.82,29.74,29.82,123300.0,20.8107,20.8597,20.8037,20.8597,123300.0
2012-01-05 15:45:00,29.81,29.83,29.78,29.81,127500.0,20.8527,20.8667,20.8317,20.8527,127500.0
2012-01-05 15:50:00,29.81,29.81,29.78,29.8,157700.0,20.8527,20.8527,20.8317,20.8457,157700.0
2012-01-05 15:55:00,29.8,29.83,29.77,29.78,274600.0,20.8457,20.8667,20.8247,20.8317,274600.0
2012-01-06 09:30:00,29.61,29.68,29.5,29.55,168600.0,20.7128,20.7617,20.6358,20.6708,168600.0
2012-01-06 09:35:00,29.56,29.71,29.55,29.61,60100.0,20.6778,20.7827,20.6708,20.7128,60100.0
2012-01-06 09:40:00,29.6,29.65,29.48,29.64,67000.0,20.7058,20.7408,20.6218,20.7338,67000.0
2012-01-06 09:45:00,29.65,29.72,29.61,29.61,63800.0,20.7408,20.7897,20.7128,20.7128,63800.0
2012-01-06 09:50:00,29.61,29.61,29.57,29.59,63800.0,20.7128,20.7128,20.6848,20.6988,63800.0
2012-01-06 09:55:00,29.59,29.63,29.56,29.57,54600.0,20.6988,20.7268,20.6778,20.6848,54600.0
2012-01-06 10:00:00,29.56,29.56,29.5,29.54,76700.0,20.6778,20.6778,20.6358,20.6638,76700.0
2012-01-06 10:05:00,29.55,29.58,29.51,29.56,60900.0,20.6708,20.6918,20.6428,20.6778,60900.0
2012-01-06 10:10:00,29.57,29.63,29.56,29.61,23700.0,20.6848,20.7268,20.6778,20.7128,23700.0
2012-01-06 10:15:00,29.6,29.65,29.6,29.62,42800.0,20.7058,20.7408,20.7058,20.7198,42800.0
2012-01-06 10:20:00,29.63,29.63,29.6,29.62,43300.0,20.7268,20.7268,20.7058,20.7198,43300.0
2012-01-06 10:25:00,29.63,29.63,29.59,29.59,35600.0,20.7268,20.7268,20.6988,20.6988,35600.0
2012-01-06 10:30:00,29.59,29.65,29.58,29.61,57800.0,20.6988,20.7408,20.6918,20.7128,57800.0
2012-01-06 10:35:00,29.6,29.61,29.59,29.59,60500.0,20.7058,20.7128,20.6988,20.6988,60500.0
2012-01-06 10:40:00,29.6,29.62,29.58,29.62,47000.0,20.7058,20.7198,20.6918,20.7198,47000.0
2012-01-06 10:45:00,29.62,29.63,29.6,29.62,37600.0,20.7198,20.7268,20.7058,20.7198,37600.0
2012-01-06 10:50:00,29.62,29.62,29.58,29.59,32700.0,20.7198,20.7198,20.6918,20.6988,32700.0
2012-01-06 10:55:00,29.59,29.59,29.51,29.53,72700.0,20.6988,20.6988,20.6428,20.6568,72700.0
2012-01-06 11:00:00,29.54,29.6,29.53,29.56,64300.0,20.6638,20.7058,20.6568,20.6778,64300.0
2012-01-06 11:05:00,29.56,29.62,29.56,29.59,65600.0,20.6778,20.7198,20.6778,20.6988,65600.0
2012-01-06 11:10:00,29.59,29.59,29.54,29.54,41400.0,20.6988,20.6988,20.6638,20.6638,41400.0
2012-01-06 11:15:00,29.55,29.57,29.55,29.57,56900.0,20.6708,20.6848,20.6708,20.6848,56900.0
2012-01-06 11:20:00,29.56,29.57,29.53,29.54,28100.0,20.6778,20.6848,20.6568,20.6638,28100.0
2012-01-06 11:25:00,29.54,29.55,29.51,29.52,45900.0,20.6638,20.6708,20.6428,20.6498,45900.0
2012-01-06 11:30:00,29.52,29.58,29.51,29.57,49300.0,20.6498,20.6918,20.6428,20.6848,49300.0
2012-01-06 11:35:00,29.57,29.6,29.55,29.6,37100.0,20.6848,20.7058,20.6708,20.7058,37100.0
2012-01-06 11:40:00,29.6,29.64,29.57,29.64,49400.0,20.7058,20.7338,20.6848,20.7338,49400.0
2012-01-06 11:45:00,29.64,29.64,29.61,29.64,29700.0,20.7338,20.7338,20.7128,20.7338,29700.0
2012-01-06 11:50:00,29.64,29.66,29.61,29.61,49900.0,20.7338,20.7477,20.7128,20.7128,49900.0
2012-01-06 11:55:00,29.62,29.62,29.59,29.6,24400.0,20.7198,20.7198,20.6988,20.7058,24400.0
2012-01-06 12:00:00,29.6,29.6,29.58,29.59,26900.0,20.7058,20.7058,20.6918,20.6988,26900.0
2012-01-06 12:05:00,29.59,29.59,29.55,29.55,26300.0,20.6988,20.6988,20.6708,20.6708,26300.0
2012-01-06 12:10:00,29.54,29.58,29.54,29.55,36400.0,20.6638,20.6918,20.6638,20.6708,36400.0
2012-01-06 12:15:00,29.56,29.57,29.55,29.56,48600.0,20.6778,20.6848,20.6708,20.6778,48600.0
2012-01-06 12:20:00,29.57,29.59,29.56,29.56,17000.0,20.6848,20.6988,20.6778,20.6778,17000.0
2012-01-06 12:25:00,29.56,29.57,29.56,29.57,19300.0,20.6778,20.6848,20.6778,20.6848,19300.0
2012-01-06 12:30:00,29.56,29.6,29.55,29.6,22000.0,20.6778,20.7058,20.6708,20.7058,22000.0
2012-01-06 12:35:00,29.6,29.6,29.56,29.56,37100.0,20.7058,20.7058,20.6778,20.6778,37100.0
2012-01-06 12:40:00,29.56,29.57,29.52,29.54,48700.0,20.6778,20.6848,20.6498,20.6638,48700.0
2012-01-06 12:45:00,29.54,29.54,29.51,29.53,23900.0,20.6638,20.6638,20.6428,20.6568,23900.0
2012-01-06 12:50:00,29.53,29.54,29.52,29.54,10000.0,20.6568,20.6638,20.6498,20.6638,10000.0
2012-01-06 12:55:00,29.54,29.56,29.53,29.53,33900.0,20.6638,20.6778,20.6568,20.6568,33900.0
2012-01-06 13:00:00,29.53,29.57,29.52,29.56,22000.0,20.6568,20.6848,20.6498,20.6778,22000.0
2012-01-06 13:05:00,29.57,29.58,29.55,29.56,28300.0,20.6848,20.6918,20.6708,20.6778,28300.0
2012-01-06 13:10:00,29.56,29.56,29.51,29.51,53500.0,20.6778,20.6778,20.6428,20.6428,53500.0
2012-01-06 13:15:00,29.52,29.55,29.51,29.52,39300.0,20.6498,20.6708,20.6428,20.6498,39300.0
2012-01-06 13:20:00,29.53,29.53,29.47,29.52,48400.0,20.6568,20.6568,20.6148,20.6498,48400.0
2012-01-06 13:25:00,29.52,29.52,29.48,29.49,26100.0,20.6498,20.6498,20.6218,20.6288,26100.0
2012-01-06 13:30:00,29.5,29.51,29.46,29.49,28600.0,20.6358,20.6428,20.6078,20.6288,28600.0
2012-01-06 13:35:00,29.49,29.55,29.48,29.55,27400.0,20.6288,20.6708,20.6218,20.6708,27400.0
2012-01-06 13:40:00,29.55,29.62,29.55,29.62,22400.0,20.6708,20.7198,20.6708,20.7198,22400.0
2012-01-06 13:45:00,29.62,29.64,29.6,29.63,33100.0,20.7198,20.7338,20.7058,20.7268,33100.0
2012-01-06 13:50:00,29.63,29.66,29.62,29.66,23200.0,20.7268,20.7477,20.7198,20.7477,23200.0
2012-01-06 13:55:00,29.66,29.69,29.63,29.63,64900.0,20.7477,20.7687,20.7268,20.7268,64900.0
2012-01-06 14:00:00,29.63,29.66,29.63,29.64,50400.0,20.7268,20.7477,20.7268,20.7338,50400.0
2012-01-06 14:05:00,29.65,29.68,29.64,29.68,48000.0,20.7408,20.7617,20.7338,20.7617,48000.0
2012-01-06 14:10:00,29.68,29.68,29.61,29.62,61800.0,20.7617,20.7617,20.7128,20.7198,61800.0
2012-01-06 14:15:00,29.62,29.63,29.6,29.61,34300.0,20.7198,20.7268,20.7058,20.7128,34300.0
2012-01-06 14:20:00,29.62,29.71,29.61,29.7,141900.0,20.7198,20.7827,20.7128,20.7757,141900.0
2012-01-06 14:25:00,29.7,29.7,29.68,29.7,61200.0,20.7757,20.7757,20.7617,20.7757,61200.0
2012-01-06 14:30:00,29.71,29.73,29.71,29.72,54600.0,20.7827,20.7967,20.7827,20.7897,54600.0
2012-01-06 14:35:00,29.71,29.75,29.71,29.72,42400.0,20.7827,20.8107,20.7827,20.7897,42400.0
2012-01-06 14:40:00,29.72,29.74,29.71,29.71,45300.0,20.7897,20.8037,20.7827,20.7827,45300.0
2012-01-06 14:45:00,29.71,29.72,29.69,29.71,29200.0,20.7827,20.7897,20.7687,20.7827,29200.0
2012-01-06 14:50:00,29.71,29.74,29.71,29.74,41100.0,20.7827,20.8037,20.7827,20.8037,41100.0
2012-01-06 14:55:00,29.74,29.75,29.71,29.73,82000.0,20.8037,20.8107,20.7827,20.7967,82000.0
2012-01-06 15:00:00,29.72,29.75,29.72,29.74,74800.0,20.7897,20.8107,20.7897,20.8037,74800.0
2012-01-06 15:05:00,29.74,29.74,29.72,29.72,31000.0,20.8037,20.8037,20.7897,20.7897,31000.0
2012-01-06 15:10:00,29.73,29.73,29.7,29.71,73800.0,20.7967,20.7967,20.7757,20.7827,73800.0
2012-01-06 15:15:00,29.71,29.75,29.71,29.74,159700.0,20.7827,20.8107,20.7827,20.8037,159700.0
2012-01-06 15:20:00,29.74,29.76,29.74,29.75,87100.0,20.8037,20.8177,20.8037,20.8107,87100.0
2012-01-06 15:25:00,29.76,29.76,29.73,29.73,50400.0,20.8177,20.8177,20.7967,20.7967,50400.0
2012-01-06 15:30:00,29.73,29.74,29.71,29.73,160600.0,20.7967,20.8037,20.7827,20.7967,160600.0
2012-01-06 15:35:00,29.74,29.76,29.73,29.74,149500.0,20.8037,20.8177,20.7967,20.8037,149500.0
2012-01-06 15:40:00,29.75,29.78,29.74,29.76,149400.0,20.8107,20.8317,20.8037,20.8177,149400.0
2012-01-06 15:45:00,29.75,29.76,29.7,29.76,302700.0,20.8107,20.8177,20.7757,20.8177,302700.0
2012-01-06 15:50:00,29.75,29.76,29.72,29.76,294900.0,20.8107,20.8177,20.7897,20.8177,294900.0
2012-01-06 15:55:00,29.75,29.78,29.72,29.77,443400.0,20.8107,20.8317,20.7897,20.8247,443400.0
2012-01-09 09:30:00,29.74,29.81,29.7,29.81,179100.0,20.8037,20.8527,20.7757,20.8527,179100.0
2012-01-09 09:35:00,29.81,29.87,29.74,29.87,55100.0,20.8527,20.8946,20.8037,20.8946,55100.0
2012-01-09 09:40:00,29.87,29.87,29.77,29.82,69200.0,20.8946,20.8946,20.8247,20.8597,69200.0
2012-01-09 09:45:00,29.82,29.89,29.82,29.87,109100.0,20.8597,20.9086,20.8597,20.8946,109100.0
2012-01-09 09:50:00,29.89,29.99,29.88,29.98,211700.0,20.9086,20.9786,20.9016,20.9716,211700.0
2012-01-09 09:55:00,29.98,29.99,29.94,29.98,110400.0,20.9716,20.9786,20.9436,20.9716,110400.0
2012-01-09 10:00:00,29.99,30.0,29.92,29.94,104000.0,20.9786,20.9856,20.9296,20.9436,104000.0
2012-01-09 10:05:00,29.94,29.99,29.93,29.99,75700.0,20.9436,20.9786,20.9366,20.9786,75700.0
2012-01-09 10:10:00,29.98,30.0,29.96,29.98,132100.0,20.9716,20.9856,20.9576,20.9716,132100.0
2012-01-09 10:15:00,29.99,30.06,29.97,30.03,543900.0,20.9786,21.0276,20.9646,21.0066,543900.0
2012-01-09 10:20:00,30.04,30.13,30.04,30.11,244700.0,21.0136,21.0765,21.0136,21.0625,244700.0
2012-01-09 10:25:00,30.11,30.18,30.09,30.16,121500.0,21.0625,21.1115,21.0485,21.0975,121500.0
2012-01-09 10:30:00,30.16,30.21,30.16,30.2,128700.0,21.0975,21.1325,21.0975,21.1255,128700.0
2012-01-09 10:35:00,30.2,30.27,30.19,30.24,259300.0,21.1255,21.1745,21.1185,21.1535,259300.0
2012-01-09 10:40:00,30.24,30.25,30.1,30.12,126500.0,21.1535,21.1605,21.0555,21.0695,126500.0
2012-01-09 10:45:00,30.11,30.11,30.07,30.07,86400.0,21.0625,21.0625,21.0346,21.0346,86400.0
2012-01-09 10:50:00,30.08,30.08,29.98,29.99,137700.0,21.0415,21.0415,20.9716,20.9786,137700.0
2012-01-09 10:55:00,29.99,30.0,29.9,29.94,132000.0,20.9786,20.9856,20.9156,20.9436,132000.0
2012-01-09 11:00:00,29.94,29.94,29.9,29.9,42900.0,20.9436,20.9436,20.9156,20.9156,42900.0
2012-01-09 11:05:00,29.9,29.9,29.83,29.85,126800.0,20.9156,20.9156,20.8667,20.8807,126800.0
2012-01-09 11:10:00,29.84,29.85,29.79,29.79,43800.0,20.8737,20.8807,20.8387,20.8387,43800.0
2012-01-09 11:15:00,29.8,29.8,29.75,29.75,68500.0,20.8457,20.8457,20.8107,20.8107,68500.0
2012-01-09 11:20:00,29.76,29.83,29.75,29.82,77800.0,20.8177,20.8667,20.8107,20.8597,77800.0
2012-01-09 11:25:00,29.82,29.87,29.81,29.87,50300.0,20.8597,20.8946,20.8527,20.8946,50300.0
2012-01-09 11:30:00,29.87,29.88,29.84,29.87,85800.0,20.8946,20.9016,20.8737,20.8946,85800.0
2012-01-09 11:35:00,29.86,29.92,29.86,29.92,53300.0,20.8877,20.9296,20.8877,20.9296,53300.0
2012-01-09 11:40:00,29.92,29.96,29.91,29.93,45700.0,20.9296,20.9576,20.9226,20.9366,45700.0
2012-01-09 11:45:00,29.93,29.98,29.93,29.95,74400.0,20.9366,20.9716,20.9366,20.9506,74400.0
2012-01-09 11:50:00,29.95,29.98,29.94,29.95,57400.0,20.9506,20.9716,20.9436,20.9506,57400.0
2012-01-09 11:55:00,29.95,29.96,29.9,29.91,33800.0,20.9506,20.9576,20.9156,20.9226,33800.0
2012-01-09 12:00:00,29.91,29.91,29.86,29.88,36500.0,20.9226,20.9226,20.8877,20.9016,36500.0
2012-01-09 12:05:00,29.87,29.93,29.87,29.92,42000.0,20.8946,20.9366,20.8946,20.9296,42000.0
2012-01-09 12:10:00,29.92,29.95,29.92,29.93,17500.0,20.9296,20.9506,20.9296,20.9366,17500.0
2012-01-09 12:15:00,29.93,29.94,29.87,29.89,30200.0,20.9366,20.9436,20.8946,20.9086,30200.0
2012-01-09 12:20:00,29.89,29.9,29.86,29.9,52600.0,20.9086,20.9156,20.8877,20.9156,52600.0
2012-01-09 12:25:00,29.9,29.95,29.89,29.94,31800.0,20.9156,20.9506,20.9086,20.9436,31800.0
2012-01-09 12:30:00,29.94,29.97,29.92,29.95,39800.0,20.9436,20.9646,20.9296,20.9506,39800.0
2012-01-09 12:35:00,29.96,29.96,29.91,29.94,38600.0,20.9576,20.9576,20.9226,20.9436,38600.0
2012-01-09 12:40:00,29.94,29.94,29.9,29.92,51000.0,20.9436,20.9436,20.9156,20.9296,51000.0
2012-01-09 12:45:00,29.92,29.93,29.9,29.92,31600.0,20.9296,20.9366,20.9156,20.9296,31600.0
2012-01-09 12:50:00,29.93,29.93,29.91,29.91,22400.0,20.9366,20.9366,20.9226,20.9226,22400.0
2012-01-09 12:55:00,29.91,29.93,29.89,29.93,43300.0,20.9226,20.9366,20.9086,20.9366,43300.0
2012-01-09 13:00:00,29.93,30.0,29.93,29.96,128600.0,20.9366,20.9856,20.9366,20.9576,128600.0
2012-01-09 13:05:00,29.96,29.99,29.95,29.97,43300.0,20.9576,20.9786,20.9506,20.9646,43300.0
2012-01-09 13:10:00,29.96,29.99,29.95,29.99,29000.0,20.9576,20.9786,20.9506,20.9786,29000.0
2012-01-09 13:15:00,29.99,30.0,29.98,29.99,47600.0,20.9786,20.9856,20.9716,20.9786,47600.0
2012-01-09 13:20:00,29.98,30.0,29.97,29.98,23200.0,20.9716,20.9856,20.9646,20.9716,23200.0
2012-01-09 13:25:00,29.97,30.0,29.97,30.0,45400.0,20.9646,20.9856,20.9646,20.9856,45400.0
2012-01-09 13:30:00,30.0,30.0,29.99,29.99,14000.0,20.9856,20.9856,20.9786,20.9786,14000.0
2012-01-09 13:35:00,29.99,30.0,29.97,29.97,30700.0,20.9786,20.9856,20.9646,20.9646,30700.0
2012-01-09 13:40:00,29.97,29.99,29.96,29.98,45500.0,20.9646,20.9786,20.9576,20.9716,45500.0
2012-01-09 13:45:00,29.98,30.0,29.97,30.0,20700.0,20.9716,20.9856,20.9646,20.9856,20700.0
2012-01-09 13:50:00,30.0,30.05,29.99,30.01,121100.0,20.9856,21.0206,20.9786,20.9926,121100.0
2012-01-09 13:55:00,30.01,30.06,30.01,30.05,86900.0,20.9926,21.0276,20.9926,21.0206,86900.0
2012-01-09 14:00:00,30.06,30.1,30.06,30.09,94800.0,21.0276,21.0555,21.0276,21.0485,94800.0
2012-01-09 14:05:00,30.09,30.15,30.09,30.12,132300.0,21.0485,21.0905,21.0485,21.0695,132300.0
2012-01-09 14:10:00,30.12,30.15,30.12,30.14,48400.0,21.0695,21.0905,21.0695,21.0835,48400.0
2012-01-09 14:15:00,30.14,30.15,30.11,30.12,90200.0,21.0835,21.0905,21.0625,21.0695,90200.0
2012-01-09 14:20:00,30.12,30.16,30.12,30.16,69400.0,21.0695,21.0975,21.0695,21.0975,69400.0
2012-01-09 14:25:00,30.16,30.17,30.14,30.16,68900.0,21.0975,21.1045,21.0835,21.0975,68900.0
2012-01-09 14:30:00,30.15,30.19,30.14,30.17,85500.0,21.0905,21.1185,21.0835,21.1045,85500.0
2012-01-09 14:35:00,30.17,30.2,30.16,30.18,65100.0,21.1045,21.1255,21.0975,21.1115,65100.0
2012-01-09 14:40:00,30.18,30.19,30.16,30.17,62900.0,21.1115,21.1185,21.0975,21.1045,62900.0
2012-01-09 14:45:00,30.17,30.17,30.13,30.16,85700.0,21.1045,21.1045,21.0765,21.0975,85700.0
2012-01-09 14:50:00,30.16,30.18,30.15,30.17,43000.0,21.0975,21.1115,21.0905,21.1045,43000.0
2012-01-09 14:55:00,30.16,30.18,30.15,30.17,31700.0,21.0975,21.1115,21.0905,21.1045,31700.0
2012-01-09 15:00:00,30.17,30.2,30.16,30.18,97000.0,21.1045,21.1255,21.0975,21.1115,97000.0
2012-01-09 15:05:00,30.19,30.2,30.17,30.2,47500.0,21.1185,21.1255,21.1045,21.1255,47500.0
2012-01-09 15:10:00,30.19,30.19,30.15,30.17,129700.0,21.1185,21.1185,21.0905,21.1045,129700.0
2012-01-09 15:15:00,30.17,30.19,30.15,30.16,125200.0,21.1045,21.1185,21.0905,21.0975,125200.0
2012-01-09 15:20:00,30.15,30.19,30.15,30.19,54400.0,21.0905,21.1185,21.0905,21.1185,54400.0
2012-01-09 15:25:00,30.18,30.2,30.18,30.18,65000.0,21.1115,21.1255,21.1115,21.1115,65000.0
2012-01-09 15:30:00,30.18,30.19,30.13,30.14,128000.0,21.1115,21.1185,21.0765,21.0835,128000.0
2012-01-09 15:35:00,30.13,30.18,30.13,30.14,169700.0,21.0765,21.1115,21.0765,21.0835,169700.0
2012-01-09 15:40:00,30.14,30.18,30.14,30.18,94700.0,21.0835,21.1115,21.0835,21.1115,94700.0
2012-01-09 15:45:00,30.17,30.18,30.12,30.12,170800.0,21.1045,21.1115,21.0695,21.0695,170800.0
2012-01-09 15:50:00,30.13,30.15,30.11,30.12,250600.0,21.0765,21.0905,21.0625,21.0695,250600.0
2012-01-09 15:55:00,30.13,30.18,30.12,30.14,530500.0,21.0765,21.1115,21.0695,21.0835,530500.0
2012-01-10 09:30:00,30.25,30.32,30.14,30.14,411400.0,21.1605,21.2094,21.0835,21.0835,411400.0
2012-01-10 09:35:00,30.15,30.24,30.14,30.23,165100.0,21.0905,21.1535,21.0835,21.1465,165100.0
2012-01-10 09:40:00,30.23,30.23,30.06,30.08,149100.0,21.1465,21.1465,21.0276,21.0415,149100.0
2012-01-10 09:45:00,30.09,30.23,30.07,30.19,259900.0,21.0485,21.1465,21.0346,21.1185,259900.0
2012-01-10 09:50:00,30.19,30.26,30.19,30.21,114200.0,21.1185,21.1675,21.1185,21.1325,114200.0
2012-01-10 09:55:00,30.21,30.25,30.17,30.24,58100.0,21.1325,21.1605,21.1045,21.1535,58100.0
2012-01-10 10:00:00,30.25,30.38,30.25,30.38,160500.0,21.1605,21.2514,21.1605,21.2514,160500.0
2012-01-10 10:05:00,30.38,30.39,30.3,30.32,84100.0,21.2514,21.2584,21.1954,21.2094,84100.0
2012-01-10 10:10:00,30.31,30.37,30.29,30.35,294100.0,21.2024,21.2444,21.1884,21.2304,294100.0
2012-01-10 10:15:00,30.36,30.44,30.36,30.42,163200.0,21.2374,21.2934,21.2374,21.2794,163200.0
2012-01-10 10:20:00,30.43,30.44,30.39,30.41,175800.0,21.2864,21.2934,21.2584,21.2724,175800.0
2012-01-10 10:25:00,30.41,30.46,30.39,30.46,248100.0,21.2724,21.3074,21.2584,21.3074,248100.0
2012-01-10 10:30:00,30.46,30.49,30.44,30.48,154200.0,21.3074,21.3283,21.2934,21.3214,154200.0
2012-01-10 10:35:00,30.48,30.59,30.48,30.56,378000.0,21.3214,21.3983,21.3214,21.3773,378000.0
2012-01-10 10:40:00,30.56,30.59,30.53,30.54,121500.0,21.3773,21.3983,21.3563,21.3633,121500.0
2012-01-10 10:45:00,30.54,30.55,30.51,30.52,138800.0,21.3633,21.3703,21.3423,21.3493,138800.0
2012-01-10 10:50:00,30.52,30.53,30.45,30.46,146400.0,21.3493,21.3563,21.3004,21.3074,146400.0
2012-01-10 10:55:00,30.46,30.52,30.45,30.49,144800.0,21.3074,21.3493,21.3004,21.3283,144800.0
2012-01-10 11:00:00,30.49,30.52,30.47,30.48,175500.0,21.3283,21.3493,21.3144,21.3214,175500.0
2012-01-10 11:05:00,30.48,30.52,30.45,30.51,97400.0,21.3214,21.3493,21.3004,21.3423,97400.0
2012-01-10 11:10:00,30.52,30.52,30.48,30.52,103600.0,21.3493,21.3493,21.3214,21.3493,103600.0
2012-01-10 11:15:00,30.52,30.58,30.52,30.54,103800.0,21.3493,21.3913,21.3493,21.3633,103800.0
2012-01-10 11:20:00,30.54,30.58,30.54,30.57,75000.0,21.3633,21.3913,21.3633,21.3843,75000.0
2012-01-10 11:25:00,30.57,30.6,30.53,30.53,97200.0,21.3843,21.4053,21.3563,21.3563,97200.0
2012-01-10 11:30:00,30.53,30.58,30.51,30.55,136600.0,21.3563,21.3913,21.3423,21.3703,136600.0
2012-01-10 11:35:00,30.55,30.56,30.51,30.52,78900.0,21.3703,21.3773,21.3423,21.3493,78900.0
2012-01-10 11:40:00,30.52,30.54,30.49,30.51,79900.0,21.3493,21.3633,21.3283,21.3423,79900.0
2012-01-10 11:45:00,30.51,30.52,30.49,30.49,43700.0,21.3423,21.3493,21.3283,21.3283,43700.0
2012-01-10 11:50:00,30.49,30.53,30.49,30.51,59100.0,21.3283,21.3563,21.3283,21.3423,59100.0
2012-01-10 11:55:00,30.51,30.51,30.48,30.49,68400.0,21.3423,21.3423,21.3214,21.3283,68400.0
2012-01-10 12:00:00,30.49,30.5,30.44,30.45,89100.0,21.3283,21.3353,21.2934,21.3004,89100.0
2012-01-10 12:05:00,30.45,30.49,30.44,30.48,46100.0,21.3004,21.3283,21.2934,21.3214,46100.0
2012-01-10 12:10:00,30.48,30.49,30.46,30.48,45400.0,21.3214,21.3283,21.3074,21.3214,45400.0
2012-01-10 12:15:00,30.49,30.49,30.44,30.46,95100.0,21.3283,21.3283,21.2934,21.3074,95100.0
2012-01-10 12:20:00,30.46,30.47,30.44,30.46,73900.0,21.3074,21.3144,21.2934,21.3074,73900.0
2012-01-10 12:25:00,30.46,30.5,30.43,30.49,238400.0,21.3074,21.3353,21.2864,21.3283,238400.0
2012-01-10 12:30:00,30.49,30.5,30.46,30.47,82300.0,21.3283,21.3353,21.3074,21.3144,82300.0
2012-01-10 12:35:00,30.48,30.54,30.47,30.52,121800.0,21.3214,21.3633,21.3144,21.3493,121800.0
2012-01-10 12:40:00,30.53,30.53,30.48,30.52,46300.0,21.3563,21.3563,21.3214,21.3493,46300.0
2012-01-10 12:45:00,30.51,30.53,30.51,30.52,101100.0,21.3423,21.3563,21.3423,21.3493,101100.0
2012-01-10 12:50:00,30.52,30.54,30.5,30.51,98100.0,21.3493,21.3633,21.3353,21.3423,98100.0
2012-01-10 12:55:00,30.51,30.53,30.5,30.51,51900.0,21.3423,21.3563,21.3353,21.3423,51900.0
2012-01-10 13:00:00,30.52,30.54,30.5,30.51,65600.0,21.3493,21.3633,21.3353,21.3423,65600.0
2012-01-10 13:05:00,30.51,30.53,30.49,30.49,81500.0,21.3423,21.3563,21.3283,21.3283,81500.0
2012-01-10 13:10:00,30.49,30.5,30.48,30.48,36800.0,21.3283,21.3353,21.3214,21.3214,36800.0
2012-01-10 13:15:00,30.48,30.5,30.46,30.5,71300.0,21.3214,21.3353,21.3074,21.3353,71300.0
2012-01-10 13:20:00,30.49,30.51,30.47,30.49,91600.0,21.3283,21.3423,21.3144,21.3283,91600.0
2012-01-10 13:25:00,30.49,30.5,30.43,30.43,59500.0,21.3283,21.3353,21.2864,21.2864,59500.0
2012-01-10 13:30:00,30.44,30.52,30.43,30.52,114800.0,21.2934,21.3493,21.2864,21.3493,114800.0
2012-01-10 13:35:00,30.52,30.53,30.5,30.51,120200.0,21.3493,21.3563,21.3353,21.3423,120200.0
2012-01-10 13:40:00,30.51,30.51,30.5,30.51,27500.0,21.3423,21.3423,21.3353,21.3423,27500.0
2012-01-10 13:45:00,30.51,30.51,30.5,30.5,55800.0,21.3423,21.3423,21.3353,21.3353,55800.0
2012-01-10 13:50:00,30.51,30.52,30.5,30.51,55700.0,21.3423,21.3493,21.3353,21.3423,55700.0
2012-01-10 13:55:00,30.51,30.55,30.51,30.51,58700.0,21.3423,21.3703,21.3423,21.3423,58700.0
2012-01-10 14:00:00,30.52,30.53,30.5,30.5,52300.0,21.3493,21.3563,21.3353,21.3353,52300.0
2012-01-10 14:05:00,30.51,30.52,30.49,30.51,44700.0,21.3423,21.3493,21.3283,21.3423,44700.0
2012-01-10 14:10:00,30.5,30.51,30.49,30.49,35900.0,21.3353,21.3423,21.3283,21.3283,35900.0
2012-01-10 14:15:00,30.49,30.52,30.48,30.52,65000.0,21.3283,21.3493,21.3214,21.3493,65000.0
2012-01-10 14:20:00,30.52,30.56,30.51,30.55,54100.0,21.3493,21.3773,21.3423,21.3703,54100.0
2012-01-10 14:25:00,30.56,30.57,30.51,30.52,48100.0,21.3773,21.3843,21.3423,21.3493,48100.0
2012-01-10 14:30:00,30.51,30.52,30.49,30.5,275600.0,21.3423,21.3493,21.3283,21.3353,275600.0
2012-01-10 14:35:00,30.49,30.52,30.48,30.5,134700.0,21.3283,21.3493,21.3214,21.3353,134700.0
2012-01-10 14:40:00,30.51,30.52,30.49,30.5,100800.0,21.3423,21.3493,21.3283,21.3353,100800.0
2012-01-10 14:45:00,30.51,30.53,30.5,30.5,133600.0,21.3423,21.3563,21.3353,21.3353,133600.0
2012-01-10 14:50:00,30.5,30.51,30.48,30.5,141200.0,21.3353,21.3423,21.3214,21.3353,141200.0
2012-01-10 14:55:00,30.49,30.52,30.49,30.5,81800.0,21.3283,21.3493,21.3283,21.3353,81800.0
2012-01-10 15:00:00,30.51,30.52,30.5,30.51,56800.0,21.3423,21.3493,21.3353,21.3423,56800.0
2012-01-10 15:05:00,30.52,30.52,30.51,30.52,37700.0,21.3493,21.3493,21.3423,21.3493,37700.0
2012-01-10 15:10:00,30.52,30.54,30.51,30.54,75400.0,21.3493,21.3633,21.3423,21.3633,75400.0
2012-01-10 15:15:00,30.54,30.57,30.54,30.54,92700.0,21.3633,21.3843,21.3633,21.3633,92700.0
2012-01-10 15:20:00,30.54,30.57,30.54,30.57,105100.0,21.3633,21.3843,21.3633,21.3843,105100.0
2012-01-10 15:25:00,30.56,30.61,30.56,30.57,103200.0,21.3773,21.4123,21.3773,21.3843,103200.0
2012-01-10 15:30:00,30.57,30.59,30.56,30.57,72800.0,21.3843,21.3983,21.3773,21.3843,72800.0
2012-01-10 15:35:00,30.57,30.57,30.54,30.56,129100.0,21.3843,21.3843,21.3633,21.3773,129100.0
2012-01-10 15:40:00,30.56,30.59,30.53,30.59,153600.0,21.3773,21.3983,21.3563,21.3983,153600.0
2012-01-10 15:45:00,30.59,30.64,30.59,30.61,293700.0,21.3983,21.4333,21.3983,21.4123,293700.0
2012-01-10 15:50:00,30.61,30.66,30.61,30.63,314800.0,21.4123,21.4473,21.4123,21.4263,314800.0
2012-01-10 15:55:00,30.63,30.69,30.62,30.64,573300.0,21.4263,21.4683,21.4193,21.4333,573300.0
2012-01-11 09:30:00,30.5,30.56,30.37,30.49,281400.0,21.3353,21.3773,21.2444,21.3283,281400.0
2012-01-11 09:35:00,30.5,30.57,30.45,30.51,183400.0,21.3353,21.3843,21.3004,21.3423,183400.0
2012-01-11 09:40:00,30.5,30.68,30.5,30.63,121300.0,21.3353,21.4613,21.3353,21.4263,121300.0
2012-01-11 09:45:00,30.64,30.68,30.61,30.62,108200.0,21.4333,21.4613,21.4123,21.4193,108200.0
2012-01-11 09:50:00,30.62,30.63,30.52,30.52,108600.0,21.4193,21.4263,21.3493,21.3493,108600.0
2012-01-11 09:55:00,30.52,30.54,30.44,30.44,68000.0,21.3493,21.3633,21.2934,21.2934,68000.0
2012-01-11 10:00:00,30.45,30.54,30.43,30.52,158000.0,21.3004,21.3633,21.2864,21.3493,158000.0
2012-01-11 10:05:00,30.52,30.53,30.49,30.51,82300.0,21.3493,21.3563,21.3283,21.3423,82300.0
2012-01-11 10:10:00,30.51,30.54,30.5,30.54,66300.0,21.3423,21.3633,21.3353,21.3633,66300.0
2012-01-11 10:15:00,30.53,30.55,30.52,30.52,63700.0,21.3563,21.3703,21.3493,21.3493,63700.0
2012-01-11 10:20:00,30.53,30.6,30.52,30.54,88600.0,21.3563,21.4053,21.3493,21.3633,88600.0
2012-01-11 10:25:00,30.54,30.58,30.53,30.55,74400.0,21.3633,21.3913,21.3563,21.3703,74400.0
2012-01-11 10:30:00,30.55,30.55,30.5,30.53,77000.0,21.3703,21.3703,21.3353,21.3563,77000.0
2012-01-11 10:35:00,30.53,30.54,30.5,30.53,93800.0,21.3563,21.3633,21.3353,21.3563,93800.0
2012-01-11 10:40:00,30.53,30.54,30.48,30.48,86200.0,21.3563,21.3633,21.3214,21.3214,86200.0
2012-01-11 10:45:00,30.48,30.5,30.41,30.42,74600.0,21.3214,21.3353,21.2724,21.2794,74600.0
2012-01-11 10:50:00,30.42,30.45,30.41,30.41,64000.0,21.2794,21.3004,21.2724,21.2724,64000.0
2012-01-11 10:55:00,30.41,30.41,30.36,30.36,92000.0,21.2724,21.2724,21.2374,21.2374,92000.0
2012-01-11 11:00:00,30.36,30.4,30.35,30.38,72200.0,21.2374,21.2654,21.2304,21.2514,72200.0
2012-01-11 11:05:00,30.38,30.39,30.29,30.33,66400.0,21.2514,21.2584,21.1884,21.2164,66400.0
2012-01-11 11:10:00,30.34,30.38,30.33,30.36,54600.0,21.2234,21.2514,21.2164,21.2374,54600.0
2012-01-11 11:15:00,30.36,30.4,30.36,30.39,40100.0,21.2374,21.2654,21.2374,21.2584,40100.0
2012-01-11 11:20:00,30.39,30.42,30.37,30.4,53800.0,21.2584,21.2794,21.2444,21.2654,53800.0
2012-01-11 11:25:00,30.4,30.42,30.36,30.36,34300.0,21.2654,21.2794,21.2374,21.2374,34300.0
2012-01-11 11:30:00,30.35,30.43,30.34,30.41,49300.0,21.2304,21.2864,21.2234,21.2724,49300.0
2012-01-11 11:35:00,30.42,30.44,30.41,30.41,20000.0,21.2794,21.2934,21.2724,21.2724,20000.0
2012-01-11 11:40:00,30.41,30.44,30.41,30.41,22200.0,21.2724,21.2934,21.2724,21.2724,22200.0
2012-01-11 11:45:00,30.41,30.49,30.41,30.46,66400.0,21.2724,21.3283,21.2724,21.3074,66400.0
2012-01-11 11:50:00,30.46,30.47,30.41,30.43,64300.0,21.3074,21.3144,21.2724,21.2864,64300.0
2012-01-11 11:55:00,30.42,30.44,30.38,30.38,98600.0,21.2794,21.2934,21.2514,21.2514,98600.0
2012-01-11 12:00:00,30.39,30.46,30.38,30.41,86100.0,21.2584,21.3074,21.2514,21.2724,86100.0
2012-01-11 12:05:00,30.41,30.45,30.41,30.44,22800.0,21.2724,21.3004,21.2724,21.2934,22800.0
2012-01-11 12:10:00,30.44,30.46,30.43,30.44,17500.0,21.2934,21.3074,21.2864,21.2934,17500.0
2012-01-11 12:15:00,30.44,30.47,30.44,30.47,20600.0,21.2934,21.3144,21.2934,21.3144,20600.0
2012-01-11 12:20:00,30.46,30.47,30.44,30.44,42100.0,21.3074,21.3144,21.2934,21.2934,42100.0
2012-01-11 12:25:00,30.44,30.45,30.43,30.43,9900.0,21.2934,21.3004,21.2864,21.2864,9900.0
2012-01-11 12:30:00,30.44,30.44,30.41,30.42,31700.0,21.2934,21.2934,21.2724,21.2794,31700.0
2012-01-11 12:35:00,30.41,30.44,30.41,30.42,15900.0,21.2724,21.2934,21.2724,21.2794,15900.0
2012-01-11 12:40:00,30.42,30.42,30.4,30.41,29900.0,21.2794,21.2794,21.2654,21.2724,29900.0
2012-01-11 12:45:00,30.42,30.46,30.41,30.44,50400.0,21.2794,21.3074,21.2724,21.2934,50400.0
2012-01-11 12:50:00,30.44,30.48,30.44,30.46,30800.0,21.2934,21.3214,21.2934,21.3074,30800.0
2012-01-11 12:55:00,30.46,30.47,30.45,30.46,13300.0,21.3074,21.3144,21.3004,21.3074,13300.0
2012-01-11 13:00:00,30.45,30.47,30.44,30.46,33800.0,21.3004,21.3144,21.2934,21.3074,33800.0
2012-01-11 13:05:00,30.45,30.49,30.45,30.48,32700.0,21.3004,21.3283,21.3004,21.3214,32700.0
2012-01-11 13:10:00,30.49,30.5,30.45,30.47,30000.0,21.3283,21.3353,21.3004,21.3144,30000.0
2012-01-11 13:15:00,30.47,30.48,30.45,30.46,17000.0,21.3144,21.3214,21.3004,21.3074,17000.0
2012-01-11 13:20:00,30.46,30.48,30.45,30.47,23200.0,21.3074,21.3214,21.3004,21.3144,23200.0
2012-01-11 13:25:00,30.46,30.5,30.46,30.48,23200.0,21.3074,21.3353,21.3074,21.3214,23200.0
2012-01-11 13:30:00,30.48,30.53,30.48,30.53,59300.0,21.3214,21.3563,21.3214,21.3563,59300.0
2012-01-11 13:35:00,30.53,30.59,30.52,30.57,61300.0,21.3563,21.3983,21.3493,21.3843,61300.0
2012-01-11 13:40:00,30.58,30.59,30.55,30.56,46500.0,21.3913,21.3983,21.3703,21.3773,46500.0
2012-01-11 13:45:00,30.56,30.59,30.56,30.58,58300.0,21.3773,21.3983,21.3773,21.3913,58300.0
2012-01-11 13:50:00,30.59,30.59,30.55,30.56,41900.0,21.3983,21.3983,21.3703,21.3773,41900.0
2012-01-11 13:55:00,30.56,30.57,30.42,30.44,246000.0,21.3773,21.3843,21.2794,21.2934,246000.0
2012-01-11 14:00:00,30.43,30.52,30.43,30.48,56800.0,21.2864,21.3493,21.2864,21.3214,56800.0
2012-01-11 14:05:00,30.48,30.56,30.47,30.55,82000.0,21.3214,21.3773,21.3144,21.3703,82000.0
2012-01-11 14:10:00,30.56,30.6,30.53,30.58,47400.0,21.3773,21.4053,21.3563,21.3913,47400.0
2012-01-11 14:15:00,30.59,30.59,30.57,30.59,24600.0,21.3983,21.3983,21.3843,21.3983,24600.0
2012-01-11 14:20:00,30.58,30.58,30.52,30.55,101800.0,21.3913,21.3913,21.3493,21.3703,101800.0
2012-01-11 14:25:00,30.55,30.62,30.55,30.61,88900.0,21.3703,21.4193,21.3703,21.4123,88900.0
2012-01-11 14:30:00,30.62,30.62,30.59,30.6,67100.0,21.4193,21.4193,21.3983,21.4053,67100.0
2012-01-11 14:35:00,30.6,30.62,30.6,30.62,45700.0,21.4053,21.4193,21.4053,21.4193,45700.0
2012-01-11 14:40:00,30.62,30.67,30.61,30.66,83000.0,21.4193,21.4543,21.4123,21.4473,83000.0
2012-01-11 14:45:00,30.67,30.68,30.65,30.65,82900.0,21.4543,21.4613,21.4403,21.4403,82900.0
2012-01-11 14:50:00,30.66,30.66,30.65,30.65,24800.0,21.4473,21.4473,21.4403,21.4403,24800.0
2012-01-11 14:55:00,30.66,30.68,30.65,30.67,81500.0,21.4473,21.4613,21.4403,21.4543,81500.0
2012-01-11 15:00:00,30.68,30.71,30.67,30.7,158600.0,21.4613,21.4822,21.4543,21.4752,158600.0
2012-01-11 15:05:00,30.7,30.71,30.7,30.7,50200.0,21.4752,21.4822,21.4752,21.4752,50200.0
2012-01-11 15:10:00,30.7,30.71,30.68,30.68,89100.0,21.4752,21.4822,21.4613,21.4613,89100.0
2012-01-11 15:15:00,30.69,30.73,30.68,30.72,130200.0,21.4683,21.4962,21.4613,21.4892,130200.0
2012-01-11 15:20:00,30.72,30.75,30.71,30.75,106200.0,21.4892,21.5102,21.4822,21.5102,106200.0
2012-01-11 15:25:00,30.75,30.78,30.74,30.75,113800.0,21.5102,21.5312,21.5032,21.5102,113800.0
2012-01-11 15:30:00,30.75,30.75,30.74,30.75,69700.0,21.5102,21.5102,21.5032,21.5102,69700.0
2012-01-11 15:35:00,30.74,30.77,30.74,30.77,80500.0,21.5032,21.5242,21.5032,21.5242,80500.0
2012-01-11 15:40:00,30.77,30.77,30.73,30.73,122700.0,21.5242,21.5242,21.4962,21.4962,122700.0
2012-01-11 15:45:00,30.73,30.76,30.73,30.74,147400.0,21.4962,21.5172,21.4962,21.5032,147400.0
2012-01-11 15:50:00,30.74,30.77,30.74,30.76,171400.0,21.5032,21.5242,21.5032,21.5172,171400.0
2012-01-11 15:55:00,30.75,30.76,30.73,30.75,464600.0,21.5102,21.5172,21.4962,21.5102,464600.0
2012-01-12 09:30:00,30.79,30.9,30.76,30.86,174000.0,21.5382,21.6152,21.5172,21.5872,174000.0
2012-01-12 09:35:00,30.86,30.9,30.81,30.85,106400.0,21.5872,21.6152,21.5522,21.5802,106400.0
2012-01-12 09:40:00,30.85,30.85,30.64,30.68,81000.0,21.5802,21.5802,21.4333,21.4613,81000.0
2012-01-12 09:45:00,30.68,30.75,30.67,30.71,78200.0,21.4613,21.5102,21.4543,21.4822,78200.0
2012-01-12 09:50:00,30.71,30.78,30.71,30.77,53600.0,21.4822,21.5312,21.4822,21.5242,53600.0
2012-01-12 09:55:00,30.77,30.86,30.76,30.84,58200.0,21.5242,21.5872,21.5172,21.5732,58200.0
2012-01-12 10:00:00,30.84,30.89,30.83,30.89,81200.0,21.5732,21.6082,21.5662,21.6082,81200.0
2012-01-12 10:05:00,30.89,30.94,30.78,30.81,203900.0,21.6082,21.6431,21.5312,21.5522,203900.0
2012-01-12 10:10:00,30.8,30.84,30.77,30.78,88400.0,21.5452,21.5732,21.5242,21.5312,88400.0
2012-01-12 10:15:00,30.79,30.84,30.78,30.8,152600.0,21.5382,21.5732,21.5312,21.5452,152600.0
2012-01-12 10:20:00,30.8,30.82,30.74,30.74,137600.0,21.5452,21.5592,21.5032,21.5032,137600.0
2012-01-12 10:25:00,30.74,30.85,30.73,30.84,83300.0,21.5032,21.5802,21.4962,21.5732,83300.0
2012-01-12 10:30:00,30.84,30.85,30.79,30.84,55400.0,21.5732,21.5802,21.5382,21.5732,55400.0
2012-01-12 10:35:00,30.83,30.86,30.82,30.86,66200.0,21.5662,21.5872,21.5592,21.5872,66200.0
2012-01-12 10:40:00,30.85,30.87,30.8,30.87,164400.0,21.5802,21.5942,21.5452,21.5942,164400.0
2012-01-12 10:45:00,30.87,30.89,30.86,30.88,68700.0,21.5942,21.6082,21.5872,21.6012,68700.0
2012-01-12 10:50:00,30.88,30.91,30.86,30.89,48100.0,21.6012,21.6221,21.5872,21.6082,48100.0
2012-01-12 10:55:00,30.89,30.92,30.87,30.87,85000.0,21.6082,21.6291,21.5942,21.5942,85000.0
2012-01-12 11:00:00,30.87,30.91,30.86,30.89,93400.0,21.5942,21.6221,21.5872,21.6082,93400.0
2012-01-12 11:05:00,30.88,30.93,30.88,30.93,45400.0,21.6012,21.6361,21.6012,21.6361,45400.0
2012-01-12 11:10:00,30.93,30.94,30.92,30.94,58400.0,21.6361,21.6431,21.6291,21.6431,58400.0
2012-01-12 11:15:00,30.93,30.97,30.93,30.95,60200.0,21.6361,21.6641,21.6361,21.6501,60200.0
2012-01-12 11:20:00,30.95,30.97,30.95,30.96,73600.0,21.6501,21.6641,21.6501,21.6571,73600.0
2012-01-12 11:25:00,30.96,30.99,30.95,30.97,84000.0,21.6571,21.6781,21.6501,21.6641,84000.0
2012-01-12 11:30:00,30.97,30.98,30.95,30.96,119800.0,21.6641,21.6711,21.6501,21.6571,119800.0
2012-01-12 11:35:00,30.96,30.99,30.96,30.99,35800.0,21.6571,21.6781,21.6571,21.6781,35800.0
2012-01-12 11:40:00,30.99,30.99,30.95,30.96,65700.0,21.6781,21.6781,21.6501,21.6571,65700.0
2012-01-12 11:45:00,30.97,30.99,30.96,30.96,58700.0,21.6641,21.6781,21.6571,21.6571,58700.0
2012-01-12 11:50:00,30.96,30.98,30.95,30.96,66600.0,21.6571,21.6711,21.6501,21.6571,66600.0
2012-01-12 11:55:00,30.96,30.98,30.96,30.98,60900.0,21.6571,21.6711,21.6571,21.6711,60900.0
2012-01-12 12:00:00,30.97,30.99,30.96,30.97,50100.0,21.6641,21.6781,21.6571,21.6641,50100.0
2012-01-12 12:05:00,30.97,30.98,30.96,30.98,44400.0,21.6641,21.6711,21.6571,21.6711,44400.0
2012-01-12 12:10:00,30.98,30.98,30.96,30.98,64200.0,21.6711,21.6711,21.6571,21.6711,64200.0
2012-01-12 12:15:00,30.98,30.99,30.97,30.99,62400.0,21.6711,21.6781,21.6641,21.6781,62400.0
2012-01-12 12:20:00,30.99,31.0,30.98,30.99,86500.0,21.6781,21.6851,21.6711,21.6781,86500.0
2012-01-12 12:25:00,30.99,31.0,30.97,30.97,39000.0,21.6781,21.6851,21.6641,21.6641,39000.0
2012-01-12 12:30:00,30.97,31.03,30.97,31.02,230400.0,21.6641,21.7061,21.6641,21.6991,230400.0
2012-01-12 12:35:00,31.03,31.03,31.0,31.01,37400.0,21.7061,21.7061,21.6851,21.6921,37400.0
2012-01-12 12:40:00,31.0,31.03,31.0,31.03,75100.0,21.6851,21.7061,21.6851,21.7061,75100.0
2012-01-12 12:45:00,31.03,31.06,31.03,31.04,69600.0,21.7061,21.7271,21.7061,21.7131,69600.0
2012-01-12 12:50:00,31.04,31.07,31.03,31.06,72300.0,21.7131,21.7341,21.7061,21.7271,72300.0
2012-01-12 12:55:00,31.05,31.14,31.05,31.14,128100.0,21.7201,21.783,21.7201,21.783,128100.0
2012-01-12 13:00:00,31.14,31.19,31.13,31.16,121600.0,21.783,21.818,21.776,21.797,121600.0
2012-01-12 13:05:00,31.16,31.22,31.15,31.21,142600.0,21.797,21.839,21.79,21.832,142600.0
2012-01-12 13:10:00,31.2,31.21,31.19,31.21,90000.0,21.825,21.832,21.818,21.832,90000.0
2012-01-12 13:15:00,31.2,31.21,31.2,31.21,67500.0,21.825,21.832,21.825,21.832,67500.0
2012-01-12 13:20:00,31.21,31.21,31.19,31.19,62800.0,21.832,21.832,21.818,21.818,62800.0
2012-01-12 13:25:00,31.2,31.2,31.18,31.18,45300.0,21.825,21.825,21.811,21.811,45300.0
2012-01-12 13:30:00,31.18,31.2,31.15,31.2,78600.0,21.811,21.825,21.79,21.825,78600.0
2012-01-12 13:35:00,31.19,31.21,31.16,31.17,101400.0,21.818,21.832,21.797,21.804,101400.0
2012-01-12 13:40:00,31.18,31.22,31.17,31.21,57500.0,21.811,21.839,21.804,21.832,57500.0
2012-01-12 13:45:00,31.22,31.22,31.2,31.2,75800.0,21.839,21.839,21.825,21.825,75800.0
2012-01-12 13:50:00,31.21,31.23,31.2,31.23,70300.0,21.832,21.846,21.825,21.846,70300.0
2012-01-12 13:55:00,31.23,31.3,31.23,31.29,146600.0,21.846,21.895,21.846,21.888,146600.0
2012-01-12 14:00:00,31.28,31.29,31.26,31.27,82600.0,21.881,21.888,21.867,21.874,82600.0
2012-01-12 14:05:00,31.27,31.29,31.24,31.24,121700.0,21.874,21.888,21.853,21.853,121700.0
2012-01-12 14:10:00,31.24,31.25,31.22,31.23,63700.0,21.853,21.86,21.839,21.846,63700.0
2012-01-12 14:15:00,31.23,31.26,31.22,31.26,54200.0,21.846,21.867,21.839,21.867,54200.0
2012-01-12 14:20:00,31.26,31.27,31.24,31.25,75600.0,21.867,21.874,21.853,21.86,75600.0
2012-01-12 14:25:00,31.25,31.31,31.25,31.3,113100.0,21.86,21.902,21.86,21.895,113100.0
2012-01-12 14:30:00,31.3,31.3,31.27,31.28,44900.0,21.895,21.895,21.874,21.881,44900.0
2012-01-12 14:35:00,31.27,31.37,31.27,31.37,157100.0,21.874,21.9439,21.874,21.9439,157100.0
2012-01-12 14:40:00,31.37,31.42,31.36,31.42,125400.0,21.9439,21.9789,21.9369,21.9789,125400.0
2012-01-12 14:45:00,31.42,31.43,31.33,31.34,138300.0,21.9789,21.9859,21.9159,21.9229,138300.0
2012-01-12 14:50:00,31.35,31.37,31.34,31.37,47800.0,21.9299,21.9439,21.9229,21.9439,47800.0
2012-01-12 14:55:00,31.37,31.4,31.37,31.4,79100.0,21.9439,21.9649,21.9439,21.9649,79100.0
2012-01-12 15:00:00,31.4,31.41,31.32,31.32,129800.0,21.9649,21.9719,21.909,21.909,129800.0
2012-01-12 15:05:00,31.32,31.35,31.3,31.33,134100.0,21.909,21.9299,21.895,21.9159,134100.0
2012-01-12 15:10:00,31.33,31.33,31.28,31.29,95500.0,21.9159,21.9159,21.881,21.888,95500.0
2012-01-12 15:15:00,31.3,31.34,31.29,31.32,68700.0,21.895,21.9229,21.888,21.909,68700.0
2012-01-12 15:20:00,31.32,31.35,31.31,31.35,82700.0,21.909,21.9299,21.902,21.9299,82700.0
2012-01-12 15:25:00,31.35,31.38,31.34,31.37,133900.0,21.9299,21.9509,21.9229,21.9439,133900.0
2012-01-12 15:30:00,31.37,31.39,31.36,31.38,132600.0,21.9439,21.9579,21.9369,21.9509,132600.0
2012-01-12 15:35:00,31.38,31.4,31.37,31.38,118300.0,21.9509,21.9649,21.9439,21.9509,118300.0
2012-01-12 15:40:00,31.39,31.39,31.35,31.37,157000.0,21.9579,21.9579,21.9299,21.9439,157000.0
2012-01-12 15:45:00,31.37,31.4,31.36,31.4,211500.0,21.9439,21.9649,21.9369,21.9649,211500.0
2012-01-12 15:50:00,31.4,31.44,31.4,31.43,293400.0,21.9649,21.9929,21.9649,21.9859,293400.0
2012-01-12 15:55:00,31.43,31.44,31.35,31.36,702200.0,21.9859,21.9929,21.9299,21.9369,702200.0
2012-01-13 09:30:00,31.12,31.31,31.01,31.09,140900.0,21.769,21.902,21.6921,21.7481,140900.0
2012-01-13 09:35:00,31.08,31.2,31.08,31.2,80600.0,21.7411,21.825,21.7411,21.825,80600.0
2012-01-13 09:40:00,31.2,31.2,31.09,31.1,125100.0,21.825,21.825,21.7481,21.7551,125100.0
2012-01-13 09:45:00,31.11,31.22,31.11,31.18,142600.0,21.7621,21.839,21.7621,21.811,142600.0
2012-01-13 09:50:00,31.19,31.27,31.12,31.26,103300.0,21.818,21.874,21.769,21.867,103300.0
2012-01-13 09:55:00,31.26,31.34,31.25,31.3,96800.0,21.867,21.9229,21.86,21.895,96800.0
2012-01-13 10:00:00,31.3,31.33,31.29,31.33,207600.0,21.895,21.9159,21.888,21.9159,207600.0
2012-01-13 10:05:00,31.33,31.36,31.24,31.25,313200.0,21.9159,21.9369,21.853,21.86,313200.0
2012-01-13 10:10:00,31.25,31.25,31.13,31.14,207700.0,21.86,21.86,21.776,21.783,207700.0
2012-01-13 10:15:00,31.13,31.15,31.08,31.12,178900.0,21.776,21.79,21.7411,21.769,178900.0
2012-01-13 10:20:00,31.11,31.13,31.04,31.13,128600.0,21.7621,21.776,21.7131,21.776,128600.0
2012-01-13 10:25:00,31.12,31.19,31.09,31.16,106900.0,21.769,21.818,21.7481,21.797,106900.0
2012-01-13 10:30:00,31.16,31.18,31.13,31.15,119500.0,21.797,21.811,21.776,21.79,119500.0
2012-01-13 10:35:00,31.14,31.15,30.97,30.97,182400.0,21.783,21.79,21.6641,21.6641,182400.0
2012-01-13 10:40:00,30.97,30.98,30.86,30.88,149300.0,21.6641,21.6711,21.5872,21.6012,149300.0
2012-01-13 10:45:00,30.88,30.9,30.84,30.87,50100.0,21.6012,21.6152,21.5732,21.5942,50100.0
2012-01-13 10:50:00,30.86,30.9,30.86,30.88,67000.0,21.5872,21.6152,21.5872,21.6012,67000.0
2012-01-13 10:55:00,30.88,30.99,30.88,30.99,70700.0,21.6012,21.6781,21.6012,21.6781,70700.0
2012-01-13 11:00:00,30.98,31.0,30.95,30.96,74400.0,21.6711,21.6851,21.6501,21.6571,74400.0
2012-01-13 11:05:00,30.96,31.05,30.96,31.01,62300.0,21.6571,21.7201,21.6571,21.6921,62300.0
2012-01-13 11:10:00,31.01,31.07,31.0,31.06,142000.0,21.6921,21.7341,21.6851,21.7271,142000.0
2012-01-13 11:15:00,31.05,31.12,31.05,31.1,85400.0,21.7201,21.769,21.7201,21.7551,85400.0
2012-01-13 11:20:00,31.1,31.16,31.1,31.11,69700.0,21.7551,21.797,21.7551,21.7621,69700.0
2012-01-13 11:25:00,31.12,31.15,31.08,31.14,110500.0,21.769,21.79,21.7411,21.783,110500.0
2012-01-13 11:30:00,31.13,31.16,31.09,31.11,72400.0,21.776,21.797,21.7481,21.7621,72400.0
2012-01-13 11:35:00,31.11,31.11,31.04,31.05,134700.0,21.7621,21.7621,21.7131,21.7201,134700.0
2012-01-13 11:40:00,31.06,31.06,31.02,31.05,31300.0,21.7271,21.7271,21.6991,21.7201,31300.0
2012-01-13 11:45:00,31.05,31.05,31.01,31.03,32200.0,21.7201,21.7201,21.6921,21.7061,32200.0
2012-01-13 11:50:00,31.03,31.07,31.03,31.05,86400.0,21.7061,21.7341,21.7061,21.7201,86400.0
2012-01-13 11:55:00,31.05,31.06,31.04,31.05,97600.0,21.7201,21.7271,21.7131,21.7201,97600.0
2012-01-13 12:00:00,31.05,31.06,31.0,31.02,77200.0,21.7201,21.7271,21.6851,21.6991,77200.0
2012-01-13 12:05:00,31.03,31.03,30.99,31.0,77200.0,21.7061,21.7061,21.6781,21.6851,77200.0
2012-01-13 12:10:00,31.0,31.01,30.92,30.92,76400.0,21.6851,21.6921,21.6291,21.6291,76400.0
2012-01-13 12:15:00,30.92,30.96,30.92,30.94,40100.0,21.6291,21.6571,21.6291,21.6431,40100.0
2012-01-13 12:20:00,30.95,30.96,30.93,30.94,40700.0,21.6501,21.6571,21.6361,21.6431,40700.0
2012-01-13 12:25:00,30.94,30.96,30.91,30.91,95800.0,21.6431,21.6571,21.6221,21.6221,95800.0
2012-01-13 12:30:00,30.91,30.93,30.88,30.88,53100.0,21.6221,21.6361,21.6012,21.6012,53100.0
2012-01-13 12:35:00,30.88,30.89,30.84,30.86,52100.0,21.6012,21.6082,21.5732,21.5872,52100.0
2012-01-13 12:40:00,30.86,30.92,30.86,30.92,67900.0,21.5872,21.6291,21.5872,21.6291,67900.0
2012-01-13 12:45:00,30.91,30.94,30.9,30.9,61300.0,21.6221,21.6431,21.6152,21.6152,61300.0
2012-01-13 12:50:00,30.9,30.95,30.9,30.95,35900.0,21.6152,21.6501,21.6152,21.6501,35900.0
2012-01-13 12:55:00,30.95,30.96,30.91,30.93,46900.0,21.6501,21.6571,21.6221,21.6361,46900.0
2012-01-13 13:00:00,30.92,30.92,30.89,30.91,101000.0,21.6291,21.6291,21.6082,21.6221,101000.0
2012-01-13 13:05:00,30.9,30.91,30.88,30.89,49100.0,21.6152,21.6221,21.6012,21.6082,49100.0
2012-01-13 13:10:00,30.88,30.89,30.85,30.86,34000.0,21.6012,21.6082,21.5802,21.5872,34000.0
2012-01-13 13:15:00,30.86,30.87,30.82,30.82,75100.0,21.5872,21.5942,21.5592,21.5592,75100.0
2012-01-13 13:20:00,30.81,30.85,30.81,30.85,56800.0,21.5522,21.5802,21.5522,21.5802,56800.0
2012-01-13 13:25:00,30.85,30.88,30.83,30.85,39800.0,21.5802,21.6012,21.5662,21.5802,39800.0
2012-01-13 13:30:00,30.85,30.86,30.83,30.84,52200.0,21.5802,21.5872,21.5662,21.5732,52200.0
2012-01-13 13:35:00,30.84,30.87,30.83,30.84,25700.0,21.5732,21.5942,21.5662,21.5732,25700.0
2012-01-13 13:40:00,30.83,30.85,30.82,30.84,33300.0,21.5662,21.5802,21.5592,21.5732,33300.0
2012-01-13 13:45:00,30.85,30.9,30.85,30.89,38700.0,21.5802,21.6152,21.5802,21.6082,38700.0
2012-01-13 13:50:00,30.89,30.95,30.89,30.9,51500.0,21.6082,21.6501,21.6082,21.6152,51500.0
2012-01-13 13:55:00,30.9,30.93,30.89,30.9,43100.0,21.6152,21.6361,21.6082,21.6152,43100.0
2012-01-13 14:00:00,30.89,30.91,30.85,30.87,51700.0,21.6082,21.6221,21.5802,21.5942,51700.0
2012-01-13 14:05:00,30.87,30.88,30.84,30.87,93100.0,21.5942,21.6012,21.5732,21.5942,93100.0
2012-01-13 14:10:00,30.87,30.92,30.86,30.91,89900.0,21.5942,21.6291,21.5872,21.6221,89900.0
2012-01-13 14:15:00,30.91,30.93,30.9,30.93,161000.0,21.6221,21.6361,21.6152,21.6361,161000.0
2012-01-13 14:20:00,30.93,30.98,30.93,30.98,34800.0,21.6361,21.6711,21.6361,21.6711,34800.0
2012-01-13 14:25:00,30.97,31.0,30.96,30.98,37800.0,21.6641,21.6851,21.6571,21.6711,37800.0
2012-01-13 14:30:00,30.98,31.0,30.97,30.97,54800.0,21.6711,21.6851,21.6641,21.6641,54800.0
2012-01-13 14:35:00,30.98,31.0,30.97,30.99,95700.0,21.6711,21.6851,21.6641,21.6781,95700.0
2012-01-13 14:40:00,30.98,31.0,30.97,30.99,57200.0,21.6711,21.6851,21.6641,21.6781,57200.0
2012-01-13 14:45:00,30.99,31.0,30.97,30.99,65400.0,21.6781,21.6851,21.6641,21.6781,65400.0
2012-01-13 14:50:00,30.99,31.0,30.97,30.99,61600.0,21.6781,21.6851,21.6641,21.6781,61600.0
2012-01-13 14:55:00,30.99,31.01,30.98,30.98,31300.0,21.6781,21.6921,21.6711,21.6711,31300.0
2012-01-13 15:00:00,30.99,31.0,30.98,31.0,29500.0,21.6781,21.6851,21.6711,21.6851,29500.0
2012-01-13 15:05:00,30.99,31.03,30.98,31.02,78200.0,21.6781,21.7061,21.6711,21.6991,78200.0
2012-01-13 15:10:00,31.01,31.02,30.96,30.96,55100.0,21.6921,21.6991,21.6571,21.6571,55100.0
2012-01-13 15:15:00,30.96,30.98,30.96,30.96,50500.0,21.6571,21.6711,21.6571,21.6571,50500.0
2012-01-13 15:20:00,30.96,30.97,30.96,30.96,57200.0,21.6571,21.6641,21.6571,21.6571,57200.0
2012-01-13 15:25:00,30.96,30.98,30.96,30.96,80000.0,21.6571,21.6711,21.6571,21.6571,80000.0
2012-01-13 15:30:00,30.96,31.0,30.96,30.96,139000.0,21.6571,21.6851,21.6571,21.6571,139000.0
2012-01-13 15:35:00,30.96,30.98,30.96,30.96,180600.0,21.6571,21.6711,21.6571,21.6571,180600.0
2012-01-13 15:40:00,30.97,30.97,30.96,30.96,94200.0,21.6641,21.6641,21.6571,21.6571,94200.0
2012-01-13 15:45:00,30.96,30.99,30.96,30.97,190800.0,21.6571,21.6781,21.6571,21.6641,190800.0
2012-01-13 15:50:00,30.97,30.97,30.92,30.95,291300.0,21.6641,21.6641,21.6291,21.6501,291300.0
2012-01-13 15:55:00,30.95,30.97,30.94,30.96,404900.0,21.6501,21.6641,21.6431,21.6571,404900.0
2012-01-17 09:30:00,31.34,31.38,31.2,31.21,264800.0,21.9229,21.9509,21.825,21.832,264800.0
2012-01-17 09:35:00,31.21,31.35,31.2,31.3,49700.0,21.832,21.9299,21.825,21.895,49700.0
2012-01-17 09:40:00,31.3,31.36,31.21,31.22,110300.0,21.895,21.9369,21.832,21.839,110300.0
2012-01-17 09:45:00,31.23,31.24,31.15,31.17,177800.0,21.846,21.853,21.79,21.804,177800.0
2012-01-17 09:50:00,31.17,31.2,31.15,31.18,82100.0,21.804,21.825,21.79,21.811,82100.0
2012-01-17 09:55:00,31.18,31.19,31.15,31.18,41400.0,21.811,21.818,21.79,21.811,41400.0
2012-01-17 10:00:00,31.18,31.19,31.15,31.17,78000.0,21.811,21.818,21.79,21.804,78000.0
2012-01-17 10:05:00,31.16,31.21,31.16,31.16,36500.0,21.797,21.832,21.797,21.797,36500.0
2012-01-17 10:10:00,31.15,31.26,31.15,31.25,52500.0,21.79,21.867,21.79,21.86,52500.0
2012-01-17 10:15:00,31.26,31.26,31.14,31.14,43100.0,21.867,21.867,21.783,21.783,43100.0
2012-01-17 10:20:00,31.14,31.24,31.14,31.23,43200.0,21.783,21.853,21.783,21.846,43200.0
2012-01-17 10:25:00,31.23,31.28,31.19,31.21,64400.0,21.846,21.881,21.818,21.832,64400.0
2012-01-17 10:30:00,31.21,31.27,31.19,31.25,44900.0,21.832,21.874,21.818,21.86,44900.0
2012-01-17 10:35:00,31.25,31.27,31.22,31.23,36200.0,21.86,21.874,21.839,21.846,36200.0
2012-01-17 10:40:00,31.23,31.26,31.21,31.25,30700.0,21.846,21.867,21.832,21.86,30700.0
2012-01-17 10:45:00,31.25,31.26,31.2,31.22,51900.0,21.86,21.867,21.825,21.839,51900.0
2012-01-17 10:50:00,31.22,31.22,31.18,31.2,41300.0,21.839,21.839,21.811,21.825,41300.0
2012-01-17 10:55:00,31.2,31.25,31.18,31.22,49900.0,21.825,21.86,21.811,21.839,49900.0
2012-01-17 11:00:00,31.22,31.28,31.22,31.28,32000.0,21.839,21.881,21.839,21.881,32000.0
2012-01-17 11:05:00,31.28,31.32,31.27,31.31,23300.0,21.881,21.909,21.874,21.902,23300.0
2012-01-17 11:10:00,31.31,31.32,31.27,31.27,53900.0,21.902,21.909,21.874,21.874,53900.0
2012-01-17 11:15:00,31.27,31.31,31.27,31.29,28700.0,21.874,21.902,21.874,21.888,28700.0
2012-01-17 11:20:00,31.29,31.3,31.26,31.29,27000.0,21.888,21.895,21.867,21.888,27000.0
2012-01-17 11:25:00,31.3,31.32,31.28,31.31,47500.0,21.895,21.909,21.881,21.902,47500.0
2012-01-17 11:30:00,31.31,31.35,31.31,31.32,51700.0,21.902,21.9299,21.902,21.909,51700.0
2012-01-17 11:35:00,31.32,31.36,31.32,31.34,35200.0,21.909,21.9369,21.909,21.9229,35200.0
2012-01-17 11:40:00,31.34,31.35,31.28,31.28,18600.0,21.9229,21.9299,21.881,21.881,18600.0
2012-01-17 11:45:00,31.28,31.35,31.27,31.34,81500.0,21.881,21.9299,21.874,21.9229,81500.0
2012-01-17 11:50:00,31.35,31.35,31.3,31.31,72600.0,21.9299,21.9299,21.895,21.902,72600.0
2012-01-17 11:55:00,31.3,31.31,31.28,31.31,19100.0,21.895,21.902,21.881,21.902,19100.0
2012-01-17 12:00:00,31.31,31.33,31.3,31.3,43100.0,21.902,21.9159,21.895,21.895,43100.0
2012-01-17 12:05:00,31.3,31.32,31.3,31.3,12200.0,21.895,21.909,21.895,21.895,12200.0
2012-01-17 12:10:00,31.3,31.35,31.3,31.32,64900.0,21.895,21.9299,21.895,21.909,64900.0
2012-01-17 12:15:00,31.32,31.34,31.3,31.32,57000.0,21.909,21.9229,21.895,21.909,57000.0
2012-01-17 12:20:00,31.32,31.32,31.29,31.3,28400.0,21.909,21.909,21.888,21.895,28400.0
2012-01-17 12:25:00,31.3,31.32,31.29,31.29,47600.0,21.895,21.909,21.888,21.888,47600.0
2012-01-17 12:30:00,31.29,31.3,31.21,31.21,92700.0,21.888,21.895,21.832,21.832,92700.0
2012-01-17 12:35:00,31.21,31.21,31.07,31.08,188600.0,21.832,21.832,21.7341,21.7411,188600.0
2012-01-17 12:40:00,31.09,31.18,31.09,31.16,86100.0,21.7481,21.811,21.7481,21.797,86100.0
2012-01-17 12:45:00,31.16,31.2,31.15,31.2,20400.0,21.797,21.825,21.79,21.825,20400.0
2012-01-17 12:50:00,31.2,31.21,31.18,31.2,51000.0,21.825,21.832,21.811,21.825,51000.0
2012-01-17 12:55:00,31.21,31.24,31.2,31.21,40000.0,21.832,21.853,21.825,21.832,40000.0
2012-01-17 13:00:00,31.21,31.25,31.2,31.23,29700.0,21.832,21.86,21.825,21.846,29700.0
2012-01-17 13:05:00,31.23,31.26,31.23,31.23,103600.0,21.846,21.867,21.846,21.846,103600.0
2012-01-17 13:10:00,31.23,31.25,31.23,31.25,35800.0,21.846,21.86,21.846,21.86,35800.0
2012-01-17 13:15:00,31.25,31.31,31.25,31.3,61100.0,21.86,21.902,21.86,21.895,61100.0
2012-01-17 13:20:00,31.29,31.33,31.29,31.32,44700.0,21.888,21.9159,21.888,21.909,44700.0
2012-01-17 13:25:00,31.32,31.32,31.24,31.24,38100.0,21.909,21.909,21.853,21.853,38100.0
2012-01-17 13:30:00,31.24,31.24,31.19,31.23,48700.0,21.853,21.853,21.818,21.846,48700.0
2012-01-17 13:35:00,31.22,31.24,31.19,31.23,46300.0,21.839,21.853,21.818,21.846,46300.0
2012-01-17 13:40:00,31.23,31.29,31.22,31.24,79500.0,21.846,21.888,21.839,21.853,79500.0
2012-01-17 13:45:00,31.24,31.31,31.24,31.31,40300.0,21.853,21.902,21.853,21.902,40300.0
2012-01-17 13:50:00,31.31,31.36,31.3,31.35,45600.0,21.902,21.9369,21.895,21.9299,45600.0
2012-01-17 13:55:00,31.34,31.34,31.28,31.28,41400.0,21.9229,21.9229,21.881,21.881,41400.0
2012-01-17 14:00:00,31.28,31.29,31.27,31.29,23700.0,21.881,21.888,21.874,21.888,23700.0
2012-01-17 14:05:00,31.29,31.33,31.28,31.33,42500.0,21.888,21.9159,21.881,21.9159,42500.0
2012-01-17 14:10:00,31.32,31.33,31.29,31.3,34200.0,21.909,21.9159,21.888,21.895,34200.0
2012-01-17 14:15:00,31.31,31.31,31.25,31.27,59900.0,21.902,21.902,21.86,21.874,59900.0
2012-01-17 14:20:00,31.27,31.3,31.26,31.3,32600.0,21.874,21.895,21.867,21.895,32600.0
2012-01-17 14:25:00,31.3,31.3,31.28,31.3,51600.0,21.895,21.895,21.881,21.895,51600.0
2012-01-17 14:30:00,31.29,31.3,31.24,31.25,101700.0,21.888,21.895,21.853,21.86,101700.0
2012-01-17 14:35:00,31.25,31.27,31.22,31.23,47400.0,21.86,21.874,21.839,21.846,47400.0
2012-01-17 14:40:00,31.22,31.27,31.21,31.27,69000.0,21.839,21.874,21.832,21.874,69000.0
2012-01-17 14:45:00,31.26,31.26,31.19,31.2,57800.0,21.867,21.867,21.818,21.825,57800.0
2012-01-17 14:50:00,31.2,31.21,31.17,31.18,40200.0,21.825,21.832,21.804,21.811,40200.0
2012-01-17 14:55:00,31.18,31.21,31.18,31.2,31800.0,21.811,21.832,21.811,21.825,31800.0
2012-01-17 15:00:00,31.2,31.2,31.16,31.17,61500.0,21.825,21.825,21.797,21.804,61500.0
2012-01-17 15:05:00,31.17,31.17,31.1,31.1,58200.0,21.804,21.804,21.7551,21.7551,58200.0
2012-01-17 15:10:00,31.1,31.11,31.07,31.08,158400.0,21.7551,21.7621,21.7341,21.7411,158400.0
2012-01-17 15:15:00,31.08,31.08,31.0,31.01,87000.0,21.7411,21.7411,21.6851,21.6921,87000.0
2012-01-17 15:20:00,31.01,31.09,31.01,31.08,77900.0,21.6921,21.7481,21.6921,21.7411,77900.0
2012-01-17 15:25:00,31.08,31.1,31.06,31.06,58200.0,21.7411,21.7551,21.7271,21.7271,58200.0
2012-01-17 15:30:00,31.06,31.09,31.04,31.09,119600.0,21.7271,21.7481,21.7131,21.7481,119600.0
2012-01-17 15:35:00,31.09,31.1,31.05,31.09,123600.0,21.7481,21.7551,21.7201,21.7481,123600.0
2012-01-17 15:40:00,31.09,31.12,31.07,31.1,108100.0,21.7481,21.769,21.7341,21.7551,108100.0
2012-01-17 15:45:00,31.11,31.13,31.07,31.08,166100.0,21.7621,21.776,21.7341,21.7411,166100.0
2012-01-17 15:50:00,31.08,31.09,31.02,31.04,224200.0,21.7411,21.7481,21.6991,21.7131,224200.0
2012-01-17 15:55:00,31.04,31.08,31.03,31.06,297000.0,21.7131,21.7411,21.7061,21.7271,297000.0
2012-01-18 09:30:00,31.96,32.34,31.96,32.28,711300.0,22.3566,22.6225,22.3566,22.5805,711300.0
2012-01-18 09:35:00,32.28,32.57,32.19,32.55,845700.0,22.5805,22.7833,22.5175,22.7694,845700.0
2012-01-18 09:40:00,32.55,32.66,32.53,32.57,719500.0,22.7694,22.8463,22.7554,22.7833,719500.0
2012-01-18 09:45:00,32.57,32.77,32.57,32.7,620700.0,22.7833,22.9233,22.7833,22.8743,620700.0
2012-01-18 09:50:00,32.7,32.74,32.66,32.67,314300.0,22.8743,22.9023,22.8463,22.8533,314300.0
2012-01-18 09:55:00,32.66,32.73,32.58,32.7,362100.0,22.8463,22.8953,22.7903,22.8743,362100.0
2012-01-18 10:00:00,32.71,32.9,32.7,32.87,842100.0,22.8813,23.0142,22.8743,22.9932,842100.0
2012-01-18 10:05:00,32.87,33.04,32.87,32.92,1114600.0,22.9932,23.1121,22.9932,23.0282,1114600.0
2012-01-18 10:10:00,32.92,33.14,32.9,33.0,647600.0,23.0282,23.1821,23.0142,23.0841,647600.0
2012-01-18 10:15:00,33.01,33.13,33.0,33.07,552900.0,23.0911,23.1751,23.0841,23.1331,552900.0
2012-01-18 10:20:00,33.07,33.17,33.03,33.04,379600.0,23.1331,23.2031,23.1051,23.1121,379600.0
2012-01-18 10:25:00,33.04,33.06,32.96,33.0,369900.0,23.1121,23.1261,23.0562,23.0841,369900.0
2012-01-18 10:30:00,33.0,33.14,33.0,33.12,347000.0,23.0841,23.1821,23.0841,23.1681,347000.0
2012-01-18 10:35:00,33.13,33.24,33.08,33.13,660400.0,23.1751,23.252,23.1401,23.1751,660400.0
2012-01-18 10:40:00,33.12,33.19,33.06,33.07,288000.0,23.1681,23.2171,23.1261,23.1331,288000.0
2012-01-18 10:45:00,33.08,33.13,33.0,33.01,415900.0,23.1401,23.1751,23.0841,23.0911,415900.0
2012-01-18 10:50:00,33.01,33.09,33.0,33.08,313500.0,23.0911,23.1471,23.0841,23.1401,313500.0
2012-01-18 10:55:00,33.09,33.1,33.0,33.04,227000.0,23.1471,23.1541,23.0841,23.1121,227000.0
2012-01-18 11:00:00,33.03,33.15,33.03,33.12,399000.0,23.1051,23.1891,23.1051,23.1681,399000.0
2012-01-18 11:05:00,33.11,33.15,33.11,33.13,137100.0,23.1611,23.1891,23.1611,23.1751,137100.0
2012-01-18 11:10:00,33.14,33.14,33.03,33.08,244800.0,23.1821,23.1821,23.1051,23.1401,244800.0
2012-01-18 11:15:00,33.08,33.09,33.03,33.07,775000.0,23.1401,23.1471,23.1051,23.1331,775000.0
2012-01-18 11:20:00,33.07,33.13,33.04,33.07,206300.0,23.1331,23.1751,23.1121,23.1331,206300.0
2012-01-18 11:25:00,33.07,33.08,33.01,33.05,318000.0,23.1331,23.1401,23.0911,23.1191,318000.0
2012-01-18 11:30:00,33.05,33.15,33.04,33.05,158800.0,23.1191,23.1891,23.1121,23.1191,158800.0
2012-01-18 11:35:00,33.05,33.08,33.03,33.05,287600.0,23.1191,23.1401,23.1051,23.1191,287600.0
2012-01-18 11:40:00,33.06,33.14,33.05,33.11,144500.0,23.1261,23.1821,23.1191,23.1611,144500.0
2012-01-18 11:45:00,33.11,33.12,33.05,33.05,67100.0,23.1611,23.1681,23.1191,23.1191,67100.0
2012-01-18 11:50:00,33.05,33.17,33.05,33.16,190600.0,23.1191,23.2031,23.1191,23.1961,190600.0
2012-01-18 11:55:00,33.17,33.19,33.12,33.15,181700.0,23.2031,23.2171,23.1681,23.1891,181700.0
2012-01-18 12:00:00,33.16,33.21,33.13,33.19,214800.0,23.1961,23.231,23.1751,23.2171,214800.0
2012-01-18 12:05:00,33.2,33.29,33.17,33.29,316200.0,23.224,23.287,23.2031,23.287,316200.0
2012-01-18 12:10:00,33.29,33.41,33.25,33.4,416600.0,23.287,23.3709,23.259,23.364,416600.0
2012-01-18 12:15:00,33.39,33.44,33.34,33.42,280200.0,23.357,23.3919,23.322,23.3779,280200.0
2012-01-18 12:20:00,33.41,33.47,33.4,33.44,178500.0,23.3709,23.4129,23.364,23.3919,178500.0
2012-01-18 12:25:00,33.44,33.48,33.32,33.32,305500.0,23.3919,23.4199,23.308,23.308,305500.0
2012-01-18 12:30:00,33.32,33.43,33.32,33.43,220900.0,23.308,23.3849,23.308,23.3849,220900.0
2012-01-18 12:35:00,33.43,33.45,33.34,33.37,178000.0,23.3849,23.3989,23.322,23.343,178000.0
2012-01-18 12:40:00,33.37,33.46,33.35,33.45,146900.0,23.343,23.4059,23.329,23.3989,146900.0
2012-01-18 12:45:00,33.45,33.46,33.44,33.44,214500.0,23.3989,23.4059,23.3919,23.3919,214500.0
2012-01-18 12:50:00,33.44,33.45,33.4,33.41,103900.0,23.3919,23.3989,23.364,23.3709,103900.0
2012-01-18 12:55:00,33.41,33.42,33.39,33.41,134000.0,23.3709,23.3779,23.357,23.3709,134000.0
2012-01-18 13:00:00,33.41,33.41,33.37,33.38,109600.0,23.3709,23.3709,23.343,23.35,109600.0
2012-01-18 13:05:00,33.38,33.42,33.37,33.41,131100.0,23.35,23.3779,23.343,23.3709,131100.0
2012-01-18 13:10:00,33.41,33.41,33.4,33.4,79500.0,23.3709,23.3709,23.364,23.364,79500.0
2012-01-18 13:15:00,33.4,33.41,33.4,33.4,134400.0,23.364,23.3709,23.364,23.364,134400.0
2012-01-18 13:20:00,33.41,33.43,33.4,33.41,146500.0,23.3709,23.3849,23.364,23.3709,146500.0
2012-01-18 13:25:00,33.41,33.41,33.32,33.34,285800.0,23.3709,23.3709,23.308,23.322,285800.0
2012-01-18 13:30:00,33.34,33.35,33.31,33.34,385000.0,23.322,23.329,23.301,23.322,385000.0
2012-01-18 13:35:00,33.34,33.35,33.23,33.29,420300.0,23.322,23.329,23.245,23.287,420300.0
2012-01-18 13:40:00,33.3,33.32,33.28,33.28,192600.0,23.294,23.308,23.28,23.28,192600.0
2012-01-18 13:45:00,33.29,33.32,33.24,33.26,251500.0,23.287,23.308,23.252,23.266,251500.0
2012-01-18 13:50:00,33.26,33.28,33.21,33.26,137100.0,23.266,23.28,23.231,23.266,137100.0
2012-01-18 13:55:00,33.25,33.29,33.23,33.29,124200.0,23.259,23.287,23.245,23.287,124200.0
2012-01-18 14:00:00,33.28,33.33,33.25,33.32,139500.0,23.28,23.315,23.259,23.308,139500.0
2012-01-18 14:05:00,33.33,33.41,33.32,33.4,197400.0,23.315,23.3709,23.308,23.364,197400.0
2012-01-18 14:10:00,33.4,33.42,33.36,33.42,150800.0,23.364,23.3779,23.336,23.3779,150800.0
2012-01-18 14:15:00,33.41,33.43,33.38,33.42,135600.0,23.3709,23.3849,23.35,23.3779,135600.0
2012-01-18 14:20:00,33.42,33.45,33.41,33.43,196600.0,23.3779,23.3989,23.3709,23.3849,196600.0
2012-01-18 14:25:00,33.44,33.48,33.43,33.47,140700.0,23.3919,23.4199,23.3849,23.4129,140700.0
2012-01-18 14:30:00,33.48,33.48,33.39,33.48,216400.0,23.4199,23.4199,23.357,23.4199,216400.0
2012-01-18 14:35:00,33.47,33.49,33.45,33.47,151200.0,23.4129,23.4269,23.3989,23.4129,151200.0
2012-01-18 14:40:00,33.47,33.56,33.47,33.55,353400.0,23.4129,23.4759,23.4129,23.4689,353400.0
2012-01-18 14:45:00,33.56,33.59,33.49,33.56,370900.0,23.4759,23.4969,23.4269,23.4759,370900.0
2012-01-18 14:50:00,33.55,33.57,33.52,33.56,272500.0,23.4689,23.4829,23.4479,23.4759,272500.0
2012-01-18 14:55:00,33.57,33.63,33.54,33.57,228600.0,23.4829,23.5248,23.4619,23.4829,228600.0
2012-01-18 15:00:00,33.57,33.59,33.55,33.55,191200.0,23.4829,23.4969,23.4689,23.4689,191200.0
2012-01-18 15:05:00,33.55,33.64,33.55,33.62,177700.0,23.4689,23.5318,23.4689,23.5178,177700.0
2012-01-18 15:10:00,33.63,33.69,33.56,33.68,348700.0,23.5248,23.5668,23.4759,23.5598,348700.0
2012-01-18 15:15:00,33.69,33.73,33.66,33.68,339600.0,23.5668,23.5948,23.5458,23.5598,339600.0
2012-01-18 15:20:00,33.68,33.74,33.67,33.73,252500.0,23.5598,23.6018,23.5528,23.5948,252500.0
2012-01-18 15:25:00,33.74,33.82,33.71,33.77,416700.0,23.6018,23.6577,23.5808,23.6228,416700.0
2012-01-18 15:30:00,33.77,33.79,33.72,33.76,344800.0,23.6228,23.6368,23.5878,23.6158,344800.0
2012-01-18 15:35:00,33.76,33.82,33.76,33.82,294500.0,23.6158,23.6577,23.6158,23.6577,294500.0
2012-01-18 15:40:00,33.82,33.83,33.77,33.77,554100.0,23.6577,23.6647,23.6228,23.6228,554100.0
2012-01-18 15:45:00,33.77,33.8,33.62,33.62,643600.0,23.6228,23.6438,23.5178,23.5178,643600.0
2012-01-18 15:50:00,33.63,33.75,33.62,33.68,756200.0,23.5248,23.6088,23.5178,23.5598,756200.0
2012-01-18 15:55:00,33.68,33.73,33.67,33.72,875400.0,23.5598,23.5948,23.5528,23.5878,875400.0
2012-01-19 09:30:00,33.54,33.74,33.31,33.74,743100.0,23.4619,23.6018,23.301,23.6018,743100.0
2012-01-19 09:35:00,33.73,33.84,33.54,33.84,631600.0,23.5948,23.6717,23.4619,23.6717,631600.0
2012-01-19 09:40:00,33.84,33.95,33.78,33.95,365200.0,23.6717,23.7487,23.6298,23.7487,365200.0
2012-01-19 09:45:00,33.95,33.98,33.86,33.94,381000.0,23.7487,23.7697,23.6857,23.7417,381000.0
2012-01-19 09:50:00,33.94,33.95,33.77,33.82,259800.0,23.7417,23.7487,23.6228,23.6577,259800.0
2012-01-19 09:55:00,33.82,33.95,33.8,33.94,125000.0,23.6577,23.7487,23.6438,23.7417,125000.0
2012-01-19 10:00:00,33.94,33.94,33.71,33.72,247900.0,23.7417,23.7417,23.5808,23.5878,247900.0
2012-01-19 10:05:00,33.72,33.73,33.62,33.7,306600.0,23.5878,23.5948,23.5178,23.5738,306600.0
2012-01-19 10:10:00,33.7,33.76,33.61,33.75,264400.0,23.5738,23.6158,23.5108,23.6088,264400.0
2012-01-19 10:15:00,33.76,33.89,33.72,33.89,198700.0,23.6158,23.7067,23.5878,23.7067,198700.0
2012-01-19 10:20:00,33.89,33.97,33.88,33.97,226900.0,23.7067,23.7627,23.6997,23.7627,226900.0
2012-01-19 10:25:00,33.97,33.99,33.94,33.98,166700.0,23.7627,23.7767,23.7417,23.7697,166700.0
2012-01-19 10:30:00,33.98,33.99,33.91,33.91,141200.0,23.7697,23.7767,23.7207,23.7207,141200.0
2012-01-19 10:35:00,33.91,33.91,33.85,33.89,91300.0,23.7207,23.7207,23.6787,23.7067,91300.0
2012-01-19 10:40:00,33.88,33.97,33.88,33.96,139400.0,23.6997,23.7627,23.6997,23.7557,139400.0
2012-01-19 10:45:00,33.96,33.98,33.93,33.96,135200.0,23.7557,23.7697,23.7347,23.7557,135200.0
2012-01-19 10:50:00,33.96,33.98,33.95,33.95,111100.0,23.7557,23.7697,23.7487,23.7487,111100.0
2012-01-19 10:55:00,33.96,33.97,33.94,33.95,148800.0,23.7557,23.7627,23.7417,23.7487,148800.0
2012-01-19 11:00:00,33.94,33.99,33.93,33.97,153500.0,23.7417,23.7767,23.7347,23.7627,153500.0
2012-01-19 11:05:00,33.97,33.98,33.93,33.94,59700.0,23.7627,23.7697,23.7347,23.7417,59700.0
2012-01-19 11:10:00,33.93,33.95,33.89,33.91,92700.0,23.7347,23.7487,23.7067,23.7207,92700.0
2012-01-19 11:15:00,33.91,33.93,33.85,33.92,162800.0,23.7207,23.7347,23.6787,23.7277,162800.0
2012-01-19 11:20:00,33.93,33.98,33.92,33.98,144000.0,23.7347,23.7697,23.7277,23.7697,144000.0
2012-01-19 11:25:00,33.97,33.99,33.97,33.98,90700.0,23.7627,23.7767,23.7627,23.7697,90700.0
2012-01-19 11:30:00,33.98,33.99,33.97,33.98,69200.0,23.7697,23.7767,23.7627,23.7697,69200.0
2012-01-19 11:35:00,33.98,34.0,33.96,33.99,112200.0,23.7697,23.7837,23.7557,23.7767,112200.0
2012-01-19 11:40:00,33.98,33.99,33.96,33.97,157100.0,23.7697,23.7767,23.7557,23.7627,157100.0
2012-01-19 11:45:00,33.97,33.99,33.95,33.98,106400.0,23.7627,23.7767,23.7487,23.7697,106400.0
2012-01-19 11:50:00,33.98,34.06,33.98,34.03,478900.0,23.7697,23.8256,23.7697,23.8046,478900.0
2012-01-19 11:55:00,34.03,34.1,33.91,34.08,412300.0,23.8046,23.8536,23.7207,23.8396,412300.0
2012-01-19 12:00:00,34.09,34.09,34.07,34.09,56900.0,23.8466,23.8466,23.8326,23.8466,56900.0
2012-01-19 12:05:00,34.09,34.1,34.07,34.07,123900.0,23.8466,23.8536,23.8326,23.8326,123900.0
2012-01-19 12:10:00,34.07,34.08,34.03,34.07,157700.0,23.8326,23.8396,23.8046,23.8326,157700.0
2012-01-19 12:15:00,34.06,34.08,33.98,34.0,88300.0,23.8256,23.8396,23.7697,23.7837,88300.0
2012-01-19 12:20:00,34.0,34.0,33.96,33.96,69900.0,23.7837,23.7837,23.7557,23.7557,69900.0
2012-01-19 12:25:00,33.97,33.97,33.82,33.82,373800.0,23.7627,23.7627,23.6577,23.6577,373800.0
2012-01-19 12:30:00,33.83,33.91,33.79,33.91,163600.0,23.6647,23.7207,23.6368,23.7207,163600.0
2012-01-19 12:35:00,33.9,33.92,33.81,33.82,319400.0,23.7137,23.7277,23.6508,23.6577,319400.0
2012-01-19 12:40:00,33.82,33.89,33.82,33.88,123600.0,23.6577,23.7067,23.6577,23.6997,123600.0
2012-01-19 12:45:00,33.88,33.89,33.87,33.89,54600.0,23.6997,23.7067,23.6927,23.7067,54600.0
2012-01-19 12:50:00,33.88,33.92,33.87,33.88,181000.0,23.6997,23.7277,23.6927,23.6997,181000.0
2012-01-19 12:55:00,33.88,33.93,33.87,33.9,135300.0,23.6997,23.7347,23.6927,23.7137,135300.0
2012-01-19 13:00:00,33.91,33.91,33.87,33.89,99200.0,23.7207,23.7207,23.6927,23.7067,99200.0
2012-01-19 13:05:00,33.9,33.92,33.86,33.89,145800.0,23.7137,23.7277,23.6857,23.7067,145800.0
2012-01-19 13:10:00,33.88,33.94,33.88,33.89,79500.0,23.6997,23.7417,23.6997,23.7067,79500.0
2012-01-19 13:15:00,33.89,33.91,33.87,33.91,72800.0,23.7067,23.7207,23.6927,23.7207,72800.0
2012-01-19 13:20:00,33.91,33.92,33.89,33.9,68900.0,23.7207,23.7277,23.7067,23.7137,68900.0
2012-01-19 13:25:00,33.89,33.93,33.89,33.93,75600.0,23.7067,23.7347,23.7067,23.7347,75600.0
2012-01-19 13:30:00,33.93,33.98,33.9,33.93,175300.0,23.7347,23.7697,23.7137,23.7347,175300.0
2012-01-19 13:35:00,33.93,33.95,33.9,33.9,145800.0,23.7347,23.7487,23.7137,23.7137,145800.0
2012-01-19 13:40:00,33.9,33.91,33.89,33.9,132000.0,23.7137,23.7207,23.7067,23.7137,132000.0
2012-01-19 13:45:00,33.91,33.98,33.89,33.93,119800.0,23.7207,23.7697,23.7067,23.7347,119800.0
2012-01-19 13:50:00,33.93,33.95,33.9,33.9,61700.0,23.7347,23.7487,23.7137,23.7137,61700.0
2012-01-19 13:55:00,33.91,33.93,33.85,33.85,95300.0,23.7207,23.7347,23.6787,23.6787,95300.0
2012-01-19 14:00:00,33.86,33.92,33.85,33.9,100500.0,23.6857,23.7277,23.6787,23.7137,100500.0
2012-01-19 14:05:00,33.9,33.9,33.84,33.86,130700.0,23.7137,23.7137,23.6717,23.6857,130700.0
2012-01-19 14:10:00,33.86,33.88,33.83,33.84,166200.0,23.6857,23.6997,23.6647,23.6717,166200.0
2012-01-19 14:15:00,33.84,33.88,33.84,33.88,103800.0,23.6717,23.6997,23.6717,23.6997,103800.0
2012-01-19 14:20:00,33.87,33.88,33.85,33.87,63600.0,23.6927,23.6997,23.6787,23.6927,63600.0
2012-01-19 14:25:00,33.88,33.88,33.8,33.81,133000.0,23.6997,23.6997,23.6438,23.6508,133000.0
2012-01-19 14:30:00,33.8,33.85,33.8,33.83,92700.0,23.6438,23.6787,23.6438,23.6647,92700.0
2012-01-19 14:35:00,33.82,33.83,33.77,33.77,129100.0,23.6577,23.6647,23.6228,23.6228,129100.0
2012-01-19 14:40:00,33.77,33.82,33.71,33.74,189800.0,23.6228,23.6577,23.5808,23.6018,189800.0
2012-01-19 14:45:00,33.73,33.76,33.69,33.73,142000.0,23.5948,23.6158,23.5668,23.5948,142000.0
2012-01-19 14:50:00,33.73,33.75,33.71,33.74,66000.0,23.5948,23.6088,23.5808,23.6018,66000.0
2012-01-19 14:55:00,33.75,33.75,33.73,33.73,77200.0,23.6088,23.6088,23.5948,23.5948,77200.0
2012-01-19 15:00:00,33.73,33.77,33.73,33.77,147700.0,23.5948,23.6228,23.5948,23.6228,147700.0
2012-01-19 15:05:00,33.78,33.82,33.75,33.77,172900.0,23.6298,23.6577,23.6088,23.6228,172900.0
2012-01-19 15:10:00,33.77,33.79,33.72,33.72,234900.0,23.6228,23.6368,23.5878,23.5878,234900.0
2012-01-19 15:15:00,33.72,33.77,33.72,33.76,70200.0,23.5878,23.6228,23.5878,23.6158,70200.0
2012-01-19 15:20:00,33.77,33.82,33.75,33.79,85900.0,23.6228,23.6577,23.6088,23.6368,85900.0
2012-01-19 15:25:00,33.79,33.8,33.76,33.77,87600.0,23.6368,23.6438,23.6158,23.6228,87600.0
2012-01-19 15:30:00,33.77,33.83,33.77,33.79,147300.0,23.6228,23.6647,23.6228,23.6368,147300.0
2012-01-19 15:35:00,33.78,33.83,33.78,33.78,135900.0,23.6298,23.6647,23.6298,23.6298,135900.0
2012-01-19 15:40:00,33.79,33.85,33.78,33.84,128400.0,23.6368,23.6787,23.6298,23.6717,128400.0
2012-01-19 15:45:00,33.84,33.85,33.77,33.79,191800.0,23.6717,23.6787,23.6228,23.6368,191800.0
2012-01-19 15:50:00,33.79,33.81,33.77,33.8,243400.0,23.6368,23.6508,23.6228,23.6438,243400.0
2012-01-19 15:55:00,33.8,33.84,33.78,33.83,620800.0,23.6438,23.6717,23.6298,23.6647,620800.0
2012-01-20 09:30:00,33.53,33.62,33.47,33.57,1003900.0,23.4549,23.5178,23.4129,23.4829,1003900.0
2012-01-20 09:35:00,33.57,33.58,33.42,33.43,110000.0,23.4829,23.4899,23.3779,23.3849,110000.0
2012-01-20 09:40:00,33.43,33.48,33.36,33.43,211600.0,23.3849,23.4199,23.336,23.3849,211600.0
2012-01-20 09:45:00,33.43,33.45,33.36,33.44,124700.0,23.3849,23.3989,23.336,23.3919,124700.0
2012-01-20 09:50:00,33.44,33.47,33.41,33.42,108000.0,23.3919,23.4129,23.3709,23.3779,108000.0
2012-01-20 09:55:00,33.43,33.44,33.26,33.39,324800.0,23.3849,23.3919,23.266,23.357,324800.0
2012-01-20 10:00:00,33.39,33.47,33.36,33.38,229800.0,23.357,23.4129,23.336,23.35,229800.0
2012-01-20 10:05:00,33.37,33.41,33.36,33.39,190200.0,23.343,23.3709,23.336,23.357,190200.0
2012-01-20 10:10:00,33.39,33.48,33.35,33.48,101700.0,23.357,23.4199,23.329,23.4199,101700.0
2012-01-20 10:15:00,33.47,33.51,33.42,33.47,76800.0,23.4129,23.4409,23.3779,23.4129,76800.0
2012-01-20 10:20:00,33.48,33.59,33.48,33.57,154500.0,23.4199,23.4969,23.4199,23.4829,154500.0
2012-01-20 10:25:00,33.57,33.6,33.48,33.49,183600.0,23.4829,23.5039,23.4199,23.4269,183600.0
2012-01-20 10:30:00,33.49,33.55,33.43,33.54,132400.0,23.4269,23.4689,23.3849,23.4619,132400.0
2012-01-20 10:35:00,33.54,33.56,33.49,33.5,87500.0,23.4619,23.4759,23.4269,23.4339,87500.0
2012-01-20 10:40:00,33.5,33.52,33.44,33.5,147200.0,23.4339,23.4479,23.3919,23.4339,147200.0
2012-01-20 10:45:00,33.49,33.5,33.46,33.48,125700.0,23.4269,23.4339,23.4059,23.4199,125700.0
2012-01-20 10:50:00,33.47,33.48,33.41,33.46,78300.0,23.4129,23.4199,23.3709,23.4059,78300.0
2012-01-20 10:55:00,33.46,33.53,33.45,33.53,85100.0,23.4059,23.4549,23.3989,23.4549,85100.0
2012-01-20 11:00:00,33.53,33.55,33.42,33.43,87500.0,23.4549,23.4689,23.3779,23.3849,87500.0
2012-01-20 11:05:00,33.43,33.52,33.43,33.52,72100.0,23.3849,23.4479,23.3849,23.4479,72100.0
2012-01-20 11:10:00,33.51,33.53,33.46,33.49,122400.0,23.4409,23.4549,23.4059,23.4269,122400.0
2012-01-20 11:15:00,33.5,33.56,33.49,33.52,66800.0,23.4339,23.4759,23.4269,23.4479,66800.0
2012-01-20 11:20:00,33.53,33.54,33.5,33.53,57900.0,23.4549,23.4619,23.4339,23.4549,57900.0
2012-01-20 11:25:00,33.53,33.55,33.52,33.52,88600.0,23.4549,23.4689,23.4479,23.4479,88600.0
2012-01-20 11:30:00,33.53,33.54,33.45,33.46,74200.0,23.4549,23.4619,23.3989,23.4059,74200.0
2012-01-20 11:35:00,33.46,33.46,33.41,33.41,68700.0,23.4059,23.4059,23.3709,23.3709,68700.0
2012-01-20 11:40:00,33.42,33.45,33.41,33.44,122000.0,23.3779,23.3989,23.3709,23.3919,122000.0
2012-01-20 11:45:00,33.44,33.5,33.42,33.5,58100.0,23.3919,23.4339,23.3779,23.4339,58100.0
2012-01-20 11:50:00,33.5,33.5,33.45,33.46,82500.0,23.4339,23.4339,23.3989,23.4059,82500.0
2012-01-20 11:55:00,33.47,33.48,33.45,33.46,68000.0,23.4129,23.4199,23.3989,23.4059,68000.0
2012-01-20 12:00:00,33.47,33.5,33.47,33.47,65700.0,23.4129,23.4339,23.4129,23.4129,65700.0
2012-01-20 12:05:00,33.48,33.48,33.39,33.46,182400.0,23.4199,23.4199,23.357,23.4059,182400.0
2012-01-20 12:10:00,33.46,33.5,33.45,33.49,46500.0,23.4059,23.4339,23.3989,23.4269,46500.0
2012-01-20 12:15:00,33.5,33.5,33.46,33.48,81500.0,23.4339,23.4339,23.4059,23.4199,81500.0
2012-01-20 12:20:00,33.49,33.51,33.48,33.48,69400.0,23.4269,23.4409,23.4199,23.4199,69400.0
2012-01-20 12:25:00,33.49,33.5,33.48,33.5,34600.0,23.4269,23.4339,23.4199,23.4339,34600.0
2012-01-20 12:30:00,33.5,33.51,33.47,33.48,162200.0,23.4339,23.4409,23.4129,23.4199,162200.0
2012-01-20 12:35:00,33.47,33.51,33.47,33.49,86600.0,23.4129,23.4409,23.4129,23.4269,86600.0
2012-01-20 12:40:00,33.5,33.54,33.47,33.51,227000.0,23.4339,23.4619,23.4129,23.4409,227000.0
2012-01-20 12:45:00,33.51,33.56,33.47,33.5,325000.0,23.4409,23.4759,23.4129,23.4339,325000.0
2012-01-20 12:50:00,33.5,33.51,33.48,33.5,44500.0,23.4339,23.4409,23.4199,23.4339,44500.0
2012-01-20 12:55:00,33.49,33.51,33.47,33.5,93800.0,23.4269,23.4409,23.4129,23.4339,93800.0
2012-01-20 13:00:00,33.5,33.54,33.5,33.53,101400.0,23.4339,23.4619,23.4339,23.4549,101400.0
2012-01-20 13:05:00,33.54,33.61,33.51,33.56,120000.0,23.4619,23.5108,23.4409,23.4759,120000.0
2012-01-20 13:10:00,33.56,33.64,33.56,33.64,63600.0,23.4759,23.5318,23.4759,23.5318,63600.0
2012-01-20 13:15:00,33.64,33.64,33.62,33.62,42500.0,23.5318,23.5318,23.5178,23.5178,42500.0
2012-01-20 13:20:00,33.62,33.69,33.59,33.68,66400.0,23.5178,23.5668,23.4969,23.5598,66400.0
2012-01-20 13:25:00,33.68,33.71,33.67,33.68,42700.0,23.5598,23.5808,23.5528,23.5598,42700.0
2012-01-20 13:30:00,33.68,33.69,33.61,33.62,63000.0,23.5598,23.5668,23.5108,23.5178,63000.0
2012-01-20 13:35:00,33.62,33.62,33.56,33.57,76000.0,23.5178,23.5178,23.4759,23.4829,76000.0
2012-01-20 13:40:00,33.57,33.65,33.57,33.64,131000.0,23.4829,23.5388,23.4829,23.5318,131000.0
2012-01-20 13:45:00,33.64,33.64,33.6,33.61,129000.0,23.5318,23.5318,23.5039,23.5108,129000.0
2012-01-20 13:50:00,33.6,33.62,33.55,33.57,36800.0,23.5039,23.5178,23.4689,23.4829,36800.0
2012-01-20 13:55:00,33.57,33.61,33.56,33.59,136800.0,23.4829,23.5108,23.4759,23.4969,136800.0
2012-01-20 14:00:00,33.59,33.61,33.58,33.61,72900.0,23.4969,23.5108,23.4899,23.5108,72900.0
2012-01-20 14:05:00,33.61,33.62,33.57,33.61,137300.0,23.5108,23.5178,23.4829,23.5108,137300.0
2012-01-20 14:10:00,33.61,33.62,33.57,33.6,60200.0,23.5108,23.5178,23.4829,23.5039,60200.0
2012-01-20 14:15:00,33.6,33.63,33.58,33.58,67000.0,23.5039,23.5248,23.4899,23.4899,67000.0
2012-01-20 14:20:00,33.59,33.66,33.59,33.64,54500.0,23.4969,23.5458,23.4969,23.5318,54500.0
2012-01-20 14:25:00,33.64,33.65,33.64,33.65,205700.0,23.5318,23.5388,23.5318,23.5388,205700.0
2012-01-20 14:30:00,33.64,33.65,33.64,33.65,12900.0,23.5318,23.5388,23.5318,23.5388,12900.0
2012-01-20 14:35:00,33.65,33.66,33.63,33.63,114800.0,23.5388,23.5458,23.5248,23.5248,114800.0
2012-01-20 14:40:00,33.64,33.68,33.63,33.66,48200.0,23.5318,23.5598,23.5248,23.5458,48200.0
2012-01-20 14:45:00,33.67,33.67,33.58,33.58,83400.0,23.5528,23.5528,23.4899,23.4899,83400.0
2012-01-20 14:50:00,33.59,33.61,33.58,33.61,138500.0,23.4969,23.5108,23.4899,23.5108,138500.0
2012-01-20 14:55:00,33.6,33.64,33.59,33.64,64100.0,23.5039,23.5318,23.4969,23.5318,64100.0
2012-01-20 15:00:00,33.64,33.7,33.64,33.66,138000.0,23.5318,23.5738,23.5318,23.5458,138000.0
2012-01-20 15:05:00,33.66,33.7,33.65,33.66,125400.0,23.5458,23.5738,23.5388,23.5458,125400.0
2012-01-20 15:10:00,33.67,33.68,33.64,33.65,86600.0,23.5528,23.5598,23.5318,23.5388,86600.0
2012-01-20 15:15:00,33.66,33.7,33.66,33.7,81600.0,23.5458,23.5738,23.5458,23.5738,81600.0
2012-01-20 15:20:00,33.7,33.71,33.69,33.7,110000.0,23.5738,23.5808,23.5668,23.5738,110000.0
2012-01-20 15:25:00,33.71,33.74,33.68,33.69,155600.0,23.5808,23.6018,23.5598,23.5668,155600.0
2012-01-20 15:30:00,33.69,33.69,33.63,33.63,118600.0,23.5668,23.5668,23.5248,23.5248,118600.0
2012-01-20 15:35:00,33.63,33.64,33.53,33.54,222300.0,23.5248,23.5318,23.4549,23.4619,222300.0
2012-01-20 15:40:00,33.54,33.57,33.49,33.56,239200.0,23.4619,23.4829,23.4269,23.4759,239200.0
2012-01-20 15:45:00,33.56,33.69,33.56,33.69,205200.0,23.4759,23.5668,23.4759,23.5668,205200.0
2012-01-20 15:50:00,33.69,33.7,33.62,33.68,402700.0,23.5668,23.5738,23.5178,23.5598,402700.0
2012-01-20 15:55:00,33.68,33.68,33.6,33.63,625600.0,23.5598,23.5598,23.5039,23.5248,625600.0
2012-01-23 09:30:00,33.39,33.59,33.36,33.37,361300.0,23.357,23.4969,23.336,23.343,361300.0
2012-01-23 09:35:00,33.38,33.44,33.33,33.39,242400.0,23.35,23.3919,23.315,23.357,242400.0
2012-01-23 09:40:00,33.39,33.63,33.36,33.51,163900.0,23.357,23.5248,23.336,23.4409,163900.0
2012-01-23 09:45:00,33.52,33.58,33.39,33.39,186700.0,23.4479,23.4899,23.357,23.357,186700.0
2012-01-23 09:50:00,33.4,33.67,33.39,33.57,281600.0,23.364,23.5528,23.357,23.4829,281600.0
2012-01-23 09:55:00,33.58,33.72,33.58,33.7,344600.0,23.4899,23.5878,23.4899,23.5738,344600.0
2012-01-23 10:00:00,33.7,33.75,33.65,33.69,135400.0,23.5738,23.6088,23.5388,23.5668,135400.0
2012-01-23 10:05:00,33.68,33.74,33.66,33.73,128600.0,23.5598,23.6018,23.5458,23.5948,128600.0
2012-01-23 10:10:00,33.73,33.8,33.69,33.72,163200.0,23.5948,23.6438,23.5668,23.5878,163200.0
2012-01-23 10:15:00,33.71,33.72,33.59,33.6,124800.0,23.5808,23.5878,23.4969,23.5039,124800.0
2012-01-23 10:20:00,33.6,33.6,33.49,33.52,152700.0,23.5039,23.5039,23.4269,23.4479,152700.0
2012-01-23 10:25:00,33.51,33.55,33.43,33.44,180500.0,23.4409,23.4689,23.3849,23.3919,180500.0
2012-01-23 10:30:00,33.44,33.48,33.43,33.48,144900.0,23.3919,23.4199,23.3849,23.4199,144900.0
2012-01-23 10:35:00,33.48,33.48,33.42,33.44,151000.0,23.4199,23.4199,23.3779,23.3919,151000.0
2012-01-23 10:40:00,33.44,33.45,33.37,33.39,160400.0,23.3919,23.3989,23.343,23.357,160400.0
2012-01-23 10:45:00,33.38,33.43,33.37,33.39,122900.0,23.35,23.3849,23.343,23.357,122900.0
2012-01-23 10:50:00,33.39,33.44,33.38,33.41,204200.0,23.357,23.3919,23.35,23.3709,204200.0
2012-01-23 10:55:00,33.41,33.48,33.4,33.48,328500.0,23.3709,23.4199,23.364,23.4199,328500.0
2012-01-23 11:00:00,33.47,33.48,33.39,33.4,152600.0,23.4129,23.4199,23.357,23.364,152600.0
2012-01-23 11:05:00,33.41,33.44,33.26,33.3,276700.0,23.3709,23.3919,23.266,23.294,276700.0
2012-01-23 11:10:00,33.3,33.34,33.24,33.25,229500.0,23.294,23.322,23.252,23.259,229500.0
2012-01-23 11:15:00,33.25,33.3,33.22,33.3,151900.0,23.259,23.294,23.238,23.294,151900.0
2012-01-23 11:20:00,33.3,33.4,33.3,33.39,60800.0,23.294,23.364,23.294,23.357,60800.0
2012-01-23 11:25:00,33.39,33.46,33.37,33.41,111200.0,23.357,23.4059,23.343,23.3709,111200.0
2012-01-23 11:30:00,33.41,33.41,33.37,33.37,85100.0,23.3709,23.3709,23.343,23.343,85100.0
2012-01-23 11:35:00,33.37,33.38,33.2,33.22,146400.0,23.343,23.35,23.224,23.238,146400.0
2012-01-23 11:40:00,33.22,33.22,33.16,33.2,88100.0,23.238,23.238,23.1961,23.224,88100.0
2012-01-23 11:45:00,33.21,33.22,33.18,33.22,62500.0,23.231,23.238,23.2101,23.238,62500.0
2012-01-23 11:50:00,33.22,33.22,33.18,33.21,145800.0,23.238,23.238,23.2101,23.231,145800.0
2012-01-23 11:55:00,33.21,33.29,33.21,33.25,84000.0,23.231,23.287,23.231,23.259,84000.0
2012-01-23 12:00:00,33.25,33.26,33.12,33.15,142800.0,23.259,23.266,23.1681,23.1891,142800.0
2012-01-23 12:05:00,33.15,33.16,33.11,33.14,106300.0,23.1891,23.1961,23.1611,23.1821,106300.0
2012-01-23 12:10:00,33.14,33.22,33.14,33.2,107700.0,23.1821,23.238,23.1821,23.224,107700.0
2012-01-23 12:15:00,33.21,33.26,33.16,33.19,108100.0,23.231,23.266,23.1961,23.2171,108100.0
2012-01-23 12:20:00,33.19,33.21,33.16,33.17,96700.0,23.2171,23.231,23.1961,23.2031,96700.0
2012-01-23 12:25:00,33.17,33.2,33.16,33.2,48500.0,23.2031,23.224,23.1961,23.224,48500.0
2012-01-23 12:30:00,33.2,33.26,33.19,33.25,175500.0,23.224,23.266,23.2171,23.259,175500.0
2012-01-23 12:35:00,33.25,33.28,33.25,33.26,111300.0,23.259,23.28,23.259,23.266,111300.0
2012-01-23 12:40:00,33.26,33.26,33.23,33.24,34000.0,23.266,23.266,23.245,23.252,34000.0
2012-01-23 12:45:00,33.25,33.25,33.2,33.22,185400.0,23.259,23.259,23.224,23.238,185400.0
2012-01-23 12:50:00,33.21,33.27,33.2,33.24,97300.0,23.231,23.273,23.224,23.252,97300.0
2012-01-23 12:55:00,33.24,33.24,33.19,33.21,39100.0,23.252,23.252,23.2171,23.231,39100.0
2012-01-23 13:00:00,33.21,33.25,33.21,33.22,144900.0,23.231,23.259,23.231,23.238,144900.0
2012-01-23 13:05:00,33.22,33.24,33.2,33.2,178000.0,23.238,23.252,23.224,23.224,178000.0
2012-01-23 13:10:00,33.21,33.21,33.18,33.19,71900.0,23.231,23.231,23.2101,23.2171,71900.0
2012-01-23 13:15:00,33.19,33.21,33.19,33.19,80900.0,23.2171,23.231,23.2171,23.2171,80900.0
2012-01-23 13:20:00,33.19,33.21,33.19,33.2,31700.0,23.2171,23.231,23.2171,23.224,31700.0
2012-01-23 13:25:00,33.2,33.21,33.18,33.2,132900.0,23.224,23.231,23.2101,23.224,132900.0
2012-01-23 13:30:00,33.2,33.26,33.16,33.21,168400.0,23.224,23.266,23.1961,23.231,168400.0
2012-01-23 13:35:00,33.21,33.27,33.19,33.21,211200.0,23.231,23.273,23.2171,23.231,211200.0
2012-01-23 13:40:00,33.21,33.22,33.14,33.14,161800.0,23.231,23.238,23.1821,23.1821,161800.0
2012-01-23 13:45:00,33.14,33.16,33.1,33.1,144900.0,23.1821,23.1961,23.1541,23.1541,144900.0
2012-01-23 13:50:00,33.11,33.18,33.09,33.18,167200.0,23.1611,23.2101,23.1471,23.2101,167200.0
2012-01-23 13:55:00,33.18,33.24,33.15,33.24,91300.0,23.2101,23.252,23.1891,23.252,91300.0
2012-01-23 14:00:00,33.24,33.29,33.2,33.29,55300.0,23.252,23.287,23.224,23.287,55300.0
2012-01-23 14:05:00,33.29,33.35,33.28,33.35,95800.0,23.287,23.329,23.28,23.329,95800.0
2012-01-23 14:10:00,33.35,33.38,33.33,33.36,76600.0,23.329,23.35,23.315,23.336,76600.0
2012-01-23 14:15:00,33.35,33.36,33.26,33.26,142200.0,23.329,23.336,23.266,23.266,142200.0
2012-01-23 14:20:00,33.26,33.29,33.23,33.27,141100.0,23.266,23.287,23.245,23.273,141100.0
2012-01-23 14:25:00,33.26,33.27,33.18,33.19,129400.0,23.266,23.273,23.2101,23.2171,129400.0
2012-01-23 14:30:00,33.2,33.2,33.16,33.16,166200.0,23.224,23.224,23.1961,23.1961,166200.0
2012-01-23 14:35:00,33.15,33.16,33.11,33.13,74000.0,23.1891,23.1961,23.1611,23.1751,74000.0
2012-01-23 14:40:00,33.13,33.15,33.1,33.1,85200.0,23.1751,23.1891,23.1541,23.1541,85200.0
2012-01-23 14:45:00,33.11,33.13,33.07,33.13,91900.0,23.1611,23.1751,23.1331,23.1751,91900.0
2012-01-23 14:50:00,33.13,33.13,33.01,33.04,153800.0,23.1751,23.1751,23.0911,23.1121,153800.0
2012-01-23 14:55:00,33.03,33.2,33.03,33.15,233100.0,23.1051,23.224,23.1051,23.1891,233100.0
2012-01-23 15:00:00,33.16,33.16,33.13,33.15,123300.0,23.1961,23.1961,23.1751,23.1891,123300.0
2012-01-23 15:05:00,33.14,33.19,33.13,33.19,157100.0,23.1821,23.2171,23.1751,23.2171,157100.0
2012-01-23 15:10:00,33.19,33.2,33.17,33.18,139400.0,23.2171,23.224,23.2031,23.2101,139400.0
2012-01-23 15:15:00,33.17,33.18,33.15,33.18,171300.0,23.2031,23.2101,23.1891,23.2101,171300.0
2012-01-23 15:20:00,33.18,33.2,33.17,33.2,118200.0,23.2101,23.224,23.2031,23.224,118200.0
2012-01-23 15:25:00,33.2,33.2,33.14,33.17,185300.0,23.224,23.224,23.1821,23.2031,185300.0
2012-01-23 15:30:00,33.18,33.18,33.13,33.14,139200.0,23.2101,23.2101,23.1751,23.1821,139200.0
2012-01-23 15:35:00,33.14,33.22,33.14,33.17,236700.0,23.1821,23.238,23.1821,23.2031,236700.0
2012-01-23 15:40:00,33.17,33.2,33.16,33.2,215200.0,23.2031,23.224,23.1961,23.224,215200.0
2012-01-23 15:45:00,33.19,33.2,33.16,33.2,321900.0,23.2171,23.224,23.1961,23.224,321900.0
2012-01-23 15:50:00,33.2,33.2,33.18,33.19,197500.0,23.224,23.224,23.2101,23.2171,197500.0
2012-01-23 15:55:00,33.2,33.2,33.16,33.18,465300.0,23.224,23.224,23.1961,23.2101,465300.0
2012-01-24 09:30:00,33.34,33.48,33.03,33.16,1035700.0,23.322,23.4199,23.1051,23.1961,1035700.0
2012-01-24 09:35:00,33.17,33.2,32.91,32.92,708300.0,23.2031,23.224,23.0212,23.0282,708300.0
2012-01-24 09:40:00,32.92,33.05,32.92,33.0,474800.0,23.0282,23.1191,23.0282,23.0841,474800.0
2012-01-24 09:45:00,33.0,33.05,32.93,32.99,440400.0,23.0841,23.1191,23.0352,23.0771,440400.0
2012-01-24 09:50:00,32.99,32.99,32.76,32.78,597100.0,23.0771,23.0771,22.9163,22.9302,597100.0
2012-01-24 09:55:00,32.79,33.03,32.75,32.91,672900.0,22.9372,23.1051,22.9093,23.0212,672900.0
2012-01-24 10:00:00,32.9,33.07,32.85,32.88,578800.0,23.0142,23.1331,22.9792,23.0002,578800.0
2012-01-24 10:05:00,32.89,33.14,32.88,33.06,590200.0,23.0072,23.1821,23.0002,23.1261,590200.0
2012-01-24 10:10:00,33.06,33.12,32.96,32.99,384800.0,23.1261,23.1681,23.0562,23.0771,384800.0
2012-01-24 10:15:00,32.99,33.02,32.88,32.89,408900.0,23.0771,23.0981,23.0002,23.0072,408900.0
2012-01-24 10:20:00,32.9,32.93,32.84,32.93,231100.0,23.0142,23.0352,22.9722,23.0352,231100.0
2012-01-24 10:25:00,32.93,32.97,32.85,32.93,202400.0,23.0352,23.0632,22.9792,23.0352,202400.0
2012-01-24 10:30:00,32.93,33.02,32.91,32.92,365500.0,23.0352,23.0981,23.0212,23.0282,365500.0
2012-01-24 10:35:00,32.91,33.02,32.91,33.0,525500.0,23.0212,23.0981,23.0212,23.0841,525500.0
2012-01-24 10:40:00,32.99,33.14,32.96,33.08,385800.0,23.0771,23.1821,23.0562,23.1401,385800.0
2012-01-24 10:45:00,33.09,33.14,33.05,33.12,364600.0,23.1471,23.1821,23.1191,23.1681,364600.0
2012-01-24 10:50:00,33.11,33.13,32.98,33.0,310500.0,23.1611,23.1751,23.0702,23.0841,310500.0
2012-01-24 10:55:00,33.0,33.01,32.88,32.9,237800.0,23.0841,23.0911,23.0002,23.0142,237800.0
2012-01-24 11:00:00,32.9,33.02,32.9,32.94,226500.0,23.0142,23.0981,23.0142,23.0422,226500.0
2012-01-24 11:05:00,32.94,33.0,32.87,32.98,138200.0,23.0422,23.0841,22.9932,23.0702,138200.0
2012-01-24 11:10:00,32.98,33.01,32.94,32.99,161200.0,23.0702,23.0911,23.0422,23.0771,161200.0
2012-01-24 11:15:00,32.99,33.0,32.92,32.94,181700.0,23.0771,23.0841,23.0282,23.0422,181700.0
2012-01-24 11:20:00,32.94,32.95,32.92,32.93,99200.0,23.0422,23.0492,23.0282,23.0352,99200.0
2012-01-24 11:25:00,32.93,32.93,32.9,32.92,86600.0,23.0352,23.0352,23.0142,23.0282,86600.0
2012-01-24 11:30:00,32.93,32.93,32.9,32.91,270300.0,23.0352,23.0352,23.0142,23.0212,270300.0
2012-01-24 11:35:00,32.91,32.91,32.85,32.88,154400.0,23.0212,23.0212,22.9792,23.0002,154400.0
2012-01-24 11:40:00,32.88,32.88,32.8,32.85,253000.0,23.0002,23.0002,22.9442,22.9792,253000.0
2012-01-24 11:45:00,32.86,32.95,32.85,32.9,141600.0,22.9862,23.0492,22.9792,23.0142,141600.0
2012-01-24 11:50:00,32.89,32.89,32.81,32.85,112200.0,23.0072,23.0072,22.9512,22.9792,112200.0
2012-01-24 11:55:00,32.86,32.86,32.75,32.8,215100.0,22.9862,22.9862,22.9093,22.9442,215100.0
2012-01-24 12:00:00,32.81,32.82,32.75,32.75,144800.0,22.9512,22.9582,22.9093,22.9093,144800.0
2012-01-24 12:05:00,32.76,32.85,32.75,32.85,79200.0,22.9163,22.9792,22.9093,22.9792,79200.0
2012-01-24 12:10:00,32.85,32.87,32.83,32.87,53100.0,22.9792,22.9932,22.9652,22.9932,53100.0
2012-01-24 12:15:00,32.87,32.92,32.87,32.91,65000.0,22.9932,23.0282,22.9932,23.0212,65000.0
2012-01-24 12:20:00,32.91,32.93,32.85,32.85,103900.0,23.0212,23.0352,22.9792,22.9792,103900.0
2012-01-24 12:25:00,32.85,32.86,32.82,32.84,67900.0,22.9792,22.9862,22.9582,22.9722,67900.0
2012-01-24 12:30:00,32.84,32.87,32.79,32.8,143900.0,22.9722,22.9932,22.9372,22.9442,143900.0
2012-01-24 12:35:00,32.8,32.81,32.75,32.76,118600.0,22.9442,22.9512,22.9093,22.9163,118600.0
2012-01-24 12:40:00,32.77,32.81,32.76,32.8,56600.0,22.9233,22.9512,22.9163,22.9442,56600.0
2012-01-24 12:45:00,32.8,32.81,32.75,32.76,158700.0,22.9442,22.9512,22.9093,22.9163,158700.0
2012-01-24 12:50:00,32.76,32.76,32.61,32.65,684500.0,22.9163,22.9163,22.8113,22.8393,684500.0
2012-01-24 12:55:00,32.64,32.65,32.58,32.61,382600.0,22.8323,22.8393,22.7903,22.8113,382600.0
2012-01-24 13:00:00,32.62,32.67,32.59,32.65,143900.0,22.8183,22.8533,22.7973,22.8393,143900.0
2012-01-24 13:05:00,32.65,32.7,32.65,32.69,118900.0,22.8393,22.8743,22.8393,22.8673,118900.0
2012-01-24 13:10:00,32.69,32.71,32.68,32.69,96300.0,22.8673,22.8813,22.8603,22.8673,96300.0
2012-01-24 13:15:00,32.69,32.74,32.67,32.68,108800.0,22.8673,22.9023,22.8533,22.8603,108800.0
2012-01-24 13:20:00,32.68,32.68,32.62,32.63,62000.0,22.8603,22.8603,22.8183,22.8253,62000.0
2012-01-24 13:25:00,32.63,32.63,32.58,32.6,184100.0,22.8253,22.8253,22.7903,22.8043,184100.0
2012-01-24 13:30:00,32.6,32.61,32.49,32.5,189500.0,22.8043,22.8113,22.7274,22.7344,189500.0
2012-01-24 13:35:00,32.51,32.55,32.48,32.52,132000.0,22.7414,22.7694,22.7204,22.7484,132000.0
2012-01-24 13:40:00,32.53,32.59,32.52,32.55,134400.0,22.7554,22.7973,22.7484,22.7694,134400.0
2012-01-24 13:45:00,32.55,32.57,32.52,32.54,90800.0,22.7694,22.7833,22.7484,22.7624,90800.0
2012-01-24 13:50:00,32.55,32.66,32.55,32.63,200200.0,22.7694,22.8463,22.7694,22.8253,200200.0
2012-01-24 13:55:00,32.64,32.67,32.59,32.61,146500.0,22.8323,22.8533,22.7973,22.8113,146500.0
2012-01-24 14:00:00,32.61,32.62,32.59,32.61,80000.0,22.8113,22.8183,22.7973,22.8113,80000.0
2012-01-24 14:05:00,32.61,32.63,32.6,32.61,49200.0,22.8113,22.8253,22.8043,22.8113,49200.0
2012-01-24 14:10:00,32.61,32.68,32.6,32.62,66200.0,22.8113,22.8603,22.8043,22.8183,66200.0
2012-01-24 14:15:00,32.61,32.62,32.55,32.61,91900.0,22.8113,22.8183,22.7694,22.8113,91900.0
2012-01-24 14:20:00,32.61,32.61,32.56,32.59,75500.0,22.8113,22.8113,22.7764,22.7973,75500.0
2012-01-24 14:25:00,32.59,32.6,32.55,32.59,133100.0,22.7973,22.8043,22.7694,22.7973,133100.0
2012-01-24 14:30:00,32.59,32.6,32.54,32.58,133500.0,22.7973,22.8043,22.7624,22.7903,133500.0
2012-01-24 14:35:00,32.58,32.62,32.55,32.55,175700.0,22.7903,22.8183,22.7694,22.7694,175700.0
2012-01-24 14:40:00,32.55,32.59,32.54,32.56,120200.0,22.7694,22.7973,22.7624,22.7764,120200.0
2012-01-24 14:45:00,32.56,32.58,32.52,32.53,159200.0,22.7764,22.7903,22.7484,22.7554,159200.0
2012-01-24 14:50:00,32.53,32.6,32.53,32.6,117000.0,22.7554,22.8043,22.7554,22.8043,117000.0
2012-01-24 14:55:00,32.59,32.61,32.55,32.58,110500.0,22.7973,22.8113,22.7694,22.7903,110500.0
2012-01-24 15:00:00,32.58,32.61,32.54,32.55,171000.0,22.7903,22.8113,22.7624,22.7694,171000.0
2012-01-24 15:05:00,32.55,32.56,32.5,32.5,237800.0,22.7694,22.7764,22.7344,22.7344,237800.0
2012-01-24 15:10:00,32.5,32.56,32.5,32.55,279900.0,22.7344,22.7764,22.7344,22.7694,279900.0
2012-01-24 15:15:00,32.55,32.56,32.53,32.54,140800.0,22.7694,22.7764,22.7554,22.7624,140800.0
2012-01-24 15:20:00,32.54,32.55,32.48,32.49,226500.0,22.7624,22.7694,22.7204,22.7274,226500.0
2012-01-24 15:25:00,32.49,32.51,32.46,32.51,271200.0,22.7274,22.7414,22.7064,22.7414,271200.0
2012-01-24 15:30:00,32.51,32.59,32.49,32.59,164900.0,22.7414,22.7973,22.7274,22.7973,164900.0
2012-01-24 15:35:00,32.59,32.68,32.58,32.67,274700.0,22.7973,22.8603,22.7903,22.8533,274700.0
2012-01-24 15:40:00,32.66,32.67,32.56,32.59,352300.0,22.8463,22.8533,22.7764,22.7973,352300.0
2012-01-24 15:45:00,32.59,32.61,32.56,32.6,411200.0,22.7973,22.8113,22.7764,22.8043,411200.0
2012-01-24 15:50:00,32.6,32.63,32.57,32.58,566900.0,22.8043,22.8253,22.7833,22.7903,566900.0
2012-01-24 15:55:00,32.59,32.59,32.46,32.51,902100.0,22.7973,22.7973,22.7064,22.7414,902100.0
2012-01-25 09:30:00,32.56,32.65,32.23,32.25,235800.0,22.7764,22.8393,22.5455,22.5595,235800.0
2012-01-25 09:35:00,32.25,32.29,32.04,32.1,213300.0,22.5595,22.5875,22.4126,22.4546,213300.0
2012-01-25 09:40:00,32.1,32.2,32.09,32.2,164900.0,22.4546,22.5245,22.4476,22.5245,164900.0
2012-01-25 09:45:00,32.2,32.26,32.15,32.19,276800.0,22.5245,22.5665,22.4896,22.5175,276800.0
2012-01-25 09:50:00,32.19,32.23,32.09,32.09,198000.0,22.5175,22.5455,22.4476,22.4476,198000.0
2012-01-25 09:55:00,32.08,32.14,32.05,32.11,285200.0,22.4406,22.4826,22.4196,22.4616,285200.0
2012-01-25 10:00:00,32.12,32.12,32.03,32.03,189500.0,22.4686,22.4686,22.4056,22.4056,189500.0
2012-01-25 10:05:00,32.04,32.07,32.0,32.07,203300.0,22.4126,22.4336,22.3846,22.4336,203300.0
2012-01-25 10:10:00,32.06,32.26,32.06,32.18,217600.0,22.4266,22.5665,22.4266,22.5105,217600.0
2012-01-25 10:15:00,32.18,32.23,32.15,32.22,151300.0,22.5105,22.5455,22.4896,22.5385,151300.0
2012-01-25 10:20:00,32.21,32.24,32.19,32.19,149200.0,22.5315,22.5525,22.5175,22.5175,149200.0
2012-01-25 10:25:00,32.2,32.28,32.19,32.27,202800.0,22.5245,22.5805,22.5175,22.5735,202800.0
2012-01-25 10:30:00,32.28,32.38,32.27,32.37,344400.0,22.5805,22.6504,22.5735,22.6434,344400.0
2012-01-25 10:35:00,32.36,32.4,32.32,32.4,198900.0,22.6365,22.6644,22.6085,22.6644,198900.0
2012-01-25 10:40:00,32.39,32.45,32.36,32.42,430600.0,22.6574,22.6994,22.6365,22.6784,430600.0
2012-01-25 10:45:00,32.42,32.57,32.41,32.54,402000.0,22.6784,22.7833,22.6714,22.7624,402000.0
2012-01-25 10:50:00,32.54,32.65,32.54,32.58,333300.0,22.7624,22.8393,22.7624,22.7903,333300.0
2012-01-25 10:55:00,32.57,32.68,32.55,32.68,160200.0,22.7833,22.8603,22.7694,22.8603,160200.0
2012-01-25 11:00:00,32.68,32.71,32.62,32.66,236600.0,22.8603,22.8813,22.8183,22.8463,236600.0
2012-01-25 11:05:00,32.66,32.73,32.6,32.6,347500.0,22.8463,22.8953,22.8043,22.8043,347500.0
2012-01-25 11:10:00,32.6,32.64,32.56,32.63,244200.0,22.8043,22.8323,22.7764,22.8253,244200.0
2012-01-25 11:15:00,32.64,32.74,32.64,32.7,203500.0,22.8323,22.9023,22.8323,22.8743,203500.0
2012-01-25 11:20:00,32.7,32.82,32.7,32.77,388100.0,22.8743,22.9582,22.8743,22.9233,388100.0
2012-01-25 11:25:00,32.78,32.83,32.75,32.79,199000.0,22.9302,22.9652,22.9093,22.9372,199000.0
2012-01-25 11:30:00,32.79,32.81,32.7,32.72,208900.0,22.9372,22.9512,22.8743,22.8883,208900.0
2012-01-25 11:35:00,32.72,32.75,32.66,32.67,68400.0,22.8883,22.9093,22.8463,22.8533,68400.0
2012-01-25 11:40:00,32.67,32.72,32.65,32.72,75100.0,22.8533,22.8883,22.8393,22.8883,75100.0
2012-01-25 11:45:00,32.71,32.72,32.63,32.66,115800.0,22.8813,22.8883,22.8253,22.8463,115800.0
2012-01-25 11:50:00,32.66,32.66,32.64,32.65,63000.0,22.8463,22.8463,22.8323,22.8393,63000.0
2012-01-25 11:55:00,32.65,32.72,32.64,32.7,362300.0,22.8393,22.8883,22.8323,22.8743,362300.0
2012-01-25 12:00:00,32.7,32.72,32.67,32.68,222000.0,22.8743,22.8883,22.8533,22.8603,222000.0
2012-01-25 12:05:00,32.68,32.72,32.63,32.64,205300.0,22.8603,22.8883,22.8253,22.8323,205300.0
2012-01-25 12:10:00,32.64,32.65,32.62,32.63,186100.0,22.8323,22.8393,22.8183,22.8253,186100.0
2012-01-25 12:15:00,32.63,32.66,32.61,32.63,149200.0,22.8253,22.8463,22.8113,22.8253,149200.0
2012-01-25 12:20:00,32.64,32.65,32.62,32.64,97800.0,22.8323,22.8393,22.8183,22.8323,97800.0
2012-01-25 12:25:00,32.64,32.77,32.61,32.7,312300.0,22.8323,22.9233,22.8113,22.8743,312300.0
2012-01-25 12:30:00,32.7,32.74,32.61,32.74,339100.0,22.8743,22.9023,22.8113,22.9023,339100.0
2012-01-25 12:35:00,32.74,32.77,32.7,32.71,88100.0,22.9023,22.9233,22.8743,22.8813,88100.0
2012-01-25 12:40:00,32.7,32.71,32.66,32.7,94600.0,22.8743,22.8813,22.8463,22.8743,94600.0
2012-01-25 12:45:00,32.71,32.72,32.67,32.71,132000.0,22.8813,22.8883,22.8533,22.8813,132000.0
2012-01-25 12:50:00,32.7,32.77,32.65,32.74,259300.0,22.8743,22.9233,22.8393,22.9023,259300.0
2012-01-25 12:55:00,32.75,32.75,32.65,32.66,93900.0,22.9093,22.9093,22.8393,22.8463,93900.0
2012-01-25 13:00:00,32.66,32.76,32.66,32.73,106100.0,22.8463,22.9163,22.8463,22.8953,106100.0
2012-01-25 13:05:00,32.72,32.79,32.72,32.76,112200.0,22.8883,22.9372,22.8883,22.9163,112200.0
2012-01-25 13:10:00,32.76,32.78,32.72,32.76,88600.0,22.9163,22.9302,22.8883,22.9163,88600.0
2012-01-25 13:15:00,32.76,32.85,32.76,32.77,207000.0,22.9163,22.9792,22.9163,22.9233,207000.0
2012-01-25 13:20:00,32.77,32.78,32.73,32.75,60800.0,22.9233,22.9302,22.8953,22.9093,60800.0
2012-01-25 13:25:00,32.75,32.77,32.71,32.72,68600.0,22.9093,22.9233,22.8813,22.8883,68600.0
2012-01-25 13:30:00,32.71,32.78,32.69,32.77,99700.0,22.8813,22.9302,22.8673,22.9233,99700.0
2012-01-25 13:35:00,32.76,32.79,32.75,32.77,73400.0,22.9163,22.9372,22.9093,22.9233,73400.0
2012-01-25 13:40:00,32.77,32.78,32.74,32.76,177700.0,22.9233,22.9302,22.9023,22.9163,177700.0
2012-01-25 13:45:00,32.77,32.79,32.73,32.76,169200.0,22.9233,22.9372,22.8953,22.9163,169200.0
2012-01-25 13:50:00,32.76,32.85,32.76,32.83,146300.0,22.9163,22.9792,22.9163,22.9652,146300.0
2012-01-25 13:55:00,32.83,32.84,32.79,32.83,79300.0,22.9652,22.9722,22.9372,22.9652,79300.0
2012-01-25 14:00:00,32.84,32.85,32.74,32.75,78800.0,22.9722,22.9792,22.9023,22.9093,78800.0
2012-01-25 14:05:00,32.74,32.78,32.72,32.77,93100.0,22.9023,22.9302,22.8883,22.9233,93100.0
2012-01-25 14:10:00,32.77,32.77,32.73,32.74,129700.0,22.9233,22.9233,22.8953,22.9023,129700.0
2012-01-25 14:15:00,32.74,32.75,32.71,32.74,111500.0,22.9023,22.9093,22.8813,22.9023,111500.0
2012-01-25 14:20:00,32.75,32.77,32.64,32.72,136100.0,22.9093,22.9233,22.8323,22.8883,136100.0
2012-01-25 14:25:00,32.71,32.72,32.69,32.71,148000.0,22.8813,22.8883,22.8673,22.8813,148000.0
2012-01-25 14:30:00,32.72,32.76,32.71,32.75,181400.0,22.8883,22.9163,22.8813,22.9093,181400.0
2012-01-25 14:35:00,32.74,32.76,32.69,32.72,96900.0,22.9023,22.9163,22.8673,22.8883,96900.0
2012-01-25 14:40:00,32.72,32.74,32.69,32.7,81200.0,22.8883,22.9023,22.8673,22.8743,81200.0
2012-01-25 14:45:00,32.71,32.74,32.68,32.72,260700.0,22.8813,22.9023,22.8603,22.8883,260700.0
2012-01-25 14:50:00,32.72,32.76,32.69,32.75,235900.0,22.8883,22.9163,22.8673,22.9093,235900.0
2012-01-25 14:55:00,32.76,32.77,32.66,32.66,113700.0,22.9163,22.9233,22.8463,22.8463,113700.0
2012-01-25 15:00:00,32.65,32.7,32.65,32.67,149000.0,22.8393,22.8743,22.8393,22.8533,149000.0
2012-01-25 15:05:00,32.68,32.75,32.67,32.73,294300.0,22.8603,22.9093,22.8533,22.8953,294300.0
2012-01-25 15:10:00,32.72,32.75,32.7,32.74,205800.0,22.8883,22.9093,22.8743,22.9023,205800.0
2012-01-25 15:15:00,32.75,32.78,32.73,32.77,111000.0,22.9093,22.9302,22.8953,22.9233,111000.0
2012-01-25 15:20:00,32.77,32.8,32.73,32.76,144400.0,22.9233,22.9442,22.8953,22.9163,144400.0
2012-01-25 15:25:00,32.76,32.82,32.76,32.77,134800.0,22.9163,22.9582,22.9163,22.9233,134800.0
2012-01-25 15:30:00,32.77,32.83,32.74,32.74,278400.0,22.9233,22.9652,22.9023,22.9023,278400.0
2012-01-25 15:35:00,32.75,32.75,32.7,32.73,251900.0,22.9093,22.9093,22.8743,22.8953,251900.0
2012-01-25 15:40:00,32.73,32.78,32.71,32.76,505000.0,22.8953,22.9302,22.8813,22.9163,505000.0
2012-01-25 15:45:00,32.76,32.85,32.74,32.81,331900.0,22.9163,22.9792,22.9023,22.9512,331900.0
2012-01-25 15:50:00,32.8,32.9,32.79,32.84,507200.0,22.9442,23.0142,22.9372,22.9722,507200.0
2012-01-25 15:55:00,32.84,32.87,32.76,32.8,501900.0,22.9722,22.9932,22.9163,22.9442,501900.0
2012-01-26 09:30:00,32.87,32.9,32.78,32.86,134700.0,22.9932,23.0142,22.9302,22.9862,134700.0
2012-01-26 09:35:00,32.87,32.92,32.83,32.9,204500.0,22.9932,23.0282,22.9652,23.0142,204500.0
2012-01-26 09:40:00,32.89,32.99,32.87,32.96,66800.0,23.0072,23.0771,22.9932,23.0562,66800.0
2012-01-26 09:45:00,32.97,33.0,32.95,32.98,104600.0,23.0632,23.0841,23.0492,23.0702,104600.0
2012-01-26 09:50:00,32.99,33.1,32.96,33.06,302900.0,23.0771,23.1541,23.0562,23.1261,302900.0
2012-01-26 09:55:00,33.06,33.08,33.04,33.07,99600.0,23.1261,23.1401,23.1121,23.1331,99600.0
2012-01-26 10:00:00,33.07,33.11,33.02,33.09,105000.0,23.1331,23.1611,23.0981,23.1471,105000.0
2012-01-26 10:05:00,33.09,33.17,33.09,33.11,152700.0,23.1471,23.2031,23.1471,23.1611,152700.0
2012-01-26 10:10:00,33.11,33.15,33.09,33.15,114600.0,23.1611,23.1891,23.1471,23.1891,114600.0
2012-01-26 10:15:00,33.15,33.23,33.13,33.18,302200.0,23.1891,23.245,23.1751,23.2101,302200.0
2012-01-26 10:20:00,33.18,33.2,33.11,33.14,153600.0,23.2101,23.224,23.1611,23.1821,153600.0
2012-01-26 10:25:00,33.15,33.17,33.12,33.14,111700.0,23.1891,23.2031,23.1681,23.1821,111700.0
2012-01-26 10:30:00,33.15,33.15,32.97,32.98,264400.0,23.1891,23.1891,23.0632,23.0702,264400.0
2012-01-26 10:35:00,32.98,32.99,32.86,32.9,187700.0,23.0702,23.0771,22.9862,23.0142,187700.0
2012-01-26 10:40:00,32.9,32.9,32.8,32.82,139600.0,23.0142,23.0142,22.9442,22.9582,139600.0
2012-01-26 10:45:00,32.82,32.91,32.81,32.81,158400.0,22.9582,23.0212,22.9512,22.9512,158400.0
2012-01-26 10:50:00,32.8,32.83,32.77,32.83,170900.0,22.9442,22.9652,22.9233,22.9652,170900.0
2012-01-26 10:55:00,32.84,32.86,32.77,32.78,138500.0,22.9722,22.9862,22.9233,22.9302,138500.0
2012-01-26 11:00:00,32.77,32.9,32.77,32.9,60300.0,22.9233,23.0142,22.9233,23.0142,60300.0
2012-01-26 11:05:00,32.9,32.93,32.86,32.91,104700.0,23.0142,23.0352,22.9862,23.0212,104700.0
2012-01-26 11:10:00,32.92,32.96,32.91,32.93,102100.0,23.0282,23.0562,23.0212,23.0352,102100.0
2012-01-26 11:15:00,32.94,32.94,32.87,32.9,162700.0,23.0422,23.0422,22.9932,23.0142,162700.0
2012-01-26 11:20:00,32.9,32.92,32.81,32.83,103000.0,23.0142,23.0282,22.9512,22.9652,103000.0
2012-01-26 11:25:00,32.83,32.88,32.83,32.87,114000.0,22.9652,23.0002,22.9652,22.9932,114000.0
2012-01-26 11:30:00,32.87,32.9,32.86,32.88,106300.0,22.9932,23.0142,22.9862,23.0002,106300.0
2012-01-26 11:35:00,32.88,32.89,32.85,32.86,165700.0,23.0002,23.0072,22.9792,22.9862,165700.0
2012-01-26 11:40:00,32.86,32.86,32.71,32.72,150700.0,22.9862,22.9862,22.8813,22.8883,150700.0
2012-01-26 11:45:00,32.71,32.74,32.69,32.73,89500.0,22.8813,22.9023,22.8673,22.8953,89500.0
2012-01-26 11:50:00,32.73,32.74,32.7,32.74,81100.0,22.8953,22.9023,22.8743,22.9023,81100.0
2012-01-26 11:55:00,32.73,32.78,32.73,32.73,76500.0,22.8953,22.9302,22.8953,22.8953,76500.0
2012-01-26 12:00:00,32.73,32.75,32.73,32.74,38600.0,22.8953,22.9093,22.8953,22.9023,38600.0
2012-01-26 12:05:00,32.75,32.77,32.71,32.76,77300.0,22.9093,22.9233,22.8813,22.9163,77300.0
2012-01-26 12:10:00,32.75,32.76,32.69,32.7,230700.0,22.9093,22.9163,22.8673,22.8743,230700.0
2012-01-26 12:15:00,32.7,32.71,32.63,32.71,172600.0,22.8743,22.8813,22.8253,22.8813,172600.0
2012-01-26 12:20:00,32.71,32.74,32.68,32.7,134100.0,22.8813,22.9023,22.8603,22.8743,134100.0
2012-01-26 12:25:00,32.71,32.74,32.7,32.74,28000.0,22.8813,22.9023,22.8743,22.9023,28000.0
2012-01-26 12:30:00,32.73,32.75,32.72,32.72,64800.0,22.8953,22.9093,22.8883,22.8883,64800.0
2012-01-26 12:35:00,32.73,32.74,32.71,32.72,32600.0,22.8953,22.9023,22.8813,22.8883,32600.0
2012-01-26 12:40:00,32.73,32.76,32.72,32.72,53000.0,22.8953,22.9163,22.8883,22.8883,53000.0
2012-01-26 12:45:00,32.73,32.73,32.69,32.7,46200.0,22.8953,22.8953,22.8673,22.8743,46200.0
2012-01-26 12:50:00,32.71,32.75,32.69,32.73,73700.0,22.8813,22.9093,22.8673,22.8953,73700.0
2012-01-26 12:55:00,32.74,32.75,32.72,32.74,50700.0,22.9023,22.9093,22.8883,22.9023,50700.0
2012-01-26 13:00:00,32.73,32.76,32.73,32.76,71500.0,22.8953,22.9163,22.8953,22.9163,71500.0
2012-01-26 13:05:00,32.76,32.79,32.76,32.76,62000.0,22.9163,22.9372,22.9163,22.9163,62000.0
2012-01-26 13:10:00,32.76,32.81,32.76,32.8,55800.0,22.9163,22.9512,22.9163,22.9442,55800.0
2012-01-26 13:15:00,32.8,32.8,32.46,32.66,443300.0,22.9442,22.9442,22.7064,22.8463,443300.0
2012-01-26 13:20:00,32.66,32.69,32.62,32.68,72200.0,22.8463,22.8673,22.8183,22.8603,72200.0
2012-01-26 13:25:00,32.69,32.79,32.66,32.68,102100.0,22.8673,22.9372,22.8463,22.8603,102100.0
2012-01-26 13:30:00,32.68,32.68,32.65,32.66,72200.0,22.8603,22.8603,22.8393,22.8463,72200.0
2012-01-26 13:35:00,32.66,32.68,32.62,32.67,155100.0,22.8463,22.8603,22.8183,22.8533,155100.0
2012-01-26 13:40:00,32.68,32.75,32.57,32.59,129300.0,22.8603,22.9093,22.7833,22.7973,129300.0
2012-01-26 13:45:00,32.58,32.61,32.56,32.56,84300.0,22.7903,22.8113,22.7764,22.7764,84300.0
2012-01-26 13:50:00,32.56,32.59,32.51,32.59,81700.0,22.7764,22.7973,22.7414,22.7973,81700.0
2012-01-26 13:55:00,32.59,32.62,32.55,32.57,89100.0,22.7973,22.8183,22.7694,22.7833,89100.0
2012-01-26 14:00:00,32.57,32.59,32.56,32.58,131400.0,22.7833,22.7973,22.7764,22.7903,131400.0
2012-01-26 14:05:00,32.58,32.65,32.57,32.65,156900.0,22.7903,22.8393,22.7833,22.8393,156900.0
2012-01-26 14:10:00,32.65,32.7,32.65,32.7,30100.0,22.8393,22.8743,22.8393,22.8743,30100.0
2012-01-26 14:15:00,32.69,32.7,32.61,32.62,135200.0,22.8673,22.8743,22.8113,22.8183,135200.0
2012-01-26 14:20:00,32.62,32.62,32.52,32.54,70800.0,22.8183,22.8183,22.7484,22.7624,70800.0
2012-01-26 14:25:00,32.54,32.54,32.51,32.52,118000.0,22.7624,22.7624,22.7414,22.7484,118000.0
2012-01-26 14:30:00,32.52,32.56,32.52,32.56,69800.0,22.7484,22.7764,22.7484,22.7764,69800.0
2012-01-26 14:35:00,32.55,32.55,32.51,32.51,129700.0,22.7694,22.7694,22.7414,22.7414,129700.0
2012-01-26 14:40:00,32.51,32.53,32.43,32.48,143800.0,22.7414,22.7554,22.6854,22.7204,143800.0
2012-01-26 14:45:00,32.48,32.48,32.43,32.45,143500.0,22.7204,22.7204,22.6854,22.6994,143500.0
2012-01-26 14:50:00,32.45,32.46,32.37,32.38,207300.0,22.6994,22.7064,22.6434,22.6504,207300.0
2012-01-26 14:55:00,32.38,32.39,32.3,32.33,255900.0,22.6504,22.6574,22.5945,22.6155,255900.0
2012-01-26 15:00:00,32.33,32.36,32.31,32.32,235400.0,22.6155,22.6365,22.6015,22.6085,235400.0
2012-01-26 15:05:00,32.31,32.33,32.24,32.27,230200.0,22.6015,22.6155,22.5525,22.5735,230200.0
2012-01-26 15:10:00,32.27,32.37,32.27,32.37,161800.0,22.5735,22.6434,22.5735,22.6434,161800.0
2012-01-26 15:15:00,32.37,32.39,32.35,32.36,166000.0,22.6434,22.6574,22.6295,22.6365,166000.0
2012-01-26 15:20:00,32.36,32.37,32.35,32.37,266800.0,22.6365,22.6434,22.6295,22.6434,266800.0
2012-01-26 15:25:00,32.37,32.37,32.26,32.26,597300.0,22.6434,22.6434,22.5665,22.5665,597300.0
2012-01-26 15:30:00,32.26,32.31,32.26,32.3,103400.0,22.5665,22.6015,22.5665,22.5945,103400.0
2012-01-26 15:35:00,32.3,32.32,32.29,32.32,182700.0,22.5945,22.6085,22.5875,22.6085,182700.0
2012-01-26 15:40:00,32.32,32.34,32.31,32.33,240900.0,22.6085,22.6225,22.6015,22.6155,240900.0
2012-01-26 15:45:00,32.33,32.34,32.31,32.33,360700.0,22.6155,22.6225,22.6015,22.6155,360700.0
2012-01-26 15:50:00,32.34,32.36,32.31,32.32,287800.0,22.6225,22.6365,22.6015,22.6085,287800.0
2012-01-26 15:55:00,32.32,32.36,32.29,32.35,664000.0,22.6085,22.6365,22.5875,22.6295,664000.0
2012-01-27 09:30:00,31.93,32.19,31.93,32.07,202800.0,22.4521,22.6349,22.4521,22.5505,202800.0
2012-01-27 09:35:00,32.1,32.37,32.09,32.33,134900.0,22.5716,22.7615,22.5646,22.7334,134900.0
2012-01-27 09:40:00,32.33,32.46,32.29,32.44,152500.0,22.7334,22.8248,22.7052,22.8107,152500.0
2012-01-27 09:45:00,32.44,32.48,32.38,32.44,148400.0,22.8107,22.8388,22.7685,22.8107,148400.0
2012-01-27 09:50:00,32.45,32.55,32.39,32.54,131700.0,22.8177,22.8881,22.7756,22.881,131700.0
2012-01-27 09:55:00,32.55,32.57,32.49,32.51,92000.0,22.8881,22.9021,22.8459,22.8599,92000.0
2012-01-27 10:00:00,32.52,32.52,32.38,32.39,118300.0,22.867,22.867,22.7685,22.7756,118300.0
2012-01-27 10:05:00,32.39,32.5,32.38,32.48,133400.0,22.7756,22.8529,22.7685,22.8388,133400.0
2012-01-27 10:10:00,32.47,32.56,32.44,32.56,92300.0,22.8318,22.8951,22.8107,22.8951,92300.0
2012-01-27 10:15:00,32.56,32.58,32.5,32.5,92100.0,22.8951,22.9092,22.8529,22.8529,92100.0
2012-01-27 10:20:00,32.49,32.58,32.48,32.58,75500.0,22.8459,22.9092,22.8388,22.9092,75500.0
2012-01-27 10:25:00,32.58,32.58,32.51,32.57,96600.0,22.9092,22.9092,22.8599,22.9021,96600.0
2012-01-27 10:30:00,32.56,32.62,32.55,32.6,137600.0,22.8951,22.9373,22.8881,22.9232,137600.0
2012-01-27 10:35:00,32.6,32.6,32.5,32.5,118200.0,22.9232,22.9232,22.8529,22.8529,118200.0
2012-01-27 10:40:00,32.5,32.54,32.45,32.53,105500.0,22.8529,22.881,22.8177,22.874,105500.0
2012-01-27 10:45:00,32.54,32.55,32.48,32.54,94100.0,22.881,22.8881,22.8388,22.881,94100.0
2012-01-27 10:50:00,32.55,32.62,32.54,32.58,91900.0,22.8881,22.9373,22.881,22.9092,91900.0
2012-01-27 10:55:00,32.58,32.59,32.52,32.55,117800.0,22.9092,22.9162,22.867,22.8881,117800.0
2012-01-27 11:00:00,32.55,32.6,32.47,32.48,152800.0,22.8881,22.9232,22.8318,22.8388,152800.0
2012-01-27 11:05:00,32.47,32.54,32.47,32.54,59100.0,22.8318,22.881,22.8318,22.881,59100.0
2012-01-27 11:10:00,32.53,32.55,32.5,32.52,63600.0,22.874,22.8881,22.8529,22.867,63600.0
2012-01-27 11:15:00,32.52,32.56,32.51,32.51,124000.0,22.867,22.8951,22.8599,22.8599,124000.0
2012-01-27 11:20:00,32.52,32.56,32.5,32.51,66400.0,22.867,22.8951,22.8529,22.8599,66400.0
2012-01-27 11:25:00,32.51,32.56,32.5,32.54,48700.0,22.8599,22.8951,22.8529,22.881,48700.0
2012-01-27 11:30:00,32.55,32.57,32.53,32.55,112200.0,22.8881,22.9021,22.874,22.8881,112200.0
2012-01-27 11:35:00,32.54,32.55,32.51,32.54,83400.0,22.881,22.8881,22.8599,22.881,83400.0
2012-01-27 11:40:00,32.54,32.55,32.48,32.5,108600.0,22.881,22.8881,22.8388,22.8529,108600.0
2012-01-27 11:45:00,32.5,32.52,32.45,32.47,93800.0,22.8529,22.867,22.8177,22.8318,93800.0
2012-01-27 11:50:00,32.47,32.54,32.47,32.54,66800.0,22.8318,22.881,22.8318,22.881,66800.0
2012-01-27 11:55:00,32.54,32.58,32.52,32.53,91600.0,22.881,22.9092,22.867,22.874,91600.0
2012-01-27 12:00:00,32.53,32.6,32.53,32.54,96100.0,22.874,22.9232,22.874,22.881,96100.0
2012-01-27 12:05:00,32.54,32.55,32.5,32.52,103700.0,22.881,22.8881,22.8529,22.867,103700.0
2012-01-27 12:10:00,32.53,32.54,32.48,32.52,57800.0,22.874,22.881,22.8388,22.867,57800.0
2012-01-27 12:15:00,32.52,32.58,32.52,32.57,68600.0,22.867,22.9092,22.867,22.9021,68600.0
2012-01-27 12:20:00,32.57,32.64,32.56,32.63,149900.0,22.9021,22.9513,22.8951,22.9443,149900.0
2012-01-27 12:25:00,32.64,32.64,32.6,32.62,50400.0,22.9513,22.9513,22.9232,22.9373,50400.0
2012-01-27 12:30:00,32.61,32.65,32.59,32.64,118200.0,22.9302,22.9584,22.9162,22.9513,118200.0
2012-01-27 12:35:00,32.64,32.67,32.62,32.66,49300.0,22.9513,22.9724,22.9373,22.9654,49300.0
2012-01-27 12:40:00,32.67,32.75,32.67,32.75,132400.0,22.9724,23.0287,22.9724,23.0287,132400.0
2012-01-27 12:45:00,32.75,32.78,32.72,32.76,139000.0,23.0287,23.0498,23.0076,23.0357,139000.0
2012-01-27 12:50:00,32.77,32.77,32.65,32.67,63300.0,23.0428,23.0428,22.9584,22.9724,63300.0
2012-01-27 12:55:00,32.67,32.68,32.6,32.62,80100.0,22.9724,22.9795,22.9232,22.9373,80100.0
2012-01-27 13:00:00,32.62,32.66,32.59,32.65,57500.0,22.9373,22.9654,22.9162,22.9584,57500.0
2012-01-27 13:05:00,32.66,32.68,32.63,32.67,91900.0,22.9654,22.9795,22.9443,22.9724,91900.0
2012-01-27 13:10:00,32.67,32.67,32.63,32.63,72000.0,22.9724,22.9724,22.9443,22.9443,72000.0
2012-01-27 13:15:00,32.63,32.69,32.63,32.68,64800.0,22.9443,22.9865,22.9443,22.9795,64800.0
2012-01-27 13:20:00,32.68,32.7,32.64,32.64,47100.0,22.9795,22.9935,22.9513,22.9513,47100.0
2012-01-27 13:25:00,32.65,32.71,32.65,32.68,34900.0,22.9584,23.0006,22.9584,22.9795,34900.0
2012-01-27 13:30:00,32.67,32.68,32.64,32.65,77400.0,22.9724,22.9795,22.9513,22.9584,77400.0
2012-01-27 13:35:00,32.65,32.71,32.65,32.7,57600.0,22.9584,23.0006,22.9584,22.9935,57600.0
2012-01-27 13:40:00,32.7,32.72,32.67,32.67,71900.0,22.9935,23.0076,22.9724,22.9724,71900.0
2012-01-27 13:45:00,32.67,32.73,32.67,32.69,82000.0,22.9724,23.0146,22.9724,22.9865,82000.0
2012-01-27 13:50:00,32.7,32.72,32.69,32.71,30400.0,22.9935,23.0076,22.9865,23.0006,30400.0
2012-01-27 13:55:00,32.71,32.72,32.68,32.7,64600.0,23.0006,23.0076,22.9795,22.9935,64600.0
2012-01-27 14:00:00,32.69,32.73,32.67,32.68,52800.0,22.9865,23.0146,22.9724,22.9795,52800.0
2012-01-27 14:05:00,32.69,32.69,32.65,32.67,80900.0,22.9865,22.9865,22.9584,22.9724,80900.0
2012-01-27 14:10:00,32.67,32.7,32.62,32.65,57300.0,22.9724,22.9935,22.9373,22.9584,57300.0
2012-01-27 14:15:00,32.65,32.66,32.62,32.65,68700.0,22.9584,22.9654,22.9373,22.9584,68700.0
2012-01-27 14:20:00,32.65,32.67,32.62,32.62,68600.0,22.9584,22.9724,22.9373,22.9373,68600.0
2012-01-27 14:25:00,32.63,32.66,32.62,32.65,42100.0,22.9443,22.9654,22.9373,22.9584,42100.0
2012-01-27 14:30:00,32.65,32.67,32.64,32.65,62800.0,22.9584,22.9724,22.9513,22.9584,62800.0
2012-01-27 14:35:00,32.65,32.68,32.64,32.68,77500.0,22.9584,22.9795,22.9513,22.9795,77500.0
2012-01-27 14:40:00,32.68,32.7,32.65,32.68,78800.0,22.9795,22.9935,22.9584,22.9795,78800.0
2012-01-27 14:45:00,32.68,32.7,32.64,32.69,77700.0,22.9795,22.9935,22.9513,22.9865,77700.0
2012-01-27 14:50:00,32.69,32.69,32.66,32.68,68300.0,22.9865,22.9865,22.9654,22.9795,68300.0
2012-01-27 14:55:00,32.69,32.72,32.68,32.69,84100.0,22.9865,23.0076,22.9795,22.9865,84100.0
2012-01-27 15:00:00,32.69,32.72,32.68,32.71,86600.0,22.9865,23.0076,22.9795,23.0006,86600.0
2012-01-27 15:05:00,32.7,32.73,32.68,32.7,57000.0,22.9935,23.0146,22.9795,22.9935,57000.0
2012-01-27 15:10:00,32.71,32.74,32.7,32.73,77200.0,23.0006,23.0217,22.9935,23.0146,77200.0
2012-01-27 15:15:00,32.73,32.76,32.71,32.73,93200.0,23.0146,23.0357,23.0006,23.0146,93200.0
2012-01-27 15:20:00,32.74,32.77,32.73,32.77,76400.0,23.0217,23.0428,23.0146,23.0428,76400.0
2012-01-27 15:25:00,32.76,32.83,32.76,32.77,117200.0,23.0357,23.0849,23.0357,23.0428,117200.0
2012-01-27 15:30:00,32.77,32.77,32.73,32.74,101200.0,23.0428,23.0428,23.0146,23.0217,101200.0
2012-01-27 15:35:00,32.74,32.78,32.73,32.77,77400.0,23.0217,23.0498,23.0146,23.0428,77400.0
2012-01-27 15:40:00,32.76,32.77,32.72,32.77,116200.0,23.0357,23.0428,23.0076,23.0428,116200.0
2012-01-27 15:45:00,32.76,32.77,32.69,32.7,168200.0,23.0357,23.0428,22.9865,22.9935,168200.0
2012-01-27 15:50:00,32.7,32.7,32.63,32.64,293200.0,22.9935,22.9935,22.9443,22.9513,293200.0
2012-01-27 15:55:00,32.65,32.67,32.62,32.62,362600.0,22.9584,22.9724,22.9373,22.9373,362600.0
2012-01-30 09:30:00,32.23,32.23,32.0,32.07,203500.0,22.663,22.663,22.5013,22.5505,203500.0
2012-01-30 09:35:00,32.06,32.2,32.02,32.16,161400.0,22.5435,22.642,22.5154,22.6138,161400.0
2012-01-30 09:40:00,32.17,32.3,32.14,32.25,144900.0,22.6209,22.7123,22.5998,22.6771,144900.0
2012-01-30 09:45:00,32.25,32.29,32.16,32.16,162600.0,22.6771,22.7052,22.6138,22.6138,162600.0
2012-01-30 09:50:00,32.16,32.19,32.1,32.13,136700.0,22.6138,22.6349,22.5716,22.5927,136700.0
2012-01-30 09:55:00,32.13,32.21,32.13,32.19,79100.0,22.5927,22.649,22.5927,22.6349,79100.0
2012-01-30 10:00:00,32.18,32.23,32.13,32.2,93500.0,22.6279,22.663,22.5927,22.642,93500.0
2012-01-30 10:05:00,32.21,32.21,32.11,32.17,89600.0,22.649,22.649,22.5787,22.6209,89600.0
2012-01-30 10:10:00,32.16,32.16,32.05,32.12,110100.0,22.6138,22.6138,22.5365,22.5857,110100.0
2012-01-30 10:15:00,32.12,32.19,32.11,32.17,93000.0,22.5857,22.6349,22.5787,22.6209,93000.0
2012-01-30 10:20:00,32.16,32.22,32.14,32.21,119500.0,22.6138,22.656,22.5998,22.649,119500.0
2012-01-30 10:25:00,32.21,32.22,32.15,32.15,86200.0,22.649,22.656,22.6068,22.6068,86200.0
2012-01-30 10:30:00,32.15,32.2,32.14,32.18,60200.0,22.6068,22.642,22.5998,22.6279,60200.0
2012-01-30 10:35:00,32.18,32.2,32.12,32.14,91300.0,22.6279,22.642,22.5857,22.5998,91300.0
2012-01-30 10:40:00,32.14,32.16,32.05,32.07,158800.0,22.5998,22.6138,22.5365,22.5505,158800.0
2012-01-30 10:45:00,32.07,32.15,32.03,32.15,227900.0,22.5505,22.6068,22.5224,22.6068,227900.0
2012-01-30 10:50:00,32.16,32.18,32.12,32.13,131400.0,22.6138,22.6279,22.5857,22.5927,131400.0
2012-01-30 10:55:00,32.14,32.17,32.11,32.15,65200.0,22.5998,22.6209,22.5787,22.6068,65200.0
2012-01-30 11:00:00,32.16,32.22,32.16,32.16,156200.0,22.6138,22.656,22.6138,22.6138,156200.0
2012-01-30 11:05:00,32.16,32.18,32.13,32.14,148300.0,22.6138,22.6279,22.5927,22.5998,148300.0
2012-01-30 11:10:00,32.13,32.15,32.07,32.09,100700.0,22.5927,22.6068,22.5505,22.5646,100700.0
2012-01-30 11:15:00,32.09,32.19,32.09,32.19,126800.0,22.5646,22.6349,22.5646,22.6349,126800.0
2012-01-30 11:20:00,32.19,32.19,32.16,32.16,112500.0,22.6349,22.6349,22.6138,22.6138,112500.0
2012-01-30 11:25:00,32.16,32.23,32.14,32.19,114700.0,22.6138,22.663,22.5998,22.6349,114700.0
2012-01-30 11:30:00,32.19,32.24,32.19,32.24,68800.0,22.6349,22.6701,22.6349,22.6701,68800.0
2012-01-30 11:35:00,32.24,32.25,32.21,32.22,107200.0,22.6701,22.6771,22.649,22.656,107200.0
2012-01-30 11:40:00,32.22,32.23,32.14,32.14,135300.0,22.656,22.663,22.5998,22.5998,135300.0
2012-01-30 11:45:00,32.14,32.2,32.12,32.2,180800.0,22.5998,22.642,22.5857,22.642,180800.0
2012-01-30 11:50:00,32.2,32.21,32.16,32.18,70800.0,22.642,22.649,22.6138,22.6279,70800.0
2012-01-30 11:55:00,32.18,32.18,32.11,32.13,81800.0,22.6279,22.6279,22.5787,22.5927,81800.0
2012-01-30 12:00:00,32.13,32.16,32.13,32.15,63800.0,22.5927,22.6138,22.5927,22.6068,63800.0
2012-01-30 12:05:00,32.15,32.16,32.13,32.13,72400.0,22.6068,22.6138,22.5927,22.5927,72400.0
2012-01-30 12:10:00,32.14,32.15,32.08,32.09,80000.0,22.5998,22.6068,22.5576,22.5646,80000.0
2012-01-30 12:15:00,32.09,32.14,32.09,32.09,85200.0,22.5646,22.5998,22.5646,22.5646,85200.0
2012-01-30 12:20:00,32.08,32.11,32.05,32.11,87900.0,22.5576,22.5787,22.5365,22.5787,87900.0
2012-01-30 12:25:00,32.11,32.16,32.11,32.14,144400.0,22.5787,22.6138,22.5787,22.5998,144400.0
2012-01-30 12:30:00,32.14,32.17,32.13,32.16,65500.0,22.5998,22.6209,22.5927,22.6138,65500.0
2012-01-30 12:35:00,32.15,32.15,32.14,32.15,34200.0,22.6068,22.6068,22.5998,22.6068,34200.0
2012-01-30 12:40:00,32.15,32.15,32.13,32.13,42600.0,22.6068,22.6068,22.5927,22.5927,42600.0
2012-01-30 12:45:00,32.13,32.13,32.09,32.09,53700.0,22.5927,22.5927,22.5646,22.5646,53700.0
2012-01-30 12:50:00,32.09,32.12,32.09,32.11,31400.0,22.5646,22.5857,22.5646,22.5787,31400.0
2012-01-30 12:55:00,32.11,32.12,32.09,32.1,102800.0,22.5787,22.5857,22.5646,22.5716,102800.0
2012-01-30 13:00:00,32.09,32.1,32.04,32.09,132500.0,22.5646,22.5716,22.5294,22.5646,132500.0
2012-01-30 13:05:00,32.09,32.1,32.06,32.07,44100.0,22.5646,22.5716,22.5435,22.5505,44100.0
2012-01-30 13:10:00,32.07,32.12,32.05,32.11,48100.0,22.5505,22.5857,22.5365,22.5787,48100.0
2012-01-30 13:15:00,32.11,32.12,32.07,32.08,62300.0,22.5787,22.5857,22.5505,22.5576,62300.0
2012-01-30 13:20:00,32.07,32.09,32.06,32.08,89500.0,22.5505,22.5646,22.5435,22.5576,89500.0
2012-01-30 13:25:00,32.07,32.08,32.04,32.07,95500.0,22.5505,22.5576,22.5294,22.5505,95500.0
2012-01-30 13:30:00,32.07,32.07,32.03,32.05,286700.0,22.5505,22.5505,22.5224,22.5365,286700.0
2012-01-30 13:35:00,32.05,32.08,32.05,32.06,265400.0,22.5365,22.5576,22.5365,22.5435,265400.0
2012-01-30 13:40:00,32.05,32.07,32.04,32.06,136700.0,22.5365,22.5505,22.5294,22.5435,136700.0
2012-01-30 13:45:00,32.06,32.09,32.04,32.05,148500.0,22.5435,22.5646,22.5294,22.5365,148500.0
2012-01-30 13:50:00,32.05,32.07,32.04,32.06,67100.0,22.5365,22.5505,22.5294,22.5435,67100.0
2012-01-30 13:55:00,32.05,32.05,32.0,32.05,122800.0,22.5365,22.5365,22.5013,22.5365,122800.0
2012-01-30 14:00:00,32.05,32.05,32.0,32.02,272800.0,22.5365,22.5365,22.5013,22.5154,272800.0
2012-01-30 14:05:00,32.04,32.07,32.03,32.05,184200.0,22.5294,22.5505,22.5224,22.5365,184200.0
2012-01-30 14:10:00,32.05,32.13,32.04,32.08,146900.0,22.5365,22.5927,22.5294,22.5576,146900.0
2012-01-30 14:15:00,32.09,32.09,32.05,32.09,170300.0,22.5646,22.5646,22.5365,22.5646,170300.0
2012-01-30 14:20:00,32.09,32.1,32.06,32.06,47900.0,22.5646,22.5716,22.5435,22.5435,47900.0
2012-01-30 14:25:00,32.06,32.14,32.06,32.14,68700.0,22.5435,22.5998,22.5435,22.5998,68700.0
2012-01-30 14:30:00,32.13,32.16,32.13,32.15,67700.0,22.5927,22.6138,22.5927,22.6068,67700.0
2012-01-30 14:35:00,32.15,32.18,32.15,32.18,57600.0,22.6068,22.6279,22.6068,22.6279,57600.0
2012-01-30 14:40:00,32.18,32.19,32.15,32.16,64300.0,22.6279,22.6349,22.6068,22.6138,64300.0
2012-01-30 14:45:00,32.16,32.16,32.1,32.11,87900.0,22.6138,22.6138,22.5716,22.5787,87900.0
2012-01-30 14:50:00,32.12,32.14,32.07,32.09,84900.0,22.5857,22.5998,22.5505,22.5646,84900.0
2012-01-30 14:55:00,32.09,32.13,32.09,32.1,52800.0,22.5646,22.5927,22.5646,22.5716,52800.0
2012-01-30 15:00:00,32.1,32.12,32.06,32.09,89900.0,22.5716,22.5857,22.5435,22.5646,89900.0
2012-01-30 15:05:00,32.09,32.15,32.09,32.12,68000.0,22.5646,22.6068,22.5646,22.5857,68000.0
2012-01-30 15:10:00,32.12,32.16,32.12,32.13,133400.0,22.5857,22.6138,22.5857,22.5927,133400.0
2012-01-30 15:15:00,32.14,32.17,32.12,32.14,52600.0,22.5998,22.6209,22.5857,22.5998,52600.0
2012-01-30 15:20:00,32.13,32.16,32.1,32.15,57600.0,22.5927,22.6138,22.5716,22.6068,57600.0
2012-01-30 15:25:00,32.15,32.18,32.13,32.16,91800.0,22.6068,22.6279,22.5927,22.6138,91800.0
2012-01-30 15:30:00,32.16,32.18,32.14,32.14,96300.0,22.6138,22.6279,22.5998,22.5998,96300.0
2012-01-30 15:35:00,32.14,32.17,32.12,32.14,119000.0,22.5998,22.6209,22.5857,22.5998,119000.0
2012-01-30 15:40:00,32.14,32.15,32.11,32.13,108300.0,22.5998,22.6068,22.5787,22.5927,108300.0
2012-01-30 15:45:00,32.13,32.17,32.11,32.17,174300.0,22.5927,22.6209,22.5787,22.6209,174300.0
2012-01-30 15:50:00,32.17,32.2,32.15,32.15,216500.0,22.6209,22.642,22.6068,22.6068,216500.0
2012-01-30 15:55:00,32.15,32.18,32.14,32.18,283600.0,22.6068,22.6279,22.5998,22.6279,283600.0
2012-01-31 09:30:00,32.4,32.41,32.29,32.39,175400.0,22.7826,22.7896,22.7052,22.7756,175400.0
2012-01-31 09:35:00,32.39,32.39,32.28,32.38,131900.0,22.7756,22.7756,22.6982,22.7685,131900.0
2012-01-31 09:40:00,32.37,32.38,32.24,32.33,126700.0,22.7615,22.7685,22.6701,22.7334,126700.0
2012-01-31 09:45:00,32.33,32.39,32.29,32.3,240100.0,22.7334,22.7756,22.7052,22.7123,240100.0
2012-01-31 09:50:00,32.3,32.36,32.26,32.27,223500.0,22.7123,22.7545,22.6841,22.6912,223500.0
2012-01-31 09:55:00,32.27,32.33,32.23,32.31,103800.0,22.6912,22.7334,22.663,22.7193,103800.0
2012-01-31 10:00:00,32.3,32.31,32.11,32.14,155400.0,22.7123,22.7193,22.5787,22.5998,155400.0
2012-01-31 10:05:00,32.14,32.14,32.02,32.1,123500.0,22.5998,22.5998,22.5154,22.5716,123500.0
2012-01-31 10:10:00,32.1,32.2,32.09,32.2,81200.0,22.5716,22.642,22.5646,22.642,81200.0
2012-01-31 10:15:00,32.2,32.25,32.16,32.19,92100.0,22.642,22.6771,22.6138,22.6349,92100.0
2012-01-31 10:20:00,32.19,32.27,32.19,32.25,58200.0,22.6349,22.6912,22.6349,22.6771,58200.0
2012-01-31 10:25:00,32.25,32.3,32.23,32.23,62300.0,22.6771,22.7123,22.663,22.663,62300.0
2012-01-31 10:30:00,32.23,32.34,32.23,32.32,122000.0,22.663,22.7404,22.663,22.7263,122000.0
2012-01-31 10:35:00,32.33,32.34,32.22,32.26,268100.0,22.7334,22.7404,22.656,22.6841,268100.0
2012-01-31 10:40:00,32.26,32.33,32.24,32.31,164400.0,22.6841,22.7334,22.6701,22.7193,164400.0
2012-01-31 10:45:00,32.31,32.32,32.22,32.25,142500.0,22.7193,22.7263,22.656,22.6771,142500.0
2012-01-31 10:50:00,32.25,32.25,32.19,32.23,109800.0,22.6771,22.6771,22.6349,22.663,109800.0
2012-01-31 10:55:00,32.24,32.27,32.19,32.24,142100.0,22.6701,22.6912,22.6349,22.6701,142100.0
2012-01-31 11:00:00,32.25,32.26,32.22,32.22,130300.0,22.6771,22.6841,22.656,22.656,130300.0
2012-01-31 11:05:00,32.22,32.23,32.16,32.19,75200.0,22.656,22.663,22.6138,22.6349,75200.0
2012-01-31 11:10:00,32.19,32.19,32.08,32.16,166200.0,22.6349,22.6349,22.5576,22.6138,166200.0
2012-01-31 11:15:00,32.16,32.24,32.16,32.24,229900.0,22.6138,22.6701,22.6138,22.6701,229900.0
2012-01-31 11:20:00,32.23,32.27,32.23,32.26,163000.0,22.663,22.6912,22.663,22.6841,163000.0
2012-01-31 11:25:00,32.27,32.28,32.15,32.15,133200.0,22.6912,22.6982,22.6068,22.6068,133200.0
2012-01-31 11:30:00,32.16,32.16,32.11,32.14,99900.0,22.6138,22.6138,22.5787,22.5998,99900.0
2012-01-31 11:35:00,32.15,32.23,32.15,32.2,90600.0,22.6068,22.663,22.6068,22.642,90600.0
2012-01-31 11:40:00,32.21,32.21,32.16,32.16,68200.0,22.649,22.649,22.6138,22.6138,68200.0
2012-01-31 11:45:00,32.17,32.17,32.06,32.08,113300.0,22.6209,22.6209,22.5435,22.5576,113300.0
2012-01-31 11:50:00,32.07,32.07,32.0,32.02,120800.0,22.5505,22.5505,22.5013,22.5154,120800.0
2012-01-31 11:55:00,32.02,32.08,32.01,32.04,116600.0,22.5154,22.5576,22.5083,22.5294,116600.0
2012-01-31 12:00:00,32.04,32.08,32.02,32.08,86100.0,22.5294,22.5576,22.5154,22.5576,86100.0
2012-01-31 12:05:00,32.08,32.08,32.02,32.05,91500.0,22.5576,22.5576,22.5154,22.5365,91500.0
2012-01-31 12:10:00,32.05,32.07,32.02,32.04,65300.0,22.5365,22.5505,22.5154,22.5294,65300.0
2012-01-31 12:15:00,32.04,32.1,32.03,32.1,70200.0,22.5294,22.5716,22.5224,22.5716,70200.0
2012-01-31 12:20:00,32.1,32.11,32.07,32.07,61300.0,22.5716,22.5787,22.5505,22.5505,61300.0
2012-01-31 12:25:00,32.07,32.13,32.05,32.11,55600.0,22.5505,22.5927,22.5365,22.5787,55600.0
2012-01-31 12:30:00,32.12,32.14,32.11,32.13,56200.0,22.5857,22.5998,22.5787,22.5927,56200.0
2012-01-31 12:35:00,32.14,32.14,32.12,32.13,53200.0,22.5998,22.5998,22.5857,22.5927,53200.0
2012-01-31 12:40:00,32.13,32.14,32.1,32.1,62400.0,22.5927,22.5998,22.5716,22.5716,62400.0
2012-01-31 12:45:00,32.1,32.13,32.1,32.12,88200.0,22.5716,22.5927,22.5716,22.5857,88200.0
2012-01-31 12:50:00,32.12,32.14,32.1,32.11,78200.0,22.5857,22.5998,22.5716,22.5787,78200.0
2012-01-31 12:55:00,32.11,32.12,32.09,32.11,89800.0,22.5787,22.5857,22.5646,22.5787,89800.0
2012-01-31 13:00:00,32.11,32.12,32.1,32.11,40700.0,22.5787,22.5857,22.5716,22.5787,40700.0
2012-01-31 13:05:00,32.12,32.12,32.09,32.1,84100.0,22.5857,22.5857,22.5646,22.5716,84100.0
2012-01-31 13:10:00,32.1,32.13,32.09,32.1,104800.0,22.5716,22.5927,22.5646,22.5716,104800.0
2012-01-31 13:15:00,32.09,32.15,32.09,32.13,112900.0,22.5646,22.6068,22.5646,22.5927,112900.0
2012-01-31 13:20:00,32.13,32.19,32.13,32.19,56400.0,22.5927,22.6349,22.5927,22.6349,56400.0
2012-01-31 13:25:00,32.19,32.22,32.18,32.21,95500.0,22.6349,22.656,22.6279,22.649,95500.0
2012-01-31 13:30:00,32.2,32.21,32.18,32.2,63800.0,22.642,22.649,22.6279,22.642,63800.0
2012-01-31 13:35:00,32.2,32.23,32.2,32.22,68600.0,22.642,22.663,22.642,22.656,68600.0
2012-01-31 13:40:00,32.22,32.23,32.2,32.22,48700.0,22.656,22.663,22.642,22.656,48700.0
2012-01-31 13:45:00,32.23,32.23,32.22,32.22,48700.0,22.663,22.663,22.656,22.656,48700.0
2012-01-31 13:50:00,32.23,32.24,32.2,32.23,73900.0,22.663,22.6701,22.642,22.663,73900.0
2012-01-31 13:55:00,32.23,32.25,32.21,32.22,54200.0,22.663,22.6771,22.649,22.656,54200.0
2012-01-31 14:00:00,32.22,32.24,32.19,32.19,103300.0,22.656,22.6701,22.6349,22.6349,103300.0
2012-01-31 14:05:00,32.19,32.2,32.13,32.14,60900.0,22.6349,22.642,22.5927,22.5998,60900.0
2012-01-31 14:10:00,32.14,32.22,32.13,32.21,156100.0,22.5998,22.656,22.5927,22.649,156100.0
2012-01-31 14:15:00,32.21,32.25,32.17,32.24,101700.0,22.649,22.6771,22.6209,22.6701,101700.0
2012-01-31 14:20:00,32.25,32.29,32.24,32.24,176200.0,22.6771,22.7052,22.6701,22.6701,176200.0
2012-01-31 14:25:00,32.24,32.26,32.23,32.25,55300.0,22.6701,22.6841,22.663,22.6771,55300.0
2012-01-31 14:30:00,32.25,32.26,32.21,32.23,66900.0,22.6771,22.6841,22.649,22.663,66900.0
2012-01-31 14:35:00,32.23,32.23,32.21,32.21,23700.0,22.663,22.663,22.649,22.649,23700.0
2012-01-31 14:40:00,32.22,32.22,32.2,32.2,35000.0,22.656,22.656,22.642,22.642,35000.0
2012-01-31 14:45:00,32.2,32.2,32.17,32.2,44600.0,22.642,22.642,22.6209,22.642,44600.0
2012-01-31 14:50:00,32.21,32.25,32.2,32.23,80500.0,22.649,22.6771,22.642,22.663,80500.0
2012-01-31 14:55:00,32.23,32.25,32.21,32.24,50900.0,22.663,22.6771,22.649,22.6701,50900.0
2012-01-31 15:00:00,32.25,32.25,32.18,32.19,70300.0,22.6771,22.6771,22.6279,22.6349,70300.0
2012-01-31 15:05:00,32.19,32.29,32.19,32.29,171000.0,22.6349,22.7052,22.6349,22.7052,171000.0
2012-01-31 15:10:00,32.29,32.33,32.24,32.32,256000.0,22.7052,22.7334,22.6701,22.7263,256000.0
2012-01-31 15:15:00,32.32,32.38,32.29,32.37,170500.0,22.7263,22.7685,22.7052,22.7615,170500.0
2012-01-31 15:20:00,32.37,32.38,32.29,32.34,118400.0,22.7615,22.7685,22.7052,22.7404,118400.0
2012-01-31 15:25:00,32.34,32.39,32.34,32.39,85100.0,22.7404,22.7756,22.7404,22.7756,85100.0
2012-01-31 15:30:00,32.39,32.4,32.28,32.29,143800.0,22.7756,22.7826,22.6982,22.7052,143800.0
2012-01-31 15:35:00,32.29,32.36,32.28,32.36,107700.0,22.7052,22.7545,22.6982,22.7545,107700.0
2012-01-31 15:40:00,32.36,32.41,32.33,32.4,301600.0,22.7545,22.7896,22.7334,22.7826,301600.0
2012-01-31 15:45:00,32.4,32.41,32.35,32.39,329500.0,22.7826,22.7896,22.7474,22.7756,329500.0
2012-01-31 15:50:00,32.39,32.41,32.34,32.38,657600.0,22.7756,22.7896,22.7404,22.7685,657600.0
2012-01-31 15:55:00,32.37,32.47,32.33,32.38,931900.0,22.7615,22.8318,22.7334,22.7685,931900.0
2012-02-01 09:30:00,32.79,32.98,32.69,32.97,326100.0,23.0568,23.1904,22.9865,23.1834,326100.0
2012-02-01 09:35:00,32.97,32.99,32.59,32.61,205800.0,23.1834,23.1975,22.9162,22.9302,205800.0
2012-02-01 09:40:00,32.61,32.63,32.45,32.58,98400.0,22.9302,22.9443,22.8177,22.9092,98400.0
2012-02-01 09:45:00,32.56,32.73,32.54,32.65,185300.0,22.8951,23.0146,22.881,22.9584,185300.0
2012-02-01 09:50:00,32.66,32.7,32.57,32.57,112000.0,22.9654,22.9935,22.9021,22.9021,112000.0
2012-02-01 09:55:00,32.58,32.7,32.58,32.7,83100.0,22.9092,22.9935,22.9092,22.9935,83100.0
2012-02-01 10:00:00,32.7,32.77,32.6,32.74,167900.0,22.9935,23.0428,22.9232,23.0217,167900.0
2012-02-01 10:05:00,32.75,32.87,32.75,32.85,170100.0,23.0287,23.1131,23.0287,23.099,170100.0
2012-02-01 10:10:00,32.87,32.9,32.8,32.89,146400.0,23.1131,23.1342,23.0639,23.1271,146400.0
2012-02-01 10:15:00,32.89,32.91,32.83,32.84,124000.0,23.1271,23.1412,23.0849,23.092,124000.0
2012-02-01 10:20:00,32.84,32.85,32.82,32.83,143300.0,23.092,23.099,23.0779,23.0849,143300.0
2012-02-01 10:25:00,32.82,32.85,32.79,32.84,148900.0,23.0779,23.099,23.0568,23.092,148900.0
2012-02-01 10:30:00,32.85,32.87,32.82,32.82,141200.0,23.099,23.1131,23.0779,23.0779,141200.0
2012-02-01 10:35:00,32.82,32.83,32.81,32.83,110600.0,23.0779,23.0849,23.0709,23.0849,110600.0
2012-02-01 10:40:00,32.83,32.87,32.83,32.87,124200.0,23.0849,23.1131,23.0849,23.1131,124200.0
2012-02-01 10:45:00,32.87,32.96,32.87,32.94,272500.0,23.1131,23.1764,23.1131,23.1623,272500.0
2012-02-01 10:50:00,32.94,32.98,32.94,32.97,144200.0,23.1623,23.1904,23.1623,23.1834,144200.0
2012-02-01 10:55:00,32.97,32.99,32.96,32.98,210900.0,23.1834,23.1975,23.1764,23.1904,210900.0
2012-02-01 11:00:00,32.99,32.99,32.95,32.96,272300.0,23.1975,23.1975,23.1693,23.1764,272300.0
2012-02-01 11:05:00,32.96,32.97,32.92,32.93,203000.0,23.1764,23.1834,23.1482,23.1553,203000.0
2012-02-01 11:10:00,32.94,32.96,32.92,32.94,226300.0,23.1623,23.1764,23.1482,23.1623,226300.0
2012-02-01 11:15:00,32.93,32.94,32.88,32.9,125800.0,23.1553,23.1623,23.1201,23.1342,125800.0
2012-02-01 11:20:00,32.9,32.91,32.88,32.91,89100.0,23.1342,23.1412,23.1201,23.1412,89100.0
2012-02-01 11:25:00,32.91,32.94,32.89,32.93,101100.0,23.1412,23.1623,23.1271,23.1553,101100.0
2012-02-01 11:30:00,32.93,33.0,32.93,32.99,239500.0,23.1553,23.2045,23.1553,23.1975,239500.0
2012-02-01 11:35:00,33.0,33.05,32.98,32.99,377300.0,23.2045,23.2396,23.1904,23.1975,377300.0
2012-02-01 11:40:00,32.99,33.01,32.97,33.0,106100.0,23.1975,23.2115,23.1834,23.2045,106100.0
2012-02-01 11:45:00,33.0,33.05,32.98,33.05,108000.0,23.2045,23.2396,23.1904,23.2396,108000.0
2012-02-01 11:50:00,33.05,33.05,33.01,33.03,95100.0,23.2396,23.2396,23.2115,23.2256,95100.0
2012-02-01 11:55:00,33.04,33.06,33.01,33.01,92600.0,23.2326,23.2467,23.2115,23.2115,92600.0
2012-02-01 12:00:00,33.0,33.02,32.99,33.01,116200.0,23.2045,23.2185,23.1975,23.2115,116200.0
2012-02-01 12:05:00,33.01,33.04,32.99,33.03,59100.0,23.2115,23.2326,23.1975,23.2256,59100.0
2012-02-01 12:10:00,33.03,33.03,33.01,33.03,42100.0,23.2256,23.2256,23.2115,23.2256,42100.0
2012-02-01 12:15:00,33.03,33.05,33.02,33.03,72000.0,23.2256,23.2396,23.2185,23.2256,72000.0
2012-02-01 12:20:00,33.02,33.1,33.02,33.08,169200.0,23.2185,23.2748,23.2185,23.2607,169200.0
2012-02-01 12:25:00,33.08,33.12,33.07,33.08,169200.0,23.2607,23.2889,23.2537,23.2607,169200.0
2012-02-01 12:30:00,33.08,33.11,33.06,33.11,69800.0,23.2607,23.2818,23.2467,23.2818,69800.0
2012-02-01 12:35:00,33.11,33.14,33.08,33.13,90700.0,23.2818,23.3029,23.2607,23.2959,90700.0
2012-02-01 12:40:00,33.13,33.14,33.08,33.08,83800.0,23.2959,23.3029,23.2607,23.2607,83800.0
2012-02-01 12:45:00,33.08,33.09,33.04,33.05,104100.0,23.2607,23.2678,23.2326,23.2396,104100.0
2012-02-01 12:50:00,33.06,33.07,33.04,33.07,50500.0,23.2467,23.2537,23.2326,23.2537,50500.0
2012-02-01 12:55:00,33.07,33.08,33.06,33.07,57100.0,23.2537,23.2607,23.2467,23.2537,57100.0
2012-02-01 13:00:00,33.07,33.09,33.04,33.08,105600.0,23.2537,23.2678,23.2326,23.2607,105600.0
2012-02-01 13:05:00,33.07,33.09,33.04,33.05,97100.0,23.2537,23.2678,23.2326,23.2396,97100.0
2012-02-01 13:10:00,33.05,33.08,33.04,33.07,43600.0,23.2396,23.2607,23.2326,23.2537,43600.0
2012-02-01 13:15:00,33.08,33.11,33.07,33.1,65200.0,23.2607,23.2818,23.2537,23.2748,65200.0
2012-02-01 13:20:00,33.11,33.15,33.11,33.12,92300.0,23.2818,23.31,23.2818,23.2889,92300.0
2012-02-01 13:25:00,33.12,33.13,33.08,33.08,43100.0,23.2889,23.2959,23.2607,23.2607,43100.0
2012-02-01 13:30:00,33.08,33.1,33.08,33.09,45700.0,23.2607,23.2748,23.2607,23.2678,45700.0
2012-02-01 13:35:00,33.1,33.14,33.08,33.11,61100.0,23.2748,23.3029,23.2607,23.2818,61100.0
2012-02-01 13:40:00,33.12,33.12,33.05,33.07,114700.0,23.2889,23.2889,23.2396,23.2537,114700.0
2012-02-01 13:45:00,33.08,33.09,33.04,33.07,48400.0,23.2607,23.2678,23.2326,23.2537,48400.0
2012-02-01 13:50:00,33.08,33.09,33.05,33.07,66600.0,23.2607,23.2678,23.2396,23.2537,66600.0
2012-02-01 13:55:00,33.08,33.08,33.03,33.05,67100.0,23.2607,23.2607,23.2256,23.2396,67100.0
2012-02-01 14:00:00,33.05,33.09,33.05,33.08,75100.0,23.2396,23.2678,23.2396,23.2607,75100.0
2012-02-01 14:05:00,33.08,33.09,33.05,33.07,93900.0,23.2607,23.2678,23.2396,23.2537,93900.0
2012-02-01 14:10:00,33.08,33.14,33.07,33.13,139700.0,23.2607,23.3029,23.2537,23.2959,139700.0
2012-02-01 14:15:00,33.13,33.15,33.09,33.09,99300.0,23.2959,23.31,23.2678,23.2678,99300.0
2012-02-01 14:20:00,33.09,33.11,33.06,33.11,100900.0,23.2678,23.2818,23.2467,23.2818,100900.0
2012-02-01 14:25:00,33.11,33.11,33.04,33.1,173900.0,23.2818,23.2818,23.2326,23.2748,173900.0
2012-02-01 14:30:00,33.09,33.1,33.03,33.03,71300.0,23.2678,23.2748,23.2256,23.2256,71300.0
2012-02-01 14:35:00,33.04,33.12,33.03,33.1,161500.0,23.2326,23.2889,23.2256,23.2748,161500.0
2012-02-01 14:40:00,33.1,33.12,33.05,33.1,116100.0,23.2748,23.2889,23.2396,23.2748,116100.0
2012-02-01 14:45:00,33.1,33.11,33.09,33.1,92800.0,23.2748,23.2818,23.2678,23.2748,92800.0
2012-02-01 14:50:00,33.09,33.19,33.09,33.18,209100.0,23.2678,23.3381,23.2678,23.3311,209100.0
2012-02-01 14:55:00,33.18,33.19,33.13,33.13,166000.0,23.3311,23.3381,23.2959,23.2959,166000.0
2012-02-01 15:00:00,33.13,33.16,33.08,33.1,204700.0,23.2959,23.317,23.2607,23.2748,204700.0
2012-02-01 15:05:00,33.1,33.1,33.04,33.05,211400.0,23.2748,23.2748,23.2326,23.2396,211400.0
2012-02-01 15:10:00,33.06,33.09,33.02,33.04,136500.0,23.2467,23.2678,23.2185,23.2326,136500.0
2012-02-01 15:15:00,33.03,33.04,32.99,33.0,234700.0,23.2256,23.2326,23.1975,23.2045,234700.0
2012-02-01 15:20:00,33.01,33.04,32.98,33.01,362300.0,23.2115,23.2326,23.1904,23.2115,362300.0
2012-02-01 15:25:00,33.01,33.03,32.99,33.01,100200.0,23.2115,23.2256,23.1975,23.2115,100200.0
2012-02-01 15:30:00,33.0,33.01,32.96,33.0,135100.0,23.2045,23.2115,23.1764,23.2045,135100.0
2012-02-01 15:35:00,33.0,33.03,33.0,33.01,154900.0,23.2045,23.2256,23.2045,23.2115,154900.0
2012-02-01 15:40:00,33.01,33.03,32.98,33.0,120400.0,23.2115,23.2256,23.1904,23.2045,120400.0
2012-02-01 15:45:00,33.0,33.0,32.9,32.9,263300.0,23.2045,23.2045,23.1342,23.1342,263300.0
2012-02-01 15:50:00,32.91,32.94,32.86,32.87,273400.0,23.1412,23.1623,23.106,23.1131,273400.0
2012-02-01 15:55:00,32.86,32.91,32.81,32.86,472400.0,23.106,23.1412,23.0709,23.106,472400.0
2012-02-02 09:30:00,32.85,33.14,32.84,33.04,270800.0,23.099,23.3029,23.092,23.2326,270800.0
2012-02-02 09:35:00,33.04,33.09,32.94,32.94,146000.0,23.2326,23.2678,23.1623,23.1623,146000.0
2012-02-02 09:40:00,32.93,32.98,32.89,32.95,76000.0,23.1553,23.1904,23.1271,23.1693,76000.0
2012-02-02 09:45:00,32.95,33.04,32.93,32.95,244900.0,23.1693,23.2326,23.1553,23.1693,244900.0
2012-02-02 09:50:00,32.96,32.98,32.89,32.95,95200.0,23.1764,23.1904,23.1271,23.1693,95200.0
2012-02-02 09:55:00,32.96,33.05,32.96,33.0,99500.0,23.1764,23.2396,23.1764,23.2045,99500.0
2012-02-02 10:00:00,33.0,33.05,32.98,33.0,221500.0,23.2045,23.2396,23.1904,23.2045,221500.0
2012-02-02 10:05:00,33.0,33.02,32.96,33.02,122500.0,23.2045,23.2185,23.1764,23.2185,122500.0
2012-02-02 10:10:00,33.02,33.08,32.98,33.06,139300.0,23.2185,23.2607,23.1904,23.2467,139300.0
2012-02-02 10:15:00,33.05,33.12,33.05,33.12,146200.0,23.2396,23.2889,23.2396,23.2889,146200.0
2012-02-02 10:20:00,33.12,33.15,33.06,33.07,163900.0,23.2889,23.31,23.2467,23.2537,163900.0
2012-02-02 10:25:00,33.06,33.08,33.01,33.04,103300.0,23.2467,23.2607,23.2115,23.2326,103300.0
2012-02-02 10:30:00,33.04,33.11,33.04,33.06,118000.0,23.2326,23.2818,23.2326,23.2467,118000.0
2012-02-02 10:35:00,33.06,33.11,33.06,33.09,97500.0,23.2467,23.2818,23.2467,23.2678,97500.0
2012-02-02 10:40:00,33.1,33.15,33.1,33.12,122400.0,23.2748,23.31,23.2748,23.2889,122400.0
2012-02-02 10:45:00,33.12,33.13,33.09,33.13,79700.0,23.2889,23.2959,23.2678,23.2959,79700.0
2012-02-02 10:50:00,33.13,33.15,33.08,33.09,87900.0,23.2959,23.31,23.2607,23.2678,87900.0
2012-02-02 10:55:00,33.09,33.12,33.08,33.09,74700.0,23.2678,23.2889,23.2607,23.2678,74700.0
2012-02-02 11:00:00,33.09,33.13,33.09,33.11,100900.0,23.2678,23.2959,23.2678,23.2818,100900.0
2012-02-02 11:05:00,33.12,33.14,33.08,33.1,164000.0,23.2889,23.3029,23.2607,23.2748,164000.0
2012-02-02 11:10:00,33.11,33.11,33.05,33.08,88300.0,23.2818,23.2818,23.2396,23.2607,88300.0
2012-02-02 11:15:00,33.08,33.08,33.04,33.05,107800.0,23.2607,23.2607,23.2326,23.2396,107800.0
2012-02-02 11:20:00,33.06,33.16,33.06,33.11,173100.0,23.2467,23.317,23.2467,23.2818,173100.0
2012-02-02 11:25:00,33.11,33.12,33.06,33.07,61600.0,23.2818,23.2889,23.2467,23.2537,61600.0
2012-02-02 11:30:00,33.06,33.09,33.03,33.09,99700.0,23.2467,23.2678,23.2256,23.2678,99700.0
2012-02-02 11:35:00,33.09,33.09,32.96,33.01,138100.0,23.2678,23.2678,23.1764,23.2115,138100.0
2012-02-02 11:40:00,33.02,33.03,32.99,32.99,135400.0,23.2185,23.2256,23.1975,23.1975,135400.0
2012-02-02 11:45:00,32.99,33.05,32.97,33.05,59400.0,23.1975,23.2396,23.1834,23.2396,59400.0
2012-02-02 11:50:00,33.05,33.1,33.05,33.07,108100.0,23.2396,23.2748,23.2396,23.2537,108100.0
2012-02-02 11:55:00,33.07,33.07,33.0,33.01,48700.0,23.2537,23.2537,23.2045,23.2115,48700.0
2012-02-02 12:00:00,33.01,33.08,33.01,33.04,108500.0,23.2115,23.2607,23.2115,23.2326,108500.0
2012-02-02 12:05:00,33.04,33.04,33.0,33.01,90300.0,23.2326,23.2326,23.2045,23.2115,90300.0
2012-02-02 12:10:00,33.01,33.02,33.0,33.0,85300.0,23.2115,23.2185,23.2045,23.2045,85300.0
2012-02-02 12:15:00,33.0,33.01,32.94,32.97,93900.0,23.2045,23.2115,23.1623,23.1834,93900.0
2012-02-02 12:20:00,32.97,33.01,32.95,32.98,91600.0,23.1834,23.2115,23.1693,23.1904,91600.0
2012-02-02 12:25:00,32.98,33.02,32.97,33.01,56400.0,23.1904,23.2185,23.1834,23.2115,56400.0
2012-02-02 12:30:00,33.01,33.04,32.96,32.99,151200.0,23.2115,23.2326,23.1764,23.1975,151200.0
2012-02-02 12:35:00,32.98,32.99,32.92,32.93,88700.0,23.1904,23.1975,23.1482,23.1553,88700.0
2012-02-02 12:40:00,32.93,32.96,32.91,32.95,66400.0,23.1553,23.1764,23.1412,23.1693,66400.0
2012-02-02 12:45:00,32.95,33.05,32.94,33.04,166200.0,23.1693,23.2396,23.1623,23.2326,166200.0
2012-02-02 12:50:00,33.02,33.04,32.99,33.01,59100.0,23.2185,23.2326,23.1975,23.2115,59100.0
2012-02-02 12:55:00,33.0,33.06,33.0,33.04,90200.0,23.2045,23.2467,23.2045,23.2326,90200.0
2012-02-02 13:00:00,33.04,33.04,33.0,33.04,100800.0,23.2326,23.2326,23.2045,23.2326,100800.0
2012-02-02 13:05:00,33.04,33.13,33.03,33.12,147900.0,23.2326,23.2959,23.2256,23.2889,147900.0
2012-02-02 13:10:00,33.12,33.16,33.11,33.12,103800.0,23.2889,23.317,23.2818,23.2889,103800.0
2012-02-02 13:15:00,33.12,33.13,33.07,33.13,87900.0,23.2889,23.2959,23.2537,23.2959,87900.0
2012-02-02 13:20:00,33.13,33.13,33.02,33.04,69900.0,23.2959,23.2959,23.2185,23.2326,69900.0
2012-02-02 13:25:00,33.04,33.11,33.04,33.11,119300.0,23.2326,23.2818,23.2326,23.2818,119300.0
2012-02-02 13:30:00,33.1,33.16,33.09,33.15,121000.0,23.2748,23.317,23.2678,23.31,121000.0
2012-02-02 13:35:00,33.15,33.15,33.11,33.12,111000.0,23.31,23.31,23.2818,23.2889,111000.0
2012-02-02 13:40:00,33.12,33.12,33.1,33.12,57400.0,23.2889,23.2889,23.2748,23.2889,57400.0
2012-02-02 13:45:00,33.12,33.17,33.11,33.15,119500.0,23.2889,23.324,23.2818,23.31,119500.0
2012-02-02 13:50:00,33.15,33.17,33.13,33.16,90000.0,23.31,23.324,23.2959,23.317,90000.0
2012-02-02 13:55:00,33.16,33.17,33.14,33.15,74300.0,23.317,23.324,23.3029,23.31,74300.0
2012-02-02 14:00:00,33.15,33.15,33.11,33.12,436700.0,23.31,23.31,23.2818,23.2889,436700.0
2012-02-02 14:05:00,33.12,33.16,33.12,33.16,98100.0,23.2889,23.317,23.2889,23.317,98100.0
2012-02-02 14:10:00,33.15,33.16,33.12,33.12,93800.0,23.31,23.317,23.2889,23.2889,93800.0
2012-02-02 14:15:00,33.12,33.14,33.1,33.12,123600.0,23.2889,23.3029,23.2748,23.2889,123600.0
2012-02-02 14:20:00,33.12,33.15,33.11,33.15,50700.0,23.2889,23.31,23.2818,23.31,50700.0
2012-02-02 14:25:00,33.15,33.15,33.12,33.15,86200.0,23.31,23.31,23.2889,23.31,86200.0
2012-02-02 14:30:00,33.15,33.18,33.14,33.17,83800.0,23.31,23.3311,23.3029,23.324,83800.0
2012-02-02 14:35:00,33.17,33.18,33.15,33.18,58900.0,23.324,23.3311,23.31,23.3311,58900.0
2012-02-02 14:40:00,33.17,33.18,33.12,33.15,78200.0,23.324,23.3311,23.2889,23.31,78200.0
2012-02-02 14:45:00,33.14,33.16,33.13,33.16,95600.0,23.3029,23.317,23.2959,23.317,95600.0
2012-02-02 14:50:00,33.16,33.16,33.12,33.15,112400.0,23.317,23.317,23.2889,23.31,112400.0
2012-02-02 14:55:00,33.15,33.17,33.14,33.16,53000.0,23.31,23.324,23.3029,23.317,53000.0
2012-02-02 15:00:00,33.16,33.2,33.15,33.16,142400.0,23.317,23.3451,23.31,23.317,142400.0
2012-02-02 15:05:00,33.17,33.2,33.15,33.16,116500.0,23.324,23.3451,23.31,23.317,116500.0
2012-02-02 15:10:00,33.15,33.19,33.15,33.18,96700.0,23.31,23.3381,23.31,23.3311,96700.0
2012-02-02 15:15:00,33.18,33.19,33.14,33.15,121700.0,23.3311,23.3381,23.3029,23.31,121700.0
2012-02-02 15:20:00,33.15,33.16,33.14,33.16,61700.0,23.31,23.317,23.3029,23.317,61700.0
2012-02-02 15:25:00,33.16,33.16,33.12,33.14,116300.0,23.317,23.317,23.2889,23.3029,116300.0
2012-02-02 15:30:00,33.14,33.14,33.11,33.13,144300.0,23.3029,23.3029,23.2818,23.2959,144300.0
2012-02-02 15:35:00,33.12,33.2,33.11,33.16,244200.0,23.2889,23.3451,23.2818,23.317,244200.0
2012-02-02 15:40:00,33.16,33.18,33.14,33.16,174500.0,23.317,23.3311,23.3029,23.317,174500.0
2012-02-02 15:45:00,33.16,33.18,33.11,33.11,166400.0,23.317,23.3311,23.2818,23.2818,166400.0
2012-02-02 15:50:00,33.11,33.11,33.04,33.05,269500.0,23.2818,23.2818,23.2326,23.2396,269500.0
2012-02-02 15:55:00,33.05,33.09,33.05,33.07,366600.0,23.2396,23.2678,23.2396,23.2537,366600.0
2012-02-03 09:30:00,33.34,33.5,33.25,33.49,703600.0,23.4436,23.5561,23.3803,23.549,703600.0
2012-02-03 09:35:00,33.48,33.62,33.47,33.55,532800.0,23.542,23.6404,23.535,23.5912,532800.0
2012-02-03 09:40:00,33.55,33.58,33.42,33.43,221200.0,23.5912,23.6123,23.4998,23.5068,221200.0
2012-02-03 09:45:00,33.44,33.44,33.38,33.38,226300.0,23.5139,23.5139,23.4717,23.4717,226300.0
2012-02-03 09:50:00,33.39,33.48,33.35,33.48,211000.0,23.4787,23.542,23.4506,23.542,211000.0
2012-02-03 09:55:00,33.48,33.5,33.42,33.47,362600.0,23.542,23.5561,23.4998,23.535,362600.0
2012-02-03 10:00:00,33.48,33.52,33.4,33.4,226800.0,23.542,23.5701,23.4857,23.4857,226800.0
2012-02-03 10:05:00,33.4,33.52,33.39,33.47,215300.0,23.4857,23.5701,23.4787,23.535,215300.0
2012-02-03 10:10:00,33.47,33.55,33.45,33.54,263200.0,23.535,23.5912,23.5209,23.5842,263200.0
2012-02-03 10:15:00,33.54,33.59,33.54,33.59,183200.0,23.5842,23.6194,23.5842,23.6194,183200.0
2012-02-03 10:20:00,33.59,33.64,33.58,33.61,210500.0,23.6194,23.6545,23.6123,23.6334,210500.0
2012-02-03 10:25:00,33.61,33.62,33.56,33.58,145900.0,23.6334,23.6404,23.5983,23.6123,145900.0
2012-02-03 10:30:00,33.59,33.65,33.56,33.65,144000.0,23.6194,23.6615,23.5983,23.6615,144000.0
2012-02-03 10:35:00,33.65,33.74,33.64,33.73,155700.0,23.6615,23.7248,23.6545,23.7178,155700.0
2012-02-03 10:40:00,33.73,33.81,33.73,33.75,197000.0,23.7178,23.774,23.7178,23.7319,197000.0
2012-02-03 10:45:00,33.74,33.76,33.73,33.74,110700.0,23.7248,23.7389,23.7178,23.7248,110700.0
2012-02-03 10:50:00,33.74,33.76,33.74,33.75,120300.0,23.7248,23.7389,23.7248,23.7319,120300.0
2012-02-03 10:55:00,33.75,33.8,33.75,33.79,78500.0,23.7319,23.767,23.7319,23.76,78500.0
2012-02-03 11:00:00,33.78,33.79,33.68,33.7,323100.0,23.753,23.76,23.6826,23.6967,323100.0
2012-02-03 11:05:00,33.7,33.71,33.65,33.65,84700.0,23.6967,23.7037,23.6615,23.6615,84700.0
2012-02-03 11:10:00,33.65,33.73,33.65,33.72,171100.0,23.6615,23.7178,23.6615,23.7108,171100.0
2012-02-03 11:15:00,33.72,33.76,33.72,33.75,93500.0,23.7108,23.7389,23.7108,23.7319,93500.0
2012-02-03 11:20:00,33.74,33.8,33.74,33.79,149500.0,23.7248,23.767,23.7248,23.76,149500.0
2012-02-03 11:25:00,33.78,33.79,33.76,33.77,112900.0,23.753,23.76,23.7389,23.7459,112900.0
2012-02-03 11:30:00,33.77,33.79,33.77,33.77,83200.0,23.7459,23.76,23.7459,23.7459,83200.0
2012-02-03 11:35:00,33.77,33.81,33.76,33.81,90200.0,23.7459,23.774,23.7389,23.774,90200.0
2012-02-03 11:40:00,33.81,33.93,33.8,33.92,421200.0,23.774,23.8584,23.767,23.8514,421200.0
2012-02-03 11:45:00,33.91,33.93,33.88,33.91,142300.0,23.8444,23.8584,23.8233,23.8444,142300.0
2012-02-03 11:50:00,33.9,33.91,33.88,33.89,156400.0,23.8373,23.8444,23.8233,23.8303,156400.0
2012-02-03 11:55:00,33.89,33.9,33.82,33.85,157900.0,23.8303,23.8373,23.7811,23.8022,157900.0
2012-02-03 12:00:00,33.85,33.89,33.84,33.89,161900.0,23.8022,23.8303,23.7951,23.8303,161900.0
2012-02-03 12:05:00,33.89,33.91,33.88,33.9,111400.0,23.8303,23.8444,23.8233,23.8373,111400.0
2012-02-03 12:10:00,33.9,33.94,33.9,33.91,95300.0,23.8373,23.8655,23.8373,23.8444,95300.0
2012-02-03 12:15:00,33.91,33.94,33.91,33.91,62800.0,23.8444,23.8655,23.8444,23.8444,62800.0
2012-02-03 12:20:00,33.91,33.93,33.9,33.93,111300.0,23.8444,23.8584,23.8373,23.8584,111300.0
2012-02-03 12:25:00,33.92,33.97,33.91,33.96,238900.0,23.8514,23.8866,23.8444,23.8795,238900.0
2012-02-03 12:30:00,33.96,33.98,33.96,33.98,122000.0,23.8795,23.8936,23.8795,23.8936,122000.0
2012-02-03 12:35:00,33.98,34.0,33.97,33.99,164700.0,23.8936,23.9076,23.8866,23.9006,164700.0
2012-02-03 12:40:00,33.99,34.0,33.98,33.99,138900.0,23.9006,23.9076,23.8936,23.9006,138900.0
2012-02-03 12:45:00,33.99,34.0,33.98,33.98,114600.0,23.9006,23.9076,23.8936,23.8936,114600.0
2012-02-03 12:50:00,33.98,34.0,33.97,33.97,79000.0,23.8936,23.9076,23.8866,23.8866,79000.0
2012-02-03 12:55:00,33.97,33.97,33.93,33.97,83000.0,23.8866,23.8866,23.8584,23.8866,83000.0
2012-02-03 13:00:00,33.97,33.98,33.95,33.96,98900.0,23.8866,23.8936,23.8725,23.8795,98900.0
2012-02-03 13:05:00,33.96,33.97,33.93,33.94,72300.0,23.8795,23.8866,23.8584,23.8655,72300.0
2012-02-03 13:10:00,33.94,33.98,33.94,33.96,78400.0,23.8655,23.8936,23.8655,23.8795,78400.0
2012-02-03 13:15:00,33.97,33.97,33.96,33.96,65100.0,23.8866,23.8866,23.8795,23.8795,65100.0
2012-02-03 13:20:00,33.96,33.98,33.96,33.98,39300.0,23.8795,23.8936,23.8795,23.8936,39300.0
2012-02-03 13:25:00,33.98,33.99,33.97,33.98,87500.0,23.8936,23.9006,23.8866,23.8936,87500.0
2012-02-03 13:30:00,33.98,33.99,33.95,33.95,136300.0,23.8936,23.9006,23.8725,23.8725,136300.0
2012-02-03 13:35:00,33.95,33.97,33.93,33.97,142600.0,23.8725,23.8866,23.8584,23.8866,142600.0
2012-02-03 13:40:00,33.96,33.97,33.96,33.96,99700.0,23.8795,23.8866,23.8795,23.8795,99700.0
2012-02-03 13:45:00,33.96,33.99,33.96,33.98,83600.0,23.8795,23.9006,23.8795,23.8936,83600.0
2012-02-03 13:50:00,33.98,33.99,33.98,33.98,111900.0,23.8936,23.9006,23.8936,23.8936,111900.0
2012-02-03 13:55:00,33.98,34.0,33.97,33.98,167100.0,23.8936,23.9076,23.8866,23.8936,167100.0
2012-02-03 14:00:00,33.98,34.03,33.97,34.01,491900.0,23.8936,23.9287,23.8866,23.9147,491900.0
2012-02-03 14:05:00,34.02,34.09,34.0,34.0,296700.0,23.9217,23.9709,23.9076,23.9076,296700.0
2012-02-03 14:10:00,33.99,34.05,33.97,34.03,166500.0,23.9006,23.9428,23.8866,23.9287,166500.0
2012-02-03 14:15:00,34.03,34.05,34.03,34.03,97300.0,23.9287,23.9428,23.9287,23.9287,97300.0
2012-02-03 14:20:00,34.03,34.05,34.02,34.04,152700.0,23.9287,23.9428,23.9217,23.9358,152700.0
2012-02-03 14:25:00,34.04,34.05,34.0,34.01,119800.0,23.9358,23.9428,23.9076,23.9147,119800.0
2012-02-03 14:30:00,34.0,34.01,33.93,33.93,183800.0,23.9076,23.9147,23.8584,23.8584,183800.0
2012-02-03 14:35:00,33.93,33.95,33.92,33.92,140700.0,23.8584,23.8725,23.8514,23.8514,140700.0
2012-02-03 14:40:00,33.92,33.98,33.9,33.97,150400.0,23.8514,23.8936,23.8373,23.8866,150400.0
2012-02-03 14:45:00,33.97,33.99,33.95,33.98,124500.0,23.8866,23.9006,23.8725,23.8936,124500.0
2012-02-03 14:50:00,33.98,33.98,33.95,33.95,91100.0,23.8936,23.8936,23.8725,23.8725,91100.0
2012-02-03 14:55:00,33.96,33.97,33.95,33.97,90200.0,23.8795,23.8866,23.8725,23.8866,90200.0
2012-02-03 15:00:00,33.96,33.97,33.94,33.94,158800.0,23.8795,23.8866,23.8655,23.8655,158800.0
2012-02-03 15:05:00,33.94,33.96,33.93,33.93,97400.0,23.8655,23.8795,23.8584,23.8584,97400.0
2012-02-03 15:10:00,33.93,33.94,33.9,33.91,98000.0,23.8584,23.8655,23.8373,23.8444,98000.0
2012-02-03 15:15:00,33.91,33.92,33.9,33.91,54400.0,23.8444,23.8514,23.8373,23.8444,54400.0
2012-02-03 15:20:00,33.9,33.91,33.84,33.84,194300.0,23.8373,23.8444,23.7951,23.7951,194300.0
2012-02-03 15:25:00,33.84,33.88,33.84,33.86,139500.0,23.7951,23.8233,23.7951,23.8092,139500.0
2012-02-03 15:30:00,33.86,33.89,33.84,33.88,147800.0,23.8092,23.8303,23.7951,23.8233,147800.0
2012-02-03 15:35:00,33.87,33.88,33.84,33.84,85700.0,23.8162,23.8233,23.7951,23.7951,85700.0
2012-02-03 15:40:00,33.85,33.88,33.84,33.87,155800.0,23.8022,23.8233,23.7951,23.8162,155800.0
2012-02-03 15:45:00,33.87,33.94,33.86,33.91,246600.0,23.8162,23.8655,23.8092,23.8444,246600.0
2012-02-03 15:50:00,33.91,33.93,33.89,33.92,352200.0,23.8444,23.8584,23.8303,23.8514,352200.0
2012-02-03 15:55:00,33.93,33.93,33.89,33.92,500300.0,23.8584,23.8584,23.8303,23.8514,500300.0
2012-02-06 09:30:00,33.78,33.78,33.6,33.62,166100.0,23.753,23.753,23.6264,23.6404,166100.0
2012-02-06 09:35:00,33.62,33.66,33.5,33.52,137700.0,23.6404,23.6686,23.5561,23.5701,137700.0
2012-02-06 09:40:00,33.51,33.57,33.49,33.53,121400.0,23.5631,23.6053,23.549,23.5772,121400.0
2012-02-06 09:45:00,33.54,33.69,33.51,33.68,399900.0,23.5842,23.6897,23.5631,23.6826,399900.0
2012-02-06 09:50:00,33.67,33.73,33.63,33.65,261400.0,23.6756,23.7178,23.6475,23.6615,261400.0
2012-02-06 09:55:00,33.65,33.76,33.65,33.7,291000.0,23.6615,23.7389,23.6615,23.6967,291000.0
2012-02-06 10:00:00,33.71,33.78,33.67,33.67,145000.0,23.7037,23.753,23.6756,23.6756,145000.0
2012-02-06 10:05:00,33.67,33.68,33.61,33.61,91500.0,23.6756,23.6826,23.6334,23.6334,91500.0
2012-02-06 10:10:00,33.61,33.66,33.61,33.61,108700.0,23.6334,23.6686,23.6334,23.6334,108700.0
2012-02-06 10:15:00,33.62,33.66,33.51,33.53,129600.0,23.6404,23.6686,23.5631,23.5772,129600.0
2012-02-06 10:20:00,33.54,33.56,33.5,33.55,71000.0,23.5842,23.5983,23.5561,23.5912,71000.0
2012-02-06 10:25:00,33.55,33.56,33.51,33.51,49800.0,23.5912,23.5983,23.5631,23.5631,49800.0
2012-02-06 10:30:00,33.51,33.54,33.51,33.52,57600.0,23.5631,23.5842,23.5631,23.5701,57600.0
2012-02-06 10:35:00,33.53,33.56,33.47,33.51,111700.0,23.5772,23.5983,23.535,23.5631,111700.0
2012-02-06 10:40:00,33.51,33.51,33.41,33.43,73700.0,23.5631,23.5631,23.4928,23.5068,73700.0
2012-02-06 10:45:00,33.43,33.46,33.41,33.41,95200.0,23.5068,23.5279,23.4928,23.4928,95200.0
2012-02-06 10:50:00,33.41,33.45,33.39,33.43,64400.0,23.4928,23.5209,23.4787,23.5068,64400.0
2012-02-06 10:55:00,33.44,33.47,33.42,33.45,73600.0,23.5139,23.535,23.4998,23.5209,73600.0
2012-02-06 11:00:00,33.45,33.47,33.41,33.45,147800.0,23.5209,23.535,23.4928,23.5209,147800.0
2012-02-06 11:05:00,33.45,33.51,33.43,33.5,87600.0,23.5209,23.5631,23.5068,23.5561,87600.0
2012-02-06 11:10:00,33.51,33.53,33.47,33.5,83200.0,23.5631,23.5772,23.535,23.5561,83200.0
2012-02-06 11:15:00,33.5,33.54,33.47,33.51,133300.0,23.5561,23.5842,23.535,23.5631,133300.0
2012-02-06 11:20:00,33.51,33.51,33.48,33.51,85000.0,23.5631,23.5631,23.542,23.5631,85000.0
2012-02-06 11:25:00,33.5,33.51,33.47,33.49,32700.0,23.5561,23.5631,23.535,23.549,32700.0
2012-02-06 11:30:00,33.49,33.5,33.42,33.43,59200.0,23.549,23.5561,23.4998,23.5068,59200.0
2012-02-06 11:35:00,33.43,33.44,33.38,33.4,62400.0,23.5068,23.5139,23.4717,23.4857,62400.0
2012-02-06 11:40:00,33.4,33.42,33.38,33.4,56900.0,23.4857,23.4998,23.4717,23.4857,56900.0
2012-02-06 11:45:00,33.4,33.43,33.36,33.38,93900.0,23.4857,23.5068,23.4576,23.4717,93900.0
2012-02-06 11:50:00,33.38,33.41,33.32,33.32,140500.0,23.4717,23.4928,23.4295,23.4295,140500.0
2012-02-06 11:55:00,33.33,33.38,33.3,33.36,106600.0,23.4365,23.4717,23.4154,23.4576,106600.0
2012-02-06 12:00:00,33.37,33.41,33.36,33.39,86100.0,23.4647,23.4928,23.4576,23.4787,86100.0
2012-02-06 12:05:00,33.39,33.4,33.36,33.37,60500.0,23.4787,23.4857,23.4576,23.4647,60500.0
2012-02-06 12:10:00,33.37,33.38,33.33,33.33,64800.0,23.4647,23.4717,23.4365,23.4365,64800.0
2012-02-06 12:15:00,33.33,33.37,33.33,33.35,50100.0,23.4365,23.4647,23.4365,23.4506,50100.0
2012-02-06 12:20:00,33.35,33.37,33.33,33.34,60500.0,23.4506,23.4647,23.4365,23.4436,60500.0
2012-02-06 12:25:00,33.35,33.37,33.34,33.35,71900.0,23.4506,23.4647,23.4436,23.4506,71900.0
2012-02-06 12:30:00,33.36,33.43,33.35,33.4,72800.0,23.4576,23.5068,23.4506,23.4857,72800.0
2012-02-06 12:35:00,33.4,33.41,33.39,33.41,32500.0,23.4857,23.4928,23.4787,23.4928,32500.0
2012-02-06 12:40:00,33.41,33.41,33.39,33.41,54500.0,23.4928,23.4928,23.4787,23.4928,54500.0
2012-02-06 12:45:00,33.42,33.48,33.42,33.45,72700.0,23.4998,23.542,23.4998,23.5209,72700.0
2012-02-06 12:50:00,33.45,33.46,33.41,33.41,71300.0,23.5209,23.5279,23.4928,23.4928,71300.0
2012-02-06 12:55:00,33.41,33.44,33.41,33.42,46200.0,23.4928,23.5139,23.4928,23.4998,46200.0
2012-02-06 13:00:00,33.42,33.44,33.41,33.44,34100.0,23.4998,23.5139,23.4928,23.5139,34100.0
2012-02-06 13:05:00,33.44,33.45,33.42,33.42,30200.0,23.5139,23.5209,23.4998,23.4998,30200.0
2012-02-06 13:10:00,33.42,33.43,33.39,33.41,41100.0,23.4998,23.5068,23.4787,23.4928,41100.0
2012-02-06 13:15:00,33.41,33.42,33.4,33.4,18400.0,23.4928,23.4998,23.4857,23.4857,18400.0
2012-02-06 13:20:00,33.4,33.4,33.36,33.38,51100.0,23.4857,23.4857,23.4576,23.4717,51100.0
2012-02-06 13:25:00,33.39,33.4,33.36,33.38,57700.0,23.4787,23.4857,23.4576,23.4717,57700.0
2012-02-06 13:30:00,33.37,33.4,33.35,33.39,99500.0,23.4647,23.4857,23.4506,23.4787,99500.0
2012-02-06 13:35:00,33.4,33.43,33.39,33.43,132200.0,23.4857,23.5068,23.4787,23.5068,132200.0
2012-02-06 13:40:00,33.43,33.46,33.42,33.44,117200.0,23.5068,23.5279,23.4998,23.5139,117200.0
2012-02-06 13:45:00,33.44,33.46,33.41,33.43,159900.0,23.5139,23.5279,23.4928,23.5068,159900.0
2012-02-06 13:50:00,33.43,33.46,33.42,33.46,97900.0,23.5068,23.5279,23.4998,23.5279,97900.0
2012-02-06 13:55:00,33.46,33.48,33.43,33.48,29500.0,23.5279,23.542,23.5068,23.542,29500.0
2012-02-06 14:00:00,33.48,33.48,33.46,33.47,26200.0,23.542,23.542,23.5279,23.535,26200.0
2012-02-06 14:05:00,33.47,33.49,33.46,33.48,56500.0,23.535,23.549,23.5279,23.542,56500.0
2012-02-06 14:10:00,33.49,33.52,33.48,33.52,48000.0,23.549,23.5701,23.542,23.5701,48000.0
2012-02-06 14:15:00,33.52,33.52,33.51,33.52,72900.0,23.5701,23.5701,23.5631,23.5701,72900.0
2012-02-06 14:20:00,33.51,33.52,33.49,33.5,42300.0,23.5631,23.5701,23.549,23.5561,42300.0
2012-02-06 14:25:00,33.5,33.51,33.44,33.45,87400.0,23.5561,23.5631,23.5139,23.5209,87400.0
2012-02-06 14:30:00,33.44,33.48,33.44,33.48,27900.0,23.5139,23.542,23.5139,23.542,27900.0
2012-02-06 14:35:00,33.48,33.54,33.47,33.54,47900.0,23.542,23.5842,23.535,23.5842,47900.0
2012-02-06 14:40:00,33.54,33.54,33.51,33.51,72800.0,23.5842,23.5842,23.5631,23.5631,72800.0
2012-02-06 14:45:00,33.51,33.51,33.45,33.48,145700.0,23.5631,23.5631,23.5209,23.542,145700.0
2012-02-06 14:50:00,33.48,33.48,33.45,33.46,40200.0,23.542,23.542,23.5209,23.5279,40200.0
2012-02-06 14:55:00,33.46,33.46,33.45,33.45,81300.0,23.5279,23.5279,23.5209,23.5209,81300.0
2012-02-06 15:00:00,33.45,33.51,33.45,33.51,86500.0,23.5209,23.5631,23.5209,23.5631,86500.0
2012-02-06 15:05:00,33.51,33.55,33.5,33.52,184000.0,23.5631,23.5912,23.5561,23.5701,184000.0
2012-02-06 15:10:00,33.51,33.54,33.49,33.5,84200.0,23.5631,23.5842,23.549,23.5561,84200.0
2012-02-06 15:15:00,33.5,33.53,33.48,33.53,78900.0,23.5561,23.5772,23.542,23.5772,78900.0
2012-02-06 15:20:00,33.54,33.54,33.5,33.52,88200.0,23.5842,23.5842,23.5561,23.5701,88200.0
2012-02-06 15:25:00,33.52,33.56,33.52,33.54,112700.0,23.5701,23.5983,23.5701,23.5842,112700.0
2012-02-06 15:30:00,33.54,33.55,33.54,33.54,55100.0,23.5842,23.5912,23.5842,23.5842,55100.0
2012-02-06 15:35:00,33.55,33.58,33.54,33.56,145400.0,23.5912,23.6123,23.5842,23.5983,145400.0
2012-02-06 15:40:00,33.56,33.6,33.56,33.6,143800.0,23.5983,23.6264,23.5983,23.6264,143800.0
2012-02-06 15:45:00,33.6,33.6,33.56,33.58,200400.0,23.6264,23.6264,23.5983,23.6123,200400.0
2012-02-06 15:50:00,33.59,33.6,33.55,33.55,258300.0,23.6194,23.6264,23.5912,23.5912,258300.0
2012-02-06 15:55:00,33.55,33.61,33.54,33.61,344500.0,23.5912,23.6334,23.5842,23.6334,344500.0
2012-02-07 09:30:00,33.36,33.43,33.18,33.22,301900.0,23.4576,23.5068,23.3311,23.3592,301900.0
2012-02-07 09:35:00,33.21,33.23,33.11,33.16,166000.0,23.3521,23.3662,23.2818,23.317,166000.0
2012-02-07 09:40:00,33.16,33.2,33.11,33.11,148700.0,23.317,23.3451,23.2818,23.2818,148700.0
2012-02-07 09:45:00,33.11,33.27,33.1,33.16,249000.0,23.2818,23.3943,23.2748,23.317,249000.0
2012-02-07 09:50:00,33.16,33.18,33.07,33.16,175700.0,23.317,23.3311,23.2537,23.317,175700.0
2012-02-07 09:55:00,33.16,33.2,33.09,33.19,148400.0,23.317,23.3451,23.2678,23.3381,148400.0
2012-02-07 10:00:00,33.19,33.23,33.13,33.16,173100.0,23.3381,23.3662,23.2959,23.317,173100.0
2012-02-07 10:05:00,33.15,33.23,33.13,33.23,69900.0,23.31,23.3662,23.2959,23.3662,69900.0
2012-02-07 10:10:00,33.24,33.3,33.19,33.25,93500.0,23.3732,23.4154,23.3381,23.3803,93500.0
2012-02-07 10:15:00,33.25,33.32,33.24,33.31,139000.0,23.3803,23.4295,23.3732,23.4225,139000.0
2012-02-07 10:20:00,33.31,33.39,33.29,33.38,104400.0,23.4225,23.4787,23.4084,23.4717,104400.0
2012-02-07 10:25:00,33.38,33.38,33.31,33.32,95100.0,23.4717,23.4717,23.4225,23.4295,95100.0
2012-02-07 10:30:00,33.33,33.42,33.32,33.41,99400.0,23.4365,23.4998,23.4295,23.4928,99400.0
2012-02-07 10:35:00,33.4,33.41,33.33,33.36,82700.0,23.4857,23.4928,23.4365,23.4576,82700.0
2012-02-07 10:40:00,33.37,33.41,33.36,33.39,155400.0,23.4647,23.4928,23.4576,23.4787,155400.0
2012-02-07 10:45:00,33.39,33.43,33.38,33.42,80100.0,23.4787,23.5068,23.4717,23.4998,80100.0
2012-02-07 10:50:00,33.41,33.45,33.41,33.44,63200.0,23.4928,23.5209,23.4928,23.5139,63200.0
2012-02-07 10:55:00,33.44,33.5,33.4,33.5,116900.0,23.5139,23.5561,23.4857,23.5561,116900.0
2012-02-07 11:00:00,33.49,33.51,33.48,33.49,87000.0,23.549,23.5631,23.542,23.549,87000.0
2012-02-07 11:05:00,33.5,33.54,33.48,33.5,136000.0,23.5561,23.5842,23.542,23.5561,136000.0
2012-02-07 11:10:00,33.5,33.52,33.47,33.47,71100.0,23.5561,23.5701,23.535,23.535,71100.0
2012-02-07 11:15:00,33.47,33.54,33.47,33.54,117400.0,23.535,23.5842,23.535,23.5842,117400.0
2012-02-07 11:20:00,33.54,33.56,33.5,33.54,119500.0,23.5842,23.5983,23.5561,23.5842,119500.0
2012-02-07 11:25:00,33.55,33.57,33.52,33.57,90500.0,23.5912,23.6053,23.5701,23.6053,90500.0
2012-02-07 11:30:00,33.57,33.57,33.52,33.54,83100.0,23.6053,23.6053,23.5701,23.5842,83100.0
2012-02-07 11:35:00,33.53,33.53,33.46,33.51,164400.0,23.5772,23.5772,23.5279,23.5631,164400.0
2012-02-07 11:40:00,33.51,33.58,33.5,33.58,175200.0,23.5631,23.6123,23.5561,23.6123,175200.0
2012-02-07 11:45:00,33.57,33.57,33.51,33.52,141200.0,23.6053,23.6053,23.5631,23.5701,141200.0
2012-02-07 11:50:00,33.51,33.55,33.48,33.55,157100.0,23.5631,23.5912,23.542,23.5912,157100.0
2012-02-07 11:55:00,33.54,33.55,33.52,33.54,43500.0,23.5842,23.5912,23.5701,23.5842,43500.0
2012-02-07 12:00:00,33.53,33.55,33.52,33.53,25600.0,23.5772,23.5912,23.5701,23.5772,25600.0
2012-02-07 12:05:00,33.53,33.55,33.52,33.53,49700.0,23.5772,23.5912,23.5701,23.5772,49700.0
2012-02-07 12:10:00,33.53,33.54,33.53,33.53,13600.0,23.5772,23.5842,23.5772,23.5772,13600.0
2012-02-07 12:15:00,33.53,33.55,33.53,33.53,50500.0,23.5772,23.5912,23.5772,23.5772,50500.0
2012-02-07 12:20:00,33.53,33.55,33.53,33.54,35500.0,23.5772,23.5912,23.5772,23.5842,35500.0
2012-02-07 12:25:00,33.54,33.55,33.5,33.5,88600.0,23.5842,23.5912,23.5561,23.5561,88600.0
2012-02-07 12:30:00,33.5,33.51,33.49,33.49,29200.0,23.5561,23.5631,23.549,23.549,29200.0
2012-02-07 12:35:00,33.49,33.51,33.49,33.51,27600.0,23.549,23.5631,23.549,23.5631,27600.0
2012-02-07 12:40:00,33.51,33.52,33.49,33.5,40800.0,23.5631,23.5701,23.549,23.5561,40800.0
2012-02-07 12:45:00,33.49,33.5,33.46,33.47,92200.0,23.549,23.5561,23.5279,23.535,92200.0
2012-02-07 12:50:00,33.47,33.5,33.47,33.5,79500.0,23.535,23.5561,23.535,23.5561,79500.0
2012-02-07 12:55:00,33.49,33.5,33.48,33.49,29800.0,23.549,23.5561,23.542,23.549,29800.0
2012-02-07 13:00:00,33.48,33.49,33.44,33.47,135200.0,23.542,23.549,23.5139,23.535,135200.0
2012-02-07 13:05:00,33.48,33.5,33.45,33.47,78900.0,23.542,23.5561,23.5209,23.535,78900.0
2012-02-07 13:10:00,33.47,33.48,33.43,33.43,56600.0,23.535,23.542,23.5068,23.5068,56600.0
2012-02-07 13:15:00,33.44,33.47,33.41,33.44,86200.0,23.5139,23.535,23.4928,23.5139,86200.0
2012-02-07 13:20:00,33.44,33.48,33.43,33.45,72600.0,23.5139,23.542,23.5068,23.5209,72600.0
2012-02-07 13:25:00,33.45,33.52,33.45,33.49,129500.0,23.5209,23.5701,23.5209,23.549,129500.0
2012-02-07 13:30:00,33.49,33.49,33.43,33.45,62000.0,23.549,23.549,23.5068,23.5209,62000.0
2012-02-07 13:35:00,33.45,33.51,33.45,33.49,83200.0,23.5209,23.5631,23.5209,23.549,83200.0
2012-02-07 13:40:00,33.5,33.5,33.46,33.46,74600.0,23.5561,23.5561,23.5279,23.5279,74600.0
2012-02-07 13:45:00,33.47,33.51,33.46,33.5,48700.0,23.535,23.5631,23.5279,23.5561,48700.0
2012-02-07 13:50:00,33.5,33.51,33.48,33.5,171900.0,23.5561,23.5631,23.542,23.5561,171900.0
2012-02-07 13:55:00,33.5,33.55,33.49,33.54,83500.0,23.5561,23.5912,23.549,23.5842,83500.0
2012-02-07 14:00:00,33.53,33.55,33.49,33.5,91100.0,23.5772,23.5912,23.549,23.5561,91100.0
2012-02-07 14:05:00,33.51,33.52,33.5,33.52,180300.0,23.5631,23.5701,23.5561,23.5701,180300.0
2012-02-07 14:10:00,33.52,33.55,33.52,33.53,23600.0,23.5701,23.5912,23.5701,23.5772,23600.0
2012-02-07 14:15:00,33.54,33.55,33.52,33.55,69900.0,23.5842,23.5912,23.5701,23.5912,69900.0
2012-02-07 14:20:00,33.55,33.55,33.54,33.54,78000.0,23.5912,23.5912,23.5842,23.5842,78000.0
2012-02-07 14:25:00,33.54,33.55,33.52,33.53,59900.0,23.5842,23.5912,23.5701,23.5772,59900.0
2012-02-07 14:30:00,33.53,33.54,33.51,33.52,58400.0,23.5772,23.5842,23.5631,23.5701,58400.0
2012-02-07 14:35:00,33.53,33.54,33.52,33.52,30200.0,23.5772,23.5842,23.5701,23.5701,30200.0
2012-02-07 14:40:00,33.53,33.56,33.53,33.54,116300.0,23.5772,23.5983,23.5772,23.5842,116300.0
2012-02-07 14:45:00,33.54,33.55,33.54,33.55,52500.0,23.5842,23.5912,23.5842,23.5912,52500.0
2012-02-07 14:50:00,33.55,33.56,33.52,33.52,64300.0,23.5912,23.5983,23.5701,23.5701,64300.0
2012-02-07 14:55:00,33.51,33.54,33.47,33.47,81000.0,23.5631,23.5842,23.535,23.535,81000.0
2012-02-07 15:00:00,33.47,33.5,33.47,33.48,122900.0,23.535,23.5561,23.535,23.542,122900.0
2012-02-07 15:05:00,33.48,33.51,33.48,33.51,92500.0,23.542,23.5631,23.542,23.5631,92500.0
2012-02-07 15:10:00,33.51,33.56,33.5,33.55,122000.0,23.5631,23.5983,23.5561,23.5912,122000.0
2012-02-07 15:15:00,33.55,33.58,33.53,33.56,153300.0,23.5912,23.6123,23.5772,23.5983,153300.0
2012-02-07 15:20:00,33.56,33.6,33.55,33.59,154900.0,23.5983,23.6264,23.5912,23.6194,154900.0
2012-02-07 15:25:00,33.59,33.62,33.57,33.6,190000.0,23.6194,23.6404,23.6053,23.6264,190000.0
2012-02-07 15:30:00,33.6,33.61,33.57,33.59,151900.0,23.6264,23.6334,23.6053,23.6194,151900.0
2012-02-07 15:35:00,33.59,33.59,33.58,33.58,46300.0,23.6194,23.6194,23.6123,23.6123,46300.0
2012-02-07 15:40:00,33.59,33.59,33.55,33.57,212500.0,23.6194,23.6194,23.5912,23.6053,212500.0
2012-02-07 15:45:00,33.57,33.57,33.47,33.51,362600.0,23.6053,23.6053,23.535,23.5631,362600.0
2012-02-07 15:50:00,33.52,33.52,33.46,33.47,326000.0,23.5701,23.5701,23.5279,23.535,326000.0
2012-02-07 15:55:00,33.48,33.5,33.43,33.43,611400.0,23.542,23.5561,23.5068,23.5068,611400.0
2012-02-08 09:30:00,33.43,33.6,33.41,33.59,135900.0,23.5068,23.6264,23.4928,23.6194,135900.0
2012-02-08 09:35:00,33.59,33.74,33.54,33.67,264400.0,23.6194,23.7248,23.5842,23.6756,264400.0
2012-02-08 09:40:00,33.67,33.8,33.67,33.79,204500.0,23.6756,23.767,23.6756,23.76,204500.0
2012-02-08 09:45:00,33.8,33.86,33.77,33.82,167100.0,23.767,23.8092,23.7459,23.7811,167100.0
2012-02-08 09:50:00,33.82,33.94,33.79,33.94,129500.0,23.7811,23.8655,23.76,23.8655,129500.0
2012-02-08 09:55:00,33.95,33.97,33.91,33.95,131400.0,23.8725,23.8866,23.8444,23.8725,131400.0
2012-02-08 10:00:00,33.94,33.95,33.89,33.93,100000.0,23.8655,23.8725,23.8303,23.8584,100000.0
2012-02-08 10:05:00,33.93,34.0,33.93,33.98,240300.0,23.8584,23.9076,23.8584,23.8936,240300.0
2012-02-08 10:10:00,33.98,34.03,33.96,34.02,288100.0,23.8936,23.9287,23.8795,23.9217,288100.0
2012-02-08 10:15:00,34.01,34.05,33.99,34.02,207200.0,23.9147,23.9428,23.9006,23.9217,207200.0
2012-02-08 10:20:00,34.03,34.06,34.01,34.02,132900.0,23.9287,23.9498,23.9147,23.9217,132900.0
2012-02-08 10:25:00,34.01,34.02,33.96,33.98,163300.0,23.9147,23.9217,23.8795,23.8936,163300.0
2012-02-08 10:30:00,33.98,34.0,33.93,33.94,127300.0,23.8936,23.9076,23.8584,23.8655,127300.0
2012-02-08 10:35:00,33.93,33.97,33.91,33.91,99800.0,23.8584,23.8866,23.8444,23.8444,99800.0
2012-02-08 10:40:00,33.91,33.94,33.84,33.85,69600.0,23.8444,23.8655,23.7951,23.8022,69600.0
2012-02-08 10:45:00,33.85,33.88,33.84,33.84,95000.0,23.8022,23.8233,23.7951,23.7951,95000.0
2012-02-08 10:50:00,33.84,33.85,33.78,33.8,91900.0,23.7951,23.8022,23.753,23.767,91900.0
2012-02-08 10:55:00,33.79,33.84,33.78,33.82,223800.0,23.76,23.7951,23.753,23.7811,223800.0
2012-02-08 11:00:00,33.82,33.84,33.7,33.71,128400.0,23.7811,23.7951,23.6967,23.7037,128400.0
2012-02-08 11:05:00,33.72,33.72,33.67,33.69,65000.0,23.7108,23.7108,23.6756,23.6897,65000.0
2012-02-08 11:10:00,33.69,33.69,33.6,33.63,65900.0,23.6897,23.6897,23.6264,23.6475,65900.0
2012-02-08 11:15:00,33.62,33.71,33.62,33.67,107500.0,23.6404,23.7037,23.6404,23.6756,107500.0
2012-02-08 11:20:00,33.66,33.71,33.63,33.68,57600.0,23.6686,23.7037,23.6475,23.6826,57600.0
2012-02-08 11:25:00,33.68,33.69,33.63,33.64,105100.0,23.6826,23.6897,23.6475,23.6545,105100.0
2012-02-08 11:30:00,33.64,33.68,33.6,33.64,140700.0,23.6545,23.6826,23.6264,23.6545,140700.0
2012-02-08 11:35:00,33.65,33.65,33.58,33.65,127700.0,23.6615,23.6615,23.6123,23.6615,127700.0
2012-02-08 11:40:00,33.65,33.67,33.62,33.64,81700.0,23.6615,23.6756,23.6404,23.6545,81700.0
2012-02-08 11:45:00,33.64,33.73,33.64,33.7,121100.0,23.6545,23.7178,23.6545,23.6967,121100.0
2012-02-08 11:50:00,33.7,33.71,33.68,33.68,89700.0,23.6967,23.7037,23.6826,23.6826,89700.0
2012-02-08 11:55:00,33.68,33.73,33.66,33.72,117700.0,23.6826,23.7178,23.6686,23.7108,117700.0
2012-02-08 12:00:00,33.72,33.78,33.71,33.77,54600.0,23.7108,23.753,23.7037,23.7459,54600.0
2012-02-08 12:05:00,33.77,33.78,33.71,33.73,62800.0,23.7459,23.753,23.7037,23.7178,62800.0
2012-02-08 12:10:00,33.74,33.8,33.72,33.8,47200.0,23.7248,23.767,23.7108,23.767,47200.0
2012-02-08 12:15:00,33.8,33.8,33.76,33.79,48500.0,23.767,23.767,23.7389,23.76,48500.0
2012-02-08 12:20:00,33.79,33.81,33.78,33.8,51700.0,23.76,23.774,23.753,23.767,51700.0
2012-02-08 12:25:00,33.8,33.81,33.74,33.74,83100.0,23.767,23.774,23.7248,23.7248,83100.0
2012-02-08 12:30:00,33.74,33.78,33.74,33.74,102600.0,23.7248,23.753,23.7248,23.7248,102600.0
2012-02-08 12:35:00,33.74,33.82,33.73,33.82,128200.0,23.7248,23.7811,23.7178,23.7811,128200.0
2012-02-08 12:40:00,33.82,33.83,33.79,33.81,52300.0,23.7811,23.7881,23.76,23.774,52300.0
2012-02-08 12:45:00,33.81,33.85,33.8,33.85,44600.0,23.774,23.8022,23.767,23.8022,44600.0
2012-02-08 12:50:00,33.85,33.86,33.84,33.85,68400.0,23.8022,23.8092,23.7951,23.8022,68400.0
2012-02-08 12:55:00,33.85,33.9,33.85,33.89,44000.0,23.8022,23.8373,23.8022,23.8303,44000.0
2012-02-08 13:00:00,33.89,33.9,33.82,33.83,105100.0,23.8303,23.8373,23.7811,23.7881,105100.0
2012-02-08 13:05:00,33.83,33.92,33.83,33.9,113500.0,23.7881,23.8514,23.7881,23.8373,113500.0
2012-02-08 13:10:00,33.9,33.9,33.87,33.89,52400.0,23.8373,23.8373,23.8162,23.8303,52400.0
2012-02-08 13:15:00,33.89,33.91,33.87,33.87,43500.0,23.8303,23.8444,23.8162,23.8162,43500.0
2012-02-08 13:20:00,33.88,33.93,33.87,33.93,28800.0,23.8233,23.8584,23.8162,23.8584,28800.0
2012-02-08 13:25:00,33.93,33.93,33.9,33.93,44000.0,23.8584,23.8584,23.8373,23.8584,44000.0
2012-02-08 13:30:00,33.92,33.93,33.87,33.87,62400.0,23.8514,23.8584,23.8162,23.8162,62400.0
2012-02-08 13:35:00,33.87,33.94,33.87,33.91,78900.0,23.8162,23.8655,23.8162,23.8444,78900.0
2012-02-08 13:40:00,33.91,33.92,33.88,33.9,55300.0,23.8444,23.8514,23.8233,23.8373,55300.0
2012-02-08 13:45:00,33.9,33.92,33.9,33.91,47100.0,23.8373,23.8514,23.8373,23.8444,47100.0
2012-02-08 13:50:00,33.91,33.93,33.9,33.92,69000.0,23.8444,23.8584,23.8373,23.8514,69000.0
2012-02-08 13:55:00,33.92,33.93,33.87,33.87,78800.0,23.8514,23.8584,23.8162,23.8162,78800.0
2012-02-08 14:00:00,33.87,33.9,33.86,33.87,43400.0,23.8162,23.8373,23.8092,23.8162,43400.0
2012-02-08 14:05:00,33.87,33.87,33.84,33.85,68700.0,23.8162,23.8162,23.7951,23.8022,68700.0
2012-02-08 14:10:00,33.86,33.9,33.85,33.87,80100.0,23.8092,23.8373,23.8022,23.8162,80100.0
2012-02-08 14:15:00,33.87,33.89,33.86,33.88,87200.0,23.8162,23.8303,23.8092,23.8233,87200.0
2012-02-08 14:20:00,33.88,33.88,33.8,33.83,65900.0,23.8233,23.8233,23.767,23.7881,65900.0
2012-02-08 14:25:00,33.82,33.89,33.82,33.88,123000.0,23.7811,23.8303,23.7811,23.8233,123000.0
2012-02-08 14:30:00,33.88,33.9,33.87,33.9,66700.0,23.8233,23.8373,23.8162,23.8373,66700.0
2012-02-08 14:35:00,33.9,33.9,33.85,33.86,40100.0,23.8373,23.8373,23.8022,23.8092,40100.0
2012-02-08 14:40:00,33.86,33.89,33.84,33.88,75800.0,23.8092,23.8303,23.7951,23.8233,75800.0
2012-02-08 14:45:00,33.88,33.94,33.87,33.92,90100.0,23.8233,23.8655,23.8162,23.8514,90100.0
2012-02-08 14:50:00,33.92,33.93,33.87,33.91,82400.0,23.8514,23.8584,23.8162,23.8444,82400.0
2012-02-08 14:55:00,33.91,33.92,33.88,33.88,50100.0,23.8444,23.8514,23.8233,23.8233,50100.0
2012-02-08 15:00:00,33.88,33.9,33.87,33.89,44800.0,23.8233,23.8373,23.8162,23.8303,44800.0
2012-02-08 15:05:00,33.89,33.91,33.87,33.88,70200.0,23.8303,23.8444,23.8162,23.8233,70200.0
2012-02-08 15:10:00,33.88,33.9,33.87,33.88,32500.0,23.8233,23.8373,23.8162,23.8233,32500.0
2012-02-08 15:15:00,33.89,33.89,33.87,33.88,31900.0,23.8303,23.8303,23.8162,23.8233,31900.0
2012-02-08 15:20:00,33.88,33.88,33.83,33.88,132000.0,23.8233,23.8233,23.7881,23.8233,132000.0
2012-02-08 15:25:00,33.88,33.9,33.87,33.89,87900.0,23.8233,23.8373,23.8162,23.8303,87900.0
2012-02-08 15:30:00,33.89,33.9,33.82,33.84,93600.0,23.8303,23.8373,23.7811,23.7951,93600.0
2012-02-08 15:35:00,33.84,33.89,33.84,33.86,106400.0,23.7951,23.8303,23.7951,23.8092,106400.0
2012-02-08 15:40:00,33.86,33.89,33.83,33.87,181300.0,23.8092,23.8303,23.7881,23.8162,181300.0
2012-02-08 15:45:00,33.87,33.89,33.84,33.86,115900.0,23.8162,23.8303,23.7951,23.8092,115900.0
2012-02-08 15:50:00,33.86,33.87,33.82,33.85,216400.0,23.8092,23.8162,23.7811,23.8022,216400.0
2012-02-08 15:55:00,33.85,33.87,33.83,33.85,216200.0,23.8022,23.8162,23.7881,23.8022,216200.0
2012-02-09 09:30:00,33.95,33.99,33.86,33.92,126500.0,23.8725,23.9006,23.8092,23.8514,126500.0
2012-02-09 09:35:00,33.92,33.93,33.76,33.79,99900.0,23.8514,23.8584,23.7389,23.76,99900.0
2012-02-09 09:40:00,33.8,33.81,33.69,33.75,160100.0,23.767,23.774,23.6897,23.7319,160100.0
2012-02-09 09:45:00,33.75,33.81,33.72,33.77,108800.0,23.7319,23.774,23.7108,23.7459,108800.0
2012-02-09 09:50:00,33.75,33.87,33.72,33.84,116800.0,23.7319,23.8162,23.7108,23.7951,116800.0
2012-02-09 09:55:00,33.86,33.93,33.84,33.92,76900.0,23.8092,23.8584,23.7951,23.8514,76900.0
2012-02-09 10:00:00,33.92,33.95,33.79,33.83,126600.0,23.8514,23.8725,23.76,23.7881,126600.0
2012-02-09 10:05:00,33.84,33.87,33.77,33.83,149500.0,23.7951,23.8162,23.7459,23.7881,149500.0
2012-02-09 10:10:00,33.84,33.9,33.83,33.89,196600.0,23.7951,23.8373,23.7881,23.8303,196600.0
2012-02-09 10:15:00,33.88,33.93,33.84,33.89,162700.0,23.8233,23.8584,23.7951,23.8303,162700.0
2012-02-09 10:20:00,33.88,33.88,33.74,33.78,164800.0,23.8233,23.8233,23.7248,23.753,164800.0
2012-02-09 10:25:00,33.79,33.81,33.71,33.75,91700.0,23.76,23.774,23.7037,23.7319,91700.0
2012-02-09 10:30:00,33.74,33.76,33.71,33.74,51900.0,23.7248,23.7389,23.7037,23.7248,51900.0
2012-02-09 10:35:00,33.74,33.74,33.69,33.73,49800.0,23.7248,23.7248,23.6897,23.7178,49800.0
2012-02-09 10:40:00,33.74,33.82,33.74,33.78,52600.0,23.7248,23.7811,23.7248,23.753,52600.0
2012-02-09 10:45:00,33.77,33.84,33.77,33.83,62600.0,23.7459,23.7951,23.7459,23.7881,62600.0
2012-02-09 10:50:00,33.83,33.86,33.81,33.83,34300.0,23.7881,23.8092,23.774,23.7881,34300.0
2012-02-09 10:55:00,33.83,33.89,33.83,33.86,59000.0,23.7881,23.8303,23.7881,23.8092,59000.0
2012-02-09 11:00:00,33.86,33.89,33.81,33.84,56600.0,23.8092,23.8303,23.774,23.7951,56600.0
2012-02-09 11:05:00,33.84,33.87,33.8,33.82,78700.0,23.7951,23.8162,23.767,23.7811,78700.0
2012-02-09 11:10:00,33.82,33.84,33.8,33.83,36200.0,23.7811,23.7951,23.767,23.7881,36200.0
2012-02-09 11:15:00,33.83,33.83,33.77,33.78,46200.0,23.7881,23.7881,23.7459,23.753,46200.0
2012-02-09 11:20:00,33.77,33.83,33.75,33.81,67700.0,23.7459,23.7881,23.7319,23.774,67700.0
2012-02-09 11:25:00,33.81,33.81,33.77,33.78,63300.0,23.774,23.774,23.7459,23.753,63300.0
2012-02-09 11:30:00,33.79,33.81,33.77,33.79,48100.0,23.76,23.774,23.7459,23.76,48100.0
2012-02-09 11:35:00,33.78,33.79,33.71,33.71,52100.0,23.753,23.76,23.7037,23.7037,52100.0
2012-02-09 11:40:00,33.72,33.75,33.71,33.75,74400.0,23.7108,23.7319,23.7037,23.7319,74400.0
2012-02-09 11:45:00,33.75,33.83,33.73,33.82,111900.0,23.7319,23.7881,23.7178,23.7811,111900.0
2012-02-09 11:50:00,33.83,33.89,33.82,33.87,47400.0,23.7881,23.8303,23.7811,23.8162,47400.0
2012-02-09 11:55:00,33.87,33.87,33.85,33.87,68500.0,23.8162,23.8162,23.8022,23.8162,68500.0
2012-02-09 12:00:00,33.87,33.91,33.87,33.89,50200.0,23.8162,23.8444,23.8162,23.8303,50200.0
2012-02-09 12:05:00,33.89,33.91,33.88,33.89,37700.0,23.8303,23.8444,23.8233,23.8303,37700.0
2012-02-09 12:10:00,33.89,33.9,33.87,33.88,16800.0,23.8303,23.8373,23.8162,23.8233,16800.0
2012-02-09 12:15:00,33.88,33.92,33.87,33.9,52200.0,23.8233,23.8514,23.8162,23.8373,52200.0
2012-02-09 12:20:00,33.9,33.93,33.86,33.92,255100.0,23.8373,23.8584,23.8092,23.8514,255100.0
2012-02-09 12:25:00,33.91,33.92,33.84,33.9,148800.0,23.8444,23.8514,23.7951,23.8373,148800.0
2012-02-09 12:30:00,33.9,33.91,33.87,33.88,74200.0,23.8373,23.8444,23.8162,23.8233,74200.0
2012-02-09 12:35:00,33.88,33.89,33.86,33.86,27100.0,23.8233,23.8303,23.8092,23.8092,27100.0
2012-02-09 12:40:00,33.87,33.89,33.85,33.89,46200.0,23.8162,23.8303,23.8022,23.8303,46200.0
2012-02-09 12:45:00,33.9,33.9,33.87,33.88,19800.0,23.8373,23.8373,23.8162,23.8233,19800.0
2012-02-09 12:50:00,33.88,33.88,33.84,33.86,19400.0,23.8233,23.8233,23.7951,23.8092,19400.0
2012-02-09 12:55:00,33.85,33.87,33.82,33.86,41500.0,23.8022,23.8162,23.7811,23.8092,41500.0
2012-02-09 13:00:00,33.87,33.87,33.83,33.83,84800.0,23.8162,23.8162,23.7881,23.7881,84800.0
2012-02-09 13:05:00,33.83,33.85,33.8,33.8,26400.0,23.7881,23.8022,23.767,23.767,26400.0
2012-02-09 13:10:00,33.8,33.84,33.8,33.82,19200.0,23.767,23.7951,23.767,23.7811,19200.0
2012-02-09 13:15:00,33.83,33.85,33.82,33.82,41700.0,23.7881,23.8022,23.7811,23.7811,41700.0
2012-02-09 13:20:00,33.83,33.87,33.82,33.85,45200.0,23.7881,23.8162,23.7811,23.8022,45200.0
2012-02-09 13:25:00,33.84,33.86,33.83,33.83,67000.0,23.7951,23.8092,23.7881,23.7881,67000.0
2012-02-09 13:30:00,33.84,33.86,33.8,33.8,37200.0,23.7951,23.8092,23.767,23.767,37200.0
2012-02-09 13:35:00,33.8,33.81,33.8,33.8,38000.0,23.767,23.774,23.767,23.767,38000.0
2012-02-09 13:40:00,33.8,33.81,33.75,33.75,75200.0,23.767,23.774,23.7319,23.7319,75200.0
2012-02-09 13:45:00,33.75,33.78,33.74,33.77,69200.0,23.7319,23.753,23.7248,23.7459,69200.0
2012-02-09 13:50:00,33.78,33.78,33.75,33.76,51600.0,23.753,23.753,23.7319,23.7389,51600.0
2012-02-09 13:55:00,33.76,33.77,33.72,33.75,92200.0,23.7389,23.7459,23.7108,23.7319,92200.0
2012-02-09 14:00:00,33.75,33.79,33.73,33.78,68200.0,23.7319,23.76,23.7178,23.753,68200.0
2012-02-09 14:05:00,33.78,33.78,33.74,33.75,65100.0,23.753,23.753,23.7248,23.7319,65100.0
2012-02-09 14:10:00,33.74,33.81,33.74,33.78,77000.0,23.7248,23.774,23.7248,23.753,77000.0
2012-02-09 14:15:00,33.78,33.81,33.78,33.78,35200.0,23.753,23.774,23.753,23.753,35200.0
2012-02-09 14:20:00,33.78,33.81,33.75,33.76,113700.0,23.753,23.774,23.7319,23.7389,113700.0
2012-02-09 14:25:00,33.76,33.78,33.76,33.76,34800.0,23.7389,23.753,23.7389,23.7389,34800.0
2012-02-09 14:30:00,33.76,33.8,33.76,33.8,23200.0,23.7389,23.767,23.7389,23.767,23200.0
2012-02-09 14:35:00,33.79,33.8,33.76,33.76,42100.0,23.76,23.767,23.7389,23.7389,42100.0
2012-02-09 14:40:00,33.77,33.78,33.76,33.77,34900.0,23.7459,23.753,23.7389,23.7459,34900.0
2012-02-09 14:45:00,33.78,33.8,33.77,33.8,32800.0,23.753,23.767,23.7459,23.767,32800.0
2012-02-09 14:50:00,33.79,33.79,33.75,33.76,59200.0,23.76,23.76,23.7319,23.7389,59200.0
2012-02-09 14:55:00,33.75,33.75,33.72,33.72,66700.0,23.7319,23.7319,23.7108,23.7108,66700.0
2012-02-09 15:00:00,33.72,33.76,33.69,33.73,60600.0,23.7108,23.7389,23.6897,23.7178,60600.0
2012-02-09 15:05:00,33.73,33.77,33.73,33.75,84600.0,23.7178,23.7459,23.7178,23.7319,84600.0
2012-02-09 15:10:00,33.76,33.76,33.73,33.73,49300.0,23.7389,23.7389,23.7178,23.7178,49300.0
2012-02-09 15:15:00,33.73,33.74,33.69,33.69,71400.0,23.7178,23.7248,23.6897,23.6897,71400.0
2012-02-09 15:20:00,33.69,33.71,33.68,33.68,73000.0,23.6897,23.7037,23.6826,23.6826,73000.0
2012-02-09 15:25:00,33.68,33.76,33.68,33.75,85300.0,23.6826,23.7389,23.6826,23.7319,85300.0
2012-02-09 15:30:00,33.76,33.78,33.75,33.78,48600.0,23.7389,23.753,23.7319,23.753,48600.0
2012-02-09 15:35:00,33.78,33.79,33.76,33.79,35100.0,23.753,23.76,23.7389,23.76,35100.0
2012-02-09 15:40:00,33.79,33.79,33.71,33.73,96800.0,23.76,23.76,23.7037,23.7178,96800.0
2012-02-09 15:45:00,33.73,33.78,33.71,33.74,224900.0,23.7178,23.753,23.7037,23.7248,224900.0
2012-02-09 15:50:00,33.74,33.79,33.73,33.78,190800.0,23.7248,23.76,23.7178,23.753,190800.0
2012-02-09 15:55:00,33.77,33.82,33.74,33.79,282500.0,23.7459,23.7811,23.7248,23.76,282500.0
2012-02-10 09:30:00,33.51,33.51,33.31,33.36,157300.0,23.5631,23.5631,23.4225,23.4576,157300.0
2012-02-10 09:35:00,33.37,33.4,33.31,33.34,109100.0,23.4647,23.4857,23.4225,23.4436,109100.0
2012-02-10 09:40:00,33.34,33.45,33.33,33.45,88900.0,23.4436,23.5209,23.4365,23.5209,88900.0
2012-02-10 09:45:00,33.45,33.51,33.42,33.46,135400.0,23.5209,23.5631,23.4998,23.5279,135400.0
2012-02-10 09:50:00,33.47,33.49,33.4,33.41,59200.0,23.535,23.549,23.4857,23.4928,59200.0
2012-02-10 09:55:00,33.39,33.41,33.33,33.33,105900.0,23.4787,23.4928,23.4365,23.4365,105900.0
2012-02-10 10:00:00,33.33,33.39,33.29,33.31,167000.0,23.4365,23.4787,23.4084,23.4225,167000.0
2012-02-10 10:05:00,33.32,33.38,33.29,33.35,203300.0,23.4295,23.4717,23.4084,23.4506,203300.0
2012-02-10 10:10:00,33.36,33.37,33.28,33.29,112700.0,23.4576,23.4647,23.4014,23.4084,112700.0
2012-02-10 10:15:00,33.29,33.38,33.28,33.33,59000.0,23.4084,23.4717,23.4014,23.4365,59000.0
2012-02-10 10:20:00,33.33,33.4,33.33,33.37,56600.0,23.4365,23.4857,23.4365,23.4647,56600.0
2012-02-10 10:25:00,33.36,33.39,33.34,33.37,33900.0,23.4576,23.4787,23.4436,23.4647,33900.0
2012-02-10 10:30:00,33.37,33.39,33.33,33.37,75700.0,23.4647,23.4787,23.4365,23.4647,75700.0
2012-02-10 10:35:00,33.37,33.37,33.3,33.32,58900.0,23.4647,23.4647,23.4154,23.4295,58900.0
2012-02-10 10:40:00,33.32,33.39,33.3,33.38,37100.0,23.4295,23.4787,23.4154,23.4717,37100.0
2012-02-10 10:45:00,33.37,33.38,33.31,33.32,39800.0,23.4647,23.4717,23.4225,23.4295,39800.0
2012-02-10 10:50:00,33.31,33.36,33.29,33.33,32300.0,23.4225,23.4576,23.4084,23.4365,32300.0
2012-02-10 10:55:00,33.33,33.39,33.32,33.36,60500.0,23.4365,23.4787,23.4295,23.4576,60500.0
2012-02-10 11:00:00,33.36,33.4,33.35,33.37,74000.0,23.4576,23.4857,23.4506,23.4647,74000.0
2012-02-10 11:05:00,33.37,33.42,33.36,33.41,37100.0,23.4647,23.4998,23.4576,23.4928,37100.0
2012-02-10 11:10:00,33.41,33.43,33.37,33.37,36700.0,23.4928,23.5068,23.4647,23.4647,36700.0
2012-02-10 11:15:00,33.37,33.37,33.33,33.34,32000.0,23.4647,23.4647,23.4365,23.4436,32000.0
2012-02-10 11:20:00,33.34,33.37,33.31,33.37,161500.0,23.4436,23.4647,23.4225,23.4647,161500.0
2012-02-10 11:25:00,33.37,33.37,33.31,33.32,33300.0,23.4647,23.4647,23.4225,23.4295,33300.0
2012-02-10 11:30:00,33.32,33.41,33.31,33.4,105900.0,23.4295,23.4928,23.4225,23.4857,105900.0
2012-02-10 11:35:00,33.4,33.43,33.38,33.4,54200.0,23.4857,23.5068,23.4717,23.4857,54200.0
2012-02-10 11:40:00,33.41,33.42,33.36,33.36,31200.0,23.4928,23.4998,23.4576,23.4576,31200.0
2012-02-10 11:45:00,33.35,33.4,33.35,33.39,18700.0,23.4506,23.4857,23.4506,23.4787,18700.0
2012-02-10 11:50:00,33.4,33.45,33.39,33.45,28100.0,23.4857,23.5209,23.4787,23.5209,28100.0
2012-02-10 11:55:00,33.45,33.45,33.4,33.41,149100.0,23.5209,23.5209,23.4857,23.4928,149100.0
2012-02-10 12:00:00,33.41,33.44,33.39,33.4,25500.0,23.4928,23.5139,23.4787,23.4857,25500.0
2012-02-10 12:05:00,33.41,33.43,33.38,33.38,39200.0,23.4928,23.5068,23.4717,23.4717,39200.0
2012-02-10 12:10:00,33.38,33.39,33.34,33.37,39900.0,23.4717,23.4787,23.4436,23.4647,39900.0
2012-02-10 12:15:00,33.37,33.37,33.33,33.36,21400.0,23.4647,23.4647,23.4365,23.4576,21400.0
2012-02-10 12:20:00,33.36,33.36,33.3,33.3,26900.0,23.4576,23.4576,23.4154,23.4154,26900.0
2012-02-10 12:25:00,33.3,33.32,33.29,33.3,34300.0,23.4154,23.4295,23.4084,23.4154,34300.0
2012-02-10 12:30:00,33.29,33.33,33.29,33.31,40500.0,23.4084,23.4365,23.4084,23.4225,40500.0
2012-02-10 12:35:00,33.32,33.37,33.32,33.37,80400.0,23.4295,23.4647,23.4295,23.4647,80400.0
2012-02-10 12:40:00,33.37,33.41,33.36,33.4,55500.0,23.4647,23.4928,23.4576,23.4857,55500.0
2012-02-10 12:45:00,33.4,33.44,33.39,33.42,19900.0,23.4857,23.5139,23.4787,23.4998,19900.0
2012-02-10 12:50:00,33.41,33.42,33.41,33.42,13500.0,23.4928,23.4998,23.4928,23.4998,13500.0
2012-02-10 12:55:00,33.41,33.45,33.41,33.43,23100.0,23.4928,23.5209,23.4928,23.5068,23100.0
2012-02-10 13:00:00,33.43,33.43,33.41,33.42,11600.0,23.5068,23.5068,23.4928,23.4998,11600.0
2012-02-10 13:05:00,33.42,33.42,33.37,33.39,26400.0,23.4998,23.4998,23.4647,23.4787,26400.0
2012-02-10 13:10:00,33.39,33.41,33.37,33.37,34000.0,23.4787,23.4928,23.4647,23.4647,34000.0
2012-02-10 13:15:00,33.37,33.38,33.34,33.36,21700.0,23.4647,23.4717,23.4436,23.4576,21700.0
2012-02-10 13:20:00,33.34,33.36,33.33,33.35,25400.0,23.4436,23.4576,23.4365,23.4506,25400.0
2012-02-10 13:25:00,33.34,33.36,33.34,33.35,20600.0,23.4436,23.4576,23.4436,23.4506,20600.0
2012-02-10 13:30:00,33.35,33.35,33.32,33.32,46400.0,23.4506,23.4506,23.4295,23.4295,46400.0
2012-02-10 13:35:00,33.32,33.34,33.27,33.3,107200.0,23.4295,23.4436,23.3943,23.4154,107200.0
2012-02-10 13:40:00,33.3,33.33,33.29,33.32,32100.0,23.4154,23.4365,23.4084,23.4295,32100.0
2012-02-10 13:45:00,33.31,33.32,33.3,33.32,6100.0,23.4225,23.4295,23.4154,23.4295,6100.0
2012-02-10 13:50:00,33.32,33.36,33.3,33.36,49900.0,23.4295,23.4576,23.4154,23.4576,49900.0
2012-02-10 13:55:00,33.35,33.36,33.28,33.28,43900.0,23.4506,23.4576,23.4014,23.4014,43900.0
2012-02-10 14:00:00,33.29,33.33,33.28,33.31,23800.0,23.4084,23.4365,23.4014,23.4225,23800.0
2012-02-10 14:05:00,33.31,33.33,33.3,33.31,53400.0,23.4225,23.4365,23.4154,23.4225,53400.0
2012-02-10 14:10:00,33.32,33.32,33.26,33.26,22800.0,23.4295,23.4295,23.3873,23.3873,22800.0
2012-02-10 14:15:00,33.27,33.28,33.25,33.26,57100.0,23.3943,23.4014,23.3803,23.3873,57100.0
2012-02-10 14:20:00,33.27,33.3,33.23,33.25,50100.0,23.3943,23.4154,23.3662,23.3803,50100.0
2012-02-10 14:25:00,33.26,33.28,33.25,33.28,17600.0,23.3873,23.4014,23.3803,23.4014,17600.0
2012-02-10 14:30:00,33.28,33.3,33.26,33.3,27100.0,23.4014,23.4154,23.3873,23.4154,27100.0
2012-02-10 14:35:00,33.3,33.3,33.25,33.28,35200.0,23.4154,23.4154,23.3803,23.4014,35200.0
2012-02-10 14:40:00,33.27,33.31,33.27,33.31,54800.0,23.3943,23.4225,23.3943,23.4225,54800.0
2012-02-10 14:45:00,33.3,33.32,33.28,33.28,105800.0,23.4154,23.4295,23.4014,23.4014,105800.0
2012-02-10 14:50:00,33.29,33.3,33.28,33.28,28400.0,23.4084,23.4154,23.4014,23.4014,28400.0
2012-02-10 14:55:00,33.27,33.28,33.26,33.27,20000.0,23.3943,23.4014,23.3873,23.3943,20000.0
2012-02-10 15:00:00,33.27,33.27,33.22,33.24,67000.0,23.3943,23.3943,23.3592,23.3732,67000.0
2012-02-10 15:05:00,33.25,33.25,33.2,33.23,67100.0,23.3803,23.3803,23.3451,23.3662,67100.0
2012-02-10 15:10:00,33.22,33.24,33.19,33.23,64200.0,23.3592,23.3732,23.3381,23.3662,64200.0
2012-02-10 15:15:00,33.23,33.26,33.22,33.24,60100.0,23.3662,23.3873,23.3592,23.3732,60100.0
2012-02-10 15:20:00,33.23,33.26,33.23,33.24,43600.0,23.3662,23.3873,23.3662,23.3732,43600.0
2012-02-10 15:25:00,33.24,33.27,33.23,33.25,35700.0,23.3732,23.3943,23.3662,23.3803,35700.0
2012-02-10 15:30:00,33.26,33.29,33.24,33.27,67000.0,23.3873,23.4084,23.3732,23.3943,67000.0
2012-02-10 15:35:00,33.27,33.28,33.25,33.25,78900.0,23.3943,23.4014,23.3803,23.3803,78900.0
2012-02-10 15:40:00,33.26,33.27,33.24,33.26,55100.0,23.3873,23.3943,23.3732,23.3873,55100.0
2012-02-10 15:45:00,33.26,33.3,33.25,33.27,191100.0,23.3873,23.4154,23.3803,23.3943,191100.0
2012-02-10 15:50:00,33.27,33.3,33.27,33.3,142800.0,23.3943,23.4154,23.3943,23.4154,142800.0
2012-02-10 15:55:00,33.3,33.37,33.29,33.34,311100.0,23.4154,23.4647,23.4084,23.4436,311100.0
2012-02-13 09:30:00,33.5,33.77,33.27,33.43,273700.0,23.5561,23.7459,23.3943,23.5068,273700.0
2012-02-13 09:35:00,33.41,33.44,33.39,33.41,48400.0,23.4928,23.5139,23.4787,23.4928,48400.0
2012-02-13 09:40:00,33.41,33.44,33.32,33.35,59700.0,23.4928,23.5139,23.4295,23.4506,59700.0
2012-02-13 09:45:00,33.35,33.38,33.23,33.25,321300.0,23.4506,23.4717,23.3662,23.3803,321300.0
2012-02-13 09:50:00,33.25,33.27,33.18,33.2,165800.0,23.3803,23.3943,23.3311,23.3451,165800.0
2012-02-13 09:55:00,33.2,33.22,33.14,33.15,85400.0,23.3451,23.3592,23.3029,23.31,85400.0
2012-02-13 10:00:00,33.14,33.18,33.11,33.11,131300.0,23.3029,23.3311,23.2818,23.2818,131300.0
2012-02-13 10:05:00,33.11,33.15,33.08,33.09,126900.0,23.2818,23.31,23.2607,23.2678,126900.0
2012-02-13 10:10:00,33.09,33.09,32.95,32.97,221600.0,23.2678,23.2678,23.1693,23.1834,221600.0
2012-02-13 10:15:00,32.96,32.98,32.93,32.96,118300.0,23.1764,23.1904,23.1553,23.1764,118300.0
2012-02-13 10:20:00,32.97,32.97,32.87,32.87,119700.0,23.1834,23.1834,23.1131,23.1131,119700.0
2012-02-13 10:25:00,32.88,32.88,32.83,32.83,166900.0,23.1201,23.1201,23.0849,23.0849,166900.0
2012-02-13 10:30:00,32.84,32.84,32.77,32.77,140500.0,23.092,23.092,23.0428,23.0428,140500.0
2012-02-13 10:35:00,32.78,33.05,32.77,32.82,176400.0,23.0498,23.2396,23.0428,23.0779,176400.0
2012-02-13 10:40:00,32.82,32.88,32.81,32.84,60800.0,23.0779,23.1201,23.0709,23.092,60800.0
2012-02-13 10:45:00,32.84,32.84,32.77,32.78,60400.0,23.092,23.092,23.0428,23.0498,60400.0
2012-02-13 10:50:00,32.77,32.81,32.75,32.8,85600.0,23.0428,23.0709,23.0287,23.0639,85600.0
2012-02-13 10:55:00,32.81,32.86,32.8,32.83,66300.0,23.0709,23.106,23.0639,23.0849,66300.0
2012-02-13 11:00:00,32.84,32.91,32.84,32.87,108800.0,23.092,23.1412,23.092,23.1131,108800.0
2012-02-13 11:05:00,32.88,32.88,32.85,32.86,99300.0,23.1201,23.1201,23.099,23.106,99300.0
2012-02-13 11:10:00,32.86,32.9,32.85,32.88,164900.0,23.106,23.1342,23.099,23.1201,164900.0
2012-02-13 11:15:00,32.89,32.89,32.82,32.83,126500.0,23.1271,23.1271,23.0779,23.0849,126500.0
2012-02-13 11:20:00,32.82,32.83,32.77,32.8,84000.0,23.0779,23.0849,23.0428,23.0639,84000.0
2012-02-13 11:25:00,32.81,32.82,32.77,32.78,78000.0,23.0709,23.0779,23.0428,23.0498,78000.0
2012-02-13 11:30:00,32.79,32.81,32.77,32.78,47900.0,23.0568,23.0709,23.0428,23.0498,47900.0
2012-02-13 11:35:00,32.79,32.83,32.77,32.82,55700.0,23.0568,23.0849,23.0428,23.0779,55700.0
2012-02-13 11:40:00,32.83,32.83,32.8,32.82,46700.0,23.0849,23.0849,23.0639,23.0779,46700.0
2012-02-13 11:45:00,32.82,32.87,32.81,32.85,76900.0,23.0779,23.1131,23.0709,23.099,76900.0
2012-02-13 11:50:00,32.85,32.87,32.84,32.86,49100.0,23.099,23.1131,23.092,23.106,49100.0
2012-02-13 11:55:00,32.85,32.87,32.85,32.87,23800.0,23.099,23.1131,23.099,23.1131,23800.0
2012-02-13 12:00:00,32.87,32.91,32.85,32.9,70200.0,23.1131,23.1412,23.099,23.1342,70200.0
2012-02-13 12:05:00,32.91,32.92,32.88,32.88,95100.0,23.1412,23.1482,23.1201,23.1201,95100.0
2012-02-13 12:10:00,32.89,32.9,32.87,32.87,44600.0,23.1271,23.1342,23.1131,23.1131,44600.0
2012-02-13 12:15:00,32.87,32.88,32.86,32.88,44600.0,23.1131,23.1201,23.106,23.1201,44600.0
2012-02-13 12:20:00,32.88,32.9,32.86,32.89,36800.0,23.1201,23.1342,23.106,23.1271,36800.0
2012-02-13 12:25:00,32.89,32.91,32.87,32.87,44900.0,23.1271,23.1412,23.1131,23.1131,44900.0
2012-02-13 12:30:00,32.87,32.89,32.84,32.89,52900.0,23.1131,23.1271,23.092,23.1271,52900.0
2012-02-13 12:35:00,32.89,32.92,32.88,32.88,31200.0,23.1271,23.1482,23.1201,23.1201,31200.0
2012-02-13 12:40:00,32.89,32.93,32.84,32.93,64300.0,23.1271,23.1553,23.092,23.1553,64300.0
2012-02-13 12:45:00,32.92,32.96,32.91,32.93,44100.0,23.1482,23.1764,23.1412,23.1553,44100.0
2012-02-13 12:50:00,32.93,32.99,32.92,32.96,57800.0,23.1553,23.1975,23.1482,23.1764,57800.0
2012-02-13 12:55:00,32.96,32.99,32.95,32.98,28300.0,23.1764,23.1975,23.1693,23.1904,28300.0
2012-02-13 13:00:00,32.99,33.03,32.99,33.03,54000.0,23.1975,23.2256,23.1975,23.2256,54000.0
2012-02-13 13:05:00,33.03,33.08,33.03,33.06,72000.0,23.2256,23.2607,23.2256,23.2467,72000.0
2012-02-13 13:10:00,33.06,33.09,33.05,33.05,39000.0,23.2467,23.2678,23.2396,23.2396,39000.0
2012-02-13 13:15:00,33.05,33.06,32.98,32.98,109800.0,23.2396,23.2467,23.1904,23.1904,109800.0
2012-02-13 13:20:00,32.98,33.01,32.98,32.99,67500.0,23.1904,23.2115,23.1904,23.1975,67500.0
2012-02-13 13:25:00,32.98,33.01,32.98,33.01,38600.0,23.1904,23.2115,23.1904,23.2115,38600.0
2012-02-13 13:30:00,33.01,33.05,32.99,33.05,45300.0,23.2115,23.2396,23.1975,23.2396,45300.0
2012-02-13 13:35:00,33.04,33.09,33.04,33.09,51900.0,23.2326,23.2678,23.2326,23.2678,51900.0
2012-02-13 13:40:00,33.09,33.12,33.08,33.12,30600.0,23.2678,23.2889,23.2607,23.2889,30600.0
2012-02-13 13:45:00,33.12,33.17,33.11,33.16,48000.0,23.2889,23.324,23.2818,23.317,48000.0
2012-02-13 13:50:00,33.16,33.21,33.15,33.19,66700.0,23.317,23.3521,23.31,23.3381,66700.0
2012-02-13 13:55:00,33.2,33.2,33.14,33.14,50500.0,23.3451,23.3451,23.3029,23.3029,50500.0
2012-02-13 14:00:00,33.14,33.16,33.13,33.15,51300.0,23.3029,23.317,23.2959,23.31,51300.0
2012-02-13 14:05:00,33.14,33.17,33.12,33.16,35800.0,23.3029,23.324,23.2889,23.317,35800.0
2012-02-13 14:10:00,33.17,33.19,33.14,33.19,204100.0,23.324,23.3381,23.3029,23.3381,204100.0
2012-02-13 14:15:00,33.18,33.23,33.17,33.22,65000.0,23.3311,23.3662,23.324,23.3592,65000.0
2012-02-13 14:20:00,33.22,33.23,33.19,33.2,61300.0,23.3592,23.3662,23.3381,23.3451,61300.0
2012-02-13 14:25:00,33.2,33.2,33.18,33.2,31100.0,23.3451,23.3451,23.3311,23.3451,31100.0
2012-02-13 14:30:00,33.2,33.21,33.17,33.2,55000.0,23.3451,23.3521,23.324,23.3451,55000.0
2012-02-13 14:35:00,33.21,33.26,33.2,33.23,121600.0,23.3521,23.3873,23.3451,23.3662,121600.0
2012-02-13 14:40:00,33.23,33.29,33.23,33.26,49400.0,23.3662,23.4084,23.3662,23.3873,49400.0
2012-02-13 14:45:00,33.26,33.26,33.23,33.24,46000.0,23.3873,23.3873,23.3662,23.3732,46000.0
2012-02-13 14:50:00,33.24,33.26,33.22,33.22,68800.0,23.3732,23.3873,23.3592,23.3592,68800.0
2012-02-13 14:55:00,33.22,33.25,33.21,33.25,41500.0,23.3592,23.3803,23.3521,23.3803,41500.0
2012-02-13 15:00:00,33.25,33.26,33.2,33.2,87400.0,23.3803,23.3873,23.3451,23.3451,87400.0
2012-02-13 15:05:00,33.2,33.2,33.17,33.2,60600.0,23.3451,23.3451,23.324,23.3451,60600.0
2012-02-13 15:10:00,33.2,33.25,33.19,33.25,90800.0,23.3451,23.3803,23.3381,23.3803,90800.0
2012-02-13 15:15:00,33.26,33.27,33.23,33.26,86600.0,23.3873,23.3943,23.3662,23.3873,86600.0
2012-02-13 15:20:00,33.27,33.28,33.21,33.22,111300.0,23.3943,23.4014,23.3521,23.3592,111300.0
2012-02-13 15:25:00,33.21,33.27,33.21,33.26,46300.0,23.3521,23.3943,23.3521,23.3873,46300.0
2012-02-13 15:30:00,33.26,33.29,33.25,33.26,96500.0,23.3873,23.4084,23.3803,23.3873,96500.0
2012-02-13 15:35:00,33.26,33.27,33.22,33.26,104100.0,23.3873,23.3943,23.3592,23.3873,104100.0
2012-02-13 15:40:00,33.26,33.28,33.24,33.25,77600.0,23.3873,23.4014,23.3732,23.3803,77600.0
2012-02-13 15:45:00,33.26,33.26,33.21,33.24,127900.0,23.3873,23.3873,23.3521,23.3732,127900.0
2012-02-13 15:50:00,33.22,33.27,33.21,33.23,181700.0,23.3592,23.3943,23.3521,23.3662,181700.0
2012-02-13 15:55:00,33.22,33.27,33.22,33.24,226400.0,23.3592,23.3943,23.3592,23.3732,226400.0
2012-02-14 09:30:00,33.1,33.13,32.93,32.98,113000.0,23.2748,23.2959,23.1553,23.1904,113000.0
2012-02-14 09:35:00,33.0,33.04,32.94,32.96,93800.0,23.2045,23.2326,23.1623,23.1764,93800.0
2012-02-14 09:40:00,32.97,33.02,32.94,33.0,113000.0,23.1834,23.2185,23.1623,23.2045,113000.0
2012-02-14 09:45:00,32.99,33.08,32.96,33.06,97400.0,23.1975,23.2607,23.1764,23.2467,97400.0
2012-02-14 09:50:00,33.06,33.16,33.04,33.05,64200.0,23.2467,23.317,23.2326,23.2396,64200.0
2012-02-14 09:55:00,33.05,33.05,32.97,32.98,118300.0,23.2396,23.2396,23.1834,23.1904,118300.0
2012-02-14 10:00:00,32.97,33.03,32.86,32.89,216300.0,23.1834,23.2256,23.106,23.1271,216300.0
2012-02-14 10:05:00,32.9,32.93,32.83,32.83,149500.0,23.1342,23.1553,23.0849,23.0849,149500.0
2012-02-14 10:10:00,32.83,32.89,32.8,32.88,128000.0,23.0849,23.1271,23.0639,23.1201,128000.0
2012-02-14 10:15:00,32.88,32.91,32.84,32.85,87300.0,23.1201,23.1412,23.092,23.099,87300.0
2012-02-14 10:20:00,32.86,32.91,32.86,32.89,99200.0,23.106,23.1412,23.106,23.1271,99200.0
2012-02-14 10:25:00,32.89,32.92,32.88,32.92,41300.0,23.1271,23.1482,23.1201,23.1482,41300.0
2012-02-14 10:30:00,32.91,33.06,32.87,32.91,52000.0,23.1412,23.2467,23.1131,23.1412,52000.0
2012-02-14 10:35:00,32.9,32.93,32.88,32.88,49300.0,23.1342,23.1553,23.1201,23.1201,49300.0
2012-02-14 10:40:00,32.89,32.9,32.84,32.87,73100.0,23.1271,23.1342,23.092,23.1131,73100.0
2012-02-14 10:45:00,32.87,32.9,32.82,32.84,81200.0,23.1131,23.1342,23.0779,23.092,81200.0
2012-02-14 10:50:00,32.84,32.86,32.77,32.77,117700.0,23.092,23.106,23.0428,23.0428,117700.0
2012-02-14 10:55:00,32.77,32.84,32.71,32.83,167400.0,23.0428,23.092,23.0006,23.0849,167400.0
2012-02-14 11:00:00,32.84,32.89,32.8,32.83,146500.0,23.092,23.1271,23.0639,23.0849,146500.0
2012-02-14 11:05:00,32.83,32.9,32.82,32.89,34200.0,23.0849,23.1342,23.0779,23.1271,34200.0
2012-02-14 11:10:00,32.9,32.95,32.86,32.95,64100.0,23.1342,23.1693,23.106,23.1693,64100.0
2012-02-14 11:15:00,32.95,32.99,32.94,32.97,78500.0,23.1693,23.1975,23.1623,23.1834,78500.0
2012-02-14 11:20:00,32.97,33.05,32.94,32.98,175800.0,23.1834,23.2396,23.1623,23.1904,175800.0
2012-02-14 11:25:00,32.98,33.0,32.92,32.96,153400.0,23.1904,23.2045,23.1482,23.1764,153400.0
2012-02-14 11:30:00,32.95,33.09,32.93,33.07,199600.0,23.1693,23.2678,23.1553,23.2537,199600.0
2012-02-14 11:35:00,33.06,33.15,33.05,33.12,69400.0,23.2467,23.31,23.2396,23.2889,69400.0
2012-02-14 11:40:00,33.12,33.17,33.09,33.1,59600.0,23.2889,23.324,23.2678,23.2748,59600.0
2012-02-14 11:45:00,33.09,33.09,33.03,33.09,92500.0,23.2678,23.2678,23.2256,23.2678,92500.0
2012-02-14 11:50:00,33.09,33.09,33.04,33.05,51900.0,23.2678,23.2678,23.2326,23.2396,51900.0
2012-02-14 11:55:00,33.05,33.05,33.02,33.03,42300.0,23.2396,23.2396,23.2185,23.2256,42300.0
2012-02-14 12:00:00,33.03,33.04,32.97,32.97,118800.0,23.2256,23.2326,23.1834,23.1834,118800.0
2012-02-14 12:05:00,32.97,33.01,32.97,32.98,65700.0,23.1834,23.2115,23.1834,23.1904,65700.0
2012-02-14 12:10:00,32.98,32.99,32.94,32.95,58400.0,23.1904,23.1975,23.1623,23.1693,58400.0
2012-02-14 12:15:00,32.94,32.95,32.9,32.92,80900.0,23.1623,23.1693,23.1342,23.1482,80900.0
2012-02-14 12:20:00,32.93,32.95,32.89,32.89,59700.0,23.1553,23.1693,23.1271,23.1271,59700.0
2012-02-14 12:25:00,32.9,32.9,32.83,32.89,92600.0,23.1342,23.1342,23.0849,23.1271,92600.0
2012-02-14 12:30:00,32.88,32.89,32.86,32.86,31000.0,23.1201,23.1271,23.106,23.106,31000.0
2012-02-14 12:35:00,32.86,32.88,32.84,32.87,60700.0,23.106,23.1201,23.092,23.1131,60700.0
2012-02-14 12:40:00,32.88,32.96,32.88,32.96,59500.0,23.1201,23.1764,23.1201,23.1764,59500.0
2012-02-14 12:45:00,32.96,32.98,32.94,32.94,113300.0,23.1764,23.1904,23.1623,23.1623,113300.0
2012-02-14 12:50:00,32.94,32.95,32.9,32.91,94300.0,23.1623,23.1693,23.1342,23.1412,94300.0
2012-02-14 12:55:00,32.91,32.91,32.84,32.85,103100.0,23.1412,23.1412,23.092,23.099,103100.0
2012-02-14 13:00:00,32.85,32.85,32.81,32.84,120300.0,23.099,23.099,23.0709,23.092,120300.0
2012-02-14 13:05:00,32.83,32.84,32.81,32.81,37300.0,23.0849,23.092,23.0709,23.0709,37300.0
2012-02-14 13:10:00,32.8,32.84,32.78,32.83,82300.0,23.0639,23.092,23.0498,23.0849,82300.0
2012-02-14 13:15:00,32.83,32.83,32.81,32.82,42400.0,23.0849,23.0849,23.0709,23.0779,42400.0
2012-02-14 13:20:00,32.82,32.84,32.81,32.84,48300.0,23.0779,23.092,23.0709,23.092,48300.0
2012-02-14 13:25:00,32.84,32.87,32.84,32.86,64800.0,23.092,23.1131,23.092,23.106,64800.0
2012-02-14 13:30:00,32.86,32.93,32.86,32.93,46700.0,23.106,23.1553,23.106,23.1553,46700.0
2012-02-14 13:35:00,32.94,32.95,32.92,32.93,66900.0,23.1623,23.1693,23.1482,23.1553,66900.0
2012-02-14 13:40:00,32.93,32.95,32.92,32.94,49200.0,23.1553,23.1693,23.1482,23.1623,49200.0
2012-02-14 13:45:00,32.94,32.96,32.93,32.93,49700.0,23.1623,23.1764,23.1553,23.1553,49700.0
2012-02-14 13:50:00,32.92,32.95,32.91,32.93,45200.0,23.1482,23.1693,23.1412,23.1553,45200.0
2012-02-14 13:55:00,32.92,32.98,32.92,32.98,27500.0,23.1482,23.1904,23.1482,23.1904,27500.0
2012-02-14 14:00:00,32.98,33.0,32.98,32.99,31000.0,23.1904,23.2045,23.1904,23.1975,31000.0
2012-02-14 14:05:00,33.0,33.03,32.96,32.97,59700.0,23.2045,23.2256,23.1764,23.1834,59700.0
2012-02-14 14:10:00,32.97,33.0,32.97,32.99,42300.0,23.1834,23.2045,23.1834,23.1975,42300.0
2012-02-14 14:15:00,32.99,32.99,32.93,32.97,21200.0,23.1975,23.1975,23.1553,23.1834,21200.0
2012-02-14 14:20:00,32.96,32.98,32.91,32.91,45000.0,23.1764,23.1904,23.1412,23.1412,45000.0
2012-02-14 14:25:00,32.92,32.93,32.9,32.9,46100.0,23.1482,23.1553,23.1342,23.1342,46100.0
2012-02-14 14:30:00,32.9,32.9,32.85,32.9,38200.0,23.1342,23.1342,23.099,23.1342,38200.0
2012-02-14 14:35:00,32.9,32.95,32.88,32.92,131800.0,23.1342,23.1693,23.1201,23.1482,131800.0
2012-02-14 14:40:00,32.93,32.96,32.91,32.91,45600.0,23.1553,23.1764,23.1412,23.1412,45600.0
2012-02-14 14:45:00,32.91,32.95,32.91,32.94,67900.0,23.1412,23.1693,23.1412,23.1623,67900.0
2012-02-14 14:50:00,32.94,32.97,32.94,32.95,41900.0,23.1623,23.1834,23.1623,23.1693,41900.0
2012-02-14 14:55:00,32.95,32.98,32.95,32.96,38400.0,23.1693,23.1904,23.1693,23.1764,38400.0
2012-02-14 15:00:00,32.96,33.02,32.95,32.99,65800.0,23.1764,23.2185,23.1693,23.1975,65800.0
2012-02-14 15:05:00,32.99,33.03,32.99,33.02,29900.0,23.1975,23.2256,23.1975,23.2185,29900.0
2012-02-14 15:10:00,33.02,33.04,33.0,33.0,59600.0,23.2185,23.2326,23.2045,23.2045,59600.0
2012-02-14 15:15:00,32.99,33.0,32.95,32.96,45400.0,23.1975,23.2045,23.1693,23.1764,45400.0
2012-02-14 15:20:00,32.96,32.97,32.91,32.97,107600.0,23.1764,23.1834,23.1412,23.1834,107600.0
2012-02-14 15:25:00,32.97,32.98,32.94,32.96,60600.0,23.1834,23.1904,23.1623,23.1764,60600.0
2012-02-14 15:30:00,32.96,33.02,32.95,33.02,74100.0,23.1764,23.2185,23.1693,23.2185,74100.0
2012-02-14 15:35:00,33.02,33.08,33.01,33.08,108900.0,23.2185,23.2607,23.2115,23.2607,108900.0
2012-02-14 15:40:00,33.08,33.14,33.05,33.13,153100.0,23.2607,23.3029,23.2396,23.2959,153100.0
2012-02-14 15:45:00,33.12,33.23,33.12,33.22,187200.0,23.2889,23.3662,23.2889,23.3592,187200.0
2012-02-14 15:50:00,33.22,33.24,33.17,33.2,222200.0,23.3592,23.3732,23.324,23.3451,222200.0
2012-02-14 15:55:00,33.2,33.24,33.16,33.23,301100.0,23.3451,23.3732,23.317,23.3662,301100.0
2012-02-15 09:30:00,33.01,33.33,33.01,33.27,130900.0,23.2115,23.4365,23.2115,23.3943,130900.0
2012-02-15 09:35:00,33.28,33.37,33.27,33.33,91900.0,23.4014,23.4647,23.3943,23.4365,91900.0
2012-02-15 09:40:00,33.33,33.38,33.28,33.38,68200.0,23.4365,23.4717,23.4014,23.4717,68200.0
2012-02-15 09:45:00,33.38,33.47,33.36,33.39,129500.0,23.4717,23.535,23.4576,23.4787,129500.0
2012-02-15 09:50:00,33.39,33.5,33.39,33.49,82800.0,23.4787,23.5561,23.4787,23.549,82800.0
2012-02-15 09:55:00,33.5,33.5,33.45,33.46,55600.0,23.5561,23.5561,23.5209,23.5279,55600.0
2012-02-15 10:00:00,33.46,33.48,33.39,33.39,81000.0,23.5279,23.542,23.4787,23.4787,81000.0
2012-02-15 10:05:00,33.39,33.39,33.25,33.25,89800.0,23.4787,23.4787,23.3803,23.3803,89800.0
2012-02-15 10:10:00,33.25,33.33,33.21,33.22,127200.0,23.3803,23.4365,23.3521,23.3592,127200.0
2012-02-15 10:15:00,33.21,33.24,33.12,33.12,266300.0,23.3521,23.3732,23.2889,23.2889,266300.0
2012-02-15 10:20:00,33.12,33.17,33.1,33.15,98700.0,23.2889,23.324,23.2748,23.31,98700.0
2012-02-15 10:25:00,33.16,33.23,33.13,33.23,89200.0,23.317,23.3662,23.2959,23.3662,89200.0
2012-02-15 10:30:00,33.23,33.31,33.23,33.29,85800.0,23.3662,23.4225,23.3662,23.4084,85800.0
2012-02-15 10:35:00,33.29,33.3,33.21,33.22,59900.0,23.4084,23.4154,23.3521,23.3592,59900.0
2012-02-15 10:40:00,33.22,33.33,33.22,33.33,306800.0,23.3592,23.4365,23.3592,23.4365,306800.0
2012-02-15 10:45:00,33.34,33.38,33.32,33.33,129800.0,23.4436,23.4717,23.4295,23.4365,129800.0
2012-02-15 10:50:00,33.33,33.38,33.33,33.35,78700.0,23.4365,23.4717,23.4365,23.4506,78700.0
2012-02-15 10:55:00,33.35,33.36,33.27,33.28,54900.0,23.4506,23.4576,23.3943,23.4014,54900.0
2012-02-15 11:00:00,33.29,33.36,33.26,33.33,109200.0,23.4084,23.4576,23.3873,23.4365,109200.0
2012-02-15 11:05:00,33.34,33.35,33.31,33.33,76200.0,23.4436,23.4506,23.4225,23.4365,76200.0
2012-02-15 11:10:00,33.33,33.33,33.29,33.29,43000.0,23.4365,23.4365,23.4084,23.4084,43000.0
2012-02-15 11:15:00,33.29,33.33,33.29,33.33,35100.0,23.4084,23.4365,23.4084,23.4365,35100.0
2012-02-15 11:20:00,33.33,33.4,33.33,33.37,60700.0,23.4365,23.4857,23.4365,23.4647,60700.0
2012-02-15 11:25:00,33.37,33.41,33.37,33.4,27400.0,23.4647,23.4928,23.4647,23.4857,27400.0
2012-02-15 11:30:00,33.4,33.41,33.37,33.37,87600.0,23.4857,23.4928,23.4647,23.4647,87600.0
2012-02-15 11:35:00,33.37,33.43,33.37,33.43,72700.0,23.4647,23.5068,23.4647,23.5068,72700.0
2012-02-15 11:40:00,33.43,33.45,33.41,33.44,62100.0,23.5068,23.5209,23.4928,23.5139,62100.0
2012-02-15 11:45:00,33.45,33.48,33.44,33.45,73100.0,23.5209,23.542,23.5139,23.5209,73100.0
2012-02-15 11:50:00,33.46,33.51,33.45,33.51,70000.0,23.5279,23.5631,23.5209,23.5631,70000.0
2012-02-15 11:55:00,33.51,33.54,33.51,33.53,49100.0,23.5631,23.5842,23.5631,23.5772,49100.0
2012-02-15 12:00:00,33.53,33.54,33.49,33.5,86200.0,23.5772,23.5842,23.549,23.5561,86200.0
2012-02-15 12:05:00,33.5,33.53,33.5,33.52,31000.0,23.5561,23.5772,23.5561,23.5701,31000.0
2012-02-15 12:10:00,33.52,33.52,33.48,33.49,42500.0,23.5701,23.5701,23.542,23.549,42500.0
2012-02-15 12:15:00,33.49,33.49,33.45,33.45,24600.0,23.549,23.549,23.5209,23.5209,24600.0
2012-02-15 12:20:00,33.45,33.46,33.4,33.4,43000.0,23.5209,23.5279,23.4857,23.4857,43000.0
2012-02-15 12:25:00,33.4,33.45,33.39,33.42,71800.0,23.4857,23.5209,23.4787,23.4998,71800.0
2012-02-15 12:30:00,33.42,33.44,33.36,33.41,73800.0,23.4998,23.5139,23.4576,23.4928,73800.0
2012-02-15 12:35:00,33.41,33.51,33.4,33.47,165700.0,23.4928,23.5631,23.4857,23.535,165700.0
2012-02-15 12:40:00,33.47,33.5,33.43,33.44,152500.0,23.535,23.5561,23.5068,23.5139,152500.0
2012-02-15 12:45:00,33.43,33.46,33.4,33.41,132300.0,23.5068,23.5279,23.4857,23.4928,132300.0
2012-02-15 12:50:00,33.4,33.46,33.35,33.38,254000.0,23.4857,23.5279,23.4506,23.4717,254000.0
2012-02-15 12:55:00,33.38,33.41,33.29,33.33,218200.0,23.4717,23.4928,23.4084,23.4365,218200.0
2012-02-15 13:00:00,33.32,33.32,33.21,33.31,106700.0,23.4295,23.4295,23.3521,23.4225,106700.0
2012-02-15 13:05:00,33.32,33.38,33.3,33.38,78100.0,23.4295,23.4717,23.4154,23.4717,78100.0
2012-02-15 13:10:00,33.38,33.4,33.34,33.37,76600.0,23.4717,23.4857,23.4436,23.4647,76600.0
2012-02-15 13:15:00,33.37,33.41,33.36,33.37,59100.0,23.4647,23.4928,23.4576,23.4647,59100.0
2012-02-15 13:20:00,33.38,33.41,33.35,33.41,56100.0,23.4717,23.4928,23.4506,23.4928,56100.0
2012-02-15 13:25:00,33.41,33.41,33.37,33.39,33700.0,23.4928,23.4928,23.4647,23.4787,33700.0
2012-02-15 13:30:00,33.39,33.4,33.33,33.35,57000.0,23.4787,23.4857,23.4365,23.4506,57000.0
2012-02-15 13:35:00,33.34,33.37,33.3,33.37,78300.0,23.4436,23.4647,23.4154,23.4647,78300.0
2012-02-15 13:40:00,33.37,33.38,33.34,33.37,62100.0,23.4647,23.4717,23.4436,23.4647,62100.0
2012-02-15 13:45:00,33.37,33.4,33.32,33.4,75600.0,23.4647,23.4857,23.4295,23.4857,75600.0
2012-02-15 13:50:00,33.4,33.45,33.38,33.41,69100.0,23.4857,23.5209,23.4717,23.4928,69100.0
2012-02-15 13:55:00,33.41,33.44,33.38,33.44,102400.0,23.4928,23.5139,23.4717,23.5139,102400.0
2012-02-15 14:00:00,33.44,33.48,33.4,33.41,129000.0,23.5139,23.542,23.4857,23.4928,129000.0
2012-02-15 14:05:00,33.4,33.4,33.36,33.39,57400.0,23.4857,23.4857,23.4576,23.4787,57400.0
2012-02-15 14:10:00,33.39,33.39,33.3,33.32,87800.0,23.4787,23.4787,23.4154,23.4295,87800.0
2012-02-15 14:15:00,33.32,33.35,33.28,33.28,43000.0,23.4295,23.4506,23.4014,23.4014,43000.0
2012-02-15 14:20:00,33.28,33.34,33.27,33.34,39200.0,23.4014,23.4436,23.3943,23.4436,39200.0
2012-02-15 14:25:00,33.34,33.45,33.33,33.43,92700.0,23.4436,23.5209,23.4365,23.5068,92700.0
2012-02-15 14:30:00,33.42,33.44,33.38,33.38,59000.0,23.4998,23.5139,23.4717,23.4717,59000.0
2012-02-15 14:35:00,33.39,33.41,33.36,33.36,113400.0,23.4787,23.4928,23.4576,23.4576,113400.0
2012-02-15 14:40:00,33.36,33.41,33.35,33.4,54200.0,23.4576,23.4928,23.4506,23.4857,54200.0
2012-02-15 14:45:00,33.41,33.44,33.35,33.44,84100.0,23.4928,23.5139,23.4506,23.5139,84100.0
2012-02-15 14:50:00,33.44,33.47,33.41,33.43,117000.0,23.5139,23.535,23.4928,23.5068,117000.0
2012-02-15 14:55:00,33.44,33.46,33.34,33.35,142000.0,23.5139,23.5279,23.4436,23.4506,142000.0
2012-02-15 15:00:00,33.35,33.39,33.32,33.33,146800.0,23.4506,23.4787,23.4295,23.4365,146800.0
2012-02-15 15:05:00,33.33,33.37,33.31,33.34,104100.0,23.4365,23.4647,23.4225,23.4436,104100.0
2012-02-15 15:10:00,33.34,33.38,33.3,33.34,104900.0,23.4436,23.4717,23.4154,23.4436,104900.0
2012-02-15 15:15:00,33.34,33.37,33.3,33.33,179500.0,23.4436,23.4647,23.4154,23.4365,179500.0
2012-02-15 15:20:00,33.32,33.33,33.28,33.3,89000.0,23.4295,23.4365,23.4014,23.4154,89000.0
2012-02-15 15:25:00,33.31,33.32,33.26,33.3,159900.0,23.4225,23.4295,23.3873,23.4154,159900.0
2012-02-15 15:30:00,33.3,33.34,33.29,33.32,125400.0,23.4154,23.4436,23.4084,23.4295,125400.0
2012-02-15 15:35:00,33.31,33.4,33.31,33.39,209900.0,23.4225,23.4857,23.4225,23.4787,209900.0
2012-02-15 15:40:00,33.4,33.43,33.37,33.42,122000.0,23.4857,23.5068,23.4647,23.4998,122000.0
2012-02-15 15:45:00,33.42,33.45,33.41,33.42,241900.0,23.4998,23.5209,23.4928,23.4998,241900.0
2012-02-15 15:50:00,33.41,33.45,33.4,33.42,240100.0,23.4928,23.5209,23.4857,23.4998,240100.0
2012-02-15 15:55:00,33.42,33.45,33.37,33.42,402700.0,23.4998,23.5209,23.4647,23.4998,402700.0
2012-02-16 09:30:00,33.47,33.47,33.3,33.35,117600.0,23.535,23.535,23.4154,23.4506,117600.0
2012-02-16 09:35:00,33.35,33.43,33.32,33.43,51900.0,23.4506,23.5068,23.4295,23.5068,51900.0
2012-02-16 09:40:00,33.43,33.57,33.42,33.56,64900.0,23.5068,23.6053,23.4998,23.5983,64900.0
2012-02-16 09:45:00,33.57,33.6,33.51,33.56,271100.0,23.6053,23.6264,23.5631,23.5983,271100.0
2012-02-16 09:50:00,33.57,33.64,33.46,33.46,130400.0,23.6053,23.6545,23.5279,23.5279,130400.0
2012-02-16 09:55:00,33.45,33.5,33.37,33.46,123700.0,23.5209,23.5561,23.4647,23.5279,123700.0
2012-02-16 10:00:00,33.47,33.6,33.46,33.59,111500.0,23.535,23.6264,23.5279,23.6194,111500.0
2012-02-16 10:05:00,33.58,33.66,33.58,33.6,56500.0,23.6123,23.6686,23.6123,23.6264,56500.0
2012-02-16 10:10:00,33.61,33.66,33.54,33.6,54400.0,23.6334,23.6686,23.5842,23.6264,54400.0
2012-02-16 10:15:00,33.59,33.63,33.56,33.62,60200.0,23.6194,23.6475,23.5983,23.6404,60200.0
2012-02-16 10:20:00,33.61,33.64,33.58,33.6,56900.0,23.6334,23.6545,23.6123,23.6264,56900.0
2012-02-16 10:25:00,33.61,33.67,33.6,33.65,50600.0,23.6334,23.6756,23.6264,23.6615,50600.0
2012-02-16 10:30:00,33.66,33.67,33.62,33.67,67900.0,23.6686,23.6756,23.6404,23.6756,67900.0
2012-02-16 10:35:00,33.67,33.71,33.66,33.67,53300.0,23.6756,23.7037,23.6686,23.6756,53300.0
2012-02-16 10:40:00,33.66,33.67,33.6,33.65,58700.0,23.6686,23.6756,23.6264,23.6615,58700.0
2012-02-16 10:45:00,33.65,33.71,33.65,33.68,47600.0,23.6615,23.7037,23.6615,23.6826,47600.0
2012-02-16 10:50:00,33.68,33.73,33.67,33.71,75700.0,23.6826,23.7178,23.6756,23.7037,75700.0
2012-02-16 10:55:00,33.71,33.72,33.65,33.66,79900.0,23.7037,23.7108,23.6615,23.6686,79900.0
2012-02-16 11:00:00,33.67,33.74,33.66,33.74,41100.0,23.6756,23.7248,23.6686,23.7248,41100.0
2012-02-16 11:05:00,33.73,33.74,33.66,33.66,57500.0,23.7178,23.7248,23.6686,23.6686,57500.0
2012-02-16 11:10:00,33.66,33.7,33.65,33.7,40100.0,23.6686,23.6967,23.6615,23.6967,40100.0
2012-02-16 11:15:00,33.7,33.72,33.68,33.71,80700.0,23.6967,23.7108,23.6826,23.7037,80700.0
2012-02-16 11:20:00,33.71,33.72,33.68,33.69,33000.0,23.7037,23.7108,23.6826,23.6897,33000.0
2012-02-16 11:25:00,33.69,33.74,33.69,33.73,69600.0,23.6897,23.7248,23.6897,23.7178,69600.0
2012-02-16 11:30:00,33.72,33.73,33.69,33.73,60100.0,23.7108,23.7178,23.6897,23.7178,60100.0
2012-02-16 11:35:00,33.74,33.8,33.72,33.76,131400.0,23.7248,23.767,23.7108,23.7389,131400.0
2012-02-16 11:40:00,33.76,33.78,33.68,33.68,167800.0,23.7389,23.753,23.6826,23.6826,167800.0
2012-02-16 11:45:00,33.69,33.69,33.66,33.66,145000.0,23.6897,23.6897,23.6686,23.6686,145000.0
2012-02-16 11:50:00,33.66,33.74,33.65,33.74,65100.0,23.6686,23.7248,23.6615,23.7248,65100.0
2012-02-16 11:55:00,33.74,33.79,33.72,33.75,55100.0,23.7248,23.76,23.7108,23.7319,55100.0
2012-02-16 12:00:00,33.76,33.8,33.75,33.76,71100.0,23.7389,23.767,23.7319,23.7389,71100.0
2012-02-16 12:05:00,33.76,33.77,33.72,33.75,39100.0,23.7389,23.7459,23.7108,23.7319,39100.0
2012-02-16 12:10:00,33.75,33.76,33.72,33.75,25100.0,23.7319,23.7389,23.7108,23.7319,25100.0
2012-02-16 12:15:00,33.76,33.78,33.74,33.78,38500.0,23.7389,23.753,23.7248,23.753,38500.0
2012-02-16 12:20:00,33.78,33.82,33.77,33.81,76400.0,23.753,23.7811,23.7459,23.774,76400.0
2012-02-16 12:25:00,33.81,33.82,33.79,33.79,24500.0,23.774,23.7811,23.76,23.76,24500.0
2012-02-16 12:30:00,33.8,33.81,33.78,33.79,25700.0,23.767,23.774,23.753,23.76,25700.0
2012-02-16 12:35:00,33.78,33.8,33.76,33.77,52300.0,23.753,23.767,23.7389,23.7459,52300.0
2012-02-16 12:40:00,33.78,33.78,33.74,33.75,49400.0,23.753,23.753,23.7248,23.7319,49400.0
2012-02-16 12:45:00,33.76,33.81,33.76,33.81,95000.0,23.7389,23.774,23.7389,23.774,95000.0
2012-02-16 12:50:00,33.81,33.82,33.8,33.81,28700.0,23.774,23.7811,23.767,23.774,28700.0
2012-02-16 12:55:00,33.81,33.86,33.81,33.84,65300.0,23.774,23.8092,23.774,23.7951,65300.0
2012-02-16 13:00:00,33.84,33.9,33.84,33.89,51000.0,23.7951,23.8373,23.7951,23.8303,51000.0
2012-02-16 13:05:00,33.89,33.93,33.88,33.91,75200.0,23.8303,23.8584,23.8233,23.8444,75200.0
2012-02-16 13:10:00,33.92,33.98,33.92,33.95,121100.0,23.8514,23.8936,23.8514,23.8725,121100.0
2012-02-16 13:15:00,33.96,33.97,33.94,33.97,37200.0,23.8795,23.8866,23.8655,23.8866,37200.0
2012-02-16 13:20:00,33.97,34.0,33.96,33.99,49200.0,23.8866,23.9076,23.8795,23.9006,49200.0
2012-02-16 13:25:00,33.98,34.0,33.95,33.96,96500.0,23.8936,23.9076,23.8725,23.8795,96500.0
2012-02-16 13:30:00,33.95,33.99,33.95,33.99,62100.0,23.8725,23.9006,23.8725,23.9006,62100.0
2012-02-16 13:35:00,33.99,34.0,33.98,33.98,113100.0,23.9006,23.9076,23.8936,23.8936,113100.0
2012-02-16 13:40:00,33.98,33.98,33.95,33.95,34400.0,23.8936,23.8936,23.8725,23.8725,34400.0
2012-02-16 13:45:00,33.96,34.0,33.96,33.97,77100.0,23.8795,23.9076,23.8795,23.8866,77100.0
2012-02-16 13:50:00,33.98,33.99,33.95,33.97,80000.0,23.8936,23.9006,23.8725,23.8866,80000.0
2012-02-16 13:55:00,33.98,33.98,33.95,33.98,23100.0,23.8936,23.8936,23.8725,23.8936,23100.0
2012-02-16 14:00:00,33.97,33.98,33.95,33.98,44300.0,23.8866,23.8936,23.8725,23.8936,44300.0
2012-02-16 14:05:00,33.98,33.98,33.97,33.98,36700.0,23.8936,23.8936,23.8866,23.8936,36700.0
2012-02-16 14:10:00,33.98,34.0,33.97,33.99,52300.0,23.8936,23.9076,23.8866,23.9006,52300.0
2012-02-16 14:15:00,33.99,34.0,33.96,33.98,49800.0,23.9006,23.9076,23.8795,23.8936,49800.0
2012-02-16 14:20:00,33.98,33.98,33.95,33.98,53600.0,23.8936,23.8936,23.8725,23.8936,53600.0
2012-02-16 14:25:00,33.98,34.05,33.97,34.03,227000.0,23.8936,23.9428,23.8866,23.9287,227000.0
2012-02-16 14:30:00,34.04,34.14,34.04,34.14,222300.0,23.9358,24.0061,23.9358,24.0061,222300.0
2012-02-16 14:35:00,34.14,34.14,34.08,34.12,106500.0,24.0061,24.0061,23.9639,23.992,106500.0
2012-02-16 14:40:00,34.12,34.16,34.11,34.12,113100.0,23.992,24.0202,23.985,23.992,113100.0
2012-02-16 14:45:00,34.11,34.12,34.07,34.11,60500.0,23.985,23.992,23.9569,23.985,60500.0
2012-02-16 14:50:00,34.11,34.12,34.06,34.08,193500.0,23.985,23.992,23.9498,23.9639,193500.0
2012-02-16 14:55:00,34.09,34.1,34.09,34.09,30300.0,23.9709,23.978,23.9709,23.9709,30300.0
2012-02-16 15:00:00,34.09,34.14,34.09,34.14,88600.0,23.9709,24.0061,23.9709,24.0061,88600.0
2012-02-16 15:05:00,34.14,34.21,34.13,34.16,261300.0,24.0061,24.0553,23.9991,24.0202,261300.0
2012-02-16 15:10:00,34.16,34.16,34.08,34.11,105500.0,24.0202,24.0202,23.9639,23.985,105500.0
2012-02-16 15:15:00,34.1,34.12,34.09,34.11,68600.0,23.978,23.992,23.9709,23.985,68600.0
2012-02-16 15:20:00,34.11,34.11,34.08,34.11,82900.0,23.985,23.985,23.9639,23.985,82900.0
2012-02-16 15:25:00,34.11,34.18,34.1,34.18,243700.0,23.985,24.0342,23.978,24.0342,243700.0
2012-02-16 15:30:00,34.17,34.18,34.11,34.14,143100.0,24.0272,24.0342,23.985,24.0061,143100.0
2012-02-16 15:35:00,34.13,34.14,34.1,34.11,132500.0,23.9991,24.0061,23.978,23.985,132500.0
2012-02-16 15:40:00,34.11,34.12,34.07,34.09,249600.0,23.985,23.992,23.9569,23.9709,249600.0
2012-02-16 15:45:00,34.08,34.09,34.02,34.03,283700.0,23.9639,23.9709,23.9217,23.9287,283700.0
2012-02-16 15:50:00,34.04,34.05,33.97,34.0,660400.0,23.9358,23.9428,23.8866,23.9076,660400.0
2012-02-16 15:55:00,34.0,34.03,33.9,33.9,590400.0,23.9076,23.9287,23.8373,23.8373,590400.0
2012-02-17 09:30:00,34.07,34.15,33.91,34.08,915400.0,23.9569,24.0131,23.8444,23.9639,915400.0
2012-02-17 09:35:00,34.08,34.13,34.05,34.06,61600.0,23.9639,23.9991,23.9428,23.9498,61600.0
2012-02-17 09:40:00,34.06,34.1,34.0,34.07,72800.0,23.9498,23.978,23.9076,23.9569,72800.0
2012-02-17 09:45:00,34.08,34.1,33.97,34.02,107900.0,23.9639,23.978,23.8866,23.9217,107900.0
2012-02-17 09:50:00,34.02,34.02,33.91,33.97,82900.0,23.9217,23.9217,23.8444,23.8866,82900.0
2012-02-17 09:55:00,33.97,34.04,33.93,34.02,67700.0,23.8866,23.9358,23.8584,23.9217,67700.0
2012-02-17 10:00:00,34.03,34.06,33.93,34.01,105500.0,23.9287,23.9498,23.8584,23.9147,105500.0
2012-02-17 10:05:00,34.01,34.03,33.97,33.98,56800.0,23.9147,23.9287,23.8866,23.8936,56800.0
2012-02-17 10:10:00,33.98,33.99,33.95,33.99,99700.0,23.8936,23.9006,23.8725,23.9006,99700.0
2012-02-17 10:15:00,33.99,34.03,33.98,34.02,58200.0,23.9006,23.9287,23.8936,23.9217,58200.0
2012-02-17 10:20:00,34.02,34.04,34.0,34.03,32300.0,23.9217,23.9358,23.9076,23.9287,32300.0
2012-02-17 10:25:00,34.02,34.03,33.96,33.96,39700.0,23.9217,23.9287,23.8795,23.8795,39700.0
2012-02-17 10:30:00,33.96,34.0,33.95,33.97,72100.0,23.8795,23.9076,23.8725,23.8866,72100.0
2012-02-17 10:35:00,33.96,33.96,33.8,33.8,84900.0,23.8795,23.8795,23.767,23.767,84900.0
2012-02-17 10:40:00,33.8,33.83,33.79,33.8,43400.0,23.767,23.7881,23.76,23.767,43400.0
2012-02-17 10:45:00,33.8,33.81,33.77,33.81,67800.0,23.767,23.774,23.7459,23.774,67800.0
2012-02-17 10:50:00,33.81,33.81,33.7,33.7,76100.0,23.774,23.774,23.6967,23.6967,76100.0
2012-02-17 10:55:00,33.7,33.7,33.63,33.65,147700.0,23.6967,23.6967,23.6475,23.6615,147700.0
2012-02-17 11:00:00,33.65,33.66,33.56,33.62,180500.0,23.6615,23.6686,23.5983,23.6404,180500.0
2012-02-17 11:05:00,33.62,33.65,33.6,33.65,96900.0,23.6404,23.6615,23.6264,23.6615,96900.0
2012-02-17 11:10:00,33.64,33.65,33.51,33.54,207000.0,23.6545,23.6615,23.5631,23.5842,207000.0
2012-02-17 11:15:00,33.53,33.59,33.52,33.54,90400.0,23.5772,23.6194,23.5701,23.5842,90400.0
2012-02-17 11:20:00,33.54,33.58,33.51,33.58,186400.0,23.5842,23.6123,23.5631,23.6123,186400.0
2012-02-17 11:25:00,33.59,33.63,33.57,33.61,130900.0,23.6194,23.6475,23.6053,23.6334,130900.0
2012-02-17 11:30:00,33.61,33.64,33.58,33.58,110400.0,23.6334,23.6545,23.6123,23.6123,110400.0
2012-02-17 11:35:00,33.58,33.6,33.55,33.56,63700.0,23.6123,23.6264,23.5912,23.5983,63700.0
2012-02-17 11:40:00,33.56,33.6,33.56,33.6,73600.0,23.5983,23.6264,23.5983,23.6264,73600.0
2012-02-17 11:45:00,33.6,33.6,33.56,33.57,42800.0,23.6264,23.6264,23.5983,23.6053,42800.0
2012-02-17 11:50:00,33.56,33.6,33.56,33.6,21700.0,23.5983,23.6264,23.5983,23.6264,21700.0
2012-02-17 11:55:00,33.6,33.6,33.55,33.57,71100.0,23.6264,23.6264,23.5912,23.6053,71100.0
2012-02-17 12:00:00,33.58,33.59,33.56,33.56,32700.0,23.6123,23.6194,23.5983,23.5983,32700.0
2012-02-17 12:05:00,33.56,33.6,33.56,33.57,45500.0,23.5983,23.6264,23.5983,23.6053,45500.0
2012-02-17 12:10:00,33.57,33.59,33.56,33.56,14200.0,23.6053,23.6194,23.5983,23.5983,14200.0
2012-02-17 12:15:00,33.56,33.57,33.5,33.5,96000.0,23.5983,23.6053,23.5561,23.5561,96000.0
2012-02-17 12:20:00,33.5,33.51,33.48,33.48,31000.0,23.5561,23.5631,23.542,23.542,31000.0
2012-02-17 12:25:00,33.49,33.51,33.47,33.48,78200.0,23.549,23.5631,23.535,23.542,78200.0
2012-02-17 12:30:00,33.49,33.5,33.46,33.47,53400.0,23.549,23.5561,23.5279,23.535,53400.0
2012-02-17 12:35:00,33.47,33.52,33.47,33.51,42700.0,23.535,23.5701,23.535,23.5631,42700.0
2012-02-17 12:40:00,33.5,33.53,33.5,33.51,49500.0,23.5561,23.5772,23.5561,23.5631,49500.0
2012-02-17 12:45:00,33.51,33.52,33.5,33.52,46000.0,23.5631,23.5701,23.5561,23.5701,46000.0
2012-02-17 12:50:00,33.51,33.52,33.5,33.5,42600.0,23.5631,23.5701,23.5561,23.5561,42600.0
2012-02-17 12:55:00,33.5,33.52,33.5,33.51,11800.0,23.5561,23.5701,23.5561,23.5631,11800.0
2012-02-17 13:00:00,33.52,33.53,33.47,33.48,105800.0,23.5701,23.5772,23.535,23.542,105800.0
2012-02-17 13:05:00,33.48,33.51,33.48,33.49,24100.0,23.542,23.5631,23.542,23.549,24100.0
2012-02-17 13:10:00,33.5,33.53,33.49,33.51,35300.0,23.5561,23.5772,23.549,23.5631,35300.0
2012-02-17 13:15:00,33.52,33.53,33.51,33.51,40200.0,23.5701,23.5772,23.5631,23.5631,40200.0
2012-02-17 13:20:00,33.52,33.53,33.51,33.51,36000.0,23.5701,23.5772,23.5631,23.5631,36000.0
2012-02-17 13:25:00,33.51,33.52,33.51,33.52,5000.0,23.5631,23.5701,23.5631,23.5701,5000.0
2012-02-17 13:30:00,33.52,33.53,33.5,33.51,53200.0,23.5701,23.5772,23.5561,23.5631,53200.0
2012-02-17 13:35:00,33.51,33.54,33.51,33.52,50600.0,23.5631,23.5842,23.5631,23.5701,50600.0
2012-02-17 13:40:00,33.51,33.53,33.5,33.51,35100.0,23.5631,23.5772,23.5561,23.5631,35100.0
2012-02-17 13:45:00,33.51,33.54,33.5,33.54,105800.0,23.5631,23.5842,23.5561,23.5842,105800.0
2012-02-17 13:50:00,33.54,33.56,33.53,33.53,76500.0,23.5842,23.5983,23.5772,23.5772,76500.0
2012-02-17 13:55:00,33.53,33.54,33.5,33.52,39400.0,23.5772,23.5842,23.5561,23.5701,39400.0
2012-02-17 14:00:00,33.52,33.54,33.52,33.53,26700.0,23.5701,23.5842,23.5701,23.5772,26700.0
2012-02-17 14:05:00,33.53,33.54,33.52,33.52,38600.0,23.5772,23.5842,23.5701,23.5701,38600.0
2012-02-17 14:10:00,33.53,33.53,33.52,33.53,6100.0,23.5772,23.5772,23.5701,23.5772,6100.0
2012-02-17 14:15:00,33.52,33.55,33.52,33.55,31300.0,23.5701,23.5912,23.5701,23.5912,31300.0
2012-02-17 14:20:00,33.55,33.57,33.53,33.55,37500.0,23.5912,23.6053,23.5772,23.5912,37500.0
2012-02-17 14:25:00,33.55,33.58,33.55,33.58,34700.0,23.5912,23.6123,23.5912,23.6123,34700.0
2012-02-17 14:30:00,33.58,33.61,33.58,33.58,243300.0,23.6123,23.6334,23.6123,23.6123,243300.0
2012-02-17 14:35:00,33.58,33.6,33.58,33.6,26100.0,23.6123,23.6264,23.6123,23.6264,26100.0
2012-02-17 14:40:00,33.59,33.62,33.59,33.6,26900.0,23.6194,23.6404,23.6194,23.6264,26900.0
2012-02-17 14:45:00,33.6,33.63,33.58,33.6,39000.0,23.6264,23.6475,23.6123,23.6264,39000.0
2012-02-17 14:50:00,33.61,33.61,33.59,33.59,19100.0,23.6334,23.6334,23.6194,23.6194,19100.0
2012-02-17 14:55:00,33.59,33.6,33.59,33.6,16800.0,23.6194,23.6264,23.6194,23.6264,16800.0
2012-02-17 15:00:00,33.59,33.6,33.58,33.59,27100.0,23.6194,23.6264,23.6123,23.6194,27100.0
2012-02-17 15:05:00,33.59,33.62,33.58,33.59,116700.0,23.6194,23.6404,23.6123,23.6194,116700.0
2012-02-17 15:10:00,33.6,33.6,33.57,33.59,37100.0,23.6264,23.6264,23.6053,23.6194,37100.0
2012-02-17 15:15:00,33.59,33.62,33.58,33.62,80100.0,23.6194,23.6404,23.6123,23.6404,80100.0
2012-02-17 15:20:00,33.62,33.65,33.6,33.65,74400.0,23.6404,23.6615,23.6264,23.6615,74400.0
2012-02-17 15:25:00,33.65,33.66,33.61,33.63,89500.0,23.6615,23.6686,23.6334,23.6475,89500.0
2012-02-17 15:30:00,33.63,33.67,33.63,33.65,90100.0,23.6475,23.6756,23.6475,23.6615,90100.0
2012-02-17 15:35:00,33.64,33.64,33.56,33.62,80400.0,23.6545,23.6545,23.5983,23.6404,80400.0
2012-02-17 15:40:00,33.62,33.63,33.55,33.58,160500.0,23.6404,23.6475,23.5912,23.6123,160500.0
2012-02-17 15:45:00,33.58,33.61,33.58,33.58,101900.0,23.6123,23.6334,23.6123,23.6123,101900.0
2012-02-17 15:50:00,33.58,33.63,33.56,33.63,253200.0,23.6123,23.6475,23.5983,23.6475,253200.0
2012-02-17 15:55:00,33.63,33.63,33.58,33.58,388300.0,23.6475,23.6475,23.6123,23.6123,388300.0
2012-02-21 09:30:00,33.63,33.63,33.38,33.46,146100.0,23.6475,23.6475,23.4717,23.5279,146100.0
2012-02-21 09:35:00,33.46,33.6,33.45,33.57,69000.0,23.5279,23.6264,23.5209,23.6053,69000.0
2012-02-21 09:40:00,33.56,33.6,33.54,33.57,62600.0,23.5983,23.6264,23.5842,23.6053,62600.0
2012-02-21 09:45:00,33.57,33.6,33.45,33.45,106200.0,23.6053,23.6264,23.5209,23.5209,106200.0
2012-02-21 09:50:00,33.44,33.48,33.42,33.42,68900.0,23.5139,23.542,23.4998,23.4998,68900.0
2012-02-21 09:55:00,33.42,33.47,33.39,33.44,60700.0,23.4998,23.535,23.4787,23.5139,60700.0
2012-02-21 10:00:00,33.45,33.54,33.45,33.49,67600.0,23.5209,23.5842,23.5209,23.549,67600.0
2012-02-21 10:05:00,33.5,33.5,33.45,33.48,67200.0,23.5561,23.5561,23.5209,23.542,67200.0
2012-02-21 10:10:00,33.47,33.56,33.46,33.55,57600.0,23.535,23.5983,23.5279,23.5912,57600.0
2012-02-21 10:15:00,33.56,33.58,33.51,33.54,113900.0,23.5983,23.6123,23.5631,23.5842,113900.0
2012-02-21 10:20:00,33.53,33.54,33.5,33.52,53200.0,23.5772,23.5842,23.5561,23.5701,53200.0
2012-02-21 10:25:00,33.52,33.54,33.5,33.54,35300.0,23.5701,23.5842,23.5561,23.5842,35300.0
2012-02-21 10:30:00,33.53,33.59,33.52,33.59,41400.0,23.5772,23.6194,23.5701,23.6194,41400.0
2012-02-21 10:35:00,33.58,33.6,33.57,33.6,68600.0,23.6123,23.6264,23.6053,23.6264,68600.0
2012-02-21 10:40:00,33.6,33.6,33.53,33.53,90900.0,23.6264,23.6264,23.5772,23.5772,90900.0
2012-02-21 10:45:00,33.54,33.55,33.49,33.52,38900.0,23.5842,23.5912,23.549,23.5701,38900.0
2012-02-21 10:50:00,33.51,33.54,33.5,33.53,38800.0,23.5631,23.5842,23.5561,23.5772,38800.0
2012-02-21 10:55:00,33.54,33.58,33.52,33.54,43600.0,23.5842,23.6123,23.5701,23.5842,43600.0
2012-02-21 11:00:00,33.55,33.6,33.54,33.59,82900.0,23.5912,23.6264,23.5842,23.6194,82900.0
2012-02-21 11:05:00,33.6,33.6,33.58,33.59,28700.0,23.6264,23.6264,23.6123,23.6194,28700.0
2012-02-21 11:10:00,33.6,33.6,33.54,33.55,38800.0,23.6264,23.6264,23.5842,23.5912,38800.0
2012-02-21 11:15:00,33.56,33.57,33.54,33.57,54300.0,23.5983,23.6053,23.5842,23.6053,54300.0
2012-02-21 11:20:00,33.57,33.6,33.56,33.6,21500.0,23.6053,23.6264,23.5983,23.6264,21500.0
2012-02-21 11:25:00,33.6,33.6,33.58,33.59,25200.0,23.6264,23.6264,23.6123,23.6194,25200.0
2012-02-21 11:30:00,33.59,33.59,33.54,33.54,69100.0,23.6194,23.6194,23.5842,23.5842,69100.0
2012-02-21 11:35:00,33.54,33.55,33.53,33.55,32700.0,23.5842,23.5912,23.5772,23.5912,32700.0
2012-02-21 11:40:00,33.55,33.56,33.55,33.55,19600.0,23.5912,23.5983,23.5912,23.5912,19600.0
2012-02-21 11:45:00,33.55,33.58,33.55,33.57,29300.0,23.5912,23.6123,23.5912,23.6053,29300.0
2012-02-21 11:50:00,33.57,33.57,33.55,33.55,19600.0,23.6053,23.6053,23.5912,23.5912,19600.0
2012-02-21 11:55:00,33.55,33.56,33.54,33.55,79400.0,23.5912,23.5983,23.5842,23.5912,79400.0
2012-02-21 12:00:00,33.54,33.59,33.54,33.58,63300.0,23.5842,23.6194,23.5842,23.6123,63300.0
2012-02-21 12:05:00,33.58,33.6,33.55,33.58,83300.0,23.6123,23.6264,23.5912,23.6123,83300.0
2012-02-21 12:10:00,33.57,33.58,33.56,33.56,9000.0,23.6053,23.6123,23.5983,23.5983,9000.0
2012-02-21 12:15:00,33.57,33.57,33.48,33.48,47000.0,23.6053,23.6053,23.542,23.542,47000.0
2012-02-21 12:20:00,33.49,33.51,33.46,33.48,63900.0,23.549,23.5631,23.5279,23.542,63900.0
2012-02-21 12:25:00,33.48,33.51,33.48,33.48,34300.0,23.542,23.5631,23.542,23.542,34300.0
2012-02-21 12:30:00,33.48,33.5,33.46,33.48,34200.0,23.542,23.5561,23.5279,23.542,34200.0
2012-02-21 12:35:00,33.48,33.49,33.48,33.48,8000.0,23.542,23.549,23.542,23.542,8000.0
2012-02-21 12:40:00,33.48,33.48,33.37,33.4,191100.0,23.542,23.542,23.4647,23.4857,191100.0
2012-02-21 12:45:00,33.41,33.45,33.41,33.44,66000.0,23.4928,23.5209,23.4928,23.5139,66000.0
2012-02-21 12:50:00,33.43,33.44,33.34,33.34,136700.0,23.5068,23.5139,23.4436,23.4436,136700.0
2012-02-21 12:55:00,33.35,33.43,33.34,33.4,92600.0,23.4506,23.5068,23.4436,23.4857,92600.0
2012-02-21 13:00:00,33.4,33.45,33.4,33.44,41100.0,23.4857,23.5209,23.4857,23.5139,41100.0
2012-02-21 13:05:00,33.45,33.47,33.43,33.45,56500.0,23.5209,23.535,23.5068,23.5209,56500.0
2012-02-21 13:10:00,33.45,33.52,33.45,33.52,146800.0,23.5209,23.5701,23.5209,23.5701,146800.0
2012-02-21 13:15:00,33.52,33.53,33.5,33.5,33700.0,23.5701,23.5772,23.5561,23.5561,33700.0
2012-02-21 13:20:00,33.5,33.55,33.47,33.53,65700.0,23.5561,23.5912,23.535,23.5772,65700.0
2012-02-21 13:25:00,33.52,33.55,33.52,33.52,31100.0,23.5701,23.5912,23.5701,23.5701,31100.0
2012-02-21 13:30:00,33.52,33.54,33.51,33.53,24100.0,23.5701,23.5842,23.5631,23.5772,24100.0
2012-02-21 13:35:00,33.52,33.53,33.5,33.52,22800.0,23.5701,23.5772,23.5561,23.5701,22800.0
2012-02-21 13:40:00,33.5,33.51,33.44,33.46,51900.0,23.5561,23.5631,23.5139,23.5279,51900.0
2012-02-21 13:45:00,33.46,33.49,33.45,33.47,49400.0,23.5279,23.549,23.5209,23.535,49400.0
2012-02-21 13:50:00,33.48,33.5,33.46,33.46,36500.0,23.542,23.5561,23.5279,23.5279,36500.0
2012-02-21 13:55:00,33.47,33.47,33.44,33.46,36900.0,23.535,23.535,23.5139,23.5279,36900.0
2012-02-21 14:00:00,33.46,33.47,33.43,33.44,57400.0,23.5279,23.535,23.5068,23.5139,57400.0
2012-02-21 14:05:00,33.44,33.46,33.42,33.42,78600.0,23.5139,23.5279,23.4998,23.4998,78600.0
2012-02-21 14:10:00,33.42,33.43,33.36,33.39,112900.0,23.4998,23.5068,23.4576,23.4787,112900.0
2012-02-21 14:15:00,33.4,33.41,33.38,33.39,69900.0,23.4857,23.4928,23.4717,23.4787,69900.0
2012-02-21 14:20:00,33.39,33.43,33.39,33.43,56600.0,23.4787,23.5068,23.4787,23.5068,56600.0
2012-02-21 14:25:00,33.44,33.46,33.44,33.45,18300.0,23.5139,23.5279,23.5139,23.5209,18300.0
2012-02-21 14:30:00,33.45,33.46,33.44,33.44,82900.0,23.5209,23.5279,23.5139,23.5139,82900.0
2012-02-21 14:35:00,33.45,33.45,33.37,33.38,127200.0,23.5209,23.5209,23.4647,23.4717,127200.0
2012-02-21 14:40:00,33.38,33.39,33.35,33.37,57600.0,23.4717,23.4787,23.4506,23.4647,57600.0
2012-02-21 14:45:00,33.38,33.39,33.36,33.36,22800.0,23.4717,23.4787,23.4576,23.4576,22800.0
2012-02-21 14:50:00,33.36,33.37,33.3,33.3,45300.0,23.4576,23.4647,23.4154,23.4154,45300.0
2012-02-21 14:55:00,33.31,33.33,33.28,33.33,61500.0,23.4225,23.4365,23.4014,23.4365,61500.0
2012-02-21 15:00:00,33.34,33.38,33.33,33.36,62800.0,23.4436,23.4717,23.4365,23.4576,62800.0
2012-02-21 15:05:00,33.37,33.37,33.31,33.34,49300.0,23.4647,23.4647,23.4225,23.4436,49300.0
2012-02-21 15:10:00,33.33,33.35,33.29,33.31,118200.0,23.4365,23.4506,23.4084,23.4225,118200.0
2012-02-21 15:15:00,33.31,33.31,33.23,33.26,86400.0,23.4225,23.4225,23.3662,23.3873,86400.0
2012-02-21 15:20:00,33.25,33.29,33.23,33.27,45600.0,23.3803,23.4084,23.3662,23.3943,45600.0
2012-02-21 15:25:00,33.28,33.28,33.2,33.26,70100.0,23.4014,23.4014,23.3451,23.3873,70100.0
2012-02-21 15:30:00,33.26,33.28,33.21,33.24,120300.0,23.3873,23.4014,23.3521,23.3732,120300.0
2012-02-21 15:35:00,33.23,33.3,33.2,33.3,97500.0,23.3662,23.4154,23.3451,23.4154,97500.0
2012-02-21 15:40:00,33.3,33.35,33.29,33.33,94100.0,23.4154,23.4506,23.4084,23.4365,94100.0
2012-02-21 15:45:00,33.34,33.36,33.29,33.29,131800.0,23.4436,23.4576,23.4084,23.4084,131800.0
2012-02-21 15:50:00,33.29,33.3,33.25,33.27,426100.0,23.4084,23.4154,23.3803,23.3943,426100.0
2012-02-21 15:55:00,33.27,33.29,33.23,33.28,443900.0,23.3943,23.4084,23.3662,23.4014,443900.0
2012-02-22 09:30:00,33.17,33.32,33.15,33.3,181100.0,23.324,23.4295,23.31,23.4154,181100.0
2012-02-22 09:35:00,33.3,33.34,33.22,33.25,203500.0,23.4154,23.4436,23.3592,23.3803,203500.0
2012-02-22 09:40:00,33.25,33.28,33.22,33.25,84100.0,23.3803,23.4014,23.3592,23.3803,84100.0
2012-02-22 09:45:00,33.25,33.29,33.23,33.24,159900.0,23.3803,23.4084,23.3662,23.3732,159900.0
2012-02-22 09:50:00,33.24,33.28,33.21,33.22,74200.0,23.3732,23.4014,23.3521,23.3592,74200.0
2012-02-22 09:55:00,33.22,33.28,33.21,33.26,53200.0,23.3592,23.4014,23.3521,23.3873,53200.0
2012-02-22 10:00:00,33.26,33.28,33.23,33.27,135200.0,23.3873,23.4014,23.3662,23.3943,135200.0
2012-02-22 10:05:00,33.27,33.31,33.23,33.28,122700.0,23.3943,23.4225,23.3662,23.4014,122700.0
2012-02-22 10:10:00,33.29,33.36,33.28,33.34,102300.0,23.4084,23.4576,23.4014,23.4436,102300.0
2012-02-22 10:15:00,33.33,33.41,33.3,33.36,94100.0,23.4365,23.4928,23.4154,23.4576,94100.0
2012-02-22 10:20:00,33.36,33.37,33.28,33.29,56800.0,23.4576,23.4647,23.4014,23.4084,56800.0
2012-02-22 10:25:00,33.29,33.34,33.28,33.31,30600.0,23.4084,23.4436,23.4014,23.4225,30600.0
2012-02-22 10:30:00,33.3,33.31,33.25,33.31,81500.0,23.4154,23.4225,23.3803,23.4225,81500.0
2012-02-22 10:35:00,33.31,33.32,33.27,33.31,66000.0,23.4225,23.4295,23.3943,23.4225,66000.0
2012-02-22 10:40:00,33.31,33.38,33.29,33.36,174900.0,23.4225,23.4717,23.4084,23.4576,174900.0
2012-02-22 10:45:00,33.36,33.38,33.33,33.34,189300.0,23.4576,23.4717,23.4365,23.4436,189300.0
2012-02-22 10:50:00,33.35,33.4,33.34,33.36,91300.0,23.4506,23.4857,23.4436,23.4576,91300.0
2012-02-22 10:55:00,33.36,33.36,33.27,33.31,44400.0,23.4576,23.4576,23.3943,23.4225,44400.0
2012-02-22 11:00:00,33.31,33.36,33.3,33.36,50100.0,23.4225,23.4576,23.4154,23.4576,50100.0
2012-02-22 11:05:00,33.36,33.37,33.29,33.3,70400.0,23.4576,23.4647,23.4084,23.4154,70400.0
2012-02-22 11:10:00,33.29,33.31,33.22,33.22,66200.0,23.4084,23.4225,23.3592,23.3592,66200.0
2012-02-22 11:15:00,33.21,33.24,33.15,33.16,45700.0,23.3521,23.3732,23.31,23.317,45700.0
2012-02-22 11:20:00,33.15,33.2,33.1,33.19,67600.0,23.31,23.3451,23.2748,23.3381,67600.0
2012-02-22 11:25:00,33.2,33.23,33.15,33.15,61100.0,23.3451,23.3662,23.31,23.31,61100.0
2012-02-22 11:30:00,33.15,33.18,33.1,33.12,34200.0,23.31,23.3311,23.2748,23.2889,34200.0
2012-02-22 11:35:00,33.11,33.11,33.06,33.08,51500.0,23.2818,23.2818,23.2467,23.2607,51500.0
2012-02-22 11:40:00,33.08,33.08,33.0,33.03,54300.0,23.2607,23.2607,23.2045,23.2256,54300.0
2012-02-22 11:45:00,33.04,33.08,33.03,33.04,42300.0,23.2326,23.2607,23.2256,23.2326,42300.0
2012-02-22 11:50:00,33.05,33.06,33.02,33.05,46500.0,23.2396,23.2467,23.2185,23.2396,46500.0
2012-02-22 11:55:00,33.05,33.09,33.03,33.08,43200.0,23.2396,23.2678,23.2256,23.2607,43200.0
2012-02-22 12:00:00,33.08,33.09,33.06,33.06,25500.0,23.2607,23.2678,23.2467,23.2467,25500.0
2012-02-22 12:05:00,33.07,33.07,33.0,33.02,44900.0,23.2537,23.2537,23.2045,23.2185,44900.0
2012-02-22 12:10:00,33.02,33.03,33.0,33.0,21600.0,23.2185,23.2256,23.2045,23.2045,21600.0
2012-02-22 12:15:00,33.01,33.03,33.0,33.03,26300.0,23.2115,23.2256,23.2045,23.2256,26300.0
2012-02-22 12:20:00,33.03,33.09,33.02,33.05,57100.0,23.2256,23.2678,23.2185,23.2396,57100.0
2012-02-22 12:25:00,33.06,33.09,33.05,33.09,36300.0,23.2467,23.2678,23.2396,23.2678,36300.0
2012-02-22 12:30:00,33.08,33.1,33.06,33.07,21900.0,23.2607,23.2748,23.2467,23.2537,21900.0
2012-02-22 12:35:00,33.07,33.07,32.99,33.0,173000.0,23.2537,23.2537,23.1975,23.2045,173000.0
2012-02-22 12:40:00,33.01,33.02,32.98,32.98,120900.0,23.2115,23.2185,23.1904,23.1904,120900.0
2012-02-22 12:45:00,32.98,33.04,32.98,33.04,34200.0,23.1904,23.2326,23.1904,23.2326,34200.0
2012-02-22 12:50:00,33.03,33.09,33.03,33.08,33100.0,23.2256,23.2678,23.2256,23.2607,33100.0
2012-02-22 12:55:00,33.09,33.1,33.05,33.05,48400.0,23.2678,23.2748,23.2396,23.2396,48400.0
2012-02-22 13:00:00,33.06,33.08,33.04,33.08,25500.0,23.2467,23.2607,23.2326,23.2607,25500.0
2012-02-22 13:05:00,33.07,33.11,33.07,33.09,60800.0,23.2537,23.2818,23.2537,23.2678,60800.0
2012-02-22 13:10:00,33.09,33.13,33.09,33.11,30700.0,23.2678,23.2959,23.2678,23.2818,30700.0
2012-02-22 13:15:00,33.11,33.14,33.11,33.14,23200.0,23.2818,23.3029,23.2818,23.3029,23200.0
2012-02-22 13:20:00,33.14,33.15,33.09,33.1,34000.0,23.3029,23.31,23.2678,23.2748,34000.0
2012-02-22 13:25:00,33.1,33.14,33.1,33.13,26900.0,23.2748,23.3029,23.2748,23.2959,26900.0
2012-02-22 13:30:00,33.13,33.14,33.08,33.09,27200.0,23.2959,23.3029,23.2607,23.2678,27200.0
2012-02-22 13:35:00,33.09,33.09,33.06,33.07,33500.0,23.2678,23.2678,23.2467,23.2537,33500.0
2012-02-22 13:40:00,33.07,33.08,33.07,33.08,13900.0,23.2537,23.2607,23.2537,23.2607,13900.0
2012-02-22 13:45:00,33.07,33.08,33.07,33.07,33200.0,23.2537,23.2607,23.2537,23.2537,33200.0
2012-02-22 13:50:00,33.07,33.09,33.06,33.09,91900.0,23.2537,23.2678,23.2467,23.2678,91900.0
2012-02-22 13:55:00,33.09,33.09,33.08,33.09,14500.0,23.2678,23.2678,23.2607,23.2678,14500.0
2012-02-22 14:00:00,33.09,33.09,33.05,33.06,55500.0,23.2678,23.2678,23.2396,23.2467,55500.0
2012-02-22 14:05:00,33.07,33.09,33.04,33.04,57500.0,23.2537,23.2678,23.2326,23.2326,57500.0
2012-02-22 14:10:00,33.04,33.05,32.99,33.0,125700.0,23.2326,23.2396,23.1975,23.2045,125700.0
2012-02-22 14:15:00,33.01,33.01,32.98,32.98,80200.0,23.2115,23.2115,23.1904,23.1904,80200.0
2012-02-22 14:20:00,32.99,33.0,32.98,32.98,58000.0,23.1975,23.2045,23.1904,23.1904,58000.0
2012-02-22 14:25:00,32.98,33.0,32.98,33.0,23500.0,23.1904,23.2045,23.1904,23.2045,23500.0
2012-02-22 14:30:00,33.0,33.01,32.97,32.98,77600.0,23.2045,23.2115,23.1834,23.1904,77600.0
2012-02-22 14:35:00,32.97,33.0,32.95,32.96,57500.0,23.1834,23.2045,23.1693,23.1764,57500.0
2012-02-22 14:40:00,32.95,32.96,32.91,32.93,65400.0,23.1693,23.1764,23.1412,23.1553,65400.0
2012-02-22 14:45:00,32.93,32.97,32.93,32.97,28600.0,23.1553,23.1834,23.1553,23.1834,28600.0
2012-02-22 14:50:00,32.97,33.01,32.96,33.0,52700.0,23.1834,23.2115,23.1764,23.2045,52700.0
2012-02-22 14:55:00,33.01,33.01,32.97,32.98,50800.0,23.2115,23.2115,23.1834,23.1904,50800.0
2012-02-22 15:00:00,32.98,32.98,32.92,32.98,103000.0,23.1904,23.1904,23.1482,23.1904,103000.0
2012-02-22 15:05:00,32.98,33.01,32.97,32.98,57900.0,23.1904,23.2115,23.1834,23.1904,57900.0
2012-02-22 15:10:00,32.99,33.06,32.98,33.06,57700.0,23.1975,23.2467,23.1904,23.2467,57700.0
2012-02-22 15:15:00,33.06,33.07,33.05,33.06,86900.0,23.2467,23.2537,23.2396,23.2467,86900.0
2012-02-22 15:20:00,33.06,33.07,33.04,33.05,56500.0,23.2467,23.2537,23.2326,23.2396,56500.0
2012-02-22 15:25:00,33.04,33.05,32.98,32.99,82500.0,23.2326,23.2396,23.1904,23.1975,82500.0
2012-02-22 15:30:00,32.99,33.0,32.97,32.98,57100.0,23.1975,23.2045,23.1834,23.1904,57100.0
2012-02-22 15:35:00,32.98,33.04,32.97,33.04,80200.0,23.1904,23.2326,23.1834,23.2326,80200.0
2012-02-22 15:40:00,33.04,33.05,33.0,33.01,132900.0,23.2326,23.2396,23.2045,23.2115,132900.0
2012-02-22 15:45:00,33.02,33.02,32.94,32.94,128900.0,23.2185,23.2185,23.1623,23.1623,128900.0
2012-02-22 15:50:00,32.95,32.97,32.9,32.92,213300.0,23.1693,23.1834,23.1342,23.1482,213300.0
2012-02-22 15:55:00,32.91,32.95,32.91,32.95,294100.0,23.1412,23.1693,23.1412,23.1693,294100.0
2012-02-23 09:30:00,32.84,33.05,32.54,32.95,287700.0,23.092,23.2396,22.881,23.1693,287700.0
2012-02-23 09:35:00,32.96,33.01,32.81,33.01,113300.0,23.1764,23.2115,23.0709,23.2115,113300.0
2012-02-23 09:40:00,33.02,33.02,32.82,32.84,67900.0,23.2185,23.2185,23.0779,23.092,67900.0
2012-02-23 09:45:00,32.84,32.91,32.79,32.89,98900.0,23.092,23.1412,23.0568,23.1271,98900.0
2012-02-23 09:50:00,32.89,32.98,32.88,32.97,114000.0,23.1271,23.1904,23.1201,23.1834,114000.0
2012-02-23 09:55:00,32.96,33.06,32.95,33.05,117500.0,23.1764,23.2467,23.1693,23.2396,117500.0
2012-02-23 10:00:00,33.05,33.19,33.05,33.11,148400.0,23.2396,23.3381,23.2396,23.2818,148400.0
2012-02-23 10:05:00,33.11,33.18,33.1,33.11,110100.0,23.2818,23.3311,23.2748,23.2818,110100.0
2012-02-23 10:10:00,33.11,33.14,33.09,33.14,75400.0,23.2818,23.3029,23.2678,23.3029,75400.0
2012-02-23 10:15:00,33.14,33.19,33.1,33.18,134000.0,23.3029,23.3381,23.2748,23.3311,134000.0
2012-02-23 10:20:00,33.18,33.23,33.11,33.13,105500.0,23.3311,23.3662,23.2818,23.2959,105500.0
2012-02-23 10:25:00,33.14,33.21,33.14,33.18,48000.0,23.3029,23.3521,23.3029,23.3311,48000.0
2012-02-23 10:30:00,33.17,33.24,33.17,33.22,56300.0,23.324,23.3732,23.324,23.3592,56300.0
2012-02-23 10:35:00,33.22,33.23,33.16,33.17,57800.0,23.3592,23.3662,23.317,23.324,57800.0
2012-02-23 10:40:00,33.18,33.26,33.18,33.23,75100.0,23.3311,23.3873,23.3311,23.3662,75100.0
2012-02-23 10:45:00,33.23,33.25,33.18,33.22,84500.0,23.3662,23.3803,23.3311,23.3592,84500.0
2012-02-23 10:50:00,33.22,33.33,33.2,33.31,127600.0,23.3592,23.4365,23.3451,23.4225,127600.0
2012-02-23 10:55:00,33.3,33.35,33.3,33.33,65900.0,23.4154,23.4506,23.4154,23.4365,65900.0
2012-02-23 11:00:00,33.34,33.36,33.31,33.32,78800.0,23.4436,23.4576,23.4225,23.4295,78800.0
2012-02-23 11:05:00,33.33,33.41,33.33,33.37,64800.0,23.4365,23.4928,23.4365,23.4647,64800.0
2012-02-23 11:10:00,33.36,33.48,33.35,33.47,135900.0,23.4576,23.542,23.4506,23.535,135900.0
2012-02-23 11:15:00,33.47,33.49,33.44,33.45,132400.0,23.535,23.549,23.5139,23.5209,132400.0
2012-02-23 11:20:00,33.46,33.49,33.43,33.44,74200.0,23.5279,23.549,23.5068,23.5139,74200.0
2012-02-23 11:25:00,33.44,33.49,33.44,33.47,43100.0,23.5139,23.549,23.5139,23.535,43100.0
2012-02-23 11:30:00,33.48,33.5,33.46,33.47,70300.0,23.542,23.5561,23.5279,23.535,70300.0
2012-02-23 11:35:00,33.47,33.47,33.42,33.45,36400.0,23.535,23.535,23.4998,23.5209,36400.0
2012-02-23 11:40:00,33.45,33.47,33.45,33.46,10400.0,23.5209,23.535,23.5209,23.5279,10400.0
2012-02-23 11:45:00,33.46,33.47,33.44,33.45,55500.0,23.5279,23.535,23.5139,23.5209,55500.0
2012-02-23 11:50:00,33.45,33.47,33.43,33.46,39500.0,23.5209,23.535,23.5068,23.5279,39500.0
2012-02-23 11:55:00,33.46,33.49,33.46,33.49,43000.0,23.5279,23.549,23.5279,23.549,43000.0
2012-02-23 12:00:00,33.49,33.5,33.47,33.5,24100.0,23.549,23.5561,23.535,23.5561,24100.0
2012-02-23 12:05:00,33.49,33.5,33.44,33.46,157200.0,23.549,23.5561,23.5139,23.5279,157200.0
2012-02-23 12:10:00,33.45,33.45,33.4,33.41,55000.0,23.5209,23.5209,23.4857,23.4928,55000.0
2012-02-23 12:15:00,33.41,33.41,33.34,33.34,33900.0,23.4928,23.4928,23.4436,23.4436,33900.0
2012-02-23 12:20:00,33.34,33.4,33.34,33.4,58400.0,23.4436,23.4857,23.4436,23.4857,58400.0
2012-02-23 12:25:00,33.4,33.43,33.39,33.41,27000.0,23.4857,23.5068,23.4787,23.4928,27000.0
2012-02-23 12:30:00,33.42,33.45,33.41,33.41,53400.0,23.4998,23.5209,23.4928,23.4928,53400.0
2012-02-23 12:35:00,33.41,33.43,33.39,33.41,17200.0,23.4928,23.5068,23.4787,23.4928,17200.0
2012-02-23 12:40:00,33.41,33.42,33.39,33.4,29700.0,23.4928,23.4998,23.4787,23.4857,29700.0
2012-02-23 12:45:00,33.39,33.39,33.32,33.33,68300.0,23.4787,23.4787,23.4295,23.4365,68300.0
2012-02-23 12:50:00,33.33,33.33,33.29,33.3,41000.0,23.4365,23.4365,23.4084,23.4154,41000.0
2012-02-23 12:55:00,33.3,33.36,33.3,33.35,15500.0,23.4154,23.4576,23.4154,23.4506,15500.0
2012-02-23 13:00:00,33.35,33.36,33.33,33.33,13300.0,23.4506,23.4576,23.4365,23.4365,13300.0
2012-02-23 13:05:00,33.33,33.36,33.32,33.32,49300.0,23.4365,23.4576,23.4295,23.4295,49300.0
2012-02-23 13:10:00,33.32,33.37,33.31,33.34,43500.0,23.4295,23.4647,23.4225,23.4436,43500.0
2012-02-23 13:15:00,33.35,33.38,33.34,33.38,13000.0,23.4506,23.4717,23.4436,23.4717,13000.0
2012-02-23 13:20:00,33.37,33.39,33.36,33.38,22300.0,23.4647,23.4787,23.4576,23.4717,22300.0
2012-02-23 13:25:00,33.38,33.38,33.33,33.33,17100.0,23.4717,23.4717,23.4365,23.4365,17100.0
2012-02-23 13:30:00,33.34,33.36,33.27,33.31,48000.0,23.4436,23.4576,23.3943,23.4225,48000.0
2012-02-23 13:35:00,33.3,33.3,33.23,33.24,55900.0,23.4154,23.4154,23.3662,23.3732,55900.0
2012-02-23 13:40:00,33.25,33.3,33.22,33.3,53200.0,23.3803,23.4154,23.3592,23.4154,53200.0
2012-02-23 13:45:00,33.29,33.32,33.22,33.24,201900.0,23.4084,23.4295,23.3592,23.3732,201900.0
2012-02-23 13:50:00,33.24,33.25,33.22,33.24,107100.0,23.3732,23.3803,23.3592,23.3732,107100.0
2012-02-23 13:55:00,33.24,33.24,33.19,33.2,111800.0,23.3732,23.3732,23.3381,23.3451,111800.0
2012-02-23 14:00:00,33.2,33.22,33.18,33.19,48400.0,23.3451,23.3592,23.3311,23.3381,48400.0
2012-02-23 14:05:00,33.2,33.23,33.17,33.19,108500.0,23.3451,23.3662,23.324,23.3381,108500.0
2012-02-23 14:10:00,33.19,33.23,33.18,33.21,86800.0,23.3381,23.3662,23.3311,23.3521,86800.0
2012-02-23 14:15:00,33.21,33.26,33.2,33.26,23000.0,23.3521,23.3873,23.3451,23.3873,23000.0
2012-02-23 14:20:00,33.25,33.31,33.25,33.31,54900.0,23.3803,23.4225,23.3803,23.4225,54900.0
2012-02-23 14:25:00,33.31,33.32,33.29,33.31,40900.0,23.4225,23.4295,23.4084,23.4225,40900.0
2012-02-23 14:30:00,33.31,33.33,33.29,33.29,35500.0,23.4225,23.4365,23.4084,23.4084,35500.0
2012-02-23 14:35:00,33.3,33.38,33.3,33.35,35300.0,23.4154,23.4717,23.4154,23.4506,35300.0
2012-02-23 14:40:00,33.35,33.37,33.29,33.32,75700.0,23.4506,23.4647,23.4084,23.4295,75700.0
2012-02-23 14:45:00,33.32,33.33,33.27,33.29,22800.0,23.4295,23.4365,23.3943,23.4084,22800.0
2012-02-23 14:50:00,33.29,33.31,33.27,33.29,34400.0,23.4084,23.4225,23.3943,23.4084,34400.0
2012-02-23 14:55:00,33.3,33.31,33.26,33.27,40000.0,23.4154,23.4225,23.3873,23.3943,40000.0
2012-02-23 15:00:00,33.27,33.29,33.27,33.28,21600.0,23.3943,23.4084,23.3943,23.4014,21600.0
2012-02-23 15:05:00,33.28,33.31,33.28,33.31,31600.0,23.4014,23.4225,23.4014,23.4225,31600.0
2012-02-23 15:10:00,33.31,33.34,33.3,33.32,52100.0,23.4225,23.4436,23.4154,23.4295,52100.0
2012-02-23 15:15:00,33.32,33.36,33.31,33.36,23500.0,23.4295,23.4576,23.4225,23.4576,23500.0
2012-02-23 15:20:00,33.36,33.37,33.33,33.33,38400.0,23.4576,23.4647,23.4365,23.4365,38400.0
2012-02-23 15:25:00,33.34,33.36,33.33,33.35,38800.0,23.4436,23.4576,23.4365,23.4506,38800.0
2012-02-23 15:30:00,33.35,33.38,33.34,33.35,64400.0,23.4506,23.4717,23.4436,23.4506,64400.0
2012-02-23 15:35:00,33.36,33.37,33.32,33.33,53800.0,23.4576,23.4647,23.4295,23.4365,53800.0
2012-02-23 15:40:00,33.34,33.37,33.32,33.34,96500.0,23.4436,23.4647,23.4295,23.4436,96500.0
2012-02-23 15:45:00,33.34,33.35,33.34,33.34,37700.0,23.4436,23.4506,23.4436,23.4436,37700.0
2012-02-23 15:50:00,33.35,33.35,33.34,33.34,70900.0,23.4506,23.4506,23.4436,23.4436,70900.0
2012-02-23 15:55:00,33.34,33.36,33.32,33.33,216000.0,23.4436,23.4576,23.4295,23.4365,216000.0
2012-02-24 09:30:00,33.48,33.59,33.39,33.58,92700.0,23.542,23.6194,23.4787,23.6123,92700.0
2012-02-24 09:35:00,33.56,33.56,33.41,33.47,134900.0,23.5983,23.5983,23.4928,23.535,134900.0
2012-02-24 09:40:00,33.46,33.49,33.45,33.48,25900.0,23.5279,23.549,23.5209,23.542,25900.0
2012-02-24 09:45:00,33.47,33.53,33.46,33.5,66200.0,23.535,23.5772,23.5279,23.5561,66200.0
2012-02-24 09:50:00,33.5,33.52,33.48,33.52,51600.0,23.5561,23.5701,23.542,23.5701,51600.0
2012-02-24 09:55:00,33.53,33.55,33.51,33.52,22800.0,23.5772,23.5912,23.5631,23.5701,22800.0
2012-02-24 10:00:00,33.52,33.56,33.48,33.56,82200.0,23.5701,23.5983,23.542,23.5983,82200.0
2012-02-24 10:05:00,33.55,33.59,33.54,33.57,40700.0,23.5912,23.6194,23.5842,23.6053,40700.0
2012-02-24 10:10:00,33.57,33.58,33.53,33.55,68100.0,23.6053,23.6123,23.5772,23.5912,68100.0
2012-02-24 10:15:00,33.56,33.59,33.54,33.56,34900.0,23.5983,23.6194,23.5842,23.5983,34900.0
2012-02-24 10:20:00,33.57,33.6,33.45,33.46,121300.0,23.6053,23.6264,23.5209,23.5279,121300.0
2012-02-24 10:25:00,33.46,33.5,33.44,33.49,65200.0,23.5279,23.5561,23.5139,23.549,65200.0
2012-02-24 10:30:00,33.49,33.5,33.47,33.48,27600.0,23.549,23.5561,23.535,23.542,27600.0
2012-02-24 10:35:00,33.49,33.5,33.45,33.45,50000.0,23.549,23.5561,23.5209,23.5209,50000.0
2012-02-24 10:40:00,33.45,33.48,33.44,33.48,20000.0,23.5209,23.542,23.5139,23.542,20000.0
2012-02-24 10:45:00,33.47,33.48,33.42,33.43,27100.0,23.535,23.542,23.4998,23.5068,27100.0
2012-02-24 10:50:00,33.42,33.45,33.39,33.39,34400.0,23.4998,23.5209,23.4787,23.4787,34400.0
2012-02-24 10:55:00,33.4,33.42,33.4,33.41,50400.0,23.4857,23.4998,23.4857,23.4928,50400.0
2012-02-24 11:00:00,33.4,33.47,33.4,33.46,36900.0,23.4857,23.535,23.4857,23.5279,36900.0
2012-02-24 11:05:00,33.46,33.47,33.45,33.47,32300.0,23.5279,23.535,23.5209,23.535,32300.0
2012-02-24 11:10:00,33.47,33.48,33.46,33.48,4900.0,23.535,23.542,23.5279,23.542,4900.0
2012-02-24 11:15:00,33.48,33.49,33.46,33.48,25700.0,23.542,23.549,23.5279,23.542,25700.0
2012-02-24 11:20:00,33.47,33.48,33.45,33.46,19600.0,23.535,23.542,23.5209,23.5279,19600.0
2012-02-24 11:25:00,33.45,33.49,33.45,33.49,15800.0,23.5209,23.549,23.5209,23.549,15800.0
2012-02-24 11:30:00,33.48,33.5,33.46,33.47,24900.0,23.542,23.5561,23.5279,23.535,24900.0
2012-02-24 11:35:00,33.47,33.49,33.46,33.49,21700.0,23.535,23.549,23.5279,23.549,21700.0
2012-02-24 11:40:00,33.48,33.48,33.43,33.45,56500.0,23.542,23.542,23.5068,23.5209,56500.0
2012-02-24 11:45:00,33.46,33.49,33.43,33.49,114200.0,23.5279,23.549,23.5068,23.549,114200.0
2012-02-24 11:50:00,33.48,33.5,33.48,33.48,18200.0,23.542,23.5561,23.542,23.542,18200.0
2012-02-24 11:55:00,33.49,33.49,33.46,33.48,15500.0,23.549,23.549,23.5279,23.542,15500.0
2012-02-24 12:00:00,33.48,33.48,33.46,33.47,11800.0,23.542,23.542,23.5279,23.535,11800.0
2012-02-24 12:05:00,33.47,33.48,33.44,33.48,124500.0,23.535,23.542,23.5139,23.542,124500.0
2012-02-24 12:10:00,33.48,33.48,33.44,33.45,25100.0,23.542,23.542,23.5139,23.5209,25100.0
2012-02-24 12:15:00,33.44,33.45,33.43,33.44,19600.0,23.5139,23.5209,23.5068,23.5139,19600.0
2012-02-24 12:20:00,33.44,33.45,33.42,33.44,91700.0,23.5139,23.5209,23.4998,23.5139,91700.0
2012-02-24 12:25:00,33.44,33.45,33.43,33.44,17700.0,23.5139,23.5209,23.5068,23.5139,17700.0
2012-02-24 12:30:00,33.44,33.45,33.42,33.43,33000.0,23.5139,23.5209,23.4998,23.5068,33000.0
2012-02-24 12:35:00,33.43,33.44,33.41,33.41,18700.0,23.5068,23.5139,23.4928,23.4928,18700.0
2012-02-24 12:40:00,33.41,33.43,33.41,33.43,14500.0,23.4928,23.5068,23.4928,23.5068,14500.0
2012-02-24 12:45:00,33.42,33.42,33.4,33.42,23500.0,23.4998,23.4998,23.4857,23.4998,23500.0
2012-02-24 12:50:00,33.42,33.42,33.41,33.41,18500.0,23.4998,23.4998,23.4928,23.4928,18500.0
2012-02-24 12:55:00,33.41,33.43,33.41,33.43,34100.0,23.4928,23.5068,23.4928,23.5068,34100.0
2012-02-24 13:00:00,33.43,33.47,33.43,33.47,42200.0,23.5068,23.535,23.5068,23.535,42200.0
2012-02-24 13:05:00,33.47,33.48,33.45,33.47,49400.0,23.535,23.542,23.5209,23.535,49400.0
2012-02-24 13:10:00,33.46,33.48,33.46,33.46,28600.0,23.5279,23.542,23.5279,23.5279,28600.0
2012-02-24 13:15:00,33.47,33.48,33.46,33.46,14600.0,23.535,23.542,23.5279,23.5279,14600.0
2012-02-24 13:20:00,33.47,33.48,33.46,33.47,16400.0,23.535,23.542,23.5279,23.535,16400.0
2012-02-24 13:25:00,33.47,33.48,33.45,33.45,15200.0,23.535,23.542,23.5209,23.5209,15200.0
2012-02-24 13:30:00,33.45,33.47,33.44,33.45,29000.0,23.5209,23.535,23.5139,23.5209,29000.0
2012-02-24 13:35:00,33.45,33.46,33.44,33.44,9400.0,23.5209,23.5279,23.5139,23.5139,9400.0
2012-02-24 13:40:00,33.45,33.45,33.44,33.44,10900.0,23.5209,23.5209,23.5139,23.5139,10900.0
2012-02-24 13:45:00,33.44,33.44,33.41,33.41,20100.0,23.5139,23.5139,23.4928,23.4928,20100.0
2012-02-24 13:50:00,33.41,33.42,33.4,33.41,36700.0,23.4928,23.4998,23.4857,23.4928,36700.0
2012-02-24 13:55:00,33.4,33.41,33.4,33.41,30200.0,23.4857,23.4928,23.4857,23.4928,30200.0
2012-02-24 14:00:00,33.41,33.44,33.41,33.44,34400.0,23.4928,23.5139,23.4928,23.5139,34400.0
2012-02-24 14:05:00,33.44,33.45,33.43,33.45,24900.0,23.5139,23.5209,23.5068,23.5209,24900.0
2012-02-24 14:10:00,33.45,33.46,33.44,33.46,11400.0,23.5209,23.5279,23.5139,23.5279,11400.0
2012-02-24 14:15:00,33.45,33.46,33.42,33.42,31100.0,23.5209,23.5279,23.4998,23.4998,31100.0
2012-02-24 14:20:00,33.42,33.43,33.36,33.36,42400.0,23.4998,23.5068,23.4576,23.4576,42400.0
2012-02-24 14:25:00,33.37,33.38,33.36,33.36,50500.0,23.4647,23.4717,23.4576,23.4576,50500.0
2012-02-24 14:30:00,33.36,33.36,33.32,33.33,29800.0,23.4576,23.4576,23.4295,23.4365,29800.0
2012-02-24 14:35:00,33.32,33.35,33.31,33.35,36200.0,23.4295,23.4506,23.4225,23.4506,36200.0
2012-02-24 14:40:00,33.34,33.34,33.33,33.34,15800.0,23.4436,23.4436,23.4365,23.4436,15800.0
2012-02-24 14:45:00,33.34,33.35,33.33,33.34,17800.0,23.4436,23.4506,23.4365,23.4436,17800.0
2012-02-24 14:50:00,33.34,33.35,33.33,33.34,34100.0,23.4436,23.4506,23.4365,23.4436,34100.0
2012-02-24 14:55:00,33.34,33.36,33.33,33.35,66500.0,23.4436,23.4576,23.4365,23.4506,66500.0
2012-02-24 15:00:00,33.35,33.4,33.35,33.4,64900.0,23.4506,23.4857,23.4506,23.4857,64900.0
2012-02-24 15:05:00,33.4,33.44,33.39,33.44,54900.0,23.4857,23.5139,23.4787,23.5139,54900.0
2012-02-24 15:10:00,33.44,33.44,33.4,33.4,64300.0,23.5139,23.5139,23.4857,23.4857,64300.0
2012-02-24 15:15:00,33.4,33.42,33.39,33.42,21300.0,23.4857,23.4998,23.4787,23.4998,21300.0
2012-02-24 15:20:00,33.41,33.43,33.4,33.41,69700.0,23.4928,23.5068,23.4857,23.4928,69700.0
2012-02-24 15:25:00,33.41,33.41,33.35,33.37,35600.0,23.4928,23.4928,23.4506,23.4647,35600.0
2012-02-24 15:30:00,33.36,33.37,33.31,33.35,117700.0,23.4576,23.4647,23.4225,23.4506,117700.0
2012-02-24 15:35:00,33.35,33.36,33.35,33.35,19000.0,23.4506,23.4576,23.4506,23.4506,19000.0
2012-02-24 15:40:00,33.36,33.36,33.31,33.33,96500.0,23.4576,23.4576,23.4225,23.4365,96500.0
2012-02-24 15:45:00,33.33,33.33,33.29,33.31,54600.0,23.4365,23.4365,23.4084,23.4225,54600.0
2012-02-24 15:50:00,33.31,33.32,33.3,33.3,59100.0,23.4225,23.4295,23.4154,23.4154,59100.0
2012-02-24 15:55:00,33.3,33.34,33.3,33.33,169100.0,23.4154,23.4436,23.4154,23.4365,169100.0
2012-02-27 09:30:00,33.06,33.11,32.82,32.84,74900.0,23.2467,23.2818,23.0779,23.092,74900.0
2012-02-27 09:35:00,32.85,32.99,32.85,32.92,28000.0,23.099,23.1975,23.099,23.1482,28000.0
2012-02-27 09:40:00,32.91,32.94,32.8,32.93,167500.0,23.1412,23.1623,23.0639,23.1553,167500.0
2012-02-27 09:45:00,32.93,32.97,32.87,32.88,130500.0,23.1553,23.1834,23.1131,23.1201,130500.0
2012-02-27 09:50:00,32.89,32.92,32.84,32.85,82700.0,23.1271,23.1482,23.092,23.099,82700.0
2012-02-27 09:55:00,32.84,32.86,32.82,32.84,73300.0,23.092,23.106,23.0779,23.092,73300.0
2012-02-27 10:00:00,32.84,32.89,32.8,32.84,227900.0,23.092,23.1271,23.0639,23.092,227900.0
2012-02-27 10:05:00,32.84,32.97,32.84,32.95,72100.0,23.092,23.1834,23.092,23.1693,72100.0
2012-02-27 10:10:00,32.96,32.99,32.9,32.95,121900.0,23.1764,23.1975,23.1342,23.1693,121900.0
2012-02-27 10:15:00,32.94,33.0,32.93,32.96,69400.0,23.1623,23.2045,23.1553,23.1764,69400.0
2012-02-27 10:20:00,32.97,33.02,32.94,32.99,67300.0,23.1834,23.2185,23.1623,23.1975,67300.0
2012-02-27 10:25:00,32.98,33.04,32.97,33.0,42300.0,23.1904,23.2326,23.1834,23.2045,42300.0
2012-02-27 10:30:00,33.0,33.01,32.95,32.95,47500.0,23.2045,23.2115,23.1693,23.1693,47500.0
2012-02-27 10:35:00,32.95,32.98,32.91,32.97,87900.0,23.1693,23.1904,23.1412,23.1834,87900.0
2012-02-27 10:40:00,32.97,33.1,32.97,33.07,92900.0,23.1834,23.2748,23.1834,23.2537,92900.0
2012-02-27 10:45:00,33.07,33.09,33.0,33.01,77600.0,23.2537,23.2678,23.2045,23.2115,77600.0
2012-02-27 10:50:00,33.0,33.06,33.0,33.01,44900.0,23.2045,23.2467,23.2045,23.2115,44900.0
2012-02-27 10:55:00,33.01,33.04,33.0,33.02,117200.0,23.2115,23.2326,23.2045,23.2185,117200.0
2012-02-27 11:00:00,33.02,33.07,33.01,33.05,101600.0,23.2185,23.2537,23.2115,23.2396,101600.0
2012-02-27 11:05:00,33.06,33.12,33.05,33.09,32300.0,23.2467,23.2889,23.2396,23.2678,32300.0
2012-02-27 11:10:00,33.09,33.13,33.08,33.12,94700.0,23.2678,23.2959,23.2607,23.2889,94700.0
2012-02-27 11:15:00,33.12,33.24,33.12,33.24,111700.0,23.2889,23.3732,23.2889,23.3732,111700.0
2012-02-27 11:20:00,33.24,33.29,33.23,33.28,53300.0,23.3732,23.4084,23.3662,23.4014,53300.0
2012-02-27 11:25:00,33.28,33.29,33.15,33.16,85700.0,23.4014,23.4084,23.31,23.317,85700.0
2012-02-27 11:30:00,33.16,33.16,33.12,33.12,50700.0,23.317,23.317,23.2889,23.2889,50700.0
2012-02-27 11:35:00,33.11,33.14,33.09,33.11,52500.0,23.2818,23.3029,23.2678,23.2818,52500.0
2012-02-27 11:40:00,33.11,33.17,33.11,33.11,44700.0,23.2818,23.324,23.2818,23.2818,44700.0
2012-02-27 11:45:00,33.12,33.17,33.07,33.16,59600.0,23.2889,23.324,23.2537,23.317,59600.0
2012-02-27 11:50:00,33.16,33.19,33.14,33.14,23900.0,23.317,23.3381,23.3029,23.3029,23900.0
2012-02-27 11:55:00,33.14,33.18,33.13,33.16,26200.0,23.3029,23.3311,23.2959,23.317,26200.0
2012-02-27 12:00:00,33.17,33.2,33.16,33.2,21400.0,23.324,23.3451,23.317,23.3451,21400.0
2012-02-27 12:05:00,33.19,33.23,33.18,33.18,64800.0,23.3381,23.3662,23.3311,23.3311,64800.0
2012-02-27 12:10:00,33.18,33.19,33.15,33.19,32300.0,23.3311,23.3381,23.31,23.3381,32300.0
2012-02-27 12:15:00,33.19,33.19,33.14,33.15,74200.0,23.3381,23.3381,23.3029,23.31,74200.0
2012-02-27 12:20:00,33.15,33.15,33.07,33.11,45300.0,23.31,23.31,23.2537,23.2818,45300.0
2012-02-27 12:25:00,33.12,33.16,33.09,33.16,37900.0,23.2889,23.317,23.2678,23.317,37900.0
2012-02-27 12:30:00,33.16,33.18,33.15,33.17,18400.0,23.317,23.3311,23.31,23.324,18400.0
2012-02-27 12:35:00,33.17,33.27,33.17,33.27,107500.0,23.324,23.3943,23.324,23.3943,107500.0
2012-02-27 12:40:00,33.26,33.31,33.25,33.3,96800.0,23.3873,23.4225,23.3803,23.4154,96800.0
2012-02-27 12:45:00,33.3,33.33,33.29,33.33,41500.0,23.4154,23.4365,23.4084,23.4365,41500.0
2012-02-27 12:50:00,33.33,33.4,33.3,33.33,75700.0,23.4365,23.4857,23.4154,23.4365,75700.0
2012-02-27 12:55:00,33.33,33.34,33.3,33.32,37000.0,23.4365,23.4436,23.4154,23.4295,37000.0
2012-02-27 13:00:00,33.32,33.33,33.26,33.29,42100.0,23.4295,23.4365,23.3873,23.4084,42100.0
2012-02-27 13:05:00,33.29,33.34,33.29,33.34,37800.0,23.4084,23.4436,23.4084,23.4436,37800.0
2012-02-27 13:10:00,33.34,33.35,33.3,33.3,23600.0,23.4436,23.4506,23.4154,23.4154,23600.0
2012-02-27 13:15:00,33.29,33.29,33.27,33.28,22800.0,23.4084,23.4084,23.3943,23.4014,22800.0
2012-02-27 13:20:00,33.29,33.29,33.26,33.28,23500.0,23.4084,23.4084,23.3873,23.4014,23500.0
2012-02-27 13:25:00,33.29,33.29,33.21,33.21,23700.0,23.4084,23.4084,23.3521,23.3521,23700.0
2012-02-27 13:30:00,33.21,33.21,33.17,33.17,54300.0,23.3521,23.3521,23.324,23.324,54300.0
2012-02-27 13:35:00,33.18,33.19,33.16,33.18,30100.0,23.3311,23.3381,23.317,23.3311,30100.0
2012-02-27 13:40:00,33.18,33.19,33.14,33.17,30500.0,23.3311,23.3381,23.3029,23.324,30500.0
2012-02-27 13:45:00,33.16,33.16,33.07,33.07,75900.0,23.317,23.317,23.2537,23.2537,75900.0
2012-02-27 13:50:00,33.08,33.09,33.05,33.05,80000.0,23.2607,23.2678,23.2396,23.2396,80000.0
2012-02-27 13:55:00,33.05,33.06,33.01,33.01,76900.0,23.2396,23.2467,23.2115,23.2115,76900.0
2012-02-27 14:00:00,33.01,33.09,33.01,33.08,48800.0,23.2115,23.2678,23.2115,23.2607,48800.0
2012-02-27 14:05:00,33.07,33.11,33.06,33.1,45100.0,23.2537,23.2818,23.2467,23.2748,45100.0
2012-02-27 14:10:00,33.11,33.12,33.1,33.11,41800.0,23.2818,23.2889,23.2748,23.2818,41800.0
2012-02-27 14:15:00,33.11,33.14,33.11,33.13,32800.0,23.2818,23.3029,23.2818,23.2959,32800.0
2012-02-27 14:20:00,33.13,33.14,33.08,33.08,38300.0,23.2959,23.3029,23.2607,23.2607,38300.0
2012-02-27 14:25:00,33.09,33.1,33.08,33.09,28900.0,23.2678,23.2748,23.2607,23.2678,28900.0
2012-02-27 14:30:00,33.09,33.11,33.08,33.1,38600.0,23.2678,23.2818,23.2607,23.2748,38600.0
2012-02-27 14:35:00,33.1,33.15,33.1,33.12,82400.0,23.2748,23.31,23.2748,23.2889,82400.0
2012-02-27 14:40:00,33.12,33.21,33.11,33.2,130500.0,23.2889,23.3521,23.2818,23.3451,130500.0
2012-02-27 14:45:00,33.2,33.2,33.16,33.18,54100.0,23.3451,23.3451,23.317,23.3311,54100.0
2012-02-27 14:50:00,33.19,33.19,33.17,33.17,30100.0,23.3381,23.3381,23.324,23.324,30100.0
2012-02-27 14:55:00,33.18,33.18,33.15,33.16,51600.0,23.3311,23.3311,23.31,23.317,51600.0
2012-02-27 15:00:00,33.16,33.25,33.15,33.22,122900.0,23.317,23.3803,23.31,23.3592,122900.0
2012-02-27 15:05:00,33.23,33.24,33.19,33.23,85900.0,23.3662,23.3732,23.3381,23.3662,85900.0
2012-02-27 15:10:00,33.23,33.24,33.19,33.19,48900.0,23.3662,23.3732,23.3381,23.3381,48900.0
2012-02-27 15:15:00,33.19,33.19,33.11,33.14,96000.0,23.3381,23.3381,23.2818,23.3029,96000.0
2012-02-27 15:20:00,33.15,33.18,33.12,33.12,134300.0,23.31,23.3311,23.2889,23.2889,134300.0
2012-02-27 15:25:00,33.12,33.14,33.1,33.12,106200.0,23.2889,23.3029,23.2748,23.2889,106200.0
2012-02-27 15:30:00,33.12,33.18,33.12,33.18,63400.0,23.2889,23.3311,23.2889,23.3311,63400.0
2012-02-27 15:35:00,33.17,33.2,33.17,33.18,52600.0,23.324,23.3451,23.324,23.3311,52600.0
2012-02-27 15:40:00,33.18,33.22,33.17,33.19,66600.0,23.3311,23.3592,23.324,23.3381,66600.0
2012-02-27 15:45:00,33.19,33.2,33.15,33.16,101400.0,23.3381,23.3451,23.31,23.317,101400.0
2012-02-27 15:50:00,33.16,33.16,33.1,33.14,212300.0,23.317,23.317,23.2748,23.3029,212300.0
2012-02-27 15:55:00,33.15,33.17,33.1,33.11,283000.0,23.31,23.324,23.2748,23.2818,283000.0
2012-02-28 09:30:00,33.18,33.49,33.14,33.49,194900.0,23.3311,23.549,23.3029,23.549,194900.0
2012-02-28 09:35:00,33.49,33.7,33.42,33.64,145400.0,23.549,23.6967,23.4998,23.6545,145400.0
2012-02-28 09:40:00,33.63,33.7,33.54,33.54,201700.0,23.6475,23.6967,23.5842,23.5842,201700.0
2012-02-28 09:45:00,33.55,33.56,33.42,33.45,273300.0,23.5912,23.5983,23.4998,23.5209,273300.0
2012-02-28 09:50:00,33.46,33.61,33.45,33.6,142900.0,23.5279,23.6334,23.5209,23.6264,142900.0
2012-02-28 09:55:00,33.6,33.67,33.6,33.67,82200.0,23.6264,23.6756,23.6264,23.6756,82200.0
2012-02-28 10:00:00,33.68,33.84,33.66,33.68,325800.0,23.6826,23.7951,23.6686,23.6826,325800.0
2012-02-28 10:05:00,33.69,33.73,33.63,33.64,149000.0,23.6897,23.7178,23.6475,23.6545,149000.0
2012-02-28 10:10:00,33.63,33.71,33.62,33.65,145800.0,23.6475,23.7037,23.6404,23.6615,145800.0
2012-02-28 10:15:00,33.65,33.71,33.61,33.69,127500.0,23.6615,23.7037,23.6334,23.6897,127500.0
2012-02-28 10:20:00,33.68,33.77,33.67,33.77,90300.0,23.6826,23.7459,23.6756,23.7459,90300.0
2012-02-28 10:25:00,33.78,33.79,33.73,33.76,62200.0,23.753,23.76,23.7178,23.7389,62200.0
2012-02-28 10:30:00,33.76,33.83,33.74,33.83,68000.0,23.7389,23.7881,23.7248,23.7881,68000.0
2012-02-28 10:35:00,33.83,33.84,33.77,33.78,68700.0,23.7881,23.7951,23.7459,23.753,68700.0
2012-02-28 10:40:00,33.78,33.83,33.75,33.81,54600.0,23.753,23.7881,23.7319,23.774,54600.0
2012-02-28 10:45:00,33.81,33.83,33.78,33.78,57600.0,23.774,23.7881,23.753,23.753,57600.0
2012-02-28 10:50:00,33.78,33.81,33.75,33.77,51600.0,23.753,23.774,23.7319,23.7459,51600.0
2012-02-28 10:55:00,33.76,33.8,33.73,33.79,62900.0,23.7389,23.767,23.7178,23.76,62900.0
2012-02-28 11:00:00,33.78,33.83,33.75,33.75,64100.0,23.753,23.7881,23.7319,23.7319,64100.0
2012-02-28 11:05:00,33.75,33.8,33.73,33.79,68900.0,23.7319,23.767,23.7178,23.76,68900.0
2012-02-28 11:10:00,33.79,33.81,33.77,33.8,54400.0,23.76,23.774,23.7459,23.767,54400.0
2012-02-28 11:15:00,33.81,33.83,33.71,33.74,153200.0,23.774,23.7881,23.7037,23.7248,153200.0
2012-02-28 11:20:00,33.75,33.76,33.74,33.76,34000.0,23.7319,23.7389,23.7248,23.7389,34000.0
2012-02-28 11:25:00,33.76,33.78,33.73,33.77,35900.0,23.7389,23.753,23.7178,23.7459,35900.0
2012-02-28 11:30:00,33.77,33.79,33.77,33.78,25500.0,23.7459,23.76,23.7459,23.753,25500.0
2012-02-28 11:35:00,33.78,33.79,33.75,33.77,29500.0,23.753,23.76,23.7319,23.7459,29500.0
2012-02-28 11:40:00,33.77,33.77,33.71,33.73,36200.0,23.7459,23.7459,23.7037,23.7178,36200.0
2012-02-28 11:45:00,33.72,33.75,33.71,33.72,36200.0,23.7108,23.7319,23.7037,23.7108,36200.0
2012-02-28 11:50:00,33.72,33.72,33.66,33.69,32600.0,23.7108,23.7108,23.6686,23.6897,32600.0
2012-02-28 11:55:00,33.69,33.7,33.67,33.67,24400.0,23.6897,23.6967,23.6756,23.6756,24400.0
2012-02-28 12:00:00,33.67,33.73,33.66,33.73,49600.0,23.6756,23.7178,23.6686,23.7178,49600.0
2012-02-28 12:05:00,33.72,33.75,33.72,33.72,78100.0,23.7108,23.7319,23.7108,23.7108,78100.0
2012-02-28 12:10:00,33.73,33.75,33.71,33.74,31500.0,23.7178,23.7319,23.7037,23.7248,31500.0
2012-02-28 12:15:00,33.74,33.75,33.71,33.72,27200.0,23.7248,23.7319,23.7037,23.7108,27200.0
2012-02-28 12:20:00,33.72,33.75,33.71,33.75,101800.0,23.7108,23.7319,23.7037,23.7319,101800.0
2012-02-28 12:25:00,33.75,33.75,33.72,33.74,19800.0,23.7319,23.7319,23.7108,23.7248,19800.0
2012-02-28 12:30:00,33.74,33.74,33.71,33.73,38100.0,23.7248,23.7248,23.7037,23.7178,38100.0
2012-02-28 12:35:00,33.72,33.73,33.7,33.72,21000.0,23.7108,23.7178,23.6967,23.7108,21000.0
2012-02-28 12:40:00,33.72,33.74,33.71,33.74,14400.0,23.7108,23.7248,23.7037,23.7248,14400.0
2012-02-28 12:45:00,33.73,33.76,33.73,33.76,25600.0,23.7178,23.7389,23.7178,23.7389,25600.0
2012-02-28 12:50:00,33.76,33.76,33.73,33.75,24300.0,23.7389,23.7389,23.7178,23.7319,24300.0
2012-02-28 12:55:00,33.75,33.75,33.72,33.73,20000.0,23.7319,23.7319,23.7108,23.7178,20000.0
2012-02-28 13:00:00,33.73,33.73,33.71,33.73,24900.0,23.7178,23.7178,23.7037,23.7178,24900.0
2012-02-28 13:05:00,33.73,33.74,33.66,33.66,42500.0,23.7178,23.7248,23.6686,23.6686,42500.0
2012-02-28 13:10:00,33.66,33.66,33.65,33.66,14300.0,23.6686,23.6686,23.6615,23.6686,14300.0
2012-02-28 13:15:00,33.65,33.69,33.65,33.67,20100.0,23.6615,23.6897,23.6615,23.6756,20100.0
2012-02-28 13:20:00,33.68,33.7,33.68,33.68,7600.0,23.6826,23.6967,23.6826,23.6826,7600.0
2012-02-28 13:25:00,33.68,33.69,33.67,33.67,13000.0,23.6826,23.6897,23.6756,23.6756,13000.0
2012-02-28 13:30:00,33.67,33.67,33.62,33.62,34100.0,23.6756,23.6756,23.6404,23.6404,34100.0
2012-02-28 13:35:00,33.62,33.63,33.6,33.6,44300.0,23.6404,23.6475,23.6264,23.6264,44300.0
2012-02-28 13:40:00,33.6,33.61,33.59,33.61,19500.0,23.6264,23.6334,23.6194,23.6334,19500.0
2012-02-28 13:45:00,33.6,33.6,33.55,33.55,24300.0,23.6264,23.6264,23.5912,23.5912,24300.0
2012-02-28 13:50:00,33.56,33.56,33.51,33.51,45400.0,23.5983,23.5983,23.5631,23.5631,45400.0
2012-02-28 13:55:00,33.5,33.53,33.48,33.5,55400.0,23.5561,23.5772,23.542,23.5561,55400.0
2012-02-28 14:00:00,33.5,33.57,33.48,33.56,55400.0,23.5561,23.6053,23.542,23.5983,55400.0
2012-02-28 14:05:00,33.57,33.6,33.55,33.55,53900.0,23.6053,23.6264,23.5912,23.5912,53900.0
2012-02-28 14:10:00,33.54,33.56,33.51,33.54,53000.0,23.5842,23.5983,23.5631,23.5842,53000.0
2012-02-28 14:15:00,33.54,33.57,33.52,33.54,30900.0,23.5842,23.6053,23.5701,23.5842,30900.0
2012-02-28 14:20:00,33.54,33.57,33.54,33.56,35500.0,23.5842,23.6053,23.5842,23.5983,35500.0
2012-02-28 14:25:00,33.57,33.57,33.51,33.52,67300.0,23.6053,23.6053,23.5631,23.5701,67300.0
2012-02-28 14:30:00,33.51,33.59,33.5,33.59,42300.0,23.5631,23.6194,23.5561,23.6194,42300.0
2012-02-28 14:35:00,33.58,33.59,33.56,33.59,23700.0,23.6123,23.6194,23.5983,23.6194,23700.0
2012-02-28 14:40:00,33.59,33.6,33.55,33.56,42300.0,23.6194,23.6264,23.5912,23.5983,42300.0
2012-02-28 14:45:00,33.57,33.58,33.55,33.57,43800.0,23.6053,23.6123,23.5912,23.6053,43800.0
2012-02-28 14:50:00,33.58,33.58,33.53,33.54,61400.0,23.6123,23.6123,23.5772,23.5842,61400.0
2012-02-28 14:55:00,33.54,33.55,33.53,33.53,24000.0,23.5842,23.5912,23.5772,23.5772,24000.0
2012-02-28 15:00:00,33.54,33.56,33.52,33.55,68200.0,23.5842,23.5983,23.5701,23.5912,68200.0
2012-02-28 15:05:00,33.54,33.58,33.53,33.57,47100.0,23.5842,23.6123,23.5772,23.6053,47100.0
2012-02-28 15:10:00,33.57,33.6,33.53,33.6,83400.0,23.6053,23.6264,23.5772,23.6264,83400.0
2012-02-28 15:15:00,33.59,33.68,33.59,33.65,67200.0,23.6194,23.6826,23.6194,23.6615,67200.0
2012-02-28 15:20:00,33.65,33.68,33.64,33.66,46700.0,23.6615,23.6826,23.6545,23.6686,46700.0
2012-02-28 15:25:00,33.65,33.68,33.63,33.67,33100.0,23.6615,23.6826,23.6475,23.6756,33100.0
2012-02-28 15:30:00,33.67,33.68,33.66,33.66,43200.0,23.6756,23.6826,23.6686,23.6686,43200.0
2012-02-28 15:35:00,33.66,33.71,33.66,33.68,98000.0,23.6686,23.7037,23.6686,23.6826,98000.0
2012-02-28 15:40:00,33.68,33.71,33.67,33.69,74300.0,23.6826,23.7037,23.6756,23.6897,74300.0
2012-02-28 15:45:00,33.69,33.7,33.65,33.66,84500.0,23.6897,23.6967,23.6615,23.6686,84500.0
2012-02-28 15:50:00,33.66,33.71,33.65,33.7,143900.0,23.6686,23.7037,23.6615,23.6967,143900.0
2012-02-28 15:55:00,33.71,33.72,33.69,33.7,273300.0,23.7037,23.7108,23.6897,23.6967,273300.0
2012-02-29 09:30:00,33.73,33.73,33.52,33.59,70000.0,23.7178,23.7178,23.5701,23.6194,70000.0
2012-02-29 09:35:00,33.6,33.62,33.53,33.56,24300.0,23.6264,23.6404,23.5772,23.5983,24300.0
2012-02-29 09:40:00,33.55,33.56,33.53,33.55,25700.0,23.5912,23.5983,23.5772,23.5912,25700.0
2012-02-29 09:45:00,33.55,33.63,33.52,33.58,85300.0,23.5912,23.6475,23.5701,23.6123,85300.0
2012-02-29 09:50:00,33.59,33.65,33.54,33.63,189300.0,23.6194,23.6615,23.5842,23.6475,189300.0
2012-02-29 09:55:00,33.62,33.65,33.62,33.64,35200.0,23.6404,23.6615,23.6404,23.6545,35200.0
2012-02-29 10:00:00,33.64,33.69,33.61,33.65,187300.0,23.6545,23.6897,23.6334,23.6615,187300.0
2012-02-29 10:05:00,33.65,33.66,33.53,33.61,61400.0,23.6615,23.6686,23.5772,23.6334,61400.0
2012-02-29 10:10:00,33.61,33.61,33.56,33.59,39100.0,23.6334,23.6334,23.5983,23.6194,39100.0
2012-02-29 10:15:00,33.59,33.59,33.51,33.51,31200.0,23.6194,23.6194,23.5631,23.5631,31200.0
2012-02-29 10:20:00,33.51,33.58,33.46,33.57,95700.0,23.5631,23.6123,23.5279,23.6053,95700.0
2012-02-29 10:25:00,33.56,33.6,33.53,33.54,52500.0,23.5983,23.6264,23.5772,23.5842,52500.0
2012-02-29 10:30:00,33.54,33.59,33.51,33.58,94700.0,23.5842,23.6194,23.5631,23.6123,94700.0
2012-02-29 10:35:00,33.58,33.62,33.56,33.62,96200.0,23.6123,23.6404,23.5983,23.6404,96200.0
2012-02-29 10:40:00,33.62,33.63,33.58,33.61,105200.0,23.6404,23.6475,23.6123,23.6334,105200.0
2012-02-29 10:45:00,33.6,33.6,33.47,33.51,93600.0,23.6264,23.6264,23.535,23.5631,93600.0
2012-02-29 10:50:00,33.5,33.51,33.42,33.47,90800.0,23.5561,23.5631,23.4998,23.535,90800.0
2012-02-29 10:55:00,33.47,33.59,33.46,33.58,85500.0,23.535,23.6194,23.5279,23.6123,85500.0
2012-02-29 11:00:00,33.58,33.59,33.53,33.54,124000.0,23.6123,23.6194,23.5772,23.5842,124000.0
2012-02-29 11:05:00,33.54,33.59,33.52,33.58,52500.0,23.5842,23.6194,23.5701,23.6123,52500.0
2012-02-29 11:10:00,33.58,33.59,33.52,33.52,56300.0,23.6123,23.6194,23.5701,23.5701,56300.0
2012-02-29 11:15:00,33.52,33.58,33.52,33.57,90900.0,23.5701,23.6123,23.5701,23.6053,90900.0
2012-02-29 11:20:00,33.58,33.63,33.53,33.57,184600.0,23.6123,23.6475,23.5772,23.6053,184600.0
2012-02-29 11:25:00,33.57,33.65,33.55,33.57,264300.0,23.6053,23.6615,23.5912,23.6053,264300.0
2012-02-29 11:30:00,33.56,33.59,33.52,33.54,86300.0,23.5983,23.6194,23.5701,23.5842,86300.0
2012-02-29 11:35:00,33.53,33.56,33.51,33.55,77900.0,23.5772,23.5983,23.5631,23.5912,77900.0
2012-02-29 11:40:00,33.55,33.59,33.55,33.57,47800.0,23.5912,23.6194,23.5912,23.6053,47800.0
2012-02-29 11:45:00,33.57,33.58,33.55,33.57,42300.0,23.6053,23.6123,23.5912,23.6053,42300.0
2012-02-29 11:50:00,33.58,33.6,33.57,33.59,36700.0,23.6123,23.6264,23.6053,23.6194,36700.0
2012-02-29 11:55:00,33.59,33.61,33.55,33.61,73700.0,23.6194,23.6334,23.5912,23.6334,73700.0
2012-02-29 12:00:00,33.6,33.63,33.56,33.57,40900.0,23.6264,23.6475,23.5983,23.6053,40900.0
2012-02-29 12:05:00,33.56,33.58,33.53,33.57,60300.0,23.5983,23.6123,23.5772,23.6053,60300.0
2012-02-29 12:10:00,33.57,33.58,33.55,33.55,23500.0,23.6053,23.6123,23.5912,23.5912,23500.0
2012-02-29 12:15:00,33.55,33.61,33.55,33.58,53900.0,23.5912,23.6334,23.5912,23.6123,53900.0
2012-02-29 12:20:00,33.58,33.61,33.56,33.56,28200.0,23.6123,23.6334,23.5983,23.5983,28200.0
2012-02-29 12:25:00,33.57,33.63,33.55,33.63,61600.0,23.6053,23.6475,23.5912,23.6475,61600.0
2012-02-29 12:30:00,33.63,33.64,33.56,33.56,50700.0,23.6475,23.6545,23.5983,23.5983,50700.0
2012-02-29 12:35:00,33.57,33.61,33.56,33.59,38700.0,23.6053,23.6334,23.5983,23.6194,38700.0
2012-02-29 12:40:00,33.59,33.6,33.58,33.6,47900.0,23.6194,23.6264,23.6123,23.6264,47900.0
2012-02-29 12:45:00,33.61,33.61,33.55,33.57,49300.0,23.6334,23.6334,23.5912,23.6053,49300.0
2012-02-29 12:50:00,33.57,33.62,33.57,33.61,61500.0,23.6053,23.6404,23.6053,23.6334,61500.0
2012-02-29 12:55:00,33.61,33.61,33.56,33.58,51200.0,23.6334,23.6334,23.5983,23.6123,51200.0
2012-02-29 13:00:00,33.58,33.59,33.56,33.58,24700.0,23.6123,23.6194,23.5983,23.6123,24700.0
2012-02-29 13:05:00,33.58,33.6,33.57,33.6,17300.0,23.6123,23.6264,23.6053,23.6264,17300.0
2012-02-29 13:10:00,33.59,33.6,33.57,33.6,39100.0,23.6194,23.6264,23.6053,23.6264,39100.0
2012-02-29 13:15:00,33.59,33.59,33.5,33.5,67100.0,23.6194,23.6194,23.5561,23.5561,67100.0
2012-02-29 13:20:00,33.5,33.57,33.5,33.55,61200.0,23.5561,23.6053,23.5561,23.5912,61200.0
2012-02-29 13:25:00,33.55,33.55,33.5,33.51,56200.0,23.5912,23.5912,23.5561,23.5631,56200.0
2012-02-29 13:30:00,33.51,33.53,33.45,33.51,59500.0,23.5631,23.5772,23.5209,23.5631,59500.0
2012-02-29 13:35:00,33.51,33.52,33.47,33.5,61100.0,23.5631,23.5701,23.535,23.5561,61100.0
2012-02-29 13:40:00,33.5,33.56,33.5,33.52,56800.0,23.5561,23.5983,23.5561,23.5701,56800.0
2012-02-29 13:45:00,33.52,33.55,33.5,33.55,28700.0,23.5701,23.5912,23.5561,23.5912,28700.0
2012-02-29 13:50:00,33.56,33.58,33.54,33.54,35900.0,23.5983,23.6123,23.5842,23.5842,35900.0
2012-02-29 13:55:00,33.55,33.61,33.54,33.59,31400.0,23.5912,23.6334,23.5842,23.6194,31400.0
2012-02-29 14:00:00,33.6,33.61,33.57,33.6,30600.0,23.6264,23.6334,23.6053,23.6264,30600.0
2012-02-29 14:05:00,33.61,33.66,33.61,33.62,75100.0,23.6334,23.6686,23.6334,23.6404,75100.0
2012-02-29 14:10:00,33.62,33.67,33.62,33.62,81800.0,23.6404,23.6756,23.6404,23.6404,81800.0
2012-02-29 14:15:00,33.63,33.63,33.59,33.62,67400.0,23.6475,23.6475,23.6194,23.6404,67400.0
2012-02-29 14:20:00,33.62,33.62,33.57,33.61,43400.0,23.6404,23.6404,23.6053,23.6334,43400.0
2012-02-29 14:25:00,33.61,33.62,33.57,33.6,47500.0,23.6334,23.6404,23.6053,23.6264,47500.0
2012-02-29 14:30:00,33.6,33.6,33.52,33.52,48800.0,23.6264,23.6264,23.5701,23.5701,48800.0
2012-02-29 14:35:00,33.52,33.53,33.51,33.51,31900.0,23.5701,23.5772,23.5631,23.5631,31900.0
2012-02-29 14:40:00,33.51,33.51,33.46,33.48,62800.0,23.5631,23.5631,23.5279,23.542,62800.0
2012-02-29 14:45:00,33.48,33.5,33.45,33.49,59400.0,23.542,23.5561,23.5209,23.549,59400.0
2012-02-29 14:50:00,33.49,33.5,33.49,33.5,9300.0,23.549,23.5561,23.549,23.5561,9300.0
2012-02-29 14:55:00,33.5,33.5,33.46,33.46,56600.0,23.5561,23.5561,23.5279,23.5279,56600.0
2012-02-29 15:00:00,33.46,33.47,33.41,33.41,58400.0,23.5279,23.535,23.4928,23.4928,58400.0
2012-02-29 15:05:00,33.41,33.43,33.4,33.41,71800.0,23.4928,23.5068,23.4857,23.4928,71800.0
2012-02-29 15:10:00,33.41,33.43,33.4,33.43,28200.0,23.4928,23.5068,23.4857,23.5068,28200.0
2012-02-29 15:15:00,33.43,33.44,33.4,33.44,81700.0,23.5068,23.5139,23.4857,23.5139,81700.0
2012-02-29 15:20:00,33.43,33.46,33.42,33.44,150600.0,23.5068,23.5279,23.4998,23.5139,150600.0
2012-02-29 15:25:00,33.44,33.44,33.4,33.41,87900.0,23.5139,23.5139,23.4857,23.4928,87900.0
2012-02-29 15:30:00,33.4,33.4,33.35,33.37,109400.0,23.4857,23.4857,23.4506,23.4647,109400.0
2012-02-29 15:35:00,33.37,33.37,33.29,33.31,134900.0,23.4647,23.4647,23.4084,23.4225,134900.0
2012-02-29 15:40:00,33.32,33.41,33.31,33.4,132600.0,23.4295,23.4928,23.4225,23.4857,132600.0
2012-02-29 15:45:00,33.39,33.43,33.35,33.41,172700.0,23.4787,23.5068,23.4506,23.4928,172700.0
2012-02-29 15:50:00,33.4,33.41,33.34,33.37,215200.0,23.4857,23.4928,23.4436,23.4647,215200.0
2012-02-29 15:55:00,33.36,33.4,33.35,33.36,363100.0,23.4576,23.4857,23.4506,23.4576,363100.0
2012-03-01 09:30:00,33.49,33.56,33.36,33.41,92000.0,23.549,23.5983,23.4576,23.4928,92000.0
2012-03-01 09:35:00,33.4,33.52,33.37,33.44,63000.0,23.4857,23.5701,23.4647,23.5139,63000.0
2012-03-01 09:40:00,33.44,33.49,33.3,33.39,89400.0,23.5139,23.549,23.4154,23.4787,89400.0
2012-03-01 09:45:00,33.38,33.48,33.32,33.45,50300.0,23.4717,23.542,23.4295,23.5209,50300.0
2012-03-01 09:50:00,33.45,33.55,33.44,33.55,188000.0,23.5209,23.5912,23.5139,23.5912,188000.0
2012-03-01 09:55:00,33.54,33.54,33.42,33.48,87600.0,23.5842,23.5842,23.4998,23.542,87600.0
2012-03-01 10:00:00,33.47,33.47,33.25,33.34,211800.0,23.535,23.535,23.3803,23.4436,211800.0
2012-03-01 10:05:00,33.34,33.4,33.3,33.38,97500.0,23.4436,23.4857,23.4154,23.4717,97500.0
2012-03-01 10:10:00,33.39,33.45,33.33,33.34,56800.0,23.4787,23.5209,23.4365,23.4436,56800.0
2012-03-01 10:15:00,33.34,33.36,33.25,33.29,71700.0,23.4436,23.4576,23.3803,23.4084,71700.0
2012-03-01 10:20:00,33.3,33.33,33.27,33.33,70100.0,23.4154,23.4365,23.3943,23.4365,70100.0
2012-03-01 10:25:00,33.33,33.4,33.33,33.34,37100.0,23.4365,23.4857,23.4365,23.4436,37100.0
2012-03-01 10:30:00,33.34,33.34,33.2,33.23,65900.0,23.4436,23.4436,23.3451,23.3662,65900.0
2012-03-01 10:35:00,33.23,33.24,33.15,33.2,95400.0,23.3662,23.3732,23.31,23.3451,95400.0
2012-03-01 10:40:00,33.2,33.26,33.2,33.22,54200.0,23.3451,23.3873,23.3451,23.3592,54200.0
2012-03-01 10:45:00,33.21,33.23,33.18,33.21,60700.0,23.3521,23.3662,23.3311,23.3521,60700.0
2012-03-01 10:50:00,33.2,33.22,33.14,33.18,123300.0,23.3451,23.3592,23.3029,23.3311,123300.0
2012-03-01 10:55:00,33.17,33.17,33.09,33.12,150000.0,23.324,23.324,23.2678,23.2889,150000.0
2012-03-01 11:00:00,33.12,33.22,33.1,33.22,81700.0,23.2889,23.3592,23.2748,23.3592,81700.0
2012-03-01 11:05:00,33.22,33.25,33.19,33.19,36700.0,23.3592,23.3803,23.3381,23.3381,36700.0
2012-03-01 11:10:00,33.19,33.22,33.18,33.19,46100.0,23.3381,23.3592,23.3311,23.3381,46100.0
2012-03-01 11:15:00,33.18,33.24,33.17,33.22,30000.0,23.3311,23.3732,23.324,23.3592,30000.0
2012-03-01 11:20:00,33.22,33.23,33.18,33.21,35400.0,23.3592,23.3662,23.3311,23.3521,35400.0
2012-03-01 11:25:00,33.2,33.28,33.19,33.28,66000.0,23.3451,23.4014,23.3381,23.4014,66000.0
2012-03-01 11:30:00,33.28,33.29,33.22,33.23,69300.0,23.4014,23.4084,23.3592,23.3662,69300.0
2012-03-01 11:35:00,33.22,33.27,33.22,33.23,39800.0,23.3592,23.3943,23.3592,23.3662,39800.0
2012-03-01 11:40:00,33.22,33.26,33.21,33.23,103800.0,23.3592,23.3873,23.3521,23.3662,103800.0
2012-03-01 11:45:00,33.23,33.25,33.21,33.22,77400.0,23.3662,23.3803,23.3521,23.3592,77400.0
2012-03-01 11:50:00,33.23,33.23,33.18,33.19,24800.0,23.3662,23.3662,23.3311,23.3381,24800.0
2012-03-01 11:55:00,33.19,33.21,33.18,33.21,91500.0,23.3381,23.3521,23.3311,23.3521,91500.0
2012-03-01 12:00:00,33.2,33.24,33.2,33.23,91500.0,23.3451,23.3732,23.3451,23.3662,91500.0
2012-03-01 12:05:00,33.23,33.24,33.23,33.24,28800.0,23.3662,23.3732,23.3662,23.3732,28800.0
2012-03-01 12:10:00,33.23,33.25,33.22,33.24,36900.0,23.3662,23.3803,23.3592,23.3732,36900.0
2012-03-01 12:15:00,33.24,33.24,33.23,33.24,28500.0,23.3732,23.3732,23.3662,23.3732,28500.0
2012-03-01 12:20:00,33.23,33.26,33.22,33.24,100800.0,23.3662,23.3873,23.3592,23.3732,100800.0
2012-03-01 12:25:00,33.25,33.28,33.24,33.26,133200.0,23.3803,23.4014,23.3732,23.3873,133200.0
2012-03-01 12:30:00,33.26,33.26,33.2,33.22,39500.0,23.3873,23.3873,23.3451,23.3592,39500.0
2012-03-01 12:35:00,33.22,33.26,33.22,33.26,52000.0,23.3592,23.3873,23.3592,23.3873,52000.0
2012-03-01 12:40:00,33.25,33.26,33.25,33.25,22800.0,23.3803,23.3873,23.3803,23.3803,22800.0
2012-03-01 12:45:00,33.25,33.27,33.23,33.27,133600.0,23.3803,23.3943,23.3662,23.3943,133600.0
2012-03-01 12:50:00,33.27,33.28,33.26,33.28,149700.0,23.3943,23.4014,23.3873,23.4014,149700.0
2012-03-01 12:55:00,33.27,33.27,33.2,33.23,98100.0,23.3943,23.3943,23.3451,23.3662,98100.0
2012-03-01 13:00:00,33.23,33.26,33.22,33.24,51700.0,23.3662,23.3873,23.3592,23.3732,51700.0
2012-03-01 13:05:00,33.25,33.27,33.25,33.26,26400.0,23.3803,23.3943,23.3803,23.3873,26400.0
2012-03-01 13:10:00,33.26,33.26,33.21,33.22,71300.0,23.3873,23.3873,23.3521,23.3592,71300.0
2012-03-01 13:15:00,33.23,33.24,33.22,33.23,6100.0,23.3662,23.3732,23.3592,23.3662,6100.0
2012-03-01 13:20:00,33.24,33.3,33.24,33.28,73800.0,23.3732,23.4154,23.3732,23.4014,73800.0
2012-03-01 13:25:00,33.28,33.33,33.28,33.32,77500.0,23.4014,23.4365,23.4014,23.4295,77500.0
2012-03-01 13:30:00,33.32,33.34,33.32,33.33,18500.0,23.4295,23.4436,23.4295,23.4365,18500.0
2012-03-01 13:35:00,33.33,33.33,33.31,33.31,14400.0,23.4365,23.4365,23.4225,23.4225,14400.0
2012-03-01 13:40:00,33.31,33.32,33.3,33.31,14400.0,23.4225,23.4295,23.4154,23.4225,14400.0
2012-03-01 13:45:00,33.3,33.35,33.3,33.32,20400.0,23.4154,23.4506,23.4154,23.4295,20400.0
2012-03-01 13:50:00,33.32,33.33,33.29,33.29,37800.0,23.4295,23.4365,23.4084,23.4084,37800.0
2012-03-01 13:55:00,33.3,33.31,33.28,33.29,66300.0,23.4154,23.4225,23.4014,23.4084,66300.0
2012-03-01 14:00:00,33.28,33.3,33.28,33.3,14500.0,23.4014,23.4154,23.4014,23.4154,14500.0
2012-03-01 14:05:00,33.3,33.33,33.29,33.3,113000.0,23.4154,23.4365,23.4084,23.4154,113000.0
2012-03-01 14:10:00,33.3,33.3,33.29,33.3,23400.0,23.4154,23.4154,23.4084,23.4154,23400.0
2012-03-01 14:15:00,33.3,33.3,33.29,33.3,12400.0,23.4154,23.4154,23.4084,23.4154,12400.0
2012-03-01 14:20:00,33.3,33.31,33.26,33.26,26800.0,23.4154,23.4225,23.3873,23.3873,26800.0
2012-03-01 14:25:00,33.26,33.26,33.24,33.25,17800.0,23.3873,23.3873,23.3732,23.3803,17800.0
2012-03-01 14:30:00,33.25,33.28,33.25,33.25,51400.0,23.3803,23.4014,23.3803,23.3803,51400.0
2012-03-01 14:35:00,33.25,33.25,33.22,33.23,43600.0,23.3803,23.3803,23.3592,23.3662,43600.0
2012-03-01 14:40:00,33.23,33.26,33.22,33.25,108300.0,23.3662,23.3873,23.3592,23.3803,108300.0
2012-03-01 14:45:00,33.24,33.25,33.22,33.24,50200.0,23.3732,23.3803,23.3592,23.3732,50200.0
2012-03-01 14:50:00,33.23,33.24,33.19,33.2,75800.0,23.3662,23.3732,23.3381,23.3451,75800.0
2012-03-01 14:55:00,33.2,33.2,33.19,33.2,25400.0,23.3451,23.3451,23.3381,23.3451,25400.0
2012-03-01 15:00:00,33.2,33.2,33.19,33.2,112700.0,23.3451,23.3451,23.3381,23.3451,112700.0
2012-03-01 15:05:00,33.2,33.21,33.13,33.15,168600.0,23.3451,23.3521,23.2959,23.31,168600.0
2012-03-01 15:10:00,33.15,33.19,33.12,33.13,110400.0,23.31,23.3381,23.2889,23.2959,110400.0
2012-03-01 15:15:00,33.12,33.14,33.08,33.08,67200.0,23.2889,23.3029,23.2607,23.2607,67200.0
2012-03-01 15:20:00,33.08,33.1,33.05,33.06,75600.0,23.2607,23.2748,23.2396,23.2467,75600.0
2012-03-01 15:25:00,33.06,33.09,33.05,33.09,117000.0,23.2467,23.2678,23.2396,23.2678,117000.0
2012-03-01 15:30:00,33.09,33.11,33.04,33.06,213000.0,23.2678,23.2818,23.2326,23.2467,213000.0
2012-03-01 15:35:00,33.07,33.08,33.0,33.04,90300.0,23.2537,23.2607,23.2045,23.2326,90300.0
2012-03-01 15:40:00,33.04,33.09,33.02,33.08,72700.0,23.2326,23.2678,23.2185,23.2607,72700.0
2012-03-01 15:45:00,33.09,33.17,33.09,33.17,120200.0,23.2678,23.324,23.2678,23.324,120200.0
2012-03-01 15:50:00,33.16,33.21,33.14,33.2,191200.0,23.317,23.3521,23.3029,23.3451,191200.0
2012-03-01 15:55:00,33.2,33.2,33.16,33.17,316100.0,23.3451,23.3451,23.317,23.324,316100.0
2012-03-02 09:30:00,33.13,33.35,33.06,33.3,80700.0,23.2959,23.4506,23.2467,23.4154,80700.0
2012-03-02 09:35:00,33.31,33.31,33.17,33.17,51800.0,23.4225,23.4225,23.324,23.324,51800.0
2012-03-02 09:40:00,33.17,33.17,33.12,33.12,33000.0,23.324,23.324,23.2889,23.2889,33000.0
2012-03-02 09:45:00,33.13,33.13,33.03,33.07,46800.0,23.2959,23.2959,23.2256,23.2537,46800.0
2012-03-02 09:50:00,33.09,33.2,33.08,33.2,70000.0,23.2678,23.3451,23.2607,23.3451,70000.0
2012-03-02 09:55:00,33.21,33.21,33.11,33.13,34200.0,23.3521,23.3521,23.2818,23.2959,34200.0
2012-03-02 10:00:00,33.14,33.2,33.13,33.18,63800.0,23.3029,23.3451,23.2959,23.3311,63800.0
2012-03-02 10:05:00,33.18,33.2,33.14,33.19,34600.0,23.3311,23.3451,23.3029,23.3381,34600.0
2012-03-02 10:10:00,33.19,33.26,33.18,33.24,45500.0,23.3381,23.3873,23.3311,23.3732,45500.0
2012-03-02 10:15:00,33.25,33.33,33.24,33.29,83700.0,23.3803,23.4365,23.3732,23.4084,83700.0
2012-03-02 10:20:00,33.3,33.35,33.3,33.32,75000.0,23.4154,23.4506,23.4154,23.4295,75000.0
2012-03-02 10:25:00,33.32,33.34,33.29,33.3,82700.0,23.4295,23.4436,23.4084,23.4154,82700.0
2012-03-02 10:30:00,33.3,33.3,33.24,33.24,197200.0,23.4154,23.4154,23.3732,23.3732,197200.0
2012-03-02 10:35:00,33.25,33.26,33.21,33.23,41800.0,23.3803,23.3873,23.3521,23.3662,41800.0
2012-03-02 10:40:00,33.23,33.23,33.2,33.22,37100.0,23.3662,23.3662,23.3451,23.3592,37100.0
2012-03-02 10:45:00,33.23,33.25,33.16,33.2,56900.0,23.3662,23.3803,23.317,23.3451,56900.0
2012-03-02 10:50:00,33.2,33.23,33.19,33.23,29900.0,23.3451,23.3662,23.3381,23.3662,29900.0
2012-03-02 10:55:00,33.24,33.24,33.15,33.16,45800.0,23.3732,23.3732,23.31,23.317,45800.0
2012-03-02 11:00:00,33.17,33.18,33.07,33.1,64600.0,23.324,23.3311,23.2537,23.2748,64600.0
2012-03-02 11:05:00,33.11,33.12,33.07,33.12,45100.0,23.2818,23.2889,23.2537,23.2889,45100.0
2012-03-02 11:10:00,33.12,33.12,33.05,33.08,61000.0,23.2889,23.2889,23.2396,23.2607,61000.0
2012-03-02 11:15:00,33.09,33.16,33.08,33.16,89900.0,23.2678,23.317,23.2607,23.317,89900.0
2012-03-02 11:20:00,33.16,33.2,33.15,33.19,31200.0,23.317,23.3451,23.31,23.3381,31200.0
2012-03-02 11:25:00,33.19,33.23,33.19,33.22,11500.0,23.3381,23.3662,23.3381,23.3592,11500.0
2012-03-02 11:30:00,33.21,33.22,33.18,33.18,22700.0,23.3521,23.3592,23.3311,23.3311,22700.0
2012-03-02 11:35:00,33.18,33.19,33.15,33.16,31200.0,23.3311,23.3381,23.31,23.317,31200.0
2012-03-02 11:40:00,33.16,33.16,33.02,33.05,80300.0,23.317,23.317,23.2185,23.2396,80300.0
2012-03-02 11:45:00,33.04,33.08,33.02,33.06,44600.0,23.2326,23.2607,23.2185,23.2467,44600.0
2012-03-02 11:50:00,33.05,33.08,33.02,33.07,38400.0,23.2396,23.2607,23.2185,23.2537,38400.0
2012-03-02 11:55:00,33.07,33.08,33.05,33.08,28400.0,23.2537,23.2607,23.2396,23.2607,28400.0
2012-03-02 12:00:00,33.08,33.09,33.05,33.08,34600.0,23.2607,23.2678,23.2396,23.2607,34600.0
2012-03-02 12:05:00,33.08,33.08,33.01,33.06,49800.0,23.2607,23.2607,23.2115,23.2467,49800.0
2012-03-02 12:10:00,33.06,33.07,33.04,33.05,15800.0,23.2467,23.2537,23.2326,23.2396,15800.0
2012-03-02 12:15:00,33.06,33.06,32.98,32.98,37500.0,23.2467,23.2467,23.1904,23.1904,37500.0
2012-03-02 12:20:00,32.98,32.99,32.92,32.94,63600.0,23.1904,23.1975,23.1482,23.1623,63600.0
2012-03-02 12:25:00,32.93,32.96,32.93,32.94,65900.0,23.1553,23.1764,23.1553,23.1623,65900.0
2012-03-02 12:30:00,32.94,32.98,32.94,32.95,51800.0,23.1623,23.1904,23.1623,23.1693,51800.0
2012-03-02 12:35:00,32.95,32.96,32.91,32.91,100000.0,23.1693,23.1764,23.1412,23.1412,100000.0
2012-03-02 12:40:00,32.92,32.93,32.91,32.92,16500.0,23.1482,23.1553,23.1412,23.1482,16500.0
2012-03-02 12:45:00,32.93,32.95,32.92,32.95,64600.0,23.1553,23.1693,23.1482,23.1693,64600.0
2012-03-02 12:50:00,32.95,32.97,32.94,32.97,46600.0,23.1693,23.1834,23.1623,23.1834,46600.0
2012-03-02 12:55:00,32.96,32.97,32.94,32.95,27200.0,23.1764,23.1834,23.1623,23.1693,27200.0
2012-03-02 13:00:00,32.95,32.99,32.93,32.97,25300.0,23.1693,23.1975,23.1553,23.1834,25300.0
2012-03-02 13:05:00,32.97,32.98,32.95,32.97,26100.0,23.1834,23.1904,23.1693,23.1834,26100.0
2012-03-02 13:10:00,32.97,32.97,32.92,32.93,32800.0,23.1834,23.1834,23.1482,23.1553,32800.0
2012-03-02 13:15:00,32.92,32.96,32.92,32.95,20600.0,23.1482,23.1764,23.1482,23.1693,20600.0
2012-03-02 13:20:00,32.95,32.96,32.9,32.91,57400.0,23.1693,23.1764,23.1342,23.1412,57400.0
2012-03-02 13:25:00,32.91,32.95,32.9,32.93,70500.0,23.1412,23.1693,23.1342,23.1553,70500.0
2012-03-02 13:30:00,32.92,32.96,32.92,32.96,24300.0,23.1482,23.1764,23.1482,23.1764,24300.0
2012-03-02 13:35:00,32.96,32.96,32.94,32.94,18800.0,23.1764,23.1764,23.1623,23.1623,18800.0
2012-03-02 13:40:00,32.94,32.95,32.92,32.93,43900.0,23.1623,23.1693,23.1482,23.1553,43900.0
2012-03-02 13:45:00,32.92,32.94,32.89,32.91,79500.0,23.1482,23.1623,23.1271,23.1412,79500.0
2012-03-02 13:50:00,32.91,32.96,32.9,32.96,21100.0,23.1412,23.1764,23.1342,23.1764,21100.0
2012-03-02 13:55:00,32.96,32.97,32.93,32.97,20600.0,23.1764,23.1834,23.1553,23.1834,20600.0
2012-03-02 14:00:00,32.97,32.98,32.94,32.94,17500.0,23.1834,23.1904,23.1623,23.1623,17500.0
2012-03-02 14:05:00,32.95,32.96,32.93,32.95,19900.0,23.1693,23.1764,23.1553,23.1693,19900.0
2012-03-02 14:10:00,32.95,32.95,32.92,32.92,12100.0,23.1693,23.1693,23.1482,23.1482,12100.0
2012-03-02 14:15:00,32.93,32.99,32.92,32.99,28600.0,23.1553,23.1975,23.1482,23.1975,28600.0
2012-03-02 14:20:00,32.98,32.99,32.95,32.97,34800.0,23.1904,23.1975,23.1693,23.1834,34800.0
2012-03-02 14:25:00,32.97,32.98,32.96,32.98,18100.0,23.1834,23.1904,23.1764,23.1904,18100.0
2012-03-02 14:30:00,32.97,33.0,32.96,32.97,34900.0,23.1834,23.2045,23.1764,23.1834,34900.0
2012-03-02 14:35:00,32.97,32.99,32.96,32.98,23500.0,23.1834,23.1975,23.1764,23.1904,23500.0
2012-03-02 14:40:00,32.99,32.99,32.93,32.96,96700.0,23.1975,23.1975,23.1553,23.1764,96700.0
2012-03-02 14:45:00,32.97,32.99,32.95,32.99,55600.0,23.1834,23.1975,23.1693,23.1975,55600.0
2012-03-02 14:50:00,32.98,33.01,32.97,33.01,34700.0,23.1904,23.2115,23.1834,23.2115,34700.0
2012-03-02 14:55:00,33.0,33.01,32.95,32.97,30200.0,23.2045,23.2115,23.1693,23.1834,30200.0
2012-03-02 15:00:00,32.97,32.98,32.96,32.97,27000.0,23.1834,23.1904,23.1764,23.1834,27000.0
2012-03-02 15:05:00,32.96,32.96,32.93,32.96,57000.0,23.1764,23.1764,23.1553,23.1764,57000.0
2012-03-02 15:10:00,32.95,32.98,32.95,32.95,21800.0,23.1693,23.1904,23.1693,23.1693,21800.0
2012-03-02 15:15:00,32.96,32.97,32.94,32.94,22800.0,23.1764,23.1834,23.1623,23.1623,22800.0
2012-03-02 15:20:00,32.95,32.95,32.91,32.91,117300.0,23.1693,23.1693,23.1412,23.1412,117300.0
2012-03-02 15:25:00,32.91,32.96,32.91,32.95,51500.0,23.1412,23.1764,23.1412,23.1693,51500.0
2012-03-02 15:30:00,32.95,32.97,32.93,32.94,139900.0,23.1693,23.1834,23.1553,23.1623,139900.0
2012-03-02 15:35:00,32.95,32.95,32.84,32.86,139200.0,23.1693,23.1693,23.092,23.106,139200.0
2012-03-02 15:40:00,32.86,32.87,32.81,32.82,103600.0,23.106,23.1131,23.0709,23.0779,103600.0
2012-03-02 15:45:00,32.82,32.83,32.79,32.8,194100.0,23.0779,23.0849,23.0568,23.0639,194100.0
2012-03-02 15:50:00,32.8,32.84,32.78,32.84,194800.0,23.0639,23.092,23.0498,23.092,194800.0
2012-03-02 15:55:00,32.83,32.84,32.82,32.82,224200.0,23.0849,23.092,23.0779,23.0779,224200.0
2012-03-05 09:30:00,32.71,32.78,32.6,32.64,117000.0,23.0006,23.0498,22.9232,22.9513,117000.0
2012-03-05 09:35:00,32.65,32.66,32.56,32.6,68800.0,22.9584,22.9654,22.8951,22.9232,68800.0
2012-03-05 09:40:00,32.6,32.69,32.59,32.64,63200.0,22.9232,22.9865,22.9162,22.9513,63200.0
2012-03-05 09:45:00,32.65,32.67,32.59,32.61,135100.0,22.9584,22.9724,22.9162,22.9302,135100.0
2012-03-05 09:50:00,32.61,32.65,32.59,32.62,61900.0,22.9302,22.9584,22.9162,22.9373,61900.0
2012-03-05 09:55:00,32.61,32.64,32.59,32.63,49800.0,22.9302,22.9513,22.9162,22.9443,49800.0
2012-03-05 10:00:00,32.64,32.66,32.57,32.64,134700.0,22.9513,22.9654,22.9021,22.9513,134700.0
2012-03-05 10:05:00,32.64,32.64,32.56,32.58,60500.0,22.9513,22.9513,22.8951,22.9092,60500.0
2012-03-05 10:10:00,32.58,32.59,32.49,32.52,154500.0,22.9092,22.9162,22.8459,22.867,154500.0
2012-03-05 10:15:00,32.53,32.57,32.52,32.54,80600.0,22.874,22.9021,22.867,22.881,80600.0
2012-03-05 10:20:00,32.54,32.55,32.4,32.42,190900.0,22.881,22.8881,22.7826,22.7966,190900.0
2012-03-05 10:25:00,32.41,32.45,32.35,32.41,171800.0,22.7896,22.8177,22.7474,22.7896,171800.0
2012-03-05 10:30:00,32.4,32.44,32.36,32.39,78000.0,22.7826,22.8107,22.7545,22.7756,78000.0
2012-03-05 10:35:00,32.39,32.4,32.33,32.36,44500.0,22.7756,22.7826,22.7334,22.7545,44500.0
2012-03-05 10:40:00,32.36,32.41,32.36,32.38,38400.0,22.7545,22.7896,22.7545,22.7685,38400.0
2012-03-05 10:45:00,32.37,32.46,32.34,32.45,116700.0,22.7615,22.8248,22.7404,22.8177,116700.0
2012-03-05 10:50:00,32.45,32.49,32.44,32.45,54300.0,22.8177,22.8459,22.8107,22.8177,54300.0
2012-03-05 10:55:00,32.44,32.46,32.35,32.37,182900.0,22.8107,22.8248,22.7474,22.7615,182900.0
2012-03-05 11:00:00,32.38,32.39,32.32,32.36,193200.0,22.7685,22.7756,22.7263,22.7545,193200.0
2012-03-05 11:05:00,32.36,32.42,32.35,32.38,84400.0,22.7545,22.7966,22.7474,22.7685,84400.0
2012-03-05 11:10:00,32.38,32.38,32.32,32.32,60200.0,22.7685,22.7685,22.7263,22.7263,60200.0
2012-03-05 11:15:00,32.33,32.34,32.21,32.23,165400.0,22.7334,22.7404,22.649,22.663,165400.0
2012-03-05 11:20:00,32.23,32.33,32.23,32.32,73500.0,22.663,22.7334,22.663,22.7263,73500.0
2012-03-05 11:25:00,32.32,32.35,32.31,32.32,64600.0,22.7263,22.7474,22.7193,22.7263,64600.0
2012-03-05 11:30:00,32.32,32.33,32.29,32.33,61000.0,22.7263,22.7334,22.7052,22.7334,61000.0
2012-03-05 11:35:00,32.33,32.35,32.27,32.27,69400.0,22.7334,22.7474,22.6912,22.6912,69400.0
2012-03-05 11:40:00,32.28,32.35,32.27,32.35,107400.0,22.6982,22.7474,22.6912,22.7474,107400.0
2012-03-05 11:45:00,32.35,32.39,32.35,32.37,74500.0,22.7474,22.7756,22.7474,22.7615,74500.0
2012-03-05 11:50:00,32.37,32.39,32.35,32.37,76200.0,22.7615,22.7756,22.7474,22.7615,76200.0
2012-03-05 11:55:00,32.38,32.38,32.32,32.34,44000.0,22.7685,22.7685,22.7263,22.7404,44000.0
2012-03-05 12:00:00,32.34,32.35,32.3,32.31,57300.0,22.7404,22.7474,22.7123,22.7193,57300.0
2012-03-05 12:05:00,32.32,32.36,32.32,32.34,98300.0,22.7263,22.7545,22.7263,22.7404,98300.0
2012-03-05 12:10:00,32.34,32.37,32.28,32.28,72700.0,22.7404,22.7615,22.6982,22.6982,72700.0
2012-03-05 12:15:00,32.28,32.29,32.2,32.23,161900.0,22.6982,22.7052,22.642,22.663,161900.0
2012-03-05 12:20:00,32.22,32.26,32.22,32.24,97800.0,22.656,22.6841,22.656,22.6701,97800.0
2012-03-05 12:25:00,32.25,32.29,32.24,32.28,30200.0,22.6771,22.7052,22.6701,22.6982,30200.0
2012-03-05 12:30:00,32.29,32.29,32.25,32.27,42400.0,22.7052,22.7052,22.6771,22.6912,42400.0
2012-03-05 12:35:00,32.26,32.28,32.24,32.27,38600.0,22.6841,22.6982,22.6701,22.6912,38600.0
2012-03-05 12:40:00,32.27,32.3,32.26,32.27,150900.0,22.6912,22.7123,22.6841,22.6912,150900.0
2012-03-05 12:45:00,32.27,32.28,32.21,32.21,42700.0,22.6912,22.6982,22.649,22.649,42700.0
2012-03-05 12:50:00,32.22,32.22,32.16,32.16,45900.0,22.656,22.656,22.6138,22.6138,45900.0
2012-03-05 12:55:00,32.17,32.17,32.12,32.14,124900.0,22.6209,22.6209,22.5857,22.5998,124900.0
2012-03-05 13:00:00,32.14,32.16,32.13,32.15,61800.0,22.5998,22.6138,22.5927,22.6068,61800.0
2012-03-05 13:05:00,32.16,32.18,32.12,32.12,55700.0,22.6138,22.6279,22.5857,22.5857,55700.0
2012-03-05 13:10:00,32.13,32.16,32.12,32.14,76200.0,22.5927,22.6138,22.5857,22.5998,76200.0
2012-03-05 13:15:00,32.14,32.18,32.14,32.17,64800.0,22.5998,22.6279,22.5998,22.6209,64800.0
2012-03-05 13:20:00,32.17,32.28,32.16,32.22,351500.0,22.6209,22.6982,22.6138,22.656,351500.0
2012-03-05 13:25:00,32.22,32.25,32.21,32.25,27700.0,22.656,22.6771,22.649,22.6771,27700.0
2012-03-05 13:30:00,32.25,32.25,32.18,32.19,50800.0,22.6771,22.6771,22.6279,22.6349,50800.0
2012-03-05 13:35:00,32.19,32.21,32.17,32.21,55100.0,22.6349,22.649,22.6209,22.649,55100.0
2012-03-05 13:40:00,32.21,32.23,32.21,32.23,42200.0,22.649,22.663,22.649,22.663,42200.0
2012-03-05 13:45:00,32.22,32.26,32.22,32.23,73700.0,22.656,22.6841,22.656,22.663,73700.0
2012-03-05 13:50:00,32.22,32.22,32.16,32.18,45900.0,22.656,22.656,22.6138,22.6279,45900.0
2012-03-05 13:55:00,32.18,32.18,32.15,32.16,44200.0,22.6279,22.6279,22.6068,22.6138,44200.0
2012-03-05 14:00:00,32.16,32.19,32.16,32.19,34200.0,22.6138,22.6349,22.6138,22.6349,34200.0
2012-03-05 14:05:00,32.18,32.21,32.18,32.2,34600.0,22.6279,22.649,22.6279,22.642,34600.0
2012-03-05 14:10:00,32.2,32.27,32.18,32.25,110400.0,22.642,22.6912,22.6279,22.6771,110400.0
2012-03-05 14:15:00,32.25,32.25,32.21,32.23,63500.0,22.6771,22.6771,22.649,22.663,63500.0
2012-03-05 14:20:00,32.23,32.25,32.2,32.24,49200.0,22.663,22.6771,22.642,22.6701,49200.0
2012-03-05 14:25:00,32.25,32.26,32.23,32.23,41900.0,22.6771,22.6841,22.663,22.663,41900.0
2012-03-05 14:30:00,32.23,32.24,32.17,32.19,43100.0,22.663,22.6701,22.6209,22.6349,43100.0
2012-03-05 14:35:00,32.2,32.21,32.18,32.2,57500.0,22.642,22.649,22.6279,22.642,57500.0
2012-03-05 14:40:00,32.19,32.2,32.16,32.16,74200.0,22.6349,22.642,22.6138,22.6138,74200.0
2012-03-05 14:45:00,32.17,32.18,32.16,32.17,29800.0,22.6209,22.6279,22.6138,22.6209,29800.0
2012-03-05 14:50:00,32.17,32.18,32.15,32.15,38100.0,22.6209,22.6279,22.6068,22.6068,38100.0
2012-03-05 14:55:00,32.16,32.25,32.15,32.23,103100.0,22.6138,22.6771,22.6068,22.663,103100.0
2012-03-05 15:00:00,32.23,32.31,32.22,32.31,54600.0,22.663,22.7193,22.656,22.7193,54600.0
2012-03-05 15:05:00,32.31,32.34,32.3,32.31,88400.0,22.7193,22.7404,22.7123,22.7193,88400.0
2012-03-05 15:10:00,32.32,32.33,32.31,32.31,61000.0,22.7263,22.7334,22.7193,22.7193,61000.0
2012-03-05 15:15:00,32.32,32.35,32.28,32.31,165300.0,22.7263,22.7474,22.6982,22.7193,165300.0
2012-03-05 15:20:00,32.3,32.36,32.3,32.33,62200.0,22.7123,22.7545,22.7123,22.7334,62200.0
2012-03-05 15:25:00,32.32,32.36,32.32,32.36,67600.0,22.7263,22.7545,22.7263,22.7545,67600.0
2012-03-05 15:30:00,32.36,32.36,32.32,32.32,82300.0,22.7545,22.7545,22.7263,22.7263,82300.0
2012-03-05 15:35:00,32.33,32.36,32.32,32.32,100900.0,22.7334,22.7545,22.7263,22.7263,100900.0
2012-03-05 15:40:00,32.32,32.33,32.25,32.25,132700.0,22.7263,22.7334,22.6771,22.6771,132700.0
2012-03-05 15:45:00,32.26,32.3,32.23,32.24,267000.0,22.6841,22.7123,22.663,22.6701,267000.0
2012-03-05 15:50:00,32.24,32.25,32.2,32.2,303300.0,22.6701,22.6771,22.642,22.642,303300.0
2012-03-05 15:55:00,32.21,32.23,32.16,32.2,550100.0,22.649,22.663,22.6138,22.642,550100.0
2012-03-06 09:30:00,31.86,32.01,31.84,31.96,285900.0,22.4029,22.5083,22.3888,22.4732,285900.0
2012-03-06 09:35:00,31.96,32.0,31.88,32.0,204200.0,22.4732,22.5013,22.4169,22.5013,204200.0
2012-03-06 09:40:00,32.0,32.02,31.88,31.9,196900.0,22.5013,22.5154,22.4169,22.431,196900.0
2012-03-06 09:45:00,31.91,32.0,31.88,31.97,164400.0,22.438,22.5013,22.4169,22.4802,164400.0
2012-03-06 09:50:00,31.97,31.98,31.84,31.86,99300.0,22.4802,22.4873,22.3888,22.4029,99300.0
2012-03-06 09:55:00,31.86,31.92,31.85,31.86,54000.0,22.4029,22.4451,22.3958,22.4029,54000.0
2012-03-06 10:00:00,31.87,31.93,31.82,31.82,75000.0,22.4099,22.4521,22.3747,22.3747,75000.0
2012-03-06 10:05:00,31.84,31.92,31.84,31.88,66100.0,22.3888,22.4451,22.3888,22.4169,66100.0
2012-03-06 10:10:00,31.88,31.89,31.8,31.81,85200.0,22.4169,22.424,22.3607,22.3677,85200.0
2012-03-06 10:15:00,31.81,31.81,31.76,31.79,55200.0,22.3677,22.3677,22.3326,22.3537,55200.0
2012-03-06 10:20:00,31.79,31.79,31.66,31.69,127500.0,22.3537,22.3537,22.2622,22.2833,127500.0
2012-03-06 10:25:00,31.69,31.75,31.66,31.75,66100.0,22.2833,22.3255,22.2622,22.3255,66100.0
2012-03-06 10:30:00,31.75,31.82,31.75,31.81,49200.0,22.3255,22.3747,22.3255,22.3677,49200.0
2012-03-06 10:35:00,31.81,31.91,31.81,31.9,198800.0,22.3677,22.438,22.3677,22.431,198800.0
2012-03-06 10:40:00,31.9,31.94,31.89,31.89,78900.0,22.431,22.4591,22.424,22.424,78900.0
2012-03-06 10:45:00,31.89,31.89,31.83,31.84,177500.0,22.424,22.424,22.3818,22.3888,177500.0
2012-03-06 10:50:00,31.84,31.84,31.74,31.78,62600.0,22.3888,22.3888,22.3185,22.3466,62600.0
2012-03-06 10:55:00,31.78,31.83,31.77,31.78,103000.0,22.3466,22.3818,22.3396,22.3466,103000.0
2012-03-06 11:00:00,31.78,31.87,31.78,31.87,87400.0,22.3466,22.4099,22.3466,22.4099,87400.0
2012-03-06 11:05:00,31.87,31.92,31.83,31.9,73600.0,22.4099,22.4451,22.3818,22.431,73600.0
2012-03-06 11:10:00,31.9,31.9,31.8,31.83,65800.0,22.431,22.431,22.3607,22.3818,65800.0
2012-03-06 11:15:00,31.84,31.92,31.84,31.91,129800.0,22.3888,22.4451,22.3888,22.438,129800.0
2012-03-06 11:20:00,31.91,31.95,31.9,31.92,134100.0,22.438,22.4662,22.431,22.4451,134100.0
2012-03-06 11:25:00,31.92,32.01,31.9,31.99,100600.0,22.4451,22.5083,22.431,22.4943,100600.0
2012-03-06 11:30:00,31.99,31.99,31.9,31.9,75200.0,22.4943,22.4943,22.431,22.431,75200.0
2012-03-06 11:35:00,31.91,31.95,31.9,31.94,231100.0,22.438,22.4662,22.431,22.4591,231100.0
2012-03-06 11:40:00,31.94,32.0,31.93,31.98,81700.0,22.4591,22.5013,22.4521,22.4873,81700.0
2012-03-06 11:45:00,31.98,31.99,31.93,31.94,86600.0,22.4873,22.4943,22.4521,22.4591,86600.0
2012-03-06 11:50:00,31.93,31.97,31.91,31.94,127000.0,22.4521,22.4802,22.438,22.4591,127000.0
2012-03-06 11:55:00,31.94,31.98,31.93,31.95,73300.0,22.4591,22.4873,22.4521,22.4662,73300.0
2012-03-06 12:00:00,31.95,32.01,31.93,31.95,202000.0,22.4662,22.5083,22.4521,22.4662,202000.0
2012-03-06 12:05:00,31.95,31.96,31.91,31.94,38900.0,22.4662,22.4732,22.438,22.4591,38900.0
2012-03-06 12:10:00,31.94,31.96,31.93,31.94,71300.0,22.4591,22.4732,22.4521,22.4591,71300.0
2012-03-06 12:15:00,31.94,31.96,31.91,31.94,80900.0,22.4591,22.4732,22.438,22.4591,80900.0
2012-03-06 12:20:00,31.94,31.95,31.91,31.91,54300.0,22.4591,22.4662,22.438,22.438,54300.0
2012-03-06 12:25:00,31.91,31.93,31.9,31.91,35800.0,22.438,22.4521,22.431,22.438,35800.0
2012-03-06 12:30:00,31.91,31.98,31.91,31.97,54300.0,22.438,22.4873,22.438,22.4802,54300.0
2012-03-06 12:35:00,31.97,31.98,31.95,31.95,50500.0,22.4802,22.4873,22.4662,22.4662,50500.0
2012-03-06 12:40:00,31.95,31.98,31.94,31.94,24100.0,22.4662,22.4873,22.4591,22.4591,24100.0
2012-03-06 12:45:00,31.95,32.0,31.93,31.97,42900.0,22.4662,22.5013,22.4521,22.4802,42900.0
2012-03-06 12:50:00,31.97,31.98,31.92,31.95,82500.0,22.4802,22.4873,22.4451,22.4662,82500.0
2012-03-06 12:55:00,31.95,31.99,31.94,31.98,68800.0,22.4662,22.4943,22.4591,22.4873,68800.0
2012-03-06 13:00:00,31.98,32.02,31.96,32.01,81100.0,22.4873,22.5154,22.4732,22.5083,81100.0
2012-03-06 13:05:00,32.01,32.01,31.97,31.98,64400.0,22.5083,22.5083,22.4802,22.4873,64400.0
2012-03-06 13:10:00,31.98,31.99,31.97,31.99,74500.0,22.4873,22.4943,22.4802,22.4943,74500.0
2012-03-06 13:15:00,31.99,31.99,31.93,31.93,135500.0,22.4943,22.4943,22.4521,22.4521,135500.0
2012-03-06 13:20:00,31.94,31.95,31.9,31.93,55300.0,22.4591,22.4662,22.431,22.4521,55300.0
2012-03-06 13:25:00,31.93,31.95,31.92,31.95,73600.0,22.4521,22.4662,22.4451,22.4662,73600.0
2012-03-06 13:30:00,31.95,32.0,31.95,31.97,44600.0,22.4662,22.5013,22.4662,22.4802,44600.0
2012-03-06 13:35:00,31.97,32.03,31.97,32.02,75600.0,22.4802,22.5224,22.4802,22.5154,75600.0
2012-03-06 13:40:00,32.02,32.04,31.97,32.03,79800.0,22.5154,22.5294,22.4802,22.5224,79800.0
2012-03-06 13:45:00,32.03,32.11,31.99,32.11,184300.0,22.5224,22.5787,22.4943,22.5787,184300.0
2012-03-06 13:50:00,32.11,32.17,32.09,32.17,101900.0,22.5787,22.6209,22.5646,22.6209,101900.0
2012-03-06 13:55:00,32.17,32.18,32.16,32.16,152200.0,22.6209,22.6279,22.6138,22.6138,152200.0
2012-03-06 14:00:00,32.16,32.17,32.1,32.1,60500.0,22.6138,22.6209,22.5716,22.5716,60500.0
2012-03-06 14:05:00,32.1,32.11,32.09,32.11,52900.0,22.5716,22.5787,22.5646,22.5787,52900.0
2012-03-06 14:10:00,32.12,32.14,32.1,32.14,56100.0,22.5857,22.5998,22.5716,22.5998,56100.0
2012-03-06 14:15:00,32.14,32.14,32.09,32.1,38300.0,22.5998,22.5998,22.5646,22.5716,38300.0
2012-03-06 14:20:00,32.1,32.1,32.04,32.05,39300.0,22.5716,22.5716,22.5294,22.5365,39300.0
2012-03-06 14:25:00,32.05,32.05,31.97,31.98,60500.0,22.5365,22.5365,22.4802,22.4873,60500.0
2012-03-06 14:30:00,31.98,31.99,31.95,31.96,121200.0,22.4873,22.4943,22.4662,22.4732,121200.0
2012-03-06 14:35:00,31.96,31.97,31.93,31.95,140400.0,22.4732,22.4802,22.4521,22.4662,140400.0
2012-03-06 14:40:00,31.95,31.95,31.93,31.95,69600.0,22.4662,22.4662,22.4521,22.4662,69600.0
2012-03-06 14:45:00,31.94,31.97,31.94,31.96,119200.0,22.4591,22.4802,22.4591,22.4732,119200.0
2012-03-06 14:50:00,31.97,31.99,31.95,31.95,76000.0,22.4802,22.4943,22.4662,22.4662,76000.0
2012-03-06 14:55:00,31.95,31.96,31.91,31.91,77900.0,22.4662,22.4732,22.438,22.438,77900.0
2012-03-06 15:00:00,31.92,31.96,31.91,31.96,115500.0,22.4451,22.4732,22.438,22.4732,115500.0
2012-03-06 15:05:00,31.96,31.98,31.95,31.98,155700.0,22.4732,22.4873,22.4662,22.4873,155700.0
2012-03-06 15:10:00,31.98,31.99,31.96,31.96,43300.0,22.4873,22.4943,22.4732,22.4732,43300.0
2012-03-06 15:15:00,31.97,31.98,31.96,31.98,75900.0,22.4802,22.4873,22.4732,22.4873,75900.0
2012-03-06 15:20:00,31.98,31.98,31.94,31.98,115000.0,22.4873,22.4873,22.4591,22.4873,115000.0
2012-03-06 15:25:00,31.98,32.01,31.96,32.0,129300.0,22.4873,22.5083,22.4732,22.5013,129300.0
2012-03-06 15:30:00,32.01,32.02,31.95,32.0,183500.0,22.5083,22.5154,22.4662,22.5013,183500.0
2012-03-06 15:35:00,32.0,32.05,31.99,32.04,58700.0,22.5013,22.5365,22.4943,22.5294,58700.0
2012-03-06 15:40:00,32.04,32.09,32.03,32.07,134500.0,22.5294,22.5646,22.5224,22.5505,134500.0
2012-03-06 15:45:00,32.06,32.13,32.05,32.13,181100.0,22.5435,22.5927,22.5365,22.5927,181100.0
2012-03-06 15:50:00,32.14,32.16,32.11,32.14,364300.0,22.5998,22.6138,22.5787,22.5998,364300.0
2012-03-06 15:55:00,32.14,32.16,32.1,32.1,360800.0,22.5998,22.6138,22.5716,22.5716,360800.0
2012-03-07 09:30:00,32.12,32.32,32.06,32.27,210600.0,22.5857,22.7263,22.5435,22.6912,210600.0
2012-03-07 09:35:00,32.27,32.29,32.23,32.25,46600.0,22.6912,22.7052,22.663,22.6771,46600.0
2012-03-07 09:40:00,32.25,32.29,32.11,32.15,103800.0,22.6771,22.7052,22.5787,22.6068,103800.0
2012-03-07 09:45:00,32.16,32.2,32.1,32.16,43000.0,22.6138,22.642,22.5716,22.6138,43000.0
2012-03-07 09:50:00,32.15,32.2,32.08,32.2,106600.0,22.6068,22.642,22.5576,22.642,106600.0
2012-03-07 09:55:00,32.21,32.24,32.2,32.21,47200.0,22.649,22.6701,22.642,22.649,47200.0
2012-03-07 10:00:00,32.2,32.32,32.17,32.32,127200.0,22.642,22.7263,22.6209,22.7263,127200.0
2012-03-07 10:05:00,32.32,32.33,32.24,32.28,177100.0,22.7263,22.7334,22.6701,22.6982,177100.0
2012-03-07 10:10:00,32.29,32.39,32.25,32.38,164300.0,22.7052,22.7756,22.6771,22.7685,164300.0
2012-03-07 10:15:00,32.38,32.45,32.38,32.44,326600.0,22.7685,22.8177,22.7685,22.8107,326600.0
2012-03-07 10:20:00,32.44,32.45,32.37,32.43,188000.0,22.8107,22.8177,22.7615,22.8037,188000.0
2012-03-07 10:25:00,32.43,32.59,32.41,32.57,258300.0,22.8037,22.9162,22.7896,22.9021,258300.0
2012-03-07 10:30:00,32.57,32.59,32.5,32.52,107900.0,22.9021,22.9162,22.8529,22.867,107900.0
2012-03-07 10:35:00,32.52,32.6,32.51,32.56,199600.0,22.867,22.9232,22.8599,22.8951,199600.0
2012-03-07 10:40:00,32.57,32.62,32.44,32.45,145500.0,22.9021,22.9373,22.8107,22.8177,145500.0
2012-03-07 10:45:00,32.45,32.45,32.4,32.44,81200.0,22.8177,22.8177,22.7826,22.8107,81200.0
2012-03-07 10:50:00,32.44,32.46,32.44,32.45,22500.0,22.8107,22.8248,22.8107,22.8177,22500.0
2012-03-07 10:55:00,32.46,32.53,32.44,32.53,99100.0,22.8248,22.874,22.8107,22.874,99100.0
2012-03-07 11:00:00,32.52,32.57,32.51,32.56,87600.0,22.867,22.9021,22.8599,22.8951,87600.0
2012-03-07 11:05:00,32.56,32.64,32.56,32.64,95200.0,22.8951,22.9513,22.8951,22.9513,95200.0
2012-03-07 11:10:00,32.64,32.67,32.61,32.64,200200.0,22.9513,22.9724,22.9302,22.9513,200200.0
2012-03-07 11:15:00,32.64,32.64,32.6,32.62,150200.0,22.9513,22.9513,22.9232,22.9373,150200.0
2012-03-07 11:20:00,32.62,32.64,32.6,32.64,66400.0,22.9373,22.9513,22.9232,22.9513,66400.0
2012-03-07 11:25:00,32.64,32.69,32.63,32.69,53900.0,22.9513,22.9865,22.9443,22.9865,53900.0
2012-03-07 11:30:00,32.69,32.7,32.66,32.68,43500.0,22.9865,22.9935,22.9654,22.9795,43500.0
2012-03-07 11:35:00,32.68,32.7,32.67,32.7,53400.0,22.9795,22.9935,22.9724,22.9935,53400.0
2012-03-07 11:40:00,32.7,32.71,32.69,32.7,34000.0,22.9935,23.0006,22.9865,22.9935,34000.0
2012-03-07 11:45:00,32.7,32.73,32.69,32.73,30200.0,22.9935,23.0146,22.9865,23.0146,30200.0
2012-03-07 11:50:00,32.73,32.76,32.73,32.75,40600.0,23.0146,23.0357,23.0146,23.0287,40600.0
2012-03-07 11:55:00,32.75,32.75,32.72,32.74,38500.0,23.0287,23.0287,23.0076,23.0217,38500.0
2012-03-07 12:00:00,32.73,32.74,32.69,32.72,49600.0,23.0146,23.0217,22.9865,23.0076,49600.0
2012-03-07 12:05:00,32.72,32.72,32.69,32.7,13300.0,23.0076,23.0076,22.9865,22.9935,13300.0
2012-03-07 12:10:00,32.7,32.7,32.66,32.68,134600.0,22.9935,22.9935,22.9654,22.9795,134600.0
2012-03-07 12:15:00,32.68,32.69,32.68,32.68,77900.0,22.9795,22.9865,22.9795,22.9795,77900.0
2012-03-07 12:20:00,32.69,32.69,32.67,32.68,117600.0,22.9865,22.9865,22.9724,22.9795,117600.0
2012-03-07 12:25:00,32.69,32.69,32.65,32.68,34700.0,22.9865,22.9865,22.9584,22.9795,34700.0
2012-03-07 12:30:00,32.68,32.68,32.62,32.66,75800.0,22.9795,22.9795,22.9373,22.9654,75800.0
2012-03-07 12:35:00,32.66,32.68,32.65,32.67,82600.0,22.9654,22.9795,22.9584,22.9724,82600.0
2012-03-07 12:40:00,32.68,32.69,32.67,32.68,15200.0,22.9795,22.9865,22.9724,22.9795,15200.0
2012-03-07 12:45:00,32.68,32.69,32.67,32.69,32200.0,22.9795,22.9865,22.9724,22.9865,32200.0
2012-03-07 12:50:00,32.69,32.75,32.68,32.75,81700.0,22.9865,23.0287,22.9795,23.0287,81700.0
2012-03-07 12:55:00,32.75,32.75,32.72,32.74,15800.0,23.0287,23.0287,23.0076,23.0217,15800.0
2012-03-07 13:00:00,32.74,32.74,32.67,32.7,31000.0,23.0217,23.0217,22.9724,22.9935,31000.0
2012-03-07 13:05:00,32.7,32.76,32.69,32.73,90300.0,22.9935,23.0357,22.9865,23.0146,90300.0
2012-03-07 13:10:00,32.73,32.76,32.7,32.73,57700.0,23.0146,23.0357,22.9935,23.0146,57700.0
2012-03-07 13:15:00,32.73,32.73,32.69,32.69,33600.0,23.0146,23.0146,22.9865,22.9865,33600.0
2012-03-07 13:20:00,32.69,32.69,32.67,32.68,51100.0,22.9865,22.9865,22.9724,22.9795,51100.0
2012-03-07 13:25:00,32.68,32.7,32.65,32.65,73700.0,22.9795,22.9935,22.9584,22.9584,73700.0
2012-03-07 13:30:00,32.65,32.71,32.65,32.69,106400.0,22.9584,23.0006,22.9584,22.9865,106400.0
2012-03-07 13:35:00,32.69,32.73,32.68,32.71,137500.0,22.9865,23.0146,22.9795,23.0006,137500.0
2012-03-07 13:40:00,32.71,32.72,32.65,32.65,191300.0,23.0006,23.0076,22.9584,22.9584,191300.0
2012-03-07 13:45:00,32.65,32.68,32.64,32.68,89700.0,22.9584,22.9795,22.9513,22.9795,89700.0
2012-03-07 13:50:00,32.68,32.7,32.63,32.64,73300.0,22.9795,22.9935,22.9443,22.9513,73300.0
2012-03-07 13:55:00,32.64,32.69,32.64,32.67,132800.0,22.9513,22.9865,22.9513,22.9724,132800.0
2012-03-07 14:00:00,32.67,32.73,32.67,32.7,145400.0,22.9724,23.0146,22.9724,22.9935,145400.0
2012-03-07 14:05:00,32.7,32.72,32.68,32.7,64800.0,22.9935,23.0076,22.9795,22.9935,64800.0
2012-03-07 14:10:00,32.7,32.7,32.66,32.67,23000.0,22.9935,22.9935,22.9654,22.9724,23000.0
2012-03-07 14:15:00,32.67,32.69,32.66,32.66,38000.0,22.9724,22.9865,22.9654,22.9654,38000.0
2012-03-07 14:20:00,32.66,32.66,32.62,32.65,55700.0,22.9654,22.9654,22.9373,22.9584,55700.0
2012-03-07 14:25:00,32.64,32.67,32.64,32.67,24900.0,22.9513,22.9724,22.9513,22.9724,24900.0
2012-03-07 14:30:00,32.67,32.67,32.58,32.59,38000.0,22.9724,22.9724,22.9092,22.9162,38000.0
2012-03-07 14:35:00,32.58,32.61,32.56,32.6,49600.0,22.9092,22.9302,22.8951,22.9232,49600.0
2012-03-07 14:40:00,32.59,32.61,32.58,32.59,41700.0,22.9162,22.9302,22.9092,22.9162,41700.0
2012-03-07 14:45:00,32.6,32.61,32.57,32.57,58100.0,22.9232,22.9302,22.9021,22.9021,58100.0
2012-03-07 14:50:00,32.58,32.61,32.57,32.61,36000.0,22.9092,22.9302,22.9021,22.9302,36000.0
2012-03-07 14:55:00,32.61,32.62,32.6,32.61,17000.0,22.9302,22.9373,22.9232,22.9302,17000.0
2012-03-07 15:00:00,32.61,32.63,32.61,32.61,39400.0,22.9302,22.9443,22.9302,22.9302,39400.0
2012-03-07 15:05:00,32.61,32.62,32.57,32.59,47400.0,22.9302,22.9373,22.9021,22.9162,47400.0
2012-03-07 15:10:00,32.59,32.6,32.57,32.59,67700.0,22.9162,22.9232,22.9021,22.9162,67700.0
2012-03-07 15:15:00,32.59,32.64,32.59,32.63,75300.0,22.9162,22.9513,22.9162,22.9443,75300.0
2012-03-07 15:20:00,32.64,32.67,32.64,32.64,54600.0,22.9513,22.9724,22.9513,22.9513,54600.0
2012-03-07 15:25:00,32.64,32.65,32.62,32.65,90200.0,22.9513,22.9584,22.9373,22.9584,90200.0
2012-03-07 15:30:00,32.64,32.7,32.64,32.69,76500.0,22.9513,22.9935,22.9513,22.9865,76500.0
2012-03-07 15:35:00,32.69,32.69,32.67,32.67,39400.0,22.9865,22.9865,22.9724,22.9724,39400.0
2012-03-07 15:40:00,32.67,32.72,32.67,32.7,126600.0,22.9724,23.0076,22.9724,22.9935,126600.0
2012-03-07 15:45:00,32.7,32.74,32.7,32.73,100900.0,22.9935,23.0217,22.9935,23.0146,100900.0
2012-03-07 15:50:00,32.72,32.73,32.68,32.7,216200.0,23.0076,23.0146,22.9795,22.9935,216200.0
2012-03-07 15:55:00,32.7,32.7,32.64,32.65,272300.0,22.9935,22.9935,22.9513,22.9584,272300.0
2012-03-08 09:30:00,32.95,32.98,32.83,32.91,150900.0,23.1693,23.1904,23.0849,23.1412,150900.0
2012-03-08 09:35:00,32.9,32.92,32.75,32.77,72500.0,23.1342,23.1482,23.0287,23.0428,72500.0
2012-03-08 09:40:00,32.77,32.87,32.76,32.8,139300.0,23.0428,23.1131,23.0357,23.0639,139300.0
2012-03-08 09:45:00,32.79,32.85,32.74,32.74,58400.0,23.0568,23.099,23.0217,23.0217,58400.0
2012-03-08 09:50:00,32.74,32.78,32.71,32.77,124200.0,23.0217,23.0498,23.0006,23.0428,124200.0
2012-03-08 09:55:00,32.77,32.78,32.73,32.76,337800.0,23.0428,23.0498,23.0146,23.0357,337800.0
2012-03-08 10:00:00,32.76,32.79,32.74,32.76,178900.0,23.0357,23.0568,23.0217,23.0357,178900.0
2012-03-08 10:05:00,32.75,32.86,32.75,32.8,116800.0,23.0287,23.106,23.0287,23.0639,116800.0
2012-03-08 10:10:00,32.8,32.83,32.78,32.78,131900.0,23.0639,23.0849,23.0498,23.0498,131900.0
2012-03-08 10:15:00,32.78,32.79,32.76,32.77,45300.0,23.0498,23.0568,23.0357,23.0428,45300.0
2012-03-08 10:20:00,32.77,32.78,32.74,32.75,155400.0,23.0428,23.0498,23.0217,23.0287,155400.0
2012-03-08 10:25:00,32.75,32.77,32.73,32.74,49300.0,23.0287,23.0428,23.0146,23.0217,49300.0
2012-03-08 10:30:00,32.74,32.78,32.73,32.78,58700.0,23.0217,23.0498,23.0146,23.0498,58700.0
2012-03-08 10:35:00,32.78,32.81,32.76,32.78,34100.0,23.0498,23.0709,23.0357,23.0498,34100.0
2012-03-08 10:40:00,32.78,32.82,32.76,32.78,38700.0,23.0498,23.0779,23.0357,23.0498,38700.0
2012-03-08 10:45:00,32.78,32.84,32.77,32.81,61400.0,23.0498,23.092,23.0428,23.0709,61400.0
2012-03-08 10:50:00,32.81,32.81,32.78,32.79,17500.0,23.0709,23.0709,23.0498,23.0568,17500.0
2012-03-08 10:55:00,32.78,32.81,32.77,32.78,25400.0,23.0498,23.0709,23.0428,23.0498,25400.0
2012-03-08 11:00:00,32.77,32.88,32.77,32.88,49100.0,23.0428,23.1201,23.0428,23.1201,49100.0
2012-03-08 11:05:00,32.87,32.89,32.86,32.87,47300.0,23.1131,23.1271,23.106,23.1131,47300.0
2012-03-08 11:10:00,32.85,32.91,32.85,32.9,23800.0,23.099,23.1412,23.099,23.1342,23800.0
2012-03-08 11:15:00,32.91,32.92,32.89,32.89,21900.0,23.1412,23.1482,23.1271,23.1271,21900.0
2012-03-08 11:20:00,32.89,32.9,32.85,32.88,25500.0,23.1271,23.1342,23.099,23.1201,25500.0
2012-03-08 11:25:00,32.88,32.91,32.87,32.89,95600.0,23.1201,23.1412,23.1131,23.1271,95600.0
2012-03-08 11:30:00,32.89,32.9,32.84,32.85,92400.0,23.1271,23.1342,23.092,23.099,92400.0
2012-03-08 11:35:00,32.84,32.87,32.82,32.84,76400.0,23.092,23.1131,23.0779,23.092,76400.0
2012-03-08 11:40:00,32.84,32.84,32.8,32.8,17900.0,23.092,23.092,23.0639,23.0639,17900.0
2012-03-08 11:45:00,32.8,32.88,32.8,32.86,47500.0,23.0639,23.1201,23.0639,23.106,47500.0
2012-03-08 11:50:00,32.86,32.87,32.79,32.79,56700.0,23.106,23.1131,23.0568,23.0568,56700.0
2012-03-08 11:55:00,32.8,32.82,32.79,32.79,29900.0,23.0639,23.0779,23.0568,23.0568,29900.0
2012-03-08 12:00:00,32.8,32.82,32.78,32.82,32200.0,23.0639,23.0779,23.0498,23.0779,32200.0
2012-03-08 12:05:00,32.82,32.85,32.82,32.85,23100.0,23.0779,23.099,23.0779,23.099,23100.0
2012-03-08 12:10:00,32.85,32.86,32.84,32.85,27300.0,23.099,23.106,23.092,23.099,27300.0
2012-03-08 12:15:00,32.84,32.85,32.78,32.78,52400.0,23.092,23.099,23.0498,23.0498,52400.0
2012-03-08 12:20:00,32.79,32.79,32.77,32.78,17600.0,23.0568,23.0568,23.0428,23.0498,17600.0
2012-03-08 12:25:00,32.78,32.78,32.75,32.76,42400.0,23.0498,23.0498,23.0287,23.0357,42400.0
2012-03-08 12:30:00,32.77,32.77,32.74,32.74,26100.0,23.0428,23.0428,23.0217,23.0217,26100.0
2012-03-08 12:35:00,32.74,32.75,32.72,32.74,38100.0,23.0217,23.0287,23.0076,23.0217,38100.0
2012-03-08 12:40:00,32.74,32.75,32.73,32.73,43000.0,23.0217,23.0287,23.0146,23.0146,43000.0
2012-03-08 12:45:00,32.73,32.74,32.73,32.73,14500.0,23.0146,23.0217,23.0146,23.0146,14500.0
2012-03-08 12:50:00,32.73,32.76,32.73,32.75,62700.0,23.0146,23.0357,23.0146,23.0287,62700.0
2012-03-08 12:55:00,32.75,32.75,32.73,32.73,34100.0,23.0287,23.0287,23.0146,23.0146,34100.0
2012-03-08 13:00:00,32.73,32.74,32.64,32.65,107200.0,23.0146,23.0217,22.9513,22.9584,107200.0
2012-03-08 13:05:00,32.65,32.66,32.6,32.61,108800.0,22.9584,22.9654,22.9232,22.9302,108800.0
2012-03-08 13:10:00,32.61,32.63,32.58,32.6,152500.0,22.9302,22.9443,22.9092,22.9232,152500.0
2012-03-08 13:15:00,32.6,32.64,32.6,32.61,94400.0,22.9232,22.9513,22.9232,22.9302,94400.0
2012-03-08 13:20:00,32.61,32.64,32.59,32.6,84400.0,22.9302,22.9513,22.9162,22.9232,84400.0
2012-03-08 13:25:00,32.6,32.62,32.57,32.6,111900.0,22.9232,22.9373,22.9021,22.9232,111900.0
2012-03-08 13:30:00,32.6,32.65,32.59,32.62,172900.0,22.9232,22.9584,22.9162,22.9373,172900.0
2012-03-08 13:35:00,32.63,32.64,32.59,32.62,97000.0,22.9443,22.9513,22.9162,22.9373,97000.0
2012-03-08 13:40:00,32.62,32.63,32.61,32.63,59900.0,22.9373,22.9443,22.9302,22.9443,59900.0
2012-03-08 13:45:00,32.63,32.63,32.62,32.62,37900.0,22.9443,22.9443,22.9373,22.9373,37900.0
2012-03-08 13:50:00,32.62,32.64,32.6,32.61,51100.0,22.9373,22.9513,22.9232,22.9302,51100.0
2012-03-08 13:55:00,32.6,32.62,32.58,32.58,92500.0,22.9232,22.9373,22.9092,22.9092,92500.0
2012-03-08 14:00:00,32.58,32.61,32.58,32.59,84400.0,22.9092,22.9302,22.9092,22.9162,84400.0
2012-03-08 14:05:00,32.59,32.63,32.58,32.62,48300.0,22.9162,22.9443,22.9092,22.9373,48300.0
2012-03-08 14:10:00,32.61,32.62,32.57,32.57,50600.0,22.9302,22.9373,22.9021,22.9021,50600.0
2012-03-08 14:15:00,32.57,32.61,32.56,32.59,84700.0,22.9021,22.9302,22.8951,22.9162,84700.0
2012-03-08 14:20:00,32.6,32.61,32.59,32.6,64500.0,22.9232,22.9302,22.9162,22.9232,64500.0
2012-03-08 14:25:00,32.6,32.61,32.57,32.58,52800.0,22.9232,22.9302,22.9021,22.9092,52800.0
2012-03-08 14:30:00,32.58,32.59,32.57,32.58,19700.0,22.9092,22.9162,22.9021,22.9092,19700.0
2012-03-08 14:35:00,32.59,32.59,32.58,32.58,26700.0,22.9162,22.9162,22.9092,22.9092,26700.0
2012-03-08 14:40:00,32.58,32.61,32.58,32.59,64300.0,22.9092,22.9302,22.9092,22.9162,64300.0
2012-03-08 14:45:00,32.59,32.61,32.59,32.59,67300.0,22.9162,22.9302,22.9162,22.9162,67300.0
2012-03-08 14:50:00,32.59,32.62,32.58,32.62,111400.0,22.9162,22.9373,22.9092,22.9373,111400.0
2012-03-08 14:55:00,32.62,32.63,32.6,32.63,112800.0,22.9373,22.9443,22.9232,22.9443,112800.0
2012-03-08 15:00:00,32.63,32.63,32.61,32.61,28900.0,22.9443,22.9443,22.9302,22.9302,28900.0
2012-03-08 15:05:00,32.62,32.63,32.61,32.62,87000.0,22.9373,22.9443,22.9302,22.9373,87000.0
2012-03-08 15:10:00,32.61,32.65,32.6,32.65,130800.0,22.9302,22.9584,22.9232,22.9584,130800.0
2012-03-08 15:15:00,32.65,32.65,32.63,32.64,56700.0,22.9584,22.9584,22.9443,22.9513,56700.0
2012-03-08 15:20:00,32.64,32.7,32.64,32.7,95900.0,22.9513,22.9935,22.9513,22.9935,95900.0
2012-03-08 15:25:00,32.7,32.7,32.66,32.67,92000.0,22.9935,22.9935,22.9654,22.9724,92000.0
2012-03-08 15:30:00,32.67,32.68,32.66,32.67,83900.0,22.9724,22.9795,22.9654,22.9724,83900.0
2012-03-08 15:35:00,32.67,32.68,32.59,32.64,221300.0,22.9724,22.9795,22.9162,22.9513,221300.0
2012-03-08 15:40:00,32.64,32.68,32.63,32.68,263700.0,22.9513,22.9795,22.9443,22.9795,263700.0
2012-03-08 15:45:00,32.67,32.7,32.66,32.66,177300.0,22.9724,22.9935,22.9654,22.9654,177300.0
2012-03-08 15:50:00,32.66,32.69,32.63,32.68,233400.0,22.9654,22.9865,22.9443,22.9795,233400.0
2012-03-08 15:55:00,32.67,32.68,32.6,32.6,282200.0,22.9724,22.9795,22.9232,22.9232,282200.0
2012-03-09 09:30:00,32.2,32.49,32.02,32.12,844200.0,22.642,22.8459,22.5154,22.5857,844200.0
2012-03-09 09:35:00,32.12,32.25,32.1,32.18,199500.0,22.5857,22.6771,22.5716,22.6279,199500.0
2012-03-09 09:40:00,32.19,32.21,32.1,32.17,346400.0,22.6349,22.649,22.5716,22.6209,346400.0
2012-03-09 09:45:00,32.18,32.32,32.15,32.27,410700.0,22.6279,22.7263,22.6068,22.6912,410700.0
2012-03-09 09:50:00,32.28,32.3,32.19,32.21,223400.0,22.6982,22.7123,22.6349,22.649,223400.0
2012-03-09 09:55:00,32.22,32.24,32.17,32.19,159000.0,22.656,22.6701,22.6209,22.6349,159000.0
2012-03-09 10:00:00,32.18,32.21,32.16,32.18,144300.0,22.6279,22.649,22.6138,22.6279,144300.0
2012-03-09 10:05:00,32.18,32.18,32.12,32.14,196100.0,22.6279,22.6279,22.5857,22.5998,196100.0
2012-03-09 10:10:00,32.15,32.16,32.11,32.13,143500.0,22.6068,22.6138,22.5787,22.5927,143500.0
2012-03-09 10:15:00,32.13,32.19,32.13,32.18,180900.0,22.5927,22.6349,22.5927,22.6279,180900.0
2012-03-09 10:20:00,32.19,32.26,32.18,32.24,195500.0,22.6349,22.6841,22.6279,22.6701,195500.0
2012-03-09 10:25:00,32.24,32.31,32.23,32.31,160000.0,22.6701,22.7193,22.663,22.7193,160000.0
2012-03-09 10:30:00,32.3,32.32,32.27,32.32,250100.0,22.7123,22.7263,22.6912,22.7263,250100.0
2012-03-09 10:35:00,32.32,32.47,32.2,32.39,358200.0,22.7263,22.8318,22.642,22.7756,358200.0
2012-03-09 10:40:00,32.38,32.4,32.31,32.31,212900.0,22.7685,22.7826,22.7193,22.7193,212900.0
2012-03-09 10:45:00,32.31,32.33,32.26,32.26,196800.0,22.7193,22.7334,22.6841,22.6841,196800.0
2012-03-09 10:50:00,32.26,32.3,32.26,32.26,211500.0,22.6841,22.7123,22.6841,22.6841,211500.0
2012-03-09 10:55:00,32.27,32.29,32.24,32.28,178400.0,22.6912,22.7052,22.6701,22.6982,178400.0
2012-03-09 11:00:00,32.27,32.32,32.26,32.29,200400.0,22.6912,22.7263,22.6841,22.7052,200400.0
2012-03-09 11:05:00,32.28,32.3,32.27,32.29,152200.0,22.6982,22.7123,22.6912,22.7052,152200.0
2012-03-09 11:10:00,32.29,32.3,32.28,32.28,58800.0,22.7052,22.7123,22.6982,22.6982,58800.0
2012-03-09 11:15:00,32.29,32.29,32.23,32.27,157000.0,22.7052,22.7052,22.663,22.6912,157000.0
2012-03-09 11:20:00,32.28,32.28,32.26,32.26,103800.0,22.6982,22.6982,22.6841,22.6841,103800.0
2012-03-09 11:25:00,32.27,32.28,32.23,32.24,118900.0,22.6912,22.6982,22.663,22.6701,118900.0
2012-03-09 11:30:00,32.23,32.26,32.22,32.25,113800.0,22.663,22.6841,22.656,22.6771,113800.0
2012-03-09 11:35:00,32.25,32.26,32.24,32.25,39900.0,22.6771,22.6841,22.6701,22.6771,39900.0
2012-03-09 11:40:00,32.25,32.26,32.23,32.24,57700.0,22.6771,22.6841,22.663,22.6701,57700.0
2012-03-09 11:45:00,32.24,32.28,32.23,32.26,101900.0,22.6701,22.6982,22.663,22.6841,101900.0
2012-03-09 11:50:00,32.27,32.28,32.25,32.25,116900.0,22.6912,22.6982,22.6771,22.6771,116900.0
2012-03-09 11:55:00,32.26,32.26,32.21,32.23,87200.0,22.6841,22.6841,22.649,22.663,87200.0
2012-03-09 12:00:00,32.23,32.23,32.21,32.22,37200.0,22.663,22.663,22.649,22.656,37200.0
2012-03-09 12:05:00,32.21,32.26,32.2,32.24,247600.0,22.649,22.6841,22.642,22.6701,247600.0
2012-03-09 12:10:00,32.25,32.28,32.25,32.27,97400.0,22.6771,22.6982,22.6771,22.6912,97400.0
2012-03-09 12:15:00,32.28,32.28,32.25,32.27,49200.0,22.6982,22.6982,22.6771,22.6912,49200.0
2012-03-09 12:20:00,32.27,32.28,32.27,32.27,32300.0,22.6912,22.6982,22.6912,22.6912,32300.0
2012-03-09 12:25:00,32.28,32.28,32.26,32.28,69100.0,22.6982,22.6982,22.6841,22.6982,69100.0
2012-03-09 12:30:00,32.27,32.28,32.23,32.26,103200.0,22.6912,22.6982,22.663,22.6841,103200.0
2012-03-09 12:35:00,32.26,32.26,32.23,32.24,82000.0,22.6841,22.6841,22.663,22.6701,82000.0
2012-03-09 12:40:00,32.24,32.25,32.22,32.22,145000.0,22.6701,22.6771,22.656,22.656,145000.0
2012-03-09 12:45:00,32.22,32.22,32.19,32.2,134100.0,22.656,22.656,22.6349,22.642,134100.0
2012-03-09 12:50:00,32.2,32.24,32.19,32.24,161500.0,22.642,22.6701,22.6349,22.6701,161500.0
2012-03-09 12:55:00,32.23,32.25,32.21,32.23,192300.0,22.663,22.6771,22.649,22.663,192300.0
2012-03-09 13:00:00,32.22,32.28,32.22,32.27,109700.0,22.656,22.6982,22.656,22.6912,109700.0
2012-03-09 13:05:00,32.27,32.28,32.25,32.28,31800.0,22.6912,22.6982,22.6771,22.6982,31800.0
2012-03-09 13:10:00,32.28,32.28,32.23,32.28,129600.0,22.6982,22.6982,22.663,22.6982,129600.0
2012-03-09 13:15:00,32.28,32.28,32.26,32.28,47800.0,22.6982,22.6982,22.6841,22.6982,47800.0
2012-03-09 13:20:00,32.28,32.28,32.23,32.26,91100.0,22.6982,22.6982,22.663,22.6841,91100.0
2012-03-09 13:25:00,32.26,32.28,32.21,32.21,66000.0,22.6841,22.6982,22.649,22.649,66000.0
2012-03-09 13:30:00,32.21,32.23,32.2,32.23,66600.0,22.649,22.663,22.642,22.663,66600.0
2012-03-09 13:35:00,32.22,32.26,32.21,32.24,90800.0,22.656,22.6841,22.649,22.6701,90800.0
2012-03-09 13:40:00,32.24,32.24,32.23,32.24,17600.0,22.6701,22.6701,22.663,22.6701,17600.0
2012-03-09 13:45:00,32.24,32.28,32.23,32.28,62100.0,22.6701,22.6982,22.663,22.6982,62100.0
2012-03-09 13:50:00,32.28,32.28,32.25,32.26,128200.0,22.6982,22.6982,22.6771,22.6841,128200.0
2012-03-09 13:55:00,32.25,32.3,32.25,32.29,104700.0,22.6771,22.7123,22.6771,22.7052,104700.0
2012-03-09 14:00:00,32.29,32.34,32.29,32.34,130800.0,22.7052,22.7404,22.7052,22.7404,130800.0
2012-03-09 14:05:00,32.34,32.34,32.3,32.3,136200.0,22.7404,22.7404,22.7123,22.7123,136200.0
2012-03-09 14:10:00,32.3,32.32,32.26,32.26,182200.0,22.7123,22.7263,22.6841,22.6841,182200.0
2012-03-09 14:15:00,32.26,32.27,32.22,32.24,117400.0,22.6841,22.6912,22.656,22.6701,117400.0
2012-03-09 14:20:00,32.24,32.27,32.23,32.27,49200.0,22.6701,22.6912,22.663,22.6912,49200.0
2012-03-09 14:25:00,32.28,32.3,32.27,32.29,35400.0,22.6982,22.7123,22.6912,22.7052,35400.0
2012-03-09 14:30:00,32.29,32.31,32.28,32.3,68600.0,22.7052,22.7193,22.6982,22.7123,68600.0
2012-03-09 14:35:00,32.3,32.3,32.25,32.27,134500.0,22.7123,22.7123,22.6771,22.6912,134500.0
2012-03-09 14:40:00,32.27,32.28,32.24,32.24,62400.0,22.6912,22.6982,22.6701,22.6701,62400.0
2012-03-09 14:45:00,32.24,32.25,32.23,32.23,72300.0,22.6701,22.6771,22.663,22.663,72300.0
2012-03-09 14:50:00,32.23,32.26,32.2,32.22,219500.0,22.663,22.6841,22.642,22.656,219500.0
2012-03-09 14:55:00,32.21,32.23,32.19,32.22,174200.0,22.649,22.663,22.6349,22.656,174200.0
2012-03-09 15:00:00,32.21,32.27,32.21,32.24,174800.0,22.649,22.6912,22.649,22.6701,174800.0
2012-03-09 15:05:00,32.24,32.24,32.22,32.23,68400.0,22.6701,22.6701,22.656,22.663,68400.0
2012-03-09 15:10:00,32.23,32.25,32.18,32.19,135500.0,22.663,22.6771,22.6279,22.6349,135500.0
2012-03-09 15:15:00,32.19,32.21,32.19,32.19,93000.0,22.6349,22.649,22.6349,22.6349,93000.0
2012-03-09 15:20:00,32.2,32.22,32.19,32.19,150900.0,22.642,22.656,22.6349,22.6349,150900.0
2012-03-09 15:25:00,32.2,32.22,32.19,32.22,94500.0,22.642,22.656,22.6349,22.656,94500.0
2012-03-09 15:30:00,32.22,32.22,32.19,32.22,76500.0,22.656,22.656,22.6349,22.656,76500.0
2012-03-09 15:35:00,32.22,32.23,32.19,32.21,288900.0,22.656,22.663,22.6349,22.649,288900.0
2012-03-09 15:40:00,32.21,32.24,32.2,32.22,113700.0,22.649,22.6701,22.642,22.656,113700.0
2012-03-09 15:45:00,32.23,32.25,32.21,32.25,111700.0,22.663,22.6771,22.649,22.6771,111700.0
2012-03-09 15:50:00,32.25,32.27,32.22,32.25,229500.0,22.6771,22.6912,22.656,22.6771,229500.0
2012-03-09 15:55:00,32.26,32.3,32.25,32.29,430900.0,22.6841,22.7123,22.6771,22.7052,430900.0
2012-03-12 09:30:00,32.31,32.36,32.2,32.22,194600.0,22.7193,22.7545,22.642,22.656,194600.0
2012-03-12 09:35:00,32.24,32.44,32.23,32.4,159000.0,22.6701,22.8107,22.663,22.7826,159000.0
2012-03-12 09:40:00,32.39,32.41,32.31,32.32,57200.0,22.7756,22.7896,22.7193,22.7263,57200.0
2012-03-12 09:45:00,32.32,32.41,32.31,32.4,162100.0,22.7263,22.7896,22.7193,22.7826,162100.0
2012-03-12 09:50:00,32.4,32.4,32.31,32.35,78000.0,22.7826,22.7826,22.7193,22.7474,78000.0
2012-03-12 09:55:00,32.34,32.41,32.34,32.37,56900.0,22.7404,22.7896,22.7404,22.7615,56900.0
2012-03-12 10:00:00,32.36,32.39,32.3,32.3,99700.0,22.7545,22.7756,22.7123,22.7123,99700.0
2012-03-12 10:05:00,32.3,32.35,32.3,32.33,58400.0,22.7123,22.7474,22.7123,22.7334,58400.0
2012-03-12 10:10:00,32.32,32.33,32.28,32.29,63500.0,22.7263,22.7334,22.6982,22.7052,63500.0
2012-03-12 10:15:00,32.3,32.38,32.29,32.37,64700.0,22.7123,22.7685,22.7052,22.7615,64700.0
2012-03-12 10:20:00,32.36,32.37,32.3,32.33,63400.0,22.7545,22.7615,22.7123,22.7334,63400.0
2012-03-12 10:25:00,32.33,32.34,32.3,32.32,30700.0,22.7334,22.7404,22.7123,22.7263,30700.0
2012-03-12 10:30:00,32.31,32.31,32.23,32.25,58800.0,22.7193,22.7193,22.663,22.6771,58800.0
2012-03-12 10:35:00,32.24,32.25,32.14,32.17,81300.0,22.6701,22.6771,22.5998,22.6209,81300.0
2012-03-12 10:40:00,32.18,32.23,32.16,32.22,36900.0,22.6279,22.663,22.6138,22.656,36900.0
2012-03-12 10:45:00,32.24,32.24,32.2,32.21,61100.0,22.6701,22.6701,22.642,22.649,61100.0
2012-03-12 10:50:00,32.2,32.26,32.2,32.23,50600.0,22.642,22.6841,22.642,22.663,50600.0
2012-03-12 10:55:00,32.23,32.24,32.15,32.16,140400.0,22.663,22.6701,22.6068,22.6138,140400.0
2012-03-12 11:00:00,32.16,32.18,32.1,32.11,262600.0,22.6138,22.6279,22.5716,22.5787,262600.0
2012-03-12 11:05:00,32.1,32.15,32.1,32.1,125700.0,22.5716,22.6068,22.5716,22.5716,125700.0
2012-03-12 11:10:00,32.11,32.18,32.11,32.17,84000.0,22.5787,22.6279,22.5787,22.6209,84000.0
2012-03-12 11:15:00,32.17,32.2,32.14,32.14,106200.0,22.6209,22.642,22.5998,22.5998,106200.0
2012-03-12 11:20:00,32.15,32.15,32.08,32.12,94400.0,22.6068,22.6068,22.5576,22.5857,94400.0
2012-03-12 11:25:00,32.12,32.12,32.09,32.1,68500.0,22.5857,22.5857,22.5646,22.5716,68500.0
2012-03-12 11:30:00,32.1,32.15,32.09,32.15,99900.0,22.5716,22.6068,22.5646,22.6068,99900.0
2012-03-12 11:35:00,32.15,32.15,32.11,32.12,86100.0,22.6068,22.6068,22.5787,22.5857,86100.0
2012-03-12 11:40:00,32.13,32.14,32.1,32.12,42600.0,22.5927,22.5998,22.5716,22.5857,42600.0
2012-03-12 11:45:00,32.12,32.13,32.09,32.13,34700.0,22.5857,22.5927,22.5646,22.5927,34700.0
2012-03-12 11:50:00,32.13,32.15,32.11,32.12,72100.0,22.5927,22.6068,22.5787,22.5857,72100.0
2012-03-12 11:55:00,32.12,32.13,32.1,32.13,39800.0,22.5857,22.5927,22.5716,22.5927,39800.0
2012-03-12 12:00:00,32.12,32.16,32.09,32.14,112300.0,22.5857,22.6138,22.5646,22.5998,112300.0
2012-03-12 12:05:00,32.13,32.2,32.13,32.19,25600.0,22.5927,22.642,22.5927,22.6349,25600.0
2012-03-12 12:10:00,32.19,32.19,32.15,32.16,137200.0,22.6349,22.6349,22.6068,22.6138,137200.0
2012-03-12 12:15:00,32.16,32.17,32.14,32.15,92100.0,22.6138,22.6209,22.5998,22.6068,92100.0
2012-03-12 12:20:00,32.15,32.17,32.14,32.17,23100.0,22.6068,22.6209,22.5998,22.6209,23100.0
2012-03-12 12:25:00,32.16,32.16,32.11,32.11,63600.0,22.6138,22.6138,22.5787,22.5787,63600.0
2012-03-12 12:30:00,32.11,32.13,32.09,32.13,59400.0,22.5787,22.5927,22.5646,22.5927,59400.0
2012-03-12 12:35:00,32.13,32.15,32.12,32.15,37100.0,22.5927,22.6068,22.5857,22.6068,37100.0
2012-03-12 12:40:00,32.15,32.19,32.12,32.18,49100.0,22.6068,22.6349,22.5857,22.6279,49100.0
2012-03-12 12:45:00,32.18,32.19,32.17,32.18,22300.0,22.6279,22.6349,22.6209,22.6279,22300.0
2012-03-12 12:50:00,32.18,32.18,32.12,32.14,33100.0,22.6279,22.6279,22.5857,22.5998,33100.0
2012-03-12 12:55:00,32.14,32.17,32.13,32.17,29500.0,22.5998,22.6209,22.5927,22.6209,29500.0
2012-03-12 13:00:00,32.17,32.17,32.15,32.16,12500.0,22.6209,22.6209,22.6068,22.6138,12500.0
2012-03-12 13:05:00,32.16,32.19,32.15,32.17,46200.0,22.6138,22.6349,22.6068,22.6209,46200.0
2012-03-12 13:10:00,32.17,32.17,32.13,32.13,17300.0,22.6209,22.6209,22.5927,22.5927,17300.0
2012-03-12 13:15:00,32.13,32.18,32.12,32.16,37800.0,22.5927,22.6279,22.5857,22.6138,37800.0
2012-03-12 13:20:00,32.16,32.19,32.16,32.18,35600.0,22.6138,22.6349,22.6138,22.6279,35600.0
2012-03-12 13:25:00,32.18,32.19,32.16,32.17,30200.0,22.6279,22.6349,22.6138,22.6209,30200.0
2012-03-12 13:30:00,32.17,32.19,32.16,32.17,131000.0,22.6209,22.6349,22.6138,22.6209,131000.0
2012-03-12 13:35:00,32.17,32.19,32.16,32.16,73500.0,22.6209,22.6349,22.6138,22.6138,73500.0
2012-03-12 13:40:00,32.16,32.19,32.15,32.17,68000.0,22.6138,22.6349,22.6068,22.6209,68000.0
2012-03-12 13:45:00,32.17,32.18,32.16,32.17,28600.0,22.6209,22.6279,22.6138,22.6209,28600.0
2012-03-12 13:50:00,32.18,32.18,32.15,32.16,25800.0,22.6279,22.6279,22.6068,22.6138,25800.0
2012-03-12 13:55:00,32.17,32.18,32.16,32.16,31900.0,22.6209,22.6279,22.6138,22.6138,31900.0
2012-03-12 14:00:00,32.16,32.17,32.13,32.13,49200.0,22.6138,22.6209,22.5927,22.5927,49200.0
2012-03-12 14:05:00,32.13,32.15,32.13,32.15,33300.0,22.5927,22.6068,22.5927,22.6068,33300.0
2012-03-12 14:10:00,32.14,32.15,32.13,32.13,64100.0,22.5998,22.6068,22.5927,22.5927,64100.0
2012-03-12 14:15:00,32.13,32.15,32.13,32.14,42600.0,22.5927,22.6068,22.5927,22.5998,42600.0
2012-03-12 14:20:00,32.14,32.15,32.13,32.13,42200.0,22.5998,22.6068,22.5927,22.5927,42200.0
2012-03-12 14:25:00,32.14,32.15,32.13,32.14,23800.0,22.5998,22.6068,22.5927,22.5998,23800.0
2012-03-12 14:30:00,32.14,32.15,32.09,32.09,139500.0,22.5998,22.6068,22.5646,22.5646,139500.0
2012-03-12 14:35:00,32.1,32.12,32.09,32.11,57100.0,22.5716,22.5857,22.5646,22.5787,57100.0
2012-03-12 14:40:00,32.12,32.12,32.1,32.1,12500.0,22.5857,22.5857,22.5716,22.5716,12500.0
2012-03-12 14:45:00,32.11,32.13,32.1,32.11,70000.0,22.5787,22.5927,22.5716,22.5787,70000.0
2012-03-12 14:50:00,32.12,32.12,32.11,32.12,15100.0,22.5857,22.5857,22.5787,22.5857,15100.0
2012-03-12 14:55:00,32.12,32.13,32.11,32.12,75000.0,22.5857,22.5927,22.5787,22.5857,75000.0
2012-03-12 15:00:00,32.12,32.12,32.04,32.07,144500.0,22.5857,22.5857,22.5294,22.5505,144500.0
2012-03-12 15:05:00,32.07,32.07,32.05,32.07,48300.0,22.5505,22.5505,22.5365,22.5505,48300.0
2012-03-12 15:10:00,32.07,32.07,32.03,32.05,109200.0,22.5505,22.5505,22.5224,22.5365,109200.0
2012-03-12 15:15:00,32.05,32.06,31.99,32.0,315700.0,22.5365,22.5435,22.4943,22.5013,315700.0
2012-03-12 15:20:00,32.0,32.01,31.99,32.0,106000.0,22.5013,22.5083,22.4943,22.5013,106000.0
2012-03-12 15:25:00,32.0,32.01,31.99,32.0,90800.0,22.5013,22.5083,22.4943,22.5013,90800.0
2012-03-12 15:30:00,32.0,32.01,31.99,32.0,52700.0,22.5013,22.5083,22.4943,22.5013,52700.0
2012-03-12 15:35:00,32.0,32.0,31.97,31.99,167500.0,22.5013,22.5013,22.4802,22.4943,167500.0
2012-03-12 15:40:00,31.99,31.99,31.9,31.91,198800.0,22.4943,22.4943,22.431,22.438,198800.0
2012-03-12 15:45:00,31.91,32.0,31.91,32.0,149300.0,22.438,22.5013,22.438,22.5013,149300.0
2012-03-12 15:50:00,32.0,32.0,31.94,31.94,210900.0,22.5013,22.5013,22.4591,22.4591,210900.0
2012-03-12 15:55:00,31.94,31.95,31.91,31.94,462000.0,22.4591,22.4662,22.438,22.4591,462000.0
2012-03-13 09:30:00,32.15,32.17,32.06,32.09,218200.0,22.6068,22.6209,22.5435,22.5646,218200.0
2012-03-13 09:35:00,32.1,32.11,32.08,32.1,99000.0,22.5716,22.5787,22.5576,22.5716,99000.0
2012-03-13 09:40:00,32.1,32.11,32.07,32.09,54200.0,22.5716,22.5787,22.5505,22.5646,54200.0
2012-03-13 09:45:00,32.09,32.11,32.07,32.09,53500.0,22.5646,22.5787,22.5505,22.5646,53500.0
2012-03-13 09:50:00,32.09,32.11,32.09,32.09,42900.0,22.5646,22.5787,22.5646,22.5646,42900.0
2012-03-13 09:55:00,32.1,32.11,32.04,32.07,193400.0,22.5716,22.5787,22.5294,22.5505,193400.0
2012-03-13 10:00:00,32.07,32.1,32.05,32.09,102700.0,22.5505,22.5716,22.5365,22.5646,102700.0
2012-03-13 10:05:00,32.08,32.11,32.02,32.07,116200.0,22.5576,22.5787,22.5154,22.5505,116200.0
2012-03-13 10:10:00,32.08,32.11,32.06,32.1,100800.0,22.5576,22.5787,22.5435,22.5716,100800.0
2012-03-13 10:15:00,32.1,32.1,32.05,32.08,55500.0,22.5716,22.5716,22.5365,22.5576,55500.0
2012-03-13 10:20:00,32.09,32.13,32.08,32.09,74400.0,22.5646,22.5927,22.5576,22.5646,74400.0
2012-03-13 10:25:00,32.09,32.1,32.08,32.09,74600.0,22.5646,22.5716,22.5576,22.5646,74600.0
2012-03-13 10:30:00,32.09,32.13,32.09,32.13,185400.0,22.5646,22.5927,22.5646,22.5927,185400.0
2012-03-13 10:35:00,32.13,32.22,32.13,32.2,468200.0,22.5927,22.656,22.5927,22.642,468200.0
2012-03-13 10:40:00,32.2,32.21,32.19,32.2,124700.0,22.642,22.649,22.6349,22.642,124700.0
2012-03-13 10:45:00,32.2,32.22,32.17,32.19,85800.0,22.642,22.656,22.6209,22.6349,85800.0
2012-03-13 10:50:00,32.19,32.22,32.19,32.2,54500.0,22.6349,22.656,22.6349,22.642,54500.0
2012-03-13 10:55:00,32.19,32.21,32.18,32.2,40200.0,22.6349,22.649,22.6279,22.642,40200.0
2012-03-13 11:00:00,32.2,32.22,32.19,32.22,79600.0,22.642,22.656,22.6349,22.656,79600.0
2012-03-13 11:05:00,32.22,32.22,32.2,32.22,31800.0,22.656,22.656,22.642,22.656,31800.0
2012-03-13 11:10:00,32.22,32.22,32.19,32.22,93000.0,22.656,22.656,22.6349,22.656,93000.0
2012-03-13 11:15:00,32.22,32.23,32.14,32.18,76700.0,22.656,22.663,22.5998,22.6279,76700.0
2012-03-13 11:20:00,32.18,32.23,32.17,32.21,61100.0,22.6279,22.663,22.6209,22.649,61100.0
2012-03-13 11:25:00,32.22,32.24,32.14,32.14,115400.0,22.656,22.6701,22.5998,22.5998,115400.0
2012-03-13 11:30:00,32.15,32.2,32.15,32.19,156300.0,22.6068,22.642,22.6068,22.6349,156300.0
2012-03-13 11:35:00,32.19,32.21,32.17,32.2,110800.0,22.6349,22.649,22.6209,22.642,110800.0
2012-03-13 11:40:00,32.2,32.25,32.2,32.22,76900.0,22.642,22.6771,22.642,22.656,76900.0
2012-03-13 11:45:00,32.23,32.25,32.2,32.24,54800.0,22.663,22.6771,22.642,22.6701,54800.0
2012-03-13 11:50:00,32.24,32.26,32.2,32.2,110300.0,22.6701,22.6841,22.642,22.642,110300.0
2012-03-13 11:55:00,32.2,32.24,32.2,32.23,51100.0,22.642,22.6701,22.642,22.663,51100.0
2012-03-13 12:00:00,32.24,32.24,32.17,32.17,190400.0,22.6701,22.6701,22.6209,22.6209,190400.0
2012-03-13 12:05:00,32.18,32.21,32.18,32.19,49600.0,22.6279,22.649,22.6279,22.6349,49600.0
2012-03-13 12:10:00,32.2,32.21,32.18,32.19,40100.0,22.642,22.649,22.6279,22.6349,40100.0
2012-03-13 12:15:00,32.19,32.2,32.17,32.17,47100.0,22.6349,22.642,22.6209,22.6209,47100.0
2012-03-13 12:20:00,32.18,32.19,32.16,32.16,42500.0,22.6279,22.6349,22.6138,22.6138,42500.0
2012-03-13 12:25:00,32.16,32.19,32.14,32.14,80300.0,22.6138,22.6349,22.5998,22.5998,80300.0
2012-03-13 12:30:00,32.15,32.16,32.11,32.13,120600.0,22.6068,22.6138,22.5787,22.5927,120600.0
2012-03-13 12:35:00,32.14,32.15,32.12,32.14,41600.0,22.5998,22.6068,22.5857,22.5998,41600.0
2012-03-13 12:40:00,32.15,32.15,32.13,32.13,30100.0,22.6068,22.6068,22.5927,22.5927,30100.0
2012-03-13 12:45:00,32.13,32.15,32.12,32.14,38200.0,22.5927,22.6068,22.5857,22.5998,38200.0
2012-03-13 12:50:00,32.14,32.17,32.14,32.15,53800.0,22.5998,22.6209,22.5998,22.6068,53800.0
2012-03-13 12:55:00,32.15,32.19,32.15,32.18,50500.0,22.6068,22.6349,22.6068,22.6279,50500.0
2012-03-13 13:00:00,32.18,32.21,32.17,32.2,44600.0,22.6279,22.649,22.6209,22.642,44600.0
2012-03-13 13:05:00,32.2,32.21,32.19,32.21,21800.0,22.642,22.649,22.6349,22.649,21800.0
2012-03-13 13:10:00,32.21,32.22,32.2,32.22,46700.0,22.649,22.656,22.642,22.656,46700.0
2012-03-13 13:15:00,32.22,32.25,32.22,32.23,93000.0,22.656,22.6771,22.656,22.663,93000.0
2012-03-13 13:20:00,32.23,32.23,32.21,32.22,44000.0,22.663,22.663,22.649,22.656,44000.0
2012-03-13 13:25:00,32.22,32.22,32.17,32.17,58600.0,22.656,22.656,22.6209,22.6209,58600.0
2012-03-13 13:30:00,32.17,32.18,32.14,32.14,77800.0,22.6209,22.6279,22.5998,22.5998,77800.0
2012-03-13 13:35:00,32.14,32.15,32.1,32.11,64000.0,22.5998,22.6068,22.5716,22.5787,64000.0
2012-03-13 13:40:00,32.11,32.12,32.1,32.12,57000.0,22.5787,22.5857,22.5716,22.5857,57000.0
2012-03-13 13:45:00,32.11,32.13,32.11,32.13,29800.0,22.5787,22.5927,22.5787,22.5927,29800.0
2012-03-13 13:50:00,32.13,32.13,32.12,32.13,24300.0,22.5927,22.5927,22.5857,22.5927,24300.0
2012-03-13 13:55:00,32.12,32.14,32.12,32.13,81900.0,22.5857,22.5998,22.5857,22.5927,81900.0
2012-03-13 14:00:00,32.12,32.13,32.09,32.11,183700.0,22.5857,22.5927,22.5646,22.5787,183700.0
2012-03-13 14:05:00,32.11,32.13,32.11,32.11,51600.0,22.5787,22.5927,22.5787,22.5787,51600.0
2012-03-13 14:10:00,32.12,32.12,32.09,32.1,97100.0,22.5857,22.5857,22.5646,22.5716,97100.0
2012-03-13 14:15:00,32.1,32.13,32.09,32.13,93000.0,22.5716,22.5927,22.5646,22.5927,93000.0
2012-03-13 14:20:00,32.14,32.15,32.1,32.11,80800.0,22.5998,22.6068,22.5716,22.5787,80800.0
2012-03-13 14:25:00,32.11,32.13,32.07,32.1,79200.0,22.5787,22.5927,22.5505,22.5716,79200.0
2012-03-13 14:30:00,32.1,32.11,32.04,32.04,164200.0,22.5716,22.5787,22.5294,22.5294,164200.0
2012-03-13 14:35:00,32.04,32.06,32.03,32.05,348800.0,22.5294,22.5435,22.5224,22.5365,348800.0
2012-03-13 14:40:00,32.06,32.06,32.01,32.02,211100.0,22.5435,22.5435,22.5083,22.5154,211100.0
2012-03-13 14:45:00,32.02,32.02,31.96,31.96,190900.0,22.5154,22.5154,22.4732,22.4732,190900.0
2012-03-13 14:50:00,31.96,31.98,31.94,31.98,132800.0,22.4732,22.4873,22.4591,22.4873,132800.0
2012-03-13 14:55:00,31.98,32.01,31.97,32.01,155500.0,22.4873,22.5083,22.4802,22.5083,155500.0
2012-03-13 15:00:00,32.01,32.06,31.99,32.06,243000.0,22.5083,22.5435,22.4943,22.5435,243000.0
2012-03-13 15:05:00,32.06,32.1,32.04,32.09,122900.0,22.5435,22.5716,22.5294,22.5646,122900.0
2012-03-13 15:10:00,32.09,32.15,32.08,32.15,166400.0,22.5646,22.6068,22.5576,22.6068,166400.0
2012-03-13 15:15:00,32.15,32.15,32.11,32.15,266900.0,22.6068,22.6068,22.5787,22.6068,266900.0
2012-03-13 15:20:00,32.15,32.21,32.13,32.2,180300.0,22.6068,22.649,22.5927,22.642,180300.0
2012-03-13 15:25:00,32.2,32.22,32.14,32.17,184800.0,22.642,22.656,22.5998,22.6209,184800.0
2012-03-13 15:30:00,32.16,32.22,32.16,32.21,157900.0,22.6138,22.656,22.6138,22.649,157900.0
2012-03-13 15:35:00,32.22,32.23,32.2,32.23,186500.0,22.656,22.663,22.642,22.663,186500.0
2012-03-13 15:40:00,32.23,32.28,32.22,32.27,209900.0,22.663,22.6982,22.656,22.6912,209900.0
2012-03-13 15:45:00,32.27,32.27,32.19,32.2,347700.0,22.6912,22.6912,22.6349,22.642,347700.0
2012-03-13 15:50:00,32.2,32.25,32.19,32.24,268200.0,22.642,22.6771,22.6349,22.6701,268200.0
2012-03-13 15:55:00,32.23,32.3,32.23,32.29,506900.0,22.663,22.7123,22.663,22.7052,506900.0
2012-03-14 09:30:00,32.21,32.29,32.18,32.29,219700.0,22.649,22.7052,22.6279,22.7052,219700.0
2012-03-14 09:35:00,32.29,32.52,32.29,32.52,77200.0,22.7052,22.867,22.7052,22.867,77200.0
2012-03-14 09:40:00,32.51,32.58,32.49,32.55,175700.0,22.8599,22.9092,22.8459,22.8881,175700.0
2012-03-14 09:45:00,32.55,32.55,32.49,32.51,124900.0,22.8881,22.8881,22.8459,22.8599,124900.0
2012-03-14 09:50:00,32.51,32.55,32.48,32.5,137500.0,22.8599,22.8881,22.8388,22.8529,137500.0
2012-03-14 09:55:00,32.5,32.51,32.45,32.45,117400.0,22.8529,22.8599,22.8177,22.8177,117400.0
2012-03-14 10:00:00,32.45,32.49,32.39,32.48,151400.0,22.8177,22.8459,22.7756,22.8388,151400.0
2012-03-14 10:05:00,32.47,32.51,32.45,32.5,142400.0,22.8318,22.8599,22.8177,22.8529,142400.0
2012-03-14 10:10:00,32.5,32.58,32.48,32.56,131300.0,22.8529,22.9092,22.8388,22.8951,131300.0
2012-03-14 10:15:00,32.56,32.64,32.55,32.61,152500.0,22.8951,22.9513,22.8881,22.9302,152500.0
2012-03-14 10:20:00,32.61,32.61,32.47,32.55,101100.0,22.9302,22.9302,22.8318,22.8881,101100.0
2012-03-14 10:25:00,32.54,32.56,32.51,32.54,69800.0,22.881,22.8951,22.8599,22.881,69800.0
2012-03-14 10:30:00,32.55,32.56,32.48,32.52,57400.0,22.8881,22.8951,22.8388,22.867,57400.0
2012-03-14 10:35:00,32.51,32.55,32.51,32.55,59200.0,22.8599,22.8881,22.8599,22.8881,59200.0
2012-03-14 10:40:00,32.55,32.55,32.51,32.52,27100.0,22.8881,22.8881,22.8599,22.867,27100.0
2012-03-14 10:45:00,32.51,32.55,32.51,32.51,53600.0,22.8599,22.8881,22.8599,22.8599,53600.0
2012-03-14 10:50:00,32.51,32.53,32.45,32.45,165000.0,22.8599,22.874,22.8177,22.8177,165000.0
2012-03-14 10:55:00,32.45,32.46,32.33,32.35,302400.0,22.8177,22.8248,22.7334,22.7474,302400.0
2012-03-14 11:00:00,32.35,32.35,32.26,32.28,245300.0,22.7474,22.7474,22.6841,22.6982,245300.0
2012-03-14 11:05:00,32.27,32.28,32.22,32.23,304600.0,22.6912,22.6982,22.656,22.663,304600.0
2012-03-14 11:10:00,32.23,32.25,32.2,32.25,118200.0,22.663,22.6771,22.642,22.6771,118200.0
2012-03-14 11:15:00,32.25,32.25,32.17,32.18,160300.0,22.6771,22.6771,22.6209,22.6279,160300.0
2012-03-14 11:20:00,32.19,32.22,32.18,32.19,99900.0,22.6349,22.656,22.6279,22.6349,99900.0
2012-03-14 11:25:00,32.19,32.24,32.18,32.19,72800.0,22.6349,22.6701,22.6279,22.6349,72800.0
2012-03-14 11:30:00,32.18,32.2,32.14,32.17,178400.0,22.6279,22.642,22.5998,22.6209,178400.0
2012-03-14 11:35:00,32.18,32.22,32.17,32.21,39800.0,22.6279,22.656,22.6209,22.649,39800.0
2012-03-14 11:40:00,32.22,32.25,32.2,32.22,46700.0,22.656,22.6771,22.642,22.656,46700.0
2012-03-14 11:45:00,32.21,32.22,32.17,32.2,103200.0,22.649,22.656,22.6209,22.642,103200.0
2012-03-14 11:50:00,32.19,32.2,32.12,32.14,106700.0,22.6349,22.642,22.5857,22.5998,106700.0
2012-03-14 11:55:00,32.13,32.16,32.11,32.14,61900.0,22.5927,22.6138,22.5787,22.5998,61900.0
2012-03-14 12:00:00,32.15,32.18,32.14,32.17,41100.0,22.6068,22.6279,22.5998,22.6209,41100.0
2012-03-14 12:05:00,32.17,32.18,32.16,32.18,26900.0,22.6209,22.6279,22.6138,22.6279,26900.0
2012-03-14 12:10:00,32.17,32.2,32.17,32.19,54300.0,22.6209,22.642,22.6209,22.6349,54300.0
2012-03-14 12:15:00,32.18,32.19,32.14,32.14,47800.0,22.6279,22.6349,22.5998,22.5998,47800.0
2012-03-14 12:20:00,32.15,32.16,32.13,32.14,67800.0,22.6068,22.6138,22.5927,22.5998,67800.0
2012-03-14 12:25:00,32.15,32.16,32.14,32.15,36400.0,22.6068,22.6138,22.5998,22.6068,36400.0
2012-03-14 12:30:00,32.15,32.17,32.14,32.16,238200.0,22.6068,22.6209,22.5998,22.6138,238200.0
2012-03-14 12:35:00,32.16,32.2,32.14,32.19,108100.0,22.6138,22.642,22.5998,22.6349,108100.0
2012-03-14 12:40:00,32.19,32.2,32.18,32.19,35300.0,22.6349,22.642,22.6279,22.6349,35300.0
2012-03-14 12:45:00,32.2,32.24,32.18,32.23,84600.0,22.642,22.6701,22.6279,22.663,84600.0
2012-03-14 12:50:00,32.24,32.24,32.2,32.23,65700.0,22.6701,22.6701,22.642,22.663,65700.0
2012-03-14 12:55:00,32.23,32.26,32.23,32.24,42000.0,22.663,22.6841,22.663,22.6701,42000.0
2012-03-14 13:00:00,32.23,32.26,32.22,32.23,48000.0,22.663,22.6841,22.656,22.663,48000.0
2012-03-14 13:05:00,32.23,32.26,32.2,32.26,108800.0,22.663,22.6841,22.642,22.6841,108800.0
2012-03-14 13:10:00,32.26,32.26,32.21,32.22,81400.0,22.6841,22.6841,22.649,22.656,81400.0
2012-03-14 13:15:00,32.22,32.25,32.21,32.22,69400.0,22.656,22.6771,22.649,22.656,69400.0
2012-03-14 13:20:00,32.23,32.27,32.21,32.22,123100.0,22.663,22.6912,22.649,22.656,123100.0
2012-03-14 13:25:00,32.21,32.25,32.21,32.22,68400.0,22.649,22.6771,22.649,22.656,68400.0
2012-03-14 13:30:00,32.22,32.22,32.18,32.18,120700.0,22.656,22.656,22.6279,22.6279,120700.0
2012-03-14 13:35:00,32.18,32.18,32.16,32.17,58800.0,22.6279,22.6279,22.6138,22.6209,58800.0
2012-03-14 13:40:00,32.17,32.17,32.1,32.12,101000.0,22.6209,22.6209,22.5716,22.5857,101000.0
2012-03-14 13:45:00,32.12,32.15,32.1,32.12,107300.0,22.5857,22.6068,22.5716,22.5857,107300.0
2012-03-14 13:50:00,32.13,32.16,32.11,32.14,74700.0,22.5927,22.6138,22.5787,22.5998,74700.0
2012-03-14 13:55:00,32.15,32.15,32.08,32.1,48100.0,22.6068,22.6068,22.5576,22.5716,48100.0
2012-03-14 14:00:00,32.11,32.13,32.09,32.12,67100.0,22.5787,22.5927,22.5646,22.5857,67100.0
2012-03-14 14:05:00,32.11,32.15,32.1,32.12,74100.0,22.5787,22.6068,22.5716,22.5857,74100.0
2012-03-14 14:10:00,32.12,32.12,32.04,32.04,77000.0,22.5857,22.5857,22.5294,22.5294,77000.0
2012-03-14 14:15:00,32.04,32.06,32.02,32.05,89700.0,22.5294,22.5435,22.5154,22.5365,89700.0
2012-03-14 14:20:00,32.04,32.06,32.0,32.06,110700.0,22.5294,22.5435,22.5013,22.5435,110700.0
2012-03-14 14:25:00,32.06,32.07,32.04,32.04,67500.0,22.5435,22.5505,22.5294,22.5294,67500.0
2012-03-14 14:30:00,32.05,32.06,32.0,32.05,128700.0,22.5365,22.5435,22.5013,22.5365,128700.0
2012-03-14 14:35:00,32.06,32.06,32.02,32.02,52800.0,22.5435,22.5435,22.5154,22.5154,52800.0
2012-03-14 14:40:00,32.02,32.05,32.0,32.01,52600.0,22.5154,22.5365,22.5013,22.5083,52600.0
2012-03-14 14:45:00,32.01,32.06,32.0,32.04,64500.0,22.5083,22.5435,22.5013,22.5294,64500.0
2012-03-14 14:50:00,32.04,32.05,31.98,31.99,134800.0,22.5294,22.5365,22.4873,22.4943,134800.0
2012-03-14 14:55:00,31.99,31.99,31.96,31.98,71200.0,22.4943,22.4943,22.4732,22.4873,71200.0
2012-03-14 15:00:00,31.97,31.98,31.94,31.94,67800.0,22.4802,22.4873,22.4591,22.4591,67800.0
2012-03-14 15:05:00,31.94,31.97,31.94,31.97,74900.0,22.4591,22.4802,22.4591,22.4802,74900.0
2012-03-14 15:10:00,31.97,31.98,31.93,31.96,100100.0,22.4802,22.4873,22.4521,22.4732,100100.0
2012-03-14 15:15:00,31.96,31.99,31.92,31.99,220300.0,22.4732,22.4943,22.4451,22.4943,220300.0
2012-03-14 15:20:00,31.99,32.03,31.98,32.03,86200.0,22.4943,22.5224,22.4873,22.5224,86200.0
2012-03-14 15:25:00,32.03,32.07,32.0,32.05,106600.0,22.5224,22.5505,22.5013,22.5365,106600.0
2012-03-14 15:30:00,32.05,32.08,32.01,32.02,63300.0,22.5365,22.5576,22.5083,22.5154,63300.0
2012-03-14 15:35:00,32.01,32.04,32.0,32.04,115000.0,22.5083,22.5294,22.5013,22.5294,115000.0
2012-03-14 15:40:00,32.04,32.04,32.0,32.03,70100.0,22.5294,22.5294,22.5013,22.5224,70100.0
2012-03-14 15:45:00,32.03,32.08,32.02,32.05,97500.0,22.5224,22.5576,22.5154,22.5365,97500.0
2012-03-14 15:50:00,32.05,32.05,31.99,32.01,201300.0,22.5365,22.5365,22.4943,22.5083,201300.0
2012-03-14 15:55:00,32.0,32.04,32.0,32.02,255500.0,22.5013,22.5294,22.5013,22.5154,255500.0
2012-03-15 09:30:00,32.1,32.27,32.04,32.15,105300.0,22.5716,22.6912,22.5294,22.6068,105300.0
2012-03-15 09:35:00,32.15,32.19,32.06,32.07,52200.0,22.6068,22.6349,22.5435,22.5505,52200.0
2012-03-15 09:40:00,32.07,32.12,32.07,32.12,47900.0,22.5505,22.5857,22.5505,22.5857,47900.0
2012-03-15 09:45:00,32.11,32.26,32.1,32.24,117100.0,22.5787,22.6841,22.5716,22.6701,117100.0
2012-03-15 09:50:00,32.25,32.38,32.25,32.38,87600.0,22.6771,22.7685,22.6771,22.7685,87600.0
2012-03-15 09:55:00,32.37,32.5,32.37,32.48,134900.0,22.7615,22.8529,22.7615,22.8388,134900.0
2012-03-15 10:00:00,32.48,32.65,32.48,32.62,407900.0,22.8388,22.9584,22.8388,22.9373,407900.0
2012-03-15 10:05:00,32.62,32.63,32.57,32.62,207300.0,22.9373,22.9443,22.9021,22.9373,207300.0
2012-03-15 10:10:00,32.62,32.63,32.53,32.6,156800.0,22.9373,22.9443,22.874,22.9232,156800.0
2012-03-15 10:15:00,32.6,32.76,32.6,32.76,182900.0,22.9232,23.0357,22.9232,23.0357,182900.0
2012-03-15 10:20:00,32.75,32.78,32.63,32.63,150100.0,23.0287,23.0498,22.9443,22.9443,150100.0
2012-03-15 10:25:00,32.64,32.66,32.6,32.63,133200.0,22.9513,22.9654,22.9232,22.9443,133200.0
2012-03-15 10:30:00,32.63,32.66,32.54,32.56,83900.0,22.9443,22.9654,22.881,22.8951,83900.0
2012-03-15 10:35:00,32.56,32.57,32.48,32.49,75200.0,22.8951,22.9021,22.8388,22.8459,75200.0
2012-03-15 10:40:00,32.49,32.54,32.45,32.48,64100.0,22.8459,22.881,22.8177,22.8388,64100.0
2012-03-15 10:45:00,32.49,32.49,32.45,32.49,73400.0,22.8459,22.8459,22.8177,22.8459,73400.0
2012-03-15 10:50:00,32.49,32.5,32.41,32.49,108700.0,22.8459,22.8529,22.7896,22.8459,108700.0
2012-03-15 10:55:00,32.5,32.5,32.33,32.38,147000.0,22.8529,22.8529,22.7334,22.7685,147000.0
2012-03-15 11:00:00,32.37,32.45,32.36,32.4,140800.0,22.7615,22.8177,22.7545,22.7826,140800.0
2012-03-15 11:05:00,32.4,32.4,32.31,32.31,120100.0,22.7826,22.7826,22.7193,22.7193,120100.0
2012-03-15 11:10:00,32.32,32.37,32.32,32.32,101800.0,22.7263,22.7615,22.7263,22.7263,101800.0
2012-03-15 11:15:00,32.33,32.38,32.32,32.38,72000.0,22.7334,22.7685,22.7263,22.7685,72000.0
2012-03-15 11:20:00,32.38,32.44,32.37,32.44,54000.0,22.7685,22.8107,22.7615,22.8107,54000.0
2012-03-15 11:25:00,32.44,32.47,32.4,32.47,53700.0,22.8107,22.8318,22.7826,22.8318,53700.0
2012-03-15 11:30:00,32.46,32.53,32.46,32.53,50500.0,22.8248,22.874,22.8248,22.874,50500.0
2012-03-15 11:35:00,32.52,32.54,32.44,32.47,47300.0,22.867,22.881,22.8107,22.8318,47300.0
2012-03-15 11:40:00,32.47,32.5,32.46,32.49,70700.0,22.8318,22.8529,22.8248,22.8459,70700.0
2012-03-15 11:45:00,32.48,32.49,32.46,32.48,39000.0,22.8388,22.8459,22.8248,22.8388,39000.0
2012-03-15 11:50:00,32.48,32.52,32.47,32.49,25200.0,22.8388,22.867,22.8318,22.8459,25200.0
2012-03-15 11:55:00,32.49,32.51,32.47,32.5,42200.0,22.8459,22.8599,22.8318,22.8529,42200.0
2012-03-15 12:00:00,32.49,32.52,32.48,32.49,23800.0,22.8459,22.867,22.8388,22.8459,23800.0
2012-03-15 12:05:00,32.49,32.55,32.49,32.53,36300.0,22.8459,22.8881,22.8459,22.874,36300.0
2012-03-15 12:10:00,32.53,32.54,32.5,32.51,17900.0,22.874,22.881,22.8529,22.8599,17900.0
2012-03-15 12:15:00,32.5,32.53,32.48,32.51,27500.0,22.8529,22.874,22.8388,22.8599,27500.0
2012-03-15 12:20:00,32.51,32.59,32.51,32.59,67100.0,22.8599,22.9162,22.8599,22.9162,67100.0
2012-03-15 12:25:00,32.58,32.64,32.58,32.64,90600.0,22.9092,22.9513,22.9092,22.9513,90600.0
2012-03-15 12:30:00,32.64,32.66,32.63,32.65,54000.0,22.9513,22.9654,22.9443,22.9584,54000.0
2012-03-15 12:35:00,32.65,32.66,32.65,32.66,23200.0,22.9584,22.9654,22.9584,22.9654,23200.0
2012-03-15 12:40:00,32.66,32.7,32.65,32.69,54000.0,22.9654,22.9935,22.9584,22.9865,54000.0
2012-03-15 12:45:00,32.69,32.69,32.64,32.64,47400.0,22.9865,22.9865,22.9513,22.9513,47400.0
2012-03-15 12:50:00,32.65,32.65,32.62,32.62,43900.0,22.9584,22.9584,22.9373,22.9373,43900.0
2012-03-15 12:55:00,32.62,32.66,32.62,32.66,44200.0,22.9373,22.9654,22.9373,22.9654,44200.0
2012-03-15 13:00:00,32.66,32.66,32.63,32.66,97800.0,22.9654,22.9654,22.9443,22.9654,97800.0
2012-03-15 13:05:00,32.65,32.66,32.63,32.65,85300.0,22.9584,22.9654,22.9443,22.9584,85300.0
2012-03-15 13:10:00,32.65,32.66,32.63,32.63,45100.0,22.9584,22.9654,22.9443,22.9443,45100.0
2012-03-15 13:15:00,32.63,32.64,32.59,32.59,61800.0,22.9443,22.9513,22.9162,22.9162,61800.0
2012-03-15 13:20:00,32.59,32.63,32.57,32.62,269500.0,22.9162,22.9443,22.9021,22.9373,269500.0
2012-03-15 13:25:00,32.63,32.63,32.58,32.61,78500.0,22.9443,22.9443,22.9092,22.9302,78500.0
2012-03-15 13:30:00,32.61,32.64,32.58,32.63,71900.0,22.9302,22.9513,22.9092,22.9443,71900.0
2012-03-15 13:35:00,32.62,32.65,32.61,32.63,45900.0,22.9373,22.9584,22.9302,22.9443,45900.0
2012-03-15 13:40:00,32.63,32.64,32.59,32.64,57100.0,22.9443,22.9513,22.9162,22.9513,57100.0
2012-03-15 13:45:00,32.64,32.65,32.6,32.61,82500.0,22.9513,22.9584,22.9232,22.9302,82500.0
2012-03-15 13:50:00,32.62,32.62,32.58,32.58,52700.0,22.9373,22.9373,22.9092,22.9092,52700.0
2012-03-15 13:55:00,32.59,32.63,32.58,32.59,74700.0,22.9162,22.9443,22.9092,22.9162,74700.0
2012-03-15 14:00:00,32.6,32.6,32.55,32.59,73400.0,22.9232,22.9232,22.8881,22.9162,73400.0
2012-03-15 14:05:00,32.59,32.66,32.59,32.64,81000.0,22.9162,22.9654,22.9162,22.9513,81000.0
2012-03-15 14:10:00,32.63,32.63,32.6,32.61,34200.0,22.9443,22.9443,22.9232,22.9302,34200.0
2012-03-15 14:15:00,32.62,32.68,32.61,32.67,46400.0,22.9373,22.9795,22.9302,22.9724,46400.0
2012-03-15 14:20:00,32.68,32.71,32.67,32.69,75100.0,22.9795,23.0006,22.9724,22.9865,75100.0
2012-03-15 14:25:00,32.69,32.72,32.68,32.72,35200.0,22.9865,23.0076,22.9795,23.0076,35200.0
2012-03-15 14:30:00,32.71,32.72,32.67,32.7,62800.0,23.0006,23.0076,22.9724,22.9935,62800.0
2012-03-15 14:35:00,32.7,32.75,32.68,32.73,79100.0,22.9935,23.0287,22.9795,23.0146,79100.0
2012-03-15 14:40:00,32.72,32.74,32.71,32.72,35200.0,23.0076,23.0217,23.0006,23.0076,35200.0
2012-03-15 14:45:00,32.73,32.75,32.71,32.74,54300.0,23.0146,23.0287,23.0006,23.0217,54300.0
2012-03-15 14:50:00,32.74,32.75,32.69,32.7,118900.0,23.0217,23.0287,22.9865,22.9935,118900.0
2012-03-15 14:55:00,32.7,32.72,32.7,32.72,35300.0,22.9935,23.0076,22.9935,23.0076,35300.0
2012-03-15 15:00:00,32.72,32.74,32.71,32.73,93600.0,23.0076,23.0217,23.0006,23.0146,93600.0
2012-03-15 15:05:00,32.74,32.75,32.7,32.71,49100.0,23.0217,23.0287,22.9935,23.0006,49100.0
2012-03-15 15:10:00,32.71,32.74,32.69,32.7,73900.0,23.0006,23.0217,22.9865,22.9935,73900.0
2012-03-15 15:15:00,32.7,32.73,32.67,32.73,155800.0,22.9935,23.0146,22.9724,23.0146,155800.0
2012-03-15 15:20:00,32.72,32.75,32.71,32.74,90500.0,23.0076,23.0287,23.0006,23.0217,90500.0
2012-03-15 15:25:00,32.75,32.75,32.71,32.75,122900.0,23.0287,23.0287,23.0006,23.0287,122900.0
2012-03-15 15:30:00,32.75,32.76,32.73,32.73,61000.0,23.0287,23.0357,23.0146,23.0146,61000.0
2012-03-15 15:35:00,32.73,32.78,32.73,32.77,128500.0,23.0146,23.0498,23.0146,23.0428,128500.0
2012-03-15 15:40:00,32.78,32.81,32.77,32.78,155600.0,23.0498,23.0709,23.0428,23.0498,155600.0
2012-03-15 15:45:00,32.78,32.8,32.77,32.79,255800.0,23.0498,23.0639,23.0428,23.0568,255800.0
2012-03-15 15:50:00,32.78,32.82,32.78,32.78,272400.0,23.0498,23.0779,23.0498,23.0498,272400.0
2012-03-15 15:55:00,32.79,32.82,32.77,32.77,464600.0,23.0568,23.0779,23.0428,23.0428,464600.0
2012-03-16 09:30:00,32.78,32.93,32.75,32.78,1485400.0,23.0498,23.1553,23.0287,23.0498,1485400.0
2012-03-16 09:35:00,32.78,32.78,32.69,32.77,90200.0,23.0498,23.0498,22.9865,23.0428,90200.0
2012-03-16 09:40:00,32.77,32.8,32.73,32.75,85200.0,23.0428,23.0639,23.0146,23.0287,85200.0
2012-03-16 09:45:00,32.76,32.81,32.75,32.8,115100.0,23.0357,23.0709,23.0287,23.0639,115100.0
2012-03-16 09:50:00,32.8,32.82,32.78,32.79,92600.0,23.0639,23.0779,23.0498,23.0568,92600.0
2012-03-16 09:55:00,32.79,32.85,32.76,32.85,70500.0,23.0568,23.099,23.0357,23.099,70500.0
2012-03-16 10:00:00,32.85,32.95,32.85,32.95,163600.0,23.099,23.1693,23.099,23.1693,163600.0
2012-03-16 10:05:00,32.95,33.03,32.94,33.03,161000.0,23.1693,23.2256,23.1623,23.2256,161000.0
2012-03-16 10:10:00,33.03,33.14,33.02,33.14,205100.0,23.2256,23.3029,23.2185,23.3029,205100.0
2012-03-16 10:15:00,33.14,33.16,33.11,33.16,273900.0,23.3029,23.317,23.2818,23.317,273900.0
2012-03-16 10:20:00,33.15,33.16,33.11,33.12,127600.0,23.31,23.317,23.2818,23.2889,127600.0
2012-03-16 10:25:00,33.12,33.2,33.11,33.19,142300.0,23.2889,23.3451,23.2818,23.3381,142300.0
2012-03-16 10:30:00,33.18,33.24,33.17,33.24,293200.0,23.3311,23.3732,23.324,23.3732,293200.0
2012-03-16 10:35:00,33.23,33.24,33.2,33.24,64000.0,23.3662,23.3732,23.3451,23.3732,64000.0
2012-03-16 10:40:00,33.25,33.26,33.21,33.25,258500.0,23.3803,23.3873,23.3521,23.3803,258500.0
2012-03-16 10:45:00,33.24,33.27,33.24,33.27,171100.0,23.3732,23.3943,23.3732,23.3943,171100.0
2012-03-16 10:50:00,33.26,33.3,33.26,33.26,90800.0,23.3873,23.4154,23.3873,23.3873,90800.0
2012-03-16 10:55:00,33.27,33.29,33.25,33.27,121500.0,23.3943,23.4084,23.3803,23.3943,121500.0
2012-03-16 11:00:00,33.27,33.3,33.26,33.27,84900.0,23.3943,23.4154,23.3873,23.3943,84900.0
2012-03-16 11:05:00,33.27,33.3,33.25,33.28,120600.0,23.3943,23.4154,23.3803,23.4014,120600.0
2012-03-16 11:10:00,33.28,33.28,33.24,33.24,114100.0,23.4014,23.4014,23.3732,23.3732,114100.0
2012-03-16 11:15:00,33.24,33.25,33.11,33.12,126700.0,23.3732,23.3803,23.2818,23.2889,126700.0
2012-03-16 11:20:00,33.12,33.13,33.08,33.08,71500.0,23.2889,23.2959,23.2607,23.2607,71500.0
2012-03-16 11:25:00,33.08,33.1,33.07,33.08,77300.0,23.2607,23.2748,23.2537,23.2607,77300.0
2012-03-16 11:30:00,33.07,33.1,33.04,33.05,100600.0,23.2537,23.2748,23.2326,23.2396,100600.0
2012-03-16 11:35:00,33.05,33.05,33.03,33.05,94400.0,23.2396,23.2396,23.2256,23.2396,94400.0
2012-03-16 11:40:00,33.05,33.05,33.04,33.05,32700.0,23.2396,23.2396,23.2326,23.2396,32700.0
2012-03-16 11:45:00,33.05,33.07,33.04,33.06,64400.0,23.2396,23.2537,23.2326,23.2467,64400.0
2012-03-16 11:50:00,33.07,33.1,33.05,33.1,60700.0,23.2537,23.2748,23.2396,23.2748,60700.0
2012-03-16 11:55:00,33.1,33.1,33.02,33.02,200300.0,23.2748,23.2748,23.2185,23.2185,200300.0
2012-03-16 12:00:00,33.02,33.03,32.98,32.98,55400.0,23.2185,23.2256,23.1904,23.1904,55400.0
2012-03-16 12:05:00,32.98,32.99,32.95,32.95,80900.0,23.1904,23.1975,23.1693,23.1693,80900.0
2012-03-16 12:10:00,32.95,32.98,32.95,32.98,33900.0,23.1693,23.1904,23.1693,23.1904,33900.0
2012-03-16 12:15:00,32.98,33.0,32.96,32.96,116800.0,23.1904,23.2045,23.1764,23.1764,116800.0
2012-03-16 12:20:00,32.96,33.0,32.95,33.0,108200.0,23.1764,23.2045,23.1693,23.2045,108200.0
2012-03-16 12:25:00,33.0,33.0,32.97,33.0,141100.0,23.2045,23.2045,23.1834,23.2045,141100.0
2012-03-16 12:30:00,33.0,33.0,32.99,33.0,34000.0,23.2045,23.2045,23.1975,23.2045,34000.0
2012-03-16 12:35:00,32.99,33.01,32.99,33.0,49200.0,23.1975,23.2115,23.1975,23.2045,49200.0
2012-03-16 12:40:00,33.0,33.02,32.99,33.02,82600.0,23.2045,23.2185,23.1975,23.2185,82600.0
2012-03-16 12:45:00,33.01,33.04,33.0,33.0,170900.0,23.2115,23.2326,23.2045,23.2045,170900.0
2012-03-16 12:50:00,33.0,33.01,32.99,33.0,39100.0,23.2045,23.2115,23.1975,23.2045,39100.0
2012-03-16 12:55:00,33.0,33.0,32.95,32.97,166900.0,23.2045,23.2045,23.1693,23.1834,166900.0
2012-03-16 13:00:00,32.97,33.0,32.95,32.98,43600.0,23.1834,23.2045,23.1693,23.1904,43600.0
2012-03-16 13:05:00,32.97,32.98,32.97,32.97,11500.0,23.1834,23.1904,23.1834,23.1834,11500.0
2012-03-16 13:10:00,32.98,32.98,32.97,32.97,18900.0,23.1904,23.1904,23.1834,23.1834,18900.0
2012-03-16 13:15:00,32.98,32.98,32.93,32.93,42800.0,23.1904,23.1904,23.1553,23.1553,42800.0
2012-03-16 13:20:00,32.93,32.94,32.93,32.93,19700.0,23.1553,23.1623,23.1553,23.1553,19700.0
2012-03-16 13:25:00,32.94,32.97,32.93,32.95,50400.0,23.1623,23.1834,23.1553,23.1693,50400.0
2012-03-16 13:30:00,32.95,32.99,32.95,32.98,58800.0,23.1693,23.1975,23.1693,23.1904,58800.0
2012-03-16 13:35:00,32.98,32.99,32.97,32.97,41600.0,23.1904,23.1975,23.1834,23.1834,41600.0
2012-03-16 13:40:00,32.97,32.97,32.9,32.94,177500.0,23.1834,23.1834,23.1342,23.1623,177500.0
2012-03-16 13:45:00,32.93,32.94,32.9,32.9,49500.0,23.1553,23.1623,23.1342,23.1342,49500.0
2012-03-16 13:50:00,32.9,32.92,32.89,32.92,64800.0,23.1342,23.1482,23.1271,23.1482,64800.0
2012-03-16 13:55:00,32.91,32.93,32.91,32.92,50400.0,23.1412,23.1553,23.1412,23.1482,50400.0
2012-03-16 14:00:00,32.93,32.97,32.93,32.96,58800.0,23.1553,23.1834,23.1553,23.1764,58800.0
2012-03-16 14:05:00,32.96,32.98,32.95,32.98,75600.0,23.1764,23.1904,23.1693,23.1904,75600.0
2012-03-16 14:10:00,32.97,32.99,32.97,32.98,172300.0,23.1834,23.1975,23.1834,23.1904,172300.0
2012-03-16 14:15:00,32.97,33.04,32.97,33.02,150900.0,23.1834,23.2326,23.1834,23.2185,150900.0
2012-03-16 14:20:00,33.02,33.04,33.0,33.02,95000.0,23.2185,23.2326,23.2045,23.2185,95000.0
2012-03-16 14:25:00,33.02,33.02,33.01,33.01,29900.0,23.2185,23.2185,23.2115,23.2115,29900.0
2012-03-16 14:30:00,33.02,33.04,33.01,33.03,159600.0,23.2185,23.2326,23.2115,23.2256,159600.0
2012-03-16 14:35:00,33.03,33.05,33.02,33.05,106600.0,23.2256,23.2396,23.2185,23.2396,106600.0
2012-03-16 14:40:00,33.05,33.05,33.03,33.03,53300.0,23.2396,23.2396,23.2256,23.2256,53300.0
2012-03-16 14:45:00,33.03,33.07,33.03,33.06,69300.0,23.2256,23.2537,23.2256,23.2467,69300.0
2012-03-16 14:50:00,33.07,33.07,33.02,33.04,88400.0,23.2537,23.2537,23.2185,23.2326,88400.0
2012-03-16 14:55:00,33.04,33.05,33.03,33.05,28100.0,23.2326,23.2396,23.2256,23.2396,28100.0
2012-03-16 15:00:00,33.04,33.05,33.02,33.04,79700.0,23.2326,23.2396,23.2185,23.2326,79700.0
2012-03-16 15:05:00,33.04,33.04,33.02,33.02,41400.0,23.2326,23.2326,23.2185,23.2185,41400.0
2012-03-16 15:10:00,33.02,33.05,33.0,33.04,126900.0,23.2185,23.2396,23.2045,23.2326,126900.0
2012-03-16 15:15:00,33.03,33.05,33.01,33.05,91300.0,23.2256,23.2396,23.2115,23.2396,91300.0
2012-03-16 15:20:00,33.05,33.08,33.04,33.06,110900.0,23.2396,23.2607,23.2326,23.2467,110900.0
2012-03-16 15:25:00,33.05,33.09,33.05,33.09,80600.0,23.2396,23.2678,23.2396,23.2678,80600.0
2012-03-16 15:30:00,33.09,33.1,33.04,33.05,198700.0,23.2678,23.2748,23.2326,23.2396,198700.0
2012-03-16 15:35:00,33.05,33.1,33.05,33.07,151600.0,23.2396,23.2748,23.2396,23.2537,151600.0
2012-03-16 15:40:00,33.08,33.09,33.07,33.09,94800.0,23.2607,23.2678,23.2537,23.2678,94800.0
2012-03-16 15:45:00,33.1,33.1,33.05,33.06,178000.0,23.2748,23.2748,23.2396,23.2467,178000.0
2012-03-16 15:50:00,33.05,33.06,33.01,33.02,478100.0,23.2396,23.2467,23.2115,23.2185,478100.0
2012-03-16 15:55:00,33.02,33.03,33.01,33.02,372900.0,23.2185,23.2256,23.2115,23.2185,372900.0
2012-03-19 09:30:00,33.0,33.15,32.96,33.05,118300.0,23.2045,23.31,23.1764,23.2396,118300.0
2012-03-19 09:35:00,33.05,33.1,33.0,33.06,52100.0,23.2396,23.2748,23.2045,23.2467,52100.0
2012-03-19 09:40:00,33.07,33.11,32.99,32.99,60800.0,23.2537,23.2818,23.1975,23.1975,60800.0
2012-03-19 09:45:00,33.0,33.13,32.97,33.11,84300.0,23.2045,23.2959,23.1834,23.2818,84300.0
2012-03-19 09:50:00,33.11,33.16,33.08,33.16,51300.0,23.2818,23.317,23.2607,23.317,51300.0
2012-03-19 09:55:00,33.16,33.2,33.15,33.17,35800.0,23.317,23.3451,23.31,23.324,35800.0
2012-03-19 10:00:00,33.17,33.17,33.03,33.03,94800.0,23.324,23.324,23.2256,23.2256,94800.0
2012-03-19 10:05:00,33.04,33.05,32.99,33.0,82100.0,23.2326,23.2396,23.1975,23.2045,82100.0
2012-03-19 10:10:00,33.0,33.17,32.99,33.17,221200.0,23.2045,23.324,23.1975,23.324,221200.0
2012-03-19 10:15:00,33.17,33.2,33.16,33.19,55800.0,23.324,23.3451,23.317,23.3381,55800.0
2012-03-19 10:20:00,33.2,33.2,33.13,33.17,468000.0,23.3451,23.3451,23.2959,23.324,468000.0
2012-03-19 10:25:00,33.18,33.25,33.15,33.24,185300.0,23.3311,23.3803,23.31,23.3732,185300.0
2012-03-19 10:30:00,33.25,33.31,33.24,33.3,424400.0,23.3803,23.4225,23.3732,23.4154,424400.0
2012-03-19 10:35:00,33.3,33.36,33.29,33.36,82300.0,23.4154,23.4576,23.4084,23.4576,82300.0
2012-03-19 10:40:00,33.36,33.37,33.31,33.35,167200.0,23.4576,23.4647,23.4225,23.4506,167200.0
2012-03-19 10:45:00,33.35,33.39,33.35,33.37,74100.0,23.4506,23.4787,23.4506,23.4647,74100.0
2012-03-19 10:50:00,33.37,33.38,33.35,33.36,51900.0,23.4647,23.4717,23.4506,23.4576,51900.0
2012-03-19 10:55:00,33.36,33.36,33.35,33.36,33700.0,23.4576,23.4576,23.4506,23.4576,33700.0
2012-03-19 11:00:00,33.36,33.36,33.32,33.33,129200.0,23.4576,23.4576,23.4295,23.4365,129200.0
2012-03-19 11:05:00,33.34,33.38,33.33,33.38,99700.0,23.4436,23.4717,23.4365,23.4717,99700.0
2012-03-19 11:10:00,33.37,33.38,33.35,33.36,134400.0,23.4647,23.4717,23.4506,23.4576,134400.0
2012-03-19 11:15:00,33.37,33.43,33.36,33.43,110400.0,23.4647,23.5068,23.4576,23.5068,110400.0
2012-03-19 11:20:00,33.43,33.45,33.38,33.39,153000.0,23.5068,23.5209,23.4717,23.4787,153000.0
2012-03-19 11:25:00,33.39,33.48,33.39,33.48,180500.0,23.4787,23.542,23.4787,23.542,180500.0
2012-03-19 11:30:00,33.48,33.53,33.47,33.53,177900.0,23.542,23.5772,23.535,23.5772,177900.0
2012-03-19 11:35:00,33.53,33.57,33.5,33.56,183200.0,23.5772,23.6053,23.5561,23.5983,183200.0
2012-03-19 11:40:00,33.56,33.7,33.55,33.69,428000.0,23.5983,23.6967,23.5912,23.6897,428000.0
2012-03-19 11:45:00,33.69,33.71,33.63,33.63,129500.0,23.6897,23.7037,23.6475,23.6475,129500.0
2012-03-19 11:50:00,33.64,33.66,33.62,33.65,137200.0,23.6545,23.6686,23.6404,23.6615,137200.0
2012-03-19 11:55:00,33.65,33.72,33.65,33.71,127700.0,23.6615,23.7108,23.6615,23.7037,127700.0
2012-03-19 12:00:00,33.72,33.72,33.69,33.71,106600.0,23.7108,23.7108,23.6897,23.7037,106600.0
2012-03-19 12:05:00,33.7,33.71,33.66,33.66,77100.0,23.6967,23.7037,23.6686,23.6686,77100.0
2012-03-19 12:10:00,33.67,33.67,33.63,33.63,81100.0,23.6756,23.6756,23.6475,23.6475,81100.0
2012-03-19 12:15:00,33.64,33.7,33.64,33.66,93300.0,23.6545,23.6967,23.6545,23.6686,93300.0
2012-03-19 12:20:00,33.66,33.67,33.64,33.66,49000.0,23.6686,23.6756,23.6545,23.6686,49000.0
2012-03-19 12:25:00,33.66,33.66,33.64,33.66,81400.0,23.6686,23.6686,23.6545,23.6686,81400.0
2012-03-19 12:30:00,33.66,33.67,33.63,33.65,116400.0,23.6686,23.6756,23.6475,23.6615,116400.0
2012-03-19 12:35:00,33.66,33.67,33.65,33.65,89900.0,23.6686,23.6756,23.6615,23.6615,89900.0
2012-03-19 12:40:00,33.65,33.68,33.64,33.65,121400.0,23.6615,23.6826,23.6545,23.6615,121400.0
2012-03-19 12:45:00,33.65,33.67,33.65,33.67,89100.0,23.6615,23.6756,23.6615,23.6756,89100.0
2012-03-19 12:50:00,33.67,33.68,33.66,33.68,58900.0,23.6756,23.6826,23.6686,23.6826,58900.0
2012-03-19 12:55:00,33.68,33.75,33.68,33.75,72200.0,23.6826,23.7319,23.6826,23.7319,72200.0
2012-03-19 13:00:00,33.75,33.76,33.73,33.74,108000.0,23.7319,23.7389,23.7178,23.7248,108000.0
2012-03-19 13:05:00,33.73,33.76,33.73,33.76,67400.0,23.7178,23.7389,23.7178,23.7389,67400.0
2012-03-19 13:10:00,33.76,33.8,33.75,33.8,54400.0,23.7389,23.767,23.7319,23.767,54400.0
2012-03-19 13:15:00,33.79,33.8,33.77,33.77,46300.0,23.76,23.767,23.7459,23.7459,46300.0
2012-03-19 13:20:00,33.77,33.8,33.76,33.77,120800.0,23.7459,23.767,23.7389,23.7459,120800.0
2012-03-19 13:25:00,33.77,33.79,33.77,33.78,33000.0,23.7459,23.76,23.7459,23.753,33000.0
2012-03-19 13:30:00,33.77,33.78,33.76,33.76,28700.0,23.7459,23.753,23.7389,23.7389,28700.0
2012-03-19 13:35:00,33.77,33.79,33.76,33.78,27700.0,23.7459,23.76,23.7389,23.753,27700.0
2012-03-19 13:40:00,33.79,33.79,33.78,33.78,63700.0,23.76,23.76,23.753,23.753,63700.0
2012-03-19 13:45:00,33.79,33.8,33.77,33.78,185200.0,23.76,23.767,23.7459,23.753,185200.0
2012-03-19 13:50:00,33.77,33.81,33.77,33.81,56400.0,23.7459,23.774,23.7459,23.774,56400.0
2012-03-19 13:55:00,33.8,33.81,33.79,33.8,59900.0,23.767,23.774,23.76,23.767,59900.0
2012-03-19 14:00:00,33.8,33.8,33.78,33.79,110900.0,23.767,23.767,23.753,23.76,110900.0
2012-03-19 14:05:00,33.78,33.83,33.78,33.81,95400.0,23.753,23.7881,23.753,23.774,95400.0
2012-03-19 14:10:00,33.81,33.82,33.8,33.81,42800.0,23.774,23.7811,23.767,23.774,42800.0
2012-03-19 14:15:00,33.8,33.81,33.8,33.8,54800.0,23.767,23.774,23.767,23.767,54800.0
2012-03-19 14:20:00,33.81,33.81,33.79,33.8,77400.0,23.774,23.774,23.76,23.767,77400.0
2012-03-19 14:25:00,33.8,33.81,33.8,33.8,38500.0,23.767,23.774,23.767,23.767,38500.0
2012-03-19 14:30:00,33.8,33.81,33.79,33.79,72000.0,23.767,23.774,23.76,23.76,72000.0
2012-03-19 14:35:00,33.8,33.8,33.79,33.79,48200.0,23.767,23.767,23.76,23.76,48200.0
2012-03-19 14:40:00,33.79,33.81,33.79,33.8,98300.0,23.76,23.774,23.76,23.767,98300.0
2012-03-19 14:45:00,33.8,33.83,33.8,33.83,64400.0,23.767,23.7881,23.767,23.7881,64400.0
2012-03-19 14:50:00,33.83,33.84,33.81,33.81,115300.0,23.7881,23.7951,23.774,23.774,115300.0
2012-03-19 14:55:00,33.82,33.84,33.81,33.83,192200.0,23.7811,23.7951,23.774,23.7881,192200.0
2012-03-19 15:00:00,33.83,33.84,33.81,33.84,201300.0,23.7881,23.7951,23.774,23.7951,201300.0
2012-03-19 15:05:00,33.84,33.87,33.83,33.85,208600.0,23.7951,23.8162,23.7881,23.8022,208600.0
2012-03-19 15:10:00,33.86,33.89,33.84,33.88,157400.0,23.8092,23.8303,23.7951,23.8233,157400.0
2012-03-19 15:15:00,33.89,33.9,33.87,33.88,240400.0,23.8303,23.8373,23.8162,23.8233,240400.0
2012-03-19 15:20:00,33.89,33.92,33.88,33.89,248700.0,23.8303,23.8514,23.8233,23.8303,248700.0
2012-03-19 15:25:00,33.89,33.9,33.85,33.86,144000.0,23.8303,23.8373,23.8022,23.8092,144000.0
2012-03-19 15:30:00,33.86,33.91,33.86,33.91,144500.0,23.8092,23.8444,23.8092,23.8444,144500.0
2012-03-19 15:35:00,33.91,33.92,33.89,33.91,226100.0,23.8444,23.8514,23.8303,23.8444,226100.0
2012-03-19 15:40:00,33.91,33.92,33.88,33.9,242900.0,23.8444,23.8514,23.8233,23.8373,242900.0
2012-03-19 15:45:00,33.9,33.93,33.9,33.91,252000.0,23.8373,23.8584,23.8373,23.8444,252000.0
2012-03-19 15:50:00,33.91,33.92,33.86,33.86,430500.0,23.8444,23.8514,23.8092,23.8092,430500.0
2012-03-19 15:55:00,33.86,33.87,33.83,33.85,429700.0,23.8092,23.8162,23.7881,23.8022,429700.0
2012-03-20 09:30:00,33.65,33.65,33.54,33.57,327400.0,23.6615,23.6615,23.5842,23.6053,327400.0
2012-03-20 09:35:00,33.57,33.67,33.43,33.64,159100.0,23.6053,23.6756,23.5068,23.6545,159100.0
2012-03-20 09:40:00,33.64,33.64,33.4,33.41,97800.0,23.6545,23.6545,23.4857,23.4928,97800.0
2012-03-20 09:45:00,33.4,33.41,33.33,33.34,130300.0,23.4857,23.4928,23.4365,23.4436,130300.0
2012-03-20 09:50:00,33.34,33.67,33.26,33.38,238300.0,23.4436,23.6756,23.3873,23.4717,238300.0
2012-03-20 09:55:00,33.38,33.48,33.37,33.47,175300.0,23.4717,23.542,23.4647,23.535,175300.0
2012-03-20 10:00:00,33.47,33.49,33.43,33.43,119700.0,23.535,23.549,23.5068,23.5068,119700.0
2012-03-20 10:05:00,33.43,33.52,33.41,33.5,108300.0,23.5068,23.5701,23.4928,23.5561,108300.0
2012-03-20 10:10:00,33.5,33.52,33.48,33.5,182000.0,23.5561,23.5701,23.542,23.5561,182000.0
2012-03-20 10:15:00,33.5,33.53,33.5,33.51,175900.0,23.5561,23.5772,23.5561,23.5631,175900.0
2012-03-20 10:20:00,33.52,33.52,33.47,33.49,85400.0,23.5701,23.5701,23.535,23.549,85400.0
2012-03-20 10:25:00,33.49,33.5,33.44,33.46,143900.0,23.549,23.5561,23.5139,23.5279,143900.0
2012-03-20 10:30:00,33.46,33.5,33.45,33.45,323300.0,23.5279,23.5561,23.5209,23.5209,323300.0
2012-03-20 10:35:00,33.46,33.47,33.4,33.41,115300.0,23.5279,23.535,23.4857,23.4928,115300.0
2012-03-20 10:40:00,33.41,33.43,33.36,33.41,73200.0,23.4928,23.5068,23.4576,23.4928,73200.0
2012-03-20 10:45:00,33.42,33.52,33.4,33.51,230100.0,23.4998,23.5701,23.4857,23.5631,230100.0
2012-03-20 10:50:00,33.52,33.56,33.52,33.53,88500.0,23.5701,23.5983,23.5701,23.5772,88500.0
2012-03-20 10:55:00,33.54,33.54,33.5,33.54,97400.0,23.5842,23.5842,23.5561,23.5842,97400.0
2012-03-20 11:00:00,33.54,33.55,33.5,33.55,86800.0,23.5842,23.5912,23.5561,23.5912,86800.0
2012-03-20 11:05:00,33.55,33.57,33.52,33.55,131700.0,23.5912,23.6053,23.5701,23.5912,131700.0
2012-03-20 11:10:00,33.55,33.58,33.51,33.55,97400.0,23.5912,23.6123,23.5631,23.5912,97400.0
2012-03-20 11:15:00,33.55,33.6,33.54,33.55,117200.0,23.5912,23.6264,23.5842,23.5912,117200.0
2012-03-20 11:20:00,33.55,33.66,33.55,33.65,71600.0,23.5912,23.6686,23.5912,23.6615,71600.0
2012-03-20 11:25:00,33.65,33.69,33.62,33.66,155600.0,23.6615,23.6897,23.6404,23.6686,155600.0
2012-03-20 11:30:00,33.65,33.68,33.64,33.68,96900.0,23.6615,23.6826,23.6545,23.6826,96900.0
2012-03-20 11:35:00,33.67,33.68,33.65,33.67,155900.0,23.6756,23.6826,23.6615,23.6756,155900.0
2012-03-20 11:40:00,33.66,33.67,33.64,33.67,63300.0,23.6686,23.6756,23.6545,23.6756,63300.0
2012-03-20 11:45:00,33.67,33.67,33.64,33.64,66100.0,23.6756,23.6756,23.6545,23.6545,66100.0
2012-03-20 11:50:00,33.64,33.64,33.56,33.6,79000.0,23.6545,23.6545,23.5983,23.6264,79000.0
2012-03-20 11:55:00,33.59,33.6,33.55,33.58,78900.0,23.6194,23.6264,23.5912,23.6123,78900.0
2012-03-20 12:00:00,33.58,33.61,33.56,33.59,46600.0,23.6123,23.6334,23.5983,23.6194,46600.0
2012-03-20 12:05:00,33.6,33.61,33.55,33.58,68100.0,23.6264,23.6334,23.5912,23.6123,68100.0
2012-03-20 12:10:00,33.57,33.57,33.55,33.55,45700.0,23.6053,23.6053,23.5912,23.5912,45700.0
2012-03-20 12:15:00,33.55,33.57,33.54,33.56,48100.0,23.5912,23.6053,23.5842,23.5983,48100.0
2012-03-20 12:20:00,33.56,33.57,33.54,33.55,38100.0,23.5983,23.6053,23.5842,23.5912,38100.0
2012-03-20 12:25:00,33.54,33.56,33.52,33.54,51300.0,23.5842,23.5983,23.5701,23.5842,51300.0
2012-03-20 12:30:00,33.54,33.54,33.5,33.51,33200.0,23.5842,23.5842,23.5561,23.5631,33200.0
2012-03-20 12:35:00,33.51,33.59,33.51,33.59,58100.0,23.5631,23.6194,23.5631,23.6194,58100.0
2012-03-20 12:40:00,33.59,33.59,33.57,33.58,32400.0,23.6194,23.6194,23.6053,23.6123,32400.0
2012-03-20 12:45:00,33.58,33.62,33.57,33.6,66100.0,23.6123,23.6404,23.6053,23.6264,66100.0
2012-03-20 12:50:00,33.6,33.61,33.57,33.61,31300.0,23.6264,23.6334,23.6053,23.6334,31300.0
2012-03-20 12:55:00,33.61,33.62,33.59,33.6,47200.0,23.6334,23.6404,23.6194,23.6264,47200.0
2012-03-20 13:00:00,33.6,33.61,33.57,33.6,53700.0,23.6264,23.6334,23.6053,23.6264,53700.0
2012-03-20 13:05:00,33.59,33.63,33.59,33.62,96000.0,23.6194,23.6475,23.6194,23.6404,96000.0
2012-03-20 13:10:00,33.62,33.65,33.61,33.62,48500.0,23.6404,23.6615,23.6334,23.6404,48500.0
2012-03-20 13:15:00,33.62,33.63,33.59,33.6,95500.0,23.6404,23.6475,23.6194,23.6264,95500.0
2012-03-20 13:20:00,33.59,33.6,33.56,33.57,50300.0,23.6194,23.6264,23.5983,23.6053,50300.0
2012-03-20 13:25:00,33.58,33.61,33.57,33.61,44500.0,23.6123,23.6334,23.6053,23.6334,44500.0
2012-03-20 13:30:00,33.6,33.61,33.55,33.56,68800.0,23.6264,23.6334,23.5912,23.5983,68800.0
2012-03-20 13:35:00,33.55,33.58,33.53,33.55,63300.0,23.5912,23.6123,23.5772,23.5912,63300.0
2012-03-20 13:40:00,33.56,33.6,33.55,33.59,42700.0,23.5983,23.6264,23.5912,23.6194,42700.0
2012-03-20 13:45:00,33.59,33.67,33.58,33.65,102600.0,23.6194,23.6756,23.6123,23.6615,102600.0
2012-03-20 13:50:00,33.65,33.66,33.62,33.64,66200.0,23.6615,23.6686,23.6404,23.6545,66200.0
2012-03-20 13:55:00,33.65,33.65,33.6,33.6,59500.0,23.6615,23.6615,23.6264,23.6264,59500.0
2012-03-20 14:00:00,33.6,33.63,33.6,33.61,58900.0,23.6264,23.6475,23.6264,23.6334,58900.0
2012-03-20 14:05:00,33.6,33.61,33.58,33.59,49400.0,23.6264,23.6334,23.6123,23.6194,49400.0
2012-03-20 14:10:00,33.59,33.66,33.57,33.64,95200.0,23.6194,23.6686,23.6053,23.6545,95200.0
2012-03-20 14:15:00,33.64,33.68,33.63,33.65,93700.0,23.6545,23.6826,23.6475,23.6615,93700.0
2012-03-20 14:20:00,33.66,33.68,33.64,33.66,53900.0,23.6686,23.6826,23.6545,23.6686,53900.0
2012-03-20 14:25:00,33.66,33.69,33.64,33.67,47600.0,23.6686,23.6897,23.6545,23.6756,47600.0
2012-03-20 14:30:00,33.66,33.68,33.63,33.65,77700.0,23.6686,23.6826,23.6475,23.6615,77700.0
2012-03-20 14:35:00,33.65,33.68,33.61,33.61,86300.0,23.6615,23.6826,23.6334,23.6334,86300.0
2012-03-20 14:40:00,33.62,33.64,33.61,33.63,42100.0,23.6404,23.6545,23.6334,23.6475,42100.0
2012-03-20 14:45:00,33.64,33.66,33.61,33.62,84300.0,23.6545,23.6686,23.6334,23.6404,84300.0
2012-03-20 14:50:00,33.62,33.64,33.61,33.64,59200.0,23.6404,23.6545,23.6334,23.6545,59200.0
2012-03-20 14:55:00,33.64,33.7,33.64,33.7,83400.0,23.6545,23.6967,23.6545,23.6967,83400.0
2012-03-20 15:00:00,33.7,33.71,33.69,33.7,111600.0,23.6967,23.7037,23.6897,23.6967,111600.0
2012-03-20 15:05:00,33.7,33.71,33.68,33.68,46600.0,23.6967,23.7037,23.6826,23.6826,46600.0
2012-03-20 15:10:00,33.69,33.69,33.66,33.66,40900.0,23.6897,23.6897,23.6686,23.6686,40900.0
2012-03-20 15:15:00,33.66,33.67,33.65,33.65,35500.0,23.6686,23.6756,23.6615,23.6615,35500.0
2012-03-20 15:20:00,33.65,33.66,33.62,33.66,67300.0,23.6615,23.6686,23.6404,23.6686,67300.0
2012-03-20 15:25:00,33.65,33.65,33.61,33.63,109000.0,23.6615,23.6615,23.6334,23.6475,109000.0
2012-03-20 15:30:00,33.63,33.65,33.62,33.64,68600.0,23.6475,23.6615,23.6404,23.6545,68600.0
2012-03-20 15:35:00,33.63,33.64,33.59,33.59,76200.0,23.6475,23.6545,23.6194,23.6194,76200.0
2012-03-20 15:40:00,33.59,33.6,33.58,33.58,110400.0,23.6194,23.6264,23.6123,23.6123,110400.0
2012-03-20 15:45:00,33.59,33.6,33.57,33.59,204600.0,23.6194,23.6264,23.6053,23.6194,204600.0
2012-03-20 15:50:00,33.59,33.59,33.56,33.58,229900.0,23.6194,23.6194,23.5983,23.6123,229900.0
2012-03-20 15:55:00,33.59,33.59,33.58,33.59,165900.0,23.6194,23.6194,23.6123,23.6194,165900.0
2012-03-21 09:30:00,33.57,33.74,33.46,33.72,136600.0,23.6053,23.7248,23.5279,23.7108,136600.0
2012-03-21 09:35:00,33.73,33.75,33.7,33.73,127500.0,23.7178,23.7319,23.6967,23.7178,127500.0
2012-03-21 09:40:00,33.73,33.76,33.71,33.73,76900.0,23.7178,23.7389,23.7037,23.7178,76900.0
2012-03-21 09:45:00,33.72,33.74,33.65,33.7,101300.0,23.7108,23.7248,23.6615,23.6967,101300.0
2012-03-21 09:50:00,33.7,33.7,33.55,33.55,83100.0,23.6967,23.6967,23.5912,23.5912,83100.0
2012-03-21 09:55:00,33.56,33.63,33.55,33.61,75600.0,23.5983,23.6475,23.5912,23.6334,75600.0
2012-03-21 10:00:00,33.59,33.65,33.53,33.57,129300.0,23.6194,23.6615,23.5772,23.6053,129300.0
2012-03-21 10:05:00,33.57,33.57,33.44,33.47,108600.0,23.6053,23.6053,23.5139,23.535,108600.0
2012-03-21 10:10:00,33.47,33.48,33.4,33.42,115600.0,23.535,23.542,23.4857,23.4998,115600.0
2012-03-21 10:15:00,33.41,33.48,33.4,33.42,140200.0,23.4928,23.542,23.4857,23.4998,140200.0
2012-03-21 10:20:00,33.43,33.48,33.42,33.47,89400.0,23.5068,23.542,23.4998,23.535,89400.0
2012-03-21 10:25:00,33.47,33.48,33.4,33.42,108400.0,23.535,23.542,23.4857,23.4998,108400.0
2012-03-21 10:30:00,33.42,33.46,33.4,33.4,72200.0,23.4998,23.5279,23.4857,23.4857,72200.0
2012-03-21 10:35:00,33.41,33.41,33.38,33.41,105900.0,23.4928,23.4928,23.4717,23.4928,105900.0
2012-03-21 10:40:00,33.41,33.41,33.38,33.39,100500.0,23.4928,23.4928,23.4717,23.4787,100500.0
2012-03-21 10:45:00,33.39,33.4,33.33,33.35,137100.0,23.4787,23.4857,23.4365,23.4506,137100.0
2012-03-21 10:50:00,33.35,33.36,33.33,33.33,101400.0,23.4506,23.4576,23.4365,23.4365,101400.0
2012-03-21 10:55:00,33.34,33.34,33.26,33.26,121800.0,23.4436,23.4436,23.3873,23.3873,121800.0
2012-03-21 11:00:00,33.26,33.29,33.23,33.28,206300.0,23.3873,23.4084,23.3662,23.4014,206300.0
2012-03-21 11:05:00,33.27,33.3,33.25,33.25,123900.0,23.3943,23.4154,23.3803,23.3803,123900.0
2012-03-21 11:10:00,33.25,33.3,33.25,33.28,43600.0,23.3803,23.4154,23.3803,23.4014,43600.0
2012-03-21 11:15:00,33.28,33.28,33.25,33.25,49700.0,23.4014,23.4014,23.3803,23.3803,49700.0
2012-03-21 11:20:00,33.25,33.28,33.24,33.25,105900.0,23.3803,23.4014,23.3732,23.3803,105900.0
2012-03-21 11:25:00,33.24,33.3,33.23,33.29,132600.0,23.3732,23.4154,23.3662,23.4084,132600.0
2012-03-21 11:30:00,33.29,33.33,33.25,33.33,112300.0,23.4084,23.4365,23.3803,23.4365,112300.0
2012-03-21 11:35:00,33.33,33.38,33.29,33.36,71800.0,23.4365,23.4717,23.4084,23.4576,71800.0
2012-03-21 11:40:00,33.35,33.36,33.33,33.34,39700.0,23.4506,23.4576,23.4365,23.4436,39700.0
2012-03-21 11:45:00,33.34,33.36,33.33,33.34,35000.0,23.4436,23.4576,23.4365,23.4436,35000.0
2012-03-21 11:50:00,33.34,33.36,33.33,33.35,30300.0,23.4436,23.4576,23.4365,23.4506,30300.0
2012-03-21 11:55:00,33.35,33.36,33.3,33.3,65100.0,23.4506,23.4576,23.4154,23.4154,65100.0
2012-03-21 12:00:00,33.31,33.34,33.3,33.33,40400.0,23.4225,23.4436,23.4154,23.4365,40400.0
2012-03-21 12:05:00,33.34,33.39,33.33,33.38,119400.0,23.4436,23.4787,23.4365,23.4717,119400.0
2012-03-21 12:10:00,33.38,33.4,33.37,33.4,26000.0,23.4717,23.4857,23.4647,23.4857,26000.0
2012-03-21 12:15:00,33.4,33.4,33.37,33.37,26600.0,23.4857,23.4857,23.4647,23.4647,26600.0
2012-03-21 12:20:00,33.38,33.4,33.37,33.39,45000.0,23.4717,23.4857,23.4647,23.4787,45000.0
2012-03-21 12:25:00,33.39,33.41,33.39,33.41,112100.0,23.4787,23.4928,23.4787,23.4928,112100.0
2012-03-21 12:30:00,33.4,33.41,33.4,33.41,48300.0,23.4857,23.4928,23.4857,23.4928,48300.0
2012-03-21 12:35:00,33.41,33.42,33.38,33.41,53100.0,23.4928,23.4998,23.4717,23.4928,53100.0
2012-03-21 12:40:00,33.41,33.5,33.41,33.49,164800.0,23.4928,23.5561,23.4928,23.549,164800.0
2012-03-21 12:45:00,33.48,33.5,33.48,33.5,59300.0,23.542,23.5561,23.542,23.5561,59300.0
2012-03-21 12:50:00,33.5,33.5,33.47,33.48,76100.0,23.5561,23.5561,23.535,23.542,76100.0
2012-03-21 12:55:00,33.48,33.54,33.48,33.52,53100.0,23.542,23.5842,23.542,23.5701,53100.0
2012-03-21 13:00:00,33.53,33.56,33.51,33.51,58800.0,23.5772,23.5983,23.5631,23.5631,58800.0
2012-03-21 13:05:00,33.51,33.51,33.48,33.48,35100.0,23.5631,23.5631,23.542,23.542,35100.0
2012-03-21 13:10:00,33.48,33.5,33.46,33.48,56000.0,23.542,23.5561,23.5279,23.542,56000.0
2012-03-21 13:15:00,33.47,33.49,33.46,33.48,47000.0,23.535,23.549,23.5279,23.542,47000.0
2012-03-21 13:20:00,33.48,33.49,33.47,33.47,41700.0,23.542,23.549,23.535,23.535,41700.0
2012-03-21 13:25:00,33.48,33.54,33.47,33.54,51800.0,23.542,23.5842,23.535,23.5842,51800.0
2012-03-21 13:30:00,33.53,33.55,33.45,33.52,124000.0,23.5772,23.5912,23.5209,23.5701,124000.0
2012-03-21 13:35:00,33.52,33.53,33.49,33.49,42300.0,23.5701,23.5772,23.549,23.549,42300.0
2012-03-21 13:40:00,33.49,33.54,33.49,33.54,34000.0,23.549,23.5842,23.549,23.5842,34000.0
2012-03-21 13:45:00,33.54,33.58,33.53,33.56,93400.0,23.5842,23.6123,23.5772,23.5983,93400.0
2012-03-21 13:50:00,33.56,33.61,33.56,33.57,87200.0,23.5983,23.6334,23.5983,23.6053,87200.0
2012-03-21 13:55:00,33.57,33.59,33.55,33.58,64600.0,23.6053,23.6194,23.5912,23.6123,64600.0
2012-03-21 14:00:00,33.58,33.61,33.57,33.59,66800.0,23.6123,23.6334,23.6053,23.6194,66800.0
2012-03-21 14:05:00,33.59,33.64,33.59,33.62,83100.0,23.6194,23.6545,23.6194,23.6404,83100.0
2012-03-21 14:10:00,33.61,33.65,33.61,33.63,63300.0,23.6334,23.6615,23.6334,23.6475,63300.0
2012-03-21 14:15:00,33.64,33.65,33.63,33.63,64800.0,23.6545,23.6615,23.6475,23.6475,64800.0
2012-03-21 14:20:00,33.63,33.67,33.63,33.64,77800.0,23.6475,23.6756,23.6475,23.6545,77800.0
2012-03-21 14:25:00,33.64,33.67,33.64,33.67,91100.0,23.6545,23.6756,23.6545,23.6756,91100.0
2012-03-21 14:30:00,33.66,33.76,33.66,33.73,222900.0,23.6686,23.7389,23.6686,23.7178,222900.0
2012-03-21 14:35:00,33.74,33.74,33.7,33.71,87900.0,23.7248,23.7248,23.6967,23.7037,87900.0
2012-03-21 14:40:00,33.7,33.76,33.7,33.75,86600.0,23.6967,23.7389,23.6967,23.7319,86600.0
2012-03-21 14:45:00,33.75,33.76,33.72,33.72,38400.0,23.7319,23.7389,23.7108,23.7108,38400.0
2012-03-21 14:50:00,33.73,33.75,33.67,33.69,123200.0,23.7178,23.7319,23.6756,23.6897,123200.0
2012-03-21 14:55:00,33.69,33.73,33.68,33.71,95100.0,23.6897,23.7178,23.6826,23.7037,95100.0
2012-03-21 15:00:00,33.71,33.72,33.67,33.7,122000.0,23.7037,23.7108,23.6756,23.6967,122000.0
2012-03-21 15:05:00,33.7,33.74,33.7,33.7,120500.0,23.6967,23.7248,23.6967,23.6967,120500.0
2012-03-21 15:10:00,33.7,33.74,33.7,33.72,175700.0,23.6967,23.7248,23.6967,23.7108,175700.0
2012-03-21 15:15:00,33.73,33.73,33.71,33.72,69400.0,23.7178,23.7178,23.7037,23.7108,69400.0
2012-03-21 15:20:00,33.72,33.73,33.69,33.7,144000.0,23.7108,23.7178,23.6897,23.6967,144000.0
2012-03-21 15:25:00,33.7,33.71,33.65,33.66,146100.0,23.6967,23.7037,23.6615,23.6686,146100.0
2012-03-21 15:30:00,33.67,33.69,33.66,33.69,107300.0,23.6756,23.6897,23.6686,23.6897,107300.0
2012-03-21 15:35:00,33.69,33.69,33.67,33.68,91200.0,23.6897,23.6897,23.6756,23.6826,91200.0
2012-03-21 15:40:00,33.67,33.68,33.65,33.65,126100.0,23.6756,23.6826,23.6615,23.6615,126100.0
2012-03-21 15:45:00,33.65,33.7,33.64,33.66,320400.0,23.6615,23.6967,23.6545,23.6686,320400.0
2012-03-21 15:50:00,33.66,33.66,33.62,33.62,215600.0,23.6686,23.6686,23.6404,23.6404,215600.0
2012-03-21 15:55:00,33.62,33.63,33.58,33.62,508700.0,23.6404,23.6475,23.6123,23.6404,508700.0
2012-03-22 09:30:00,33.31,33.51,33.3,33.49,117400.0,23.4225,23.5631,23.4154,23.549,117400.0
2012-03-22 09:35:00,33.48,33.48,33.34,33.37,101600.0,23.542,23.542,23.4436,23.4647,101600.0
2012-03-22 09:40:00,33.37,33.49,33.37,33.49,131300.0,23.4647,23.549,23.4647,23.549,131300.0
2012-03-22 09:45:00,33.5,33.51,33.41,33.46,168800.0,23.5561,23.5631,23.4928,23.5279,168800.0
2012-03-22 09:50:00,33.46,33.47,33.41,33.42,39000.0,23.5279,23.535,23.4928,23.4998,39000.0
2012-03-22 09:55:00,33.41,33.42,33.39,33.41,41500.0,23.4928,23.4998,23.4787,23.4928,41500.0
2012-03-22 10:00:00,33.42,33.5,33.38,33.49,43200.0,23.4998,23.5561,23.4717,23.549,43200.0
2012-03-22 10:05:00,33.49,33.5,33.38,33.39,62300.0,23.549,23.5561,23.4717,23.4787,62300.0
2012-03-22 10:10:00,33.39,33.39,33.33,33.34,112900.0,23.4787,23.4787,23.4365,23.4436,112900.0
2012-03-22 10:15:00,33.34,33.35,33.26,33.32,100200.0,23.4436,23.4506,23.3873,23.4295,100200.0
2012-03-22 10:20:00,33.32,33.34,33.31,33.32,24500.0,23.4295,23.4436,23.4225,23.4295,24500.0
2012-03-22 10:25:00,33.32,33.32,33.27,33.31,69100.0,23.4295,23.4295,23.3943,23.4225,69100.0
2012-03-22 10:30:00,33.3,33.3,33.23,33.25,64800.0,23.4154,23.4154,23.3662,23.3803,64800.0
2012-03-22 10:35:00,33.24,33.27,33.23,33.24,39700.0,23.3732,23.3943,23.3662,23.3732,39700.0
2012-03-22 10:40:00,33.23,33.28,33.2,33.27,40200.0,23.3662,23.4014,23.3451,23.3943,40200.0
2012-03-22 10:45:00,33.27,33.28,33.21,33.21,47900.0,23.3943,23.4014,23.3521,23.3521,47900.0
2012-03-22 10:50:00,33.22,33.22,33.18,33.2,44500.0,23.3592,23.3592,23.3311,23.3451,44500.0
2012-03-22 10:55:00,33.2,33.22,33.2,33.22,72600.0,23.3451,23.3592,23.3451,23.3592,72600.0
2012-03-22 11:00:00,33.22,33.24,33.17,33.23,75000.0,23.3592,23.3732,23.324,23.3662,75000.0
2012-03-22 11:05:00,33.23,33.23,33.18,33.19,40900.0,23.3662,23.3662,23.3311,23.3381,40900.0
2012-03-22 11:10:00,33.19,33.22,33.17,33.19,54700.0,23.3381,23.3592,23.324,23.3381,54700.0
2012-03-22 11:15:00,33.18,33.21,33.18,33.21,24600.0,23.3311,23.3521,23.3311,23.3521,24600.0
2012-03-22 11:20:00,33.21,33.25,33.21,33.25,27300.0,23.3521,23.3803,23.3521,23.3803,27300.0
2012-03-22 11:25:00,33.25,33.26,33.21,33.24,41400.0,23.3803,23.3873,23.3521,23.3732,41400.0
2012-03-22 11:30:00,33.25,33.29,33.22,33.29,45900.0,23.3803,23.4084,23.3592,23.4084,45900.0
2012-03-22 11:35:00,33.28,33.29,33.26,33.26,18800.0,23.4014,23.4084,23.3873,23.3873,18800.0
2012-03-22 11:40:00,33.27,33.3,33.27,33.27,26200.0,23.3943,23.4154,23.3943,23.3943,26200.0
2012-03-22 11:45:00,33.28,33.29,33.26,33.26,24500.0,23.4014,23.4084,23.3873,23.3873,24500.0
2012-03-22 11:50:00,33.27,33.3,33.26,33.29,18300.0,23.3943,23.4154,23.3873,23.4084,18300.0
2012-03-22 11:55:00,33.29,33.31,33.28,33.3,29600.0,23.4084,23.4225,23.4014,23.4154,29600.0
2012-03-22 12:00:00,33.3,33.36,33.3,33.36,22800.0,23.4154,23.4576,23.4154,23.4576,22800.0
2012-03-22 12:05:00,33.35,33.36,33.33,33.35,26000.0,23.4506,23.4576,23.4365,23.4506,26000.0
2012-03-22 12:10:00,33.34,33.36,33.33,33.34,37300.0,23.4436,23.4576,23.4365,23.4436,37300.0
2012-03-22 12:15:00,33.35,33.36,33.33,33.33,23900.0,23.4506,23.4576,23.4365,23.4365,23900.0
2012-03-22 12:20:00,33.34,33.38,33.34,33.36,21400.0,23.4436,23.4717,23.4436,23.4576,21400.0
2012-03-22 12:25:00,33.36,33.36,33.33,33.35,26400.0,23.4576,23.4576,23.4365,23.4506,26400.0
2012-03-22 12:30:00,33.35,33.35,33.3,33.3,26600.0,23.4506,23.4506,23.4154,23.4154,26600.0
2012-03-22 12:35:00,33.31,33.33,33.3,33.32,35700.0,23.4225,23.4365,23.4154,23.4295,35700.0
2012-03-22 12:40:00,33.33,33.33,33.3,33.3,18600.0,23.4365,23.4365,23.4154,23.4154,18600.0
2012-03-22 12:45:00,33.31,33.36,33.3,33.34,57100.0,23.4225,23.4576,23.4154,23.4436,57100.0
2012-03-22 12:50:00,33.34,33.36,33.33,33.36,43600.0,23.4436,23.4576,23.4365,23.4576,43600.0
2012-03-22 12:55:00,33.36,33.36,33.33,33.34,56600.0,23.4576,23.4576,23.4365,23.4436,56600.0
2012-03-22 13:00:00,33.34,33.37,33.32,33.35,185700.0,23.4436,23.4647,23.4295,23.4506,185700.0
2012-03-22 13:05:00,33.36,33.36,33.33,33.34,62800.0,23.4576,23.4576,23.4365,23.4436,62800.0
2012-03-22 13:10:00,33.34,33.38,33.34,33.36,31300.0,23.4436,23.4717,23.4436,23.4576,31300.0
2012-03-22 13:15:00,33.36,33.37,33.36,33.37,11000.0,23.4576,23.4647,23.4576,23.4647,11000.0
2012-03-22 13:20:00,33.36,33.37,33.35,33.37,21800.0,23.4576,23.4647,23.4506,23.4647,21800.0
2012-03-22 13:25:00,33.36,33.38,33.33,33.37,42800.0,23.4576,23.4717,23.4365,23.4647,42800.0
2012-03-22 13:30:00,33.36,33.37,33.35,33.37,13600.0,23.4576,23.4647,23.4506,23.4647,13600.0
2012-03-22 13:35:00,33.36,33.41,33.36,33.39,23800.0,23.4576,23.4928,23.4576,23.4787,23800.0
2012-03-22 13:40:00,33.4,33.43,33.39,33.39,30700.0,23.4857,23.5068,23.4787,23.4787,30700.0
2012-03-22 13:45:00,33.39,33.42,33.39,33.41,18500.0,23.4787,23.4998,23.4787,23.4928,18500.0
2012-03-22 13:50:00,33.41,33.41,33.38,33.39,22000.0,23.4928,23.4928,23.4717,23.4787,22000.0
2012-03-22 13:55:00,33.39,33.4,33.34,33.35,57700.0,23.4787,23.4857,23.4436,23.4506,57700.0
2012-03-22 14:00:00,33.35,33.35,33.31,33.32,35500.0,23.4506,23.4506,23.4225,23.4295,35500.0
2012-03-22 14:05:00,33.33,33.34,33.3,33.31,35700.0,23.4365,23.4436,23.4154,23.4225,35700.0
2012-03-22 14:10:00,33.32,33.35,33.32,33.34,29900.0,23.4295,23.4506,23.4295,23.4436,29900.0
2012-03-22 14:15:00,33.34,33.37,33.34,33.35,45600.0,23.4436,23.4647,23.4436,23.4506,45600.0
2012-03-22 14:20:00,33.35,33.37,33.34,33.36,56600.0,23.4506,23.4647,23.4436,23.4576,56600.0
2012-03-22 14:25:00,33.36,33.41,33.35,33.39,60000.0,23.4576,23.4928,23.4506,23.4787,60000.0
2012-03-22 14:30:00,33.39,33.41,33.38,33.39,65300.0,23.4787,23.4928,23.4717,23.4787,65300.0
2012-03-22 14:35:00,33.39,33.4,33.37,33.4,32600.0,23.4787,23.4857,23.4647,23.4857,32600.0
2012-03-22 14:40:00,33.39,33.41,33.38,33.4,43700.0,23.4787,23.4928,23.4717,23.4857,43700.0
2012-03-22 14:45:00,33.39,33.4,33.35,33.35,89800.0,23.4787,23.4857,23.4506,23.4506,89800.0
2012-03-22 14:50:00,33.35,33.37,33.34,33.37,27100.0,23.4506,23.4647,23.4436,23.4647,27100.0
2012-03-22 14:55:00,33.37,33.42,33.36,33.38,72400.0,23.4647,23.4998,23.4576,23.4717,72400.0
2012-03-22 15:00:00,33.38,33.38,33.34,33.35,87100.0,23.4717,23.4717,23.4436,23.4506,87100.0
2012-03-22 15:05:00,33.35,33.38,33.34,33.35,68400.0,23.4506,23.4717,23.4436,23.4506,68400.0
2012-03-22 15:10:00,33.35,33.38,33.34,33.35,84600.0,23.4506,23.4717,23.4436,23.4506,84600.0
2012-03-22 15:15:00,33.36,33.36,33.3,33.34,133500.0,23.4576,23.4576,23.4154,23.4436,133500.0
2012-03-22 15:20:00,33.34,33.39,33.32,33.39,108700.0,23.4436,23.4787,23.4295,23.4787,108700.0
2012-03-22 15:25:00,33.39,33.4,33.38,33.4,33700.0,23.4787,23.4857,23.4717,23.4857,33700.0
2012-03-22 15:30:00,33.39,33.4,33.36,33.37,69000.0,23.4787,23.4857,23.4576,23.4647,69000.0
2012-03-22 15:35:00,33.36,33.45,33.36,33.44,129600.0,23.4576,23.5209,23.4576,23.5139,129600.0
2012-03-22 15:40:00,33.44,33.49,33.43,33.46,236300.0,23.5139,23.549,23.5068,23.5279,236300.0
2012-03-22 15:45:00,33.47,33.48,33.43,33.47,195800.0,23.535,23.542,23.5068,23.535,195800.0
2012-03-22 15:50:00,33.46,33.46,33.41,33.42,235300.0,23.5279,23.5279,23.4928,23.4998,235300.0
2012-03-22 15:55:00,33.42,33.45,33.42,33.42,223500.0,23.4998,23.5209,23.4998,23.4998,223500.0
2012-03-23 09:30:00,33.48,33.56,33.31,33.31,54600.0,23.542,23.5983,23.4225,23.4225,54600.0
2012-03-23 09:35:00,33.31,33.32,33.21,33.27,56500.0,23.4225,23.4295,23.3521,23.3943,56500.0
2012-03-23 09:40:00,33.27,33.3,33.21,33.21,88700.0,23.3943,23.4154,23.3521,23.3521,88700.0
2012-03-23 09:45:00,33.21,33.24,33.16,33.19,83000.0,23.3521,23.3732,23.317,23.3381,83000.0
2012-03-23 09:50:00,33.2,33.24,33.19,33.22,43900.0,23.3451,23.3732,23.3381,23.3592,43900.0
2012-03-23 09:55:00,33.22,33.23,33.15,33.17,85000.0,23.3592,23.3662,23.31,23.324,85000.0
2012-03-23 10:00:00,33.17,33.17,33.1,33.13,84700.0,23.324,23.324,23.2748,23.2959,84700.0
2012-03-23 10:05:00,33.12,33.13,33.07,33.07,107700.0,23.2889,23.2959,23.2537,23.2537,107700.0
2012-03-23 10:10:00,33.07,33.13,33.04,33.06,100200.0,23.2537,23.2959,23.2326,23.2467,100200.0
2012-03-23 10:15:00,33.06,33.14,33.05,33.12,73400.0,23.2467,23.3029,23.2396,23.2889,73400.0
2012-03-23 10:20:00,33.11,33.14,33.09,33.12,96900.0,23.2818,23.3029,23.2678,23.2889,96900.0
2012-03-23 10:25:00,33.12,33.13,33.05,33.06,164800.0,23.2889,23.2959,23.2396,23.2467,164800.0
2012-03-23 10:30:00,33.05,33.13,33.05,33.12,86400.0,23.2396,23.2959,23.2396,23.2889,86400.0
2012-03-23 10:35:00,33.12,33.15,33.09,33.09,167300.0,23.2889,23.31,23.2678,23.2678,167300.0
2012-03-23 10:40:00,33.09,33.15,33.08,33.11,47700.0,23.2678,23.31,23.2607,23.2818,47700.0
2012-03-23 10:45:00,33.11,33.14,33.1,33.13,77600.0,23.2818,23.3029,23.2748,23.2959,77600.0
2012-03-23 10:50:00,33.13,33.19,33.13,33.16,59000.0,23.2959,23.3381,23.2959,23.317,59000.0
2012-03-23 10:55:00,33.16,33.17,33.1,33.12,153200.0,23.317,23.324,23.2748,23.2889,153200.0
2012-03-23 11:00:00,33.11,33.13,33.08,33.09,105100.0,23.2818,23.2959,23.2607,23.2678,105100.0
2012-03-23 11:05:00,33.08,33.09,33.07,33.07,39300.0,23.2607,23.2678,23.2537,23.2537,39300.0
2012-03-23 11:10:00,33.08,33.08,33.01,33.03,187800.0,23.2607,23.2607,23.2115,23.2256,187800.0
2012-03-23 11:15:00,33.04,33.1,33.02,33.09,68400.0,23.2326,23.2748,23.2185,23.2678,68400.0
2012-03-23 11:20:00,33.09,33.12,33.09,33.1,35800.0,23.2678,23.2889,23.2678,23.2748,35800.0
2012-03-23 11:25:00,33.1,33.14,33.1,33.14,68900.0,23.2748,23.3029,23.2748,23.3029,68900.0
2012-03-23 11:30:00,33.14,33.22,33.14,33.21,89100.0,23.3029,23.3592,23.3029,23.3521,89100.0
2012-03-23 11:35:00,33.21,33.23,33.2,33.22,25500.0,23.3521,23.3662,23.3451,23.3592,25500.0
2012-03-23 11:40:00,33.21,33.22,33.19,33.2,54400.0,23.3521,23.3592,23.3381,23.3451,54400.0
2012-03-23 11:45:00,33.2,33.23,33.18,33.23,50200.0,23.3451,23.3662,23.3311,23.3662,50200.0
2012-03-23 11:50:00,33.23,33.23,33.2,33.23,26000.0,23.3662,23.3662,23.3451,23.3662,26000.0
2012-03-23 11:55:00,33.23,33.26,33.21,33.23,39700.0,23.3662,23.3873,23.3521,23.3662,39700.0
2012-03-23 12:00:00,33.23,33.24,33.2,33.2,63100.0,23.3662,23.3732,23.3451,23.3451,63100.0
2012-03-23 12:05:00,33.2,33.21,33.18,33.2,29600.0,23.3451,23.3521,23.3311,23.3451,29600.0
2012-03-23 12:10:00,33.2,33.22,33.19,33.2,20500.0,23.3451,23.3592,23.3381,23.3451,20500.0
2012-03-23 12:15:00,33.2,33.22,33.19,33.19,16200.0,23.3451,23.3592,23.3381,23.3381,16200.0
2012-03-23 12:20:00,33.2,33.22,33.19,33.2,65700.0,23.3451,23.3592,23.3381,23.3451,65700.0
2012-03-23 12:25:00,33.2,33.21,33.19,33.2,11100.0,23.3451,23.3521,23.3381,23.3451,11100.0
2012-03-23 12:30:00,33.2,33.2,33.17,33.18,18600.0,23.3451,23.3451,23.324,23.3311,18600.0
2012-03-23 12:35:00,33.18,33.21,33.17,33.21,44700.0,23.3311,23.3521,23.324,23.3521,44700.0
2012-03-23 12:40:00,33.21,33.22,33.2,33.21,20100.0,23.3521,23.3592,23.3451,23.3521,20100.0
2012-03-23 12:45:00,33.2,33.25,33.2,33.23,22000.0,23.3451,23.3803,23.3451,23.3662,22000.0
2012-03-23 12:50:00,33.23,33.26,33.22,33.26,28000.0,23.3662,23.3873,23.3592,23.3873,28000.0
2012-03-23 12:55:00,33.26,33.29,33.25,33.27,53700.0,23.3873,23.4084,23.3803,23.3943,53700.0
2012-03-23 13:00:00,33.27,33.3,33.27,33.3,94500.0,23.3943,23.4154,23.3943,23.4154,94500.0
2012-03-23 13:05:00,33.3,33.31,33.29,33.3,11500.0,23.4154,23.4225,23.4084,23.4154,11500.0
2012-03-23 13:10:00,33.3,33.3,33.26,33.26,18000.0,23.4154,23.4154,23.3873,23.3873,18000.0
2012-03-23 13:15:00,33.26,33.27,33.23,33.23,43700.0,23.3873,23.3943,23.3662,23.3662,43700.0
2012-03-23 13:20:00,33.23,33.27,33.23,33.27,22600.0,23.3662,23.3943,23.3662,23.3943,22600.0
2012-03-23 13:25:00,33.26,33.29,33.26,33.28,26800.0,23.3873,23.4084,23.3873,23.4014,26800.0
2012-03-23 13:30:00,33.28,33.3,33.25,33.25,40600.0,23.4014,23.4154,23.3803,23.3803,40600.0
2012-03-23 13:35:00,33.25,33.27,33.22,33.22,83300.0,23.3803,23.3943,23.3592,23.3592,83300.0
2012-03-23 13:40:00,33.23,33.26,33.23,33.24,60100.0,23.3662,23.3873,23.3662,23.3732,60100.0
2012-03-23 13:45:00,33.25,33.26,33.22,33.23,43100.0,23.3803,23.3873,23.3592,23.3662,43100.0
2012-03-23 13:50:00,33.23,33.26,33.23,33.26,57100.0,23.3662,23.3873,23.3662,23.3873,57100.0
2012-03-23 13:55:00,33.26,33.28,33.26,33.27,125000.0,23.3873,23.4014,23.3873,23.3943,125000.0
2012-03-23 14:00:00,33.27,33.31,33.27,33.3,144100.0,23.3943,23.4225,23.3943,23.4154,144100.0
2012-03-23 14:05:00,33.3,33.31,33.26,33.26,115400.0,23.4154,23.4225,23.3873,23.3873,115400.0
2012-03-23 14:10:00,33.26,33.29,33.26,33.28,73400.0,23.3873,23.4084,23.3873,23.4014,73400.0
2012-03-23 14:15:00,33.28,33.3,33.26,33.29,54100.0,23.4014,23.4154,23.3873,23.4084,54100.0
2012-03-23 14:20:00,33.29,33.29,33.26,33.27,28800.0,23.4084,23.4084,23.3873,23.3943,28800.0
2012-03-23 14:25:00,33.27,33.29,33.27,33.28,8900.0,23.3943,23.4084,23.3943,23.4014,8900.0
2012-03-23 14:30:00,33.28,33.3,33.27,33.29,57300.0,23.4014,23.4154,23.3943,23.4084,57300.0
2012-03-23 14:35:00,33.29,33.29,33.26,33.27,36900.0,23.4084,23.4084,23.3873,23.3943,36900.0
2012-03-23 14:40:00,33.27,33.29,33.23,33.23,106400.0,23.3943,23.4084,23.3662,23.3662,106400.0
2012-03-23 14:45:00,33.22,33.23,33.21,33.22,37200.0,23.3592,23.3662,23.3521,23.3592,37200.0
2012-03-23 14:50:00,33.21,33.26,33.21,33.26,46200.0,23.3521,23.3873,23.3521,23.3873,46200.0
2012-03-23 14:55:00,33.25,33.26,33.21,33.22,40300.0,23.3803,23.3873,23.3521,23.3592,40300.0
2012-03-23 15:00:00,33.22,33.24,33.2,33.21,73600.0,23.3592,23.3732,23.3451,23.3521,73600.0
2012-03-23 15:05:00,33.21,33.25,33.21,33.23,51200.0,23.3521,23.3803,23.3521,23.3662,51200.0
2012-03-23 15:10:00,33.23,33.23,33.18,33.2,103500.0,23.3662,23.3662,23.3311,23.3451,103500.0
2012-03-23 15:15:00,33.19,33.21,33.18,33.2,46800.0,23.3381,23.3521,23.3311,23.3451,46800.0
2012-03-23 15:20:00,33.2,33.22,33.2,33.22,71400.0,23.3451,23.3592,23.3451,23.3592,71400.0
2012-03-23 15:25:00,33.21,33.26,33.21,33.26,89800.0,23.3521,23.3873,23.3521,23.3873,89800.0
2012-03-23 15:30:00,33.26,33.31,33.25,33.31,124800.0,23.3873,23.4225,23.3803,23.4225,124800.0
2012-03-23 15:35:00,33.31,33.34,33.29,33.33,175600.0,23.4225,23.4436,23.4084,23.4365,175600.0
2012-03-23 15:40:00,33.34,33.36,33.33,33.34,215100.0,23.4436,23.4576,23.4365,23.4436,215100.0
2012-03-23 15:45:00,33.34,33.36,33.32,33.33,119200.0,23.4436,23.4576,23.4295,23.4365,119200.0
2012-03-23 15:50:00,33.32,33.34,33.28,33.33,233900.0,23.4295,23.4436,23.4014,23.4365,233900.0
2012-03-23 15:55:00,33.32,33.39,33.32,33.34,379500.0,23.4295,23.4787,23.4295,23.4436,379500.0
2012-03-26 09:30:00,33.57,33.63,33.45,33.59,129200.0,23.6053,23.6475,23.5209,23.6194,129200.0
2012-03-26 09:35:00,33.59,33.74,33.58,33.72,92200.0,23.6194,23.7248,23.6123,23.7108,92200.0
2012-03-26 09:40:00,33.71,33.74,33.6,33.64,106000.0,23.7037,23.7248,23.6264,23.6545,106000.0
2012-03-26 09:45:00,33.64,33.69,33.6,33.66,76600.0,23.6545,23.6897,23.6264,23.6686,76600.0
2012-03-26 09:50:00,33.66,33.68,33.61,33.67,111500.0,23.6686,23.6826,23.6334,23.6756,111500.0
2012-03-26 09:55:00,33.67,33.73,33.66,33.72,74000.0,23.6756,23.7178,23.6686,23.7108,74000.0
2012-03-26 10:00:00,33.71,33.72,33.67,33.69,73100.0,23.7037,23.7108,23.6756,23.6897,73100.0
2012-03-26 10:05:00,33.69,33.8,33.66,33.79,128300.0,23.6897,23.767,23.6686,23.76,128300.0
2012-03-26 10:10:00,33.79,33.87,33.77,33.87,106400.0,23.76,23.8162,23.7459,23.8162,106400.0
2012-03-26 10:15:00,33.86,33.87,33.76,33.76,81300.0,23.8092,23.8162,23.7389,23.7389,81300.0
2012-03-26 10:20:00,33.76,33.79,33.75,33.76,56700.0,23.7389,23.76,23.7319,23.7389,56700.0
2012-03-26 10:25:00,33.77,33.81,33.76,33.78,59900.0,23.7459,23.774,23.7389,23.753,59900.0
2012-03-26 10:30:00,33.79,33.8,33.74,33.76,56600.0,23.76,23.767,23.7248,23.7389,56600.0
2012-03-26 10:35:00,33.76,33.81,33.75,33.76,31500.0,23.7389,23.774,23.7319,23.7389,31500.0
2012-03-26 10:40:00,33.76,33.77,33.72,33.72,103700.0,23.7389,23.7459,23.7108,23.7108,103700.0
2012-03-26 10:45:00,33.73,33.81,33.73,33.8,62500.0,23.7178,23.774,23.7178,23.767,62500.0
2012-03-26 10:50:00,33.8,33.82,33.79,33.82,19800.0,23.767,23.7811,23.76,23.7811,19800.0
2012-03-26 10:55:00,33.82,33.82,33.8,33.81,13700.0,23.7811,23.7811,23.767,23.774,13700.0
2012-03-26 11:00:00,33.81,33.81,33.77,33.79,62400.0,23.774,23.774,23.7459,23.76,62400.0
2012-03-26 11:05:00,33.78,33.81,33.77,33.81,26800.0,23.753,23.774,23.7459,23.774,26800.0
2012-03-26 11:10:00,33.8,33.8,33.78,33.78,22900.0,23.767,23.767,23.753,23.753,22900.0
2012-03-26 11:15:00,33.78,33.79,33.77,33.79,37900.0,23.753,23.76,23.7459,23.76,37900.0
2012-03-26 11:20:00,33.78,33.81,33.78,33.8,42900.0,23.753,23.774,23.753,23.767,42900.0
2012-03-26 11:25:00,33.8,33.81,33.79,33.8,24600.0,23.767,23.774,23.76,23.767,24600.0
2012-03-26 11:30:00,33.8,33.83,33.8,33.83,78900.0,23.767,23.7881,23.767,23.7881,78900.0
2012-03-26 11:35:00,33.83,33.84,33.82,33.83,17200.0,23.7881,23.7951,23.7811,23.7881,17200.0
2012-03-26 11:40:00,33.82,33.83,33.82,33.83,10400.0,23.7811,23.7881,23.7811,23.7881,10400.0
2012-03-26 11:45:00,33.83,33.83,33.8,33.83,52600.0,23.7881,23.7881,23.767,23.7881,52600.0
2012-03-26 11:50:00,33.83,33.83,33.79,33.79,33400.0,23.7881,23.7881,23.76,23.76,33400.0
2012-03-26 11:55:00,33.8,33.8,33.78,33.8,49300.0,23.767,23.767,23.753,23.767,49300.0
2012-03-26 12:00:00,33.8,33.82,33.8,33.82,21100.0,23.767,23.7811,23.767,23.7811,21100.0
2012-03-26 12:05:00,33.82,33.82,33.8,33.8,26400.0,23.7811,23.7811,23.767,23.767,26400.0
2012-03-26 12:10:00,33.79,33.8,33.78,33.8,32100.0,23.76,23.767,23.753,23.767,32100.0
2012-03-26 12:15:00,33.8,33.83,33.79,33.82,71000.0,23.767,23.7881,23.76,23.7811,71000.0
2012-03-26 12:20:00,33.82,33.82,33.81,33.82,14000.0,23.7811,23.7811,23.774,23.7811,14000.0
2012-03-26 12:25:00,33.81,33.84,33.81,33.81,52800.0,23.774,23.7951,23.774,23.774,52800.0
2012-03-26 12:30:00,33.82,33.84,33.8,33.83,41500.0,23.7811,23.7951,23.767,23.7881,41500.0
2012-03-26 12:35:00,33.83,33.84,33.81,33.84,72100.0,23.7881,23.7951,23.774,23.7951,72100.0
2012-03-26 12:40:00,33.83,33.85,33.83,33.84,71200.0,23.7881,23.8022,23.7881,23.7951,71200.0
2012-03-26 12:45:00,33.84,33.85,33.82,33.85,20800.0,23.7951,23.8022,23.7811,23.8022,20800.0
2012-03-26 12:50:00,33.85,33.89,33.84,33.84,65800.0,23.8022,23.8303,23.7951,23.7951,65800.0
2012-03-26 12:55:00,33.84,33.85,33.82,33.82,22900.0,23.7951,23.8022,23.7811,23.7811,22900.0
2012-03-26 13:00:00,33.83,33.85,33.83,33.84,13500.0,23.7881,23.8022,23.7881,23.7951,13500.0
2012-03-26 13:05:00,33.83,33.84,33.81,33.82,18000.0,23.7881,23.7951,23.774,23.7811,18000.0
2012-03-26 13:10:00,33.82,33.82,33.8,33.8,14500.0,23.7811,23.7811,23.767,23.767,14500.0
2012-03-26 13:15:00,33.81,33.82,33.8,33.81,19600.0,23.774,23.7811,23.767,23.774,19600.0
2012-03-26 13:20:00,33.81,33.83,33.81,33.83,14900.0,23.774,23.7881,23.774,23.7881,14900.0
2012-03-26 13:25:00,33.82,33.86,33.82,33.85,69900.0,23.7811,23.8092,23.7811,23.8022,69900.0
2012-03-26 13:30:00,33.85,33.85,33.84,33.85,7000.0,23.8022,23.8022,23.7951,23.8022,7000.0
2012-03-26 13:35:00,33.84,33.87,33.84,33.86,40100.0,23.7951,23.8162,23.7951,23.8092,40100.0
2012-03-26 13:40:00,33.87,33.89,33.87,33.88,19000.0,23.8162,23.8303,23.8162,23.8233,19000.0
2012-03-26 13:45:00,33.88,33.89,33.85,33.86,19100.0,23.8233,23.8303,23.8022,23.8092,19100.0
2012-03-26 13:50:00,33.85,33.89,33.85,33.86,43300.0,23.8022,23.8303,23.8022,23.8092,43300.0
2012-03-26 13:55:00,33.85,33.88,33.85,33.86,26000.0,23.8022,23.8233,23.8022,23.8092,26000.0
2012-03-26 14:00:00,33.86,33.87,33.85,33.87,16900.0,23.8092,23.8162,23.8022,23.8162,16900.0
2012-03-26 14:05:00,33.87,33.89,33.86,33.89,28800.0,23.8162,23.8303,23.8092,23.8303,28800.0
2012-03-26 14:10:00,33.88,33.93,33.88,33.92,149100.0,23.8233,23.8584,23.8233,23.8514,149100.0
2012-03-26 14:15:00,33.92,33.95,33.91,33.92,54300.0,23.8514,23.8725,23.8444,23.8514,54300.0
2012-03-26 14:20:00,33.93,33.94,33.91,33.94,44500.0,23.8584,23.8655,23.8444,23.8655,44500.0
2012-03-26 14:25:00,33.94,33.94,33.92,33.93,34200.0,23.8655,23.8655,23.8514,23.8584,34200.0
2012-03-26 14:30:00,33.94,33.95,33.93,33.94,78400.0,23.8655,23.8725,23.8584,23.8655,78400.0
2012-03-26 14:35:00,33.93,33.94,33.9,33.91,94700.0,23.8584,23.8655,23.8373,23.8444,94700.0
2012-03-26 14:40:00,33.9,33.93,33.9,33.92,66500.0,23.8373,23.8584,23.8373,23.8514,66500.0
2012-03-26 14:45:00,33.92,33.93,33.9,33.92,59300.0,23.8514,23.8584,23.8373,23.8514,59300.0
2012-03-26 14:50:00,33.91,33.93,33.9,33.91,46500.0,23.8444,23.8584,23.8373,23.8444,46500.0
2012-03-26 14:55:00,33.92,33.95,33.91,33.95,49200.0,23.8514,23.8725,23.8444,23.8725,49200.0
2012-03-26 15:00:00,33.94,34.0,33.93,33.99,101400.0,23.8655,23.9076,23.8584,23.9006,101400.0
2012-03-26 15:05:00,33.98,34.0,33.98,33.98,86700.0,23.8936,23.9076,23.8936,23.8936,86700.0
2012-03-26 15:10:00,33.98,33.99,33.98,33.99,75500.0,23.8936,23.9006,23.8936,23.9006,75500.0
2012-03-26 15:15:00,33.99,34.0,33.98,34.0,99200.0,23.9006,23.9076,23.8936,23.9076,99200.0
2012-03-26 15:20:00,33.99,34.0,33.97,33.98,96000.0,23.9006,23.9076,23.8866,23.8936,96000.0
2012-03-26 15:25:00,33.98,33.98,33.97,33.97,79400.0,23.8936,23.8936,23.8866,23.8866,79400.0
2012-03-26 15:30:00,33.97,33.98,33.96,33.97,88700.0,23.8866,23.8936,23.8795,23.8866,88700.0
2012-03-26 15:35:00,33.97,33.98,33.91,33.91,136600.0,23.8866,23.8936,23.8444,23.8444,136600.0
2012-03-26 15:40:00,33.91,33.95,33.91,33.93,112100.0,23.8444,23.8725,23.8444,23.8584,112100.0
2012-03-26 15:45:00,33.94,33.98,33.93,33.97,210900.0,23.8655,23.8936,23.8584,23.8866,210900.0
2012-03-26 15:50:00,33.98,34.0,33.97,33.98,215200.0,23.8936,23.9076,23.8866,23.8936,215200.0
2012-03-26 15:55:00,33.98,34.0,33.97,34.0,509100.0,23.8936,23.9076,23.8866,23.9076,509100.0
2012-03-27 09:30:00,34.02,34.1,33.91,34.07,108300.0,23.9217,23.978,23.8444,23.9569,108300.0
2012-03-27 09:35:00,34.07,34.08,33.99,34.08,131100.0,23.9569,23.9639,23.9006,23.9639,131100.0
2012-03-27 09:40:00,34.08,34.15,34.06,34.15,101800.0,23.9639,24.0131,23.9498,24.0131,101800.0
2012-03-27 09:45:00,34.14,34.24,34.13,34.18,142300.0,24.0061,24.0764,23.9991,24.0342,142300.0
2012-03-27 09:50:00,34.18,34.22,34.13,34.14,101900.0,24.0342,24.0623,23.9991,24.0061,101900.0
2012-03-27 09:55:00,34.14,34.19,34.13,34.17,117600.0,24.0061,24.0413,23.9991,24.0272,117600.0
2012-03-27 10:00:00,34.18,34.19,34.03,34.04,88600.0,24.0342,24.0413,23.9287,23.9358,88600.0
2012-03-27 10:05:00,34.03,34.09,34.0,34.08,64700.0,23.9287,23.9709,23.9076,23.9639,64700.0
2012-03-27 10:10:00,34.08,34.13,34.04,34.12,71400.0,23.9639,23.9991,23.9358,23.992,71400.0
2012-03-27 10:15:00,34.13,34.14,34.09,34.1,88300.0,23.9991,24.0061,23.9709,23.978,88300.0
2012-03-27 10:20:00,34.11,34.11,34.07,34.09,60600.0,23.985,23.985,23.9569,23.9709,60600.0
2012-03-27 10:25:00,34.08,34.09,33.98,34.0,74400.0,23.9639,23.9709,23.8936,23.9076,74400.0
2012-03-27 10:30:00,34.0,34.02,33.97,34.01,85100.0,23.9076,23.9217,23.8866,23.9147,85100.0
2012-03-27 10:35:00,34.01,34.04,33.98,34.02,43100.0,23.9147,23.9358,23.8936,23.9217,43100.0
2012-03-27 10:40:00,34.02,34.05,34.01,34.04,79500.0,23.9217,23.9428,23.9147,23.9358,79500.0
2012-03-27 10:45:00,34.04,34.06,34.03,34.06,64100.0,23.9358,23.9498,23.9287,23.9498,64100.0
2012-03-27 10:50:00,34.05,34.06,34.01,34.01,96200.0,23.9428,23.9498,23.9147,23.9147,96200.0
2012-03-27 10:55:00,34.02,34.02,33.99,34.02,94300.0,23.9217,23.9217,23.9006,23.9217,94300.0
2012-03-27 11:00:00,34.01,34.03,34.0,34.03,97600.0,23.9147,23.9287,23.9076,23.9287,97600.0
2012-03-27 11:05:00,34.03,34.03,34.01,34.03,44300.0,23.9287,23.9287,23.9147,23.9287,44300.0
2012-03-27 11:10:00,34.02,34.03,33.98,34.0,131300.0,23.9217,23.9287,23.8936,23.9076,131300.0
2012-03-27 11:15:00,34.0,34.01,33.98,34.0,44600.0,23.9076,23.9147,23.8936,23.9076,44600.0
2012-03-27 11:20:00,34.0,34.01,33.98,33.99,73200.0,23.9076,23.9147,23.8936,23.9006,73200.0
2012-03-27 11:25:00,33.99,34.0,33.99,34.0,45300.0,23.9006,23.9076,23.9006,23.9076,45300.0
2012-03-27 11:30:00,33.99,34.01,33.99,34.0,45000.0,23.9006,23.9147,23.9006,23.9076,45000.0
2012-03-27 11:35:00,33.99,34.0,33.96,33.97,30800.0,23.9006,23.9076,23.8795,23.8866,30800.0
2012-03-27 11:40:00,33.97,33.97,33.94,33.94,26600.0,23.8866,23.8866,23.8655,23.8655,26600.0
2012-03-27 11:45:00,33.95,33.95,33.91,33.93,50900.0,23.8725,23.8725,23.8444,23.8584,50900.0
2012-03-27 11:50:00,33.92,33.97,33.92,33.96,79200.0,23.8514,23.8866,23.8514,23.8795,79200.0
2012-03-27 11:55:00,33.97,33.98,33.95,33.95,30400.0,23.8866,23.8936,23.8725,23.8725,30400.0
2012-03-27 12:00:00,33.96,33.98,33.94,33.97,51300.0,23.8795,23.8936,23.8655,23.8866,51300.0
2012-03-27 12:05:00,33.96,33.97,33.95,33.95,13500.0,23.8795,23.8866,23.8725,23.8725,13500.0
2012-03-27 12:10:00,33.95,33.97,33.95,33.97,21800.0,23.8725,23.8866,23.8725,23.8866,21800.0
2012-03-27 12:15:00,33.97,33.99,33.96,33.98,64600.0,23.8866,23.9006,23.8795,23.8936,64600.0
2012-03-27 12:20:00,33.98,34.0,33.98,34.0,24200.0,23.8936,23.9076,23.8936,23.9076,24200.0
2012-03-27 12:25:00,34.0,34.0,33.96,33.97,35300.0,23.9076,23.9076,23.8795,23.8866,35300.0
2012-03-27 12:30:00,33.97,33.98,33.96,33.98,26700.0,23.8866,23.8936,23.8795,23.8936,26700.0
2012-03-27 12:35:00,33.99,34.01,33.99,34.0,46800.0,23.9006,23.9147,23.9006,23.9076,46800.0
2012-03-27 12:40:00,34.01,34.01,33.97,33.98,38400.0,23.9147,23.9147,23.8866,23.8936,38400.0
2012-03-27 12:45:00,33.98,33.99,33.95,33.95,52000.0,23.8936,23.9006,23.8725,23.8725,52000.0
2012-03-27 12:50:00,33.95,33.99,33.95,33.98,41700.0,23.8725,23.9006,23.8725,23.8936,41700.0
2012-03-27 12:55:00,33.98,34.02,33.98,34.02,39500.0,23.8936,23.9217,23.8936,23.9217,39500.0
2012-03-27 13:00:00,34.02,34.04,34.0,34.02,34500.0,23.9217,23.9358,23.9076,23.9217,34500.0
2012-03-27 13:05:00,34.03,34.03,33.97,33.97,67700.0,23.9287,23.9287,23.8866,23.8866,67700.0
2012-03-27 13:10:00,33.97,33.98,33.94,33.94,29000.0,23.8866,23.8936,23.8655,23.8655,29000.0
2012-03-27 13:15:00,33.94,33.95,33.9,33.9,58000.0,23.8655,23.8725,23.8373,23.8373,58000.0
2012-03-27 13:20:00,33.9,33.92,33.88,33.89,82700.0,23.8373,23.8514,23.8233,23.8303,82700.0
2012-03-27 13:25:00,33.89,33.92,33.89,33.92,18900.0,23.8303,23.8514,23.8303,23.8514,18900.0
2012-03-27 13:30:00,33.91,33.94,33.91,33.94,32000.0,23.8444,23.8655,23.8444,23.8655,32000.0
2012-03-27 13:35:00,33.94,33.95,33.93,33.95,34900.0,23.8655,23.8725,23.8584,23.8725,34900.0
2012-03-27 13:40:00,33.95,33.95,33.92,33.94,48300.0,23.8725,23.8725,23.8514,23.8655,48300.0
2012-03-27 13:45:00,33.94,33.98,33.94,33.98,14600.0,23.8655,23.8936,23.8655,23.8936,14600.0
2012-03-27 13:50:00,33.97,33.99,33.97,33.98,21500.0,23.8866,23.9006,23.8866,23.8936,21500.0
2012-03-27 13:55:00,33.97,34.0,33.97,34.0,26300.0,23.8866,23.9076,23.8866,23.9076,26300.0
2012-03-27 14:00:00,33.99,34.0,33.98,33.99,26100.0,23.9006,23.9076,23.8936,23.9006,26100.0
2012-03-27 14:05:00,33.98,34.0,33.97,33.99,40200.0,23.8936,23.9076,23.8866,23.9006,40200.0
2012-03-27 14:10:00,34.0,34.02,33.99,33.99,61500.0,23.9076,23.9217,23.9006,23.9006,61500.0
2012-03-27 14:15:00,33.99,34.0,33.98,34.0,66000.0,23.9006,23.9076,23.8936,23.9076,66000.0
2012-03-27 14:20:00,33.99,34.02,33.99,34.01,77800.0,23.9006,23.9217,23.9006,23.9147,77800.0
2012-03-27 14:25:00,34.01,34.04,34.0,34.04,56500.0,23.9147,23.9358,23.9076,23.9358,56500.0
2012-03-27 14:30:00,34.04,34.05,34.01,34.01,62300.0,23.9358,23.9428,23.9147,23.9147,62300.0
2012-03-27 14:35:00,34.01,34.03,34.0,34.01,33400.0,23.9147,23.9287,23.9076,23.9147,33400.0
2012-03-27 14:40:00,34.01,34.02,34.0,34.02,50200.0,23.9147,23.9217,23.9076,23.9217,50200.0
2012-03-27 14:45:00,34.02,34.02,33.99,34.01,43500.0,23.9217,23.9217,23.9006,23.9147,43500.0
2012-03-27 14:50:00,34.01,34.02,33.98,33.99,44100.0,23.9147,23.9217,23.8936,23.9006,44100.0
2012-03-27 14:55:00,33.99,34.0,33.97,33.99,33100.0,23.9006,23.9076,23.8866,23.9006,33100.0
2012-03-27 15:00:00,33.99,34.05,33.99,34.04,108000.0,23.9006,23.9428,23.9006,23.9358,108000.0
2012-03-27 15:05:00,34.03,34.04,34.02,34.02,41200.0,23.9287,23.9358,23.9217,23.9217,41200.0
2012-03-27 15:10:00,34.03,34.04,34.02,34.02,34100.0,23.9287,23.9358,23.9217,23.9217,34100.0
2012-03-27 15:15:00,34.02,34.03,33.98,34.01,57500.0,23.9217,23.9287,23.8936,23.9147,57500.0
2012-03-27 15:20:00,34.01,34.01,33.96,34.0,52300.0,23.9147,23.9147,23.8795,23.9076,52300.0
2012-03-27 15:25:00,33.99,34.0,33.95,33.96,57100.0,23.9006,23.9076,23.8725,23.8795,57100.0
2012-03-27 15:30:00,33.95,33.97,33.94,33.96,97000.0,23.8725,23.8866,23.8655,23.8795,97000.0
2012-03-27 15:35:00,33.96,33.97,33.92,33.93,99200.0,23.8795,23.8866,23.8514,23.8584,99200.0
2012-03-27 15:40:00,33.93,33.95,33.92,33.95,83000.0,23.8584,23.8725,23.8514,23.8725,83000.0
2012-03-27 15:45:00,33.94,33.94,33.87,33.92,139000.0,23.8655,23.8655,23.8162,23.8514,139000.0
2012-03-27 15:50:00,33.91,33.93,33.88,33.91,149600.0,23.8444,23.8584,23.8233,23.8444,149600.0
2012-03-27 15:55:00,33.91,33.91,33.87,33.87,215800.0,23.8444,23.8444,23.8162,23.8162,215800.0
2012-03-28 09:30:00,33.73,33.83,33.69,33.7,130600.0,23.7178,23.7881,23.6897,23.6967,130600.0
2012-03-28 09:35:00,33.7,33.7,33.65,33.67,89600.0,23.6967,23.6967,23.6615,23.6756,89600.0
2012-03-28 09:40:00,33.68,33.7,33.61,33.61,108100.0,23.6826,23.6967,23.6334,23.6334,108100.0
2012-03-28 09:45:00,33.62,33.68,33.61,33.66,116800.0,23.6404,23.6826,23.6334,23.6686,116800.0
2012-03-28 09:50:00,33.66,33.7,33.63,33.7,96900.0,23.6686,23.6967,23.6475,23.6967,96900.0
2012-03-28 09:55:00,33.7,33.71,33.65,33.69,129400.0,23.6967,23.7037,23.6615,23.6897,129400.0
2012-03-28 10:00:00,33.69,33.71,33.67,33.69,109300.0,23.6897,23.7037,23.6756,23.6897,109300.0
2012-03-28 10:05:00,33.69,33.7,33.64,33.64,71200.0,23.6897,23.6967,23.6545,23.6545,71200.0
2012-03-28 10:10:00,33.64,33.69,33.63,33.69,219900.0,23.6545,23.6897,23.6475,23.6897,219900.0
2012-03-28 10:15:00,33.68,33.68,33.59,33.65,82700.0,23.6826,23.6826,23.6194,23.6615,82700.0
2012-03-28 10:20:00,33.66,33.68,33.63,33.64,64000.0,23.6686,23.6826,23.6475,23.6545,64000.0
2012-03-28 10:25:00,33.64,33.66,33.59,33.63,113400.0,23.6545,23.6686,23.6194,23.6475,113400.0
2012-03-28 10:30:00,33.62,33.62,33.51,33.52,122000.0,23.6404,23.6404,23.5631,23.5701,122000.0
2012-03-28 10:35:00,33.52,33.53,33.49,33.53,112200.0,23.5701,23.5772,23.549,23.5772,112200.0
2012-03-28 10:40:00,33.54,33.58,33.53,33.58,67200.0,23.5842,23.6123,23.5772,23.6123,67200.0
2012-03-28 10:45:00,33.57,33.64,33.57,33.63,40800.0,23.6053,23.6545,23.6053,23.6475,40800.0
2012-03-28 10:50:00,33.62,33.62,33.57,33.57,48200.0,23.6404,23.6404,23.6053,23.6053,48200.0
2012-03-28 10:55:00,33.57,33.57,33.53,33.57,48000.0,23.6053,23.6053,23.5772,23.6053,48000.0
2012-03-28 11:00:00,33.56,33.58,33.55,33.57,37700.0,23.5983,23.6123,23.5912,23.6053,37700.0
2012-03-28 11:05:00,33.57,33.59,33.56,33.57,42700.0,23.6053,23.6194,23.5983,23.6053,42700.0
2012-03-28 11:10:00,33.57,33.6,33.55,33.59,36100.0,23.6053,23.6264,23.5912,23.6194,36100.0
2012-03-28 11:15:00,33.59,33.61,33.58,33.6,32900.0,23.6194,23.6334,23.6123,23.6264,32900.0
2012-03-28 11:20:00,33.61,33.61,33.57,33.58,48400.0,23.6334,23.6334,23.6053,23.6123,48400.0
2012-03-28 11:25:00,33.57,33.59,33.56,33.59,69600.0,23.6053,23.6194,23.5983,23.6194,69600.0
2012-03-28 11:30:00,33.58,33.59,33.55,33.57,98100.0,23.6123,23.6194,23.5912,23.6053,98100.0
2012-03-28 11:35:00,33.56,33.56,33.5,33.51,123300.0,23.5983,23.5983,23.5561,23.5631,123300.0
2012-03-28 11:40:00,33.51,33.52,33.49,33.5,101500.0,23.5631,23.5701,23.549,23.5561,101500.0
2012-03-28 11:45:00,33.49,33.49,33.38,33.38,128700.0,23.549,23.549,23.4717,23.4717,128700.0
2012-03-28 11:50:00,33.38,33.38,33.32,33.36,65700.0,23.4717,23.4717,23.4295,23.4576,65700.0
2012-03-28 11:55:00,33.36,33.37,33.29,33.37,70300.0,23.4576,23.4647,23.4084,23.4647,70300.0
2012-03-28 12:00:00,33.37,33.41,33.33,33.41,56600.0,23.4647,23.4928,23.4365,23.4928,56600.0
2012-03-28 12:05:00,33.41,33.47,33.4,33.44,30400.0,23.4928,23.535,23.4857,23.5139,30400.0
2012-03-28 12:10:00,33.45,33.45,33.39,33.4,38200.0,23.5209,23.5209,23.4787,23.4857,38200.0
2012-03-28 12:15:00,33.41,33.42,33.38,33.41,93200.0,23.4928,23.4998,23.4717,23.4928,93200.0
2012-03-28 12:20:00,33.42,33.42,33.39,33.39,19600.0,23.4998,23.4998,23.4787,23.4787,19600.0
2012-03-28 12:25:00,33.38,33.41,33.37,33.39,23900.0,23.4717,23.4928,23.4647,23.4787,23900.0
2012-03-28 12:30:00,33.4,33.41,33.35,33.36,42700.0,23.4857,23.4928,23.4506,23.4576,42700.0
2012-03-28 12:35:00,33.36,33.36,33.27,33.28,41500.0,23.4576,23.4576,23.3943,23.4014,41500.0
2012-03-28 12:40:00,33.29,33.31,33.28,33.29,50300.0,23.4084,23.4225,23.4014,23.4084,50300.0
2012-03-28 12:45:00,33.28,33.32,33.28,33.32,48400.0,23.4014,23.4295,23.4014,23.4295,48400.0
2012-03-28 12:50:00,33.32,33.32,33.27,33.28,35900.0,23.4295,23.4295,23.3943,23.4014,35900.0
2012-03-28 12:55:00,33.29,33.32,33.28,33.31,20300.0,23.4084,23.4295,23.4014,23.4225,20300.0
2012-03-28 13:00:00,33.31,33.36,33.3,33.36,29300.0,23.4225,23.4576,23.4154,23.4576,29300.0
2012-03-28 13:05:00,33.36,33.36,33.34,33.34,38900.0,23.4576,23.4576,23.4436,23.4436,38900.0
2012-03-28 13:10:00,33.34,33.35,33.28,33.29,43000.0,23.4436,23.4506,23.4014,23.4084,43000.0
2012-03-28 13:15:00,33.3,33.33,33.29,33.32,29100.0,23.4154,23.4365,23.4084,23.4295,29100.0
2012-03-28 13:20:00,33.32,33.32,33.25,33.25,86800.0,23.4295,23.4295,23.3803,23.3803,86800.0
2012-03-28 13:25:00,33.25,33.3,33.25,33.28,33200.0,23.3803,23.4154,23.3803,23.4014,33200.0
2012-03-28 13:30:00,33.28,33.28,33.25,33.25,25200.0,23.4014,23.4014,23.3803,23.3803,25200.0
2012-03-28 13:35:00,33.25,33.27,33.22,33.27,47300.0,23.3803,23.3943,23.3592,23.3943,47300.0
2012-03-28 13:40:00,33.27,33.27,33.23,33.23,35800.0,23.3943,23.3943,23.3662,23.3662,35800.0
2012-03-28 13:45:00,33.23,33.26,33.2,33.26,63000.0,23.3662,23.3873,23.3451,23.3873,63000.0
2012-03-28 13:50:00,33.26,33.28,33.25,33.28,72600.0,23.3873,23.4014,23.3803,23.4014,72600.0
2012-03-28 13:55:00,33.27,33.3,33.27,33.28,42900.0,23.3943,23.4154,23.3943,23.4014,42900.0
2012-03-28 14:00:00,33.28,33.29,33.22,33.23,66800.0,23.4014,23.4084,23.3592,23.3662,66800.0
2012-03-28 14:05:00,33.23,33.23,33.17,33.18,67600.0,23.3662,23.3662,23.324,23.3311,67600.0
2012-03-28 14:10:00,33.18,33.18,33.12,33.15,132900.0,23.3311,23.3311,23.2889,23.31,132900.0
2012-03-28 14:15:00,33.14,33.17,33.14,33.15,77200.0,23.3029,23.324,23.3029,23.31,77200.0
2012-03-28 14:20:00,33.14,33.15,33.11,33.12,51600.0,23.3029,23.31,23.2818,23.2889,51600.0
2012-03-28 14:25:00,33.12,33.12,33.06,33.1,151300.0,23.2889,23.2889,23.2467,23.2748,151300.0
2012-03-28 14:30:00,33.11,33.15,33.11,33.15,37400.0,23.2818,23.31,23.2818,23.31,37400.0
2012-03-28 14:35:00,33.15,33.19,33.15,33.19,33800.0,23.31,23.3381,23.31,23.3381,33800.0
2012-03-28 14:40:00,33.19,33.19,33.17,33.19,70900.0,23.3381,23.3381,23.324,23.3381,70900.0
2012-03-28 14:45:00,33.19,33.23,33.19,33.21,75400.0,23.3381,23.3662,23.3381,23.3521,75400.0
2012-03-28 14:50:00,33.2,33.22,33.19,33.21,51700.0,23.3451,23.3592,23.3381,23.3521,51700.0
2012-03-28 14:55:00,33.2,33.23,33.2,33.23,30900.0,23.3451,23.3662,23.3451,23.3662,30900.0
2012-03-28 15:00:00,33.23,33.27,33.22,33.24,70000.0,23.3662,23.3943,23.3592,23.3732,70000.0
2012-03-28 15:05:00,33.25,33.25,33.22,33.22,59200.0,23.3803,23.3803,23.3592,23.3592,59200.0
2012-03-28 15:10:00,33.23,33.23,33.19,33.2,54600.0,23.3662,23.3662,23.3381,23.3451,54600.0
2012-03-28 15:15:00,33.2,33.26,33.2,33.24,64300.0,23.3451,23.3873,23.3451,23.3732,64300.0
2012-03-28 15:20:00,33.23,33.27,33.21,33.27,63200.0,23.3662,23.3943,23.3521,23.3943,63200.0
2012-03-28 15:25:00,33.26,33.31,33.25,33.3,105000.0,23.3873,23.4225,23.3803,23.4154,105000.0
2012-03-28 15:30:00,33.3,33.33,33.28,33.32,65900.0,23.4154,23.4365,23.4014,23.4295,65900.0
2012-03-28 15:35:00,33.32,33.32,33.25,33.31,83100.0,23.4295,23.4295,23.3803,23.4225,83100.0
2012-03-28 15:40:00,33.31,33.33,33.29,33.33,73700.0,23.4225,23.4365,23.4084,23.4365,73700.0
2012-03-28 15:45:00,33.33,33.34,33.26,33.27,178600.0,23.4365,23.4436,23.3873,23.3943,178600.0
2012-03-28 15:50:00,33.27,33.32,33.27,33.3,227200.0,23.3943,23.4295,23.3943,23.4154,227200.0
2012-03-28 15:55:00,33.3,33.34,33.29,33.32,286300.0,23.4154,23.4436,23.4084,23.4295,286300.0
2012-03-29 09:30:00,33.16,33.21,33.08,33.12,55600.0,23.317,23.3521,23.2607,23.2889,55600.0
2012-03-29 09:35:00,33.13,33.22,33.13,33.17,82900.0,23.2959,23.3592,23.2959,23.324,82900.0
2012-03-29 09:40:00,33.16,33.23,33.11,33.19,44800.0,23.317,23.3662,23.2818,23.3381,44800.0
2012-03-29 09:45:00,33.19,33.35,33.18,33.33,76100.0,23.3381,23.4506,23.3311,23.4365,76100.0
2012-03-29 09:50:00,33.33,33.34,33.2,33.21,39500.0,23.4365,23.4436,23.3451,23.3521,39500.0
2012-03-29 09:55:00,33.21,33.22,33.04,33.1,75400.0,23.3521,23.3592,23.2326,23.2748,75400.0
2012-03-29 10:00:00,33.09,33.22,33.08,33.21,84700.0,23.2678,23.3592,23.2607,23.3521,84700.0
2012-03-29 10:05:00,33.21,33.22,33.18,33.19,40600.0,23.3521,23.3592,23.3311,23.3381,40600.0
2012-03-29 10:10:00,33.18,33.2,33.15,33.18,73600.0,23.3311,23.3451,23.31,23.3311,73600.0
2012-03-29 10:15:00,33.17,33.2,33.11,33.13,64900.0,23.324,23.3451,23.2818,23.2959,64900.0
2012-03-29 10:20:00,33.13,33.17,33.13,33.15,66300.0,23.2959,23.324,23.2959,23.31,66300.0
2012-03-29 10:25:00,33.16,33.17,33.1,33.12,254600.0,23.317,23.324,23.2748,23.2889,254600.0
2012-03-29 10:30:00,33.11,33.13,33.06,33.08,87900.0,23.2818,23.2959,23.2467,23.2607,87900.0
2012-03-29 10:35:00,33.07,33.09,33.03,33.05,51200.0,23.2537,23.2678,23.2256,23.2396,51200.0
2012-03-29 10:40:00,33.05,33.1,33.05,33.09,66300.0,23.2396,23.2748,23.2396,23.2678,66300.0
2012-03-29 10:45:00,33.09,33.09,33.06,33.07,25400.0,23.2678,23.2678,23.2467,23.2537,25400.0
2012-03-29 10:50:00,33.06,33.07,33.0,33.0,37900.0,23.2467,23.2537,23.2045,23.2045,37900.0
2012-03-29 10:55:00,33.01,33.07,33.0,33.05,68900.0,23.2115,23.2537,23.2045,23.2396,68900.0
2012-03-29 11:00:00,33.06,33.06,33.0,33.03,121200.0,23.2467,23.2467,23.2045,23.2256,121200.0
2012-03-29 11:05:00,33.03,33.03,33.0,33.02,88600.0,23.2256,23.2256,23.2045,23.2185,88600.0
2012-03-29 11:10:00,33.02,33.02,33.0,33.01,32900.0,23.2185,23.2185,23.2045,23.2115,32900.0
2012-03-29 11:15:00,33.02,33.02,33.0,33.01,47000.0,23.2185,23.2185,23.2045,23.2115,47000.0
2012-03-29 11:20:00,33.01,33.05,33.01,33.03,61700.0,23.2115,23.2396,23.2115,23.2256,61700.0
2012-03-29 11:25:00,33.03,33.08,33.0,33.0,34000.0,23.2256,23.2607,23.2045,23.2045,34000.0
2012-03-29 11:30:00,33.0,33.07,33.0,33.06,192800.0,23.2045,23.2537,23.2045,23.2467,192800.0
2012-03-29 11:35:00,33.07,33.09,33.0,33.02,92600.0,23.2537,23.2678,23.2045,23.2185,92600.0
2012-03-29 11:40:00,33.02,33.07,33.02,33.06,27100.0,23.2185,23.2537,23.2185,23.2467,27100.0
2012-03-29 11:45:00,33.05,33.05,33.01,33.02,51400.0,23.2396,23.2396,23.2115,23.2185,51400.0
2012-03-29 11:50:00,33.03,33.03,33.0,33.0,66600.0,23.2256,23.2256,23.2045,23.2045,66600.0
2012-03-29 11:55:00,33.01,33.05,33.0,33.05,84200.0,23.2115,23.2396,23.2045,23.2396,84200.0
2012-03-29 12:00:00,33.04,33.07,33.02,33.06,34100.0,23.2326,23.2537,23.2185,23.2467,34100.0
2012-03-29 12:05:00,33.07,33.09,33.06,33.08,28100.0,23.2537,23.2678,23.2467,23.2607,28100.0
2012-03-29 12:10:00,33.08,33.09,33.05,33.05,40900.0,23.2607,23.2678,23.2396,23.2396,40900.0
2012-03-29 12:15:00,33.05,33.05,33.0,33.02,57500.0,23.2396,23.2396,23.2045,23.2185,57500.0
2012-03-29 12:20:00,33.01,33.02,33.0,33.01,62700.0,23.2115,23.2185,23.2045,23.2115,62700.0
2012-03-29 12:25:00,33.01,33.03,33.01,33.02,35400.0,23.2115,23.2256,23.2115,23.2185,35400.0
2012-03-29 12:30:00,33.02,33.03,33.0,33.0,92000.0,23.2185,23.2256,23.2045,23.2045,92000.0
2012-03-29 12:35:00,33.0,33.05,33.0,33.05,114000.0,23.2045,23.2396,23.2045,23.2396,114000.0
2012-03-29 12:40:00,33.05,33.05,33.01,33.03,43900.0,23.2396,23.2396,23.2115,23.2256,43900.0
2012-03-29 12:45:00,33.03,33.05,33.01,33.01,62900.0,23.2256,23.2396,23.2115,23.2115,62900.0
2012-03-29 12:50:00,33.01,33.06,33.01,33.06,62300.0,23.2115,23.2467,23.2115,23.2467,62300.0
2012-03-29 12:55:00,33.06,33.08,33.05,33.07,127500.0,23.2467,23.2607,23.2396,23.2537,127500.0
2012-03-29 13:00:00,33.07,33.07,33.04,33.05,61200.0,23.2537,23.2537,23.2326,23.2396,61200.0
2012-03-29 13:05:00,33.05,33.07,33.03,33.03,117600.0,23.2396,23.2537,23.2256,23.2256,117600.0
2012-03-29 13:10:00,33.04,33.05,33.0,33.02,53200.0,23.2326,23.2396,23.2045,23.2185,53200.0
2012-03-29 13:15:00,33.02,33.02,32.99,33.02,59200.0,23.2185,23.2185,23.1975,23.2185,59200.0
2012-03-29 13:20:00,33.02,33.05,33.02,33.03,53500.0,23.2185,23.2396,23.2185,23.2256,53500.0
2012-03-29 13:25:00,33.03,33.05,33.02,33.04,39100.0,23.2256,23.2396,23.2185,23.2326,39100.0
2012-03-29 13:30:00,33.04,33.05,33.03,33.04,60500.0,23.2326,23.2396,23.2256,23.2326,60500.0
2012-03-29 13:35:00,33.04,33.07,33.03,33.07,51900.0,23.2326,23.2537,23.2256,23.2537,51900.0
2012-03-29 13:40:00,33.07,33.08,33.03,33.03,50200.0,23.2537,23.2607,23.2256,23.2256,50200.0
2012-03-29 13:45:00,33.04,33.06,33.02,33.03,50500.0,23.2326,23.2467,23.2185,23.2256,50500.0
2012-03-29 13:50:00,33.03,33.05,33.02,33.03,42600.0,23.2256,23.2396,23.2185,23.2256,42600.0
2012-03-29 13:55:00,33.03,33.05,33.02,33.03,50000.0,23.2256,23.2396,23.2185,23.2256,50000.0
2012-03-29 14:00:00,33.03,33.07,33.02,33.03,144200.0,23.2256,23.2537,23.2185,23.2256,144200.0
2012-03-29 14:05:00,33.04,33.04,33.01,33.04,48900.0,23.2326,23.2326,23.2115,23.2326,48900.0
2012-03-29 14:10:00,33.04,33.06,33.03,33.06,100300.0,23.2326,23.2467,23.2256,23.2467,100300.0
2012-03-29 14:15:00,33.06,33.09,33.05,33.09,85200.0,23.2467,23.2678,23.2396,23.2678,85200.0
2012-03-29 14:20:00,33.09,33.12,33.08,33.09,91800.0,23.2678,23.2889,23.2607,23.2678,91800.0
2012-03-29 14:25:00,33.1,33.12,33.09,33.12,91900.0,23.2748,23.2889,23.2678,23.2889,91900.0
2012-03-29 14:30:00,33.12,33.16,33.12,33.14,113700.0,23.2889,23.317,23.2889,23.3029,113700.0
2012-03-29 14:35:00,33.15,33.15,33.12,33.13,92200.0,23.31,23.31,23.2889,23.2959,92200.0
2012-03-29 14:40:00,33.13,33.13,33.11,33.12,90200.0,23.2959,23.2959,23.2818,23.2889,90200.0
2012-03-29 14:45:00,33.12,33.12,33.08,33.09,102600.0,23.2889,23.2889,23.2607,23.2678,102600.0
2012-03-29 14:50:00,33.09,33.09,33.04,33.07,151300.0,23.2678,23.2678,23.2326,23.2537,151300.0
2012-03-29 14:55:00,33.07,33.09,33.06,33.07,59500.0,23.2537,23.2678,23.2467,23.2537,59500.0
2012-03-29 15:00:00,33.07,33.08,33.06,33.08,89500.0,23.2537,23.2607,23.2467,23.2607,89500.0
2012-03-29 15:05:00,33.07,33.09,33.07,33.09,76300.0,23.2537,23.2678,23.2537,23.2678,76300.0
2012-03-29 15:10:00,33.08,33.14,33.08,33.12,250100.0,23.2607,23.3029,23.2607,23.2889,250100.0
2012-03-29 15:15:00,33.12,33.14,33.11,33.13,73900.0,23.2889,23.3029,23.2818,23.2959,73900.0
2012-03-29 15:20:00,33.13,33.13,33.1,33.11,78100.0,23.2959,23.2959,23.2748,23.2818,78100.0
2012-03-29 15:25:00,33.11,33.11,33.09,33.1,90000.0,23.2818,23.2818,23.2678,23.2748,90000.0
2012-03-29 15:30:00,33.11,33.19,33.1,33.19,175500.0,23.2818,23.3381,23.2748,23.3381,175500.0
2012-03-29 15:35:00,33.19,33.23,33.19,33.22,84100.0,23.3381,23.3662,23.3381,23.3592,84100.0
2012-03-29 15:40:00,33.21,33.24,33.2,33.23,170700.0,23.3521,23.3732,23.3451,23.3662,170700.0
2012-03-29 15:45:00,33.23,33.26,33.2,33.2,219200.0,23.3662,23.3873,23.3451,23.3451,219200.0
2012-03-29 15:50:00,33.2,33.26,33.2,33.26,160600.0,23.3451,23.3873,23.3451,23.3873,160600.0
2012-03-29 15:55:00,33.26,33.28,33.17,33.18,398400.0,23.3873,23.4014,23.324,23.3311,398400.0
2012-03-30 09:30:00,33.32,33.46,33.3,33.39,130600.0,23.4295,23.5279,23.4154,23.4787,130600.0
2012-03-30 09:35:00,33.39,33.45,33.31,33.45,85900.0,23.4787,23.5209,23.4225,23.5209,85900.0
2012-03-30 09:40:00,33.44,33.45,33.31,33.34,80100.0,23.5139,23.5209,23.4225,23.4436,80100.0
2012-03-30 09:45:00,33.34,33.42,33.31,33.41,81800.0,23.4436,23.4998,23.4225,23.4928,81800.0
2012-03-30 09:50:00,33.41,33.47,33.38,33.47,55000.0,23.4928,23.535,23.4717,23.535,55000.0
2012-03-30 09:55:00,33.46,33.47,33.32,33.32,60600.0,23.5279,23.535,23.4295,23.4295,60600.0
2012-03-30 10:00:00,33.33,33.39,33.26,33.37,191100.0,23.4365,23.4787,23.3873,23.4647,191100.0
2012-03-30 10:05:00,33.37,33.41,33.36,33.38,74100.0,23.4647,23.4928,23.4576,23.4717,74100.0
2012-03-30 10:10:00,33.38,33.43,33.36,33.4,137000.0,23.4717,23.5068,23.4576,23.4857,137000.0
2012-03-30 10:15:00,33.41,33.42,33.35,33.37,173300.0,23.4928,23.4998,23.4506,23.4647,173300.0
2012-03-30 10:20:00,33.37,33.4,33.31,33.31,183100.0,23.4647,23.4857,23.4225,23.4225,183100.0
2012-03-30 10:25:00,33.31,33.36,33.29,33.36,60800.0,23.4225,23.4576,23.4084,23.4576,60800.0
2012-03-30 10:30:00,33.37,33.4,33.36,33.37,51700.0,23.4647,23.4857,23.4576,23.4647,51700.0
2012-03-30 10:35:00,33.37,33.39,33.27,33.27,45000.0,23.4647,23.4787,23.3943,23.3943,45000.0
2012-03-30 10:40:00,33.27,33.3,33.26,33.3,64500.0,23.3943,23.4154,23.3873,23.4154,64500.0
2012-03-30 10:45:00,33.3,33.37,33.29,33.36,80600.0,23.4154,23.4647,23.4084,23.4576,80600.0
2012-03-30 10:50:00,33.36,33.41,33.36,33.41,80200.0,23.4576,23.4928,23.4576,23.4928,80200.0
2012-03-30 10:55:00,33.41,33.43,33.38,33.43,73000.0,23.4928,23.5068,23.4717,23.5068,73000.0
2012-03-30 11:00:00,33.43,33.53,33.42,33.52,111600.0,23.5068,23.5772,23.4998,23.5701,111600.0
2012-03-30 11:05:00,33.52,33.53,33.5,33.53,32500.0,23.5701,23.5772,23.5561,23.5772,32500.0
2012-03-30 11:10:00,33.53,33.62,33.52,33.61,57400.0,23.5772,23.6404,23.5701,23.6334,57400.0
2012-03-30 11:15:00,33.61,33.65,33.61,33.64,46100.0,23.6334,23.6615,23.6334,23.6545,46100.0
2012-03-30 11:20:00,33.63,33.64,33.59,33.62,67400.0,23.6475,23.6545,23.6194,23.6404,67400.0
2012-03-30 11:25:00,33.62,33.63,33.61,33.61,20800.0,23.6404,23.6475,23.6334,23.6334,20800.0
2012-03-30 11:30:00,33.62,33.64,33.6,33.62,53000.0,23.6404,23.6545,23.6264,23.6404,53000.0
2012-03-30 11:35:00,33.62,33.67,33.61,33.65,49500.0,23.6404,23.6756,23.6334,23.6615,49500.0
2012-03-30 11:40:00,33.65,33.68,33.64,33.68,65200.0,23.6615,23.6826,23.6545,23.6826,65200.0
2012-03-30 11:45:00,33.67,33.68,33.67,33.67,36900.0,23.6756,23.6826,23.6756,23.6756,36900.0
2012-03-30 11:50:00,33.67,33.72,33.67,33.67,101500.0,23.6756,23.7108,23.6756,23.6756,101500.0
2012-03-30 11:55:00,33.68,33.7,33.63,33.64,54000.0,23.6826,23.6967,23.6475,23.6545,54000.0
2012-03-30 12:00:00,33.63,33.64,33.6,33.6,70100.0,23.6475,23.6545,23.6264,23.6264,70100.0
2012-03-30 12:05:00,33.6,33.62,33.59,33.61,27300.0,23.6264,23.6404,23.6194,23.6334,27300.0
2012-03-30 12:10:00,33.6,33.6,33.56,33.57,18300.0,23.6264,23.6264,23.5983,23.6053,18300.0
2012-03-30 12:15:00,33.57,33.61,33.57,33.57,25300.0,23.6053,23.6334,23.6053,23.6053,25300.0
2012-03-30 12:20:00,33.58,33.6,33.56,33.57,46400.0,23.6123,23.6264,23.5983,23.6053,46400.0
2012-03-30 12:25:00,33.57,33.61,33.57,33.59,30200.0,23.6053,23.6334,23.6053,23.6194,30200.0
2012-03-30 12:30:00,33.6,33.61,33.58,33.61,23200.0,23.6264,23.6334,23.6123,23.6334,23200.0
2012-03-30 12:35:00,33.61,33.68,33.6,33.67,54700.0,23.6334,23.6826,23.6264,23.6756,54700.0
2012-03-30 12:40:00,33.66,33.72,33.66,33.72,50400.0,23.6686,23.7108,23.6686,23.7108,50400.0
2012-03-30 12:45:00,33.72,33.73,33.71,33.72,71200.0,23.7108,23.7178,23.7037,23.7108,71200.0
2012-03-30 12:50:00,33.73,33.75,33.72,33.73,40800.0,23.7178,23.7319,23.7108,23.7178,40800.0
2012-03-30 12:55:00,33.74,33.74,33.69,33.7,25600.0,23.7248,23.7248,23.6897,23.6967,25600.0
2012-03-30 13:00:00,33.69,33.71,33.68,33.69,60300.0,23.6897,23.7037,23.6826,23.6897,60300.0
2012-03-30 13:05:00,33.7,33.72,33.7,33.72,49300.0,23.6967,23.7108,23.6967,23.7108,49300.0
2012-03-30 13:10:00,33.72,33.74,33.7,33.74,46200.0,23.7108,23.7248,23.6967,23.7248,46200.0
2012-03-30 13:15:00,33.74,33.77,33.73,33.76,73600.0,23.7248,23.7459,23.7178,23.7389,73600.0
2012-03-30 13:20:00,33.77,33.79,33.76,33.77,44300.0,23.7459,23.76,23.7389,23.7459,44300.0
2012-03-30 13:25:00,33.76,33.8,33.76,33.79,69200.0,23.7389,23.767,23.7389,23.76,69200.0
2012-03-30 13:30:00,33.79,33.8,33.78,33.79,72300.0,23.76,23.767,23.753,23.76,72300.0
2012-03-30 13:35:00,33.8,33.8,33.79,33.8,14500.0,23.767,23.767,23.76,23.767,14500.0
2012-03-30 13:40:00,33.8,33.82,33.79,33.82,33400.0,23.767,23.7811,23.76,23.7811,33400.0
2012-03-30 13:45:00,33.81,33.82,33.8,33.81,32900.0,23.774,23.7811,23.767,23.774,32900.0
2012-03-30 13:50:00,33.81,33.83,33.8,33.83,68400.0,23.774,23.7881,23.767,23.7881,68400.0
2012-03-30 13:55:00,33.83,33.83,33.82,33.83,18500.0,23.7881,23.7881,23.7811,23.7881,18500.0
2012-03-30 14:00:00,33.83,33.88,33.82,33.88,72300.0,23.7881,23.8233,23.7811,23.8233,72300.0
2012-03-30 14:05:00,33.88,33.88,33.84,33.86,74300.0,23.8233,23.8233,23.7951,23.8092,74300.0
2012-03-30 14:10:00,33.87,33.87,33.84,33.86,56800.0,23.8162,23.8162,23.7951,23.8092,56800.0
2012-03-30 14:15:00,33.86,33.88,33.85,33.88,57500.0,23.8092,23.8233,23.8022,23.8233,57500.0
2012-03-30 14:20:00,33.88,33.9,33.87,33.88,85600.0,23.8233,23.8373,23.8162,23.8233,85600.0
2012-03-30 14:25:00,33.89,33.89,33.82,33.82,35100.0,23.8303,23.8303,23.7811,23.7811,35100.0
2012-03-30 14:30:00,33.82,33.84,33.8,33.8,51300.0,23.7811,23.7951,23.767,23.767,51300.0
2012-03-30 14:35:00,33.8,33.82,33.8,33.8,37700.0,23.767,23.7811,23.767,23.767,37700.0
2012-03-30 14:40:00,33.81,33.84,33.8,33.83,54100.0,23.774,23.7951,23.767,23.7881,54100.0
2012-03-30 14:45:00,33.83,33.84,33.82,33.83,36700.0,23.7881,23.7951,23.7811,23.7881,36700.0
2012-03-30 14:50:00,33.84,33.84,33.78,33.79,51800.0,23.7951,23.7951,23.753,23.76,51800.0
2012-03-30 14:55:00,33.78,33.79,33.73,33.74,35500.0,23.753,23.76,23.7178,23.7248,35500.0
2012-03-30 15:00:00,33.75,33.77,33.75,33.75,58700.0,23.7319,23.7459,23.7319,23.7319,58700.0
2012-03-30 15:05:00,33.75,33.76,33.71,33.74,57900.0,23.7319,23.7389,23.7037,23.7248,57900.0
2012-03-30 15:10:00,33.74,33.76,33.71,33.74,67400.0,23.7248,23.7389,23.7037,23.7248,67400.0
2012-03-30 15:15:00,33.73,33.76,33.73,33.75,70900.0,23.7178,23.7389,23.7178,23.7319,70900.0
2012-03-30 15:20:00,33.75,33.76,33.73,33.75,53800.0,23.7319,23.7389,23.7178,23.7319,53800.0
2012-03-30 15:25:00,33.76,33.76,33.73,33.75,45400.0,23.7389,23.7389,23.7178,23.7319,45400.0
2012-03-30 15:30:00,33.75,33.77,33.74,33.76,60300.0,23.7319,23.7459,23.7248,23.7389,60300.0
2012-03-30 15:35:00,33.76,33.77,33.73,33.74,197100.0,23.7389,23.7459,23.7178,23.7248,197100.0
2012-03-30 15:40:00,33.73,33.75,33.7,33.7,96300.0,23.7178,23.7319,23.6967,23.6967,96300.0
2012-03-30 15:45:00,33.7,33.7,33.62,33.63,267400.0,23.6967,23.6967,23.6404,23.6475,267400.0
2012-03-30 15:50:00,33.62,33.67,33.56,33.64,461200.0,23.6404,23.6756,23.5983,23.6545,461200.0
2012-03-30 15:55:00,33.64,33.66,33.6,33.61,511400.0,23.6545,23.6686,23.6264,23.6334,511400.0
2012-04-02 09:30:00,33.2,33.2,32.98,33.12,384900.0,23.3451,23.3451,23.1904,23.2889,384900.0
2012-04-02 09:35:00,33.12,33.13,32.98,33.01,215200.0,23.2889,23.2959,23.1904,23.2115,215200.0
2012-04-02 09:40:00,33.01,33.06,33.01,33.02,126500.0,23.2115,23.2467,23.2115,23.2185,126500.0
2012-04-02 09:45:00,33.02,33.05,32.96,32.96,129700.0,23.2185,23.2396,23.1764,23.1764,129700.0
2012-04-02 09:50:00,32.96,33.02,32.95,33.01,228200.0,23.1764,23.2185,23.1693,23.2115,228200.0
2012-04-02 09:55:00,33.0,33.02,33.0,33.01,132900.0,23.2045,23.2185,23.2045,23.2115,132900.0
2012-04-02 10:00:00,33.01,33.05,33.0,33.05,217700.0,23.2115,23.2396,23.2045,23.2396,217700.0
2012-04-02 10:05:00,33.05,33.16,33.05,33.14,154200.0,23.2396,23.317,23.2396,23.3029,154200.0
2012-04-02 10:10:00,33.14,33.2,33.11,33.19,77600.0,23.3029,23.3451,23.2818,23.3381,77600.0
2012-04-02 10:15:00,33.19,33.2,33.15,33.17,89600.0,23.3381,23.3451,23.31,23.324,89600.0
2012-04-02 10:20:00,33.16,33.16,33.1,33.12,86500.0,23.317,23.317,23.2748,23.2889,86500.0
2012-04-02 10:25:00,33.12,33.12,33.1,33.12,68900.0,23.2889,23.2889,23.2748,23.2889,68900.0
2012-04-02 10:30:00,33.12,33.14,33.1,33.1,59300.0,23.2889,23.3029,23.2748,23.2748,59300.0
2012-04-02 10:35:00,33.1,33.1,33.0,33.0,172200.0,23.2748,23.2748,23.2045,23.2045,172200.0
2012-04-02 10:40:00,33.0,33.06,32.99,33.05,103500.0,23.2045,23.2467,23.1975,23.2396,103500.0
2012-04-02 10:45:00,33.05,33.14,33.05,33.14,86100.0,23.2396,23.3029,23.2396,23.3029,86100.0
2012-04-02 10:50:00,33.14,33.18,33.13,33.15,93200.0,23.3029,23.3311,23.2959,23.31,93200.0
2012-04-02 10:55:00,33.15,33.19,33.14,33.16,94200.0,23.31,23.3381,23.3029,23.317,94200.0
2012-04-02 11:00:00,33.16,33.2,33.13,33.13,77000.0,23.317,23.3451,23.2959,23.2959,77000.0
2012-04-02 11:05:00,33.14,33.18,33.09,33.18,91900.0,23.3029,23.3311,23.2678,23.3311,91900.0
2012-04-02 11:10:00,33.18,33.24,33.18,33.2,91100.0,23.3311,23.3732,23.3311,23.3451,91100.0
2012-04-02 11:15:00,33.2,33.23,33.18,33.18,56000.0,23.3451,23.3662,23.3311,23.3311,56000.0
2012-04-02 11:20:00,33.19,33.21,33.17,33.17,34000.0,23.3381,23.3521,23.324,23.324,34000.0
2012-04-02 11:25:00,33.17,33.2,33.16,33.18,82200.0,23.324,23.3451,23.317,23.3311,82200.0
2012-04-02 11:30:00,33.19,33.19,33.15,33.15,129300.0,23.3381,23.3381,23.31,23.31,129300.0
2012-04-02 11:35:00,33.16,33.18,33.13,33.15,71700.0,23.317,23.3311,23.2959,23.31,71700.0
2012-04-02 11:40:00,33.15,33.17,33.14,33.16,56600.0,23.31,23.324,23.3029,23.317,56600.0
2012-04-02 11:45:00,33.16,33.23,33.15,33.21,67700.0,23.317,23.3662,23.31,23.3521,67700.0
2012-04-02 11:50:00,33.22,33.25,33.21,33.25,56000.0,23.3592,23.3803,23.3521,23.3803,56000.0
2012-04-02 11:55:00,33.24,33.25,33.23,33.25,60900.0,23.3732,23.3803,23.3662,23.3803,60900.0
2012-04-02 12:00:00,33.25,33.32,33.24,33.3,100900.0,23.3803,23.4295,23.3732,23.4154,100900.0
2012-04-02 12:05:00,33.29,33.35,33.29,33.33,62700.0,23.4084,23.4506,23.4084,23.4365,62700.0
2012-04-02 12:10:00,33.32,33.33,33.29,33.3,64400.0,23.4295,23.4365,23.4084,23.4154,64400.0
2012-04-02 12:15:00,33.29,33.31,33.29,33.31,38800.0,23.4084,23.4225,23.4084,23.4225,38800.0
2012-04-02 12:20:00,33.31,33.35,33.3,33.35,62700.0,23.4225,23.4506,23.4154,23.4506,62700.0
2012-04-02 12:25:00,33.34,33.37,33.33,33.33,94100.0,23.4436,23.4647,23.4365,23.4365,94100.0
2012-04-02 12:30:00,33.34,33.34,33.28,33.3,70900.0,23.4436,23.4436,23.4014,23.4154,70900.0
2012-04-02 12:35:00,33.3,33.32,33.29,33.3,36900.0,23.4154,23.4295,23.4084,23.4154,36900.0
2012-04-02 12:40:00,33.31,33.34,33.3,33.32,28600.0,23.4225,23.4436,23.4154,23.4295,28600.0
2012-04-02 12:45:00,33.32,33.33,33.29,33.29,38600.0,23.4295,23.4365,23.4084,23.4084,38600.0
2012-04-02 12:50:00,33.3,33.3,33.21,33.21,210000.0,23.4154,23.4154,23.3521,23.3521,210000.0
2012-04-02 12:55:00,33.21,33.22,33.18,33.19,82600.0,23.3521,23.3592,23.3311,23.3381,82600.0
2012-04-02 13:00:00,33.19,33.21,33.19,33.2,59200.0,23.3381,23.3521,23.3381,23.3451,59200.0
2012-04-02 13:05:00,33.19,33.21,33.18,33.21,79200.0,23.3381,23.3521,23.3311,23.3521,79200.0
2012-04-02 13:10:00,33.21,33.21,33.16,33.18,129700.0,23.3521,23.3521,23.317,23.3311,129700.0
2012-04-02 13:15:00,33.18,33.24,33.18,33.24,42200.0,23.3311,23.3732,23.3311,23.3732,42200.0
2012-04-02 13:20:00,33.24,33.25,33.23,33.24,21700.0,23.3732,23.3803,23.3662,23.3732,21700.0
2012-04-02 13:25:00,33.24,33.26,33.24,33.24,34700.0,23.3732,23.3873,23.3732,23.3732,34700.0
2012-04-02 13:30:00,33.24,33.26,33.24,33.26,68500.0,23.3732,23.3873,23.3732,23.3873,68500.0
2012-04-02 13:35:00,33.26,33.26,33.22,33.23,23700.0,23.3873,23.3873,23.3592,23.3662,23700.0
2012-04-02 13:40:00,33.22,33.23,33.22,33.23,26900.0,23.3592,23.3662,23.3592,23.3662,26900.0
2012-04-02 13:45:00,33.23,33.25,33.22,33.24,39800.0,23.3662,23.3803,23.3592,23.3732,39800.0
2012-04-02 13:50:00,33.25,33.25,33.24,33.24,16000.0,23.3803,23.3803,23.3732,23.3732,16000.0
2012-04-02 13:55:00,33.24,33.27,33.24,33.27,59800.0,23.3732,23.3943,23.3732,23.3943,59800.0
2012-04-02 14:00:00,33.27,33.27,33.24,33.25,43500.0,23.3943,23.3943,23.3732,23.3803,43500.0
2012-04-02 14:05:00,33.24,33.25,33.21,33.21,51700.0,23.3732,23.3803,23.3521,23.3521,51700.0
2012-04-02 14:10:00,33.21,33.22,33.19,33.19,85600.0,23.3521,23.3592,23.3381,23.3381,85600.0
2012-04-02 14:15:00,33.2,33.22,33.19,33.22,42200.0,23.3451,23.3592,23.3381,23.3592,42200.0
2012-04-02 14:20:00,33.22,33.24,33.22,33.23,44600.0,23.3592,23.3732,23.3592,23.3662,44600.0
2012-04-02 14:25:00,33.24,33.26,33.23,33.24,76000.0,23.3732,23.3873,23.3662,23.3732,76000.0
2012-04-02 14:30:00,33.24,33.26,33.23,33.25,58500.0,23.3732,23.3873,23.3662,23.3803,58500.0
2012-04-02 14:35:00,33.26,33.26,33.25,33.26,25800.0,23.3873,23.3873,23.3803,23.3873,25800.0
2012-04-02 14:40:00,33.26,33.29,33.26,33.28,69400.0,23.3873,23.4084,23.3873,23.4014,69400.0
2012-04-02 14:45:00,33.28,33.31,33.28,33.29,68400.0,23.4014,23.4225,23.4014,23.4084,68400.0
2012-04-02 14:50:00,33.3,33.3,33.24,33.27,67000.0,23.4154,23.4154,23.3732,23.3943,67000.0
2012-04-02 14:55:00,33.27,33.3,33.27,33.3,30200.0,23.3943,23.4154,23.3943,23.4154,30200.0
2012-04-02 15:00:00,33.3,33.3,33.29,33.29,48900.0,23.4154,23.4154,23.4084,23.4084,48900.0
2012-04-02 15:05:00,33.3,33.31,33.29,33.31,38300.0,23.4154,23.4225,23.4084,23.4225,38300.0
2012-04-02 15:10:00,33.31,33.35,33.31,33.35,51000.0,23.4225,23.4506,23.4225,23.4506,51000.0
2012-04-02 15:15:00,33.34,33.37,33.34,33.37,98300.0,23.4436,23.4647,23.4436,23.4647,98300.0
2012-04-02 15:20:00,33.37,33.39,33.36,33.39,37600.0,23.4647,23.4787,23.4576,23.4787,37600.0
2012-04-02 15:25:00,33.39,33.41,33.38,33.41,58100.0,23.4787,23.4928,23.4717,23.4928,58100.0
2012-04-02 15:30:00,33.4,33.41,33.33,33.35,120700.0,23.4857,23.4928,23.4365,23.4506,120700.0
2012-04-02 15:35:00,33.34,33.36,33.33,33.34,73000.0,23.4436,23.4576,23.4365,23.4436,73000.0
2012-04-02 15:40:00,33.34,33.34,33.31,33.31,97800.0,23.4436,23.4436,23.4225,23.4225,97800.0
2012-04-02 15:45:00,33.31,33.32,33.22,33.23,151200.0,23.4225,23.4295,23.3592,23.3662,151200.0
2012-04-02 15:50:00,33.23,33.27,33.23,33.25,135300.0,23.3662,23.3943,23.3662,23.3803,135300.0
2012-04-02 15:55:00,33.26,33.27,33.21,33.25,365200.0,23.3873,23.3943,23.3521,23.3803,365200.0
2012-04-03 09:30:00,33.2,33.2,33.04,33.12,163000.0,23.3451,23.3451,23.2326,23.2889,163000.0
2012-04-03 09:35:00,33.11,33.12,33.05,33.07,87800.0,23.2818,23.2889,23.2396,23.2537,87800.0
2012-04-03 09:40:00,33.07,33.07,33.0,33.05,75100.0,23.2537,23.2537,23.2045,23.2396,75100.0
2012-04-03 09:45:00,33.05,33.06,33.0,33.04,81400.0,23.2396,23.2467,23.2045,23.2326,81400.0
2012-04-03 09:50:00,33.05,33.12,33.04,33.07,68700.0,23.2396,23.2889,23.2326,23.2537,68700.0
2012-04-03 09:55:00,33.08,33.2,33.07,33.15,115700.0,23.2607,23.3451,23.2537,23.31,115700.0
2012-04-03 10:00:00,33.15,33.17,33.05,33.13,84100.0,23.31,23.324,23.2396,23.2959,84100.0
2012-04-03 10:05:00,33.13,33.2,33.12,33.2,101300.0,23.2959,23.3451,23.2889,23.3451,101300.0
2012-04-03 10:10:00,33.2,33.2,33.12,33.12,57700.0,23.3451,23.3451,23.2889,23.2889,57700.0
2012-04-03 10:15:00,33.13,33.13,33.03,33.05,60100.0,23.2959,23.2959,23.2256,23.2396,60100.0
2012-04-03 10:20:00,33.05,33.13,33.04,33.12,63700.0,23.2396,23.2959,23.2326,23.2889,63700.0
2012-04-03 10:25:00,33.13,33.17,33.11,33.17,46300.0,23.2959,23.324,23.2818,23.324,46300.0
2012-04-03 10:30:00,33.17,33.2,33.15,33.16,82100.0,23.324,23.3451,23.31,23.317,82100.0
2012-04-03 10:35:00,33.16,33.17,33.11,33.14,39500.0,23.317,23.324,23.2818,23.3029,39500.0
2012-04-03 10:40:00,33.14,33.17,33.13,33.17,54800.0,23.3029,23.324,23.2959,23.324,54800.0
2012-04-03 10:45:00,33.17,33.2,33.14,33.16,70900.0,23.324,23.3451,23.3029,23.317,70900.0
2012-04-03 10:50:00,33.17,33.18,33.17,33.17,41800.0,23.324,23.3311,23.324,23.324,41800.0
2012-04-03 10:55:00,33.16,33.2,33.14,33.2,74200.0,23.317,23.3451,23.3029,23.3451,74200.0
2012-04-03 11:00:00,33.2,33.2,33.12,33.14,94300.0,23.3451,23.3451,23.2889,23.3029,94300.0
2012-04-03 11:05:00,33.14,33.16,33.08,33.09,63000.0,23.3029,23.317,23.2607,23.2678,63000.0
2012-04-03 11:10:00,33.08,33.11,33.06,33.06,74600.0,23.2607,23.2818,23.2467,23.2467,74600.0
2012-04-03 11:15:00,33.06,33.08,33.04,33.08,82700.0,23.2467,23.2607,23.2326,23.2607,82700.0
2012-04-03 11:20:00,33.09,33.1,33.06,33.1,38500.0,23.2678,23.2748,23.2467,23.2748,38500.0
2012-04-03 11:25:00,33.09,33.11,33.06,33.07,46600.0,23.2678,23.2818,23.2467,23.2537,46600.0
2012-04-03 11:30:00,33.08,33.08,33.01,33.02,58200.0,23.2607,23.2607,23.2115,23.2185,58200.0
2012-04-03 11:35:00,33.02,33.04,32.97,32.98,103500.0,23.2185,23.2326,23.1834,23.1904,103500.0
2012-04-03 11:40:00,32.97,33.0,32.97,33.0,29400.0,23.1834,23.2045,23.1834,23.2045,29400.0
2012-04-03 11:45:00,33.0,33.0,32.97,32.97,47400.0,23.2045,23.2045,23.1834,23.1834,47400.0
2012-04-03 11:50:00,32.98,32.98,32.94,32.97,70400.0,23.1904,23.1904,23.1623,23.1834,70400.0
2012-04-03 11:55:00,32.97,32.98,32.96,32.96,34800.0,23.1834,23.1904,23.1764,23.1764,34800.0
2012-04-03 12:00:00,32.97,32.98,32.92,32.92,80300.0,23.1834,23.1904,23.1482,23.1482,80300.0
2012-04-03 12:05:00,32.92,32.94,32.86,32.91,80200.0,23.1482,23.1623,23.106,23.1412,80200.0
2012-04-03 12:10:00,32.9,32.91,32.87,32.91,38000.0,23.1342,23.1412,23.1131,23.1412,38000.0
2012-04-03 12:15:00,32.91,32.92,32.89,32.9,44400.0,23.1412,23.1482,23.1271,23.1342,44400.0
2012-04-03 12:20:00,32.91,32.91,32.89,32.89,44700.0,23.1412,23.1412,23.1271,23.1271,44700.0
2012-04-03 12:25:00,32.89,32.92,32.89,32.91,51100.0,23.1271,23.1482,23.1271,23.1412,51100.0
2012-04-03 12:30:00,32.91,32.92,32.85,32.85,59500.0,23.1412,23.1482,23.099,23.099,59500.0
2012-04-03 12:35:00,32.86,32.87,32.84,32.87,78000.0,23.106,23.1131,23.092,23.1131,78000.0
2012-04-03 12:40:00,32.86,32.92,32.86,32.91,38300.0,23.106,23.1482,23.106,23.1412,38300.0
2012-04-03 12:45:00,32.91,32.92,32.9,32.91,47300.0,23.1412,23.1482,23.1342,23.1412,47300.0
2012-04-03 12:50:00,32.9,32.92,32.89,32.89,33000.0,23.1342,23.1482,23.1271,23.1271,33000.0
2012-04-03 12:55:00,32.89,32.92,32.87,32.91,86700.0,23.1271,23.1482,23.1131,23.1412,86700.0
2012-04-03 13:00:00,32.91,32.92,32.89,32.92,39300.0,23.1412,23.1482,23.1271,23.1482,39300.0
2012-04-03 13:05:00,32.92,32.92,32.89,32.9,27300.0,23.1482,23.1482,23.1271,23.1342,27300.0
2012-04-03 13:10:00,32.91,32.91,32.9,32.91,36300.0,23.1412,23.1412,23.1342,23.1412,36300.0
2012-04-03 13:15:00,32.91,32.94,32.9,32.91,46800.0,23.1412,23.1623,23.1342,23.1412,46800.0
2012-04-03 13:20:00,32.91,32.92,32.88,32.89,48700.0,23.1412,23.1482,23.1201,23.1271,48700.0
2012-04-03 13:25:00,32.9,32.91,32.88,32.9,66700.0,23.1342,23.1412,23.1201,23.1342,66700.0
2012-04-03 13:30:00,32.9,32.91,32.88,32.9,35300.0,23.1342,23.1412,23.1201,23.1342,35300.0
2012-04-03 13:35:00,32.91,32.91,32.9,32.91,23200.0,23.1412,23.1412,23.1342,23.1412,23200.0
2012-04-03 13:40:00,32.9,32.9,32.88,32.89,16400.0,23.1342,23.1342,23.1201,23.1271,16400.0
2012-04-03 13:45:00,32.89,32.9,32.87,32.88,37000.0,23.1271,23.1342,23.1131,23.1201,37000.0
2012-04-03 13:50:00,32.87,32.89,32.87,32.88,33700.0,23.1131,23.1271,23.1131,23.1201,33700.0
2012-04-03 13:55:00,32.88,32.91,32.88,32.9,42700.0,23.1201,23.1412,23.1201,23.1342,42700.0
2012-04-03 14:00:00,32.9,32.9,32.75,32.76,158300.0,23.1342,23.1342,23.0287,23.0357,158300.0
2012-04-03 14:05:00,32.75,32.78,32.72,32.73,111100.0,23.0287,23.0498,23.0076,23.0146,111100.0
2012-04-03 14:10:00,32.73,32.78,32.69,32.77,96700.0,23.0146,23.0498,22.9865,23.0428,96700.0
2012-04-03 14:15:00,32.76,32.78,32.73,32.76,52300.0,23.0357,23.0498,23.0146,23.0357,52300.0
2012-04-03 14:20:00,32.77,32.77,32.68,32.69,115600.0,23.0428,23.0428,22.9795,22.9865,115600.0
2012-04-03 14:25:00,32.69,32.73,32.68,32.73,136300.0,22.9865,23.0146,22.9795,23.0146,136300.0
2012-04-03 14:30:00,32.73,32.73,32.68,32.71,82600.0,23.0146,23.0146,22.9795,23.0006,82600.0
2012-04-03 14:35:00,32.7,32.7,32.61,32.62,100100.0,22.9935,22.9935,22.9302,22.9373,100100.0
2012-04-03 14:40:00,32.62,32.64,32.6,32.64,109600.0,22.9373,22.9513,22.9232,22.9513,109600.0
2012-04-03 14:45:00,32.63,32.66,32.59,32.63,125300.0,22.9443,22.9654,22.9162,22.9443,125300.0
2012-04-03 14:50:00,32.64,32.68,32.62,32.66,72100.0,22.9513,22.9795,22.9373,22.9654,72100.0
2012-04-03 14:55:00,32.67,32.67,32.63,32.64,57200.0,22.9724,22.9724,22.9443,22.9513,57200.0
2012-04-03 15:00:00,32.64,32.68,32.62,32.67,96600.0,22.9513,22.9795,22.9373,22.9724,96600.0
2012-04-03 15:05:00,32.67,32.72,32.67,32.7,72900.0,22.9724,23.0076,22.9724,22.9935,72900.0
2012-04-03 15:10:00,32.7,32.76,32.7,32.75,135400.0,22.9935,23.0357,22.9935,23.0287,135400.0
2012-04-03 15:15:00,32.76,32.79,32.7,32.71,178500.0,23.0357,23.0568,22.9935,23.0006,178500.0
2012-04-03 15:20:00,32.71,32.72,32.66,32.7,272400.0,23.0006,23.0076,22.9654,22.9935,272400.0
2012-04-03 15:25:00,32.7,32.7,32.58,32.59,264900.0,22.9935,22.9935,22.9092,22.9162,264900.0
2012-04-03 15:30:00,32.59,32.61,32.55,32.55,267200.0,22.9162,22.9302,22.8881,22.8881,267200.0
2012-04-03 15:35:00,32.55,32.6,32.53,32.54,268000.0,22.8881,22.9232,22.874,22.881,268000.0
2012-04-03 15:40:00,32.54,32.57,32.53,32.56,307200.0,22.881,22.9021,22.874,22.8951,307200.0
2012-04-03 15:45:00,32.56,32.6,32.55,32.58,343900.0,22.8951,22.9232,22.8881,22.9092,343900.0
2012-04-03 15:50:00,32.58,32.62,32.56,32.62,360600.0,22.9092,22.9373,22.8951,22.9373,360600.0
2012-04-03 15:55:00,32.61,32.62,32.58,32.61,406000.0,22.9302,22.9373,22.9092,22.9302,406000.0
2012-04-04 09:30:00,32.31,32.32,32.1,32.2,283600.0,22.7193,22.7263,22.5716,22.642,283600.0
2012-04-04 09:35:00,32.19,32.2,32.06,32.11,276100.0,22.6349,22.642,22.5435,22.5787,276100.0
2012-04-04 09:40:00,32.12,32.18,32.09,32.11,229600.0,22.5857,22.6279,22.5646,22.5787,229600.0
2012-04-04 09:45:00,32.11,32.22,32.1,32.15,153300.0,22.5787,22.656,22.5716,22.6068,153300.0
2012-04-04 09:50:00,32.15,32.15,32.08,32.1,107200.0,22.6068,22.6068,22.5576,22.5716,107200.0
2012-04-04 09:55:00,32.1,32.13,32.08,32.09,70400.0,22.5716,22.5927,22.5576,22.5646,70400.0
2012-04-04 10:00:00,32.09,32.13,32.06,32.11,153100.0,22.5646,22.5927,22.5435,22.5787,153100.0
2012-04-04 10:05:00,32.11,32.12,32.06,32.07,129400.0,22.5787,22.5857,22.5435,22.5505,129400.0
2012-04-04 10:10:00,32.07,32.07,32.0,32.03,248200.0,22.5505,22.5505,22.5013,22.5224,248200.0
2012-04-04 10:15:00,32.03,32.04,31.91,31.95,211200.0,22.5224,22.5294,22.438,22.4662,211200.0
2012-04-04 10:20:00,31.95,32.01,31.93,31.97,140300.0,22.4662,22.5083,22.4521,22.4802,140300.0
2012-04-04 10:25:00,31.97,31.97,31.9,31.94,218700.0,22.4802,22.4802,22.431,22.4591,218700.0
2012-04-04 10:30:00,31.93,31.98,31.92,31.97,147200.0,22.4521,22.4873,22.4451,22.4802,147200.0
2012-04-04 10:35:00,31.98,32.02,31.95,32.01,162900.0,22.4873,22.5154,22.4662,22.5083,162900.0
2012-04-04 10:40:00,32.0,32.03,31.98,32.02,164000.0,22.5013,22.5224,22.4873,22.5154,164000.0
2012-04-04 10:45:00,32.02,32.03,32.0,32.02,121900.0,22.5154,22.5224,22.5013,22.5154,121900.0
2012-04-04 10:50:00,32.02,32.02,31.99,32.01,140400.0,22.5154,22.5154,22.4943,22.5083,140400.0
2012-04-04 10:55:00,32.0,32.0,31.95,31.98,90400.0,22.5013,22.5013,22.4662,22.4873,90400.0
2012-04-04 11:00:00,31.98,32.03,31.97,32.03,127700.0,22.4873,22.5224,22.4802,22.5224,127700.0
2012-04-04 11:05:00,32.03,32.13,32.01,32.12,94800.0,22.5224,22.5927,22.5083,22.5857,94800.0
2012-04-04 11:10:00,32.13,32.14,32.08,32.12,122100.0,22.5927,22.5998,22.5576,22.5857,122100.0
2012-04-04 11:15:00,32.11,32.12,32.07,32.08,79600.0,22.5787,22.5857,22.5505,22.5576,79600.0
2012-04-04 11:20:00,32.08,32.09,32.05,32.08,73200.0,22.5576,22.5646,22.5365,22.5576,73200.0
2012-04-04 11:25:00,32.09,32.11,32.03,32.04,77800.0,22.5646,22.5787,22.5224,22.5294,77800.0
2012-04-04 11:30:00,32.04,32.07,32.02,32.06,61800.0,22.5294,22.5505,22.5154,22.5435,61800.0
2012-04-04 11:35:00,32.06,32.09,32.04,32.06,115100.0,22.5435,22.5646,22.5294,22.5435,115100.0
2012-04-04 11:40:00,32.05,32.06,32.01,32.03,48900.0,22.5365,22.5435,22.5083,22.5224,48900.0
2012-04-04 11:45:00,32.03,32.04,31.98,32.0,51100.0,22.5224,22.5294,22.4873,22.5013,51100.0
2012-04-04 11:50:00,32.0,32.04,32.0,32.03,72700.0,22.5013,22.5294,22.5013,22.5224,72700.0
2012-04-04 11:55:00,32.03,32.08,32.02,32.06,84100.0,22.5224,22.5576,22.5154,22.5435,84100.0
2012-04-04 12:00:00,32.06,32.07,31.99,32.0,73300.0,22.5435,22.5505,22.4943,22.5013,73300.0
2012-04-04 12:05:00,32.0,32.02,31.97,32.0,45300.0,22.5013,22.5154,22.4802,22.5013,45300.0
2012-04-04 12:10:00,31.99,32.06,31.99,32.05,51600.0,22.4943,22.5435,22.4943,22.5365,51600.0
2012-04-04 12:15:00,32.05,32.1,32.04,32.1,38000.0,22.5365,22.5716,22.5294,22.5716,38000.0
2012-04-04 12:20:00,32.1,32.1,32.06,32.07,60900.0,22.5716,22.5716,22.5435,22.5505,60900.0
2012-04-04 12:25:00,32.07,32.1,32.04,32.1,56300.0,22.5505,22.5716,22.5294,22.5716,56300.0
2012-04-04 12:30:00,32.1,32.1,32.05,32.07,48300.0,22.5716,22.5716,22.5365,22.5505,48300.0
2012-04-04 12:35:00,32.07,32.11,32.06,32.11,78700.0,22.5505,22.5787,22.5435,22.5787,78700.0
2012-04-04 12:40:00,32.11,32.11,32.07,32.08,69000.0,22.5787,22.5787,22.5505,22.5576,69000.0
2012-04-04 12:45:00,32.08,32.08,32.04,32.05,60800.0,22.5576,22.5576,22.5294,22.5365,60800.0
2012-04-04 12:50:00,32.06,32.12,32.05,32.1,51300.0,22.5435,22.5857,22.5365,22.5716,51300.0
2012-04-04 12:55:00,32.1,32.11,32.09,32.11,43700.0,22.5716,22.5787,22.5646,22.5787,43700.0
2012-04-04 13:00:00,32.11,32.12,32.04,32.05,134700.0,22.5787,22.5857,22.5294,22.5365,134700.0
2012-04-04 13:05:00,32.05,32.08,32.05,32.06,93000.0,22.5365,22.5576,22.5365,22.5435,93000.0
2012-04-04 13:10:00,32.06,32.08,32.06,32.07,93400.0,22.5435,22.5576,22.5435,22.5505,93400.0
2012-04-04 13:15:00,32.07,32.1,32.05,32.09,56500.0,22.5505,22.5716,22.5365,22.5646,56500.0
2012-04-04 13:20:00,32.09,32.09,32.07,32.09,32200.0,22.5646,22.5646,22.5505,22.5646,32200.0
2012-04-04 13:25:00,32.09,32.1,32.07,32.09,107600.0,22.5646,22.5716,22.5505,22.5646,107600.0
2012-04-04 13:30:00,32.09,32.14,32.07,32.13,128700.0,22.5646,22.5998,22.5505,22.5927,128700.0
2012-04-04 13:35:00,32.13,32.15,32.11,32.13,105100.0,22.5927,22.6068,22.5787,22.5927,105100.0
2012-04-04 13:40:00,32.13,32.18,32.13,32.17,69400.0,22.5927,22.6279,22.5927,22.6209,69400.0
2012-04-04 13:45:00,32.18,32.19,32.17,32.19,44500.0,22.6279,22.6349,22.6209,22.6349,44500.0
2012-04-04 13:50:00,32.19,32.2,32.17,32.18,51200.0,22.6349,22.642,22.6209,22.6279,51200.0
2012-04-04 13:55:00,32.18,32.2,32.17,32.19,76500.0,22.6279,22.642,22.6209,22.6349,76500.0
2012-04-04 14:00:00,32.19,32.2,32.17,32.17,76000.0,22.6349,22.642,22.6209,22.6209,76000.0
2012-04-04 14:05:00,32.18,32.2,32.17,32.19,81300.0,22.6279,22.642,22.6209,22.6349,81300.0
2012-04-04 14:10:00,32.19,32.2,32.18,32.19,32600.0,22.6349,22.642,22.6279,22.6349,32600.0
2012-04-04 14:15:00,32.2,32.2,32.18,32.19,82200.0,22.642,22.642,22.6279,22.6349,82200.0
2012-04-04 14:20:00,32.19,32.19,32.13,32.15,103500.0,22.6349,22.6349,22.5927,22.6068,103500.0
2012-04-04 14:25:00,32.16,32.19,32.13,32.13,104000.0,22.6138,22.6349,22.5927,22.5927,104000.0
2012-04-04 14:30:00,32.13,32.13,32.08,32.1,436100.0,22.5927,22.5927,22.5576,22.5716,436100.0
2012-04-04 14:35:00,32.1,32.1,32.05,32.1,311400.0,22.5716,22.5716,22.5365,22.5716,311400.0
2012-04-04 14:40:00,32.1,32.11,32.09,32.09,129500.0,22.5716,22.5787,22.5646,22.5646,129500.0
2012-04-04 14:45:00,32.09,32.1,32.06,32.07,202200.0,22.5646,22.5716,22.5435,22.5505,202200.0
2012-04-04 14:50:00,32.06,32.07,32.04,32.05,39900.0,22.5435,22.5505,22.5294,22.5365,39900.0
2012-04-04 14:55:00,32.05,32.11,32.03,32.08,186300.0,22.5365,22.5787,22.5224,22.5576,186300.0
2012-04-04 15:00:00,32.07,32.13,32.05,32.13,159100.0,22.5505,22.5927,22.5365,22.5927,159100.0
2012-04-04 15:05:00,32.13,32.16,32.11,32.15,79100.0,22.5927,22.6138,22.5787,22.6068,79100.0
2012-04-04 15:10:00,32.15,32.21,32.15,32.2,105900.0,22.6068,22.649,22.6068,22.642,105900.0
2012-04-04 15:15:00,32.19,32.21,32.18,32.19,84100.0,22.6349,22.649,22.6279,22.6349,84100.0
2012-04-04 15:20:00,32.2,32.21,32.18,32.19,102300.0,22.642,22.649,22.6279,22.6349,102300.0
2012-04-04 15:25:00,32.19,32.2,32.18,32.2,36600.0,22.6349,22.642,22.6279,22.642,36600.0
2012-04-04 15:30:00,32.19,32.25,32.19,32.24,127400.0,22.6349,22.6771,22.6349,22.6701,127400.0
2012-04-04 15:35:00,32.24,32.25,32.23,32.23,110300.0,22.6701,22.6771,22.663,22.663,110300.0
2012-04-04 15:40:00,32.23,32.28,32.23,32.27,186300.0,22.663,22.6982,22.663,22.6912,186300.0
2012-04-04 15:45:00,32.27,32.3,32.26,32.28,131700.0,22.6912,22.7123,22.6841,22.6982,131700.0
2012-04-04 15:50:00,32.28,32.28,32.16,32.19,320900.0,22.6982,22.6982,22.6138,22.6349,320900.0
2012-04-04 15:55:00,32.2,32.22,32.16,32.17,340700.0,22.642,22.656,22.6138,22.6209,340700.0
2012-04-05 09:30:00,32.09,32.11,32.0,32.06,72200.0,22.5646,22.5787,22.5013,22.5435,72200.0
2012-04-05 09:35:00,32.06,32.11,32.03,32.06,39900.0,22.5435,22.5787,22.5224,22.5435,39900.0
2012-04-05 09:40:00,32.06,32.28,32.05,32.27,67900.0,22.5435,22.6982,22.5365,22.6912,67900.0
2012-04-05 09:45:00,32.26,32.3,32.22,32.27,98300.0,22.6841,22.7123,22.656,22.6912,98300.0
2012-04-05 09:50:00,32.27,32.32,32.24,32.25,111900.0,22.6912,22.7263,22.6701,22.6771,111900.0
2012-04-05 09:55:00,32.24,32.29,32.19,32.27,106300.0,22.6701,22.7052,22.6349,22.6912,106300.0
2012-04-05 10:00:00,32.28,32.29,32.18,32.18,59700.0,22.6982,22.7052,22.6279,22.6279,59700.0
2012-04-05 10:05:00,32.19,32.23,32.13,32.16,60500.0,22.6349,22.663,22.5927,22.6138,60500.0
2012-04-05 10:10:00,32.16,32.25,32.15,32.24,64700.0,22.6138,22.6771,22.6068,22.6701,64700.0
2012-04-05 10:15:00,32.23,32.23,32.17,32.17,97300.0,22.663,22.663,22.6209,22.6209,97300.0
2012-04-05 10:20:00,32.17,32.2,32.17,32.17,27500.0,22.6209,22.642,22.6209,22.6209,27500.0
2012-04-05 10:25:00,32.17,32.25,32.17,32.21,30400.0,22.6209,22.6771,22.6209,22.649,30400.0
2012-04-05 10:30:00,32.22,32.25,32.21,32.22,39600.0,22.656,22.6771,22.649,22.656,39600.0
2012-04-05 10:35:00,32.23,32.26,32.2,32.26,39800.0,22.663,22.6841,22.642,22.6841,39800.0
2012-04-05 10:40:00,32.26,32.34,32.25,32.34,61200.0,22.6841,22.7404,22.6771,22.7404,61200.0
2012-04-05 10:45:00,32.34,32.38,32.33,32.37,65400.0,22.7404,22.7685,22.7334,22.7615,65400.0
2012-04-05 10:50:00,32.37,32.4,32.31,32.36,141600.0,22.7615,22.7826,22.7193,22.7545,141600.0
2012-04-05 10:55:00,32.35,32.39,32.33,32.39,40700.0,22.7474,22.7756,22.7334,22.7756,40700.0
2012-04-05 11:00:00,32.39,32.41,32.37,32.4,29200.0,22.7756,22.7896,22.7615,22.7826,29200.0
2012-04-05 11:05:00,32.39,32.46,32.39,32.45,98100.0,22.7756,22.8248,22.7756,22.8177,98100.0
2012-04-05 11:10:00,32.45,32.47,32.44,32.46,36000.0,22.8177,22.8318,22.8107,22.8248,36000.0
2012-04-05 11:15:00,32.47,32.47,32.43,32.45,67700.0,22.8318,22.8318,22.8037,22.8177,67700.0
2012-04-05 11:20:00,32.44,32.47,32.43,32.46,77000.0,22.8107,22.8318,22.8037,22.8248,77000.0
2012-04-05 11:25:00,32.47,32.5,32.46,32.5,68100.0,22.8318,22.8529,22.8248,22.8529,68100.0
2012-04-05 11:30:00,32.49,32.51,32.45,32.45,111300.0,22.8459,22.8599,22.8177,22.8177,111300.0
2012-04-05 11:35:00,32.45,32.51,32.45,32.51,62100.0,22.8177,22.8599,22.8177,22.8599,62100.0
2012-04-05 11:40:00,32.51,32.55,32.51,32.54,64700.0,22.8599,22.8881,22.8599,22.881,64700.0
2012-04-05 11:45:00,32.54,32.58,32.53,32.57,128800.0,22.881,22.9092,22.874,22.9021,128800.0
2012-04-05 11:50:00,32.56,32.58,32.56,32.57,68400.0,22.8951,22.9092,22.8951,22.9021,68400.0
2012-04-05 11:55:00,32.57,32.65,32.57,32.64,160300.0,22.9021,22.9584,22.9021,22.9513,160300.0
2012-04-05 12:00:00,32.63,32.65,32.59,32.61,84100.0,22.9443,22.9584,22.9162,22.9302,84100.0
2012-04-05 12:05:00,32.61,32.62,32.55,32.55,42400.0,22.9302,22.9373,22.8881,22.8881,42400.0
2012-04-05 12:10:00,32.55,32.59,32.53,32.53,48700.0,22.8881,22.9162,22.874,22.874,48700.0
2012-04-05 12:15:00,32.53,32.53,32.47,32.49,38600.0,22.874,22.874,22.8318,22.8459,38600.0
2012-04-05 12:20:00,32.5,32.52,32.48,32.52,17700.0,22.8529,22.867,22.8388,22.867,17700.0
2012-04-05 12:25:00,32.51,32.52,32.44,32.48,135900.0,22.8599,22.867,22.8107,22.8388,135900.0
2012-04-05 12:30:00,32.48,32.52,32.46,32.52,27900.0,22.8388,22.867,22.8248,22.867,27900.0
2012-04-05 12:35:00,32.52,32.52,32.44,32.45,27900.0,22.867,22.867,22.8107,22.8177,27900.0
2012-04-05 12:40:00,32.44,32.45,32.43,32.45,15100.0,22.8107,22.8177,22.8037,22.8177,15100.0
2012-04-05 12:45:00,32.45,32.46,32.42,32.43,46600.0,22.8177,22.8248,22.7966,22.8037,46600.0
2012-04-05 12:50:00,32.42,32.46,32.42,32.46,11600.0,22.7966,22.8248,22.7966,22.8248,11600.0
2012-04-05 12:55:00,32.46,32.47,32.45,32.47,16500.0,22.8248,22.8318,22.8177,22.8318,16500.0
2012-04-05 13:00:00,32.47,32.51,32.46,32.47,37800.0,22.8318,22.8599,22.8248,22.8318,37800.0
2012-04-05 13:05:00,32.46,32.48,32.46,32.48,16100.0,22.8248,22.8388,22.8248,22.8388,16100.0
2012-04-05 13:10:00,32.48,32.48,32.46,32.47,20700.0,22.8388,22.8388,22.8248,22.8318,20700.0
2012-04-05 13:15:00,32.47,32.53,32.47,32.48,197700.0,22.8318,22.874,22.8318,22.8388,197700.0
2012-04-05 13:20:00,32.47,32.5,32.47,32.47,24600.0,22.8318,22.8529,22.8318,22.8318,24600.0
2012-04-05 13:25:00,32.47,32.5,32.47,32.49,20200.0,22.8318,22.8529,22.8318,22.8459,20200.0
2012-04-05 13:30:00,32.48,32.5,32.47,32.48,31000.0,22.8388,22.8529,22.8318,22.8388,31000.0
2012-04-05 13:35:00,32.49,32.53,32.47,32.52,41900.0,22.8459,22.874,22.8318,22.867,41900.0
2012-04-05 13:40:00,32.52,32.54,32.51,32.53,35900.0,22.867,22.881,22.8599,22.874,35900.0
2012-04-05 13:45:00,32.53,32.53,32.44,32.44,86300.0,22.874,22.874,22.8107,22.8107,86300.0
2012-04-05 13:50:00,32.44,32.47,32.41,32.41,38100.0,22.8107,22.8318,22.7896,22.7896,38100.0
2012-04-05 13:55:00,32.42,32.43,32.38,32.43,36500.0,22.7966,22.8037,22.7685,22.8037,36500.0
2012-04-05 14:00:00,32.43,32.47,32.42,32.47,88700.0,22.8037,22.8318,22.7966,22.8318,88700.0
2012-04-05 14:05:00,32.46,32.47,32.45,32.46,58700.0,22.8248,22.8318,22.8177,22.8248,58700.0
2012-04-05 14:10:00,32.46,32.47,32.45,32.45,29800.0,22.8248,22.8318,22.8177,22.8177,29800.0
2012-04-05 14:15:00,32.46,32.48,32.45,32.47,54600.0,22.8248,22.8388,22.8177,22.8318,54600.0
2012-04-05 14:20:00,32.47,32.5,32.46,32.46,125200.0,22.8318,22.8529,22.8248,22.8248,125200.0
2012-04-05 14:25:00,32.46,32.51,32.45,32.48,142200.0,22.8248,22.8599,22.8177,22.8388,142200.0
2012-04-05 14:30:00,32.48,32.48,32.45,32.46,34700.0,22.8388,22.8388,22.8177,22.8248,34700.0
2012-04-05 14:35:00,32.46,32.46,32.43,32.44,57900.0,22.8248,22.8248,22.8037,22.8107,57900.0
2012-04-05 14:40:00,32.44,32.45,32.43,32.44,46600.0,22.8107,22.8177,22.8037,22.8107,46600.0
2012-04-05 14:45:00,32.45,32.45,32.44,32.45,25000.0,22.8177,22.8177,22.8107,22.8177,25000.0
2012-04-05 14:50:00,32.45,32.45,32.41,32.45,79300.0,22.8177,22.8177,22.7896,22.8177,79300.0
2012-04-05 14:55:00,32.45,32.46,32.44,32.46,25000.0,22.8177,22.8248,22.8107,22.8248,25000.0
2012-04-05 15:00:00,32.45,32.48,32.45,32.47,65800.0,22.8177,22.8388,22.8177,22.8318,65800.0
2012-04-05 15:05:00,32.48,32.48,32.45,32.45,45000.0,22.8388,22.8388,22.8177,22.8177,45000.0
2012-04-05 15:10:00,32.45,32.46,32.4,32.41,120700.0,22.8177,22.8248,22.7826,22.7896,120700.0
2012-04-05 15:15:00,32.4,32.41,32.39,32.4,61400.0,22.7826,22.7896,22.7756,22.7826,61400.0
2012-04-05 15:20:00,32.4,32.41,32.4,32.4,31700.0,22.7826,22.7896,22.7826,22.7826,31700.0
2012-04-05 15:25:00,32.41,32.44,32.4,32.43,74900.0,22.7896,22.8107,22.7826,22.8037,74900.0
2012-04-05 15:30:00,32.43,32.45,32.43,32.43,178200.0,22.8037,22.8177,22.8037,22.8037,178200.0
2012-04-05 15:35:00,32.43,32.45,32.43,32.44,151800.0,22.8037,22.8177,22.8037,22.8107,151800.0
2012-04-05 15:40:00,32.44,32.44,32.42,32.43,88200.0,22.8107,22.8107,22.7966,22.8037,88200.0
2012-04-05 15:45:00,32.43,32.47,32.42,32.45,247900.0,22.8037,22.8318,22.7966,22.8177,247900.0
2012-04-05 15:50:00,32.46,32.49,32.46,32.49,147700.0,22.8248,22.8459,22.8248,22.8459,147700.0
2012-04-05 15:55:00,32.48,32.49,32.44,32.46,333900.0,22.8388,22.8459,22.8107,22.8248,333900.0
2012-04-09 09:30:00,31.95,31.99,31.86,31.86,112300.0,22.4662,22.4943,22.4029,22.4029,112300.0
2012-04-09 09:35:00,31.85,31.99,31.85,31.91,80800.0,22.3958,22.4943,22.3958,22.438,80800.0
2012-04-09 09:40:00,31.92,32.09,31.92,32.09,83600.0,22.4451,22.5646,22.4451,22.5646,83600.0
2012-04-09 09:45:00,32.08,32.09,32.0,32.0,90800.0,22.5576,22.5646,22.5013,22.5013,90800.0
2012-04-09 09:50:00,32.0,32.03,31.97,32.02,84900.0,22.5013,22.5224,22.4802,22.5154,84900.0
2012-04-09 09:55:00,32.03,32.06,32.0,32.04,65400.0,22.5224,22.5435,22.5013,22.5294,65400.0
2012-04-09 10:00:00,32.04,32.12,32.04,32.1,120000.0,22.5294,22.5857,22.5294,22.5716,120000.0
2012-04-09 10:05:00,32.08,32.12,32.03,32.04,112800.0,22.5576,22.5857,22.5224,22.5294,112800.0
2012-04-09 10:10:00,32.03,32.1,32.02,32.09,63400.0,22.5224,22.5716,22.5154,22.5646,63400.0
2012-04-09 10:15:00,32.09,32.12,32.08,32.09,75700.0,22.5646,22.5857,22.5576,22.5646,75700.0
2012-04-09 10:20:00,32.1,32.1,32.04,32.09,132800.0,22.5716,22.5716,22.5294,22.5646,132800.0
2012-04-09 10:25:00,32.1,32.12,32.08,32.08,55800.0,22.5716,22.5857,22.5576,22.5576,55800.0
2012-04-09 10:30:00,32.07,32.07,32.01,32.01,60000.0,22.5505,22.5505,22.5083,22.5083,60000.0
2012-04-09 10:35:00,32.01,32.04,32.0,32.01,65500.0,22.5083,22.5294,22.5013,22.5083,65500.0
2012-04-09 10:40:00,32.01,32.05,32.0,32.05,49200.0,22.5083,22.5365,22.5013,22.5365,49200.0
2012-04-09 10:45:00,32.04,32.09,32.02,32.09,37400.0,22.5294,22.5646,22.5154,22.5646,37400.0
2012-04-09 10:50:00,32.09,32.1,32.0,32.03,137100.0,22.5646,22.5716,22.5013,22.5224,137100.0
2012-04-09 10:55:00,32.04,32.08,32.04,32.07,52100.0,22.5294,22.5576,22.5294,22.5505,52100.0
2012-04-09 11:00:00,32.07,32.07,32.01,32.04,57600.0,22.5505,22.5505,22.5083,22.5294,57600.0
2012-04-09 11:05:00,32.03,32.04,32.0,32.01,43400.0,22.5224,22.5294,22.5013,22.5083,43400.0
2012-04-09 11:10:00,32.01,32.02,31.98,32.01,91400.0,22.5083,22.5154,22.4873,22.5083,91400.0
2012-04-09 11:15:00,32.02,32.04,31.99,32.03,83800.0,22.5154,22.5294,22.4943,22.5224,83800.0
2012-04-09 11:20:00,32.03,32.05,32.02,32.05,33600.0,22.5224,22.5365,22.5154,22.5365,33600.0
2012-04-09 11:25:00,32.05,32.06,32.02,32.02,30400.0,22.5365,22.5435,22.5154,22.5154,30400.0
2012-04-09 11:30:00,32.03,32.08,32.03,32.05,74200.0,22.5224,22.5576,22.5224,22.5365,74200.0
2012-04-09 11:35:00,32.05,32.06,32.04,32.05,17600.0,22.5365,22.5435,22.5294,22.5365,17600.0
2012-04-09 11:40:00,32.06,32.08,32.06,32.06,9500.0,22.5435,22.5576,22.5435,22.5435,9500.0
2012-04-09 11:45:00,32.06,32.09,32.05,32.09,23000.0,22.5435,22.5646,22.5365,22.5646,23000.0
2012-04-09 11:50:00,32.09,32.1,32.08,32.08,28700.0,22.5646,22.5716,22.5576,22.5576,28700.0
2012-04-09 11:55:00,32.09,32.11,32.03,32.06,92600.0,22.5646,22.5787,22.5224,22.5435,92600.0
2012-04-09 12:00:00,32.06,32.06,32.03,32.03,18700.0,22.5435,22.5435,22.5224,22.5224,18700.0
2012-04-09 12:05:00,32.03,32.03,31.98,31.99,41600.0,22.5224,22.5224,22.4873,22.4943,41600.0
2012-04-09 12:10:00,31.99,32.02,31.99,31.99,40400.0,22.4943,22.5154,22.4943,22.4943,40400.0
2012-04-09 12:15:00,31.99,32.0,31.99,32.0,24200.0,22.4943,22.5013,22.4943,22.5013,24200.0
2012-04-09 12:20:00,31.99,32.0,31.98,32.0,27900.0,22.4943,22.5013,22.4873,22.5013,27900.0
2012-04-09 12:25:00,31.99,32.0,31.99,32.0,13700.0,22.4943,22.5013,22.4943,22.5013,13700.0
2012-04-09 12:30:00,32.0,32.04,31.99,32.0,61500.0,22.5013,22.5294,22.4943,22.5013,61500.0
2012-04-09 12:35:00,32.0,32.06,31.99,32.04,66500.0,22.5013,22.5435,22.4943,22.5294,66500.0
2012-04-09 12:40:00,32.03,32.07,32.03,32.06,50600.0,22.5224,22.5505,22.5224,22.5435,50600.0
2012-04-09 12:45:00,32.06,32.13,32.05,32.11,52300.0,22.5435,22.5927,22.5365,22.5787,52300.0
2012-04-09 12:50:00,32.12,32.12,32.09,32.11,32100.0,22.5857,22.5857,22.5646,22.5787,32100.0
2012-04-09 12:55:00,32.11,32.12,32.09,32.11,19000.0,22.5787,22.5857,22.5646,22.5787,19000.0
2012-04-09 13:00:00,32.11,32.14,32.1,32.11,34300.0,22.5787,22.5998,22.5716,22.5787,34300.0
2012-04-09 13:05:00,32.11,32.14,32.11,32.13,16200.0,22.5787,22.5998,22.5787,22.5927,16200.0
2012-04-09 13:10:00,32.13,32.18,32.13,32.18,70000.0,22.5927,22.6279,22.5927,22.6279,70000.0
2012-04-09 13:15:00,32.18,32.18,32.16,32.16,21200.0,22.6279,22.6279,22.6138,22.6138,21200.0
2012-04-09 13:20:00,32.17,32.17,32.14,32.17,115800.0,22.6209,22.6209,22.5998,22.6209,115800.0
2012-04-09 13:25:00,32.17,32.17,32.15,32.15,16600.0,22.6209,22.6209,22.6068,22.6068,16600.0
2012-04-09 13:30:00,32.15,32.18,32.15,32.17,44200.0,22.6068,22.6279,22.6068,22.6209,44200.0
2012-04-09 13:35:00,32.17,32.19,32.17,32.19,11500.0,22.6209,22.6349,22.6209,22.6349,11500.0
2012-04-09 13:40:00,32.19,32.22,32.19,32.21,17400.0,22.6349,22.656,22.6349,22.649,17400.0
2012-04-09 13:45:00,32.2,32.22,32.19,32.22,26400.0,22.642,22.656,22.6349,22.656,26400.0
2012-04-09 13:50:00,32.22,32.25,32.2,32.24,40400.0,22.656,22.6771,22.642,22.6701,40400.0
2012-04-09 13:55:00,32.24,32.27,32.23,32.25,38300.0,22.6701,22.6912,22.663,22.6771,38300.0
2012-04-09 14:00:00,32.24,32.27,32.22,32.23,56400.0,22.6701,22.6912,22.656,22.663,56400.0
2012-04-09 14:05:00,32.23,32.24,32.2,32.23,31100.0,22.663,22.6701,22.642,22.663,31100.0
2012-04-09 14:10:00,32.22,32.23,32.2,32.22,33500.0,22.656,22.663,22.642,22.656,33500.0
2012-04-09 14:15:00,32.22,32.24,32.21,32.23,20000.0,22.656,22.6701,22.649,22.663,20000.0
2012-04-09 14:20:00,32.23,32.26,32.23,32.25,35500.0,22.663,22.6841,22.663,22.6771,35500.0
2012-04-09 14:25:00,32.25,32.27,32.23,32.25,44100.0,22.6771,22.6912,22.663,22.6771,44100.0
2012-04-09 14:30:00,32.24,32.26,32.23,32.23,31700.0,22.6701,22.6841,22.663,22.663,31700.0
2012-04-09 14:35:00,32.23,32.27,32.23,32.26,34800.0,22.663,22.6912,22.663,22.6841,34800.0
2012-04-09 14:40:00,32.27,32.28,32.21,32.22,45100.0,22.6912,22.6982,22.649,22.656,45100.0
2012-04-09 14:45:00,32.22,32.25,32.21,32.25,32600.0,22.656,22.6771,22.649,22.6771,32600.0
2012-04-09 14:50:00,32.25,32.26,32.24,32.24,26500.0,22.6771,22.6841,22.6701,22.6701,26500.0
2012-04-09 14:55:00,32.24,32.26,32.23,32.23,32000.0,22.6701,22.6841,22.663,22.663,32000.0
2012-04-09 15:00:00,32.23,32.27,32.23,32.26,66200.0,22.663,22.6912,22.663,22.6841,66200.0
2012-04-09 15:05:00,32.26,32.27,32.22,32.22,44500.0,22.6841,22.6912,22.656,22.656,44500.0
2012-04-09 15:10:00,32.23,32.26,32.22,32.25,44300.0,22.663,22.6841,22.656,22.6771,44300.0
2012-04-09 15:15:00,32.25,32.29,32.24,32.29,46900.0,22.6771,22.7052,22.6701,22.7052,46900.0
2012-04-09 15:20:00,32.29,32.29,32.26,32.27,59700.0,22.7052,22.7052,22.6841,22.6912,59700.0
2012-04-09 15:25:00,32.28,32.28,32.25,32.27,93700.0,22.6982,22.6982,22.6771,22.6912,93700.0
2012-04-09 15:30:00,32.27,32.27,32.23,32.24,109400.0,22.6912,22.6912,22.663,22.6701,109400.0
2012-04-09 15:35:00,32.25,32.25,32.2,32.2,133300.0,22.6771,22.6771,22.642,22.642,133300.0
2012-04-09 15:40:00,32.2,32.21,32.19,32.2,49800.0,22.642,22.649,22.6349,22.642,49800.0
2012-04-09 15:45:00,32.21,32.21,32.17,32.19,113700.0,22.649,22.649,22.6209,22.6349,113700.0
2012-04-09 15:50:00,32.18,32.21,32.15,32.2,213400.0,22.6279,22.649,22.6068,22.642,213400.0
2012-04-09 15:55:00,32.2,32.21,32.14,32.15,282900.0,22.642,22.649,22.5998,22.6068,282900.0
2012-04-10 09:30:00,32.02,32.2,31.94,32.18,133700.0,22.5154,22.642,22.4591,22.6279,133700.0
2012-04-10 09:35:00,32.17,32.36,32.17,32.3,85700.0,22.6209,22.7545,22.6209,22.7123,85700.0
2012-04-10 09:40:00,32.31,32.38,32.3,32.35,94100.0,22.7193,22.7685,22.7123,22.7474,94100.0
2012-04-10 09:45:00,32.35,32.35,32.23,32.25,107600.0,22.7474,22.7474,22.663,22.6771,107600.0
2012-04-10 09:50:00,32.24,32.24,32.19,32.2,78600.0,22.6701,22.6701,22.6349,22.642,78600.0
2012-04-10 09:55:00,32.21,32.26,32.18,32.25,55300.0,22.649,22.6841,22.6279,22.6771,55300.0
2012-04-10 10:00:00,32.24,32.26,32.09,32.11,140100.0,22.6701,22.6841,22.5646,22.5787,140100.0
2012-04-10 10:05:00,32.11,32.12,32.07,32.1,90400.0,22.5787,22.5857,22.5505,22.5716,90400.0
2012-04-10 10:10:00,32.1,32.17,32.1,32.17,40700.0,22.5716,22.6209,22.5716,22.6209,40700.0
2012-04-10 10:15:00,32.16,32.16,32.09,32.09,89000.0,22.6138,22.6138,22.5646,22.5646,89000.0
2012-04-10 10:20:00,32.09,32.11,32.08,32.11,60600.0,22.5646,22.5787,22.5576,22.5787,60600.0
2012-04-10 10:25:00,32.11,32.23,32.09,32.22,68600.0,22.5787,22.663,22.5646,22.656,68600.0
2012-04-10 10:30:00,32.23,32.29,32.22,32.28,49400.0,22.663,22.7052,22.656,22.6982,49400.0
2012-04-10 10:35:00,32.27,32.31,32.27,32.3,76300.0,22.6912,22.7193,22.6912,22.7123,76300.0
2012-04-10 10:40:00,32.29,32.29,32.26,32.26,86800.0,22.7052,22.7052,22.6841,22.6841,86800.0
2012-04-10 10:45:00,32.26,32.32,32.26,32.29,137200.0,22.6841,22.7263,22.6841,22.7052,137200.0
2012-04-10 10:50:00,32.28,32.29,32.23,32.24,126000.0,22.6982,22.7052,22.663,22.6701,126000.0
2012-04-10 10:55:00,32.24,32.25,32.2,32.21,83400.0,22.6701,22.6771,22.642,22.649,83400.0
2012-04-10 11:00:00,32.21,32.25,32.21,32.24,88800.0,22.649,22.6771,22.649,22.6701,88800.0
2012-04-10 11:05:00,32.25,32.28,32.23,32.28,119300.0,22.6771,22.6982,22.663,22.6982,119300.0
2012-04-10 11:10:00,32.28,32.29,32.24,32.28,109600.0,22.6982,22.7052,22.6701,22.6982,109600.0
2012-04-10 11:15:00,32.27,32.29,32.26,32.26,85100.0,22.6912,22.7052,22.6841,22.6841,85100.0
2012-04-10 11:20:00,32.26,32.27,32.2,32.21,106500.0,22.6841,22.6912,22.642,22.649,106500.0
2012-04-10 11:25:00,32.21,32.21,32.15,32.18,91900.0,22.649,22.649,22.6068,22.6279,91900.0
2012-04-10 11:30:00,32.17,32.18,32.14,32.16,173800.0,22.6209,22.6279,22.5998,22.6138,173800.0
2012-04-10 11:35:00,32.15,32.16,32.11,32.14,106100.0,22.6068,22.6138,22.5787,22.5998,106100.0
2012-04-10 11:40:00,32.13,32.14,32.1,32.12,41100.0,22.5927,22.5998,22.5716,22.5857,41100.0
2012-04-10 11:45:00,32.12,32.18,32.11,32.14,89000.0,22.5857,22.6279,22.5787,22.5998,89000.0
2012-04-10 11:50:00,32.14,32.15,32.01,32.02,169800.0,22.5998,22.6068,22.5083,22.5154,169800.0
2012-04-10 11:55:00,32.02,32.05,32.0,32.0,106200.0,22.5154,22.5365,22.5013,22.5013,106200.0
2012-04-10 12:00:00,32.0,32.01,31.98,31.99,161900.0,22.5013,22.5083,22.4873,22.4943,161900.0
2012-04-10 12:05:00,31.99,31.99,31.89,31.91,293500.0,22.4943,22.4943,22.424,22.438,293500.0
2012-04-10 12:10:00,31.9,31.93,31.87,31.93,336700.0,22.431,22.4521,22.4099,22.4521,336700.0
2012-04-10 12:15:00,31.92,32.03,31.92,32.01,207600.0,22.4451,22.5224,22.4451,22.5083,207600.0
2012-04-10 12:20:00,32.0,32.03,32.0,32.01,97900.0,22.5013,22.5224,22.5013,22.5083,97900.0
2012-04-10 12:25:00,32.01,32.05,32.01,32.05,36400.0,22.5083,22.5365,22.5083,22.5365,36400.0
2012-04-10 12:30:00,32.05,32.08,32.04,32.06,128300.0,22.5365,22.5576,22.5294,22.5435,128300.0
2012-04-10 12:35:00,32.06,32.06,32.0,32.0,77500.0,22.5435,22.5435,22.5013,22.5013,77500.0
2012-04-10 12:40:00,32.01,32.05,32.0,32.04,135200.0,22.5083,22.5365,22.5013,22.5294,135200.0
2012-04-10 12:45:00,32.03,32.03,31.99,31.99,189700.0,22.5224,22.5224,22.4943,22.4943,189700.0
2012-04-10 12:50:00,31.99,32.01,31.99,32.0,129300.0,22.4943,22.5083,22.4943,22.5013,129300.0
2012-04-10 12:55:00,32.01,32.01,31.99,32.0,131500.0,22.5083,22.5083,22.4943,22.5013,131500.0
2012-04-10 13:00:00,32.01,32.02,31.99,32.01,121700.0,22.5083,22.5154,22.4943,22.5083,121700.0
2012-04-10 13:05:00,32.01,32.01,31.98,31.99,91300.0,22.5083,22.5083,22.4873,22.4943,91300.0
2012-04-10 13:10:00,31.99,32.01,31.98,32.0,133600.0,22.4943,22.5083,22.4873,22.5013,133600.0
2012-04-10 13:15:00,32.0,32.0,31.93,31.93,157500.0,22.5013,22.5013,22.4521,22.4521,157500.0
2012-04-10 13:20:00,31.94,31.97,31.9,31.97,151300.0,22.4591,22.4802,22.431,22.4802,151300.0
2012-04-10 13:25:00,31.96,31.98,31.95,31.96,109500.0,22.4732,22.4873,22.4662,22.4732,109500.0
2012-04-10 13:30:00,31.95,31.96,31.92,31.93,129200.0,22.4662,22.4732,22.4451,22.4521,129200.0
2012-04-10 13:35:00,31.94,31.94,31.9,31.9,120800.0,22.4591,22.4591,22.431,22.431,120800.0
2012-04-10 13:40:00,31.91,31.93,31.89,31.93,101200.0,22.438,22.4521,22.424,22.4521,101200.0
2012-04-10 13:45:00,31.93,31.96,31.92,31.96,103200.0,22.4521,22.4732,22.4451,22.4732,103200.0
2012-04-10 13:50:00,31.96,31.96,31.95,31.96,89700.0,22.4732,22.4732,22.4662,22.4732,89700.0
2012-04-10 13:55:00,31.96,31.97,31.92,31.92,99200.0,22.4732,22.4802,22.4451,22.4451,99200.0
2012-04-10 14:00:00,31.92,31.94,31.9,31.9,109100.0,22.4451,22.4591,22.431,22.431,109100.0
2012-04-10 14:05:00,31.9,31.93,31.9,31.93,86000.0,22.431,22.4521,22.431,22.4521,86000.0
2012-04-10 14:10:00,31.93,31.94,31.9,31.9,108600.0,22.4521,22.4591,22.431,22.431,108600.0
2012-04-10 14:15:00,31.9,31.91,31.76,31.77,275600.0,22.431,22.438,22.3326,22.3396,275600.0
2012-04-10 14:20:00,31.77,31.78,31.72,31.73,298600.0,22.3396,22.3466,22.3044,22.3115,298600.0
2012-04-10 14:25:00,31.74,31.75,31.7,31.74,205900.0,22.3185,22.3255,22.2904,22.3185,205900.0
2012-04-10 14:30:00,31.75,31.77,31.7,31.71,132900.0,22.3255,22.3396,22.2904,22.2974,132900.0
2012-04-10 14:35:00,31.71,31.72,31.62,31.64,206800.0,22.2974,22.3044,22.2341,22.2482,206800.0
2012-04-10 14:40:00,31.64,31.73,31.64,31.73,176800.0,22.2482,22.3115,22.2482,22.3115,176800.0
2012-04-10 14:45:00,31.73,31.81,31.72,31.8,98600.0,22.3115,22.3677,22.3044,22.3607,98600.0
2012-04-10 14:50:00,31.81,31.83,31.77,31.83,187500.0,22.3677,22.3818,22.3396,22.3818,187500.0
2012-04-10 14:55:00,31.83,31.87,31.8,31.85,239300.0,22.3818,22.4099,22.3607,22.3958,239300.0
2012-04-10 15:00:00,31.84,31.84,31.76,31.76,160700.0,22.3888,22.3888,22.3326,22.3326,160700.0
2012-04-10 15:05:00,31.76,31.8,31.72,31.75,251300.0,22.3326,22.3607,22.3044,22.3255,251300.0
2012-04-10 15:10:00,31.75,31.77,31.72,31.72,81700.0,22.3255,22.3396,22.3044,22.3044,81700.0
2012-04-10 15:15:00,31.72,31.78,31.71,31.78,195200.0,22.3044,22.3466,22.2974,22.3466,195200.0
2012-04-10 15:20:00,31.77,31.79,31.72,31.72,153100.0,22.3396,22.3537,22.3044,22.3044,153100.0
2012-04-10 15:25:00,31.73,31.77,31.72,31.77,102400.0,22.3115,22.3396,22.3044,22.3396,102400.0
2012-04-10 15:30:00,31.77,31.8,31.76,31.78,112600.0,22.3396,22.3607,22.3326,22.3466,112600.0
2012-04-10 15:35:00,31.78,31.82,31.78,31.81,120600.0,22.3466,22.3747,22.3466,22.3677,120600.0
2012-04-10 15:40:00,31.81,31.82,31.77,31.79,140200.0,22.3677,22.3747,22.3396,22.3537,140200.0
2012-04-10 15:45:00,31.79,31.79,31.75,31.77,171400.0,22.3537,22.3537,22.3255,22.3396,171400.0
2012-04-10 15:50:00,31.77,31.77,31.69,31.73,395700.0,22.3396,22.3396,22.2833,22.3115,395700.0
2012-04-10 15:55:00,31.74,31.75,31.69,31.69,496700.0,22.3185,22.3255,22.2833,22.2833,496700.0
2012-04-11 09:30:00,31.93,32.13,31.92,32.06,155000.0,22.4521,22.5927,22.4451,22.5435,155000.0
2012-04-11 09:35:00,32.06,32.07,31.93,31.93,176800.0,22.5435,22.5505,22.4521,22.4521,176800.0
2012-04-11 09:40:00,31.93,32.02,31.93,32.0,53900.0,22.4521,22.5154,22.4521,22.5013,53900.0
2012-04-11 09:45:00,32.0,32.01,31.96,31.98,102600.0,22.5013,22.5083,22.4732,22.4873,102600.0
2012-04-11 09:50:00,31.97,31.97,31.91,31.94,99100.0,22.4802,22.4802,22.438,22.4591,99100.0
2012-04-11 09:55:00,31.95,31.96,31.91,31.95,101400.0,22.4662,22.4732,22.438,22.4662,101400.0
2012-04-11 10:00:00,31.95,32.03,31.92,32.0,231700.0,22.4662,22.5224,22.4451,22.5013,231700.0
2012-04-11 10:05:00,32.0,32.02,31.98,31.99,63300.0,22.5013,22.5154,22.4873,22.4943,63300.0
2012-04-11 10:10:00,31.99,31.99,31.96,31.98,73500.0,22.4943,22.4943,22.4732,22.4873,73500.0
2012-04-11 10:15:00,31.98,32.04,31.98,32.04,111100.0,22.4873,22.5294,22.4873,22.5294,111100.0
2012-04-11 10:20:00,32.04,32.06,32.02,32.02,81300.0,22.5294,22.5435,22.5154,22.5154,81300.0
2012-04-11 10:25:00,32.02,32.09,32.02,32.09,63900.0,22.5154,22.5646,22.5154,22.5646,63900.0
2012-04-11 10:30:00,32.09,32.16,32.09,32.15,107700.0,22.5646,22.6138,22.5646,22.6068,107700.0
2012-04-11 10:35:00,32.15,32.15,32.09,32.09,63100.0,22.6068,22.6068,22.5646,22.5646,63100.0
2012-04-11 10:40:00,32.09,32.1,32.04,32.06,118300.0,22.5646,22.5716,22.5294,22.5435,118300.0
2012-04-11 10:45:00,32.05,32.06,32.02,32.04,60100.0,22.5365,22.5435,22.5154,22.5294,60100.0
2012-04-11 10:50:00,32.05,32.09,32.04,32.06,35900.0,22.5365,22.5646,22.5294,22.5435,35900.0
2012-04-11 10:55:00,32.06,32.08,32.05,32.08,42100.0,22.5435,22.5576,22.5365,22.5576,42100.0
2012-04-11 11:00:00,32.09,32.15,32.09,32.12,109100.0,22.5646,22.6068,22.5646,22.5857,109100.0
2012-04-11 11:05:00,32.12,32.17,32.09,32.16,126700.0,22.5857,22.6209,22.5646,22.6138,126700.0
2012-04-11 11:10:00,32.16,32.18,32.1,32.1,98100.0,22.6138,22.6279,22.5716,22.5716,98100.0
2012-04-11 11:15:00,32.1,32.11,32.08,32.09,28900.0,22.5716,22.5787,22.5576,22.5646,28900.0
2012-04-11 11:20:00,32.09,32.1,32.08,32.08,12400.0,22.5646,22.5716,22.5576,22.5576,12400.0
2012-04-11 11:25:00,32.08,32.12,32.08,32.08,54000.0,22.5576,22.5857,22.5576,22.5576,54000.0
2012-04-11 11:30:00,32.08,32.09,32.07,32.08,42100.0,22.5576,22.5646,22.5505,22.5576,42100.0
2012-04-11 11:35:00,32.08,32.1,32.06,32.06,29300.0,22.5576,22.5716,22.5435,22.5435,29300.0
2012-04-11 11:40:00,32.06,32.08,32.04,32.05,37400.0,22.5435,22.5576,22.5294,22.5365,37400.0
2012-04-11 11:45:00,32.05,32.07,32.01,32.02,45500.0,22.5365,22.5505,22.5083,22.5154,45500.0
2012-04-11 11:50:00,32.02,32.03,32.01,32.02,17700.0,22.5154,22.5224,22.5083,22.5154,17700.0
2012-04-11 11:55:00,32.02,32.04,32.01,32.02,30600.0,22.5154,22.5294,22.5083,22.5154,30600.0
2012-04-11 12:00:00,32.02,32.03,32.0,32.0,25600.0,22.5154,22.5224,22.5013,22.5013,25600.0
2012-04-11 12:05:00,32.0,32.02,31.97,31.97,71300.0,22.5013,22.5154,22.4802,22.4802,71300.0
2012-04-11 12:10:00,31.97,31.98,31.93,31.96,196700.0,22.4802,22.4873,22.4521,22.4732,196700.0
2012-04-11 12:15:00,31.96,31.99,31.94,31.97,54200.0,22.4732,22.4943,22.4591,22.4802,54200.0
2012-04-11 12:20:00,31.97,32.0,31.97,31.99,77300.0,22.4802,22.5013,22.4802,22.4943,77300.0
2012-04-11 12:25:00,31.99,32.0,31.98,32.0,18600.0,22.4943,22.5013,22.4873,22.5013,18600.0
2012-04-11 12:30:00,31.99,32.0,31.99,32.0,7900.0,22.4943,22.5013,22.4943,22.5013,7900.0
2012-04-11 12:35:00,32.0,32.01,31.99,32.01,17500.0,22.5013,22.5083,22.4943,22.5083,17500.0
2012-04-11 12:40:00,32.0,32.03,32.0,32.03,18900.0,22.5013,22.5224,22.5013,22.5224,18900.0
2012-04-11 12:45:00,32.02,32.04,32.02,32.03,8000.0,22.5154,22.5294,22.5154,22.5224,8000.0
2012-04-11 12:50:00,32.04,32.08,32.03,32.04,72600.0,22.5294,22.5576,22.5224,22.5294,72600.0
2012-04-11 12:55:00,32.04,32.07,32.04,32.07,56800.0,22.5294,22.5505,22.5294,22.5505,56800.0
2012-04-11 13:00:00,32.08,32.08,32.04,32.08,24400.0,22.5576,22.5576,22.5294,22.5576,24400.0
2012-04-11 13:05:00,32.09,32.12,32.08,32.12,43300.0,22.5646,22.5857,22.5576,22.5857,43300.0
2012-04-11 13:10:00,32.11,32.14,32.1,32.14,59100.0,22.5787,22.5998,22.5716,22.5998,59100.0
2012-04-11 13:15:00,32.14,32.15,32.12,32.14,28300.0,22.5998,22.6068,22.5857,22.5998,28300.0
2012-04-11 13:20:00,32.14,32.14,32.11,32.13,55100.0,22.5998,22.5998,22.5787,22.5927,55100.0
2012-04-11 13:25:00,32.13,32.13,32.11,32.11,44100.0,22.5927,22.5927,22.5787,22.5787,44100.0
2012-04-11 13:30:00,32.11,32.11,32.07,32.07,64400.0,22.5787,22.5787,22.5505,22.5505,64400.0
2012-04-11 13:35:00,32.08,32.09,32.06,32.08,42600.0,22.5576,22.5646,22.5435,22.5576,42600.0
2012-04-11 13:40:00,32.08,32.09,32.07,32.08,19700.0,22.5576,22.5646,22.5505,22.5576,19700.0
2012-04-11 13:45:00,32.09,32.11,32.08,32.1,13500.0,22.5646,22.5787,22.5576,22.5716,13500.0
2012-04-11 13:50:00,32.11,32.14,32.09,32.12,57400.0,22.5787,22.5998,22.5646,22.5857,57400.0
2012-04-11 13:55:00,32.12,32.14,32.12,32.13,13300.0,22.5857,22.5998,22.5857,22.5927,13300.0
2012-04-11 14:00:00,32.13,32.13,32.09,32.09,35500.0,22.5927,22.5927,22.5646,22.5646,35500.0
2012-04-11 14:05:00,32.1,32.11,32.04,32.07,59600.0,22.5716,22.5787,22.5294,22.5505,59600.0
2012-04-11 14:10:00,32.06,32.09,32.04,32.09,82400.0,22.5435,22.5646,22.5294,22.5646,82400.0
2012-04-11 14:15:00,32.09,32.09,32.07,32.08,39000.0,22.5646,22.5646,22.5505,22.5576,39000.0
2012-04-11 14:20:00,32.08,32.11,32.08,32.09,28200.0,22.5576,22.5787,22.5576,22.5646,28200.0
2012-04-11 14:25:00,32.1,32.1,32.06,32.07,57500.0,22.5716,22.5716,22.5435,22.5505,57500.0
2012-04-11 14:30:00,32.07,32.07,31.99,32.01,69400.0,22.5505,22.5505,22.4943,22.5083,69400.0
2012-04-11 14:35:00,32.01,32.06,32.0,32.06,48600.0,22.5083,22.5435,22.5013,22.5435,48600.0
2012-04-11 14:40:00,32.07,32.07,32.02,32.04,56500.0,22.5505,22.5505,22.5154,22.5294,56500.0
2012-04-11 14:45:00,32.04,32.07,32.03,32.07,100200.0,22.5294,22.5505,22.5224,22.5505,100200.0
2012-04-11 14:50:00,32.07,32.07,32.06,32.07,22500.0,22.5505,22.5505,22.5435,22.5505,22500.0
2012-04-11 14:55:00,32.07,32.13,32.07,32.07,57500.0,22.5505,22.5927,22.5505,22.5505,57500.0
2012-04-11 15:00:00,32.08,32.1,32.06,32.07,44800.0,22.5576,22.5716,22.5435,22.5505,44800.0
2012-04-11 15:05:00,32.06,32.08,32.05,32.07,35000.0,22.5435,22.5576,22.5365,22.5505,35000.0
2012-04-11 15:10:00,32.07,32.08,32.01,32.03,66800.0,22.5505,22.5576,22.5083,22.5224,66800.0
2012-04-11 15:15:00,32.02,32.04,32.01,32.03,40400.0,22.5154,22.5294,22.5083,22.5224,40400.0
2012-04-11 15:20:00,32.03,32.03,31.99,32.0,142800.0,22.5224,22.5224,22.4943,22.5013,142800.0
2012-04-11 15:25:00,32.0,32.03,32.0,32.03,29500.0,22.5013,22.5224,22.5013,22.5224,29500.0
2012-04-11 15:30:00,32.02,32.04,32.02,32.04,67700.0,22.5154,22.5294,22.5154,22.5294,67700.0
2012-04-11 15:35:00,32.04,32.04,31.98,31.98,101400.0,22.5294,22.5294,22.4873,22.4873,101400.0
2012-04-11 15:40:00,31.98,32.0,31.96,31.97,132200.0,22.4873,22.5013,22.4732,22.4802,132200.0
2012-04-11 15:45:00,31.97,31.99,31.94,31.96,123500.0,22.4802,22.4943,22.4591,22.4732,123500.0
2012-04-11 15:50:00,31.96,31.98,31.94,31.96,158300.0,22.4732,22.4873,22.4591,22.4732,158300.0
2012-04-11 15:55:00,31.96,31.99,31.95,31.98,273300.0,22.4732,22.4943,22.4662,22.4873,273300.0
2012-04-12 09:30:00,32.01,32.06,31.91,31.93,77900.0,22.5083,22.5435,22.438,22.4521,77900.0
2012-04-12 09:35:00,31.94,32.03,31.94,32.02,51700.0,22.4591,22.5224,22.4591,22.5154,51700.0
2012-04-12 09:40:00,32.02,32.1,32.02,32.1,114900.0,22.5154,22.5716,22.5154,22.5716,114900.0
2012-04-12 09:45:00,32.1,32.12,31.97,31.98,86900.0,22.5716,22.5857,22.4802,22.4873,86900.0
2012-04-12 09:50:00,31.98,32.04,31.97,32.0,60900.0,22.4873,22.5294,22.4802,22.5013,60900.0
2012-04-12 09:55:00,32.01,32.06,31.99,32.01,128700.0,22.5083,22.5435,22.4943,22.5083,128700.0
2012-04-12 10:00:00,32.02,32.02,31.98,31.98,99800.0,22.5154,22.5154,22.4873,22.4873,99800.0
2012-04-12 10:05:00,31.99,32.01,31.96,31.98,52800.0,22.4943,22.5083,22.4732,22.4873,52800.0
2012-04-12 10:10:00,31.98,32.04,31.97,32.03,87000.0,22.4873,22.5294,22.4802,22.5224,87000.0
2012-04-12 10:15:00,32.03,32.06,32.01,32.04,86100.0,22.5224,22.5435,22.5083,22.5294,86100.0
2012-04-12 10:20:00,32.04,32.04,32.0,32.0,30600.0,22.5294,22.5294,22.5013,22.5013,30600.0
2012-04-12 10:25:00,32.0,32.11,32.0,32.11,64800.0,22.5013,22.5787,22.5013,22.5787,64800.0
2012-04-12 10:30:00,32.11,32.13,32.07,32.12,116500.0,22.5787,22.5927,22.5505,22.5857,116500.0
2012-04-12 10:35:00,32.12,32.15,32.11,32.13,106900.0,22.5857,22.6068,22.5787,22.5927,106900.0
2012-04-12 10:40:00,32.13,32.14,32.09,32.09,110500.0,22.5927,22.5998,22.5646,22.5646,110500.0
2012-04-12 10:45:00,32.09,32.12,32.08,32.1,81100.0,22.5646,22.5857,22.5576,22.5716,81100.0
2012-04-12 10:50:00,32.1,32.15,32.1,32.15,69800.0,22.5716,22.6068,22.5716,22.6068,69800.0
2012-04-12 10:55:00,32.15,32.18,32.15,32.18,85600.0,22.6068,22.6279,22.6068,22.6279,85600.0
2012-04-12 11:00:00,32.18,32.24,32.17,32.24,88900.0,22.6279,22.6701,22.6209,22.6701,88900.0
2012-04-12 11:05:00,32.24,32.3,32.24,32.26,51000.0,22.6701,22.7123,22.6701,22.6841,51000.0
2012-04-12 11:10:00,32.26,32.32,32.26,32.3,42000.0,22.6841,22.7263,22.6841,22.7123,42000.0
2012-04-12 11:15:00,32.32,32.35,32.32,32.35,32700.0,22.7263,22.7474,22.7263,22.7474,32700.0
2012-04-12 11:20:00,32.35,32.37,32.33,32.36,66700.0,22.7474,22.7615,22.7334,22.7545,66700.0
2012-04-12 11:25:00,32.35,32.37,32.34,32.34,40800.0,22.7474,22.7615,22.7404,22.7404,40800.0
2012-04-12 11:30:00,32.34,32.35,32.32,32.33,38200.0,22.7404,22.7474,22.7263,22.7334,38200.0
2012-04-12 11:35:00,32.33,32.34,32.3,32.33,76500.0,22.7334,22.7404,22.7123,22.7334,76500.0
2012-04-12 11:40:00,32.33,32.35,32.33,32.33,40100.0,22.7334,22.7474,22.7334,22.7334,40100.0
2012-04-12 11:45:00,32.33,32.35,32.31,32.33,75800.0,22.7334,22.7474,22.7193,22.7334,75800.0
2012-04-12 11:50:00,32.34,32.36,32.34,32.34,85700.0,22.7404,22.7545,22.7404,22.7404,85700.0
2012-04-12 11:55:00,32.34,32.34,32.31,32.34,39700.0,22.7404,22.7404,22.7193,22.7404,39700.0
2012-04-12 12:00:00,32.35,32.38,32.34,32.37,47500.0,22.7474,22.7685,22.7404,22.7615,47500.0
2012-04-12 12:05:00,32.37,32.37,32.34,32.35,27700.0,22.7615,22.7615,22.7404,22.7474,27700.0
2012-04-12 12:10:00,32.35,32.36,32.34,32.34,16300.0,22.7474,22.7545,22.7404,22.7404,16300.0
2012-04-12 12:15:00,32.35,32.39,32.34,32.38,45100.0,22.7474,22.7756,22.7404,22.7685,45100.0
2012-04-12 12:20:00,32.39,32.42,32.38,32.41,63700.0,22.7756,22.7966,22.7685,22.7896,63700.0
2012-04-12 12:25:00,32.4,32.46,32.4,32.45,59200.0,22.7826,22.8248,22.7826,22.8177,59200.0
2012-04-12 12:30:00,32.45,32.46,32.44,32.46,60700.0,22.8177,22.8248,22.8107,22.8248,60700.0
2012-04-12 12:35:00,32.46,32.46,32.45,32.46,6000.0,22.8248,22.8248,22.8177,22.8248,6000.0
2012-04-12 12:40:00,32.45,32.5,32.45,32.47,60700.0,22.8177,22.8529,22.8177,22.8318,60700.0
2012-04-12 12:45:00,32.47,32.48,32.46,32.47,23200.0,22.8318,22.8388,22.8248,22.8318,23200.0
2012-04-12 12:50:00,32.47,32.48,32.46,32.47,41900.0,22.8318,22.8388,22.8248,22.8318,41900.0
2012-04-12 12:55:00,32.46,32.49,32.46,32.49,29700.0,22.8248,22.8459,22.8248,22.8459,29700.0
2012-04-12 13:00:00,32.49,32.49,32.47,32.47,61400.0,22.8459,22.8459,22.8318,22.8318,61400.0
2012-04-12 13:05:00,32.47,32.48,32.46,32.46,21700.0,22.8318,22.8388,22.8248,22.8248,21700.0
2012-04-12 13:10:00,32.47,32.47,32.44,32.44,63300.0,22.8318,22.8318,22.8107,22.8107,63300.0
2012-04-12 13:15:00,32.45,32.46,32.43,32.43,41300.0,22.8177,22.8248,22.8037,22.8037,41300.0
2012-04-12 13:20:00,32.44,32.44,32.4,32.4,24200.0,22.8107,22.8107,22.7826,22.7826,24200.0
2012-04-12 13:25:00,32.4,32.41,32.4,32.41,15100.0,22.7826,22.7896,22.7826,22.7896,15100.0
2012-04-12 13:30:00,32.41,32.42,32.4,32.4,36000.0,22.7896,22.7966,22.7826,22.7826,36000.0
2012-04-12 13:35:00,32.41,32.42,32.41,32.42,20500.0,22.7896,22.7966,22.7896,22.7966,20500.0
2012-04-12 13:40:00,32.42,32.43,32.41,32.42,47900.0,22.7966,22.8037,22.7896,22.7966,47900.0
2012-04-12 13:45:00,32.42,32.44,32.41,32.42,36400.0,22.7966,22.8107,22.7896,22.7966,36400.0
2012-04-12 13:50:00,32.42,32.43,32.41,32.41,50100.0,22.7966,22.8037,22.7896,22.7896,50100.0
2012-04-12 13:55:00,32.41,32.42,32.35,32.35,64400.0,22.7896,22.7966,22.7474,22.7474,64400.0
2012-04-12 14:00:00,32.36,32.37,32.34,32.37,33800.0,22.7545,22.7615,22.7404,22.7615,33800.0
2012-04-12 14:05:00,32.37,32.38,32.36,32.38,62700.0,22.7615,22.7685,22.7545,22.7685,62700.0
2012-04-12 14:10:00,32.38,32.42,32.38,32.41,46200.0,22.7685,22.7966,22.7685,22.7896,46200.0
2012-04-12 14:15:00,32.41,32.46,32.4,32.45,50500.0,22.7896,22.8248,22.7826,22.8177,50500.0
2012-04-12 14:20:00,32.45,32.5,32.44,32.49,49900.0,22.8177,22.8529,22.8107,22.8459,49900.0
2012-04-12 14:25:00,32.49,32.49,32.47,32.47,35300.0,22.8459,22.8459,22.8318,22.8318,35300.0
2012-04-12 14:30:00,32.48,32.49,32.45,32.45,53700.0,22.8388,22.8459,22.8177,22.8177,53700.0
2012-04-12 14:35:00,32.46,32.48,32.45,32.48,33000.0,22.8248,22.8388,22.8177,22.8388,33000.0
2012-04-12 14:40:00,32.48,32.5,32.47,32.49,63500.0,22.8388,22.8529,22.8318,22.8459,63500.0
2012-04-12 14:45:00,32.48,32.5,32.48,32.49,30800.0,22.8388,22.8529,22.8388,22.8459,30800.0
2012-04-12 14:50:00,32.5,32.51,32.48,32.51,73900.0,22.8529,22.8599,22.8388,22.8599,73900.0
2012-04-12 14:55:00,32.51,32.54,32.5,32.52,68600.0,22.8599,22.881,22.8529,22.867,68600.0
2012-04-12 15:00:00,32.52,32.53,32.49,32.49,46000.0,22.867,22.874,22.8459,22.8459,46000.0
2012-04-12 15:05:00,32.49,32.51,32.49,32.51,50800.0,22.8459,22.8599,22.8459,22.8599,50800.0
2012-04-12 15:10:00,32.51,32.52,32.5,32.52,61700.0,22.8599,22.867,22.8529,22.867,61700.0
2012-04-12 15:15:00,32.53,32.55,32.52,32.53,97500.0,22.874,22.8881,22.867,22.874,97500.0
2012-04-12 15:20:00,32.53,32.54,32.52,32.52,33700.0,22.874,22.881,22.867,22.867,33700.0
2012-04-12 15:25:00,32.53,32.53,32.51,32.51,62100.0,22.874,22.874,22.8599,22.8599,62100.0
2012-04-12 15:30:00,32.52,32.52,32.5,32.51,54600.0,22.867,22.867,22.8529,22.8599,54600.0
2012-04-12 15:35:00,32.5,32.55,32.5,32.54,98700.0,22.8529,22.8881,22.8529,22.881,98700.0
2012-04-12 15:40:00,32.55,32.56,32.53,32.54,150500.0,22.8881,22.8951,22.874,22.881,150500.0
2012-04-12 15:45:00,32.55,32.56,32.54,32.55,115800.0,22.8881,22.8951,22.881,22.8881,115800.0
2012-04-12 15:50:00,32.55,32.55,32.51,32.52,258800.0,22.8881,22.8881,22.8599,22.867,258800.0
2012-04-12 15:55:00,32.53,32.54,32.5,32.5,487400.0,22.874,22.881,22.8529,22.8529,487400.0
2012-04-13 09:30:00,32.44,32.67,32.39,32.65,215800.0,22.8107,22.9724,22.7756,22.9584,215800.0
2012-04-13 09:35:00,32.65,32.75,32.62,32.69,245400.0,22.9584,23.0287,22.9373,22.9865,245400.0
2012-04-13 09:40:00,32.69,32.78,32.63,32.75,137400.0,22.9865,23.0498,22.9443,23.0287,137400.0
2012-04-13 09:45:00,32.75,32.78,32.67,32.68,181100.0,23.0287,23.0498,22.9724,22.9795,181100.0
2012-04-13 09:50:00,32.68,32.69,32.6,32.65,131500.0,22.9795,22.9865,22.9232,22.9584,131500.0
2012-04-13 09:55:00,32.65,32.77,32.63,32.69,321100.0,22.9584,23.0428,22.9443,22.9865,321100.0
2012-04-13 10:00:00,32.68,32.74,32.63,32.73,262200.0,22.9795,23.0217,22.9443,23.0146,262200.0
2012-04-13 10:05:00,32.72,32.76,32.71,32.76,105300.0,23.0076,23.0357,23.0006,23.0357,105300.0
2012-04-13 10:10:00,32.76,32.77,32.74,32.75,140200.0,23.0357,23.0428,23.0217,23.0287,140200.0
2012-04-13 10:15:00,32.76,32.8,32.64,32.65,201800.0,23.0357,23.0639,22.9513,22.9584,201800.0
2012-04-13 10:20:00,32.65,32.66,32.61,32.61,102300.0,22.9584,22.9654,22.9302,22.9302,102300.0
2012-04-13 10:25:00,32.61,32.62,32.55,32.58,168800.0,22.9302,22.9373,22.8881,22.9092,168800.0
2012-04-13 10:30:00,32.57,32.58,32.46,32.46,114900.0,22.9021,22.9092,22.8248,22.8248,114900.0
2012-04-13 10:35:00,32.46,32.47,32.39,32.46,114700.0,22.8248,22.8318,22.7756,22.8248,114700.0
2012-04-13 10:40:00,32.45,32.47,32.43,32.43,91500.0,22.8177,22.8318,22.8037,22.8037,91500.0
2012-04-13 10:45:00,32.43,32.46,32.41,32.42,79500.0,22.8037,22.8248,22.7896,22.7966,79500.0
2012-04-13 10:50:00,32.42,32.47,32.42,32.46,54200.0,22.7966,22.8318,22.7966,22.8248,54200.0
2012-04-13 10:55:00,32.46,32.49,32.45,32.48,71800.0,22.8248,22.8459,22.8177,22.8388,71800.0
2012-04-13 11:00:00,32.48,32.51,32.47,32.47,71000.0,22.8388,22.8599,22.8318,22.8318,71000.0
2012-04-13 11:05:00,32.47,32.51,32.46,32.46,65100.0,22.8318,22.8599,22.8248,22.8248,65100.0
2012-04-13 11:10:00,32.46,32.47,32.41,32.43,72400.0,22.8248,22.8318,22.7896,22.8037,72400.0
2012-04-13 11:15:00,32.44,32.45,32.4,32.4,104600.0,22.8107,22.8177,22.7826,22.7826,104600.0
2012-04-13 11:20:00,32.4,32.44,32.4,32.43,77700.0,22.7826,22.8107,22.7826,22.8037,77700.0
2012-04-13 11:25:00,32.43,32.44,32.41,32.41,33100.0,22.8037,22.8107,22.7896,22.7896,33100.0
2012-04-13 11:30:00,32.41,32.45,32.4,32.44,118600.0,22.7896,22.8177,22.7826,22.8107,118600.0
2012-04-13 11:35:00,32.44,32.48,32.43,32.46,252600.0,22.8107,22.8388,22.8037,22.8248,252600.0
2012-04-13 11:40:00,32.46,32.5,32.45,32.5,97000.0,22.8248,22.8529,22.8177,22.8529,97000.0
2012-04-13 11:45:00,32.5,32.57,32.49,32.56,66200.0,22.8529,22.9021,22.8459,22.8951,66200.0
2012-04-13 11:50:00,32.57,32.57,32.53,32.54,47900.0,22.9021,22.9021,22.874,22.881,47900.0
2012-04-13 11:55:00,32.53,32.54,32.49,32.52,74700.0,22.874,22.881,22.8459,22.867,74700.0
2012-04-13 12:00:00,32.51,32.55,32.51,32.54,71400.0,22.8599,22.8881,22.8599,22.881,71400.0
2012-04-13 12:05:00,32.54,32.55,32.53,32.54,31300.0,22.881,22.8881,22.874,22.881,31300.0
2012-04-13 12:10:00,32.53,32.54,32.49,32.51,115200.0,22.874,22.881,22.8459,22.8599,115200.0
2012-04-13 12:15:00,32.51,32.51,32.49,32.49,20000.0,22.8599,22.8599,22.8459,22.8459,20000.0
2012-04-13 12:20:00,32.49,32.5,32.48,32.48,56000.0,22.8459,22.8529,22.8388,22.8388,56000.0
2012-04-13 12:25:00,32.48,32.48,32.45,32.45,41600.0,22.8388,22.8388,22.8177,22.8177,41600.0
2012-04-13 12:30:00,32.45,32.48,32.45,32.48,60600.0,22.8177,22.8388,22.8177,22.8388,60600.0
2012-04-13 12:35:00,32.47,32.48,32.41,32.41,71500.0,22.8318,22.8388,22.7896,22.7896,71500.0
2012-04-13 12:40:00,32.41,32.41,32.37,32.38,72700.0,22.7896,22.7896,22.7615,22.7685,72700.0
2012-04-13 12:45:00,32.38,32.4,32.37,32.37,58600.0,22.7685,22.7826,22.7615,22.7615,58600.0
2012-04-13 12:50:00,32.37,32.39,32.37,32.38,83100.0,22.7615,22.7756,22.7615,22.7685,83100.0
2012-04-13 12:55:00,32.38,32.39,32.38,32.38,22400.0,22.7685,22.7756,22.7685,22.7685,22400.0
2012-04-13 13:00:00,32.39,32.41,32.38,32.41,107500.0,22.7756,22.7896,22.7685,22.7896,107500.0
2012-04-13 13:05:00,32.41,32.42,32.4,32.4,40700.0,22.7896,22.7966,22.7826,22.7826,40700.0
2012-04-13 13:10:00,32.4,32.41,32.4,32.41,18000.0,22.7826,22.7896,22.7826,22.7896,18000.0
2012-04-13 13:15:00,32.4,32.41,32.4,32.41,20400.0,22.7826,22.7896,22.7826,22.7896,20400.0
2012-04-13 13:20:00,32.41,32.42,32.39,32.42,96700.0,22.7896,22.7966,22.7756,22.7966,96700.0
2012-04-13 13:25:00,32.42,32.43,32.4,32.43,55300.0,22.7966,22.8037,22.7826,22.8037,55300.0
2012-04-13 13:30:00,32.43,32.45,32.42,32.44,122800.0,22.8037,22.8177,22.7966,22.8107,122800.0
2012-04-13 13:35:00,32.44,32.48,32.43,32.48,28700.0,22.8107,22.8388,22.8037,22.8388,28700.0
2012-04-13 13:40:00,32.48,32.51,32.47,32.51,36500.0,22.8388,22.8599,22.8318,22.8599,36500.0
2012-04-13 13:45:00,32.51,32.52,32.5,32.5,50600.0,22.8599,22.867,22.8529,22.8529,50600.0
2012-04-13 13:50:00,32.5,32.53,32.5,32.51,105400.0,22.8529,22.874,22.8529,22.8599,105400.0
2012-04-13 13:55:00,32.5,32.51,32.47,32.47,49500.0,22.8529,22.8599,22.8318,22.8318,49500.0
2012-04-13 14:00:00,32.47,32.48,32.41,32.42,91100.0,22.8318,22.8388,22.7896,22.7966,91100.0
2012-04-13 14:05:00,32.42,32.44,32.41,32.41,39600.0,22.7966,22.8107,22.7896,22.7896,39600.0
2012-04-13 14:10:00,32.42,32.42,32.41,32.42,22000.0,22.7966,22.7966,22.7896,22.7966,22000.0
2012-04-13 14:15:00,32.41,32.42,32.41,32.42,22100.0,22.7896,22.7966,22.7896,22.7966,22100.0
2012-04-13 14:20:00,32.42,32.44,32.4,32.4,91900.0,22.7966,22.8107,22.7826,22.7826,91900.0
2012-04-13 14:25:00,32.41,32.42,32.35,32.36,86500.0,22.7896,22.7966,22.7474,22.7545,86500.0
2012-04-13 14:30:00,32.36,32.37,32.35,32.36,32200.0,22.7545,22.7615,22.7474,22.7545,32200.0
2012-04-13 14:35:00,32.36,32.37,32.34,32.34,55300.0,22.7545,22.7615,22.7404,22.7404,55300.0
2012-04-13 14:40:00,32.35,32.35,32.31,32.31,46800.0,22.7474,22.7474,22.7193,22.7193,46800.0
2012-04-13 14:45:00,32.31,32.34,32.31,32.34,66800.0,22.7193,22.7404,22.7193,22.7404,66800.0
2012-04-13 14:50:00,32.34,32.34,32.32,32.33,69800.0,22.7404,22.7404,22.7263,22.7334,69800.0
2012-04-13 14:55:00,32.33,32.35,32.32,32.34,62700.0,22.7334,22.7474,22.7263,22.7404,62700.0
2012-04-13 15:00:00,32.35,32.36,32.34,32.35,86400.0,22.7474,22.7545,22.7404,22.7474,86400.0
2012-04-13 15:05:00,32.35,32.37,32.35,32.36,63000.0,22.7474,22.7615,22.7474,22.7545,63000.0
2012-04-13 15:10:00,32.36,32.37,32.34,32.34,109000.0,22.7545,22.7615,22.7404,22.7404,109000.0
2012-04-13 15:15:00,32.34,32.35,32.33,32.33,60000.0,22.7404,22.7474,22.7334,22.7334,60000.0
2012-04-13 15:20:00,32.33,32.34,32.33,32.33,61300.0,22.7334,22.7404,22.7334,22.7334,61300.0
2012-04-13 15:25:00,32.33,32.34,32.28,32.28,103300.0,22.7334,22.7404,22.6982,22.6982,103300.0
2012-04-13 15:30:00,32.28,32.3,32.27,32.27,167300.0,22.6982,22.7123,22.6912,22.6912,167300.0
2012-04-13 15:35:00,32.27,32.28,32.22,32.23,164700.0,22.6912,22.6982,22.656,22.663,164700.0
2012-04-13 15:40:00,32.22,32.29,32.22,32.29,128900.0,22.656,22.7052,22.656,22.7052,128900.0
2012-04-13 15:45:00,32.29,32.33,32.26,32.29,330800.0,22.7052,22.7334,22.6841,22.7052,330800.0
2012-04-13 15:50:00,32.29,32.3,32.21,32.22,191700.0,22.7052,22.7123,22.649,22.656,191700.0
2012-04-13 15:55:00,32.22,32.25,32.18,32.18,542700.0,22.656,22.6771,22.6279,22.6279,542700.0
2012-04-16 09:30:00,32.54,32.66,32.38,32.4,156900.0,22.881,22.9654,22.7685,22.7826,156900.0
2012-04-16 09:35:00,32.4,32.4,32.28,32.28,77300.0,22.7826,22.7826,22.6982,22.6982,77300.0
2012-04-16 09:40:00,32.27,32.29,32.21,32.25,99600.0,22.6912,22.7052,22.649,22.6771,99600.0
2012-04-16 09:45:00,32.25,32.3,32.08,32.08,205700.0,22.6771,22.7123,22.5576,22.5576,205700.0
2012-04-16 09:50:00,32.08,32.08,31.95,31.98,222400.0,22.5576,22.5576,22.4662,22.4873,222400.0
2012-04-16 09:55:00,31.99,31.99,31.83,31.93,226600.0,22.4943,22.4943,22.3818,22.4521,226600.0
2012-04-16 10:00:00,31.92,31.96,31.87,31.95,229400.0,22.4451,22.4732,22.4099,22.4662,229400.0
2012-04-16 10:05:00,31.95,31.99,31.9,31.94,209200.0,22.4662,22.4943,22.431,22.4591,209200.0
2012-04-16 10:10:00,31.94,31.96,31.87,31.9,160000.0,22.4591,22.4732,22.4099,22.431,160000.0
2012-04-16 10:15:00,31.9,31.92,31.83,31.87,147300.0,22.431,22.4451,22.3818,22.4099,147300.0
2012-04-16 10:20:00,31.86,31.9,31.8,31.88,265400.0,22.4029,22.431,22.3607,22.4169,265400.0
2012-04-16 10:25:00,31.88,32.02,31.86,32.02,85000.0,22.4169,22.5154,22.4029,22.5154,85000.0
2012-04-16 10:30:00,32.02,32.05,31.98,32.04,104500.0,22.5154,22.5365,22.4873,22.5294,104500.0
2012-04-16 10:35:00,32.04,32.06,31.98,31.98,120700.0,22.5294,22.5435,22.4873,22.4873,120700.0
2012-04-16 10:40:00,31.99,32.07,31.99,32.05,63700.0,22.4943,22.5505,22.4943,22.5365,63700.0
2012-04-16 10:45:00,32.05,32.14,32.05,32.13,81200.0,22.5365,22.5998,22.5365,22.5927,81200.0
2012-04-16 10:50:00,32.14,32.14,32.11,32.13,37200.0,22.5998,22.5998,22.5787,22.5927,37200.0
2012-04-16 10:55:00,32.14,32.16,32.13,32.15,76100.0,22.5998,22.6138,22.5927,22.6068,76100.0
2012-04-16 11:00:00,32.15,32.18,32.14,32.15,49300.0,22.6068,22.6279,22.5998,22.6068,49300.0
2012-04-16 11:05:00,32.15,32.15,32.1,32.14,99000.0,22.6068,22.6068,22.5716,22.5998,99000.0
2012-04-16 11:10:00,32.14,32.2,32.14,32.2,44800.0,22.5998,22.642,22.5998,22.642,44800.0
2012-04-16 11:15:00,32.2,32.22,32.19,32.2,53600.0,22.642,22.656,22.6349,22.642,53600.0
2012-04-16 11:20:00,32.2,32.24,32.2,32.22,50000.0,22.642,22.6701,22.642,22.656,50000.0
2012-04-16 11:25:00,32.2,32.23,32.19,32.22,27300.0,22.642,22.663,22.6349,22.656,27300.0
2012-04-16 11:30:00,32.22,32.22,32.14,32.14,51800.0,22.656,22.656,22.5998,22.5998,51800.0
2012-04-16 11:35:00,32.14,32.17,32.11,32.17,56900.0,22.5998,22.6209,22.5787,22.6209,56900.0
2012-04-16 11:40:00,32.17,32.2,32.16,32.17,37000.0,22.6209,22.642,22.6138,22.6209,37000.0
2012-04-16 11:45:00,32.18,32.22,32.18,32.18,81100.0,22.6279,22.656,22.6279,22.6279,81100.0
2012-04-16 11:50:00,32.18,32.19,32.15,32.16,33100.0,22.6279,22.6349,22.6068,22.6138,33100.0
2012-04-16 11:55:00,32.17,32.2,32.17,32.18,33500.0,22.6209,22.642,22.6209,22.6279,33500.0
2012-04-16 12:00:00,32.18,32.29,32.17,32.29,69700.0,22.6279,22.7052,22.6209,22.7052,69700.0
2012-04-16 12:05:00,32.29,32.3,32.25,32.25,70700.0,22.7052,22.7123,22.6771,22.6771,70700.0
2012-04-16 12:10:00,32.26,32.26,32.23,32.24,29000.0,22.6841,22.6841,22.663,22.6701,29000.0
2012-04-16 12:15:00,32.24,32.27,32.19,32.22,62700.0,22.6701,22.6912,22.6349,22.656,62700.0
2012-04-16 12:20:00,32.22,32.22,32.17,32.2,47300.0,22.656,22.656,22.6209,22.642,47300.0
2012-04-16 12:25:00,32.2,32.26,32.2,32.25,64600.0,22.642,22.6841,22.642,22.6771,64600.0
2012-04-16 12:30:00,32.25,32.28,32.23,32.23,47300.0,22.6771,22.6982,22.663,22.663,47300.0
2012-04-16 12:35:00,32.23,32.23,32.2,32.21,38700.0,22.663,22.663,22.642,22.649,38700.0
2012-04-16 12:40:00,32.22,32.26,32.22,32.25,62100.0,22.656,22.6841,22.656,22.6771,62100.0
2012-04-16 12:45:00,32.26,32.28,32.25,32.27,26400.0,22.6841,22.6982,22.6771,22.6912,26400.0
2012-04-16 12:50:00,32.28,32.28,32.19,32.2,34800.0,22.6982,22.6982,22.6349,22.642,34800.0
2012-04-16 12:55:00,32.19,32.26,32.19,32.26,59400.0,22.6349,22.6841,22.6349,22.6841,59400.0
2012-04-16 13:00:00,32.26,32.27,32.26,32.27,18200.0,22.6841,22.6912,22.6841,22.6912,18200.0
2012-04-16 13:05:00,32.26,32.27,32.25,32.25,30500.0,22.6841,22.6912,22.6771,22.6771,30500.0
2012-04-16 13:10:00,32.26,32.26,32.21,32.22,48100.0,22.6841,22.6841,22.649,22.656,48100.0
2012-04-16 13:15:00,32.21,32.25,32.2,32.2,142400.0,22.649,22.6771,22.642,22.642,142400.0
2012-04-16 13:20:00,32.2,32.22,32.2,32.21,19800.0,22.642,22.656,22.642,22.649,19800.0
2012-04-16 13:25:00,32.2,32.23,32.17,32.19,65800.0,22.642,22.663,22.6209,22.6349,65800.0
2012-04-16 13:30:00,32.19,32.26,32.19,32.26,33800.0,22.6349,22.6841,22.6349,22.6841,33800.0
2012-04-16 13:35:00,32.26,32.32,32.25,32.3,108800.0,22.6841,22.7263,22.6771,22.7123,108800.0
2012-04-16 13:40:00,32.3,32.31,32.29,32.3,52200.0,22.7123,22.7193,22.7052,22.7123,52200.0
2012-04-16 13:45:00,32.3,32.34,32.27,32.29,81000.0,22.7123,22.7404,22.6912,22.7052,81000.0
2012-04-16 13:50:00,32.28,32.3,32.25,32.26,63800.0,22.6982,22.7123,22.6771,22.6841,63800.0
2012-04-16 13:55:00,32.26,32.31,32.26,32.27,126200.0,22.6841,22.7193,22.6841,22.6912,126200.0
2012-04-16 14:00:00,32.27,32.3,32.27,32.3,49900.0,22.6912,22.7123,22.6912,22.7123,49900.0
2012-04-16 14:05:00,32.3,32.3,32.27,32.27,23600.0,22.7123,22.7123,22.6912,22.6912,23600.0
2012-04-16 14:10:00,32.28,32.3,32.26,32.3,40800.0,22.6982,22.7123,22.6841,22.7123,40800.0
2012-04-16 14:15:00,32.3,32.31,32.29,32.31,14300.0,22.7123,22.7193,22.7052,22.7193,14300.0
2012-04-16 14:20:00,32.3,32.32,32.3,32.31,30800.0,22.7123,22.7263,22.7123,22.7193,30800.0
2012-04-16 14:25:00,32.31,32.33,32.3,32.33,62300.0,22.7193,22.7334,22.7123,22.7334,62300.0
2012-04-16 14:30:00,32.33,32.35,32.31,32.34,107300.0,22.7334,22.7474,22.7193,22.7404,107300.0
2012-04-16 14:35:00,32.35,32.39,32.34,32.37,56600.0,22.7474,22.7756,22.7404,22.7615,56600.0
2012-04-16 14:40:00,32.37,32.39,32.34,32.35,73000.0,22.7615,22.7756,22.7404,22.7474,73000.0
2012-04-16 14:45:00,32.36,32.37,32.35,32.36,34100.0,22.7545,22.7615,22.7474,22.7545,34100.0
2012-04-16 14:50:00,32.36,32.4,32.35,32.36,69700.0,22.7545,22.7826,22.7474,22.7545,69700.0
2012-04-16 14:55:00,32.35,32.35,32.31,32.34,42600.0,22.7474,22.7474,22.7193,22.7404,42600.0
2012-04-16 15:00:00,32.34,32.35,32.27,32.27,84500.0,22.7404,22.7474,22.6912,22.6912,84500.0
2012-04-16 15:05:00,32.27,32.28,32.25,32.25,99400.0,22.6912,22.6982,22.6771,22.6771,99400.0
2012-04-16 15:10:00,32.25,32.28,32.25,32.27,68000.0,22.6771,22.6982,22.6771,22.6912,68000.0
2012-04-16 15:15:00,32.27,32.28,32.25,32.25,41600.0,22.6912,22.6982,22.6771,22.6771,41600.0
2012-04-16 15:20:00,32.26,32.27,32.23,32.25,81800.0,22.6841,22.6912,22.663,22.6771,81800.0
2012-04-16 15:25:00,32.24,32.25,32.21,32.23,76200.0,22.6701,22.6771,22.649,22.663,76200.0
2012-04-16 15:30:00,32.23,32.24,32.22,32.22,71500.0,22.663,22.6701,22.656,22.656,71500.0
2012-04-16 15:35:00,32.22,32.26,32.22,32.25,99700.0,22.656,22.6841,22.656,22.6771,99700.0
2012-04-16 15:40:00,32.24,32.26,32.23,32.24,110900.0,22.6701,22.6841,22.663,22.6701,110900.0
2012-04-16 15:45:00,32.24,32.25,32.2,32.2,125600.0,22.6701,22.6771,22.642,22.642,125600.0
2012-04-16 15:50:00,32.2,32.2,32.17,32.19,175800.0,22.642,22.642,22.6209,22.6349,175800.0
2012-04-16 15:55:00,32.19,32.23,32.18,32.2,292600.0,22.6349,22.663,22.6279,22.642,292600.0
2012-04-17 09:30:00,32.32,32.42,32.32,32.41,130100.0,22.7263,22.7966,22.7263,22.7896,130100.0
2012-04-17 09:35:00,32.42,32.51,32.41,32.5,78900.0,22.7966,22.8599,22.7896,22.8529,78900.0
2012-04-17 09:40:00,32.51,32.54,32.48,32.52,98100.0,22.8599,22.881,22.8388,22.867,98100.0
2012-04-17 09:45:00,32.52,32.58,32.51,32.57,104600.0,22.867,22.9092,22.8599,22.9021,104600.0
2012-04-17 09:50:00,32.57,32.64,32.55,32.58,109900.0,22.9021,22.9513,22.8881,22.9092,109900.0
2012-04-17 09:55:00,32.58,32.62,32.57,32.6,113000.0,22.9092,22.9373,22.9021,22.9232,113000.0
2012-04-17 10:00:00,32.61,32.63,32.55,32.57,116600.0,22.9302,22.9443,22.8881,22.9021,116600.0
2012-04-17 10:05:00,32.57,32.66,32.57,32.61,126000.0,22.9021,22.9654,22.9021,22.9302,126000.0
2012-04-17 10:10:00,32.61,32.65,32.59,32.63,66500.0,22.9302,22.9584,22.9162,22.9443,66500.0
2012-04-17 10:15:00,32.62,32.74,32.62,32.74,126200.0,22.9373,23.0217,22.9373,23.0217,126200.0
2012-04-17 10:20:00,32.74,32.76,32.65,32.65,97500.0,23.0217,23.0357,22.9584,22.9584,97500.0
2012-04-17 10:25:00,32.66,32.66,32.63,32.64,46000.0,22.9654,22.9654,22.9443,22.9513,46000.0
2012-04-17 10:30:00,32.65,32.68,32.62,32.62,60000.0,22.9584,22.9795,22.9373,22.9373,60000.0
2012-04-17 10:35:00,32.62,32.63,32.61,32.61,30500.0,22.9373,22.9443,22.9302,22.9302,30500.0
2012-04-17 10:40:00,32.61,32.65,32.61,32.64,56100.0,22.9302,22.9584,22.9302,22.9513,56100.0
2012-04-17 10:45:00,32.63,32.69,32.63,32.66,70500.0,22.9443,22.9865,22.9443,22.9654,70500.0
2012-04-17 10:50:00,32.67,32.67,32.61,32.64,128800.0,22.9724,22.9724,22.9302,22.9513,128800.0
2012-04-17 10:55:00,32.65,32.66,32.54,32.55,153000.0,22.9584,22.9654,22.881,22.8881,153000.0
2012-04-17 11:00:00,32.54,32.65,32.54,32.65,77300.0,22.881,22.9584,22.881,22.9584,77300.0
2012-04-17 11:05:00,32.64,32.67,32.62,32.64,76300.0,22.9513,22.9724,22.9373,22.9513,76300.0
2012-04-17 11:10:00,32.64,32.66,32.61,32.62,52300.0,22.9513,22.9654,22.9302,22.9373,52300.0
2012-04-17 11:15:00,32.62,32.66,32.62,32.65,37200.0,22.9373,22.9654,22.9373,22.9584,37200.0
2012-04-17 11:20:00,32.65,32.69,32.64,32.67,46900.0,22.9584,22.9865,22.9513,22.9724,46900.0
2012-04-17 11:25:00,32.68,32.69,32.66,32.69,48000.0,22.9795,22.9865,22.9654,22.9865,48000.0
2012-04-17 11:30:00,32.69,32.7,32.68,32.69,58100.0,22.9865,22.9935,22.9795,22.9865,58100.0
2012-04-17 11:35:00,32.69,32.71,32.67,32.69,95300.0,22.9865,23.0006,22.9724,22.9865,95300.0
2012-04-17 11:40:00,32.69,32.7,32.68,32.68,45200.0,22.9865,22.9935,22.9795,22.9795,45200.0
2012-04-17 11:45:00,32.68,32.7,32.67,32.69,44700.0,22.9795,22.9935,22.9724,22.9865,44700.0
2012-04-17 11:50:00,32.7,32.7,32.67,32.69,51000.0,22.9935,22.9935,22.9724,22.9865,51000.0
2012-04-17 11:55:00,32.7,32.7,32.67,32.68,58200.0,22.9935,22.9935,22.9724,22.9795,58200.0
2012-04-17 12:00:00,32.67,32.7,32.66,32.69,30700.0,22.9724,22.9935,22.9654,22.9865,30700.0
2012-04-17 12:05:00,32.69,32.7,32.68,32.69,26500.0,22.9865,22.9935,22.9795,22.9865,26500.0
2012-04-17 12:10:00,32.7,32.7,32.68,32.69,22500.0,22.9935,22.9935,22.9795,22.9865,22500.0
2012-04-17 12:15:00,32.69,32.72,32.68,32.7,79400.0,22.9865,23.0076,22.9795,22.9935,79400.0
2012-04-17 12:20:00,32.7,32.72,32.7,32.71,32500.0,22.9935,23.0076,22.9935,23.0006,32500.0
2012-04-17 12:25:00,32.71,32.71,32.7,32.71,42400.0,23.0006,23.0006,22.9935,23.0006,42400.0
2012-04-17 12:30:00,32.71,32.72,32.7,32.72,38300.0,23.0006,23.0076,22.9935,23.0076,38300.0
2012-04-17 12:35:00,32.72,32.72,32.7,32.71,33100.0,23.0076,23.0076,22.9935,23.0006,33100.0
2012-04-17 12:40:00,32.7,32.72,32.7,32.71,88700.0,22.9935,23.0076,22.9935,23.0006,88700.0
2012-04-17 12:45:00,32.7,32.74,32.7,32.71,62000.0,22.9935,23.0217,22.9935,23.0006,62000.0
2012-04-17 12:50:00,32.7,32.72,32.69,32.72,28100.0,22.9935,23.0076,22.9865,23.0076,28100.0
2012-04-17 12:55:00,32.72,32.73,32.7,32.73,27100.0,23.0076,23.0146,22.9935,23.0146,27100.0
2012-04-17 13:00:00,32.73,32.73,32.7,32.71,27600.0,23.0146,23.0146,22.9935,23.0006,27600.0
2012-04-17 13:05:00,32.7,32.74,32.7,32.73,28000.0,22.9935,23.0217,22.9935,23.0146,28000.0
2012-04-17 13:10:00,32.73,32.74,32.73,32.73,41300.0,23.0146,23.0217,23.0146,23.0146,41300.0
2012-04-17 13:15:00,32.74,32.74,32.7,32.72,31000.0,23.0217,23.0217,22.9935,23.0076,31000.0
2012-04-17 13:20:00,32.71,32.73,32.71,32.73,35200.0,23.0006,23.0146,23.0006,23.0146,35200.0
2012-04-17 13:25:00,32.72,32.74,32.72,32.74,29300.0,23.0076,23.0217,23.0076,23.0217,29300.0
2012-04-17 13:30:00,32.74,32.75,32.73,32.75,64700.0,23.0217,23.0287,23.0146,23.0287,64700.0
2012-04-17 13:35:00,32.74,32.75,32.73,32.75,66900.0,23.0217,23.0287,23.0146,23.0287,66900.0
2012-04-17 13:40:00,32.75,32.78,32.74,32.74,96100.0,23.0287,23.0498,23.0217,23.0217,96100.0
2012-04-17 13:45:00,32.74,32.76,32.74,32.76,25200.0,23.0217,23.0357,23.0217,23.0357,25200.0
2012-04-17 13:50:00,32.76,32.77,32.72,32.76,62000.0,23.0357,23.0428,23.0076,23.0357,62000.0
2012-04-17 13:55:00,32.76,32.78,32.75,32.78,17600.0,23.0357,23.0498,23.0287,23.0498,17600.0
2012-04-17 14:00:00,32.78,32.8,32.77,32.79,39700.0,23.0498,23.0639,23.0428,23.0568,39700.0
2012-04-17 14:05:00,32.79,32.8,32.77,32.77,49700.0,23.0568,23.0639,23.0428,23.0428,49700.0
2012-04-17 14:10:00,32.77,32.8,32.77,32.79,41100.0,23.0428,23.0639,23.0428,23.0568,41100.0
2012-04-17 14:15:00,32.79,32.8,32.78,32.79,42300.0,23.0568,23.0639,23.0498,23.0568,42300.0
2012-04-17 14:20:00,32.79,32.81,32.79,32.8,54400.0,23.0568,23.0709,23.0568,23.0639,54400.0
2012-04-17 14:25:00,32.8,32.8,32.79,32.8,23200.0,23.0639,23.0639,23.0568,23.0639,23200.0
2012-04-17 14:30:00,32.8,32.82,32.79,32.82,102900.0,23.0639,23.0779,23.0568,23.0779,102900.0
2012-04-17 14:35:00,32.82,32.83,32.81,32.83,29000.0,23.0779,23.0849,23.0709,23.0849,29000.0
2012-04-17 14:40:00,32.83,32.83,32.8,32.81,49900.0,23.0849,23.0849,23.0639,23.0709,49900.0
2012-04-17 14:45:00,32.81,32.83,32.77,32.78,66100.0,23.0709,23.0849,23.0428,23.0498,66100.0
2012-04-17 14:50:00,32.77,32.82,32.77,32.81,51100.0,23.0428,23.0779,23.0428,23.0709,51100.0
2012-04-17 14:55:00,32.82,32.82,32.8,32.8,34400.0,23.0779,23.0779,23.0639,23.0639,34400.0
2012-04-17 15:00:00,32.81,32.81,32.79,32.79,70400.0,23.0709,23.0709,23.0568,23.0568,70400.0
2012-04-17 15:05:00,32.79,32.8,32.79,32.8,22500.0,23.0568,23.0639,23.0568,23.0639,22500.0
2012-04-17 15:10:00,32.8,32.82,32.79,32.79,62700.0,23.0639,23.0779,23.0568,23.0568,62700.0
2012-04-17 15:15:00,32.8,32.8,32.78,32.78,59000.0,23.0639,23.0639,23.0498,23.0498,59000.0
2012-04-17 15:20:00,32.79,32.79,32.75,32.75,84900.0,23.0568,23.0568,23.0287,23.0287,84900.0
2012-04-17 15:25:00,32.75,32.79,32.74,32.77,94200.0,23.0287,23.0568,23.0217,23.0428,94200.0
2012-04-17 15:30:00,32.77,32.78,32.76,32.76,46100.0,23.0428,23.0498,23.0357,23.0357,46100.0
2012-04-17 15:35:00,32.76,32.79,32.76,32.76,90200.0,23.0357,23.0568,23.0357,23.0357,90200.0
2012-04-17 15:40:00,32.77,32.81,32.76,32.8,86300.0,23.0428,23.0709,23.0357,23.0639,86300.0
2012-04-17 15:45:00,32.81,32.81,32.78,32.78,152000.0,23.0709,23.0709,23.0498,23.0498,152000.0
2012-04-17 15:50:00,32.79,32.82,32.78,32.79,255200.0,23.0568,23.0779,23.0498,23.0568,255200.0
2012-04-17 15:55:00,32.79,32.79,32.76,32.77,349600.0,23.0568,23.0568,23.0357,23.0428,349600.0
2012-04-18 09:30:00,32.64,32.68,32.43,32.48,173100.0,22.9513,22.9795,22.8037,22.8388,173100.0
2012-04-18 09:35:00,32.49,32.49,32.35,32.45,142500.0,22.8459,22.8459,22.7474,22.8177,142500.0
2012-04-18 09:40:00,32.45,32.5,32.44,32.48,85800.0,22.8177,22.8529,22.8107,22.8388,85800.0
2012-04-18 09:45:00,32.48,32.59,32.47,32.56,163300.0,22.8388,22.9162,22.8318,22.8951,163300.0
2012-04-18 09:50:00,32.56,32.63,32.54,32.63,112200.0,22.8951,22.9443,22.881,22.9443,112200.0
2012-04-18 09:55:00,32.62,32.67,32.62,32.64,55000.0,22.9373,22.9724,22.9373,22.9513,55000.0
2012-04-18 10:00:00,32.63,32.67,32.61,32.66,125400.0,22.9443,22.9724,22.9302,22.9654,125400.0
2012-04-18 10:05:00,32.65,32.65,32.55,32.59,108700.0,22.9584,22.9584,22.8881,22.9162,108700.0
2012-04-18 10:10:00,32.58,32.67,32.57,32.67,265300.0,22.9092,22.9724,22.9021,22.9724,265300.0
2012-04-18 10:15:00,32.67,32.74,32.66,32.74,91100.0,22.9724,23.0217,22.9654,23.0217,91100.0
2012-04-18 10:20:00,32.74,32.75,32.62,32.65,85900.0,23.0217,23.0287,22.9373,22.9584,85900.0
2012-04-18 10:25:00,32.64,32.7,32.64,32.67,61000.0,22.9513,22.9935,22.9513,22.9724,61000.0
2012-04-18 10:30:00,32.67,32.68,32.64,32.67,101200.0,22.9724,22.9795,22.9513,22.9724,101200.0
2012-04-18 10:35:00,32.68,32.75,32.68,32.74,68900.0,22.9795,23.0287,22.9795,23.0217,68900.0
2012-04-18 10:40:00,32.74,32.84,32.73,32.83,235800.0,23.0217,23.092,23.0146,23.0849,235800.0
2012-04-18 10:45:00,32.83,32.88,32.82,32.87,131700.0,23.0849,23.1201,23.0779,23.1131,131700.0
2012-04-18 10:50:00,32.88,32.89,32.83,32.84,82100.0,23.1201,23.1271,23.0849,23.092,82100.0
2012-04-18 10:55:00,32.85,32.85,32.8,32.82,77500.0,23.099,23.099,23.0639,23.0779,77500.0
2012-04-18 11:00:00,32.83,32.86,32.82,32.85,59400.0,23.0849,23.106,23.0779,23.099,59400.0
2012-04-18 11:05:00,32.85,32.86,32.75,32.79,69000.0,23.099,23.106,23.0287,23.0568,69000.0
2012-04-18 11:10:00,32.8,32.81,32.72,32.75,69900.0,23.0639,23.0709,23.0076,23.0287,69900.0
2012-04-18 11:15:00,32.74,32.79,32.7,32.78,50500.0,23.0217,23.0568,22.9935,23.0498,50500.0
2012-04-18 11:20:00,32.77,32.77,32.72,32.73,54400.0,23.0428,23.0428,23.0076,23.0146,54400.0
2012-04-18 11:25:00,32.73,32.74,32.68,32.7,62600.0,23.0146,23.0217,22.9795,22.9935,62600.0
2012-04-18 11:30:00,32.69,32.71,32.65,32.66,48400.0,22.9865,23.0006,22.9584,22.9654,48400.0
2012-04-18 11:35:00,32.66,32.68,32.63,32.67,40300.0,22.9654,22.9795,22.9443,22.9724,40300.0
2012-04-18 11:40:00,32.67,32.68,32.65,32.67,29700.0,22.9724,22.9795,22.9584,22.9724,29700.0
2012-04-18 11:45:00,32.67,32.7,32.64,32.69,42800.0,22.9724,22.9935,22.9513,22.9865,42800.0
2012-04-18 11:50:00,32.69,32.73,32.66,32.73,32500.0,22.9865,23.0146,22.9654,23.0146,32500.0
2012-04-18 11:55:00,32.72,32.75,32.7,32.7,51900.0,23.0076,23.0287,22.9935,22.9935,51900.0
2012-04-18 12:00:00,32.71,32.73,32.68,32.73,38200.0,23.0006,23.0146,22.9795,23.0146,38200.0
2012-04-18 12:05:00,32.73,32.74,32.71,32.73,25600.0,23.0146,23.0217,23.0006,23.0146,25600.0
2012-04-18 12:10:00,32.73,32.73,32.71,32.73,29400.0,23.0146,23.0146,23.0006,23.0146,29400.0
2012-04-18 12:15:00,32.73,32.75,32.7,32.71,37900.0,23.0146,23.0287,22.9935,23.0006,37900.0
2012-04-18 12:20:00,32.71,32.75,32.71,32.73,23200.0,23.0006,23.0287,23.0006,23.0146,23200.0
2012-04-18 12:25:00,32.73,32.75,32.67,32.68,86600.0,23.0146,23.0287,22.9724,22.9795,86600.0
2012-04-18 12:30:00,32.68,32.68,32.62,32.64,90300.0,22.9795,22.9795,22.9373,22.9513,90300.0
2012-04-18 12:35:00,32.63,32.72,32.63,32.71,111400.0,22.9443,23.0076,22.9443,23.0006,111400.0
2012-04-18 12:40:00,32.71,32.73,32.7,32.73,19900.0,23.0006,23.0146,22.9935,23.0146,19900.0
2012-04-18 12:45:00,32.73,32.73,32.69,32.69,26200.0,23.0146,23.0146,22.9865,22.9865,26200.0
2012-04-18 12:50:00,32.7,32.7,32.68,32.69,18600.0,22.9935,22.9935,22.9795,22.9865,18600.0
2012-04-18 12:55:00,32.69,32.71,32.69,32.7,22600.0,22.9865,23.0006,22.9865,22.9935,22600.0
2012-04-18 13:00:00,32.71,32.74,32.7,32.74,24300.0,23.0006,23.0217,22.9935,23.0217,24300.0
2012-04-18 13:05:00,32.73,32.76,32.73,32.75,22800.0,23.0146,23.0357,23.0146,23.0287,22800.0
2012-04-18 13:10:00,32.75,32.76,32.71,32.71,40200.0,23.0287,23.0357,23.0006,23.0006,40200.0
2012-04-18 13:15:00,32.7,32.71,32.68,32.71,37800.0,22.9935,23.0006,22.9795,23.0006,37800.0
2012-04-18 13:20:00,32.71,32.71,32.66,32.66,41400.0,23.0006,23.0006,22.9654,22.9654,41400.0
2012-04-18 13:25:00,32.66,32.69,32.66,32.69,55000.0,22.9654,22.9865,22.9654,22.9865,55000.0
2012-04-18 13:30:00,32.69,32.69,32.66,32.66,48100.0,22.9865,22.9865,22.9654,22.9654,48100.0
2012-04-18 13:35:00,32.67,32.67,32.61,32.61,38400.0,22.9724,22.9724,22.9302,22.9302,38400.0
2012-04-18 13:40:00,32.6,32.62,32.59,32.62,33200.0,22.9232,22.9373,22.9162,22.9373,33200.0
2012-04-18 13:45:00,32.61,32.62,32.59,32.59,24700.0,22.9302,22.9373,22.9162,22.9162,24700.0
2012-04-18 13:50:00,32.59,32.6,32.56,32.58,53200.0,22.9162,22.9232,22.8951,22.9092,53200.0
2012-04-18 13:55:00,32.59,32.59,32.53,32.56,65500.0,22.9162,22.9162,22.874,22.8951,65500.0
2012-04-18 14:00:00,32.55,32.59,32.55,32.59,58000.0,22.8881,22.9162,22.8881,22.9162,58000.0
2012-04-18 14:05:00,32.58,32.59,32.57,32.58,104100.0,22.9092,22.9162,22.9021,22.9092,104100.0
2012-04-18 14:10:00,32.57,32.6,32.57,32.6,32400.0,22.9021,22.9232,22.9021,22.9232,32400.0
2012-04-18 14:15:00,32.6,32.61,32.59,32.6,24700.0,22.9232,22.9302,22.9162,22.9232,24700.0
2012-04-18 14:20:00,32.61,32.7,32.61,32.69,93400.0,22.9302,22.9935,22.9302,22.9865,93400.0
2012-04-18 14:25:00,32.69,32.71,32.68,32.7,37300.0,22.9865,23.0006,22.9795,22.9935,37300.0
2012-04-18 14:30:00,32.71,32.72,32.69,32.72,48400.0,23.0006,23.0076,22.9865,23.0076,48400.0
2012-04-18 14:35:00,32.72,32.73,32.71,32.71,30800.0,23.0076,23.0146,23.0006,23.0006,30800.0
2012-04-18 14:40:00,32.72,32.72,32.69,32.72,35200.0,23.0076,23.0076,22.9865,23.0076,35200.0
2012-04-18 14:45:00,32.72,32.75,32.71,32.74,61900.0,23.0076,23.0287,23.0006,23.0217,61900.0
2012-04-18 14:50:00,32.75,32.77,32.74,32.77,31400.0,23.0287,23.0428,23.0217,23.0428,31400.0
2012-04-18 14:55:00,32.77,32.77,32.76,32.77,14300.0,23.0428,23.0428,23.0357,23.0428,14300.0
2012-04-18 15:00:00,32.77,32.81,32.76,32.8,70800.0,23.0428,23.0709,23.0357,23.0639,70800.0
2012-04-18 15:05:00,32.8,32.81,32.75,32.75,33300.0,23.0639,23.0709,23.0287,23.0287,33300.0
2012-04-18 15:10:00,32.76,32.77,32.72,32.75,52600.0,23.0357,23.0428,23.0076,23.0287,52600.0
2012-04-18 15:15:00,32.76,32.78,32.75,32.78,25400.0,23.0357,23.0498,23.0287,23.0498,25400.0
2012-04-18 15:20:00,32.77,32.79,32.76,32.79,62700.0,23.0428,23.0568,23.0357,23.0568,62700.0
2012-04-18 15:25:00,32.79,32.79,32.71,32.73,69000.0,23.0568,23.0568,23.0006,23.0146,69000.0
2012-04-18 15:30:00,32.73,32.76,32.72,32.72,65200.0,23.0146,23.0357,23.0076,23.0076,65200.0
2012-04-18 15:35:00,32.72,32.72,32.7,32.72,51500.0,23.0076,23.0076,22.9935,23.0076,51500.0
2012-04-18 15:40:00,32.72,32.75,32.69,32.75,91300.0,23.0076,23.0287,22.9865,23.0287,91300.0
2012-04-18 15:45:00,32.74,32.77,32.73,32.77,117200.0,23.0217,23.0428,23.0146,23.0428,117200.0
2012-04-18 15:50:00,32.77,32.77,32.71,32.72,143500.0,23.0428,23.0428,23.0006,23.0076,143500.0
2012-04-18 15:55:00,32.73,32.75,32.72,32.73,222200.0,23.0146,23.0287,23.0076,23.0146,222200.0
2012-04-19 09:30:00,32.83,32.89,32.65,32.65,212200.0,23.0849,23.1271,22.9584,22.9584,212200.0
2012-04-19 09:35:00,32.65,32.68,32.58,32.59,123600.0,22.9584,22.9795,22.9092,22.9162,123600.0
2012-04-19 09:40:00,32.62,32.74,32.58,32.73,108600.0,22.9373,23.0217,22.9092,23.0146,108600.0
2012-04-19 09:45:00,32.74,32.79,32.7,32.77,96800.0,23.0217,23.0568,22.9935,23.0428,96800.0
2012-04-19 09:50:00,32.77,32.78,32.68,32.69,77100.0,23.0428,23.0498,22.9795,22.9865,77100.0
2012-04-19 09:55:00,32.7,32.77,32.69,32.75,88300.0,22.9935,23.0428,22.9865,23.0287,88300.0
2012-04-19 10:00:00,32.75,32.77,32.6,32.61,188200.0,23.0287,23.0428,22.9232,22.9302,188200.0
2012-04-19 10:05:00,32.61,32.69,32.57,32.6,164000.0,22.9302,22.9865,22.9021,22.9232,164000.0
2012-04-19 10:10:00,32.6,32.66,32.55,32.65,138200.0,22.9232,22.9654,22.8881,22.9584,138200.0
2012-04-19 10:15:00,32.65,32.74,32.6,32.73,150800.0,22.9584,23.0217,22.9232,23.0146,150800.0
2012-04-19 10:20:00,32.73,32.88,32.72,32.88,112400.0,23.0146,23.1201,23.0076,23.1201,112400.0
2012-04-19 10:25:00,32.88,32.94,32.86,32.93,90300.0,23.1201,23.1623,23.106,23.1553,90300.0
2012-04-19 10:30:00,32.92,33.07,32.65,33.07,275600.0,23.1482,23.2537,22.9584,23.2537,275600.0
2012-04-19 10:35:00,33.07,33.12,33.05,33.1,133500.0,23.2537,23.2889,23.2396,23.2748,133500.0
2012-04-19 10:40:00,33.11,33.13,33.01,33.04,61900.0,23.2818,23.2959,23.2115,23.2326,61900.0
2012-04-19 10:45:00,33.04,33.05,33.01,33.02,89200.0,23.2326,23.2396,23.2115,23.2185,89200.0
2012-04-19 10:50:00,33.02,33.02,32.97,32.99,57700.0,23.2185,23.2185,23.1834,23.1975,57700.0
2012-04-19 10:55:00,32.99,33.0,32.95,32.95,42400.0,23.1975,23.2045,23.1693,23.1693,42400.0
2012-04-19 11:00:00,32.95,32.96,32.89,32.92,111500.0,23.1693,23.1764,23.1271,23.1482,111500.0
2012-04-19 11:05:00,32.93,32.96,32.89,32.9,51300.0,23.1553,23.1764,23.1271,23.1342,51300.0
2012-04-19 11:10:00,32.92,32.92,32.82,32.84,112100.0,23.1482,23.1482,23.0779,23.092,112100.0
2012-04-19 11:15:00,32.83,32.88,32.81,32.81,58900.0,23.0849,23.1201,23.0709,23.0709,58900.0
2012-04-19 11:20:00,32.82,32.84,32.77,32.78,73400.0,23.0779,23.092,23.0428,23.0498,73400.0
2012-04-19 11:25:00,32.77,32.79,32.75,32.78,72600.0,23.0428,23.0568,23.0287,23.0498,72600.0
2012-04-19 11:30:00,32.78,32.79,32.69,32.73,110400.0,23.0498,23.0568,22.9865,23.0146,110400.0
2012-04-19 11:35:00,32.73,32.81,32.72,32.8,56300.0,23.0146,23.0709,23.0076,23.0639,56300.0
2012-04-19 11:40:00,32.8,32.91,32.8,32.88,153200.0,23.0639,23.1412,23.0639,23.1201,153200.0
2012-04-19 11:45:00,32.88,32.95,32.86,32.93,98000.0,23.1201,23.1693,23.106,23.1553,98000.0
2012-04-19 11:50:00,32.94,32.98,32.93,32.97,51800.0,23.1623,23.1904,23.1553,23.1834,51800.0
2012-04-19 11:55:00,32.97,32.98,32.95,32.97,54000.0,23.1834,23.1904,23.1693,23.1834,54000.0
2012-04-19 12:00:00,32.96,32.97,32.84,32.85,168900.0,23.1764,23.1834,23.092,23.099,168900.0
2012-04-19 12:05:00,32.84,32.85,32.8,32.83,106000.0,23.092,23.099,23.0639,23.0849,106000.0
2012-04-19 12:10:00,32.82,32.84,32.79,32.8,138100.0,23.0779,23.092,23.0568,23.0639,138100.0
2012-04-19 12:15:00,32.79,32.79,32.74,32.74,95300.0,23.0568,23.0568,23.0217,23.0217,95300.0
2012-04-19 12:20:00,32.76,32.78,32.73,32.73,71000.0,23.0357,23.0498,23.0146,23.0146,71000.0
2012-04-19 12:25:00,32.74,32.75,32.7,32.72,31300.0,23.0217,23.0287,22.9935,23.0076,31300.0
2012-04-19 12:30:00,32.71,32.74,32.69,32.74,108100.0,23.0006,23.0217,22.9865,23.0217,108100.0
2012-04-19 12:35:00,32.75,32.78,32.73,32.75,89900.0,23.0287,23.0498,23.0146,23.0287,89900.0
2012-04-19 12:40:00,32.75,32.76,32.71,32.75,105600.0,23.0287,23.0357,23.0006,23.0287,105600.0
2012-04-19 12:45:00,32.76,32.79,32.74,32.77,84600.0,23.0357,23.0568,23.0217,23.0428,84600.0
2012-04-19 12:50:00,32.77,32.78,32.73,32.74,58900.0,23.0428,23.0498,23.0146,23.0217,58900.0
2012-04-19 12:55:00,32.73,32.74,32.69,32.69,50600.0,23.0146,23.0217,22.9865,22.9865,50600.0
2012-04-19 13:00:00,32.69,32.7,32.66,32.69,75500.0,22.9865,22.9935,22.9654,22.9865,75500.0
2012-04-19 13:05:00,32.68,32.74,32.67,32.73,47700.0,22.9795,23.0217,22.9724,23.0146,47700.0
2012-04-19 13:10:00,32.72,32.73,32.66,32.68,63200.0,23.0076,23.0146,22.9654,22.9795,63200.0
2012-04-19 13:15:00,32.67,32.7,32.63,32.64,70700.0,22.9724,22.9935,22.9443,22.9513,70700.0
2012-04-19 13:20:00,32.64,32.64,32.6,32.6,74500.0,22.9513,22.9513,22.9232,22.9232,74500.0
2012-04-19 13:25:00,32.6,32.69,32.6,32.69,50300.0,22.9232,22.9865,22.9232,22.9865,50300.0
2012-04-19 13:30:00,32.69,32.75,32.69,32.75,46100.0,22.9865,23.0287,22.9865,23.0287,46100.0
2012-04-19 13:35:00,32.74,32.75,32.67,32.68,88800.0,23.0217,23.0287,22.9724,22.9795,88800.0
2012-04-19 13:40:00,32.68,32.69,32.64,32.64,76300.0,22.9795,22.9865,22.9513,22.9513,76300.0
2012-04-19 13:45:00,32.65,32.69,32.64,32.65,75600.0,22.9584,22.9865,22.9513,22.9584,75600.0
2012-04-19 13:50:00,32.65,32.66,32.6,32.61,79400.0,22.9584,22.9654,22.9232,22.9302,79400.0
2012-04-19 13:55:00,32.61,32.64,32.57,32.57,95700.0,22.9302,22.9513,22.9021,22.9021,95700.0
2012-04-19 14:00:00,32.57,32.59,32.55,32.57,99200.0,22.9021,22.9162,22.8881,22.9021,99200.0
2012-04-19 14:05:00,32.59,32.64,32.58,32.62,116300.0,22.9162,22.9513,22.9092,22.9373,116300.0
2012-04-19 14:10:00,32.62,32.64,32.56,32.57,107400.0,22.9373,22.9513,22.8951,22.9021,107400.0
2012-04-19 14:15:00,32.57,32.58,32.5,32.51,105900.0,22.9021,22.9092,22.8529,22.8599,105900.0
2012-04-19 14:20:00,32.52,32.53,32.49,32.52,82000.0,22.867,22.874,22.8459,22.867,82000.0
2012-04-19 14:25:00,32.52,32.55,32.47,32.48,92000.0,22.867,22.8881,22.8318,22.8388,92000.0
2012-04-19 14:30:00,32.48,32.49,32.42,32.43,117200.0,22.8388,22.8459,22.7966,22.8037,117200.0
2012-04-19 14:35:00,32.42,32.44,32.37,32.43,82600.0,22.7966,22.8107,22.7615,22.8037,82600.0
2012-04-19 14:40:00,32.43,32.46,32.41,32.45,95700.0,22.8037,22.8248,22.7896,22.8177,95700.0
2012-04-19 14:45:00,32.45,32.45,32.38,32.43,106300.0,22.8177,22.8177,22.7685,22.8037,106300.0
2012-04-19 14:50:00,32.44,32.53,32.43,32.52,79800.0,22.8107,22.874,22.8037,22.867,79800.0
2012-04-19 14:55:00,32.53,32.57,32.52,32.57,85300.0,22.874,22.9021,22.867,22.9021,85300.0
2012-04-19 15:00:00,32.56,32.64,32.56,32.64,105300.0,22.8951,22.9513,22.8951,22.9513,105300.0
2012-04-19 15:05:00,32.64,32.65,32.59,32.59,91300.0,22.9513,22.9584,22.9162,22.9162,91300.0
2012-04-19 15:10:00,32.58,32.59,32.53,32.54,68400.0,22.9092,22.9162,22.874,22.881,68400.0
2012-04-19 15:15:00,32.55,32.55,32.5,32.5,91600.0,22.8881,22.8881,22.8529,22.8529,91600.0
2012-04-19 15:20:00,32.5,32.52,32.47,32.52,101500.0,22.8529,22.867,22.8318,22.867,101500.0
2012-04-19 15:25:00,32.51,32.61,32.51,32.58,119000.0,22.8599,22.9302,22.8599,22.9092,119000.0
2012-04-19 15:30:00,32.58,32.63,32.57,32.63,82800.0,22.9092,22.9443,22.9021,22.9443,82800.0
2012-04-19 15:35:00,32.63,32.68,32.62,32.68,103000.0,22.9443,22.9795,22.9373,22.9795,103000.0
2012-04-19 15:40:00,32.68,32.7,32.67,32.68,107300.0,22.9795,22.9935,22.9724,22.9795,107300.0
2012-04-19 15:45:00,32.68,32.74,32.67,32.73,181300.0,22.9795,23.0217,22.9724,23.0146,181300.0
2012-04-19 15:50:00,32.73,32.75,32.64,32.68,253700.0,23.0146,23.0287,22.9513,22.9795,253700.0
2012-04-19 15:55:00,32.68,32.7,32.62,32.66,566300.0,22.9795,22.9935,22.9373,22.9654,566300.0
2012-04-20 09:30:00,32.93,32.99,32.7,32.82,1204800.0,23.1553,23.1975,22.9935,23.0779,1204800.0
2012-04-20 09:35:00,32.81,32.87,32.61,32.62,123800.0,23.0709,23.1131,22.9302,22.9373,123800.0
2012-04-20 09:40:00,32.62,32.65,32.54,32.56,169200.0,22.9373,22.9584,22.881,22.8951,169200.0
2012-04-20 09:45:00,32.56,32.64,32.48,32.64,293500.0,22.8951,22.9513,22.8388,22.9513,293500.0
2012-04-20 09:50:00,32.63,32.72,32.59,32.66,165300.0,22.9443,23.0076,22.9162,22.9654,165300.0
2012-04-20 09:55:00,32.67,32.85,32.64,32.78,265700.0,22.9724,23.099,22.9513,23.0498,265700.0
2012-04-20 10:00:00,32.79,32.8,32.59,32.66,232400.0,23.0568,23.0639,22.9162,22.9654,232400.0
2012-04-20 10:05:00,32.67,32.79,32.66,32.79,175700.0,22.9724,23.0568,22.9654,23.0568,175700.0
2012-04-20 10:10:00,32.78,32.86,32.78,32.79,236700.0,23.0498,23.106,23.0498,23.0568,236700.0
2012-04-20 10:15:00,32.79,32.82,32.74,32.76,176200.0,23.0568,23.0779,23.0217,23.0357,176200.0
2012-04-20 10:20:00,32.76,32.77,32.7,32.74,124100.0,23.0357,23.0428,22.9935,23.0217,124100.0
2012-04-20 10:25:00,32.74,32.84,32.74,32.8,127400.0,23.0217,23.092,23.0217,23.0639,127400.0
2012-04-20 10:30:00,32.81,32.93,32.8,32.93,126200.0,23.0709,23.1553,23.0639,23.1553,126200.0
2012-04-20 10:35:00,32.92,33.02,32.92,33.02,150700.0,23.1482,23.2185,23.1482,23.2185,150700.0
2012-04-20 10:40:00,33.01,33.02,32.92,32.92,173500.0,23.2115,23.2185,23.1482,23.1482,173500.0
2012-04-20 10:45:00,32.92,32.93,32.84,32.87,96300.0,23.1482,23.1553,23.092,23.1131,96300.0
2012-04-20 10:50:00,32.87,32.89,32.85,32.88,119700.0,23.1131,23.1271,23.099,23.1201,119700.0
2012-04-20 10:55:00,32.88,32.98,32.87,32.97,128800.0,23.1201,23.1904,23.1131,23.1834,128800.0
2012-04-20 11:00:00,32.96,32.98,32.82,32.82,133000.0,23.1764,23.1904,23.0779,23.0779,133000.0
2012-04-20 11:05:00,32.83,32.84,32.82,32.84,55700.0,23.0849,23.092,23.0779,23.092,55700.0
2012-04-20 11:10:00,32.84,32.84,32.73,32.73,111900.0,23.092,23.092,23.0146,23.0146,111900.0
2012-04-20 11:15:00,32.73,32.82,32.7,32.81,115500.0,23.0146,23.0779,22.9935,23.0709,115500.0
2012-04-20 11:20:00,32.82,32.91,32.82,32.9,74500.0,23.0779,23.1412,23.0779,23.1342,74500.0
2012-04-20 11:25:00,32.9,32.93,32.9,32.92,82400.0,23.1342,23.1553,23.1342,23.1482,82400.0
2012-04-20 11:30:00,32.93,32.95,32.89,32.9,70000.0,23.1553,23.1693,23.1271,23.1342,70000.0
2012-04-20 11:35:00,32.89,32.89,32.81,32.82,41600.0,23.1271,23.1271,23.0709,23.0779,41600.0
2012-04-20 11:40:00,32.82,33.02,32.81,33.02,297400.0,23.0779,23.2185,23.0709,23.2185,297400.0
2012-04-20 11:45:00,33.02,33.05,32.9,32.9,136400.0,23.2185,23.2396,23.1342,23.1342,136400.0
2012-04-20 11:50:00,32.9,32.93,32.87,32.93,74600.0,23.1342,23.1553,23.1131,23.1553,74600.0
2012-04-20 11:55:00,32.93,32.95,32.87,32.92,67300.0,23.1553,23.1693,23.1131,23.1482,67300.0
2012-04-20 12:00:00,32.91,32.92,32.89,32.91,91000.0,23.1412,23.1482,23.1271,23.1412,91000.0
2012-04-20 12:05:00,32.91,32.91,32.83,32.84,55900.0,23.1412,23.1412,23.0849,23.092,55900.0
2012-04-20 12:10:00,32.84,32.84,32.82,32.83,28500.0,23.092,23.092,23.0779,23.0849,28500.0
2012-04-20 12:15:00,32.83,32.83,32.82,32.83,20100.0,23.0849,23.0849,23.0779,23.0849,20100.0
2012-04-20 12:20:00,32.83,32.86,32.82,32.85,79000.0,23.0849,23.106,23.0779,23.099,79000.0
2012-04-20 12:25:00,32.84,32.86,32.83,32.85,112900.0,23.092,23.106,23.0849,23.099,112900.0
2012-04-20 12:30:00,32.85,32.87,32.84,32.87,67100.0,23.099,23.1131,23.092,23.1131,67100.0
2012-04-20 12:35:00,32.87,32.9,32.86,32.88,104300.0,23.1131,23.1342,23.106,23.1201,104300.0
2012-04-20 12:40:00,32.88,32.88,32.83,32.84,163400.0,23.1201,23.1201,23.0849,23.092,163400.0
2012-04-20 12:45:00,32.84,32.86,32.78,32.78,197800.0,23.092,23.106,23.0498,23.0498,197800.0
2012-04-20 12:50:00,32.79,32.79,32.74,32.74,101500.0,23.0568,23.0568,23.0217,23.0217,101500.0
2012-04-20 12:55:00,32.75,32.76,32.74,32.76,65500.0,23.0287,23.0357,23.0217,23.0357,65500.0
2012-04-20 13:00:00,32.76,32.78,32.75,32.78,83200.0,23.0357,23.0498,23.0287,23.0498,83200.0
2012-04-20 13:05:00,32.78,32.81,32.77,32.79,115300.0,23.0498,23.0709,23.0428,23.0568,115300.0
2012-04-20 13:10:00,32.79,32.83,32.79,32.83,88100.0,23.0568,23.0849,23.0568,23.0849,88100.0
2012-04-20 13:15:00,32.82,32.83,32.79,32.81,95600.0,23.0779,23.0849,23.0568,23.0709,95600.0
2012-04-20 13:20:00,32.81,32.83,32.73,32.73,144900.0,23.0709,23.0849,23.0146,23.0146,144900.0
2012-04-20 13:25:00,32.73,32.74,32.69,32.69,96800.0,23.0146,23.0217,22.9865,22.9865,96800.0
2012-04-20 13:30:00,32.7,32.7,32.64,32.65,199400.0,22.9935,22.9935,22.9513,22.9584,199400.0
2012-04-20 13:35:00,32.66,32.74,32.65,32.74,94900.0,22.9654,23.0217,22.9584,23.0217,94900.0
2012-04-20 13:40:00,32.74,32.78,32.73,32.73,141000.0,23.0217,23.0498,23.0146,23.0146,141000.0
2012-04-20 13:45:00,32.73,32.74,32.73,32.73,62400.0,23.0146,23.0217,23.0146,23.0146,62400.0
2012-04-20 13:50:00,32.73,32.77,32.7,32.72,212900.0,23.0146,23.0428,22.9935,23.0076,212900.0
2012-04-20 13:55:00,32.73,32.73,32.68,32.7,110900.0,23.0146,23.0146,22.9795,22.9935,110900.0
2012-04-20 14:00:00,32.7,32.7,32.68,32.7,73500.0,22.9935,22.9935,22.9795,22.9935,73500.0
2012-04-20 14:05:00,32.7,32.7,32.64,32.64,234500.0,22.9935,22.9935,22.9513,22.9513,234500.0
2012-04-20 14:10:00,32.65,32.7,32.64,32.7,84000.0,22.9584,22.9935,22.9513,22.9935,84000.0
2012-04-20 14:15:00,32.7,32.7,32.66,32.66,124600.0,22.9935,22.9935,22.9654,22.9654,124600.0
2012-04-20 14:20:00,32.66,32.7,32.66,32.69,104300.0,22.9654,22.9935,22.9654,22.9865,104300.0
2012-04-20 14:25:00,32.69,32.76,32.69,32.76,137600.0,22.9865,23.0357,22.9865,23.0357,137600.0
2012-04-20 14:30:00,32.76,32.79,32.76,32.79,81500.0,23.0357,23.0568,23.0357,23.0568,81500.0
2012-04-20 14:35:00,32.79,32.8,32.77,32.78,113700.0,23.0568,23.0639,23.0428,23.0498,113700.0
2012-04-20 14:40:00,32.77,32.8,32.77,32.79,80800.0,23.0428,23.0639,23.0428,23.0568,80800.0
2012-04-20 14:45:00,32.79,32.8,32.78,32.8,61300.0,23.0568,23.0639,23.0498,23.0639,61300.0
2012-04-20 14:50:00,32.8,32.8,32.73,32.73,191400.0,23.0639,23.0639,23.0146,23.0146,191400.0
2012-04-20 14:55:00,32.74,32.74,32.71,32.74,159100.0,23.0217,23.0217,23.0006,23.0217,159100.0
2012-04-20 15:00:00,32.74,32.74,32.68,32.68,148900.0,23.0217,23.0217,22.9795,22.9795,148900.0
2012-04-20 15:05:00,32.68,32.69,32.67,32.68,101200.0,22.9795,22.9865,22.9724,22.9795,101200.0
2012-04-20 15:10:00,32.66,32.67,32.59,32.65,211900.0,22.9654,22.9724,22.9162,22.9584,211900.0
2012-04-20 15:15:00,32.65,32.68,32.64,32.68,123800.0,22.9584,22.9795,22.9513,22.9795,123800.0
2012-04-20 15:20:00,32.68,32.7,32.55,32.55,373900.0,22.9795,22.9935,22.8881,22.8881,373900.0
2012-04-20 15:25:00,32.55,32.58,32.55,32.56,173900.0,22.8881,22.9092,22.8881,22.8951,173900.0
2012-04-20 15:30:00,32.56,32.6,32.52,32.59,248800.0,22.8951,22.9232,22.867,22.9162,248800.0
2012-04-20 15:35:00,32.59,32.68,32.59,32.66,352400.0,22.9162,22.9795,22.9162,22.9654,352400.0
2012-04-20 15:40:00,32.65,32.66,32.51,32.51,300000.0,22.9584,22.9654,22.8599,22.8599,300000.0
2012-04-20 15:45:00,32.52,32.54,32.44,32.44,551400.0,22.867,22.881,22.8107,22.8107,551400.0
2012-04-20 15:50:00,32.45,32.45,32.32,32.38,2118900.0,22.8177,22.8177,22.7263,22.7685,2118900.0
2012-04-20 15:55:00,32.38,32.56,32.34,32.47,5689600.0,22.7685,22.8951,22.7404,22.8318,5689600.0
2012-04-23 09:30:00,32.23,32.26,32.04,32.06,413900.0,22.663,22.6841,22.5294,22.5435,413900.0
2012-04-23 09:35:00,32.06,32.12,32.04,32.11,321700.0,22.5435,22.5857,22.5294,22.5787,321700.0
2012-04-23 09:40:00,32.11,32.14,32.08,32.09,189000.0,22.5787,22.5998,22.5576,22.5646,189000.0
2012-04-23 09:45:00,32.08,32.15,32.08,32.12,182200.0,22.5576,22.6068,22.5576,22.5857,182200.0
2012-04-23 09:50:00,32.12,32.13,32.02,32.02,276300.0,22.5857,22.5927,22.5154,22.5154,276300.0
2012-04-23 09:55:00,32.02,32.06,31.98,32.06,175800.0,22.5154,22.5435,22.4873,22.5435,175800.0
2012-04-23 10:00:00,32.06,32.12,32.01,32.03,321800.0,22.5435,22.5857,22.5083,22.5224,321800.0
2012-04-23 10:05:00,32.02,32.05,31.99,32.0,190900.0,22.5154,22.5365,22.4943,22.5013,190900.0
2012-04-23 10:10:00,32.01,32.06,31.99,32.06,202600.0,22.5083,22.5435,22.4943,22.5435,202600.0
2012-04-23 10:15:00,32.05,32.1,31.98,31.99,163600.0,22.5365,22.5716,22.4873,22.4943,163600.0
2012-04-23 10:20:00,31.99,32.1,31.96,32.07,293400.0,22.4943,22.5716,22.4732,22.5505,293400.0
2012-04-23 10:25:00,32.07,32.07,32.0,32.01,171900.0,22.5505,22.5505,22.5013,22.5083,171900.0
2012-04-23 10:30:00,32.01,32.04,31.99,32.0,147500.0,22.5083,22.5294,22.4943,22.5013,147500.0
2012-04-23 10:35:00,32.0,32.04,31.95,31.98,223600.0,22.5013,22.5294,22.4662,22.4873,223600.0
2012-04-23 10:40:00,31.98,32.0,31.94,31.97,143700.0,22.4873,22.5013,22.4591,22.4802,143700.0
2012-04-23 10:45:00,31.97,32.0,31.95,31.99,92700.0,22.4802,22.5013,22.4662,22.4943,92700.0
2012-04-23 10:50:00,32.0,32.01,31.95,31.98,140900.0,22.5013,22.5083,22.4662,22.4873,140900.0
2012-04-23 10:55:00,31.99,32.01,31.94,31.94,110100.0,22.4943,22.5083,22.4591,22.4591,110100.0
2012-04-23 11:00:00,31.94,31.98,31.93,31.96,92100.0,22.4591,22.4873,22.4521,22.4732,92100.0
2012-04-23 11:05:00,31.96,32.0,31.93,32.0,45500.0,22.4732,22.5013,22.4521,22.5013,45500.0
2012-04-23 11:10:00,32.0,32.01,31.99,32.0,82400.0,22.5013,22.5083,22.4943,22.5013,82400.0
2012-04-23 11:15:00,32.0,32.0,31.96,31.99,85700.0,22.5013,22.5013,22.4732,22.4943,85700.0
2012-04-23 11:20:00,31.99,31.99,31.94,31.97,139200.0,22.4943,22.4943,22.4591,22.4802,139200.0
2012-04-23 11:25:00,31.97,31.99,31.95,31.97,132400.0,22.4802,22.4943,22.4662,22.4802,132400.0
2012-04-23 11:30:00,31.97,31.99,31.95,31.99,76400.0,22.4802,22.4943,22.4662,22.4943,76400.0
2012-04-23 11:35:00,31.98,32.01,31.96,32.0,150100.0,22.4873,22.5083,22.4732,22.5013,150100.0
2012-04-23 11:40:00,32.0,32.01,31.99,32.0,48700.0,22.5013,22.5083,22.4943,22.5013,48700.0
2012-04-23 11:45:00,32.0,32.0,31.98,32.0,176300.0,22.5013,22.5013,22.4873,22.5013,176300.0
2012-04-23 11:50:00,32.0,32.0,31.96,31.97,95100.0,22.5013,22.5013,22.4732,22.4802,95100.0
2012-04-23 11:55:00,31.96,32.0,31.96,31.99,73800.0,22.4732,22.5013,22.4732,22.4943,73800.0
2012-04-23 12:00:00,32.0,32.04,31.98,32.01,222400.0,22.5013,22.5294,22.4873,22.5083,222400.0
2012-04-23 12:05:00,32.0,32.02,31.98,32.02,357900.0,22.5013,22.5154,22.4873,22.5154,357900.0
2012-04-23 12:10:00,32.01,32.07,31.98,32.04,109000.0,22.5083,22.5505,22.4873,22.5294,109000.0
2012-04-23 12:15:00,32.03,32.04,32.02,32.02,22300.0,22.5224,22.5294,22.5154,22.5154,22300.0
2012-04-23 12:20:00,32.03,32.03,31.98,32.02,59300.0,22.5224,22.5224,22.4873,22.5154,59300.0
2012-04-23 12:25:00,32.03,32.03,32.0,32.0,57100.0,22.5224,22.5224,22.5013,22.5013,57100.0
2012-04-23 12:30:00,32.0,32.06,32.0,32.04,93500.0,22.5013,22.5435,22.5013,22.5294,93500.0
2012-04-23 12:35:00,32.03,32.06,32.03,32.05,74900.0,22.5224,22.5435,22.5224,22.5365,74900.0
2012-04-23 12:40:00,32.06,32.06,32.0,32.04,77100.0,22.5435,22.5435,22.5013,22.5294,77100.0
2012-04-23 12:45:00,32.04,32.06,31.98,31.99,147400.0,22.5294,22.5435,22.4873,22.4943,147400.0
2012-04-23 12:50:00,32.0,32.0,31.91,31.94,117100.0,22.5013,22.5013,22.438,22.4591,117100.0
2012-04-23 12:55:00,31.95,32.0,31.95,31.99,48000.0,22.4662,22.5013,22.4662,22.4943,48000.0
2012-04-23 13:00:00,31.99,32.02,31.94,31.95,93600.0,22.4943,22.5154,22.4591,22.4662,93600.0
2012-04-23 13:05:00,31.94,31.95,31.94,31.95,26400.0,22.4591,22.4662,22.4591,22.4662,26400.0
2012-04-23 13:10:00,31.95,31.96,31.94,31.95,85700.0,22.4662,22.4732,22.4591,22.4662,85700.0
2012-04-23 13:15:00,31.95,31.96,31.93,31.94,59900.0,22.4662,22.4732,22.4521,22.4591,59900.0
2012-04-23 13:20:00,31.95,31.97,31.94,31.97,73200.0,22.4662,22.4802,22.4591,22.4802,73200.0
2012-04-23 13:25:00,31.97,31.99,31.96,31.96,73100.0,22.4802,22.4943,22.4732,22.4732,73100.0
2012-04-23 13:30:00,31.98,31.98,31.92,31.98,92000.0,22.4873,22.4873,22.4451,22.4873,92000.0
2012-04-23 13:35:00,31.97,31.98,31.96,31.96,42700.0,22.4802,22.4873,22.4732,22.4732,42700.0
2012-04-23 13:40:00,31.96,31.97,31.94,31.94,37300.0,22.4732,22.4802,22.4591,22.4591,37300.0
2012-04-23 13:45:00,31.94,31.96,31.87,31.92,111300.0,22.4591,22.4732,22.4099,22.4451,111300.0
2012-04-23 13:50:00,31.93,31.96,31.92,31.95,109000.0,22.4521,22.4732,22.4451,22.4662,109000.0
2012-04-23 13:55:00,31.96,31.96,31.93,31.96,74400.0,22.4732,22.4732,22.4521,22.4732,74400.0
2012-04-23 14:00:00,31.95,31.96,31.85,31.88,123000.0,22.4662,22.4732,22.3958,22.4169,123000.0
2012-04-23 14:05:00,31.88,31.88,31.81,31.82,212500.0,22.4169,22.4169,22.3677,22.3747,212500.0
2012-04-23 14:10:00,31.83,31.91,31.82,31.88,110300.0,22.3818,22.438,22.3747,22.4169,110300.0
2012-04-23 14:15:00,31.88,31.95,31.87,31.95,76800.0,22.4169,22.4662,22.4099,22.4662,76800.0
2012-04-23 14:20:00,31.94,31.99,31.93,31.96,169300.0,22.4591,22.4943,22.4521,22.4732,169300.0
2012-04-23 14:25:00,31.96,31.96,31.9,31.9,82900.0,22.4732,22.4732,22.431,22.431,82900.0
2012-04-23 14:30:00,31.9,31.93,31.88,31.92,137000.0,22.431,22.4521,22.4169,22.4451,137000.0
2012-04-23 14:35:00,31.92,31.92,31.9,31.91,49800.0,22.4451,22.4451,22.431,22.438,49800.0
2012-04-23 14:40:00,31.91,31.95,31.9,31.94,112000.0,22.438,22.4662,22.431,22.4591,112000.0
2012-04-23 14:45:00,31.94,31.96,31.88,31.89,154700.0,22.4591,22.4732,22.4169,22.424,154700.0
2012-04-23 14:50:00,31.9,31.97,31.89,31.97,136300.0,22.431,22.4802,22.424,22.4802,136300.0
2012-04-23 14:55:00,31.97,31.99,31.95,31.96,127200.0,22.4802,22.4943,22.4662,22.4732,127200.0
2012-04-23 15:00:00,31.96,31.98,31.91,31.92,150300.0,22.4732,22.4873,22.438,22.4451,150300.0
2012-04-23 15:05:00,31.91,31.94,31.87,31.9,267900.0,22.438,22.4591,22.4099,22.431,267900.0
2012-04-23 15:10:00,31.88,31.94,31.88,31.94,121300.0,22.4169,22.4591,22.4169,22.4591,121300.0
2012-04-23 15:15:00,31.94,31.96,31.92,31.96,86100.0,22.4591,22.4732,22.4451,22.4732,86100.0
2012-04-23 15:20:00,31.96,31.96,31.87,31.9,167900.0,22.4732,22.4732,22.4099,22.431,167900.0
2012-04-23 15:25:00,31.91,31.97,31.9,31.96,119800.0,22.438,22.4802,22.431,22.4732,119800.0
2012-04-23 15:30:00,31.95,31.98,31.93,31.95,179000.0,22.4662,22.4873,22.4521,22.4662,179000.0
2012-04-23 15:35:00,31.96,32.0,31.95,31.99,171800.0,22.4732,22.5013,22.4662,22.4943,171800.0
2012-04-23 15:40:00,31.98,32.0,31.98,31.99,130500.0,22.4873,22.5013,22.4873,22.4943,130500.0
2012-04-23 15:45:00,32.0,32.0,31.88,31.93,477700.0,22.5013,22.5013,22.4169,22.4521,477700.0
2012-04-23 15:50:00,31.93,31.94,31.9,31.91,399100.0,22.4521,22.4591,22.431,22.438,399100.0
2012-04-23 15:55:00,31.9,31.92,31.89,31.89,547500.0,22.431,22.4451,22.424,22.424,547500.0
2012-04-24 09:30:00,32.71,32.75,32.56,32.68,756700.0,23.0006,23.0287,22.8951,22.9795,756700.0
2012-04-24 09:35:00,32.69,32.7,32.2,32.31,647900.0,22.9865,22.9935,22.642,22.7193,647900.0
2012-04-24 09:40:00,32.31,32.38,32.18,32.28,744500.0,22.7193,22.7685,22.6279,22.6982,744500.0
2012-04-24 09:45:00,32.29,32.33,32.04,32.05,520000.0,22.7052,22.7334,22.5294,22.5365,520000.0
2012-04-24 09:50:00,32.05,32.26,32.05,32.09,458500.0,22.5365,22.6841,22.5365,22.5646,458500.0
2012-04-24 09:55:00,32.09,32.19,32.0,32.0,561900.0,22.5646,22.6349,22.5013,22.5013,561900.0
2012-04-24 10:00:00,32.0,32.01,31.78,31.87,856900.0,22.5013,22.5083,22.3466,22.4099,856900.0
2012-04-24 10:05:00,31.87,31.91,31.62,31.76,710400.0,22.4099,22.438,22.2341,22.3326,710400.0
2012-04-24 10:10:00,31.76,31.77,31.58,31.61,775000.0,22.3326,22.3396,22.206,22.2271,775000.0
2012-04-24 10:15:00,31.6,31.76,31.6,31.75,537900.0,22.2201,22.3326,22.2201,22.3255,537900.0
2012-04-24 10:20:00,31.75,31.9,31.74,31.89,273200.0,22.3255,22.431,22.3185,22.424,273200.0
2012-04-24 10:25:00,31.89,31.98,31.84,31.98,287300.0,22.424,22.4873,22.3888,22.4873,287300.0
2012-04-24 10:30:00,31.97,31.99,31.81,31.81,217100.0,22.4802,22.4943,22.3677,22.3677,217100.0
2012-04-24 10:35:00,31.81,31.83,31.75,31.76,275000.0,22.3677,22.3818,22.3255,22.3326,275000.0
2012-04-24 10:40:00,31.76,31.81,31.75,31.79,143800.0,22.3326,22.3677,22.3255,22.3537,143800.0
2012-04-24 10:45:00,31.79,31.84,31.77,31.82,202900.0,22.3537,22.3888,22.3396,22.3747,202900.0
2012-04-24 10:50:00,31.83,31.83,31.62,31.63,224500.0,22.3818,22.3818,22.2341,22.2411,224500.0
2012-04-24 10:55:00,31.63,31.69,31.59,31.66,201400.0,22.2411,22.2833,22.213,22.2622,201400.0
2012-04-24 11:00:00,31.67,31.67,31.45,31.49,433700.0,22.2693,22.2693,22.1146,22.1427,433700.0
2012-04-24 11:05:00,31.49,31.68,31.49,31.64,307700.0,22.1427,22.2763,22.1427,22.2482,307700.0
2012-04-24 11:10:00,31.64,31.8,31.64,31.79,174800.0,22.2482,22.3607,22.2482,22.3537,174800.0
2012-04-24 11:15:00,31.79,31.82,31.71,31.75,142900.0,22.3537,22.3747,22.2974,22.3255,142900.0
2012-04-24 11:20:00,31.75,31.78,31.67,31.7,151200.0,22.3255,22.3466,22.2693,22.2904,151200.0
2012-04-24 11:25:00,31.71,31.77,31.7,31.73,63800.0,22.2974,22.3396,22.2904,22.3115,63800.0
2012-04-24 11:30:00,31.73,31.73,31.61,31.62,103800.0,22.3115,22.3115,22.2271,22.2341,103800.0
2012-04-24 11:35:00,31.62,31.66,31.6,31.65,95600.0,22.2341,22.2622,22.2201,22.2552,95600.0
2012-04-24 11:40:00,31.65,31.66,31.61,31.64,96600.0,22.2552,22.2622,22.2271,22.2482,96600.0
2012-04-24 11:45:00,31.64,31.65,31.58,31.6,52800.0,22.2482,22.2552,22.206,22.2201,52800.0
2012-04-24 11:50:00,31.61,31.61,31.6,31.6,61100.0,22.2271,22.2271,22.2201,22.2201,61100.0
2012-04-24 11:55:00,31.6,31.61,31.49,31.54,166600.0,22.2201,22.2271,22.1427,22.1779,166600.0
2012-04-24 12:00:00,31.55,31.56,31.54,31.55,60900.0,22.1849,22.1919,22.1779,22.1849,60900.0
2012-04-24 12:05:00,31.55,31.55,31.51,31.54,100600.0,22.1849,22.1849,22.1568,22.1779,100600.0
2012-04-24 12:10:00,31.54,31.54,31.51,31.51,159100.0,22.1779,22.1779,22.1568,22.1568,159100.0
2012-04-24 12:15:00,31.52,31.52,31.51,31.52,38400.0,22.1638,22.1638,22.1568,22.1638,38400.0
2012-04-24 12:20:00,31.52,31.52,31.45,31.45,122300.0,22.1638,22.1638,22.1146,22.1146,122300.0
2012-04-24 12:25:00,31.46,31.48,31.45,31.47,130100.0,22.1216,22.1357,22.1146,22.1286,130100.0
2012-04-24 12:30:00,31.46,31.47,31.46,31.46,89700.0,22.1216,22.1286,22.1216,22.1216,89700.0
2012-04-24 12:35:00,31.46,31.47,31.36,31.37,156700.0,22.1216,22.1286,22.0513,22.0583,156700.0
2012-04-24 12:40:00,31.37,31.39,31.21,31.24,327300.0,22.0583,22.0724,21.9458,21.9669,327300.0
2012-04-24 12:45:00,31.24,31.29,31.2,31.29,214500.0,21.9669,22.0021,21.9388,22.0021,214500.0
2012-04-24 12:50:00,31.29,31.34,31.26,31.33,165200.0,22.0021,22.0372,21.981,22.0302,165200.0
2012-04-24 12:55:00,31.32,31.37,31.31,31.32,86500.0,22.0232,22.0583,22.0161,22.0232,86500.0
2012-04-24 13:00:00,31.33,31.34,31.33,31.33,14400.0,22.0302,22.0372,22.0302,22.0302,14400.0
2012-04-24 13:05:00,31.34,31.39,31.31,31.39,101500.0,22.0372,22.0724,22.0161,22.0724,101500.0
2012-04-24 13:10:00,31.39,31.39,31.33,31.33,56500.0,22.0724,22.0724,22.0302,22.0302,56500.0
2012-04-24 13:15:00,31.32,31.35,31.32,31.35,99900.0,22.0232,22.0443,22.0232,22.0443,99900.0
2012-04-24 13:20:00,31.35,31.38,31.34,31.37,135900.0,22.0443,22.0654,22.0372,22.0583,135900.0
2012-04-24 13:25:00,31.37,31.38,31.31,31.34,97100.0,22.0583,22.0654,22.0161,22.0372,97100.0
2012-04-24 13:30:00,31.34,31.37,31.31,31.34,151000.0,22.0372,22.0583,22.0161,22.0372,151000.0
2012-04-24 13:35:00,31.34,31.4,31.34,31.36,147900.0,22.0372,22.0794,22.0372,22.0513,147900.0
2012-04-24 13:40:00,31.37,31.43,31.36,31.42,95200.0,22.0583,22.1005,22.0513,22.0935,95200.0
2012-04-24 13:45:00,31.41,31.44,31.4,31.44,70900.0,22.0864,22.1075,22.0794,22.1075,70900.0
2012-04-24 13:50:00,31.44,31.46,31.42,31.42,69100.0,22.1075,22.1216,22.0935,22.0935,69100.0
2012-04-24 13:55:00,31.42,31.44,31.4,31.42,94000.0,22.0935,22.1075,22.0794,22.0935,94000.0
2012-04-24 14:00:00,31.42,31.43,31.38,31.39,64300.0,22.0935,22.1005,22.0654,22.0724,64300.0
2012-04-24 14:05:00,31.38,31.39,31.35,31.37,87500.0,22.0654,22.0724,22.0443,22.0583,87500.0
2012-04-24 14:10:00,31.37,31.38,31.36,31.38,84000.0,22.0583,22.0654,22.0513,22.0654,84000.0
2012-04-24 14:15:00,31.38,31.38,31.3,31.34,100700.0,22.0654,22.0654,22.0091,22.0372,100700.0
2012-04-24 14:20:00,31.35,31.35,31.29,31.29,75300.0,22.0443,22.0443,22.0021,22.0021,75300.0
2012-04-24 14:25:00,31.3,31.31,31.27,31.28,110600.0,22.0091,22.0161,21.988,21.995,110600.0
2012-04-24 14:30:00,31.28,31.31,31.27,31.31,144800.0,21.995,22.0161,21.988,22.0161,144800.0
2012-04-24 14:35:00,31.31,31.35,31.29,31.32,176200.0,22.0161,22.0443,22.0021,22.0232,176200.0
2012-04-24 14:40:00,31.31,31.38,31.28,31.38,68500.0,22.0161,22.0654,21.995,22.0654,68500.0
2012-04-24 14:45:00,31.38,31.48,31.37,31.48,307800.0,22.0654,22.1357,22.0583,22.1357,307800.0
2012-04-24 14:50:00,31.48,31.5,31.46,31.49,112700.0,22.1357,22.1497,22.1216,22.1427,112700.0
2012-04-24 14:55:00,31.49,31.5,31.46,31.49,95900.0,22.1427,22.1497,22.1216,22.1427,95900.0
2012-04-24 15:00:00,31.49,31.49,31.44,31.44,124500.0,22.1427,22.1427,22.1075,22.1075,124500.0
2012-04-24 15:05:00,31.44,31.44,31.39,31.4,115100.0,22.1075,22.1075,22.0724,22.0794,115100.0
2012-04-24 15:10:00,31.4,31.4,31.37,31.38,49000.0,22.0794,22.0794,22.0583,22.0654,49000.0
2012-04-24 15:15:00,31.37,31.38,31.27,31.27,239900.0,22.0583,22.0654,21.988,21.988,239900.0
2012-04-24 15:20:00,31.28,31.38,31.22,31.34,292800.0,21.995,22.0654,21.9528,22.0372,292800.0
2012-04-24 15:25:00,31.34,31.4,31.33,31.37,126400.0,22.0372,22.0794,22.0302,22.0583,126400.0
2012-04-24 15:30:00,31.37,31.46,31.36,31.46,145100.0,22.0583,22.1216,22.0513,22.1216,145100.0
2012-04-24 15:35:00,31.46,31.48,31.43,31.45,194000.0,22.1216,22.1357,22.1005,22.1146,194000.0
2012-04-24 15:40:00,31.46,31.46,31.45,31.46,96400.0,22.1216,22.1216,22.1146,22.1216,96400.0
2012-04-24 15:45:00,31.46,31.48,31.44,31.46,223100.0,22.1216,22.1357,22.1075,22.1216,223100.0
2012-04-24 15:50:00,31.45,31.46,31.45,31.45,131200.0,22.1146,22.1216,22.1146,22.1146,131200.0
2012-04-24 15:55:00,31.46,31.46,31.35,31.36,960700.0,22.1216,22.1216,22.0443,22.0513,960700.0
2012-04-25 09:30:00,31.53,31.69,31.4,31.65,250500.0,22.1708,22.2833,22.0794,22.2552,250500.0
2012-04-25 09:35:00,31.65,31.71,31.56,31.67,185700.0,22.2552,22.2974,22.1919,22.2693,185700.0
2012-04-25 09:40:00,31.66,31.67,31.51,31.56,151200.0,22.2622,22.2693,22.1568,22.1919,151200.0
2012-04-25 09:45:00,31.56,31.59,31.45,31.45,193300.0,22.1919,22.213,22.1146,22.1146,193300.0
2012-04-25 09:50:00,31.46,31.54,31.43,31.5,170400.0,22.1216,22.1779,22.1005,22.1497,170400.0
2012-04-25 09:55:00,31.5,31.5,31.37,31.46,227200.0,22.1497,22.1497,22.0583,22.1216,227200.0
2012-04-25 10:00:00,31.45,31.5,31.45,31.46,178400.0,22.1146,22.1497,22.1146,22.1216,178400.0
2012-04-25 10:05:00,31.46,31.59,31.45,31.56,161800.0,22.1216,22.213,22.1146,22.1919,161800.0
2012-04-25 10:10:00,31.56,31.57,31.46,31.55,127000.0,22.1919,22.199,22.1216,22.1849,127000.0
2012-04-25 10:15:00,31.55,31.65,31.55,31.65,127100.0,22.1849,22.2552,22.1849,22.2552,127100.0
2012-04-25 10:20:00,31.66,31.67,31.56,31.58,125500.0,22.2622,22.2693,22.1919,22.206,125500.0
2012-04-25 10:25:00,31.59,31.59,31.5,31.52,137300.0,22.213,22.213,22.1497,22.1638,137300.0
2012-04-25 10:30:00,31.51,31.54,31.48,31.49,112100.0,22.1568,22.1779,22.1357,22.1427,112100.0
2012-04-25 10:35:00,31.49,31.51,31.48,31.49,69100.0,22.1427,22.1568,22.1357,22.1427,69100.0
2012-04-25 10:40:00,31.5,31.56,31.5,31.55,106100.0,22.1497,22.1919,22.1497,22.1849,106100.0
2012-04-25 10:45:00,31.55,31.57,31.54,31.56,67200.0,22.1849,22.199,22.1779,22.1919,67200.0
2012-04-25 10:50:00,31.57,31.58,31.54,31.55,101800.0,22.199,22.206,22.1779,22.1849,101800.0
2012-04-25 10:55:00,31.55,31.57,31.49,31.49,105000.0,22.1849,22.199,22.1427,22.1427,105000.0
2012-04-25 11:00:00,31.49,31.5,31.45,31.46,56800.0,22.1427,22.1497,22.1146,22.1216,56800.0
2012-04-25 11:05:00,31.46,31.5,31.42,31.45,97000.0,22.1216,22.1497,22.0935,22.1146,97000.0
2012-04-25 11:10:00,31.45,31.46,31.44,31.45,27400.0,22.1146,22.1216,22.1075,22.1146,27400.0
2012-04-25 11:15:00,31.45,31.48,31.39,31.39,120900.0,22.1146,22.1357,22.0724,22.0724,120900.0
2012-04-25 11:20:00,31.4,31.46,31.4,31.45,71900.0,22.0794,22.1216,22.0794,22.1146,71900.0
2012-04-25 11:25:00,31.45,31.47,31.45,31.45,103800.0,22.1146,22.1286,22.1146,22.1146,103800.0
2012-04-25 11:30:00,31.46,31.48,31.43,31.48,65200.0,22.1216,22.1357,22.1005,22.1357,65200.0
2012-04-25 11:35:00,31.46,31.48,31.46,31.46,31200.0,22.1216,22.1357,22.1216,22.1216,31200.0
2012-04-25 11:40:00,31.46,31.5,31.46,31.49,46000.0,22.1216,22.1497,22.1216,22.1427,46000.0
2012-04-25 11:45:00,31.49,31.49,31.44,31.49,36400.0,22.1427,22.1427,22.1075,22.1427,36400.0
2012-04-25 11:50:00,31.49,31.54,31.47,31.53,74500.0,22.1427,22.1779,22.1286,22.1708,74500.0
2012-04-25 11:55:00,31.53,31.54,31.46,31.46,48200.0,22.1708,22.1779,22.1216,22.1216,48200.0
2012-04-25 12:00:00,31.47,31.51,31.44,31.45,163700.0,22.1286,22.1568,22.1075,22.1146,163700.0
2012-04-25 12:05:00,31.44,31.51,31.44,31.5,32100.0,22.1075,22.1568,22.1075,22.1497,32100.0
2012-04-25 12:10:00,31.5,31.54,31.49,31.54,37900.0,22.1497,22.1779,22.1427,22.1779,37900.0
2012-04-25 12:15:00,31.54,31.56,31.53,31.56,59900.0,22.1779,22.1919,22.1708,22.1919,59900.0
2012-04-25 12:20:00,31.55,31.56,31.48,31.52,66200.0,22.1849,22.1919,22.1357,22.1638,66200.0
2012-04-25 12:25:00,31.52,31.56,31.52,31.56,40800.0,22.1638,22.1919,22.1638,22.1919,40800.0
2012-04-25 12:30:00,31.55,31.58,31.49,31.53,73900.0,22.1849,22.206,22.1427,22.1708,73900.0
2012-04-25 12:35:00,31.51,31.57,31.51,31.55,66600.0,22.1568,22.199,22.1568,22.1849,66600.0
2012-04-25 12:40:00,31.54,31.58,31.54,31.57,69100.0,22.1779,22.206,22.1779,22.199,69100.0
2012-04-25 12:45:00,31.56,31.58,31.52,31.54,58700.0,22.1919,22.206,22.1638,22.1779,58700.0
2012-04-25 12:50:00,31.54,31.58,31.53,31.56,45100.0,22.1779,22.206,22.1708,22.1919,45100.0
2012-04-25 12:55:00,31.57,31.63,31.56,31.63,58300.0,22.199,22.2411,22.1919,22.2411,58300.0
2012-04-25 13:00:00,31.63,31.64,31.59,31.59,76400.0,22.2411,22.2482,22.213,22.213,76400.0
2012-04-25 13:05:00,31.6,31.64,31.59,31.63,58500.0,22.2201,22.2482,22.213,22.2411,58500.0
2012-04-25 13:10:00,31.64,31.64,31.59,31.62,53800.0,22.2482,22.2482,22.213,22.2341,53800.0
2012-04-25 13:15:00,31.63,31.66,31.62,31.66,32000.0,22.2411,22.2622,22.2341,22.2622,32000.0
2012-04-25 13:20:00,31.66,31.68,31.65,31.67,44500.0,22.2622,22.2763,22.2552,22.2693,44500.0
2012-04-25 13:25:00,31.67,31.72,31.67,31.72,71800.0,22.2693,22.3044,22.2693,22.3044,71800.0
2012-04-25 13:30:00,31.72,31.76,31.7,31.76,93000.0,22.3044,22.3326,22.2904,22.3326,93000.0
2012-04-25 13:35:00,31.75,31.79,31.75,31.78,127100.0,22.3255,22.3537,22.3255,22.3466,127100.0
2012-04-25 13:40:00,31.78,31.79,31.76,31.77,70900.0,22.3466,22.3537,22.3326,22.3396,70900.0
2012-04-25 13:45:00,31.77,31.79,31.75,31.76,89300.0,22.3396,22.3537,22.3255,22.3326,89300.0
2012-04-25 13:50:00,31.76,31.8,31.76,31.78,77300.0,22.3326,22.3607,22.3326,22.3466,77300.0
2012-04-25 13:55:00,31.78,31.83,31.78,31.83,109300.0,22.3466,22.3818,22.3466,22.3818,109300.0
2012-04-25 14:00:00,31.82,31.83,31.77,31.78,270600.0,22.3747,22.3818,22.3396,22.3466,270600.0
2012-04-25 14:05:00,31.78,31.8,31.76,31.77,145100.0,22.3466,22.3607,22.3326,22.3396,145100.0
2012-04-25 14:10:00,31.77,31.78,31.75,31.76,110300.0,22.3396,22.3466,22.3255,22.3326,110300.0
2012-04-25 14:15:00,31.75,31.78,31.75,31.77,132100.0,22.3255,22.3466,22.3255,22.3396,132100.0
2012-04-25 14:20:00,31.77,31.86,31.75,31.85,202000.0,22.3396,22.4029,22.3255,22.3958,202000.0
2012-04-25 14:25:00,31.85,31.86,31.82,31.85,95700.0,22.3958,22.4029,22.3747,22.3958,95700.0
2012-04-25 14:30:00,31.84,31.87,31.79,31.79,136300.0,22.3888,22.4099,22.3537,22.3537,136300.0
2012-04-25 14:35:00,31.79,31.8,31.71,31.74,145200.0,22.3537,22.3607,22.2974,22.3185,145200.0
2012-04-25 14:40:00,31.74,31.77,31.73,31.76,87300.0,22.3185,22.3396,22.3115,22.3326,87300.0
2012-04-25 14:45:00,31.75,31.78,31.75,31.78,83400.0,22.3255,22.3466,22.3255,22.3466,83400.0
2012-04-25 14:50:00,31.78,31.78,31.75,31.77,97200.0,22.3466,22.3466,22.3255,22.3396,97200.0
2012-04-25 14:55:00,31.77,31.82,31.77,31.81,112500.0,22.3396,22.3747,22.3396,22.3677,112500.0
2012-04-25 15:00:00,31.81,31.85,31.81,31.84,120600.0,22.3677,22.3958,22.3677,22.3888,120600.0
2012-04-25 15:05:00,31.83,31.85,31.82,31.85,121800.0,22.3818,22.3958,22.3747,22.3958,121800.0
2012-04-25 15:10:00,31.86,31.89,31.83,31.83,179000.0,22.4029,22.424,22.3818,22.3818,179000.0
2012-04-25 15:15:00,31.84,31.88,31.81,31.88,88500.0,22.3888,22.4169,22.3677,22.4169,88500.0
2012-04-25 15:20:00,31.88,31.88,31.84,31.87,133300.0,22.4169,22.4169,22.3888,22.4099,133300.0
2012-04-25 15:25:00,31.87,31.91,31.87,31.88,186200.0,22.4099,22.438,22.4099,22.4169,186200.0
2012-04-25 15:30:00,31.88,31.91,31.86,31.89,171300.0,22.4169,22.438,22.4029,22.424,171300.0
2012-04-25 15:35:00,31.9,31.96,31.89,31.93,258200.0,22.431,22.4732,22.424,22.4521,258200.0
2012-04-25 15:40:00,31.93,31.97,31.93,31.95,200600.0,22.4521,22.4802,22.4521,22.4662,200600.0
2012-04-25 15:45:00,31.95,31.97,31.93,31.94,315000.0,22.4662,22.4802,22.4521,22.4591,315000.0
2012-04-25 15:50:00,31.95,31.97,31.95,31.97,283100.0,22.4662,22.4802,22.4662,22.4802,283100.0
2012-04-25 15:55:00,31.96,31.98,31.93,31.96,803400.0,22.4732,22.4873,22.4521,22.4732,803400.0
2012-04-26 09:30:00,31.62,31.96,31.62,31.85,213200.0,22.3524,22.5928,22.3524,22.515,213200.0
2012-04-26 09:35:00,31.85,31.91,31.77,31.91,141800.0,22.515,22.5574,22.4585,22.5574,141800.0
2012-04-26 09:40:00,31.91,31.96,31.86,31.95,90500.0,22.5574,22.5928,22.5221,22.5857,90500.0
2012-04-26 09:45:00,31.95,31.95,31.85,31.86,106700.0,22.5857,22.5857,22.515,22.5221,106700.0
2012-04-26 09:50:00,31.86,31.86,31.81,31.81,75600.0,22.5221,22.5221,22.4867,22.4867,75600.0
2012-04-26 09:55:00,31.81,31.85,31.81,31.84,101100.0,22.4867,22.515,22.4867,22.5079,101100.0
2012-04-26 10:00:00,31.84,31.9,31.81,31.89,81100.0,22.5079,22.5504,22.4867,22.5433,81100.0
2012-04-26 10:05:00,31.88,32.0,31.88,31.96,93200.0,22.5362,22.621,22.5362,22.5928,93200.0
2012-04-26 10:10:00,31.96,31.96,31.86,31.86,95200.0,22.5928,22.5928,22.5221,22.5221,95200.0
2012-04-26 10:15:00,31.87,31.89,31.84,31.85,80900.0,22.5291,22.5433,22.5079,22.515,80900.0
2012-04-26 10:20:00,31.84,31.86,31.81,31.81,87800.0,22.5079,22.5221,22.4867,22.4867,87800.0
2012-04-26 10:25:00,31.81,31.86,31.79,31.8,315000.0,22.4867,22.5221,22.4726,22.4797,315000.0
2012-04-26 10:30:00,31.8,31.82,31.75,31.8,129700.0,22.4797,22.4938,22.4443,22.4797,129700.0
2012-04-26 10:35:00,31.81,31.83,31.8,31.81,190000.0,22.4867,22.5009,22.4797,22.4867,190000.0
2012-04-26 10:40:00,31.8,31.89,31.79,31.89,58800.0,22.4797,22.5433,22.4726,22.5433,58800.0
2012-04-26 10:45:00,31.89,31.91,31.88,31.89,50600.0,22.5433,22.5574,22.5362,22.5433,50600.0
2012-04-26 10:50:00,31.89,31.89,31.81,31.81,67500.0,22.5433,22.5433,22.4867,22.4867,67500.0
2012-04-26 10:55:00,31.82,31.83,31.78,31.8,50200.0,22.4938,22.5009,22.4655,22.4797,50200.0
2012-04-26 11:00:00,31.8,31.85,31.79,31.85,45300.0,22.4797,22.515,22.4726,22.515,45300.0
2012-04-26 11:05:00,31.85,31.87,31.83,31.86,39300.0,22.515,22.5291,22.5009,22.5221,39300.0
2012-04-26 11:10:00,31.86,31.87,31.79,31.79,93200.0,22.5221,22.5291,22.4726,22.4726,93200.0
2012-04-26 11:15:00,31.79,31.83,31.78,31.79,67000.0,22.4726,22.5009,22.4655,22.4726,67000.0
2012-04-26 11:20:00,31.8,31.91,31.79,31.89,64400.0,22.4797,22.5574,22.4726,22.5433,64400.0
2012-04-26 11:25:00,31.9,31.95,31.9,31.95,70600.0,22.5504,22.5857,22.5504,22.5857,70600.0
2012-04-26 11:30:00,31.95,31.95,31.9,31.93,50900.0,22.5857,22.5857,22.5504,22.5716,50900.0
2012-04-26 11:35:00,31.93,31.94,31.92,31.94,40500.0,22.5716,22.5786,22.5645,22.5786,40500.0
2012-04-26 11:40:00,31.95,31.95,31.9,31.9,27200.0,22.5857,22.5857,22.5504,22.5504,27200.0
2012-04-26 11:45:00,31.9,31.94,31.9,31.94,42000.0,22.5504,22.5786,22.5504,22.5786,42000.0
2012-04-26 11:50:00,31.94,31.98,31.93,31.96,70100.0,22.5786,22.6069,22.5716,22.5928,70100.0
2012-04-26 11:55:00,31.96,31.98,31.92,31.94,50300.0,22.5928,22.6069,22.5645,22.5786,50300.0
2012-04-26 12:00:00,31.94,31.94,31.88,31.89,176100.0,22.5786,22.5786,22.5362,22.5433,176100.0
2012-04-26 12:05:00,31.88,31.9,31.87,31.89,173500.0,22.5362,22.5504,22.5291,22.5433,173500.0
2012-04-26 12:10:00,31.9,31.91,31.84,31.84,94200.0,22.5504,22.5574,22.5079,22.5079,94200.0
2012-04-26 12:15:00,31.84,31.85,31.79,31.79,76000.0,22.5079,22.515,22.4726,22.4726,76000.0
2012-04-26 12:20:00,31.79,31.81,31.78,31.78,96400.0,22.4726,22.4867,22.4655,22.4655,96400.0
2012-04-26 12:25:00,31.78,31.79,31.74,31.74,93100.0,22.4655,22.4726,22.4372,22.4372,93100.0
2012-04-26 12:30:00,31.74,31.75,31.68,31.69,141600.0,22.4372,22.4443,22.3948,22.4019,141600.0
2012-04-26 12:35:00,31.69,31.7,31.67,31.68,70500.0,22.4019,22.409,22.3878,22.3948,70500.0
2012-04-26 12:40:00,31.68,31.71,31.68,31.7,104300.0,22.3948,22.416,22.3948,22.409,104300.0
2012-04-26 12:45:00,31.71,31.73,31.7,31.73,46100.0,22.416,22.4302,22.409,22.4302,46100.0
2012-04-26 12:50:00,31.73,31.74,31.72,31.73,33200.0,22.4302,22.4372,22.4231,22.4302,33200.0
2012-04-26 12:55:00,31.73,31.73,31.68,31.7,148100.0,22.4302,22.4302,22.3948,22.409,148100.0
2012-04-26 13:00:00,31.68,31.7,31.68,31.7,59100.0,22.3948,22.409,22.3948,22.409,59100.0
2012-04-26 13:05:00,31.7,31.7,31.69,31.69,15700.0,22.409,22.409,22.4019,22.4019,15700.0
2012-04-26 13:10:00,31.7,31.7,31.67,31.68,59100.0,22.409,22.409,22.3878,22.3948,59100.0
2012-04-26 13:15:00,31.67,31.71,31.67,31.7,90100.0,22.3878,22.416,22.3878,22.409,90100.0
2012-04-26 13:20:00,31.71,31.74,31.69,31.74,33900.0,22.416,22.4372,22.4019,22.4372,33900.0
2012-04-26 13:25:00,31.74,31.74,31.71,31.71,108000.0,22.4372,22.4372,22.416,22.416,108000.0
2012-04-26 13:30:00,31.71,31.73,31.7,31.73,93000.0,22.416,22.4302,22.409,22.4302,93000.0
2012-04-26 13:35:00,31.73,31.77,31.73,31.76,147300.0,22.4302,22.4585,22.4302,22.4514,147300.0
2012-04-26 13:40:00,31.75,31.8,31.75,31.8,330100.0,22.4443,22.4797,22.4443,22.4797,330100.0
2012-04-26 13:45:00,31.8,31.8,31.76,31.76,134900.0,22.4797,22.4797,22.4514,22.4514,134900.0
2012-04-26 13:50:00,31.76,31.76,31.75,31.76,23300.0,22.4514,22.4514,22.4443,22.4514,23300.0
2012-04-26 13:55:00,31.76,31.76,31.75,31.76,112000.0,22.4514,22.4514,22.4443,22.4514,112000.0
2012-04-26 14:00:00,31.76,31.76,31.74,31.74,144000.0,22.4514,22.4514,22.4372,22.4372,144000.0
2012-04-26 14:05:00,31.74,31.75,31.74,31.75,80900.0,22.4372,22.4443,22.4372,22.4443,80900.0
2012-04-26 14:10:00,31.75,31.76,31.72,31.73,152500.0,22.4443,22.4514,22.4231,22.4302,152500.0
2012-04-26 14:15:00,31.73,31.73,31.67,31.69,354300.0,22.4302,22.4302,22.3878,22.4019,354300.0
2012-04-26 14:20:00,31.69,31.73,31.67,31.73,159500.0,22.4019,22.4302,22.3878,22.4302,159500.0
2012-04-26 14:25:00,31.73,31.74,31.71,31.72,86700.0,22.4302,22.4372,22.416,22.4231,86700.0
2012-04-26 14:30:00,31.72,31.75,31.71,31.71,63200.0,22.4231,22.4443,22.416,22.416,63200.0
2012-04-26 14:35:00,31.72,31.74,31.71,31.74,47000.0,22.4231,22.4372,22.416,22.4372,47000.0
2012-04-26 14:40:00,31.73,31.76,31.73,31.75,87900.0,22.4302,22.4514,22.4302,22.4443,87900.0
2012-04-26 14:45:00,31.75,31.76,31.74,31.76,108900.0,22.4443,22.4514,22.4372,22.4514,108900.0
2012-04-26 14:50:00,31.76,31.77,31.7,31.7,81700.0,22.4514,22.4585,22.409,22.409,81700.0
2012-04-26 14:55:00,31.71,31.79,31.7,31.79,58700.0,22.416,22.4726,22.409,22.4726,58700.0
2012-04-26 15:00:00,31.79,31.83,31.77,31.82,72600.0,22.4726,22.5009,22.4585,22.4938,72600.0
2012-04-26 15:05:00,31.83,31.84,31.8,31.8,77500.0,22.5009,22.5079,22.4797,22.4797,77500.0
2012-04-26 15:10:00,31.8,31.85,31.79,31.84,62300.0,22.4797,22.515,22.4726,22.5079,62300.0
2012-04-26 15:15:00,31.85,31.93,31.84,31.93,115500.0,22.515,22.5716,22.5079,22.5716,115500.0
2012-04-26 15:20:00,31.92,31.94,31.9,31.94,98600.0,22.5645,22.5786,22.5504,22.5786,98600.0
2012-04-26 15:25:00,31.93,31.95,31.91,31.95,86900.0,22.5716,22.5857,22.5574,22.5857,86900.0
2012-04-26 15:30:00,31.95,31.95,31.89,31.9,111600.0,22.5857,22.5857,22.5433,22.5504,111600.0
2012-04-26 15:35:00,31.9,31.93,31.88,31.91,130900.0,22.5504,22.5716,22.5362,22.5574,130900.0
2012-04-26 15:40:00,31.91,31.93,31.88,31.91,151200.0,22.5574,22.5716,22.5362,22.5574,151200.0
2012-04-26 15:45:00,31.91,31.97,31.9,31.97,194600.0,22.5574,22.5998,22.5504,22.5998,194600.0
2012-04-26 15:50:00,31.97,31.97,31.9,31.9,120700.0,22.5998,22.5998,22.5504,22.5504,120700.0
2012-04-26 15:55:00,31.91,31.95,31.88,31.94,248100.0,22.5574,22.5857,22.5362,22.5786,248100.0
2012-04-27 09:30:00,32.0,32.14,31.94,31.94,168400.0,22.621,22.72,22.5786,22.5786,168400.0
2012-04-27 09:35:00,31.94,32.0,31.91,31.98,97100.0,22.5786,22.621,22.5574,22.6069,97100.0
2012-04-27 09:40:00,31.98,32.0,31.91,32.0,201300.0,22.6069,22.621,22.5574,22.621,201300.0
2012-04-27 09:45:00,32.0,32.02,31.97,31.97,174200.0,22.621,22.6352,22.5998,22.5998,174200.0
2012-04-27 09:50:00,31.98,32.02,31.97,31.99,84400.0,22.6069,22.6352,22.5998,22.614,84400.0
2012-04-27 09:55:00,31.99,32.07,31.99,32.05,84400.0,22.614,22.6705,22.614,22.6564,84400.0
2012-04-27 10:00:00,32.05,32.06,31.93,31.95,151000.0,22.6564,22.6635,22.5716,22.5857,151000.0
2012-04-27 10:05:00,31.95,31.96,31.88,31.94,112600.0,22.5857,22.5928,22.5362,22.5786,112600.0
2012-04-27 10:10:00,31.94,31.98,31.92,31.93,80600.0,22.5786,22.6069,22.5645,22.5716,80600.0
2012-04-27 10:15:00,31.92,31.98,31.92,31.96,269800.0,22.5645,22.6069,22.5645,22.5928,269800.0
2012-04-27 10:20:00,31.96,31.97,31.91,31.93,164800.0,22.5928,22.5998,22.5574,22.5716,164800.0
2012-04-27 10:25:00,31.94,31.97,31.89,31.92,247100.0,22.5786,22.5998,22.5433,22.5645,247100.0
2012-04-27 10:30:00,31.92,31.96,31.88,31.96,111100.0,22.5645,22.5928,22.5362,22.5928,111100.0
2012-04-27 10:35:00,31.96,32.0,31.94,32.0,239300.0,22.5928,22.621,22.5786,22.621,239300.0
2012-04-27 10:40:00,32.0,32.01,31.98,32.0,133500.0,22.621,22.6281,22.6069,22.621,133500.0
2012-04-27 10:45:00,31.99,32.0,31.93,31.99,97600.0,22.614,22.621,22.5716,22.614,97600.0
2012-04-27 10:50:00,31.98,32.01,31.97,31.99,129700.0,22.6069,22.6281,22.5998,22.614,129700.0
2012-04-27 10:55:00,31.99,32.06,31.99,32.04,329900.0,22.614,22.6635,22.614,22.6493,329900.0
2012-04-27 11:00:00,32.04,32.08,32.0,32.0,113900.0,22.6493,22.6776,22.621,22.621,113900.0
2012-04-27 11:05:00,31.99,32.03,31.99,32.03,60000.0,22.614,22.6422,22.614,22.6422,60000.0
2012-04-27 11:10:00,32.03,32.04,32.01,32.02,81900.0,22.6422,22.6493,22.6281,22.6352,81900.0
2012-04-27 11:15:00,32.01,32.05,31.98,31.99,197000.0,22.6281,22.6564,22.6069,22.614,197000.0
2012-04-27 11:20:00,32.0,32.01,31.99,32.0,176100.0,22.621,22.6281,22.614,22.621,176100.0
2012-04-27 11:25:00,31.99,32.0,31.96,31.97,73600.0,22.614,22.621,22.5928,22.5998,73600.0
2012-04-27 11:30:00,31.97,32.0,31.96,31.98,83300.0,22.5998,22.621,22.5928,22.6069,83300.0
2012-04-27 11:35:00,31.98,31.99,31.89,31.89,153200.0,22.6069,22.614,22.5433,22.5433,153200.0
2012-04-27 11:40:00,31.9,31.9,31.85,31.88,205500.0,22.5504,22.5504,22.515,22.5362,205500.0
2012-04-27 11:45:00,31.88,31.98,31.88,31.98,62500.0,22.5362,22.6069,22.5362,22.6069,62500.0
2012-04-27 11:50:00,31.98,32.0,31.97,31.97,65100.0,22.6069,22.621,22.5998,22.5998,65100.0
2012-04-27 11:55:00,31.97,32.0,31.96,31.99,58100.0,22.5998,22.621,22.5928,22.614,58100.0
2012-04-27 12:00:00,31.99,32.0,31.95,31.95,139900.0,22.614,22.621,22.5857,22.5857,139900.0
2012-04-27 12:05:00,31.95,32.0,31.95,32.0,44300.0,22.5857,22.621,22.5857,22.621,44300.0
2012-04-27 12:10:00,32.0,32.01,31.99,32.0,76000.0,22.621,22.6281,22.614,22.621,76000.0
2012-04-27 12:15:00,32.0,32.04,31.99,32.03,154800.0,22.621,22.6493,22.614,22.6422,154800.0
2012-04-27 12:20:00,32.03,32.05,32.02,32.04,94600.0,22.6422,22.6564,22.6352,22.6493,94600.0
2012-04-27 12:25:00,32.04,32.06,32.03,32.06,25600.0,22.6493,22.6635,22.6422,22.6635,25600.0
2012-04-27 12:30:00,32.05,32.06,31.99,32.0,151400.0,22.6564,22.6635,22.614,22.621,151400.0
2012-04-27 12:35:00,32.0,32.01,31.96,31.96,23000.0,22.621,22.6281,22.5928,22.5928,23000.0
2012-04-27 12:40:00,31.96,31.99,31.94,31.95,256700.0,22.5928,22.614,22.5786,22.5857,256700.0
2012-04-27 12:45:00,31.95,31.99,31.95,31.96,62000.0,22.5857,22.614,22.5857,22.5928,62000.0
2012-04-27 12:50:00,31.97,32.0,31.97,32.0,24400.0,22.5998,22.621,22.5998,22.621,24400.0
2012-04-27 12:55:00,32.0,32.01,32.0,32.01,49300.0,22.621,22.6281,22.621,22.6281,49300.0
2012-04-27 13:00:00,32.0,32.02,31.99,32.02,34500.0,22.621,22.6352,22.614,22.6352,34500.0
2012-04-27 13:05:00,32.02,32.03,32.0,32.02,91900.0,22.6352,22.6422,22.621,22.6352,91900.0
2012-04-27 13:10:00,32.02,32.05,32.02,32.05,96800.0,22.6352,22.6564,22.6352,22.6564,96800.0
2012-04-27 13:15:00,32.04,32.07,32.04,32.07,39700.0,22.6493,22.6705,22.6493,22.6705,39700.0
2012-04-27 13:20:00,32.07,32.08,32.05,32.05,73200.0,22.6705,22.6776,22.6564,22.6564,73200.0
2012-04-27 13:25:00,32.05,32.08,32.05,32.07,36000.0,22.6564,22.6776,22.6564,22.6705,36000.0
2012-04-27 13:30:00,32.08,32.12,32.08,32.12,71600.0,22.6776,22.7059,22.6776,22.7059,71600.0
2012-04-27 13:35:00,32.13,32.15,32.1,32.14,94900.0,22.7129,22.7271,22.6917,22.72,94900.0
2012-04-27 13:40:00,32.14,32.18,32.13,32.16,60100.0,22.72,22.7483,22.7129,22.7341,60100.0
2012-04-27 13:45:00,32.15,32.16,32.12,32.14,121700.0,22.7271,22.7341,22.7059,22.72,121700.0
2012-04-27 13:50:00,32.14,32.16,32.1,32.13,163400.0,22.72,22.7341,22.6917,22.7129,163400.0
2012-04-27 13:55:00,32.13,32.16,32.11,32.15,191700.0,22.7129,22.7341,22.6988,22.7271,191700.0
2012-04-27 14:00:00,32.15,32.17,32.1,32.1,62900.0,22.7271,22.7412,22.6917,22.6917,62900.0
2012-04-27 14:05:00,32.1,32.13,32.09,32.13,75100.0,22.6917,22.7129,22.6847,22.7129,75100.0
2012-04-27 14:10:00,32.13,32.16,32.11,32.12,274600.0,22.7129,22.7341,22.6988,22.7059,274600.0
2012-04-27 14:15:00,32.12,32.14,32.09,32.1,99500.0,22.7059,22.72,22.6847,22.6917,99500.0
2012-04-27 14:20:00,32.1,32.13,32.09,32.09,100700.0,22.6917,22.7129,22.6847,22.6847,100700.0
2012-04-27 14:25:00,32.09,32.1,32.04,32.04,238200.0,22.6847,22.6917,22.6493,22.6493,238200.0
2012-04-27 14:30:00,32.04,32.04,32.0,32.01,69600.0,22.6493,22.6493,22.621,22.6281,69600.0
2012-04-27 14:35:00,32.01,32.07,32.01,32.07,58000.0,22.6281,22.6705,22.6281,22.6705,58000.0
2012-04-27 14:40:00,32.07,32.1,32.07,32.1,57000.0,22.6705,22.6917,22.6705,22.6917,57000.0
2012-04-27 14:45:00,32.09,32.11,32.09,32.11,38800.0,22.6847,22.6988,22.6847,22.6988,38800.0
2012-04-27 14:50:00,32.11,32.13,32.1,32.1,84100.0,22.6988,22.7129,22.6917,22.6917,84100.0
2012-04-27 14:55:00,32.1,32.13,32.1,32.13,89300.0,22.6917,22.7129,22.6917,22.7129,89300.0
2012-04-27 15:00:00,32.13,32.14,32.09,32.09,58600.0,22.7129,22.72,22.6847,22.6847,58600.0
2012-04-27 15:05:00,32.09,32.15,32.09,32.14,132500.0,22.6847,22.7271,22.6847,22.72,132500.0
2012-04-27 15:10:00,32.14,32.15,32.13,32.14,67500.0,22.72,22.7271,22.7129,22.72,67500.0
2012-04-27 15:15:00,32.15,32.15,32.11,32.11,72900.0,22.7271,22.7271,22.6988,22.6988,72900.0
2012-04-27 15:20:00,32.12,32.13,32.11,32.13,123600.0,22.7059,22.7129,22.6988,22.7129,123600.0
2012-04-27 15:25:00,32.13,32.16,32.11,32.16,173600.0,22.7129,22.7341,22.6988,22.7341,173600.0
2012-04-27 15:30:00,32.16,32.2,32.14,32.18,227200.0,22.7341,22.7624,22.72,22.7483,227200.0
2012-04-27 15:35:00,32.18,32.19,32.16,32.17,98300.0,22.7483,22.7554,22.7341,22.7412,98300.0
2012-04-27 15:40:00,32.17,32.22,32.16,32.2,140900.0,22.7412,22.7766,22.7341,22.7624,140900.0
2012-04-27 15:45:00,32.2,32.21,32.16,32.17,150800.0,22.7624,22.7695,22.7341,22.7412,150800.0
2012-04-27 15:50:00,32.18,32.19,32.13,32.14,178000.0,22.7483,22.7554,22.7129,22.72,178000.0
2012-04-27 15:55:00,32.14,32.19,32.14,32.17,342600.0,22.72,22.7554,22.72,22.7412,342600.0
2012-04-30 09:30:00,32.0,32.05,31.96,32.0,169700.0,22.621,22.6564,22.5928,22.621,169700.0
2012-04-30 09:35:00,32.01,32.03,31.98,32.01,123400.0,22.6281,22.6422,22.6069,22.6281,123400.0
2012-04-30 09:40:00,32.02,32.07,32.0,32.04,95600.0,22.6352,22.6705,22.621,22.6493,95600.0
2012-04-30 09:45:00,32.05,32.08,32.0,32.02,130400.0,22.6564,22.6776,22.621,22.6352,130400.0
2012-04-30 09:50:00,32.01,32.06,32.0,32.03,101500.0,22.6281,22.6635,22.621,22.6422,101500.0
2012-04-30 09:55:00,32.04,32.05,32.0,32.05,97000.0,22.6493,22.6564,22.621,22.6564,97000.0
2012-04-30 10:00:00,32.05,32.05,31.98,32.02,200300.0,22.6564,22.6564,22.6069,22.6352,200300.0
2012-04-30 10:05:00,32.02,32.03,32.0,32.01,59900.0,22.6352,22.6422,22.621,22.6281,59900.0
2012-04-30 10:10:00,32.02,32.06,32.01,32.05,105700.0,22.6352,22.6635,22.6281,22.6564,105700.0
2012-04-30 10:15:00,32.04,32.08,32.02,32.02,116600.0,22.6493,22.6776,22.6352,22.6352,116600.0
2012-04-30 10:20:00,32.02,32.06,32.01,32.04,115100.0,22.6352,22.6635,22.6281,22.6493,115100.0
2012-04-30 10:25:00,32.04,32.05,32.01,32.02,87900.0,22.6493,22.6564,22.6281,22.6352,87900.0
2012-04-30 10:30:00,32.02,32.04,32.0,32.02,68000.0,22.6352,22.6493,22.621,22.6352,68000.0
2012-04-30 10:35:00,32.02,32.05,32.02,32.03,81900.0,22.6352,22.6564,22.6352,22.6422,81900.0
2012-04-30 10:40:00,32.03,32.06,32.01,32.06,143400.0,22.6422,22.6635,22.6281,22.6635,143400.0
2012-04-30 10:45:00,32.06,32.06,32.0,32.05,92000.0,22.6635,22.6635,22.621,22.6564,92000.0
2012-04-30 10:50:00,32.05,32.06,32.02,32.03,98000.0,22.6564,22.6635,22.6352,22.6422,98000.0
2012-04-30 10:55:00,32.03,32.06,32.03,32.05,37900.0,22.6422,22.6635,22.6422,22.6564,37900.0
2012-04-30 11:00:00,32.04,32.06,32.03,32.05,71300.0,22.6493,22.6635,22.6422,22.6564,71300.0
2012-04-30 11:05:00,32.04,32.06,32.04,32.04,69700.0,22.6493,22.6635,22.6493,22.6493,69700.0
2012-04-30 11:10:00,32.04,32.06,32.03,32.05,103600.0,22.6493,22.6635,22.6422,22.6564,103600.0
2012-04-30 11:15:00,32.04,32.05,32.03,32.04,63100.0,22.6493,22.6564,22.6422,22.6493,63100.0
2012-04-30 11:20:00,32.04,32.07,32.01,32.02,80100.0,22.6493,22.6705,22.6281,22.6352,80100.0
2012-04-30 11:25:00,32.01,32.04,31.99,32.01,64100.0,22.6281,22.6493,22.614,22.6281,64100.0
2012-04-30 11:30:00,32.01,32.03,31.96,31.98,123000.0,22.6281,22.6422,22.5928,22.6069,123000.0
2012-04-30 11:35:00,31.98,32.05,31.98,32.03,66400.0,22.6069,22.6564,22.6069,22.6422,66400.0
2012-04-30 11:40:00,32.03,32.05,32.02,32.03,78700.0,22.6422,22.6564,22.6352,22.6422,78700.0
2012-04-30 11:45:00,32.04,32.05,32.02,32.02,85400.0,22.6493,22.6564,22.6352,22.6352,85400.0
2012-04-30 11:50:00,32.02,32.05,32.01,32.02,86400.0,22.6352,22.6564,22.6281,22.6352,86400.0
2012-04-30 11:55:00,32.03,32.05,32.02,32.03,47300.0,22.6422,22.6564,22.6352,22.6422,47300.0
2012-04-30 12:00:00,32.04,32.05,32.03,32.03,67400.0,22.6493,22.6564,22.6422,22.6422,67400.0
2012-04-30 12:05:00,32.02,32.04,32.01,32.03,53200.0,22.6352,22.6493,22.6281,22.6422,53200.0
2012-04-30 12:10:00,32.03,32.05,32.02,32.02,83200.0,22.6422,22.6564,22.6352,22.6352,83200.0
2012-04-30 12:15:00,32.03,32.04,32.02,32.03,78300.0,22.6422,22.6493,22.6352,22.6422,78300.0
2012-04-30 12:20:00,32.03,32.04,32.02,32.03,48600.0,22.6422,22.6493,22.6352,22.6422,48600.0
2012-04-30 12:25:00,32.04,32.05,32.03,32.04,41700.0,22.6493,22.6564,22.6422,22.6493,41700.0
2012-04-30 12:30:00,32.04,32.05,31.99,32.0,57700.0,22.6493,22.6564,22.614,22.621,57700.0
2012-04-30 12:35:00,32.01,32.04,31.99,32.03,90600.0,22.6281,22.6493,22.614,22.6422,90600.0
2012-04-30 12:40:00,32.02,32.05,32.02,32.03,88200.0,22.6352,22.6564,22.6352,22.6422,88200.0
2012-04-30 12:45:00,32.03,32.05,32.03,32.04,43800.0,22.6422,22.6564,22.6422,22.6493,43800.0
2012-04-30 12:50:00,32.05,32.07,32.04,32.06,72100.0,22.6564,22.6705,22.6493,22.6635,72100.0
2012-04-30 12:55:00,32.07,32.09,32.04,32.05,35500.0,22.6705,22.6847,22.6493,22.6564,35500.0
2012-04-30 13:00:00,32.05,32.06,32.04,32.05,36900.0,22.6564,22.6635,22.6493,22.6564,36900.0
2012-04-30 13:05:00,32.04,32.06,32.04,32.04,33500.0,22.6493,22.6635,22.6493,22.6493,33500.0
2012-04-30 13:10:00,32.04,32.06,32.03,32.05,39100.0,22.6493,22.6635,22.6422,22.6564,39100.0
2012-04-30 13:15:00,32.05,32.07,32.04,32.04,38100.0,22.6564,22.6705,22.6493,22.6493,38100.0
2012-04-30 13:20:00,32.04,32.06,32.04,32.04,47700.0,22.6493,22.6635,22.6493,22.6493,47700.0
2012-04-30 13:25:00,32.05,32.06,32.03,32.06,35900.0,22.6564,22.6635,22.6422,22.6635,35900.0
2012-04-30 13:30:00,32.06,32.06,32.03,32.04,33700.0,22.6635,22.6635,22.6422,22.6493,33700.0
2012-04-30 13:35:00,32.04,32.07,32.03,32.03,69800.0,22.6493,22.6705,22.6422,22.6422,69800.0
2012-04-30 13:40:00,32.03,32.04,32.01,32.01,41100.0,22.6422,22.6493,22.6281,22.6281,41100.0
2012-04-30 13:45:00,32.01,32.04,32.01,32.04,29300.0,22.6281,22.6493,22.6281,22.6493,29300.0
2012-04-30 13:50:00,32.04,32.05,32.01,32.02,51400.0,22.6493,22.6564,22.6281,22.6352,51400.0
2012-04-30 13:55:00,32.02,32.05,32.01,32.05,34000.0,22.6352,22.6564,22.6281,22.6564,34000.0
2012-04-30 14:00:00,32.04,32.05,32.01,32.02,54500.0,22.6493,22.6564,22.6281,22.6352,54500.0
2012-04-30 14:05:00,32.02,32.04,32.01,32.02,46700.0,22.6352,22.6493,22.6281,22.6352,46700.0
2012-04-30 14:10:00,32.02,32.02,32.0,32.01,33200.0,22.6352,22.6352,22.621,22.6281,33200.0
2012-04-30 14:15:00,32.01,32.04,32.0,32.03,64800.0,22.6281,22.6493,22.621,22.6422,64800.0
2012-04-30 14:20:00,32.03,32.04,32.01,32.02,175400.0,22.6422,22.6493,22.6281,22.6352,175400.0
2012-04-30 14:25:00,32.02,32.02,32.0,32.01,119600.0,22.6352,22.6352,22.621,22.6281,119600.0
2012-04-30 14:30:00,32.01,32.02,31.99,31.99,46800.0,22.6281,22.6352,22.614,22.614,46800.0
2012-04-30 14:35:00,31.99,32.03,31.99,32.02,91500.0,22.614,22.6422,22.614,22.6352,91500.0
2012-04-30 14:40:00,32.03,32.04,32.0,32.0,117900.0,22.6422,22.6493,22.621,22.621,117900.0
2012-04-30 14:45:00,32.0,32.02,31.99,31.99,77500.0,22.621,22.6352,22.614,22.614,77500.0
2012-04-30 14:50:00,31.99,32.02,31.99,32.02,75400.0,22.614,22.6352,22.614,22.6352,75400.0
2012-04-30 14:55:00,32.02,32.04,32.01,32.02,126200.0,22.6352,22.6493,22.6281,22.6352,126200.0
2012-04-30 15:00:00,32.02,32.04,32.0,32.01,193000.0,22.6352,22.6493,22.621,22.6281,193000.0
2012-04-30 15:05:00,32.02,32.04,32.01,32.01,184300.0,22.6352,22.6493,22.6281,22.6281,184300.0
2012-04-30 15:10:00,32.01,32.04,31.98,31.98,119600.0,22.6281,22.6493,22.6069,22.6069,119600.0
2012-04-30 15:15:00,31.98,32.0,31.96,31.97,110800.0,22.6069,22.621,22.5928,22.5998,110800.0
2012-04-30 15:20:00,31.97,31.99,31.94,31.94,295200.0,22.5998,22.614,22.5786,22.5786,295200.0
2012-04-30 15:25:00,31.94,31.97,31.94,31.96,119600.0,22.5786,22.5998,22.5786,22.5928,119600.0
2012-04-30 15:30:00,31.96,31.99,31.95,31.95,139000.0,22.5928,22.614,22.5857,22.5857,139000.0
2012-04-30 15:35:00,31.95,31.96,31.92,31.94,164000.0,22.5857,22.5928,22.5645,22.5786,164000.0
2012-04-30 15:40:00,31.95,31.96,31.94,31.95,203000.0,22.5857,22.5928,22.5786,22.5857,203000.0
2012-04-30 15:45:00,31.95,31.97,31.89,31.9,276400.0,22.5857,22.5998,22.5433,22.5504,276400.0
2012-04-30 15:50:00,31.89,31.93,31.85,31.91,601300.0,22.5433,22.5716,22.515,22.5574,601300.0
2012-04-30 15:55:00,31.91,31.93,31.89,31.93,443100.0,22.5574,22.5716,22.5433,22.5716,443100.0
2012-05-01 09:30:00,31.63,31.85,31.63,31.82,227700.0,22.3595,22.515,22.3595,22.4938,227700.0
2012-05-01 09:35:00,31.82,31.89,31.81,31.88,60100.0,22.4938,22.5433,22.4867,22.5362,60100.0
2012-05-01 09:40:00,31.89,31.96,31.87,31.88,233300.0,22.5433,22.5928,22.5291,22.5362,233300.0
2012-05-01 09:45:00,31.87,31.9,31.84,31.89,81100.0,22.5291,22.5504,22.5079,22.5433,81100.0
2012-05-01 09:50:00,31.89,31.92,31.85,31.86,82700.0,22.5433,22.5645,22.515,22.5221,82700.0
2012-05-01 09:55:00,31.86,31.87,31.74,31.78,60200.0,22.5221,22.5291,22.4372,22.4655,60200.0
2012-05-01 10:00:00,31.79,31.91,31.79,31.82,310600.0,22.4726,22.5574,22.4726,22.4938,310600.0
2012-05-01 10:05:00,31.82,31.94,31.82,31.94,45400.0,22.4938,22.5786,22.4938,22.5786,45400.0
2012-05-01 10:10:00,31.94,31.95,31.89,31.92,221100.0,22.5786,22.5857,22.5433,22.5645,221100.0
2012-05-01 10:15:00,31.93,31.99,31.92,31.98,108400.0,22.5716,22.614,22.5645,22.6069,108400.0
2012-05-01 10:20:00,31.99,32.04,31.98,31.98,187100.0,22.614,22.6493,22.6069,22.6069,187100.0
2012-05-01 10:25:00,31.99,32.03,31.98,32.0,58100.0,22.614,22.6422,22.6069,22.621,58100.0
2012-05-01 10:30:00,32.0,32.02,31.97,31.97,130100.0,22.621,22.6352,22.5998,22.5998,130100.0
2012-05-01 10:35:00,31.97,31.98,31.94,31.95,76300.0,22.5998,22.6069,22.5786,22.5857,76300.0
2012-05-01 10:40:00,31.94,31.98,31.94,31.97,69500.0,22.5786,22.6069,22.5786,22.5998,69500.0
2012-05-01 10:45:00,31.97,31.99,31.94,31.94,83100.0,22.5998,22.614,22.5786,22.5786,83100.0
2012-05-01 10:50:00,31.95,31.98,31.94,31.94,80200.0,22.5857,22.6069,22.5786,22.5786,80200.0
2012-05-01 10:55:00,31.94,31.96,31.92,31.94,50100.0,22.5786,22.5928,22.5645,22.5786,50100.0
2012-05-01 11:00:00,31.94,31.95,31.92,31.95,40800.0,22.5786,22.5857,22.5645,22.5857,40800.0
2012-05-01 11:05:00,31.95,31.97,31.94,31.95,72700.0,22.5857,22.5998,22.5786,22.5857,72700.0
2012-05-01 11:10:00,31.95,31.98,31.94,31.98,42400.0,22.5857,22.6069,22.5786,22.6069,42400.0
2012-05-01 11:15:00,31.99,32.05,31.99,32.03,74000.0,22.614,22.6564,22.614,22.6422,74000.0
2012-05-01 11:20:00,32.03,32.04,32.01,32.03,47200.0,22.6422,22.6493,22.6281,22.6422,47200.0
2012-05-01 11:25:00,32.03,32.03,31.99,31.99,278000.0,22.6422,22.6422,22.614,22.614,278000.0
2012-05-01 11:30:00,32.0,32.0,31.98,31.98,56100.0,22.621,22.621,22.6069,22.6069,56100.0
2012-05-01 11:35:00,31.98,31.99,31.96,31.96,42600.0,22.6069,22.614,22.5928,22.5928,42600.0
2012-05-01 11:40:00,31.96,31.96,31.92,31.92,206200.0,22.5928,22.5928,22.5645,22.5645,206200.0
2012-05-01 11:45:00,31.93,31.99,31.93,31.96,254000.0,22.5716,22.614,22.5716,22.5928,254000.0
2012-05-01 11:50:00,31.95,31.97,31.95,31.96,107900.0,22.5857,22.5998,22.5857,22.5928,107900.0
2012-05-01 11:55:00,31.95,31.95,31.93,31.94,62400.0,22.5857,22.5857,22.5716,22.5786,62400.0
2012-05-01 12:00:00,31.94,32.0,31.93,32.0,67100.0,22.5786,22.621,22.5716,22.621,67100.0
2012-05-01 12:05:00,32.0,32.01,31.97,31.98,80000.0,22.621,22.6281,22.5998,22.6069,80000.0
2012-05-01 12:10:00,31.99,31.99,31.95,31.95,62100.0,22.614,22.614,22.5857,22.5857,62100.0
2012-05-01 12:15:00,31.95,31.96,31.93,31.93,138600.0,22.5857,22.5928,22.5716,22.5716,138600.0
2012-05-01 12:20:00,31.93,31.95,31.93,31.94,114300.0,22.5716,22.5857,22.5716,22.5786,114300.0
2012-05-01 12:25:00,31.94,31.94,31.89,31.9,128500.0,22.5786,22.5786,22.5433,22.5504,128500.0
2012-05-01 12:30:00,31.9,31.9,31.89,31.9,61000.0,22.5504,22.5504,22.5433,22.5504,61000.0
2012-05-01 12:35:00,31.9,31.9,31.87,31.88,58900.0,22.5504,22.5504,22.5291,22.5362,58900.0
2012-05-01 12:40:00,31.87,31.88,31.86,31.87,29700.0,22.5291,22.5362,22.5221,22.5291,29700.0
2012-05-01 12:45:00,31.86,31.88,31.85,31.88,65900.0,22.5221,22.5362,22.515,22.5362,65900.0
2012-05-01 12:50:00,31.88,31.91,31.88,31.88,82400.0,22.5362,22.5574,22.5362,22.5362,82400.0
2012-05-01 12:55:00,31.88,31.9,31.86,31.89,35700.0,22.5362,22.5504,22.5221,22.5433,35700.0
2012-05-01 13:00:00,31.89,31.91,31.89,31.89,56200.0,22.5433,22.5574,22.5433,22.5433,56200.0
2012-05-01 13:05:00,31.89,31.89,31.88,31.89,36100.0,22.5433,22.5433,22.5362,22.5433,36100.0
2012-05-01 13:10:00,31.89,31.91,31.88,31.9,26900.0,22.5433,22.5574,22.5362,22.5504,26900.0
2012-05-01 13:15:00,31.9,31.92,31.89,31.9,29700.0,22.5504,22.5645,22.5433,22.5504,29700.0
2012-05-01 13:20:00,31.89,31.89,31.87,31.88,29200.0,22.5433,22.5433,22.5291,22.5362,29200.0
2012-05-01 13:25:00,31.88,31.9,31.88,31.88,27700.0,22.5362,22.5504,22.5362,22.5362,27700.0
2012-05-01 13:30:00,31.89,31.9,31.88,31.89,42900.0,22.5433,22.5504,22.5362,22.5433,42900.0
2012-05-01 13:35:00,31.89,31.91,31.87,31.9,96000.0,22.5433,22.5574,22.5291,22.5504,96000.0
2012-05-01 13:40:00,31.9,31.9,31.81,31.81,108800.0,22.5504,22.5504,22.4867,22.4867,108800.0
2012-05-01 13:45:00,31.82,31.83,31.76,31.76,189100.0,22.4938,22.5009,22.4514,22.4514,189100.0
2012-05-01 13:50:00,31.77,31.8,31.74,31.78,91800.0,22.4585,22.4797,22.4372,22.4655,91800.0
2012-05-01 13:55:00,31.79,31.85,31.79,31.8,130400.0,22.4726,22.515,22.4726,22.4797,130400.0
2012-05-01 14:00:00,31.8,31.85,31.79,31.85,64900.0,22.4797,22.515,22.4726,22.515,64900.0
2012-05-01 14:05:00,31.85,31.9,31.84,31.9,54300.0,22.515,22.5504,22.5079,22.5504,54300.0
2012-05-01 14:10:00,31.9,31.92,31.88,31.92,100400.0,22.5504,22.5645,22.5362,22.5645,100400.0
2012-05-01 14:15:00,31.92,31.97,31.91,31.95,68600.0,22.5645,22.5998,22.5574,22.5857,68600.0
2012-05-01 14:20:00,31.96,31.98,31.95,31.95,55200.0,22.5928,22.6069,22.5857,22.5857,55200.0
2012-05-01 14:25:00,31.95,31.98,31.89,31.98,79200.0,22.5857,22.6069,22.5433,22.6069,79200.0
2012-05-01 14:30:00,31.97,31.99,31.95,31.99,59900.0,22.5998,22.614,22.5857,22.614,59900.0
2012-05-01 14:35:00,31.99,32.02,31.99,31.99,62200.0,22.614,22.6352,22.614,22.614,62200.0
2012-05-01 14:40:00,31.99,32.0,31.96,31.99,55900.0,22.614,22.621,22.5928,22.614,55900.0
2012-05-01 14:45:00,31.98,31.99,31.93,31.98,63600.0,22.6069,22.614,22.5716,22.6069,63600.0
2012-05-01 14:50:00,31.98,32.0,31.95,32.0,172300.0,22.6069,22.621,22.5857,22.621,172300.0
2012-05-01 14:55:00,31.99,32.01,31.97,31.99,108400.0,22.614,22.6281,22.5998,22.614,108400.0
2012-05-01 15:00:00,31.99,32.02,31.97,31.98,209400.0,22.614,22.6352,22.5998,22.6069,209400.0
2012-05-01 15:05:00,31.98,32.01,31.97,32.01,49300.0,22.6069,22.6281,22.5998,22.6281,49300.0
2012-05-01 15:10:00,32.01,32.02,32.0,32.02,62900.0,22.6281,22.6352,22.621,22.6352,62900.0
2012-05-01 15:15:00,32.02,32.03,32.01,32.03,37200.0,22.6352,22.6422,22.6281,22.6422,37200.0
2012-05-01 15:20:00,32.02,32.03,31.99,32.0,70200.0,22.6352,22.6422,22.614,22.621,70200.0
2012-05-01 15:25:00,32.0,32.02,31.96,31.99,97300.0,22.621,22.6352,22.5928,22.614,97300.0
2012-05-01 15:30:00,32.0,32.01,31.96,31.96,69700.0,22.621,22.6281,22.5928,22.5928,69700.0
2012-05-01 15:35:00,31.96,31.97,31.92,31.94,100300.0,22.5928,22.5998,22.5645,22.5786,100300.0
2012-05-01 15:40:00,31.93,31.95,31.92,31.93,96500.0,22.5716,22.5857,22.5645,22.5716,96500.0
2012-05-01 15:45:00,31.94,31.96,31.91,31.95,143800.0,22.5786,22.5928,22.5574,22.5857,143800.0
2012-05-01 15:50:00,31.95,31.96,31.87,31.88,128300.0,22.5857,22.5928,22.5291,22.5362,128300.0
2012-05-01 15:55:00,31.88,31.89,31.83,31.85,361200.0,22.5362,22.5433,22.5009,22.515,361200.0
2012-05-02 09:30:00,31.65,31.7,31.61,31.65,109400.0,22.3736,22.409,22.3453,22.3736,109400.0
2012-05-02 09:35:00,31.65,31.75,31.62,31.68,122900.0,22.3736,22.4443,22.3524,22.3948,122900.0
2012-05-02 09:40:00,31.69,31.79,31.68,31.74,120700.0,22.4019,22.4726,22.3948,22.4372,120700.0
2012-05-02 09:45:00,31.74,31.92,31.73,31.89,83800.0,22.4372,22.5645,22.4302,22.5433,83800.0
2012-05-02 09:50:00,31.89,31.91,31.87,31.89,100000.0,22.5433,22.5574,22.5291,22.5433,100000.0
2012-05-02 09:55:00,31.9,31.96,31.9,31.95,66900.0,22.5504,22.5928,22.5504,22.5857,66900.0
2012-05-02 10:00:00,31.95,31.98,31.82,31.86,165700.0,22.5857,22.6069,22.4938,22.5221,165700.0
2012-05-02 10:05:00,31.85,31.96,31.85,31.94,79600.0,22.515,22.5928,22.515,22.5786,79600.0
2012-05-02 10:10:00,31.94,31.95,31.89,31.92,80000.0,22.5786,22.5857,22.5433,22.5645,80000.0
2012-05-02 10:15:00,31.91,31.91,31.84,31.88,111800.0,22.5574,22.5574,22.5079,22.5362,111800.0
2012-05-02 10:20:00,31.88,31.92,31.87,31.9,121000.0,22.5362,22.5645,22.5291,22.5504,121000.0
2012-05-02 10:25:00,31.9,31.93,31.88,31.88,119800.0,22.5504,22.5716,22.5362,22.5362,119800.0
2012-05-02 10:30:00,31.88,31.95,31.87,31.94,169300.0,22.5362,22.5857,22.5291,22.5786,169300.0
2012-05-02 10:35:00,31.94,31.95,31.9,31.9,89800.0,22.5786,22.5857,22.5504,22.5504,89800.0
2012-05-02 10:40:00,31.9,31.94,31.88,31.94,153800.0,22.5504,22.5786,22.5362,22.5786,153800.0
2012-05-02 10:45:00,31.93,31.94,31.9,31.9,161700.0,22.5716,22.5786,22.5504,22.5504,161700.0
2012-05-02 10:50:00,31.9,31.91,31.87,31.88,81000.0,22.5504,22.5574,22.5291,22.5362,81000.0
2012-05-02 10:55:00,31.88,31.89,31.84,31.85,96100.0,22.5362,22.5433,22.5079,22.515,96100.0
2012-05-02 11:00:00,31.85,31.86,31.81,31.81,84300.0,22.515,22.5221,22.4867,22.4867,84300.0
2012-05-02 11:05:00,31.82,31.84,31.77,31.81,265900.0,22.4938,22.5079,22.4585,22.4867,265900.0
2012-05-02 11:10:00,31.81,31.86,31.8,31.86,189200.0,22.4867,22.5221,22.4797,22.5221,189200.0
2012-05-02 11:15:00,31.85,31.88,31.83,31.87,61900.0,22.515,22.5362,22.5009,22.5291,61900.0
2012-05-02 11:20:00,31.88,31.89,31.86,31.88,59900.0,22.5362,22.5433,22.5221,22.5362,59900.0
2012-05-02 11:25:00,31.89,31.92,31.88,31.91,40800.0,22.5433,22.5645,22.5362,22.5574,40800.0
2012-05-02 11:30:00,31.92,31.93,31.88,31.89,84500.0,22.5645,22.5716,22.5362,22.5433,84500.0
2012-05-02 11:35:00,31.88,31.91,31.88,31.91,50000.0,22.5362,22.5574,22.5362,22.5574,50000.0
2012-05-02 11:40:00,31.91,31.92,31.9,31.9,44800.0,22.5574,22.5645,22.5504,22.5504,44800.0
2012-05-02 11:45:00,31.91,31.93,31.9,31.93,64600.0,22.5574,22.5716,22.5504,22.5716,64600.0
2012-05-02 11:50:00,31.92,31.93,31.9,31.9,39800.0,22.5645,22.5716,22.5504,22.5504,39800.0
2012-05-02 11:55:00,31.9,31.92,31.88,31.9,82100.0,22.5504,22.5645,22.5362,22.5504,82100.0
2012-05-02 12:00:00,31.9,31.94,31.89,31.93,103600.0,22.5504,22.5786,22.5433,22.5716,103600.0
2012-05-02 12:05:00,31.94,31.94,31.92,31.93,48500.0,22.5786,22.5786,22.5645,22.5716,48500.0
2012-05-02 12:10:00,31.93,31.93,31.92,31.93,12500.0,22.5716,22.5716,22.5645,22.5716,12500.0
2012-05-02 12:15:00,31.93,31.99,31.92,31.99,112000.0,22.5716,22.614,22.5645,22.614,112000.0
2012-05-02 12:20:00,31.99,32.07,31.99,32.02,140800.0,22.614,22.6705,22.614,22.6352,140800.0
2012-05-02 12:25:00,32.02,32.03,32.01,32.02,171800.0,22.6352,22.6422,22.6281,22.6352,171800.0
2012-05-02 12:30:00,32.02,32.02,31.99,31.99,63900.0,22.6352,22.6352,22.614,22.614,63900.0
2012-05-02 12:35:00,31.99,31.99,31.96,31.96,200700.0,22.614,22.614,22.5928,22.5928,200700.0
2012-05-02 12:40:00,31.97,31.98,31.96,31.96,22200.0,22.5998,22.6069,22.5928,22.5928,22200.0
2012-05-02 12:45:00,31.96,32.0,31.96,31.97,92600.0,22.5928,22.621,22.5928,22.5998,92600.0
2012-05-02 12:50:00,31.97,32.0,31.96,31.98,78700.0,22.5998,22.621,22.5928,22.6069,78700.0
2012-05-02 12:55:00,31.99,31.99,31.95,31.95,92400.0,22.614,22.614,22.5857,22.5857,92400.0
2012-05-02 13:00:00,31.96,31.99,31.95,31.96,83000.0,22.5928,22.614,22.5857,22.5928,83000.0
2012-05-02 13:05:00,31.95,31.99,31.95,31.97,41700.0,22.5857,22.614,22.5857,22.5998,41700.0
2012-05-02 13:10:00,31.97,32.04,31.97,32.04,167200.0,22.5998,22.6493,22.5998,22.6493,167200.0
2012-05-02 13:15:00,32.03,32.05,32.0,32.0,67200.0,22.6422,22.6564,22.621,22.621,67200.0
2012-05-02 13:20:00,32.01,32.04,32.0,32.04,51500.0,22.6281,22.6493,22.621,22.6493,51500.0
2012-05-02 13:25:00,32.04,32.05,32.02,32.02,167000.0,22.6493,22.6564,22.6352,22.6352,167000.0
2012-05-02 13:30:00,32.02,32.06,32.02,32.02,87800.0,22.6352,22.6635,22.6352,22.6352,87800.0
2012-05-02 13:35:00,32.02,32.03,32.01,32.02,29400.0,22.6352,22.6422,22.6281,22.6352,29400.0
2012-05-02 13:40:00,32.02,32.06,32.02,32.05,46500.0,22.6352,22.6635,22.6352,22.6564,46500.0
2012-05-02 13:45:00,32.05,32.06,32.04,32.05,89900.0,22.6564,22.6635,22.6493,22.6564,89900.0
2012-05-02 13:50:00,32.05,32.08,32.05,32.08,69900.0,22.6564,22.6776,22.6564,22.6776,69900.0
2012-05-02 13:55:00,32.07,32.08,32.04,32.05,58100.0,22.6705,22.6776,22.6493,22.6564,58100.0
2012-05-02 14:00:00,32.05,32.07,32.05,32.06,49600.0,22.6564,22.6705,22.6564,22.6635,49600.0
2012-05-02 14:05:00,32.06,32.08,32.05,32.07,80600.0,22.6635,22.6776,22.6564,22.6705,80600.0
2012-05-02 14:10:00,32.07,32.09,32.03,32.05,95500.0,22.6705,22.6847,22.6422,22.6564,95500.0
2012-05-02 14:15:00,32.05,32.06,32.04,32.06,50200.0,22.6564,22.6635,22.6493,22.6635,50200.0
2012-05-02 14:20:00,32.06,32.08,32.05,32.08,58500.0,22.6635,22.6776,22.6564,22.6776,58500.0
2012-05-02 14:25:00,32.08,32.14,32.07,32.13,113700.0,22.6776,22.72,22.6705,22.7129,113700.0
2012-05-02 14:30:00,32.13,32.13,32.08,32.09,130700.0,22.7129,22.7129,22.6776,22.6847,130700.0
2012-05-02 14:35:00,32.09,32.11,32.09,32.1,46400.0,22.6847,22.6988,22.6847,22.6917,46400.0
2012-05-02 14:40:00,32.1,32.11,32.09,32.09,65700.0,22.6917,22.6988,22.6847,22.6847,65700.0
2012-05-02 14:45:00,32.09,32.1,32.07,32.07,40100.0,22.6847,22.6917,22.6705,22.6705,40100.0
2012-05-02 14:50:00,32.08,32.11,32.07,32.11,58700.0,22.6776,22.6988,22.6705,22.6988,58700.0
2012-05-02 14:55:00,32.11,32.12,32.09,32.09,78100.0,22.6988,22.7059,22.6847,22.6847,78100.0
2012-05-02 15:00:00,32.09,32.11,32.05,32.05,87900.0,22.6847,22.6988,22.6564,22.6564,87900.0
2012-05-02 15:05:00,32.05,32.06,32.05,32.05,63200.0,22.6564,22.6635,22.6564,22.6564,63200.0
2012-05-02 15:10:00,32.06,32.07,32.05,32.06,56800.0,22.6635,22.6705,22.6564,22.6635,56800.0
2012-05-02 15:15:00,32.07,32.11,32.06,32.06,97600.0,22.6705,22.6988,22.6635,22.6635,97600.0
2012-05-02 15:20:00,32.07,32.08,32.06,32.08,66100.0,22.6705,22.6776,22.6635,22.6776,66100.0
2012-05-02 15:25:00,32.08,32.09,32.06,32.07,82300.0,22.6776,22.6847,22.6635,22.6705,82300.0
2012-05-02 15:30:00,32.07,32.09,32.03,32.06,131800.0,22.6705,22.6847,22.6422,22.6635,131800.0
2012-05-02 15:35:00,32.05,32.08,32.05,32.05,110600.0,22.6564,22.6776,22.6564,22.6564,110600.0
2012-05-02 15:40:00,32.05,32.13,32.05,32.12,139100.0,22.6564,22.7129,22.6564,22.7059,139100.0
2012-05-02 15:45:00,32.12,32.15,32.09,32.09,231200.0,22.7059,22.7271,22.6847,22.6847,231200.0
2012-05-02 15:50:00,32.09,32.12,32.08,32.08,169800.0,22.6847,22.7059,22.6776,22.6776,169800.0
2012-05-02 15:55:00,32.09,32.11,32.07,32.1,312200.0,22.6847,22.6988,22.6705,22.6917,312200.0
2012-05-03 09:30:00,32.19,32.19,31.98,32.02,160400.0,22.7554,22.7554,22.6069,22.6352,160400.0
2012-05-03 09:35:00,32.02,32.02,31.88,31.94,154400.0,22.6352,22.6352,22.5362,22.5786,154400.0
2012-05-03 09:40:00,31.93,32.05,31.93,32.04,111600.0,22.5716,22.6564,22.5716,22.6493,111600.0
2012-05-03 09:45:00,32.04,32.15,32.03,32.14,92200.0,22.6493,22.7271,22.6422,22.72,92200.0
2012-05-03 09:50:00,32.13,32.2,32.12,32.17,72100.0,22.7129,22.7624,22.7059,22.7412,72100.0
2012-05-03 09:55:00,32.17,32.18,32.07,32.13,182600.0,22.7412,22.7483,22.6705,22.7129,182600.0
2012-05-03 10:00:00,32.13,32.13,31.98,31.99,173900.0,22.7129,22.7129,22.6069,22.614,173900.0
2012-05-03 10:05:00,31.98,32.04,31.95,32.02,114900.0,22.6069,22.6493,22.5857,22.6352,114900.0
2012-05-03 10:10:00,32.02,32.03,31.97,31.97,38100.0,22.6352,22.6422,22.5998,22.5998,38100.0
2012-05-03 10:15:00,31.97,31.98,31.92,31.92,68400.0,22.5998,22.6069,22.5645,22.5645,68400.0
2012-05-03 10:20:00,31.92,31.93,31.88,31.91,122100.0,22.5645,22.5716,22.5362,22.5574,122100.0
2012-05-03 10:25:00,31.91,31.95,31.91,31.94,179900.0,22.5574,22.5857,22.5574,22.5786,179900.0
2012-05-03 10:30:00,31.94,31.98,31.93,31.97,140000.0,22.5786,22.6069,22.5716,22.5998,140000.0
2012-05-03 10:35:00,31.97,32.0,31.95,31.95,203500.0,22.5998,22.621,22.5857,22.5857,203500.0
2012-05-03 10:40:00,31.95,31.96,31.88,31.88,89600.0,22.5857,22.5928,22.5362,22.5362,89600.0
2012-05-03 10:45:00,31.88,31.96,31.85,31.95,149500.0,22.5362,22.5928,22.515,22.5857,149500.0
2012-05-03 10:50:00,31.95,31.96,31.91,31.94,197300.0,22.5857,22.5928,22.5574,22.5786,197300.0
2012-05-03 10:55:00,31.94,31.97,31.93,31.97,61000.0,22.5786,22.5998,22.5716,22.5998,61000.0
2012-05-03 11:00:00,31.96,31.98,31.95,31.95,71700.0,22.5928,22.6069,22.5857,22.5857,71700.0
2012-05-03 11:05:00,31.95,31.97,31.94,31.94,113900.0,22.5857,22.5998,22.5786,22.5786,113900.0
2012-05-03 11:10:00,31.94,31.97,31.94,31.96,42900.0,22.5786,22.5998,22.5786,22.5928,42900.0
2012-05-03 11:15:00,31.96,32.02,31.95,32.01,290500.0,22.5928,22.6352,22.5857,22.6281,290500.0
2012-05-03 11:20:00,32.01,32.03,31.99,32.0,128000.0,22.6281,22.6422,22.614,22.621,128000.0
2012-05-03 11:25:00,32.0,32.01,31.94,31.94,62800.0,22.621,22.6281,22.5786,22.5786,62800.0
2012-05-03 11:30:00,31.95,31.99,31.95,31.95,91300.0,22.5857,22.614,22.5857,22.5857,91300.0
2012-05-03 11:35:00,31.94,31.95,31.9,31.92,85900.0,22.5786,22.5857,22.5504,22.5645,85900.0
2012-05-03 11:40:00,31.92,31.94,31.92,31.93,29300.0,22.5645,22.5786,22.5645,22.5716,29300.0
2012-05-03 11:45:00,31.93,31.94,31.86,31.9,346900.0,22.5716,22.5786,22.5221,22.5504,346900.0
2012-05-03 11:50:00,31.91,31.92,31.89,31.91,67000.0,22.5574,22.5645,22.5433,22.5574,67000.0
2012-05-03 11:55:00,31.91,31.93,31.9,31.92,107600.0,22.5574,22.5716,22.5504,22.5645,107600.0
2012-05-03 12:00:00,31.91,31.92,31.87,31.89,118700.0,22.5574,22.5645,22.5291,22.5433,118700.0
2012-05-03 12:05:00,31.88,31.89,31.82,31.83,136700.0,22.5362,22.5433,22.4938,22.5009,136700.0
2012-05-03 12:10:00,31.83,31.85,31.82,31.84,35800.0,22.5009,22.515,22.4938,22.5079,35800.0
2012-05-03 12:15:00,31.85,31.91,31.84,31.9,109300.0,22.515,22.5574,22.5079,22.5504,109300.0
2012-05-03 12:20:00,31.89,31.9,31.82,31.83,97200.0,22.5433,22.5504,22.4938,22.5009,97200.0
2012-05-03 12:25:00,31.81,31.86,31.8,31.85,113600.0,22.4867,22.5221,22.4797,22.515,113600.0
2012-05-03 12:30:00,31.85,31.86,31.79,31.83,83900.0,22.515,22.5221,22.4726,22.5009,83900.0
2012-05-03 12:35:00,31.82,31.86,31.76,31.77,417500.0,22.4938,22.5221,22.4514,22.4585,417500.0
2012-05-03 12:40:00,31.76,31.8,31.74,31.77,215700.0,22.4514,22.4797,22.4372,22.4585,215700.0
2012-05-03 12:45:00,31.77,31.8,31.76,31.8,122300.0,22.4585,22.4797,22.4514,22.4797,122300.0
2012-05-03 12:50:00,31.8,31.83,31.76,31.78,89200.0,22.4797,22.5009,22.4514,22.4655,89200.0
2012-05-03 12:55:00,31.78,31.78,31.68,31.71,160200.0,22.4655,22.4655,22.3948,22.416,160200.0
2012-05-03 13:00:00,31.7,31.71,31.65,31.7,131700.0,22.409,22.416,22.3736,22.409,131700.0
2012-05-03 13:05:00,31.7,31.7,31.67,31.68,51000.0,22.409,22.409,22.3878,22.3948,51000.0
2012-05-03 13:10:00,31.68,31.68,31.64,31.64,47900.0,22.3948,22.3948,22.3666,22.3666,47900.0
2012-05-03 13:15:00,31.65,31.7,31.64,31.69,67300.0,22.3736,22.409,22.3666,22.4019,67300.0
2012-05-03 13:20:00,31.69,31.7,31.66,31.66,83400.0,22.4019,22.409,22.3807,22.3807,83400.0
2012-05-03 13:25:00,31.67,31.68,31.65,31.68,57200.0,22.3878,22.3948,22.3736,22.3948,57200.0
2012-05-03 13:30:00,31.69,31.69,31.64,31.66,151400.0,22.4019,22.4019,22.3666,22.3807,151400.0
2012-05-03 13:35:00,31.66,31.67,31.65,31.66,67800.0,22.3807,22.3878,22.3736,22.3807,67800.0
2012-05-03 13:40:00,31.66,31.66,31.55,31.55,172900.0,22.3807,22.3807,22.3029,22.3029,172900.0
2012-05-03 13:45:00,31.55,31.59,31.55,31.55,91400.0,22.3029,22.3312,22.3029,22.3029,91400.0
2012-05-03 13:50:00,31.55,31.56,31.51,31.54,115100.0,22.3029,22.31,22.2747,22.2959,115100.0
2012-05-03 13:55:00,31.54,31.56,31.51,31.52,115700.0,22.2959,22.31,22.2747,22.2817,115700.0
2012-05-03 14:00:00,31.52,31.54,31.5,31.54,97400.0,22.2817,22.2959,22.2676,22.2959,97400.0
2012-05-03 14:05:00,31.53,31.54,31.46,31.48,262100.0,22.2888,22.2959,22.2393,22.2535,262100.0
2012-05-03 14:10:00,31.49,31.5,31.43,31.43,141300.0,22.2605,22.2676,22.2181,22.2181,141300.0
2012-05-03 14:15:00,31.43,31.48,31.42,31.46,190900.0,22.2181,22.2535,22.211,22.2393,190900.0
2012-05-03 14:20:00,31.46,31.48,31.44,31.46,201800.0,22.2393,22.2535,22.2252,22.2393,201800.0
2012-05-03 14:25:00,31.45,31.48,31.44,31.44,98700.0,22.2322,22.2535,22.2252,22.2252,98700.0
2012-05-03 14:30:00,31.44,31.49,31.43,31.48,151500.0,22.2252,22.2605,22.2181,22.2535,151500.0
2012-05-03 14:35:00,31.48,31.49,31.46,31.49,211200.0,22.2535,22.2605,22.2393,22.2605,211200.0
2012-05-03 14:40:00,31.48,31.49,31.46,31.49,109700.0,22.2535,22.2605,22.2393,22.2605,109700.0
2012-05-03 14:45:00,31.48,31.48,31.41,31.44,108900.0,22.2535,22.2535,22.204,22.2252,108900.0
2012-05-03 14:50:00,31.44,31.51,31.44,31.46,83300.0,22.2252,22.2747,22.2252,22.2393,83300.0
2012-05-03 14:55:00,31.46,31.49,31.46,31.47,52200.0,22.2393,22.2605,22.2393,22.2464,52200.0
2012-05-03 15:00:00,31.48,31.5,31.47,31.49,73000.0,22.2535,22.2676,22.2464,22.2605,73000.0
2012-05-03 15:05:00,31.49,31.5,31.44,31.45,127000.0,22.2605,22.2676,22.2252,22.2322,127000.0
2012-05-03 15:10:00,31.45,31.47,31.42,31.45,150000.0,22.2322,22.2464,22.211,22.2322,150000.0
2012-05-03 15:15:00,31.45,31.51,31.45,31.49,260300.0,22.2322,22.2747,22.2322,22.2605,260300.0
2012-05-03 15:20:00,31.49,31.57,31.48,31.53,147800.0,22.2605,22.3171,22.2535,22.2888,147800.0
2012-05-03 15:25:00,31.52,31.53,31.46,31.47,115100.0,22.2817,22.2888,22.2393,22.2464,115100.0
2012-05-03 15:30:00,31.47,31.53,31.47,31.51,145400.0,22.2464,22.2888,22.2464,22.2747,145400.0
2012-05-03 15:35:00,31.51,31.55,31.47,31.47,247300.0,22.2747,22.3029,22.2464,22.2464,247300.0
2012-05-03 15:40:00,31.47,31.54,31.46,31.53,222700.0,22.2464,22.2959,22.2393,22.2888,222700.0
2012-05-03 15:45:00,31.52,31.53,31.41,31.43,232200.0,22.2817,22.2888,22.204,22.2181,232200.0
2012-05-03 15:50:00,31.42,31.43,31.38,31.38,326400.0,22.211,22.2181,22.1828,22.1828,326400.0
2012-05-03 15:55:00,31.38,31.4,31.37,31.4,364300.0,22.1828,22.1969,22.1757,22.1969,364300.0
2012-05-04 09:30:00,31.01,31.1,30.78,30.9,525400.0,21.9212,21.9848,21.7586,21.8434,525400.0
2012-05-04 09:35:00,30.87,30.91,30.76,30.79,761700.0,21.8222,21.8505,21.7445,21.7657,761700.0
2012-05-04 09:40:00,30.79,30.88,30.7,30.82,293600.0,21.7657,21.8293,21.7021,21.7869,293600.0
2012-05-04 09:45:00,30.83,30.94,30.82,30.93,322400.0,21.794,21.8717,21.7869,21.8647,322400.0
2012-05-04 09:50:00,30.92,30.99,30.86,30.87,213100.0,21.8576,21.9071,21.8152,21.8222,213100.0
2012-05-04 09:55:00,30.87,30.88,30.68,30.7,245000.0,21.8222,21.8293,21.6879,21.7021,245000.0
2012-05-04 10:00:00,30.7,30.79,30.62,30.77,285000.0,21.7021,21.7657,21.6455,21.7515,285000.0
2012-05-04 10:05:00,30.77,30.91,30.75,30.89,173900.0,21.7515,21.8505,21.7374,21.8364,173900.0
2012-05-04 10:10:00,30.88,30.9,30.79,30.83,128800.0,21.8293,21.8434,21.7657,21.794,128800.0
2012-05-04 10:15:00,30.83,30.84,30.68,30.69,204500.0,21.794,21.801,21.6879,21.695,204500.0
2012-05-04 10:20:00,30.69,30.75,30.69,30.75,149200.0,21.695,21.7374,21.695,21.7374,149200.0
2012-05-04 10:25:00,30.75,30.77,30.71,30.71,117800.0,21.7374,21.7515,21.7091,21.7091,117800.0
2012-05-04 10:30:00,30.71,30.72,30.66,30.72,103100.0,21.7091,21.7162,21.6738,21.7162,103100.0
2012-05-04 10:35:00,30.72,30.78,30.7,30.76,180700.0,21.7162,21.7586,21.7021,21.7445,180700.0
2012-05-04 10:40:00,30.77,30.87,30.76,30.86,95700.0,21.7515,21.8222,21.7445,21.8152,95700.0
2012-05-04 10:45:00,30.86,30.88,30.82,30.85,126000.0,21.8152,21.8293,21.7869,21.8081,126000.0
2012-05-04 10:50:00,30.83,30.85,30.81,30.84,97500.0,21.794,21.8081,21.7798,21.801,97500.0
2012-05-04 10:55:00,30.85,30.9,30.84,30.89,67400.0,21.8081,21.8434,21.801,21.8364,67400.0
2012-05-04 11:00:00,30.89,30.9,30.76,30.8,198700.0,21.8364,21.8434,21.7445,21.7728,198700.0
2012-05-04 11:05:00,30.8,30.84,30.79,30.81,134300.0,21.7728,21.801,21.7657,21.7798,134300.0
2012-05-04 11:10:00,30.82,30.83,30.77,30.78,132000.0,21.7869,21.794,21.7515,21.7586,132000.0
2012-05-04 11:15:00,30.78,30.8,30.74,30.74,145700.0,21.7586,21.7728,21.7303,21.7303,145700.0
2012-05-04 11:20:00,30.74,30.75,30.68,30.68,94400.0,21.7303,21.7374,21.6879,21.6879,94400.0
2012-05-04 11:25:00,30.69,30.73,30.64,30.64,109100.0,21.695,21.7233,21.6596,21.6596,109100.0
2012-05-04 11:30:00,30.65,30.66,30.58,30.58,177600.0,21.6667,21.6738,21.6172,21.6172,177600.0
2012-05-04 11:35:00,30.57,30.58,30.48,30.5,293900.0,21.6102,21.6172,21.5465,21.5607,293900.0
2012-05-04 11:40:00,30.49,30.56,30.48,30.52,252900.0,21.5536,21.6031,21.5465,21.5748,252900.0
2012-05-04 11:45:00,30.52,30.57,30.49,30.57,93200.0,21.5748,21.6102,21.5536,21.6102,93200.0
2012-05-04 11:50:00,30.58,30.58,30.53,30.57,101900.0,21.6172,21.6172,21.5819,21.6102,101900.0
2012-05-04 11:55:00,30.59,30.6,30.56,30.59,44800.0,21.6243,21.6314,21.6031,21.6243,44800.0
2012-05-04 12:00:00,30.59,30.63,30.58,30.62,58500.0,21.6243,21.6526,21.6172,21.6455,58500.0
2012-05-04 12:05:00,30.62,30.69,30.61,30.69,85700.0,21.6455,21.695,21.6384,21.695,85700.0
2012-05-04 12:10:00,30.68,30.71,30.68,30.7,108000.0,21.6879,21.7091,21.6879,21.7021,108000.0
2012-05-04 12:15:00,30.7,30.7,30.61,30.61,109500.0,21.7021,21.7021,21.6384,21.6384,109500.0
2012-05-04 12:20:00,30.61,30.62,30.53,30.55,102900.0,21.6384,21.6455,21.5819,21.596,102900.0
2012-05-04 12:25:00,30.55,30.62,30.54,30.6,127900.0,21.596,21.6455,21.589,21.6314,127900.0
2012-05-04 12:30:00,30.61,30.62,30.59,30.6,45400.0,21.6384,21.6455,21.6243,21.6314,45400.0
2012-05-04 12:35:00,30.6,30.6,30.52,30.52,138300.0,21.6314,21.6314,21.5748,21.5748,138300.0
2012-05-04 12:40:00,30.52,30.6,30.52,30.59,66200.0,21.5748,21.6314,21.5748,21.6243,66200.0
2012-05-04 12:45:00,30.59,30.65,30.59,30.64,114700.0,21.6243,21.6667,21.6243,21.6596,114700.0
2012-05-04 12:50:00,30.64,30.68,30.6,30.6,118500.0,21.6596,21.6879,21.6314,21.6314,118500.0
2012-05-04 12:55:00,30.6,30.61,30.56,30.6,86100.0,21.6314,21.6384,21.6031,21.6314,86100.0
2012-05-04 13:00:00,30.6,30.67,30.59,30.65,101300.0,21.6314,21.6809,21.6243,21.6667,101300.0
2012-05-04 13:05:00,30.65,30.73,30.64,30.69,101000.0,21.6667,21.7233,21.6596,21.695,101000.0
2012-05-04 13:10:00,30.69,30.7,30.59,30.59,68900.0,21.695,21.7021,21.6243,21.6243,68900.0
2012-05-04 13:15:00,30.6,30.67,30.59,30.67,88200.0,21.6314,21.6809,21.6243,21.6809,88200.0
2012-05-04 13:20:00,30.66,30.67,30.63,30.63,83000.0,21.6738,21.6809,21.6526,21.6526,83000.0
2012-05-04 13:25:00,30.63,30.72,30.63,30.71,67400.0,21.6526,21.7162,21.6526,21.7091,67400.0
2012-05-04 13:30:00,30.71,30.76,30.71,30.75,85400.0,21.7091,21.7445,21.7091,21.7374,85400.0
2012-05-04 13:35:00,30.73,30.74,30.72,30.73,35900.0,21.7233,21.7303,21.7162,21.7233,35900.0
2012-05-04 13:40:00,30.73,30.77,30.73,30.74,64900.0,21.7233,21.7515,21.7233,21.7303,64900.0
2012-05-04 13:45:00,30.74,30.75,30.72,30.74,52800.0,21.7303,21.7374,21.7162,21.7303,52800.0
2012-05-04 13:50:00,30.74,30.78,30.74,30.78,30800.0,21.7303,21.7586,21.7303,21.7586,30800.0
2012-05-04 13:55:00,30.78,30.78,30.76,30.76,63600.0,21.7586,21.7586,21.7445,21.7445,63600.0
2012-05-04 14:00:00,30.76,30.77,30.7,30.74,91100.0,21.7445,21.7515,21.7021,21.7303,91100.0
2012-05-04 14:05:00,30.74,30.76,30.7,30.71,154300.0,21.7303,21.7445,21.7021,21.7091,154300.0
2012-05-04 14:10:00,30.71,30.74,30.7,30.71,191100.0,21.7091,21.7303,21.7021,21.7091,191100.0
2012-05-04 14:15:00,30.71,30.72,30.68,30.72,81000.0,21.7091,21.7162,21.6879,21.7162,81000.0
2012-05-04 14:20:00,30.71,30.74,30.69,30.73,71000.0,21.7091,21.7303,21.695,21.7233,71000.0
2012-05-04 14:25:00,30.74,30.74,30.72,30.74,43000.0,21.7303,21.7303,21.7162,21.7303,43000.0
2012-05-04 14:30:00,30.74,30.74,30.7,30.71,55100.0,21.7303,21.7303,21.7021,21.7091,55100.0
2012-05-04 14:35:00,30.7,30.71,30.61,30.63,140700.0,21.7021,21.7091,21.6384,21.6526,140700.0
2012-05-04 14:40:00,30.62,30.63,30.6,30.61,62400.0,21.6455,21.6526,21.6314,21.6384,62400.0
2012-05-04 14:45:00,30.6,30.66,30.6,30.61,75400.0,21.6314,21.6738,21.6314,21.6384,75400.0
2012-05-04 14:50:00,30.61,30.62,30.55,30.57,104400.0,21.6384,21.6455,21.596,21.6102,104400.0
2012-05-04 14:55:00,30.57,30.67,30.57,30.64,108000.0,21.6102,21.6809,21.6102,21.6596,108000.0
2012-05-04 15:00:00,30.64,30.7,30.64,30.69,71100.0,21.6596,21.7021,21.6596,21.695,71100.0
2012-05-04 15:05:00,30.68,30.7,30.68,30.68,53300.0,21.6879,21.7021,21.6879,21.6879,53300.0
2012-05-04 15:10:00,30.68,30.69,30.66,30.67,94400.0,21.6879,21.695,21.6738,21.6809,94400.0
2012-05-04 15:15:00,30.66,30.71,30.64,30.64,137200.0,21.6738,21.7091,21.6596,21.6596,137200.0
2012-05-04 15:20:00,30.65,30.66,30.62,30.66,80000.0,21.6667,21.6738,21.6455,21.6738,80000.0
2012-05-04 15:25:00,30.66,30.66,30.62,30.63,67900.0,21.6738,21.6738,21.6455,21.6526,67900.0
2012-05-04 15:30:00,30.63,30.7,30.62,30.7,141700.0,21.6526,21.7021,21.6455,21.7021,141700.0
2012-05-04 15:35:00,30.69,30.73,30.68,30.7,157900.0,21.695,21.7233,21.6879,21.7021,157900.0
2012-05-04 15:40:00,30.71,30.75,30.7,30.74,102500.0,21.7091,21.7374,21.7021,21.7303,102500.0
2012-05-04 15:45:00,30.74,30.78,30.74,30.75,207200.0,21.7303,21.7586,21.7303,21.7374,207200.0
2012-05-04 15:50:00,30.75,30.76,30.68,30.69,275900.0,21.7374,21.7445,21.6879,21.695,275900.0
2012-05-04 15:55:00,30.68,30.69,30.59,30.59,409500.0,21.6879,21.695,21.6243,21.6243,409500.0
2012-05-07 09:30:00,30.48,30.78,30.48,30.76,367300.0,21.5465,21.7586,21.5465,21.7445,367300.0
2012-05-07 09:35:00,30.76,30.89,30.58,30.87,318100.0,21.7445,21.8364,21.6172,21.8222,318100.0
2012-05-07 09:40:00,30.86,30.9,30.79,30.8,123800.0,21.8152,21.8434,21.7657,21.7728,123800.0
2012-05-07 09:45:00,30.8,30.82,30.71,30.75,101900.0,21.7728,21.7869,21.7091,21.7374,101900.0
2012-05-07 09:50:00,30.75,30.86,30.75,30.77,101300.0,21.7374,21.8152,21.7374,21.7515,101300.0
2012-05-07 09:55:00,30.77,30.85,30.71,30.85,137500.0,21.7515,21.8081,21.7091,21.8081,137500.0
2012-05-07 10:00:00,30.85,30.9,30.82,30.84,140800.0,21.8081,21.8434,21.7869,21.801,140800.0
2012-05-07 10:05:00,30.84,30.84,30.74,30.75,166400.0,21.801,21.801,21.7303,21.7374,166400.0
2012-05-07 10:10:00,30.74,30.75,30.68,30.7,133900.0,21.7303,21.7374,21.6879,21.7021,133900.0
2012-05-07 10:15:00,30.69,30.8,30.67,30.79,175600.0,21.695,21.7728,21.6809,21.7657,175600.0
2012-05-07 10:20:00,30.79,30.85,30.77,30.85,124000.0,21.7657,21.8081,21.7515,21.8081,124000.0
2012-05-07 10:25:00,30.85,30.85,30.7,30.71,96500.0,21.8081,21.8081,21.7021,21.7091,96500.0
2012-05-07 10:30:00,30.71,30.72,30.65,30.69,150800.0,21.7091,21.7162,21.6667,21.695,150800.0
2012-05-07 10:35:00,30.68,30.69,30.65,30.66,56400.0,21.6879,21.695,21.6667,21.6738,56400.0
2012-05-07 10:40:00,30.65,30.69,30.64,30.68,69100.0,21.6667,21.695,21.6596,21.6879,69100.0
2012-05-07 10:45:00,30.67,30.77,30.67,30.77,110900.0,21.6809,21.7515,21.6809,21.7515,110900.0
2012-05-07 10:50:00,30.77,30.87,30.77,30.87,131000.0,21.7515,21.8222,21.7515,21.8222,131000.0
2012-05-07 10:55:00,30.87,30.87,30.77,30.83,133500.0,21.8222,21.8222,21.7515,21.794,133500.0
2012-05-07 11:00:00,30.84,30.89,30.82,30.86,88900.0,21.801,21.8364,21.7869,21.8152,88900.0
2012-05-07 11:05:00,30.85,30.87,30.83,30.87,81500.0,21.8081,21.8222,21.794,21.8222,81500.0
2012-05-07 11:10:00,30.87,30.93,30.87,30.89,157200.0,21.8222,21.8647,21.8222,21.8364,157200.0
2012-05-07 11:15:00,30.89,30.89,30.84,30.84,28800.0,21.8364,21.8364,21.801,21.801,28800.0
2012-05-07 11:20:00,30.84,30.89,30.83,30.84,64500.0,21.801,21.8364,21.794,21.801,64500.0
2012-05-07 11:25:00,30.83,30.84,30.81,30.83,38100.0,21.794,21.801,21.7798,21.794,38100.0
2012-05-07 11:30:00,30.83,30.88,30.83,30.88,80400.0,21.794,21.8293,21.794,21.8293,80400.0
2012-05-07 11:35:00,30.88,30.88,30.83,30.83,70800.0,21.8293,21.8293,21.794,21.794,70800.0
2012-05-07 11:40:00,30.83,30.84,30.81,30.81,31600.0,21.794,21.801,21.7798,21.7798,31600.0
2012-05-07 11:45:00,30.81,30.82,30.8,30.8,44800.0,21.7798,21.7869,21.7728,21.7728,44800.0
2012-05-07 11:50:00,30.79,30.79,30.76,30.76,61600.0,21.7657,21.7657,21.7445,21.7445,61600.0
2012-05-07 11:55:00,30.76,30.79,30.75,30.79,107300.0,21.7445,21.7657,21.7374,21.7657,107300.0
2012-05-07 12:00:00,30.79,30.79,30.76,30.78,81600.0,21.7657,21.7657,21.7445,21.7586,81600.0
2012-05-07 12:05:00,30.78,30.83,30.77,30.8,85500.0,21.7586,21.794,21.7515,21.7728,85500.0
2012-05-07 12:10:00,30.8,30.81,30.78,30.78,57500.0,21.7728,21.7798,21.7586,21.7586,57500.0
2012-05-07 12:15:00,30.77,30.78,30.75,30.75,65100.0,21.7515,21.7586,21.7374,21.7374,65100.0
2012-05-07 12:20:00,30.75,30.79,30.71,30.79,96400.0,21.7374,21.7657,21.7091,21.7657,96400.0
2012-05-07 12:25:00,30.79,30.79,30.78,30.79,32400.0,21.7657,21.7657,21.7586,21.7657,32400.0
2012-05-07 12:30:00,30.79,30.87,30.79,30.86,121300.0,21.7657,21.8222,21.7657,21.8152,121300.0
2012-05-07 12:35:00,30.87,30.87,30.79,30.79,50000.0,21.8222,21.8222,21.7657,21.7657,50000.0
2012-05-07 12:40:00,30.78,30.81,30.78,30.78,43400.0,21.7586,21.7798,21.7586,21.7586,43400.0
2012-05-07 12:45:00,30.79,30.81,30.79,30.81,40400.0,21.7657,21.7798,21.7657,21.7798,40400.0
2012-05-07 12:50:00,30.81,30.84,30.8,30.81,102900.0,21.7798,21.801,21.7728,21.7798,102900.0
2012-05-07 12:55:00,30.8,30.81,30.78,30.81,48300.0,21.7728,21.7798,21.7586,21.7798,48300.0
2012-05-07 13:00:00,30.81,30.83,30.8,30.83,45600.0,21.7798,21.794,21.7728,21.794,45600.0
2012-05-07 13:05:00,30.83,30.84,30.82,30.83,50900.0,21.794,21.801,21.7869,21.794,50900.0
2012-05-07 13:10:00,30.82,30.86,30.81,30.86,26400.0,21.7869,21.8152,21.7798,21.8152,26400.0
2012-05-07 13:15:00,30.85,30.86,30.82,30.83,95200.0,21.8081,21.8152,21.7869,21.794,95200.0
2012-05-07 13:20:00,30.83,30.87,30.78,30.8,125500.0,21.794,21.8222,21.7586,21.7728,125500.0
2012-05-07 13:25:00,30.8,30.82,30.76,30.77,65400.0,21.7728,21.7869,21.7445,21.7515,65400.0
2012-05-07 13:30:00,30.77,30.82,30.76,30.8,54100.0,21.7515,21.7869,21.7445,21.7728,54100.0
2012-05-07 13:35:00,30.8,30.84,30.8,30.84,22300.0,21.7728,21.801,21.7728,21.801,22300.0
2012-05-07 13:40:00,30.84,30.85,30.81,30.83,125600.0,21.801,21.8081,21.7798,21.794,125600.0
2012-05-07 13:45:00,30.83,30.85,30.83,30.84,26200.0,21.794,21.8081,21.794,21.801,26200.0
2012-05-07 13:50:00,30.84,30.85,30.8,30.84,73800.0,21.801,21.8081,21.7728,21.801,73800.0
2012-05-07 13:55:00,30.84,30.85,30.77,30.79,106400.0,21.801,21.8081,21.7515,21.7657,106400.0
2012-05-07 14:00:00,30.79,30.82,30.78,30.8,49500.0,21.7657,21.7869,21.7586,21.7728,49500.0
2012-05-07 14:05:00,30.81,30.82,30.79,30.8,37700.0,21.7798,21.7869,21.7657,21.7728,37700.0
2012-05-07 14:10:00,30.8,30.81,30.76,30.77,66400.0,21.7728,21.7798,21.7445,21.7515,66400.0
2012-05-07 14:15:00,30.77,30.81,30.76,30.79,59700.0,21.7515,21.7798,21.7445,21.7657,59700.0
2012-05-07 14:20:00,30.79,30.79,30.74,30.75,99400.0,21.7657,21.7657,21.7303,21.7374,99400.0
2012-05-07 14:25:00,30.76,30.78,30.73,30.74,64900.0,21.7445,21.7586,21.7233,21.7303,64900.0
2012-05-07 14:30:00,30.75,30.75,30.7,30.73,67500.0,21.7374,21.7374,21.7021,21.7233,67500.0
2012-05-07 14:35:00,30.72,30.73,30.69,30.71,68800.0,21.7162,21.7233,21.695,21.7091,68800.0
2012-05-07 14:40:00,30.71,30.71,30.65,30.68,168100.0,21.7091,21.7091,21.6667,21.6879,168100.0
2012-05-07 14:45:00,30.68,30.74,30.67,30.72,121300.0,21.6879,21.7303,21.6809,21.7162,121300.0
2012-05-07 14:50:00,30.72,30.75,30.69,30.73,89800.0,21.7162,21.7374,21.695,21.7233,89800.0
2012-05-07 14:55:00,30.73,30.73,30.66,30.7,67900.0,21.7233,21.7233,21.6738,21.7021,67900.0
2012-05-07 15:00:00,30.71,30.75,30.7,30.73,135800.0,21.7091,21.7374,21.7021,21.7233,135800.0
2012-05-07 15:05:00,30.73,30.73,30.65,30.66,152300.0,21.7233,21.7233,21.6667,21.6738,152300.0
2012-05-07 15:10:00,30.66,30.71,30.65,30.66,128700.0,21.6738,21.7091,21.6667,21.6738,128700.0
2012-05-07 15:15:00,30.66,30.71,30.63,30.7,186600.0,21.6738,21.7091,21.6526,21.7021,186600.0
2012-05-07 15:20:00,30.71,30.72,30.68,30.7,116400.0,21.7091,21.7162,21.6879,21.7021,116400.0
2012-05-07 15:25:00,30.7,30.71,30.66,30.68,111700.0,21.7021,21.7091,21.6738,21.6879,111700.0
2012-05-07 15:30:00,30.68,30.73,30.67,30.72,109800.0,21.6879,21.7233,21.6809,21.7162,109800.0
2012-05-07 15:35:00,30.73,30.74,30.69,30.72,99000.0,21.7233,21.7303,21.695,21.7162,99000.0
2012-05-07 15:40:00,30.72,30.72,30.67,30.69,72000.0,21.7162,21.7162,21.6809,21.695,72000.0
2012-05-07 15:45:00,30.69,30.71,30.65,30.66,127500.0,21.695,21.7091,21.6667,21.6738,127500.0
2012-05-07 15:50:00,30.65,30.67,30.56,30.58,282700.0,21.6667,21.6809,21.6031,21.6172,282700.0
2012-05-07 15:55:00,30.58,30.64,30.58,30.62,260700.0,21.6172,21.6596,21.6172,21.6455,260700.0
2012-05-08 09:30:00,30.36,30.41,30.31,30.36,161100.0,21.4617,21.4971,21.4264,21.4617,161100.0
2012-05-08 09:35:00,30.37,30.41,30.32,30.37,216300.0,21.4688,21.4971,21.4334,21.4688,216300.0
2012-05-08 09:40:00,30.37,30.54,30.34,30.5,268200.0,21.4688,21.589,21.4476,21.5607,268200.0
2012-05-08 09:45:00,30.49,30.5,30.44,30.46,106700.0,21.5536,21.5607,21.5183,21.5324,106700.0
2012-05-08 09:50:00,30.46,30.47,30.33,30.34,130800.0,21.5324,21.5395,21.4405,21.4476,130800.0
2012-05-08 09:55:00,30.34,30.39,30.3,30.34,102000.0,21.4476,21.4829,21.4193,21.4476,102000.0
2012-05-08 10:00:00,30.34,30.34,30.26,30.28,173600.0,21.4476,21.4476,21.391,21.4052,173600.0
2012-05-08 10:05:00,30.28,30.29,30.2,30.21,214100.0,21.4052,21.4122,21.3486,21.3557,214100.0
2012-05-08 10:10:00,30.22,30.22,30.17,30.19,170600.0,21.3627,21.3627,21.3274,21.3415,170600.0
2012-05-08 10:15:00,30.19,30.23,30.14,30.23,173900.0,21.3415,21.3698,21.3062,21.3698,173900.0
2012-05-08 10:20:00,30.23,30.24,30.19,30.21,81100.0,21.3698,21.3769,21.3415,21.3557,81100.0
2012-05-08 10:25:00,30.21,30.21,30.15,30.17,96700.0,21.3557,21.3557,21.3133,21.3274,96700.0
2012-05-08 10:30:00,30.17,30.19,30.1,30.11,119400.0,21.3274,21.3415,21.2779,21.285,119400.0
2012-05-08 10:35:00,30.11,30.14,30.09,30.13,73900.0,21.285,21.3062,21.2708,21.2991,73900.0
2012-05-08 10:40:00,30.12,30.14,30.04,30.07,82600.0,21.2921,21.3062,21.2355,21.2567,82600.0
2012-05-08 10:45:00,30.07,30.09,30.04,30.06,99200.0,21.2567,21.2708,21.2355,21.2496,99200.0
2012-05-08 10:50:00,30.06,30.12,30.03,30.09,84400.0,21.2496,21.2921,21.2284,21.2708,84400.0
2012-05-08 10:55:00,30.1,30.15,30.1,30.12,69600.0,21.2779,21.3133,21.2779,21.2921,69600.0
2012-05-08 11:00:00,30.12,30.13,30.04,30.04,117800.0,21.2921,21.2991,21.2355,21.2355,117800.0
2012-05-08 11:05:00,30.03,30.04,29.96,29.96,140800.0,21.2284,21.2355,21.179,21.179,140800.0
2012-05-08 11:10:00,29.96,30.0,29.95,29.97,220400.0,21.179,21.2072,21.1719,21.186,220400.0
2012-05-08 11:15:00,29.98,29.99,29.96,29.97,110300.0,21.1931,21.2002,21.179,21.186,110300.0
2012-05-08 11:20:00,29.97,29.97,29.94,29.97,143000.0,21.186,21.186,21.1648,21.186,143000.0
2012-05-08 11:25:00,29.96,30.04,29.96,30.03,144800.0,21.179,21.2355,21.179,21.2284,144800.0
2012-05-08 11:30:00,30.03,30.06,30.02,30.05,99500.0,21.2284,21.2496,21.2214,21.2426,99500.0
2012-05-08 11:35:00,30.05,30.1,30.05,30.1,124100.0,21.2426,21.2779,21.2426,21.2779,124100.0
2012-05-08 11:40:00,30.1,30.12,30.08,30.08,85100.0,21.2779,21.2921,21.2638,21.2638,85100.0
2012-05-08 11:45:00,30.08,30.14,30.07,30.14,67100.0,21.2638,21.3062,21.2567,21.3062,67100.0
2012-05-08 11:50:00,30.14,30.22,30.12,30.19,125500.0,21.3062,21.3627,21.2921,21.3415,125500.0
2012-05-08 11:55:00,30.19,30.19,30.11,30.15,93500.0,21.3415,21.3415,21.285,21.3133,93500.0
2012-05-08 12:00:00,30.15,30.15,30.11,30.12,45900.0,21.3133,21.3133,21.285,21.2921,45900.0
2012-05-08 12:05:00,30.12,30.13,30.08,30.11,88600.0,21.2921,21.2991,21.2638,21.285,88600.0
2012-05-08 12:10:00,30.11,30.12,30.1,30.11,19900.0,21.285,21.2921,21.2779,21.285,19900.0
2012-05-08 12:15:00,30.12,30.13,30.11,30.12,24400.0,21.2921,21.2991,21.285,21.2921,24400.0
2012-05-08 12:20:00,30.13,30.13,30.07,30.07,52000.0,21.2991,21.2991,21.2567,21.2567,52000.0
2012-05-08 12:25:00,30.07,30.11,30.05,30.1,59400.0,21.2567,21.285,21.2426,21.2779,59400.0
2012-05-08 12:30:00,30.09,30.09,30.06,30.09,49700.0,21.2708,21.2708,21.2496,21.2708,49700.0
2012-05-08 12:35:00,30.09,30.14,30.09,30.14,65600.0,21.2708,21.3062,21.2708,21.3062,65600.0
2012-05-08 12:40:00,30.14,30.14,30.09,30.09,73200.0,21.3062,21.3062,21.2708,21.2708,73200.0
2012-05-08 12:45:00,30.09,30.11,30.06,30.07,39600.0,21.2708,21.285,21.2496,21.2567,39600.0
2012-05-08 12:50:00,30.07,30.08,30.03,30.05,76700.0,21.2567,21.2638,21.2284,21.2426,76700.0
2012-05-08 12:55:00,30.05,30.06,30.01,30.01,42300.0,21.2426,21.2496,21.2143,21.2143,42300.0
2012-05-08 13:00:00,30.01,30.09,30.01,30.08,46700.0,21.2143,21.2708,21.2143,21.2638,46700.0
2012-05-08 13:05:00,30.09,30.11,30.07,30.1,104600.0,21.2708,21.285,21.2567,21.2779,104600.0
2012-05-08 13:10:00,30.1,30.15,30.1,30.13,58100.0,21.2779,21.3133,21.2779,21.2991,58100.0
2012-05-08 13:15:00,30.13,30.21,30.11,30.18,85100.0,21.2991,21.3557,21.285,21.3345,85100.0
2012-05-08 13:20:00,30.18,30.18,30.14,30.15,51300.0,21.3345,21.3345,21.3062,21.3133,51300.0
2012-05-08 13:25:00,30.14,30.25,30.14,30.24,73600.0,21.3062,21.384,21.3062,21.3769,73600.0
2012-05-08 13:30:00,30.25,30.27,30.25,30.25,83600.0,21.384,21.3981,21.384,21.384,83600.0
2012-05-08 13:35:00,30.26,30.33,30.26,30.32,112300.0,21.391,21.4405,21.391,21.4334,112300.0
2012-05-08 13:40:00,30.32,30.34,30.31,30.32,43900.0,21.4334,21.4476,21.4264,21.4334,43900.0
2012-05-08 13:45:00,30.32,30.34,30.31,30.31,112900.0,21.4334,21.4476,21.4264,21.4264,112900.0
2012-05-08 13:50:00,30.32,30.33,30.29,30.3,74200.0,21.4334,21.4405,21.4122,21.4193,74200.0
2012-05-08 13:55:00,30.3,30.33,30.28,30.33,52100.0,21.4193,21.4405,21.4052,21.4405,52100.0
2012-05-08 14:00:00,30.34,30.34,30.31,30.33,82600.0,21.4476,21.4476,21.4264,21.4405,82600.0
2012-05-08 14:05:00,30.33,30.34,30.3,30.3,93500.0,21.4405,21.4476,21.4193,21.4193,93500.0
2012-05-08 14:10:00,30.3,30.3,30.23,30.23,43600.0,21.4193,21.4193,21.3698,21.3698,43600.0
2012-05-08 14:15:00,30.23,30.24,30.21,30.22,63300.0,21.3698,21.3769,21.3557,21.3627,63300.0
2012-05-08 14:20:00,30.22,30.3,30.21,30.3,96600.0,21.3627,21.4193,21.3557,21.4193,96600.0
2012-05-08 14:25:00,30.3,30.34,30.3,30.33,67300.0,21.4193,21.4476,21.4193,21.4405,67300.0
2012-05-08 14:30:00,30.32,30.37,30.32,30.35,72700.0,21.4334,21.4688,21.4334,21.4546,72700.0
2012-05-08 14:35:00,30.35,30.39,30.35,30.38,52300.0,21.4546,21.4829,21.4546,21.4759,52300.0
2012-05-08 14:40:00,30.39,30.45,30.39,30.42,153500.0,21.4829,21.5253,21.4829,21.5041,153500.0
2012-05-08 14:45:00,30.42,30.48,30.42,30.47,135100.0,21.5041,21.5465,21.5041,21.5395,135100.0
2012-05-08 14:50:00,30.47,30.52,30.44,30.47,161400.0,21.5395,21.5748,21.5183,21.5395,161400.0
2012-05-08 14:55:00,30.47,30.49,30.42,30.42,108800.0,21.5395,21.5536,21.5041,21.5041,108800.0
2012-05-08 15:00:00,30.42,30.56,30.4,30.55,208300.0,21.5041,21.6031,21.49,21.596,208300.0
2012-05-08 15:05:00,30.54,30.54,30.42,30.43,171600.0,21.589,21.589,21.5041,21.5112,171600.0
2012-05-08 15:10:00,30.44,30.56,30.44,30.53,176500.0,21.5183,21.6031,21.5183,21.5819,176500.0
2012-05-08 15:15:00,30.54,30.67,30.52,30.67,348200.0,21.589,21.6809,21.5748,21.6809,348200.0
2012-05-08 15:20:00,30.66,30.67,30.55,30.55,214500.0,21.6738,21.6809,21.596,21.596,214500.0
2012-05-08 15:25:00,30.56,30.65,30.55,30.62,125500.0,21.6031,21.6667,21.596,21.6455,125500.0
2012-05-08 15:30:00,30.63,30.65,30.57,30.57,156100.0,21.6526,21.6667,21.6102,21.6102,156100.0
2012-05-08 15:35:00,30.57,30.68,30.56,30.67,148500.0,21.6102,21.6879,21.6031,21.6809,148500.0
2012-05-08 15:40:00,30.67,30.68,30.61,30.64,211100.0,21.6809,21.6879,21.6384,21.6596,211100.0
2012-05-08 15:45:00,30.64,30.66,30.62,30.63,291400.0,21.6596,21.6738,21.6455,21.6526,291400.0
2012-05-08 15:50:00,30.62,30.69,30.61,30.66,281300.0,21.6455,21.695,21.6384,21.6738,281300.0
2012-05-08 15:55:00,30.66,30.71,30.62,30.63,518100.0,21.6738,21.7091,21.6455,21.6526,518100.0
2012-05-09 09:30:00,30.27,30.35,30.18,30.31,220400.0,21.3981,21.4546,21.3345,21.4264,220400.0
2012-05-09 09:35:00,30.32,30.32,30.21,30.29,271400.0,21.4334,21.4334,21.3557,21.4122,271400.0
2012-05-09 09:40:00,30.27,30.31,30.22,30.22,177900.0,21.3981,21.4264,21.3627,21.3627,177900.0
2012-05-09 09:45:00,30.22,30.22,30.08,30.09,230800.0,21.3627,21.3627,21.2638,21.2708,230800.0
2012-05-09 09:50:00,30.1,30.18,30.09,30.16,155800.0,21.2779,21.3345,21.2708,21.3203,155800.0
2012-05-09 09:55:00,30.16,30.22,30.08,30.21,151400.0,21.3203,21.3627,21.2638,21.3557,151400.0
2012-05-09 10:00:00,30.2,30.29,30.16,30.18,198000.0,21.3486,21.4122,21.3203,21.3345,198000.0
2012-05-09 10:05:00,30.18,30.25,30.12,30.16,283300.0,21.3345,21.384,21.2921,21.3203,283300.0
2012-05-09 10:10:00,30.17,30.19,30.11,30.13,145100.0,21.3274,21.3415,21.285,21.2991,145100.0
2012-05-09 10:15:00,30.12,30.13,30.01,30.09,127600.0,21.2921,21.2991,21.2143,21.2708,127600.0
2012-05-09 10:20:00,30.09,30.1,29.98,30.04,215800.0,21.2708,21.2779,21.1931,21.2355,215800.0
2012-05-09 10:25:00,30.04,30.05,29.98,30.02,134100.0,21.2355,21.2426,21.1931,21.2214,134100.0
2012-05-09 10:30:00,30.03,30.18,30.02,30.15,71800.0,21.2284,21.3345,21.2214,21.3133,71800.0
2012-05-09 10:35:00,30.16,30.22,30.12,30.21,128500.0,21.3203,21.3627,21.2921,21.3557,128500.0
2012-05-09 10:40:00,30.21,30.3,30.19,30.29,85500.0,21.3557,21.4193,21.3415,21.4122,85500.0
2012-05-09 10:45:00,30.29,30.34,30.2,30.28,185000.0,21.4122,21.4476,21.3486,21.4052,185000.0
2012-05-09 10:50:00,30.28,30.33,30.26,30.33,121100.0,21.4052,21.4405,21.391,21.4405,121100.0
2012-05-09 10:55:00,30.32,30.38,30.31,30.37,147100.0,21.4334,21.4759,21.4264,21.4688,147100.0
2012-05-09 11:00:00,30.35,30.41,30.33,30.4,115100.0,21.4546,21.4971,21.4405,21.49,115100.0
2012-05-09 11:05:00,30.4,30.46,30.37,30.43,89000.0,21.49,21.5324,21.4688,21.5112,89000.0
2012-05-09 11:10:00,30.43,30.54,30.43,30.52,233100.0,21.5112,21.589,21.5112,21.5748,233100.0
2012-05-09 11:15:00,30.53,30.54,30.44,30.45,101700.0,21.5819,21.589,21.5183,21.5253,101700.0
2012-05-09 11:20:00,30.44,30.54,30.44,30.51,116700.0,21.5183,21.589,21.5183,21.5678,116700.0
2012-05-09 11:25:00,30.52,30.52,30.42,30.43,47800.0,21.5748,21.5748,21.5041,21.5112,47800.0
2012-05-09 11:30:00,30.44,30.47,30.41,30.45,60100.0,21.5183,21.5395,21.4971,21.5253,60100.0
2012-05-09 11:35:00,30.45,30.51,30.43,30.51,59500.0,21.5253,21.5678,21.5112,21.5678,59500.0
2012-05-09 11:40:00,30.52,30.52,30.5,30.51,52700.0,21.5748,21.5748,21.5607,21.5678,52700.0
2012-05-09 11:45:00,30.51,30.6,30.51,30.6,74000.0,21.5678,21.6314,21.5678,21.6314,74000.0
2012-05-09 11:50:00,30.59,30.6,30.58,30.58,95000.0,21.6243,21.6314,21.6172,21.6172,95000.0
2012-05-09 11:55:00,30.58,30.65,30.58,30.59,180600.0,21.6172,21.6667,21.6172,21.6243,180600.0
2012-05-09 12:00:00,30.59,30.6,30.53,30.53,42600.0,21.6243,21.6314,21.5819,21.5819,42600.0
2012-05-09 12:05:00,30.53,30.55,30.48,30.48,77800.0,21.5819,21.596,21.5465,21.5465,77800.0
2012-05-09 12:10:00,30.48,30.5,30.43,30.48,195800.0,21.5465,21.5607,21.5112,21.5465,195800.0
2012-05-09 12:15:00,30.48,30.52,30.47,30.52,67200.0,21.5465,21.5748,21.5395,21.5748,67200.0
2012-05-09 12:20:00,30.52,30.52,30.48,30.49,55700.0,21.5748,21.5748,21.5465,21.5536,55700.0
2012-05-09 12:25:00,30.48,30.51,30.46,30.51,39800.0,21.5465,21.5678,21.5324,21.5678,39800.0
2012-05-09 12:30:00,30.5,30.5,30.44,30.47,95500.0,21.5607,21.5607,21.5183,21.5395,95500.0
2012-05-09 12:35:00,30.46,30.46,30.39,30.39,50400.0,21.5324,21.5324,21.4829,21.4829,50400.0
2012-05-09 12:40:00,30.4,30.4,30.35,30.39,68300.0,21.49,21.49,21.4546,21.4829,68300.0
2012-05-09 12:45:00,30.39,30.42,30.38,30.41,98200.0,21.4829,21.5041,21.4759,21.4971,98200.0
2012-05-09 12:50:00,30.4,30.45,30.35,30.38,48100.0,21.49,21.5253,21.4546,21.4759,48100.0
2012-05-09 12:55:00,30.37,30.42,30.36,30.41,32300.0,21.4688,21.5041,21.4617,21.4971,32300.0
2012-05-09 13:00:00,30.41,30.52,30.41,30.52,53900.0,21.4971,21.5748,21.4971,21.5748,53900.0
2012-05-09 13:05:00,30.53,30.53,30.44,30.45,33500.0,21.5819,21.5819,21.5183,21.5253,33500.0
2012-05-09 13:10:00,30.45,30.46,30.4,30.41,59400.0,21.5253,21.5324,21.49,21.4971,59400.0
2012-05-09 13:15:00,30.4,30.43,30.36,30.37,74600.0,21.49,21.5112,21.4617,21.4688,74600.0
2012-05-09 13:20:00,30.37,30.56,30.37,30.49,121600.0,21.4688,21.6031,21.4688,21.5536,121600.0
2012-05-09 13:25:00,30.49,30.53,30.45,30.46,51800.0,21.5536,21.5819,21.5253,21.5324,51800.0
2012-05-09 13:30:00,30.47,30.55,30.45,30.54,77800.0,21.5395,21.596,21.5253,21.589,77800.0
2012-05-09 13:35:00,30.53,30.53,30.49,30.49,118400.0,21.5819,21.5819,21.5536,21.5536,118400.0
2012-05-09 13:40:00,30.5,30.58,30.5,30.57,82600.0,21.5607,21.6172,21.5607,21.6102,82600.0
2012-05-09 13:45:00,30.56,30.62,30.55,30.62,99000.0,21.6031,21.6455,21.596,21.6455,99000.0
2012-05-09 13:50:00,30.62,30.68,30.61,30.65,140000.0,21.6455,21.6879,21.6384,21.6667,140000.0
2012-05-09 13:55:00,30.65,30.69,30.64,30.68,221500.0,21.6667,21.695,21.6596,21.6879,221500.0
2012-05-09 14:00:00,30.67,30.71,30.66,30.7,266100.0,21.6809,21.7091,21.6738,21.7021,266100.0
2012-05-09 14:05:00,30.7,30.71,30.64,30.64,67000.0,21.7021,21.7091,21.6596,21.6596,67000.0
2012-05-09 14:10:00,30.64,30.68,30.63,30.66,57700.0,21.6596,21.6879,21.6526,21.6738,57700.0
2012-05-09 14:15:00,30.66,30.68,30.6,30.6,129400.0,21.6738,21.6879,21.6314,21.6314,129400.0
2012-05-09 14:20:00,30.6,30.71,30.59,30.69,112900.0,21.6314,21.7091,21.6243,21.695,112900.0
2012-05-09 14:25:00,30.7,30.72,30.69,30.71,46600.0,21.7021,21.7162,21.695,21.7091,46600.0
2012-05-09 14:30:00,30.71,30.73,30.7,30.7,196300.0,21.7091,21.7233,21.7021,21.7021,196300.0
2012-05-09 14:35:00,30.7,30.73,30.62,30.64,52800.0,21.7021,21.7233,21.6455,21.6596,52800.0
2012-05-09 14:40:00,30.64,30.68,30.63,30.65,78000.0,21.6596,21.6879,21.6526,21.6667,78000.0
2012-05-09 14:45:00,30.66,30.66,30.59,30.6,68300.0,21.6738,21.6738,21.6243,21.6314,68300.0
2012-05-09 14:50:00,30.6,30.68,30.59,30.65,107000.0,21.6314,21.6879,21.6243,21.6667,107000.0
2012-05-09 14:55:00,30.65,30.65,30.56,30.58,83800.0,21.6667,21.6667,21.6031,21.6172,83800.0
2012-05-09 15:00:00,30.57,30.6,30.55,30.55,103300.0,21.6102,21.6314,21.596,21.596,103300.0
2012-05-09 15:05:00,30.55,30.55,30.5,30.53,196100.0,21.596,21.596,21.5607,21.5819,196100.0
2012-05-09 15:10:00,30.53,30.56,30.51,30.53,73500.0,21.5819,21.6031,21.5678,21.5819,73500.0
2012-05-09 15:15:00,30.53,30.58,30.5,30.55,97500.0,21.5819,21.6172,21.5607,21.596,97500.0
2012-05-09 15:20:00,30.55,30.58,30.52,30.55,100500.0,21.596,21.6172,21.5748,21.596,100500.0
2012-05-09 15:25:00,30.56,30.59,30.5,30.53,104700.0,21.6031,21.6243,21.5607,21.5819,104700.0
2012-05-09 15:30:00,30.54,30.61,30.52,30.6,88300.0,21.589,21.6384,21.5748,21.6314,88300.0
2012-05-09 15:35:00,30.61,30.65,30.56,30.64,296600.0,21.6384,21.6667,21.6031,21.6596,296600.0
2012-05-09 15:40:00,30.65,30.73,30.63,30.7,275700.0,21.6667,21.7233,21.6526,21.7021,275700.0
2012-05-09 15:45:00,30.7,30.73,30.65,30.65,203400.0,21.7021,21.7233,21.6667,21.6667,203400.0
2012-05-09 15:50:00,30.66,30.66,30.57,30.61,814100.0,21.6738,21.6738,21.6102,21.6384,814100.0
2012-05-09 15:55:00,30.6,30.66,30.59,30.62,944700.0,21.6314,21.6738,21.6243,21.6455,944700.0
2012-05-10 09:30:00,30.69,30.87,30.61,30.82,161800.0,21.695,21.8222,21.6384,21.7869,161800.0
2012-05-10 09:35:00,30.81,30.81,30.68,30.68,119400.0,21.7798,21.7798,21.6879,21.6879,119400.0
2012-05-10 09:40:00,30.66,30.67,30.52,30.67,110300.0,21.6738,21.6809,21.5748,21.6809,110300.0
2012-05-10 09:45:00,30.67,30.68,30.55,30.65,98000.0,21.6809,21.6879,21.596,21.6667,98000.0
2012-05-10 09:50:00,30.65,30.79,30.65,30.74,68300.0,21.6667,21.7657,21.6667,21.7303,68300.0
2012-05-10 09:55:00,30.74,30.77,30.68,30.69,83600.0,21.7303,21.7515,21.6879,21.695,83600.0
2012-05-10 10:00:00,30.68,30.71,30.61,30.62,130100.0,21.6879,21.7091,21.6384,21.6455,130100.0
2012-05-10 10:05:00,30.62,30.66,30.55,30.6,245000.0,21.6455,21.6738,21.596,21.6314,245000.0
2012-05-10 10:10:00,30.6,30.6,30.53,30.53,139700.0,21.6314,21.6314,21.5819,21.5819,139700.0
2012-05-10 10:15:00,30.53,30.6,30.52,30.54,141800.0,21.5819,21.6314,21.5748,21.589,141800.0
2012-05-10 10:20:00,30.55,30.58,30.49,30.5,270200.0,21.596,21.6172,21.5536,21.5607,270200.0
2012-05-10 10:25:00,30.51,30.51,30.46,30.5,137700.0,21.5678,21.5678,21.5324,21.5607,137700.0
2012-05-10 10:30:00,30.49,30.49,30.41,30.42,124700.0,21.5536,21.5536,21.4971,21.5041,124700.0
2012-05-10 10:35:00,30.41,30.48,30.4,30.4,122000.0,21.4971,21.5465,21.49,21.49,122000.0
2012-05-10 10:40:00,30.41,30.49,30.4,30.48,238600.0,21.4971,21.5536,21.49,21.5465,238600.0
2012-05-10 10:45:00,30.49,30.49,30.4,30.42,100400.0,21.5536,21.5536,21.49,21.5041,100400.0
2012-05-10 10:50:00,30.43,30.43,30.38,30.38,127000.0,21.5112,21.5112,21.4759,21.4759,127000.0
2012-05-10 10:55:00,30.39,30.39,30.34,30.37,184900.0,21.4829,21.4829,21.4476,21.4688,184900.0
2012-05-10 11:00:00,30.38,30.41,30.35,30.38,94600.0,21.4759,21.4971,21.4546,21.4759,94600.0
2012-05-10 11:05:00,30.38,30.43,30.38,30.43,116900.0,21.4759,21.5112,21.4759,21.5112,116900.0
2012-05-10 11:10:00,30.42,30.48,30.4,30.45,91000.0,21.5041,21.5465,21.49,21.5253,91000.0
2012-05-10 11:15:00,30.45,30.52,30.45,30.52,70500.0,21.5253,21.5748,21.5253,21.5748,70500.0
2012-05-10 11:20:00,30.52,30.53,30.46,30.49,66800.0,21.5748,21.5819,21.5324,21.5536,66800.0
2012-05-10 11:25:00,30.5,30.5,30.45,30.49,47400.0,21.5607,21.5607,21.5253,21.5536,47400.0
2012-05-10 11:30:00,30.49,30.5,30.47,30.5,85000.0,21.5536,21.5607,21.5395,21.5607,85000.0
2012-05-10 11:35:00,30.49,30.55,30.46,30.51,130400.0,21.5536,21.596,21.5324,21.5678,130400.0
2012-05-10 11:40:00,30.51,30.52,30.47,30.47,81500.0,21.5678,21.5748,21.5395,21.5395,81500.0
2012-05-10 11:45:00,30.47,30.5,30.45,30.47,78800.0,21.5395,21.5607,21.5253,21.5395,78800.0
2012-05-10 11:50:00,30.47,30.49,30.43,30.44,38500.0,21.5395,21.5536,21.5112,21.5183,38500.0
2012-05-10 11:55:00,30.44,30.49,30.43,30.49,35300.0,21.5183,21.5536,21.5112,21.5536,35300.0
2012-05-10 12:00:00,30.49,30.5,30.46,30.46,67300.0,21.5536,21.5607,21.5324,21.5324,67300.0
2012-05-10 12:05:00,30.47,30.48,30.41,30.46,60500.0,21.5395,21.5465,21.4971,21.5324,60500.0
2012-05-10 12:10:00,30.47,30.49,30.45,30.47,51000.0,21.5395,21.5536,21.5253,21.5395,51000.0
2012-05-10 12:15:00,30.47,30.55,30.46,30.55,64400.0,21.5395,21.596,21.5324,21.596,64400.0
2012-05-10 12:20:00,30.55,30.56,30.51,30.51,66600.0,21.596,21.6031,21.5678,21.5678,66600.0
2012-05-10 12:25:00,30.51,30.59,30.5,30.59,107400.0,21.5678,21.6243,21.5607,21.6243,107400.0
2012-05-10 12:30:00,30.58,30.63,30.56,30.61,83400.0,21.6172,21.6526,21.6031,21.6384,83400.0
2012-05-10 12:35:00,30.61,30.68,30.61,30.66,234600.0,21.6384,21.6879,21.6384,21.6738,234600.0
2012-05-10 12:40:00,30.66,30.71,30.64,30.7,50400.0,21.6738,21.7091,21.6596,21.7021,50400.0
2012-05-10 12:45:00,30.7,30.71,30.65,30.68,51600.0,21.7021,21.7091,21.6667,21.6879,51600.0
2012-05-10 12:50:00,30.68,30.74,30.66,30.72,65900.0,21.6879,21.7303,21.6738,21.7162,65900.0
2012-05-10 12:55:00,30.73,30.75,30.71,30.75,73600.0,21.7233,21.7374,21.7091,21.7374,73600.0
2012-05-10 13:00:00,30.74,30.77,30.7,30.75,91000.0,21.7303,21.7515,21.7021,21.7374,91000.0
2012-05-10 13:05:00,30.76,30.76,30.71,30.71,62800.0,21.7445,21.7445,21.7091,21.7091,62800.0
2012-05-10 13:10:00,30.71,30.74,30.7,30.73,69200.0,21.7091,21.7303,21.7021,21.7233,69200.0
2012-05-10 13:15:00,30.74,30.76,30.71,30.72,58500.0,21.7303,21.7445,21.7091,21.7162,58500.0
2012-05-10 13:20:00,30.72,30.76,30.69,30.71,92200.0,21.7162,21.7445,21.695,21.7091,92200.0
2012-05-10 13:25:00,30.71,30.74,30.7,30.73,54300.0,21.7091,21.7303,21.7021,21.7233,54300.0
2012-05-10 13:30:00,30.73,30.76,30.72,30.76,57100.0,21.7233,21.7445,21.7162,21.7445,57100.0
2012-05-10 13:35:00,30.76,30.76,30.73,30.74,57000.0,21.7445,21.7445,21.7233,21.7303,57000.0
2012-05-10 13:40:00,30.73,30.76,30.7,30.73,58300.0,21.7233,21.7445,21.7021,21.7233,58300.0
2012-05-10 13:45:00,30.73,30.73,30.68,30.71,37100.0,21.7233,21.7233,21.6879,21.7091,37100.0
2012-05-10 13:50:00,30.71,30.74,30.67,30.71,156000.0,21.7091,21.7303,21.6809,21.7091,156000.0
2012-05-10 13:55:00,30.71,30.72,30.66,30.67,114400.0,21.7091,21.7162,21.6738,21.6809,114400.0
2012-05-10 14:00:00,30.67,30.7,30.65,30.68,58600.0,21.6809,21.7021,21.6667,21.6879,58600.0
2012-05-10 14:05:00,30.69,30.71,30.66,30.7,61400.0,21.695,21.7091,21.6738,21.7021,61400.0
2012-05-10 14:10:00,30.7,30.77,30.69,30.76,237100.0,21.7021,21.7515,21.695,21.7445,237100.0
2012-05-10 14:15:00,30.76,30.79,30.75,30.77,86100.0,21.7445,21.7657,21.7374,21.7515,86100.0
2012-05-10 14:20:00,30.77,30.77,30.74,30.75,58800.0,21.7515,21.7515,21.7303,21.7374,58800.0
2012-05-10 14:25:00,30.76,30.76,30.74,30.76,58900.0,21.7445,21.7445,21.7303,21.7445,58900.0
2012-05-10 14:30:00,30.75,30.77,30.74,30.75,153200.0,21.7374,21.7515,21.7303,21.7374,153200.0
2012-05-10 14:35:00,30.75,30.78,30.74,30.77,101000.0,21.7374,21.7586,21.7303,21.7515,101000.0
2012-05-10 14:40:00,30.77,30.78,30.76,30.78,63900.0,21.7515,21.7586,21.7445,21.7586,63900.0
2012-05-10 14:45:00,30.78,30.81,30.77,30.81,148200.0,21.7586,21.7798,21.7515,21.7798,148200.0
2012-05-10 14:50:00,30.8,30.83,30.78,30.82,240700.0,21.7728,21.794,21.7586,21.7869,240700.0
2012-05-10 14:55:00,30.81,30.82,30.75,30.77,119400.0,21.7798,21.7869,21.7374,21.7515,119400.0
2012-05-10 15:00:00,30.77,30.8,30.75,30.75,166300.0,21.7515,21.7728,21.7374,21.7374,166300.0
2012-05-10 15:05:00,30.75,30.79,30.75,30.79,109600.0,21.7374,21.7657,21.7374,21.7657,109600.0
2012-05-10 15:10:00,30.79,30.81,30.78,30.81,53200.0,21.7657,21.7798,21.7586,21.7798,53200.0
2012-05-10 15:15:00,30.81,30.81,30.77,30.79,121300.0,21.7798,21.7798,21.7515,21.7657,121300.0
2012-05-10 15:20:00,30.79,30.83,30.75,30.82,168700.0,21.7657,21.794,21.7374,21.7869,168700.0
2012-05-10 15:25:00,30.82,30.83,30.8,30.83,93700.0,21.7869,21.794,21.7728,21.794,93700.0
2012-05-10 15:30:00,30.83,30.83,30.78,30.8,186900.0,21.794,21.794,21.7586,21.7728,186900.0
2012-05-10 15:35:00,30.8,30.84,30.79,30.84,145800.0,21.7728,21.801,21.7657,21.801,145800.0
2012-05-10 15:40:00,30.84,30.86,30.78,30.78,207900.0,21.801,21.8152,21.7586,21.7586,207900.0
2012-05-10 15:45:00,30.79,30.8,30.75,30.78,180600.0,21.7657,21.7728,21.7374,21.7586,180600.0
2012-05-10 15:50:00,30.77,30.78,30.68,30.71,554400.0,21.7515,21.7586,21.6879,21.7091,554400.0
2012-05-10 15:55:00,30.71,30.8,30.71,30.79,497800.0,21.7091,21.7728,21.7091,21.7657,497800.0
2012-05-11 09:30:00,30.75,30.88,30.66,30.88,171500.0,21.7374,21.8293,21.6738,21.8293,171500.0
2012-05-11 09:35:00,30.88,30.91,30.79,30.9,91000.0,21.8293,21.8505,21.7657,21.8434,91000.0
2012-05-11 09:40:00,30.9,31.0,30.9,30.98,69200.0,21.8434,21.9141,21.8434,21.9,69200.0
2012-05-11 09:45:00,30.97,31.06,30.95,30.96,89000.0,21.8929,21.9565,21.8788,21.8859,89000.0
2012-05-11 09:50:00,30.96,31.05,30.92,31.0,100400.0,21.8859,21.9495,21.8576,21.9141,100400.0
2012-05-11 09:55:00,31.0,31.01,30.9,30.92,65800.0,21.9141,21.9212,21.8434,21.8576,65800.0
2012-05-11 10:00:00,30.92,31.02,30.9,30.9,224100.0,21.8576,21.9283,21.8434,21.8434,224100.0
2012-05-11 10:05:00,30.9,30.91,30.81,30.85,101000.0,21.8434,21.8505,21.7798,21.8081,101000.0
2012-05-11 10:10:00,30.86,30.96,30.86,30.89,83600.0,21.8152,21.8859,21.8152,21.8364,83600.0
2012-05-11 10:15:00,30.9,31.02,30.9,31.0,92800.0,21.8434,21.9283,21.8434,21.9141,92800.0
2012-05-11 10:20:00,31.0,31.14,31.0,31.12,142900.0,21.9141,22.0131,21.9141,21.999,142900.0
2012-05-11 10:25:00,31.11,31.17,31.11,31.15,174900.0,21.9919,22.0343,21.9919,22.0202,174900.0
2012-05-11 10:30:00,31.16,31.26,31.15,31.23,228300.0,22.0272,22.0979,22.0202,22.0767,228300.0
2012-05-11 10:35:00,31.23,31.29,31.21,31.24,108100.0,22.0767,22.1191,22.0626,22.0838,108100.0
2012-05-11 10:40:00,31.24,31.29,31.15,31.2,99000.0,22.0838,22.1191,22.0202,22.0555,99000.0
2012-05-11 10:45:00,31.19,31.19,31.07,31.1,62900.0,22.0484,22.0484,21.9636,21.9848,62900.0
2012-05-11 10:50:00,31.1,31.12,31.07,31.07,44300.0,21.9848,21.999,21.9636,21.9636,44300.0
2012-05-11 10:55:00,31.07,31.14,31.07,31.14,52300.0,21.9636,22.0131,21.9636,22.0131,52300.0
2012-05-11 11:00:00,31.13,31.16,31.09,31.1,82600.0,22.006,22.0272,21.9778,21.9848,82600.0
2012-05-11 11:05:00,31.09,31.11,31.06,31.1,39400.0,21.9778,21.9919,21.9565,21.9848,39400.0
2012-05-11 11:10:00,31.1,31.16,31.07,31.08,56700.0,21.9848,22.0272,21.9636,21.9707,56700.0
2012-05-11 11:15:00,31.08,31.1,31.04,31.08,44100.0,21.9707,21.9848,21.9424,21.9707,44100.0
2012-05-11 11:20:00,31.09,31.11,31.05,31.08,23600.0,21.9778,21.9919,21.9495,21.9707,23600.0
2012-05-11 11:25:00,31.08,31.13,31.05,31.08,39000.0,21.9707,22.006,21.9495,21.9707,39000.0
2012-05-11 11:30:00,31.08,31.14,31.06,31.09,43500.0,21.9707,22.0131,21.9565,21.9778,43500.0
2012-05-11 11:35:00,31.1,31.12,31.07,31.07,26000.0,21.9848,21.999,21.9636,21.9636,26000.0
2012-05-11 11:40:00,31.07,31.08,31.03,31.04,29100.0,21.9636,21.9707,21.9353,21.9424,29100.0
2012-05-11 11:45:00,31.04,31.07,31.02,31.06,23500.0,21.9424,21.9636,21.9283,21.9565,23500.0
2012-05-11 11:50:00,31.06,31.08,31.04,31.07,20500.0,21.9565,21.9707,21.9424,21.9636,20500.0
2012-05-11 11:55:00,31.06,31.07,31.04,31.06,16900.0,21.9565,21.9636,21.9424,21.9565,16900.0
2012-05-11 12:00:00,31.06,31.07,31.01,31.01,32800.0,21.9565,21.9636,21.9212,21.9212,32800.0
2012-05-11 12:05:00,31.03,31.05,31.02,31.05,40800.0,21.9353,21.9495,21.9283,21.9495,40800.0
2012-05-11 12:10:00,31.05,31.05,31.01,31.01,22900.0,21.9495,21.9495,21.9212,21.9212,22900.0
2012-05-11 12:15:00,31.01,31.02,30.99,30.99,34700.0,21.9212,21.9283,21.9071,21.9071,34700.0
2012-05-11 12:20:00,31.0,31.07,31.0,31.07,32800.0,21.9141,21.9636,21.9141,21.9636,32800.0
2012-05-11 12:25:00,31.07,31.07,31.04,31.04,17600.0,21.9636,21.9636,21.9424,21.9424,17600.0
2012-05-11 12:30:00,31.04,31.07,31.03,31.05,33500.0,21.9424,21.9636,21.9353,21.9495,33500.0
2012-05-11 12:35:00,31.06,31.07,31.04,31.06,18100.0,21.9565,21.9636,21.9424,21.9565,18100.0
2012-05-11 12:40:00,31.06,31.07,31.04,31.05,9500.0,21.9565,21.9636,21.9424,21.9495,9500.0
2012-05-11 12:45:00,31.06,31.07,31.05,31.07,19200.0,21.9565,21.9636,21.9495,21.9636,19200.0
2012-05-11 12:50:00,31.06,31.07,31.0,31.01,29700.0,21.9565,21.9636,21.9141,21.9212,29700.0
2012-05-11 12:55:00,31.02,31.05,31.01,31.05,39600.0,21.9283,21.9495,21.9212,21.9495,39600.0
2012-05-11 13:00:00,31.04,31.05,31.0,31.03,33200.0,21.9424,21.9495,21.9141,21.9353,33200.0
2012-05-11 13:05:00,31.03,31.03,30.97,30.97,16300.0,21.9353,21.9353,21.8929,21.8929,16300.0
2012-05-11 13:10:00,30.97,30.97,30.93,30.93,120000.0,21.8929,21.8929,21.8647,21.8647,120000.0
2012-05-11 13:15:00,30.92,30.96,30.92,30.96,94600.0,21.8576,21.8859,21.8576,21.8859,94600.0
2012-05-11 13:20:00,30.96,30.96,30.92,30.93,37000.0,21.8859,21.8859,21.8576,21.8647,37000.0
2012-05-11 13:25:00,30.93,31.03,30.93,31.02,200900.0,21.8647,21.9353,21.8647,21.9283,200900.0
2012-05-11 13:30:00,31.03,31.07,31.0,31.0,134600.0,21.9353,21.9636,21.9141,21.9141,134600.0
2012-05-11 13:35:00,31.0,31.04,30.99,31.02,75500.0,21.9141,21.9424,21.9071,21.9283,75500.0
2012-05-11 13:40:00,31.01,31.04,31.0,31.04,45200.0,21.9212,21.9424,21.9141,21.9424,45200.0
2012-05-11 13:45:00,31.03,31.06,31.01,31.04,145300.0,21.9353,21.9565,21.9212,21.9424,145300.0
2012-05-11 13:50:00,31.03,31.07,31.03,31.06,82100.0,21.9353,21.9636,21.9353,21.9565,82100.0
2012-05-11 13:55:00,31.06,31.08,31.05,31.07,27500.0,21.9565,21.9707,21.9495,21.9636,27500.0
2012-05-11 14:00:00,31.07,31.08,31.0,31.01,88100.0,21.9636,21.9707,21.9141,21.9212,88100.0
2012-05-11 14:05:00,31.02,31.05,30.99,31.0,60400.0,21.9283,21.9495,21.9071,21.9141,60400.0
2012-05-11 14:10:00,31.01,31.02,30.99,31.01,40900.0,21.9212,21.9283,21.9071,21.9212,40900.0
2012-05-11 14:15:00,31.01,31.08,31.01,31.06,63000.0,21.9212,21.9707,21.9212,21.9565,63000.0
2012-05-11 14:20:00,31.06,31.08,31.02,31.03,127800.0,21.9565,21.9707,21.9283,21.9353,127800.0
2012-05-11 14:25:00,31.03,31.07,31.03,31.06,50600.0,21.9353,21.9636,21.9353,21.9565,50600.0
2012-05-11 14:30:00,31.06,31.07,30.99,31.01,101500.0,21.9565,21.9636,21.9071,21.9212,101500.0
2012-05-11 14:35:00,31.01,31.03,30.98,30.99,63500.0,21.9212,21.9353,21.9,21.9071,63500.0
2012-05-11 14:40:00,31.0,31.01,30.98,30.99,36000.0,21.9141,21.9212,21.9,21.9071,36000.0
2012-05-11 14:45:00,31.0,31.03,30.95,30.95,77200.0,21.9141,21.9353,21.8788,21.8788,77200.0
2012-05-11 14:50:00,30.95,30.96,30.91,30.92,173200.0,21.8788,21.8859,21.8505,21.8576,173200.0
2012-05-11 14:55:00,30.92,30.94,30.87,30.9,84600.0,21.8576,21.8717,21.8222,21.8434,84600.0
2012-05-11 15:00:00,30.89,30.92,30.87,30.87,250600.0,21.8364,21.8576,21.8222,21.8222,250600.0
2012-05-11 15:05:00,30.87,30.88,30.8,30.81,203400.0,21.8222,21.8293,21.7728,21.7798,203400.0
2012-05-11 15:10:00,30.8,30.81,30.77,30.8,140000.0,21.7728,21.7798,21.7515,21.7728,140000.0
2012-05-11 15:15:00,30.8,30.84,30.79,30.83,124700.0,21.7728,21.801,21.7657,21.794,124700.0
2012-05-11 15:20:00,30.84,30.86,30.83,30.83,50600.0,21.801,21.8152,21.794,21.794,50600.0
2012-05-11 15:25:00,30.84,30.87,30.82,30.87,34600.0,21.801,21.8222,21.7869,21.8222,34600.0
2012-05-11 15:30:00,30.87,30.87,30.8,30.82,70100.0,21.8222,21.8222,21.7728,21.7869,70100.0
2012-05-11 15:35:00,30.82,30.83,30.79,30.82,59300.0,21.7869,21.794,21.7657,21.7869,59300.0
2012-05-11 15:40:00,30.82,30.82,30.73,30.74,103400.0,21.7869,21.7869,21.7233,21.7303,103400.0
2012-05-11 15:45:00,30.74,30.77,30.73,30.73,131200.0,21.7303,21.7515,21.7233,21.7233,131200.0
2012-05-11 15:50:00,30.73,30.78,30.72,30.73,252800.0,21.7233,21.7586,21.7162,21.7233,252800.0
2012-05-11 15:55:00,30.73,30.78,30.72,30.74,450500.0,21.7233,21.7586,21.7162,21.7303,450500.0
2012-05-14 09:30:00,30.46,30.49,30.31,30.38,114000.0,21.5324,21.5536,21.4264,21.4759,114000.0
2012-05-14 09:35:00,30.36,30.38,30.27,30.38,75900.0,21.4617,21.4759,21.3981,21.4759,75900.0
2012-05-14 09:40:00,30.37,30.5,30.34,30.43,166800.0,21.4688,21.5607,21.4476,21.5112,166800.0
2012-05-14 09:45:00,30.43,30.44,30.36,30.37,108800.0,21.5112,21.5183,21.4617,21.4688,108800.0
2012-05-14 09:50:00,30.38,30.46,30.38,30.45,48800.0,21.4759,21.5324,21.4759,21.5253,48800.0
2012-05-14 09:55:00,30.44,30.49,30.42,30.44,54500.0,21.5183,21.5536,21.5041,21.5183,54500.0
2012-05-14 10:00:00,30.43,30.47,30.38,30.44,59900.0,21.5112,21.5395,21.4759,21.5183,59900.0
2012-05-14 10:05:00,30.44,30.46,30.38,30.42,42900.0,21.5183,21.5324,21.4759,21.5041,42900.0
2012-05-14 10:10:00,30.42,30.46,30.35,30.37,78800.0,21.5041,21.5324,21.4546,21.4688,78800.0
2012-05-14 10:15:00,30.37,30.45,30.37,30.43,69500.0,21.4688,21.5253,21.4688,21.5112,69500.0
2012-05-14 10:20:00,30.43,30.5,30.37,30.48,54900.0,21.5112,21.5607,21.4688,21.5465,54900.0
2012-05-14 10:25:00,30.47,30.49,30.39,30.45,54600.0,21.5395,21.5536,21.4829,21.5253,54600.0
2012-05-14 10:30:00,30.45,30.51,30.43,30.51,40000.0,21.5253,21.5678,21.5112,21.5678,40000.0
2012-05-14 10:35:00,30.51,30.55,30.49,30.5,27900.0,21.5678,21.596,21.5536,21.5607,27900.0
2012-05-14 10:40:00,30.51,30.53,30.46,30.5,33800.0,21.5678,21.5819,21.5324,21.5607,33800.0
2012-05-14 10:45:00,30.51,30.51,30.46,30.49,48800.0,21.5678,21.5678,21.5324,21.5536,48800.0
2012-05-14 10:50:00,30.49,30.54,30.47,30.5,68200.0,21.5536,21.589,21.5395,21.5607,68200.0
2012-05-14 10:55:00,30.5,30.52,30.47,30.48,11900.0,21.5607,21.5748,21.5395,21.5465,11900.0
2012-05-14 11:00:00,30.48,30.5,30.45,30.48,30600.0,21.5465,21.5607,21.5253,21.5465,30600.0
2012-05-14 11:05:00,30.47,30.49,30.41,30.42,30400.0,21.5395,21.5536,21.4971,21.5041,30400.0
2012-05-14 11:10:00,30.42,30.43,30.38,30.42,59300.0,21.5041,21.5112,21.4759,21.5041,59300.0
2012-05-14 11:15:00,30.42,30.45,30.39,30.41,36500.0,21.5041,21.5253,21.4829,21.4971,36500.0
2012-05-14 11:20:00,30.42,30.52,30.4,30.49,43600.0,21.5041,21.5748,21.49,21.5536,43600.0
2012-05-14 11:25:00,30.49,30.63,30.48,30.56,92000.0,21.5536,21.6526,21.5465,21.6031,92000.0
2012-05-14 11:30:00,30.55,30.6,30.55,30.55,24600.0,21.596,21.6314,21.596,21.596,24600.0
2012-05-14 11:35:00,30.54,30.57,30.54,30.56,23200.0,21.589,21.6102,21.589,21.6031,23200.0
2012-05-14 11:40:00,30.56,30.59,30.55,30.57,32100.0,21.6031,21.6243,21.596,21.6102,32100.0
2012-05-14 11:45:00,30.58,30.63,30.57,30.6,52100.0,21.6172,21.6526,21.6102,21.6314,52100.0
2012-05-14 11:50:00,30.6,30.62,30.58,30.6,20200.0,21.6314,21.6455,21.6172,21.6314,20200.0
2012-05-14 11:55:00,30.6,30.65,30.58,30.63,17700.0,21.6314,21.6667,21.6172,21.6526,17700.0
2012-05-14 12:00:00,30.64,30.64,30.59,30.63,23200.0,21.6596,21.6596,21.6243,21.6526,23200.0
2012-05-14 12:05:00,30.63,30.63,30.59,30.61,26800.0,21.6526,21.6526,21.6243,21.6384,26800.0
2012-05-14 12:10:00,30.61,30.64,30.59,30.59,50900.0,21.6384,21.6596,21.6243,21.6243,50900.0
2012-05-14 12:15:00,30.59,30.62,30.57,30.61,66800.0,21.6243,21.6455,21.6102,21.6384,66800.0
2012-05-14 12:20:00,30.61,30.65,30.61,30.64,17500.0,21.6384,21.6667,21.6384,21.6596,17500.0
2012-05-14 12:25:00,30.64,30.65,30.61,30.62,34100.0,21.6596,21.6667,21.6384,21.6455,34100.0
2012-05-14 12:30:00,30.62,30.63,30.59,30.61,26100.0,21.6455,21.6526,21.6243,21.6384,26100.0
2012-05-14 12:35:00,30.6,30.61,30.57,30.59,14300.0,21.6314,21.6384,21.6102,21.6243,14300.0
2012-05-14 12:40:00,30.58,30.6,30.58,30.6,39000.0,21.6172,21.6314,21.6172,21.6314,39000.0
2012-05-14 12:45:00,30.6,30.64,30.6,30.63,13200.0,21.6314,21.6596,21.6314,21.6526,13200.0
2012-05-14 12:50:00,30.63,30.64,30.62,30.63,19000.0,21.6526,21.6596,21.6455,21.6526,19000.0
2012-05-14 12:55:00,30.64,30.64,30.62,30.62,76200.0,21.6596,21.6596,21.6455,21.6455,76200.0
2012-05-14 13:00:00,30.62,30.65,30.62,30.65,19400.0,21.6455,21.6667,21.6455,21.6667,19400.0
2012-05-14 13:05:00,30.65,30.67,30.65,30.65,24600.0,21.6667,21.6809,21.6667,21.6667,24600.0
2012-05-14 13:10:00,30.66,30.67,30.63,30.64,112600.0,21.6738,21.6809,21.6526,21.6596,112600.0
2012-05-14 13:15:00,30.65,30.65,30.59,30.62,145400.0,21.6667,21.6667,21.6243,21.6455,145400.0
2012-05-14 13:20:00,30.61,30.63,30.61,30.61,22300.0,21.6384,21.6526,21.6384,21.6384,22300.0
2012-05-14 13:25:00,30.6,30.62,30.6,30.61,34900.0,21.6314,21.6455,21.6314,21.6384,34900.0
2012-05-14 13:30:00,30.6,30.66,30.6,30.65,45700.0,21.6314,21.6738,21.6314,21.6667,45700.0
2012-05-14 13:35:00,30.65,30.69,30.65,30.68,18900.0,21.6667,21.695,21.6667,21.6879,18900.0
2012-05-14 13:40:00,30.69,30.7,30.68,30.69,29400.0,21.695,21.7021,21.6879,21.695,29400.0
2012-05-14 13:45:00,30.69,30.7,30.67,30.7,135200.0,21.695,21.7021,21.6809,21.7021,135200.0
2012-05-14 13:50:00,30.7,30.77,30.69,30.75,148000.0,21.7021,21.7515,21.695,21.7374,148000.0
2012-05-14 13:55:00,30.75,30.77,30.72,30.72,79900.0,21.7374,21.7515,21.7162,21.7162,79900.0
2012-05-14 14:00:00,30.73,30.78,30.73,30.78,25100.0,21.7233,21.7586,21.7233,21.7586,25100.0
2012-05-14 14:05:00,30.78,30.79,30.76,30.79,35200.0,21.7586,21.7657,21.7445,21.7657,35200.0
2012-05-14 14:10:00,30.78,30.8,30.75,30.75,37600.0,21.7586,21.7728,21.7374,21.7374,37600.0
2012-05-14 14:15:00,30.75,30.76,30.71,30.71,39200.0,21.7374,21.7445,21.7091,21.7091,39200.0
2012-05-14 14:20:00,30.71,30.74,30.7,30.74,38400.0,21.7091,21.7303,21.7021,21.7303,38400.0
2012-05-14 14:25:00,30.74,30.77,30.71,30.76,186500.0,21.7303,21.7515,21.7091,21.7445,186500.0
2012-05-14 14:30:00,30.76,30.77,30.71,30.75,40100.0,21.7445,21.7515,21.7091,21.7374,40100.0
2012-05-14 14:35:00,30.75,30.75,30.67,30.7,144300.0,21.7374,21.7374,21.6809,21.7021,144300.0
2012-05-14 14:40:00,30.7,30.73,30.7,30.72,30500.0,21.7021,21.7233,21.7021,21.7162,30500.0
2012-05-14 14:45:00,30.71,30.72,30.68,30.7,69400.0,21.7091,21.7162,21.6879,21.7021,69400.0
2012-05-14 14:50:00,30.7,30.71,30.64,30.65,163200.0,21.7021,21.7091,21.6596,21.6667,163200.0
2012-05-14 14:55:00,30.65,30.68,30.6,30.64,98200.0,21.6667,21.6879,21.6314,21.6596,98200.0
2012-05-14 15:00:00,30.64,30.64,30.6,30.6,115600.0,21.6596,21.6596,21.6314,21.6314,115600.0
2012-05-14 15:05:00,30.6,30.65,30.59,30.63,59300.0,21.6314,21.6667,21.6243,21.6526,59300.0
2012-05-14 15:10:00,30.64,30.66,30.62,30.65,61700.0,21.6596,21.6738,21.6455,21.6667,61700.0
2012-05-14 15:15:00,30.64,30.68,30.63,30.66,36300.0,21.6596,21.6879,21.6526,21.6738,36300.0
2012-05-14 15:20:00,30.65,30.66,30.61,30.65,55700.0,21.6667,21.6738,21.6384,21.6667,55700.0
2012-05-14 15:25:00,30.65,30.69,30.65,30.68,45100.0,21.6667,21.695,21.6667,21.6879,45100.0
2012-05-14 15:30:00,30.68,30.74,30.67,30.71,224000.0,21.6879,21.7303,21.6809,21.7091,224000.0
2012-05-14 15:35:00,30.72,30.73,30.71,30.71,26400.0,21.7162,21.7233,21.7091,21.7091,26400.0
2012-05-14 15:40:00,30.72,30.73,30.65,30.67,165800.0,21.7162,21.7233,21.6667,21.6809,165800.0
2012-05-14 15:45:00,30.68,30.69,30.62,30.65,173100.0,21.6879,21.695,21.6455,21.6667,173100.0
2012-05-14 15:50:00,30.66,30.69,30.65,30.65,198800.0,21.6738,21.695,21.6667,21.6667,198800.0
2012-05-14 15:55:00,30.65,30.7,30.62,30.64,409100.0,21.6667,21.7021,21.6455,21.6596,409100.0
2012-05-15 09:30:00,30.64,30.69,30.56,30.62,87900.0,21.6596,21.695,21.6031,21.6455,87900.0
2012-05-15 09:35:00,30.6,30.68,30.59,30.63,178100.0,21.6314,21.6879,21.6243,21.6526,178100.0
2012-05-15 09:40:00,30.63,30.64,30.53,30.53,113400.0,21.6526,21.6596,21.5819,21.5819,113400.0
2012-05-15 09:45:00,30.52,30.56,30.51,30.53,66200.0,21.5748,21.6031,21.5678,21.5819,66200.0
2012-05-15 09:50:00,30.53,30.61,30.52,30.58,85400.0,21.5819,21.6384,21.5748,21.6172,85400.0
2012-05-15 09:55:00,30.59,30.62,30.51,30.51,58300.0,21.6243,21.6455,21.5678,21.5678,58300.0
2012-05-15 10:00:00,30.52,30.6,30.37,30.39,211700.0,21.5748,21.6314,21.4688,21.4829,211700.0
2012-05-15 10:05:00,30.4,30.57,30.37,30.55,45800.0,21.49,21.6102,21.4688,21.596,45800.0
2012-05-15 10:10:00,30.54,30.56,30.51,30.54,27900.0,21.589,21.6031,21.5678,21.589,27900.0
2012-05-15 10:15:00,30.53,30.55,30.48,30.5,60800.0,21.5819,21.596,21.5465,21.5607,60800.0
2012-05-15 10:20:00,30.51,30.59,30.51,30.57,30000.0,21.5678,21.6243,21.5678,21.6102,30000.0
2012-05-15 10:25:00,30.56,30.6,30.51,30.59,89700.0,21.6031,21.6314,21.5678,21.6243,89700.0
2012-05-15 10:30:00,30.59,30.6,30.54,30.59,47500.0,21.6243,21.6314,21.589,21.6243,47500.0
2012-05-15 10:35:00,30.6,30.61,30.57,30.59,65800.0,21.6314,21.6384,21.6102,21.6243,65800.0
2012-05-15 10:40:00,30.59,30.64,30.57,30.6,85100.0,21.6243,21.6596,21.6102,21.6314,85100.0
2012-05-15 10:45:00,30.6,30.63,30.56,30.61,59300.0,21.6314,21.6526,21.6031,21.6384,59300.0
2012-05-15 10:50:00,30.61,30.61,30.55,30.58,66600.0,21.6384,21.6384,21.596,21.6172,66600.0
2012-05-15 10:55:00,30.58,30.61,30.57,30.6,55300.0,21.6172,21.6384,21.6102,21.6314,55300.0
2012-05-15 11:00:00,30.6,30.6,30.56,30.59,56600.0,21.6314,21.6314,21.6031,21.6243,56600.0
2012-05-15 11:05:00,30.59,30.6,30.56,30.59,121000.0,21.6243,21.6314,21.6031,21.6243,121000.0
2012-05-15 11:10:00,30.59,30.59,30.51,30.54,98600.0,21.6243,21.6243,21.5678,21.589,98600.0
2012-05-15 11:15:00,30.54,30.58,30.52,30.58,35600.0,21.589,21.6172,21.5748,21.6172,35600.0
2012-05-15 11:20:00,30.58,30.6,30.56,30.58,15900.0,21.6172,21.6314,21.6031,21.6172,15900.0
2012-05-15 11:25:00,30.57,30.57,30.55,30.56,35200.0,21.6102,21.6102,21.596,21.6031,35200.0
2012-05-15 11:30:00,30.56,30.6,30.55,30.58,43600.0,21.6031,21.6314,21.596,21.6172,43600.0
2012-05-15 11:35:00,30.58,30.62,30.57,30.59,72700.0,21.6172,21.6455,21.6102,21.6243,72700.0
2012-05-15 11:40:00,30.6,30.65,30.59,30.64,73200.0,21.6314,21.6667,21.6243,21.6596,73200.0
2012-05-15 11:45:00,30.64,30.73,30.62,30.71,74700.0,21.6596,21.7233,21.6455,21.7091,74700.0
2012-05-15 11:50:00,30.72,30.72,30.69,30.71,23300.0,21.7162,21.7162,21.695,21.7091,23300.0
2012-05-15 11:55:00,30.71,30.72,30.7,30.7,11500.0,21.7091,21.7162,21.7021,21.7021,11500.0
2012-05-15 12:00:00,30.7,30.71,30.67,30.68,10700.0,21.7021,21.7091,21.6809,21.6879,10700.0
2012-05-15 12:05:00,30.69,30.78,30.69,30.76,45600.0,21.695,21.7586,21.695,21.7445,45600.0
2012-05-15 12:10:00,30.77,30.85,30.76,30.83,41800.0,21.7515,21.8081,21.7445,21.794,41800.0
2012-05-15 12:15:00,30.84,30.84,30.77,30.79,45400.0,21.801,21.801,21.7515,21.7657,45400.0
2012-05-15 12:20:00,30.79,30.79,30.73,30.73,31700.0,21.7657,21.7657,21.7233,21.7233,31700.0
2012-05-15 12:25:00,30.73,30.79,30.73,30.77,30400.0,21.7233,21.7657,21.7233,21.7515,30400.0
2012-05-15 12:30:00,30.78,30.79,30.73,30.74,15000.0,21.7586,21.7657,21.7233,21.7303,15000.0
2012-05-15 12:35:00,30.74,30.76,30.73,30.73,29600.0,21.7303,21.7445,21.7233,21.7233,29600.0
2012-05-15 12:40:00,30.74,30.77,30.73,30.77,27700.0,21.7303,21.7515,21.7233,21.7515,27700.0
2012-05-15 12:45:00,30.76,30.76,30.7,30.71,21200.0,21.7445,21.7445,21.7021,21.7091,21200.0
2012-05-15 12:50:00,30.71,30.71,30.64,30.65,32400.0,21.7091,21.7091,21.6596,21.6667,32400.0
2012-05-15 12:55:00,30.66,30.67,30.61,30.61,61700.0,21.6738,21.6809,21.6384,21.6384,61700.0
2012-05-15 13:00:00,30.62,30.65,30.59,30.64,91000.0,21.6455,21.6667,21.6243,21.6596,91000.0
2012-05-15 13:05:00,30.65,30.68,30.64,30.66,21400.0,21.6667,21.6879,21.6596,21.6738,21400.0
2012-05-15 13:10:00,30.66,30.7,30.66,30.69,11200.0,21.6738,21.7021,21.6738,21.695,11200.0
2012-05-15 13:15:00,30.69,30.69,30.67,30.67,14500.0,21.695,21.695,21.6809,21.6809,14500.0
2012-05-15 13:20:00,30.67,30.7,30.66,30.69,13100.0,21.6809,21.7021,21.6738,21.695,13100.0
2012-05-15 13:25:00,30.69,30.71,30.68,30.68,13200.0,21.695,21.7091,21.6879,21.6879,13200.0
2012-05-15 13:30:00,30.69,30.69,30.63,30.63,25600.0,21.695,21.695,21.6526,21.6526,25600.0
2012-05-15 13:35:00,30.62,30.65,30.61,30.62,30800.0,21.6455,21.6667,21.6384,21.6455,30800.0
2012-05-15 13:40:00,30.63,30.64,30.57,30.57,43000.0,21.6526,21.6596,21.6102,21.6102,43000.0
2012-05-15 13:45:00,30.58,30.59,30.54,30.58,35800.0,21.6172,21.6243,21.589,21.6172,35800.0
2012-05-15 13:50:00,30.57,30.61,30.55,30.55,35300.0,21.6102,21.6384,21.596,21.596,35300.0
2012-05-15 13:55:00,30.55,30.55,30.49,30.55,82600.0,21.596,21.596,21.5536,21.596,82600.0
2012-05-15 14:00:00,30.55,30.6,30.55,30.56,44300.0,21.596,21.6314,21.596,21.6031,44300.0
2012-05-15 14:05:00,30.56,30.57,30.53,30.55,29600.0,21.6031,21.6102,21.5819,21.596,29600.0
2012-05-15 14:10:00,30.56,30.61,30.55,30.61,39400.0,21.6031,21.6384,21.596,21.6384,39400.0
2012-05-15 14:15:00,30.61,30.62,30.57,30.6,36400.0,21.6384,21.6455,21.6102,21.6314,36400.0
2012-05-15 14:20:00,30.6,30.68,30.6,30.64,47900.0,21.6314,21.6879,21.6314,21.6596,47900.0
2012-05-15 14:25:00,30.64,30.64,30.6,30.6,34500.0,21.6596,21.6596,21.6314,21.6314,34500.0
2012-05-15 14:30:00,30.61,30.65,30.6,30.65,25700.0,21.6384,21.6667,21.6314,21.6667,25700.0
2012-05-15 14:35:00,30.65,30.65,30.58,30.59,28000.0,21.6667,21.6667,21.6172,21.6243,28000.0
2012-05-15 14:40:00,30.59,30.6,30.55,30.56,62000.0,21.6243,21.6314,21.596,21.6031,62000.0
2012-05-15 14:45:00,30.56,30.56,30.51,30.52,31100.0,21.6031,21.6031,21.5678,21.5748,31100.0
2012-05-15 14:50:00,30.53,30.53,30.44,30.46,74500.0,21.5819,21.5819,21.5183,21.5324,74500.0
2012-05-15 14:55:00,30.46,30.49,30.44,30.46,58500.0,21.5324,21.5536,21.5183,21.5324,58500.0
2012-05-15 15:00:00,30.46,30.46,30.41,30.43,81500.0,21.5324,21.5324,21.4971,21.5112,81500.0
2012-05-15 15:05:00,30.44,30.45,30.37,30.38,55900.0,21.5183,21.5253,21.4688,21.4759,55900.0
2012-05-15 15:10:00,30.38,30.41,30.25,30.29,172100.0,21.4759,21.4971,21.384,21.4122,172100.0
2012-05-15 15:15:00,30.28,30.34,30.25,30.33,113800.0,21.4052,21.4476,21.384,21.4405,113800.0
2012-05-15 15:20:00,30.32,30.33,30.27,30.31,69200.0,21.4334,21.4405,21.3981,21.4264,69200.0
2012-05-15 15:25:00,30.31,30.32,30.22,30.25,173800.0,21.4264,21.4334,21.3627,21.384,173800.0
2012-05-15 15:30:00,30.25,30.33,30.25,30.31,74100.0,21.384,21.4405,21.384,21.4264,74100.0
2012-05-15 15:35:00,30.32,30.33,30.27,30.29,69500.0,21.4334,21.4405,21.3981,21.4122,69500.0
2012-05-15 15:40:00,30.28,30.35,30.28,30.31,97500.0,21.4052,21.4546,21.4052,21.4264,97500.0
2012-05-15 15:45:00,30.31,30.35,30.24,30.28,140200.0,21.4264,21.4546,21.3769,21.4052,140200.0
2012-05-15 15:50:00,30.27,30.3,30.25,30.29,165700.0,21.3981,21.4193,21.384,21.4122,165700.0
2012-05-15 15:55:00,30.28,30.33,30.28,30.3,214500.0,21.4052,21.4405,21.4052,21.4193,214500.0
2012-05-16 09:30:00,30.35,30.46,30.19,30.21,107100.0,21.4546,21.5324,21.3415,21.3557,107100.0
2012-05-16 09:35:00,30.22,30.22,30.05,30.16,135100.0,21.3627,21.3627,21.2426,21.3203,135100.0
2012-05-16 09:40:00,30.16,30.22,30.09,30.19,97800.0,21.3203,21.3627,21.2708,21.3415,97800.0
2012-05-16 09:45:00,30.18,30.32,30.12,30.31,132900.0,21.3345,21.4334,21.2921,21.4264,132900.0
2012-05-16 09:50:00,30.31,30.41,30.29,30.39,156300.0,21.4264,21.4971,21.4122,21.4829,156300.0
2012-05-16 09:55:00,30.39,30.41,30.36,30.36,90000.0,21.4829,21.4971,21.4617,21.4617,90000.0
2012-05-16 10:00:00,30.36,30.39,30.28,30.29,62700.0,21.4617,21.4829,21.4052,21.4122,62700.0
2012-05-16 10:05:00,30.28,30.36,30.27,30.35,64000.0,21.4052,21.4617,21.3981,21.4546,64000.0
2012-05-16 10:10:00,30.34,30.35,30.25,30.29,73300.0,21.4476,21.4546,21.384,21.4122,73300.0
2012-05-16 10:15:00,30.28,30.34,30.26,30.33,60000.0,21.4052,21.4476,21.391,21.4405,60000.0
2012-05-16 10:20:00,30.34,30.39,30.33,30.36,95600.0,21.4476,21.4829,21.4405,21.4617,95600.0
2012-05-16 10:25:00,30.36,30.38,30.31,30.34,114000.0,21.4617,21.4759,21.4264,21.4476,114000.0
2012-05-16 10:30:00,30.34,30.46,30.33,30.45,118900.0,21.4476,21.5324,21.4405,21.5253,118900.0
2012-05-16 10:35:00,30.45,30.48,30.41,30.47,124900.0,21.5253,21.5465,21.4971,21.5395,124900.0
2012-05-16 10:40:00,30.46,30.53,30.45,30.52,58300.0,21.5324,21.5819,21.5253,21.5748,58300.0
2012-05-16 10:45:00,30.51,30.56,30.45,30.47,114200.0,21.5678,21.6031,21.5253,21.5395,114200.0
2012-05-16 10:50:00,30.46,30.5,30.43,30.44,188700.0,21.5324,21.5607,21.5112,21.5183,188700.0
2012-05-16 10:55:00,30.44,30.45,30.39,30.42,40600.0,21.5183,21.5253,21.4829,21.5041,40600.0
2012-05-16 11:00:00,30.43,30.44,30.39,30.43,27200.0,21.5112,21.5183,21.4829,21.5112,27200.0
2012-05-16 11:05:00,30.42,30.42,30.33,30.39,119500.0,21.5041,21.5041,21.4405,21.4829,119500.0
2012-05-16 11:10:00,30.38,30.4,30.33,30.36,117300.0,21.4759,21.49,21.4405,21.4617,117300.0
2012-05-16 11:15:00,30.35,30.37,30.28,30.33,90500.0,21.4546,21.4688,21.4052,21.4405,90500.0
2012-05-16 11:20:00,30.33,30.33,30.24,30.29,64200.0,21.4405,21.4405,21.3769,21.4122,64200.0
2012-05-16 11:25:00,30.28,30.32,30.27,30.3,44600.0,21.4052,21.4334,21.3981,21.4193,44600.0
2012-05-16 11:30:00,30.3,30.33,30.3,30.31,31600.0,21.4193,21.4405,21.4193,21.4264,31600.0
2012-05-16 11:35:00,30.3,30.3,30.28,30.3,21000.0,21.4193,21.4193,21.4052,21.4193,21000.0
2012-05-16 11:40:00,30.3,30.3,30.22,30.22,83200.0,21.4193,21.4193,21.3627,21.3627,83200.0
2012-05-16 11:45:00,30.22,30.23,30.19,30.2,118900.0,21.3627,21.3698,21.3415,21.3486,118900.0
2012-05-16 11:50:00,30.2,30.26,30.19,30.25,55200.0,21.3486,21.391,21.3415,21.384,55200.0
2012-05-16 11:55:00,30.25,30.28,30.23,30.24,49100.0,21.384,21.4052,21.3698,21.3769,49100.0
2012-05-16 12:00:00,30.25,30.25,30.21,30.22,25000.0,21.384,21.384,21.3557,21.3627,25000.0
2012-05-16 12:05:00,30.23,30.26,30.18,30.25,45100.0,21.3698,21.391,21.3345,21.384,45100.0
2012-05-16 12:10:00,30.24,30.28,30.23,30.25,36600.0,21.3769,21.4052,21.3698,21.384,36600.0
2012-05-16 12:15:00,30.24,30.26,30.24,30.26,5300.0,21.3769,21.391,21.3769,21.391,5300.0
2012-05-16 12:20:00,30.25,30.26,30.23,30.23,19600.0,21.384,21.391,21.3698,21.3698,19600.0
2012-05-16 12:25:00,30.23,30.25,30.2,30.25,28500.0,21.3698,21.384,21.3486,21.384,28500.0
2012-05-16 12:30:00,30.24,30.29,30.23,30.28,34100.0,21.3769,21.4122,21.3698,21.4052,34100.0
2012-05-16 12:35:00,30.27,30.28,30.25,30.28,18500.0,21.3981,21.4052,21.384,21.4052,18500.0
2012-05-16 12:40:00,30.28,30.29,30.24,30.24,21300.0,21.4052,21.4122,21.3769,21.3769,21300.0
2012-05-16 12:45:00,30.24,30.28,30.21,30.26,63900.0,21.3769,21.4052,21.3557,21.391,63900.0
2012-05-16 12:50:00,30.26,30.27,30.24,30.24,15500.0,21.391,21.3981,21.3769,21.3769,15500.0
2012-05-16 12:55:00,30.25,30.25,30.19,30.22,23100.0,21.384,21.384,21.3415,21.3627,23100.0
2012-05-16 13:00:00,30.21,30.24,30.2,30.21,23100.0,21.3557,21.3769,21.3486,21.3557,23100.0
2012-05-16 13:05:00,30.2,30.21,30.18,30.19,17600.0,21.3486,21.3557,21.3345,21.3415,17600.0
2012-05-16 13:10:00,30.19,30.21,30.18,30.19,21800.0,21.3415,21.3557,21.3345,21.3415,21800.0
2012-05-16 13:15:00,30.19,30.23,30.18,30.23,18800.0,21.3415,21.3698,21.3345,21.3698,18800.0
2012-05-16 13:20:00,30.22,30.22,30.18,30.19,22700.0,21.3627,21.3627,21.3345,21.3415,22700.0
2012-05-16 13:25:00,30.19,30.21,30.15,30.15,36500.0,21.3415,21.3557,21.3133,21.3133,36500.0
2012-05-16 13:30:00,30.15,30.16,30.1,30.11,31700.0,21.3133,21.3203,21.2779,21.285,31700.0
2012-05-16 13:35:00,30.1,30.11,30.01,30.02,76800.0,21.2779,21.285,21.2143,21.2214,76800.0
2012-05-16 13:40:00,30.02,30.03,29.99,30.01,88700.0,21.2214,21.2284,21.2002,21.2143,88700.0
2012-05-16 13:45:00,30.02,30.06,29.99,30.03,50200.0,21.2214,21.2496,21.2002,21.2284,50200.0
2012-05-16 13:50:00,30.04,30.04,30.01,30.01,27600.0,21.2355,21.2355,21.2143,21.2143,27600.0
2012-05-16 13:55:00,30.01,30.07,30.01,30.06,48100.0,21.2143,21.2567,21.2143,21.2496,48100.0
2012-05-16 14:00:00,30.07,30.16,30.04,30.05,204000.0,21.2567,21.3203,21.2355,21.2426,204000.0
2012-05-16 14:05:00,30.04,30.1,30.03,30.05,139800.0,21.2355,21.2779,21.2284,21.2426,139800.0
2012-05-16 14:10:00,30.05,30.07,30.0,30.01,71200.0,21.2426,21.2567,21.2072,21.2143,71200.0
2012-05-16 14:15:00,30.01,30.1,30.0,30.09,98000.0,21.2143,21.2779,21.2072,21.2708,98000.0
2012-05-16 14:20:00,30.09,30.12,30.06,30.08,83600.0,21.2708,21.2921,21.2496,21.2638,83600.0
2012-05-16 14:25:00,30.09,30.09,30.05,30.07,63700.0,21.2708,21.2708,21.2426,21.2567,63700.0
2012-05-16 14:30:00,30.07,30.11,30.05,30.06,74400.0,21.2567,21.285,21.2426,21.2496,74400.0
2012-05-16 14:35:00,30.05,30.08,30.05,30.07,61200.0,21.2426,21.2638,21.2426,21.2567,61200.0
2012-05-16 14:40:00,30.07,30.14,30.05,30.13,83900.0,21.2567,21.3062,21.2426,21.2991,83900.0
2012-05-16 14:45:00,30.13,30.2,30.13,30.18,93900.0,21.2991,21.3486,21.2991,21.3345,93900.0
2012-05-16 14:50:00,30.18,30.2,30.1,30.12,86500.0,21.3345,21.3486,21.2779,21.2921,86500.0
2012-05-16 14:55:00,30.12,30.17,30.11,30.15,56300.0,21.2921,21.3274,21.285,21.3133,56300.0
2012-05-16 15:00:00,30.14,30.16,30.11,30.14,82100.0,21.3062,21.3203,21.285,21.3062,82100.0
2012-05-16 15:05:00,30.15,30.17,30.1,30.1,71200.0,21.3133,21.3274,21.2779,21.2779,71200.0
2012-05-16 15:10:00,30.09,30.13,30.08,30.1,59700.0,21.2708,21.2991,21.2638,21.2779,59700.0
2012-05-16 15:15:00,30.1,30.14,30.09,30.11,60900.0,21.2779,21.3062,21.2708,21.285,60900.0
2012-05-16 15:20:00,30.1,30.11,30.04,30.07,90500.0,21.2779,21.285,21.2355,21.2567,90500.0
2012-05-16 15:25:00,30.07,30.09,30.0,30.02,122600.0,21.2567,21.2708,21.2072,21.2214,122600.0
2012-05-16 15:30:00,30.01,30.03,30.0,30.03,107600.0,21.2143,21.2284,21.2072,21.2284,107600.0
2012-05-16 15:35:00,30.03,30.08,30.01,30.03,137200.0,21.2284,21.2638,21.2143,21.2284,137200.0
2012-05-16 15:40:00,30.03,30.03,29.99,29.99,91100.0,21.2284,21.2284,21.2002,21.2002,91100.0
2012-05-16 15:45:00,29.99,30.02,29.99,30.02,114700.0,21.2002,21.2214,21.2002,21.2214,114700.0
2012-05-16 15:50:00,30.01,30.02,29.93,29.97,291000.0,21.2143,21.2214,21.1577,21.186,291000.0
2012-05-16 15:55:00,29.96,30.0,29.95,29.96,407900.0,21.179,21.2072,21.1719,21.179,407900.0
2012-05-17 09:30:00,30.01,30.05,29.95,30.05,72700.0,21.2143,21.2426,21.1719,21.2426,72700.0
2012-05-17 09:35:00,30.04,30.08,29.95,29.95,74700.0,21.2355,21.2638,21.1719,21.1719,74700.0
2012-05-17 09:40:00,29.96,30.05,29.95,29.96,103800.0,21.179,21.2426,21.1719,21.179,103800.0
2012-05-17 09:45:00,29.96,30.0,29.92,29.98,85100.0,21.179,21.2072,21.1507,21.1931,85100.0
2012-05-17 09:50:00,29.97,30.03,29.95,29.95,43900.0,21.186,21.2284,21.1719,21.1719,43900.0
2012-05-17 09:55:00,29.96,29.97,29.9,29.91,102900.0,21.179,21.186,21.1365,21.1436,102900.0
2012-05-17 10:00:00,29.91,29.91,29.76,29.82,216600.0,21.1436,21.1436,21.0376,21.08,216600.0
2012-05-17 10:05:00,29.82,29.92,29.79,29.91,107100.0,21.08,21.1507,21.0588,21.1436,107100.0
2012-05-17 10:10:00,29.92,29.95,29.85,29.87,101000.0,21.1507,21.1719,21.1012,21.1153,101000.0
2012-05-17 10:15:00,29.87,29.99,29.87,29.95,54300.0,21.1153,21.2002,21.1153,21.1719,54300.0
2012-05-17 10:20:00,29.94,29.97,29.86,29.87,87100.0,21.1648,21.186,21.1083,21.1153,87100.0
2012-05-17 10:25:00,29.87,29.92,29.86,29.9,92500.0,21.1153,21.1507,21.1083,21.1365,92500.0
2012-05-17 10:30:00,29.89,29.89,29.78,29.81,205600.0,21.1295,21.1295,21.0517,21.0729,205600.0
2012-05-17 10:35:00,29.82,29.86,29.79,29.85,67900.0,21.08,21.1083,21.0588,21.1012,67900.0
2012-05-17 10:40:00,29.85,29.87,29.78,29.79,81400.0,21.1012,21.1153,21.0517,21.0588,81400.0
2012-05-17 10:45:00,29.8,29.84,29.77,29.78,90300.0,21.0658,21.0941,21.0446,21.0517,90300.0
2012-05-17 10:50:00,29.78,29.82,29.76,29.8,116800.0,21.0517,21.08,21.0376,21.0658,116800.0
2012-05-17 10:55:00,29.8,29.81,29.77,29.81,66000.0,21.0658,21.0729,21.0446,21.0729,66000.0
2012-05-17 11:00:00,29.82,29.83,29.76,29.8,114600.0,21.08,21.0871,21.0376,21.0658,114600.0
2012-05-17 11:05:00,29.8,29.84,29.78,29.82,60400.0,21.0658,21.0941,21.0517,21.08,60400.0
2012-05-17 11:10:00,29.81,29.85,29.79,29.82,102800.0,21.0729,21.1012,21.0588,21.08,102800.0
2012-05-17 11:15:00,29.83,29.84,29.79,29.83,62100.0,21.0871,21.0941,21.0588,21.0871,62100.0
2012-05-17 11:20:00,29.83,29.84,29.77,29.8,71100.0,21.0871,21.0941,21.0446,21.0658,71100.0
2012-05-17 11:25:00,29.8,29.82,29.76,29.78,68900.0,21.0658,21.08,21.0376,21.0517,68900.0
2012-05-17 11:30:00,29.78,29.78,29.74,29.77,69200.0,21.0517,21.0517,21.0234,21.0446,69200.0
2012-05-17 11:35:00,29.78,29.79,29.74,29.77,47700.0,21.0517,21.0588,21.0234,21.0446,47700.0
2012-05-17 11:40:00,29.77,29.79,29.75,29.78,54300.0,21.0446,21.0588,21.0305,21.0517,54300.0
2012-05-17 11:45:00,29.78,29.79,29.76,29.77,73800.0,21.0517,21.0588,21.0376,21.0446,73800.0
2012-05-17 11:50:00,29.77,29.78,29.75,29.78,35600.0,21.0446,21.0517,21.0305,21.0517,35600.0
2012-05-17 11:55:00,29.79,29.82,29.73,29.79,96700.0,21.0588,21.08,21.0164,21.0588,96700.0
2012-05-17 12:00:00,29.79,29.79,29.72,29.74,44400.0,21.0588,21.0588,21.0093,21.0234,44400.0
2012-05-17 12:05:00,29.73,29.76,29.71,29.73,116700.0,21.0164,21.0376,21.0022,21.0164,116700.0
2012-05-17 12:10:00,29.73,29.73,29.7,29.72,34100.0,21.0164,21.0164,20.9952,21.0093,34100.0
2012-05-17 12:15:00,29.72,29.72,29.68,29.7,65300.0,21.0093,21.0093,20.981,20.9952,65300.0
2012-05-17 12:20:00,29.7,29.77,29.7,29.74,56700.0,20.9952,21.0446,20.9952,21.0234,56700.0
2012-05-17 12:25:00,29.75,29.76,29.72,29.72,62500.0,21.0305,21.0376,21.0093,21.0093,62500.0
2012-05-17 12:30:00,29.71,29.73,29.7,29.71,59900.0,21.0022,21.0164,20.9952,21.0022,59900.0
2012-05-17 12:35:00,29.72,29.76,29.71,29.75,51600.0,21.0093,21.0376,21.0022,21.0305,51600.0
2012-05-17 12:40:00,29.76,29.78,29.74,29.77,63600.0,21.0376,21.0517,21.0234,21.0446,63600.0
2012-05-17 12:45:00,29.76,29.79,29.74,29.79,35300.0,21.0376,21.0588,21.0234,21.0588,35300.0
2012-05-17 12:50:00,29.78,29.79,29.75,29.75,35700.0,21.0517,21.0588,21.0305,21.0305,35700.0
2012-05-17 12:55:00,29.75,29.77,29.73,29.74,27800.0,21.0305,21.0446,21.0164,21.0234,27800.0
2012-05-17 13:00:00,29.74,29.8,29.74,29.8,21500.0,21.0234,21.0658,21.0234,21.0658,21500.0
2012-05-17 13:05:00,29.8,29.87,29.8,29.86,47200.0,21.0658,21.1153,21.0658,21.1083,47200.0
2012-05-17 13:10:00,29.87,29.89,29.83,29.83,86800.0,21.1153,21.1295,21.0871,21.0871,86800.0
2012-05-17 13:15:00,29.83,29.9,29.83,29.9,102300.0,21.0871,21.1365,21.0871,21.1365,102300.0
2012-05-17 13:20:00,29.91,29.92,29.87,29.87,29900.0,21.1436,21.1507,21.1153,21.1153,29900.0
2012-05-17 13:25:00,29.87,29.88,29.79,29.8,65900.0,21.1153,21.1224,21.0588,21.0658,65900.0
2012-05-17 13:30:00,29.8,29.82,29.75,29.76,138200.0,21.0658,21.08,21.0305,21.0376,138200.0
2012-05-17 13:35:00,29.76,29.78,29.74,29.75,109000.0,21.0376,21.0517,21.0234,21.0305,109000.0
2012-05-17 13:40:00,29.75,29.76,29.71,29.72,58000.0,21.0305,21.0376,21.0022,21.0093,58000.0
2012-05-17 13:45:00,29.72,29.73,29.7,29.7,67500.0,21.0093,21.0164,20.9952,20.9952,67500.0
2012-05-17 13:50:00,29.71,29.74,29.7,29.73,33500.0,21.0022,21.0234,20.9952,21.0164,33500.0
2012-05-17 13:55:00,29.72,29.75,29.71,29.73,40200.0,21.0093,21.0305,21.0022,21.0164,40200.0
2012-05-17 14:00:00,29.72,29.74,29.7,29.73,93700.0,21.0093,21.0234,20.9952,21.0164,93700.0
2012-05-17 14:05:00,29.72,29.73,29.7,29.72,48500.0,21.0093,21.0164,20.9952,21.0093,48500.0
2012-05-17 14:10:00,29.72,29.74,29.69,29.69,41300.0,21.0093,21.0234,20.9881,20.9881,41300.0
2012-05-17 14:15:00,29.68,29.69,29.66,29.68,52100.0,20.981,20.9881,20.9669,20.981,52100.0
2012-05-17 14:20:00,29.69,29.75,29.69,29.71,51500.0,20.9881,21.0305,20.9881,21.0022,51500.0
2012-05-17 14:25:00,29.71,29.72,29.68,29.69,32700.0,21.0022,21.0093,20.981,20.9881,32700.0
2012-05-17 14:30:00,29.68,29.7,29.68,29.68,44100.0,20.981,20.9952,20.981,20.981,44100.0
2012-05-17 14:35:00,29.68,29.68,29.59,29.62,204400.0,20.981,20.981,20.9174,20.9386,204400.0
2012-05-17 14:40:00,29.61,29.64,29.6,29.64,46900.0,20.9315,20.9527,20.9245,20.9527,46900.0
2012-05-17 14:45:00,29.63,29.63,29.6,29.62,73600.0,20.9457,20.9457,20.9245,20.9386,73600.0
2012-05-17 14:50:00,29.61,29.63,29.6,29.61,79900.0,20.9315,20.9457,20.9245,20.9315,79900.0
2012-05-17 14:55:00,29.62,29.63,29.6,29.61,66900.0,20.9386,20.9457,20.9245,20.9315,66900.0
2012-05-17 15:00:00,29.61,29.66,29.6,29.64,73300.0,20.9315,20.9669,20.9245,20.9527,73300.0
2012-05-17 15:05:00,29.64,29.65,29.56,29.57,150600.0,20.9527,20.9598,20.8962,20.9033,150600.0
2012-05-17 15:10:00,29.58,29.63,29.57,29.63,74600.0,20.9103,20.9457,20.9033,20.9457,74600.0
2012-05-17 15:15:00,29.63,29.63,29.58,29.61,62300.0,20.9457,20.9457,20.9103,20.9315,62300.0
2012-05-17 15:20:00,29.61,29.62,29.58,29.58,57200.0,20.9315,20.9386,20.9103,20.9103,57200.0
2012-05-17 15:25:00,29.59,29.61,29.55,29.59,72400.0,20.9174,20.9315,20.8891,20.9174,72400.0
2012-05-17 15:30:00,29.59,29.59,29.51,29.52,155600.0,20.9174,20.9174,20.8608,20.8679,155600.0
2012-05-17 15:35:00,29.52,29.52,29.46,29.48,213700.0,20.8679,20.8679,20.8255,20.8396,213700.0
2012-05-17 15:40:00,29.48,29.48,29.41,29.42,184800.0,20.8396,20.8396,20.7902,20.7972,184800.0
2012-05-17 15:45:00,29.42,29.42,29.28,29.39,761000.0,20.7972,20.7972,20.6983,20.776,761000.0
2012-05-17 15:50:00,29.39,29.44,29.34,29.42,476900.0,20.776,20.8114,20.7407,20.7972,476900.0
2012-05-17 15:55:00,29.42,29.43,29.35,29.35,425900.0,20.7972,20.8043,20.7477,20.7477,425900.0
2012-05-18 09:30:00,29.5,29.54,29.32,29.32,1161900.0,20.8538,20.882,20.7265,20.7265,1161900.0
2012-05-18 09:35:00,29.32,29.36,29.21,29.21,211700.0,20.7265,20.7548,20.6488,20.6488,211700.0
2012-05-18 09:40:00,29.22,29.27,29.19,29.2,233900.0,20.6558,20.6912,20.6346,20.6417,233900.0
2012-05-18 09:45:00,29.21,29.27,29.2,29.27,178900.0,20.6488,20.6912,20.6417,20.6912,178900.0
2012-05-18 09:50:00,29.26,29.35,29.22,29.33,86500.0,20.6841,20.7477,20.6558,20.7336,86500.0
2012-05-18 09:55:00,29.33,29.35,29.27,29.27,53900.0,20.7336,20.7477,20.6912,20.6912,53900.0
2012-05-18 10:00:00,29.27,29.27,29.18,29.24,104100.0,20.6912,20.6912,20.6276,20.67,104100.0
2012-05-18 10:05:00,29.24,29.26,29.14,29.16,68600.0,20.67,20.6841,20.5993,20.6134,68600.0
2012-05-18 10:10:00,29.15,29.19,29.11,29.18,163500.0,20.6064,20.6346,20.5781,20.6276,163500.0
2012-05-18 10:15:00,29.19,29.2,29.06,29.07,97800.0,20.6346,20.6417,20.5427,20.5498,97800.0
2012-05-18 10:20:00,29.08,29.11,29.06,29.09,131700.0,20.5569,20.5781,20.5427,20.5639,131700.0
2012-05-18 10:25:00,29.09,29.14,29.09,29.13,73500.0,20.5639,20.5993,20.5639,20.5922,73500.0
2012-05-18 10:30:00,29.13,29.2,29.04,29.2,121500.0,20.5922,20.6417,20.5286,20.6417,121500.0
2012-05-18 10:35:00,29.2,29.24,29.14,29.24,57200.0,20.6417,20.67,20.5993,20.67,57200.0
2012-05-18 10:40:00,29.24,29.28,29.24,29.28,73400.0,20.67,20.6983,20.67,20.6983,73400.0
2012-05-18 10:45:00,29.28,29.32,29.28,29.32,28400.0,20.6983,20.7265,20.6983,20.7265,28400.0
2012-05-18 10:50:00,29.31,29.33,29.27,29.3,103500.0,20.7195,20.7336,20.6912,20.7124,103500.0
2012-05-18 10:55:00,29.31,29.31,29.27,29.29,46700.0,20.7195,20.7195,20.6912,20.7053,46700.0
2012-05-18 11:00:00,29.3,29.32,29.22,29.26,42400.0,20.7124,20.7265,20.6558,20.6841,42400.0
2012-05-18 11:05:00,29.26,29.26,29.13,29.14,75800.0,20.6841,20.6841,20.5922,20.5993,75800.0
2012-05-18 11:10:00,29.14,29.17,29.13,29.14,66200.0,20.5993,20.6205,20.5922,20.5993,66200.0
2012-05-18 11:15:00,29.14,29.16,29.13,29.15,52600.0,20.5993,20.6134,20.5922,20.6064,52600.0
2012-05-18 11:20:00,29.15,29.15,29.12,29.13,50100.0,20.6064,20.6064,20.5851,20.5922,50100.0
2012-05-18 11:25:00,29.14,29.18,29.12,29.12,42500.0,20.5993,20.6276,20.5851,20.5851,42500.0
2012-05-18 11:30:00,29.13,29.16,29.01,29.06,61500.0,20.5922,20.6134,20.5074,20.5427,61500.0
2012-05-18 11:35:00,29.06,29.06,28.94,28.98,140800.0,20.5427,20.5427,20.4579,20.4862,140800.0
2012-05-18 11:40:00,28.97,29.08,28.96,29.08,50800.0,20.4791,20.5569,20.472,20.5569,50800.0
2012-05-18 11:45:00,29.08,29.09,28.93,28.95,107900.0,20.5569,20.5639,20.4508,20.465,107900.0
2012-05-18 11:50:00,28.95,28.95,28.84,28.87,188300.0,20.465,20.465,20.3872,20.4084,188300.0
2012-05-18 11:55:00,28.87,28.95,28.84,28.93,119600.0,20.4084,20.465,20.3872,20.4508,119600.0
2012-05-18 12:00:00,28.93,29.03,28.93,29.02,58100.0,20.4508,20.5215,20.4508,20.5145,58100.0
2012-05-18 12:05:00,29.0,29.06,28.99,29.06,55400.0,20.5003,20.5427,20.4933,20.5427,55400.0
2012-05-18 12:10:00,29.06,29.11,29.06,29.09,44400.0,20.5427,20.5781,20.5427,20.5639,44400.0
2012-05-18 12:15:00,29.1,29.12,29.08,29.12,49300.0,20.571,20.5851,20.5569,20.5851,49300.0
2012-05-18 12:20:00,29.12,29.15,29.11,29.15,41600.0,20.5851,20.6064,20.5781,20.6064,41600.0
2012-05-18 12:25:00,29.15,29.2,29.14,29.18,31300.0,20.6064,20.6417,20.5993,20.6276,31300.0
2012-05-18 12:30:00,29.18,29.22,29.18,29.21,33300.0,20.6276,20.6558,20.6276,20.6488,33300.0
2012-05-18 12:35:00,29.21,29.24,29.18,29.24,35100.0,20.6488,20.67,20.6276,20.67,35100.0
2012-05-18 12:40:00,29.24,29.29,29.22,29.22,44000.0,20.67,20.7053,20.6558,20.6558,44000.0
2012-05-18 12:45:00,29.22,29.23,29.18,29.22,42700.0,20.6558,20.6629,20.6276,20.6558,42700.0
2012-05-18 12:50:00,29.22,29.26,29.18,29.18,27900.0,20.6558,20.6841,20.6276,20.6276,27900.0
2012-05-18 12:55:00,29.17,29.2,29.13,29.16,44700.0,20.6205,20.6417,20.5922,20.6134,44700.0
2012-05-18 13:00:00,29.15,29.15,29.07,29.07,167400.0,20.6064,20.6064,20.5498,20.5498,167400.0
2012-05-18 13:05:00,29.07,29.07,29.04,29.04,135800.0,20.5498,20.5498,20.5286,20.5286,135800.0
2012-05-18 13:10:00,29.05,29.05,29.01,29.01,122800.0,20.5357,20.5357,20.5074,20.5074,122800.0
2012-05-18 13:15:00,29.0,29.05,29.0,29.0,149200.0,20.5003,20.5357,20.5003,20.5003,149200.0
2012-05-18 13:20:00,29.01,29.01,28.96,28.96,52000.0,20.5074,20.5074,20.472,20.472,52000.0
2012-05-18 13:25:00,28.96,28.98,28.93,28.98,93000.0,20.472,20.4862,20.4508,20.4862,93000.0
2012-05-18 13:30:00,28.97,29.05,28.96,29.04,57900.0,20.4791,20.5357,20.472,20.5286,57900.0
2012-05-18 13:35:00,29.03,29.06,28.97,28.98,40100.0,20.5215,20.5427,20.4791,20.4862,40100.0
2012-05-18 13:40:00,28.97,29.0,28.96,28.98,25800.0,20.4791,20.5003,20.472,20.4862,25800.0
2012-05-18 13:45:00,28.98,29.0,28.95,29.0,29000.0,20.4862,20.5003,20.465,20.5003,29000.0
2012-05-18 13:50:00,29.01,29.02,28.94,28.97,53100.0,20.5074,20.5145,20.4579,20.4791,53100.0
2012-05-18 13:55:00,28.98,28.99,28.95,28.95,42000.0,20.4862,20.4933,20.465,20.465,42000.0
2012-05-18 14:00:00,28.96,28.96,28.92,28.94,68100.0,20.472,20.472,20.4438,20.4579,68100.0
2012-05-18 14:05:00,28.94,28.96,28.88,28.9,51000.0,20.4579,20.472,20.4155,20.4296,51000.0
2012-05-18 14:10:00,28.89,28.91,28.87,28.9,152700.0,20.4226,20.4367,20.4084,20.4296,152700.0
2012-05-18 14:15:00,28.9,28.93,28.83,28.84,151400.0,20.4296,20.4508,20.3801,20.3872,151400.0
2012-05-18 14:20:00,28.84,28.85,28.82,28.82,71300.0,20.3872,20.3943,20.3731,20.3731,71300.0
2012-05-18 14:25:00,28.82,28.83,28.78,28.82,92800.0,20.3731,20.3801,20.3448,20.3731,92800.0
2012-05-18 14:30:00,28.83,28.83,28.75,28.77,122900.0,20.3801,20.3801,20.3236,20.3377,122900.0
2012-05-18 14:35:00,28.77,28.8,28.76,28.76,120400.0,20.3377,20.3589,20.3307,20.3307,120400.0
2012-05-18 14:40:00,28.75,28.78,28.72,28.75,72400.0,20.3236,20.3448,20.3024,20.3236,72400.0
2012-05-18 14:45:00,28.75,28.82,28.74,28.82,125800.0,20.3236,20.3731,20.3165,20.3731,125800.0
2012-05-18 14:50:00,28.81,28.86,28.8,28.82,83600.0,20.366,20.4014,20.3589,20.3731,83600.0
2012-05-18 14:55:00,28.83,28.83,28.78,28.81,95300.0,20.3801,20.3801,20.3448,20.366,95300.0
2012-05-18 15:00:00,28.81,28.83,28.77,28.82,113100.0,20.366,20.3801,20.3377,20.3731,113100.0
2012-05-18 15:05:00,28.82,28.86,28.8,28.85,129700.0,20.3731,20.4014,20.3589,20.3943,129700.0
2012-05-18 15:10:00,28.85,28.91,28.85,28.86,115700.0,20.3943,20.4367,20.3943,20.4014,115700.0
2012-05-18 15:15:00,28.86,28.89,28.84,28.88,80000.0,20.4014,20.4226,20.3872,20.4155,80000.0
2012-05-18 15:20:00,28.87,28.88,28.8,28.8,186900.0,20.4084,20.4155,20.3589,20.3589,186900.0
2012-05-18 15:25:00,28.8,28.84,28.77,28.78,78700.0,20.3589,20.3872,20.3377,20.3448,78700.0
2012-05-18 15:30:00,28.78,28.8,28.74,28.76,108900.0,20.3448,20.3589,20.3165,20.3307,108900.0
2012-05-18 15:35:00,28.75,28.81,28.73,28.77,157800.0,20.3236,20.366,20.3095,20.3377,157800.0
2012-05-18 15:40:00,28.77,28.78,28.68,28.69,191100.0,20.3377,20.3448,20.2741,20.2812,191100.0
2012-05-18 15:45:00,28.69,28.74,28.67,28.68,198100.0,20.2812,20.3165,20.267,20.2741,198100.0
2012-05-18 15:50:00,28.69,28.71,28.64,28.65,298300.0,20.2812,20.2953,20.2458,20.2529,298300.0
2012-05-18 15:55:00,28.65,28.74,28.65,28.73,340400.0,20.2529,20.3165,20.2529,20.3095,340400.0
2012-05-21 09:30:00,28.83,28.83,28.7,28.75,151400.0,20.3801,20.3801,20.2882,20.3236,151400.0
2012-05-21 09:35:00,28.76,28.81,28.72,28.73,101700.0,20.3307,20.366,20.3024,20.3095,101700.0
2012-05-21 09:40:00,28.74,28.78,28.66,28.69,97500.0,20.3165,20.3448,20.26,20.2812,97500.0
2012-05-21 09:45:00,28.68,28.77,28.67,28.76,99200.0,20.2741,20.3377,20.267,20.3307,99200.0
2012-05-21 09:50:00,28.76,28.76,28.6,28.62,76700.0,20.3307,20.3307,20.2176,20.2317,76700.0
2012-05-21 09:55:00,28.63,28.83,28.62,28.8,94000.0,20.2388,20.3801,20.2317,20.3589,94000.0
2012-05-21 10:00:00,28.8,28.9,28.78,28.9,70600.0,20.3589,20.4296,20.3448,20.4296,70600.0
2012-05-21 10:05:00,28.89,28.98,28.89,28.98,115600.0,20.4226,20.4862,20.4226,20.4862,115600.0
2012-05-21 10:10:00,28.97,28.97,28.81,28.81,115400.0,20.4791,20.4791,20.366,20.366,115400.0
2012-05-21 10:15:00,28.81,28.96,28.8,28.92,59600.0,20.366,20.472,20.3589,20.4438,59600.0
2012-05-21 10:20:00,28.92,28.92,28.85,28.86,33800.0,20.4438,20.4438,20.3943,20.4014,33800.0
2012-05-21 10:25:00,28.86,28.93,28.86,28.9,72400.0,20.4014,20.4508,20.4014,20.4296,72400.0
2012-05-21 10:30:00,28.91,29.0,28.9,28.98,83800.0,20.4367,20.5003,20.4296,20.4862,83800.0
2012-05-21 10:35:00,28.97,29.05,28.95,29.04,99700.0,20.4791,20.5357,20.465,20.5286,99700.0
2012-05-21 10:40:00,29.03,29.05,29.0,29.0,50600.0,20.5215,20.5357,20.5003,20.5003,50600.0
2012-05-21 10:45:00,29.01,29.05,29.0,29.01,44700.0,20.5074,20.5357,20.5003,20.5074,44700.0
2012-05-21 10:50:00,29.01,29.08,29.01,29.04,60600.0,20.5074,20.5569,20.5074,20.5286,60600.0
2012-05-21 10:55:00,29.05,29.11,29.04,29.1,79800.0,20.5357,20.5781,20.5286,20.571,79800.0
2012-05-21 11:00:00,29.1,29.14,29.09,29.11,127100.0,20.571,20.5993,20.5639,20.5781,127100.0
2012-05-21 11:05:00,29.1,29.13,29.09,29.12,103300.0,20.571,20.5922,20.5639,20.5851,103300.0
2012-05-21 11:10:00,29.11,29.16,29.09,29.16,87100.0,20.5781,20.6134,20.5639,20.6134,87100.0
2012-05-21 11:15:00,29.16,29.19,29.14,29.16,77700.0,20.6134,20.6346,20.5993,20.6134,77700.0
2012-05-21 11:20:00,29.16,29.16,29.1,29.12,43500.0,20.6134,20.6134,20.571,20.5851,43500.0
2012-05-21 11:25:00,29.12,29.13,29.09,29.11,55300.0,20.5851,20.5922,20.5639,20.5781,55300.0
2012-05-21 11:30:00,29.12,29.14,29.1,29.1,63300.0,20.5851,20.5993,20.571,20.571,63300.0
2012-05-21 11:35:00,29.1,29.2,29.1,29.18,96600.0,20.571,20.6417,20.571,20.6276,96600.0
2012-05-21 11:40:00,29.17,29.17,29.1,29.15,127500.0,20.6205,20.6205,20.571,20.6064,127500.0
2012-05-21 11:45:00,29.15,29.15,29.13,29.13,129400.0,20.6064,20.6064,20.5922,20.5922,129400.0
2012-05-21 11:50:00,29.13,29.17,29.13,29.13,35700.0,20.5922,20.6205,20.5922,20.5922,35700.0
2012-05-21 11:55:00,29.13,29.15,29.1,29.1,122700.0,20.5922,20.6064,20.571,20.571,122700.0
2012-05-21 12:00:00,29.11,29.16,29.1,29.15,43900.0,20.5781,20.6134,20.571,20.6064,43900.0
2012-05-21 12:05:00,29.15,29.17,29.12,29.14,32600.0,20.6064,20.6205,20.5851,20.5993,32600.0
2012-05-21 12:10:00,29.14,29.19,29.14,29.17,36000.0,20.5993,20.6346,20.5993,20.6205,36000.0
2012-05-21 12:15:00,29.18,29.25,29.16,29.23,62500.0,20.6276,20.677,20.6134,20.6629,62500.0
2012-05-21 12:20:00,29.23,29.29,29.22,29.27,50900.0,20.6629,20.7053,20.6558,20.6912,50900.0
2012-05-21 12:25:00,29.26,29.33,29.26,29.33,40000.0,20.6841,20.7336,20.6841,20.7336,40000.0
2012-05-21 12:30:00,29.32,29.33,29.31,29.33,70100.0,20.7265,20.7336,20.7195,20.7336,70100.0
2012-05-21 12:35:00,29.33,29.35,29.32,29.35,43400.0,20.7336,20.7477,20.7265,20.7477,43400.0
2012-05-21 12:40:00,29.35,29.35,29.33,29.34,51300.0,20.7477,20.7477,20.7336,20.7407,51300.0
2012-05-21 12:45:00,29.35,29.35,29.29,29.3,92500.0,20.7477,20.7477,20.7053,20.7124,92500.0
2012-05-21 12:50:00,29.3,29.31,29.28,29.31,30800.0,20.7124,20.7195,20.6983,20.7195,30800.0
2012-05-21 12:55:00,29.3,29.3,29.24,29.28,37300.0,20.7124,20.7124,20.67,20.6983,37300.0
2012-05-21 13:00:00,29.28,29.31,29.27,29.3,64300.0,20.6983,20.7195,20.6912,20.7124,64300.0
2012-05-21 13:05:00,29.3,29.34,29.3,29.33,79800.0,20.7124,20.7407,20.7124,20.7336,79800.0
2012-05-21 13:10:00,29.34,29.36,29.28,29.28,83200.0,20.7407,20.7548,20.6983,20.6983,83200.0
2012-05-21 13:15:00,29.29,29.33,29.29,29.33,58400.0,20.7053,20.7336,20.7053,20.7336,58400.0
2012-05-21 13:20:00,29.32,29.37,29.32,29.37,96800.0,20.7265,20.7619,20.7265,20.7619,96800.0
2012-05-21 13:25:00,29.37,29.37,29.34,29.36,57600.0,20.7619,20.7619,20.7407,20.7548,57600.0
2012-05-21 13:30:00,29.35,29.39,29.35,29.36,60200.0,20.7477,20.776,20.7477,20.7548,60200.0
2012-05-21 13:35:00,29.37,29.41,29.36,29.41,79800.0,20.7619,20.7902,20.7548,20.7902,79800.0
2012-05-21 13:40:00,29.4,29.43,29.38,29.42,58400.0,20.7831,20.8043,20.7689,20.7972,58400.0
2012-05-21 13:45:00,29.42,29.44,29.4,29.42,48000.0,20.7972,20.8114,20.7831,20.7972,48000.0
2012-05-21 13:50:00,29.42,29.44,29.38,29.44,54500.0,20.7972,20.8114,20.7689,20.8114,54500.0
2012-05-21 13:55:00,29.44,29.45,29.4,29.4,38900.0,20.8114,20.8184,20.7831,20.7831,38900.0
2012-05-21 14:00:00,29.4,29.41,29.37,29.38,83500.0,20.7831,20.7902,20.7619,20.7689,83500.0
2012-05-21 14:05:00,29.39,29.4,29.37,29.4,49600.0,20.776,20.7831,20.7619,20.7831,49600.0
2012-05-21 14:10:00,29.4,29.41,29.39,29.4,42700.0,20.7831,20.7902,20.776,20.7831,42700.0
2012-05-21 14:15:00,29.39,29.43,29.38,29.42,93200.0,20.776,20.8043,20.7689,20.7972,93200.0
2012-05-21 14:20:00,29.43,29.46,29.38,29.41,72500.0,20.8043,20.8255,20.7689,20.7902,72500.0
2012-05-21 14:25:00,29.41,29.41,29.35,29.36,51200.0,20.7902,20.7902,20.7477,20.7548,51200.0
2012-05-21 14:30:00,29.36,29.38,29.36,29.37,27900.0,20.7548,20.7689,20.7548,20.7619,27900.0
2012-05-21 14:35:00,29.38,29.39,29.36,29.37,46300.0,20.7689,20.776,20.7548,20.7619,46300.0
2012-05-21 14:40:00,29.36,29.39,29.35,29.37,55200.0,20.7548,20.776,20.7477,20.7619,55200.0
2012-05-21 14:45:00,29.37,29.39,29.36,29.37,48100.0,20.7619,20.776,20.7548,20.7619,48100.0
2012-05-21 14:50:00,29.37,29.41,29.37,29.39,125500.0,20.7619,20.7902,20.7619,20.776,125500.0
2012-05-21 14:55:00,29.39,29.43,29.37,29.42,156700.0,20.776,20.8043,20.7619,20.7972,156700.0
2012-05-21 15:00:00,29.42,29.48,29.41,29.44,135400.0,20.7972,20.8396,20.7902,20.8114,135400.0
2012-05-21 15:05:00,29.44,29.47,29.42,29.45,91700.0,20.8114,20.8326,20.7972,20.8184,91700.0
2012-05-21 15:10:00,29.44,29.44,29.4,29.42,59700.0,20.8114,20.8114,20.7831,20.7972,59700.0
2012-05-21 15:15:00,29.42,29.45,29.4,29.45,82800.0,20.7972,20.8184,20.7831,20.8184,82800.0
2012-05-21 15:20:00,29.45,29.51,29.44,29.5,116100.0,20.8184,20.8608,20.8114,20.8538,116100.0
2012-05-21 15:25:00,29.5,29.5,29.46,29.46,65400.0,20.8538,20.8538,20.8255,20.8255,65400.0
2012-05-21 15:30:00,29.46,29.47,29.44,29.46,118300.0,20.8255,20.8326,20.8114,20.8255,118300.0
2012-05-21 15:35:00,29.46,29.49,29.44,29.44,123100.0,20.8255,20.8467,20.8114,20.8114,123100.0
2012-05-21 15:40:00,29.44,29.46,29.44,29.46,72900.0,20.8114,20.8255,20.8114,20.8255,72900.0
2012-05-21 15:45:00,29.45,29.46,29.42,29.44,162700.0,20.8184,20.8255,20.7972,20.8114,162700.0
2012-05-21 15:50:00,29.45,29.49,29.45,29.48,240300.0,20.8184,20.8467,20.8184,20.8396,240300.0
2012-05-21 15:55:00,29.48,29.51,29.46,29.47,396700.0,20.8396,20.8608,20.8255,20.8326,396700.0
2012-05-22 09:30:00,29.46,29.51,29.3,29.3,116000.0,20.8255,20.8608,20.7124,20.7124,116000.0
2012-05-22 09:35:00,29.29,29.32,29.16,29.17,62800.0,20.7053,20.7265,20.6134,20.6205,62800.0
2012-05-22 09:40:00,29.17,29.3,29.17,29.27,74800.0,20.6205,20.7124,20.6205,20.6912,74800.0
2012-05-22 09:45:00,29.27,29.29,29.24,29.26,78900.0,20.6912,20.7053,20.67,20.6841,78900.0
2012-05-22 09:50:00,29.25,29.32,29.25,29.26,44200.0,20.677,20.7265,20.677,20.6841,44200.0
2012-05-22 09:55:00,29.26,29.3,29.2,29.24,141700.0,20.6841,20.7124,20.6417,20.67,141700.0
2012-05-22 10:00:00,29.23,29.27,29.15,29.18,157600.0,20.6629,20.6912,20.6064,20.6276,157600.0
2012-05-22 10:05:00,29.19,29.27,29.18,29.24,52200.0,20.6346,20.6912,20.6276,20.67,52200.0
2012-05-22 10:10:00,29.25,29.27,29.22,29.27,60300.0,20.677,20.6912,20.6558,20.6912,60300.0
2012-05-22 10:15:00,29.26,29.33,29.26,29.32,69900.0,20.6841,20.7336,20.6841,20.7265,69900.0
2012-05-22 10:20:00,29.32,29.35,29.3,29.3,53400.0,20.7265,20.7477,20.7124,20.7124,53400.0
2012-05-22 10:25:00,29.3,29.32,29.26,29.26,40300.0,20.7124,20.7265,20.6841,20.6841,40300.0
2012-05-22 10:30:00,29.27,29.3,29.27,29.28,42700.0,20.6912,20.7124,20.6912,20.6983,42700.0
2012-05-22 10:35:00,29.27,29.3,29.25,29.3,47900.0,20.6912,20.7124,20.677,20.7124,47900.0
2012-05-22 10:40:00,29.3,29.4,29.3,29.39,103600.0,20.7124,20.7831,20.7124,20.776,103600.0
2012-05-22 10:45:00,29.39,29.42,29.35,29.4,68300.0,20.776,20.7972,20.7477,20.7831,68300.0
2012-05-22 10:50:00,29.39,29.39,29.31,29.33,58200.0,20.776,20.776,20.7195,20.7336,58200.0
2012-05-22 10:55:00,29.33,29.35,29.28,29.31,91100.0,20.7336,20.7477,20.6983,20.7195,91100.0
2012-05-22 11:00:00,29.32,29.38,29.32,29.38,48100.0,20.7265,20.7689,20.7265,20.7689,48100.0
2012-05-22 11:05:00,29.37,29.41,29.34,29.34,42400.0,20.7619,20.7902,20.7407,20.7407,42400.0
2012-05-22 11:10:00,29.33,29.36,29.28,29.28,65500.0,20.7336,20.7548,20.6983,20.6983,65500.0
2012-05-22 11:15:00,29.28,29.33,29.28,29.33,41100.0,20.6983,20.7336,20.6983,20.7336,41100.0
2012-05-22 11:20:00,29.32,29.35,29.32,29.32,16900.0,20.7265,20.7477,20.7265,20.7265,16900.0
2012-05-22 11:25:00,29.32,29.34,29.31,29.31,26500.0,20.7265,20.7407,20.7195,20.7195,26500.0
2012-05-22 11:30:00,29.31,29.32,29.3,29.31,21100.0,20.7195,20.7265,20.7124,20.7195,21100.0
2012-05-22 11:35:00,29.31,29.32,29.25,29.27,27900.0,20.7195,20.7265,20.677,20.6912,27900.0
2012-05-22 11:40:00,29.27,29.29,29.24,29.24,31100.0,20.6912,20.7053,20.67,20.67,31100.0
2012-05-22 11:45:00,29.25,29.29,29.25,29.29,17500.0,20.677,20.7053,20.677,20.7053,17500.0
2012-05-22 11:50:00,29.28,29.3,29.27,29.29,17200.0,20.6983,20.7124,20.6912,20.7053,17200.0
2012-05-22 11:55:00,29.29,29.29,29.22,29.23,43200.0,20.7053,20.7053,20.6558,20.6629,43200.0
2012-05-22 12:00:00,29.23,29.24,29.18,29.18,46900.0,20.6629,20.67,20.6276,20.6276,46900.0
2012-05-22 12:05:00,29.18,29.19,29.15,29.16,46400.0,20.6276,20.6346,20.6064,20.6134,46400.0
2012-05-22 12:10:00,29.15,29.24,29.13,29.24,67900.0,20.6064,20.67,20.5922,20.67,67900.0
2012-05-22 12:15:00,29.23,29.23,29.17,29.2,87600.0,20.6629,20.6629,20.6205,20.6417,87600.0
2012-05-22 12:20:00,29.2,29.22,29.18,29.21,39600.0,20.6417,20.6558,20.6276,20.6488,39600.0
2012-05-22 12:25:00,29.21,29.23,29.2,29.2,34200.0,20.6488,20.6629,20.6417,20.6417,34200.0
2012-05-22 12:30:00,29.21,29.24,29.2,29.2,29800.0,20.6488,20.67,20.6417,20.6417,29800.0
2012-05-22 12:35:00,29.2,29.21,29.17,29.19,40600.0,20.6417,20.6488,20.6205,20.6346,40600.0
2012-05-22 12:40:00,29.19,29.2,29.18,29.19,20000.0,20.6346,20.6417,20.6276,20.6346,20000.0
2012-05-22 12:45:00,29.19,29.25,29.19,29.25,53300.0,20.6346,20.677,20.6346,20.677,53300.0
2012-05-22 12:50:00,29.25,29.29,29.24,29.27,41900.0,20.677,20.7053,20.67,20.6912,41900.0
2012-05-22 12:55:00,29.27,29.3,29.27,29.3,34500.0,20.6912,20.7124,20.6912,20.7124,34500.0
2012-05-22 13:00:00,29.3,29.34,29.29,29.34,27400.0,20.7124,20.7407,20.7053,20.7407,27400.0
2012-05-22 13:05:00,29.33,29.36,29.33,29.35,29100.0,20.7336,20.7548,20.7336,20.7477,29100.0
2012-05-22 13:10:00,29.35,29.35,29.33,29.35,15100.0,20.7477,20.7477,20.7336,20.7477,15100.0
2012-05-22 13:15:00,29.35,29.37,29.28,29.29,57400.0,20.7477,20.7619,20.6983,20.7053,57400.0
2012-05-22 13:20:00,29.3,29.34,29.28,29.33,29600.0,20.7124,20.7407,20.6983,20.7336,29600.0
2012-05-22 13:25:00,29.33,29.33,29.31,29.32,14100.0,20.7336,20.7336,20.7195,20.7265,14100.0
2012-05-22 13:30:00,29.31,29.35,29.3,29.35,43000.0,20.7195,20.7477,20.7124,20.7477,43000.0
2012-05-22 13:35:00,29.35,29.35,29.32,29.33,16100.0,20.7477,20.7477,20.7265,20.7336,16100.0
2012-05-22 13:40:00,29.33,29.33,29.28,29.3,56700.0,20.7336,20.7336,20.6983,20.7124,56700.0
2012-05-22 13:45:00,29.3,29.31,29.27,29.3,42400.0,20.7124,20.7195,20.6912,20.7124,42400.0
2012-05-22 13:50:00,29.3,29.33,29.29,29.33,36800.0,20.7124,20.7336,20.7053,20.7336,36800.0
2012-05-22 13:55:00,29.33,29.34,29.31,29.34,25400.0,20.7336,20.7407,20.7195,20.7407,25400.0
2012-05-22 14:00:00,29.34,29.4,29.34,29.38,55600.0,20.7407,20.7831,20.7407,20.7689,55600.0
2012-05-22 14:05:00,29.37,29.41,29.36,29.41,21800.0,20.7619,20.7902,20.7548,20.7902,21800.0
2012-05-22 14:10:00,29.41,29.42,29.36,29.38,51000.0,20.7902,20.7972,20.7548,20.7689,51000.0
2012-05-22 14:15:00,29.38,29.41,29.37,29.39,46900.0,20.7689,20.7902,20.7619,20.776,46900.0
2012-05-22 14:20:00,29.39,29.44,29.39,29.44,43100.0,20.776,20.8114,20.776,20.8114,43100.0
2012-05-22 14:25:00,29.44,29.45,29.41,29.42,35400.0,20.8114,20.8184,20.7902,20.7972,35400.0
2012-05-22 14:30:00,29.41,29.45,29.32,29.33,117300.0,20.7902,20.8184,20.7265,20.7336,117300.0
2012-05-22 14:35:00,29.33,29.36,29.32,29.32,38900.0,20.7336,20.7548,20.7265,20.7265,38900.0
2012-05-22 14:40:00,29.33,29.36,29.32,29.36,41200.0,20.7336,20.7548,20.7265,20.7548,41200.0
2012-05-22 14:45:00,29.36,29.37,29.31,29.37,31900.0,20.7548,20.7619,20.7195,20.7619,31900.0
2012-05-22 14:50:00,29.37,29.4,29.35,29.35,36700.0,20.7619,20.7831,20.7477,20.7477,36700.0
2012-05-22 14:55:00,29.34,29.39,29.34,29.35,65700.0,20.7407,20.776,20.7407,20.7477,65700.0
2012-05-22 15:00:00,29.35,29.37,29.33,29.37,53200.0,20.7477,20.7619,20.7336,20.7619,53200.0
2012-05-22 15:05:00,29.37,29.38,29.35,29.35,45700.0,20.7619,20.7689,20.7477,20.7477,45700.0
2012-05-22 15:10:00,29.35,29.36,29.32,29.34,47900.0,20.7477,20.7548,20.7265,20.7407,47900.0
2012-05-22 15:15:00,29.34,29.37,29.31,29.31,108500.0,20.7407,20.7619,20.7195,20.7195,108500.0
2012-05-22 15:20:00,29.32,29.33,29.28,29.3,122400.0,20.7265,20.7336,20.6983,20.7124,122400.0
2012-05-22 15:25:00,29.3,29.33,29.27,29.28,132300.0,20.7124,20.7336,20.6912,20.6983,132300.0
2012-05-22 15:30:00,29.28,29.28,29.21,29.22,208400.0,20.6983,20.6983,20.6488,20.6558,208400.0
2012-05-22 15:35:00,29.22,29.27,29.22,29.24,170900.0,20.6558,20.6912,20.6558,20.67,170900.0
2012-05-22 15:40:00,29.24,29.27,29.22,29.25,197000.0,20.67,20.6912,20.6558,20.677,197000.0
2012-05-22 15:45:00,29.24,29.28,29.18,29.18,311400.0,20.67,20.6983,20.6276,20.6276,311400.0
2012-05-22 15:50:00,29.19,29.29,29.16,29.28,312400.0,20.6346,20.7053,20.6134,20.6983,312400.0
2012-05-22 15:55:00,29.28,29.36,29.24,29.36,293200.0,20.6983,20.7548,20.67,20.7548,293200.0
2012-05-23 09:30:00,29.08,29.08,28.83,28.88,238900.0,20.5569,20.5569,20.3801,20.4155,238900.0
2012-05-23 09:35:00,28.87,28.89,28.78,28.84,87900.0,20.4084,20.4226,20.3448,20.3872,87900.0
2012-05-23 09:40:00,28.84,28.92,28.82,28.91,84500.0,20.3872,20.4438,20.3731,20.4367,84500.0
2012-05-23 09:45:00,28.91,29.0,28.85,28.85,89400.0,20.4367,20.5003,20.3943,20.3943,89400.0
2012-05-23 09:50:00,28.85,28.91,28.84,28.86,137200.0,20.3943,20.4367,20.3872,20.4014,137200.0
2012-05-23 09:55:00,28.87,28.99,28.86,28.94,73700.0,20.4084,20.4933,20.4014,20.4579,73700.0
2012-05-23 10:00:00,28.95,28.99,28.91,28.93,61200.0,20.465,20.4933,20.4367,20.4508,61200.0
2012-05-23 10:05:00,28.93,29.02,28.91,28.96,187300.0,20.4508,20.5145,20.4367,20.472,187300.0
2012-05-23 10:10:00,28.97,28.97,28.84,28.9,130500.0,20.4791,20.4791,20.3872,20.4296,130500.0
2012-05-23 10:15:00,28.9,28.94,28.81,28.84,149300.0,20.4296,20.4579,20.366,20.3872,149300.0
2012-05-23 10:20:00,28.83,28.85,28.78,28.8,168200.0,20.3801,20.3943,20.3448,20.3589,168200.0
2012-05-23 10:25:00,28.8,28.84,28.78,28.84,393100.0,20.3589,20.3872,20.3448,20.3872,393100.0
2012-05-23 10:30:00,28.84,28.85,28.78,28.78,55700.0,20.3872,20.3943,20.3448,20.3448,55700.0
2012-05-23 10:35:00,28.79,28.84,28.73,28.74,94100.0,20.3519,20.3872,20.3095,20.3165,94100.0
2012-05-23 10:40:00,28.73,28.77,28.7,28.76,98900.0,20.3095,20.3377,20.2882,20.3307,98900.0
2012-05-23 10:45:00,28.76,28.76,28.67,28.72,94300.0,20.3307,20.3307,20.267,20.3024,94300.0
2012-05-23 10:50:00,28.72,28.83,28.72,28.83,42500.0,20.3024,20.3801,20.3024,20.3801,42500.0
2012-05-23 10:55:00,28.83,28.83,28.75,28.75,75900.0,20.3801,20.3801,20.3236,20.3236,75900.0
2012-05-23 11:00:00,28.75,28.76,28.71,28.75,40000.0,20.3236,20.3307,20.2953,20.3236,40000.0
2012-05-23 11:05:00,28.75,28.81,28.75,28.79,129500.0,20.3236,20.366,20.3236,20.3519,129500.0
2012-05-23 11:10:00,28.79,28.81,28.74,28.8,40900.0,20.3519,20.366,20.3165,20.3589,40900.0
2012-05-23 11:15:00,28.8,28.82,28.77,28.78,44500.0,20.3589,20.3731,20.3377,20.3448,44500.0
2012-05-23 11:20:00,28.78,28.8,28.76,28.79,40100.0,20.3448,20.3589,20.3307,20.3519,40100.0
2012-05-23 11:25:00,28.79,28.79,28.75,28.76,16600.0,20.3519,20.3519,20.3236,20.3307,16600.0
2012-05-23 11:30:00,28.75,28.81,28.75,28.75,24900.0,20.3236,20.366,20.3236,20.3236,24900.0
2012-05-23 11:35:00,28.75,28.75,28.7,28.72,75200.0,20.3236,20.3236,20.2882,20.3024,75200.0
2012-05-23 11:40:00,28.72,28.76,28.69,28.72,112000.0,20.3024,20.3307,20.2812,20.3024,112000.0
2012-05-23 11:45:00,28.72,28.77,28.71,28.75,61700.0,20.3024,20.3377,20.2953,20.3236,61700.0
2012-05-23 11:50:00,28.74,28.76,28.72,28.74,26500.0,20.3165,20.3307,20.3024,20.3165,26500.0
2012-05-23 11:55:00,28.75,28.75,28.68,28.71,27100.0,20.3236,20.3236,20.2741,20.2953,27100.0
2012-05-23 12:00:00,28.71,28.72,28.65,28.66,86200.0,20.2953,20.3024,20.2529,20.26,86200.0
2012-05-23 12:05:00,28.66,28.69,28.65,28.67,56000.0,20.26,20.2812,20.2529,20.267,56000.0
2012-05-23 12:10:00,28.66,28.67,28.62,28.63,41700.0,20.26,20.267,20.2317,20.2388,41700.0
2012-05-23 12:15:00,28.63,28.67,28.63,28.65,45900.0,20.2388,20.267,20.2388,20.2529,45900.0
2012-05-23 12:20:00,28.66,28.67,28.62,28.63,60300.0,20.26,20.267,20.2317,20.2388,60300.0
2012-05-23 12:25:00,28.63,28.63,28.59,28.59,105400.0,20.2388,20.2388,20.2105,20.2105,105400.0
2012-05-23 12:30:00,28.6,28.64,28.59,28.64,123900.0,20.2176,20.2458,20.2105,20.2458,123900.0
2012-05-23 12:35:00,28.64,28.68,28.64,28.68,42000.0,20.2458,20.2741,20.2458,20.2741,42000.0
2012-05-23 12:40:00,28.67,28.71,28.65,28.7,57900.0,20.267,20.2953,20.2529,20.2882,57900.0
2012-05-23 12:45:00,28.7,28.74,28.69,28.74,85600.0,20.2882,20.3165,20.2812,20.3165,85600.0
2012-05-23 12:50:00,28.74,28.75,28.72,28.74,27000.0,20.3165,20.3236,20.3024,20.3165,27000.0
2012-05-23 12:55:00,28.75,28.75,28.72,28.75,27800.0,20.3236,20.3236,20.3024,20.3236,27800.0
2012-05-23 13:00:00,28.75,28.8,28.74,28.75,73900.0,20.3236,20.3589,20.3165,20.3236,73900.0
2012-05-23 13:05:00,28.76,28.76,28.73,28.75,29100.0,20.3307,20.3307,20.3095,20.3236,29100.0
2012-05-23 13:10:00,28.75,28.8,28.73,28.77,39800.0,20.3236,20.3589,20.3095,20.3377,39800.0
2012-05-23 13:15:00,28.77,28.79,28.75,28.76,13500.0,20.3377,20.3519,20.3236,20.3307,13500.0
2012-05-23 13:20:00,28.76,28.83,28.76,28.8,38900.0,20.3307,20.3801,20.3307,20.3589,38900.0
2012-05-23 13:25:00,28.81,28.85,28.81,28.85,10800.0,20.366,20.3943,20.366,20.3943,10800.0
2012-05-23 13:30:00,28.85,28.87,28.81,28.82,24300.0,20.3943,20.4084,20.366,20.3731,24300.0
2012-05-23 13:35:00,28.81,28.83,28.79,28.8,74500.0,20.366,20.3801,20.3519,20.3589,74500.0
2012-05-23 13:40:00,28.81,28.82,28.78,28.79,43000.0,20.366,20.3731,20.3448,20.3519,43000.0
2012-05-23 13:45:00,28.79,28.83,28.79,28.81,46100.0,20.3519,20.3801,20.3519,20.366,46100.0
2012-05-23 13:50:00,28.82,28.82,28.78,28.8,21800.0,20.3731,20.3731,20.3448,20.3589,21800.0
2012-05-23 13:55:00,28.8,28.82,28.77,28.81,36300.0,20.3589,20.3731,20.3377,20.366,36300.0
2012-05-23 14:00:00,28.82,28.83,28.77,28.77,33900.0,20.3731,20.3801,20.3377,20.3377,33900.0
2012-05-23 14:05:00,28.77,28.8,28.76,28.79,63700.0,20.3377,20.3589,20.3307,20.3519,63700.0
2012-05-23 14:10:00,28.78,28.78,28.71,28.71,48800.0,20.3448,20.3448,20.2953,20.2953,48800.0
2012-05-23 14:15:00,28.71,28.74,28.64,28.64,56100.0,20.2953,20.3165,20.2458,20.2458,56100.0
2012-05-23 14:20:00,28.65,28.72,28.64,28.66,104700.0,20.2529,20.3024,20.2458,20.26,104700.0
2012-05-23 14:25:00,28.66,28.72,28.66,28.66,106100.0,20.26,20.3024,20.26,20.26,106100.0
2012-05-23 14:30:00,28.66,28.74,28.64,28.74,85300.0,20.26,20.3165,20.2458,20.3165,85300.0
2012-05-23 14:35:00,28.74,28.77,28.72,28.76,126200.0,20.3165,20.3377,20.3024,20.3307,126200.0
2012-05-23 14:40:00,28.76,28.83,28.74,28.77,130400.0,20.3307,20.3801,20.3165,20.3377,130400.0
2012-05-23 14:45:00,28.77,28.79,28.75,28.78,62500.0,20.3377,20.3519,20.3236,20.3448,62500.0
2012-05-23 14:50:00,28.77,28.83,28.76,28.8,61000.0,20.3377,20.3801,20.3307,20.3589,61000.0
2012-05-23 14:55:00,28.81,28.86,28.79,28.85,78400.0,20.366,20.4014,20.3519,20.3943,78400.0
2012-05-23 15:00:00,28.85,28.87,28.77,28.78,108300.0,20.3943,20.4084,20.3377,20.3448,108300.0
2012-05-23 15:05:00,28.78,28.82,28.73,28.81,145200.0,20.3448,20.3731,20.3095,20.366,145200.0
2012-05-23 15:10:00,28.82,28.85,28.79,28.81,80000.0,20.3731,20.3943,20.3519,20.366,80000.0
2012-05-23 15:15:00,28.82,28.84,28.78,28.84,95200.0,20.3731,20.3872,20.3448,20.3872,95200.0
2012-05-23 15:20:00,28.84,28.89,28.83,28.85,87200.0,20.3872,20.4226,20.3801,20.3943,87200.0
2012-05-23 15:25:00,28.85,28.92,28.85,28.86,118200.0,20.3943,20.4438,20.3943,20.4014,118200.0
2012-05-23 15:30:00,28.87,28.96,28.87,28.94,165900.0,20.4084,20.472,20.4084,20.4579,165900.0
2012-05-23 15:35:00,28.94,29.03,28.92,29.01,345700.0,20.4579,20.5215,20.4438,20.5074,345700.0
2012-05-23 15:40:00,29.02,29.13,29.01,29.11,226500.0,20.5145,20.5922,20.5074,20.5781,226500.0
2012-05-23 15:45:00,29.11,29.18,29.09,29.16,310500.0,20.5781,20.6276,20.5639,20.6134,310500.0
2012-05-23 15:50:00,29.16,29.19,29.14,29.16,401500.0,20.6134,20.6346,20.5993,20.6134,401500.0
2012-05-23 15:55:00,29.15,29.17,29.12,29.12,357500.0,20.6064,20.6205,20.5851,20.5851,357500.0
2012-05-24 09:30:00,29.12,29.18,28.94,28.94,141700.0,20.5851,20.6276,20.4579,20.4579,141700.0
2012-05-24 09:35:00,28.94,28.98,28.83,28.85,86900.0,20.4579,20.4862,20.3801,20.3943,86900.0
2012-05-24 09:40:00,28.85,29.0,28.82,28.99,57900.0,20.3943,20.5003,20.3731,20.4933,57900.0
2012-05-24 09:45:00,28.99,29.03,28.95,29.0,147400.0,20.4933,20.5215,20.465,20.5003,147400.0
2012-05-24 09:50:00,29.0,29.05,28.96,28.98,95800.0,20.5003,20.5357,20.472,20.4862,95800.0
2012-05-24 09:55:00,28.98,29.05,28.93,29.02,74400.0,20.4862,20.5357,20.4508,20.5145,74400.0
2012-05-24 10:00:00,29.02,29.09,28.96,29.03,121900.0,20.5145,20.5639,20.472,20.5215,121900.0
2012-05-24 10:05:00,29.03,29.12,29.03,29.07,47800.0,20.5215,20.5851,20.5215,20.5498,47800.0
2012-05-24 10:10:00,29.08,29.09,29.03,29.05,52100.0,20.5569,20.5639,20.5215,20.5357,52100.0
2012-05-24 10:15:00,29.05,29.12,29.0,29.11,97700.0,20.5357,20.5851,20.5003,20.5781,97700.0
2012-05-24 10:20:00,29.09,29.18,29.09,29.14,125800.0,20.5639,20.6276,20.5639,20.5993,125800.0
2012-05-24 10:25:00,29.14,29.18,29.1,29.17,136200.0,20.5993,20.6276,20.571,20.6205,136200.0
2012-05-24 10:30:00,29.17,29.26,29.16,29.23,150300.0,20.6205,20.6841,20.6134,20.6629,150300.0
2012-05-24 10:35:00,29.23,29.27,29.15,29.15,219500.0,20.6629,20.6912,20.6064,20.6064,219500.0
2012-05-24 10:40:00,29.17,29.19,29.14,29.14,61100.0,20.6205,20.6346,20.5993,20.5993,61100.0
2012-05-24 10:45:00,29.14,29.14,29.04,29.04,47200.0,20.5993,20.5993,20.5286,20.5286,47200.0
2012-05-24 10:50:00,29.05,29.06,28.99,29.01,92500.0,20.5357,20.5427,20.4933,20.5074,92500.0
2012-05-24 10:55:00,29.01,29.03,28.98,29.01,64400.0,20.5074,20.5215,20.4862,20.5074,64400.0
2012-05-24 11:00:00,29.01,29.04,28.99,29.01,79300.0,20.5074,20.5286,20.4933,20.5074,79300.0
2012-05-24 11:05:00,29.0,29.07,29.0,29.04,109000.0,20.5003,20.5498,20.5003,20.5286,109000.0
2012-05-24 11:10:00,29.04,29.1,29.03,29.1,79400.0,20.5286,20.571,20.5215,20.571,79400.0
2012-05-24 11:15:00,29.1,29.14,29.08,29.08,79900.0,20.571,20.5993,20.5569,20.5569,79900.0
2012-05-24 11:20:00,29.09,29.11,29.06,29.06,64300.0,20.5639,20.5781,20.5427,20.5427,64300.0
2012-05-24 11:25:00,29.06,29.07,29.02,29.03,62000.0,20.5427,20.5498,20.5145,20.5215,62000.0
2012-05-24 11:30:00,29.03,29.03,28.92,28.95,85200.0,20.5215,20.5215,20.4438,20.465,85200.0
2012-05-24 11:35:00,28.95,28.98,28.95,28.98,25300.0,20.465,20.4862,20.465,20.4862,25300.0
2012-05-24 11:40:00,28.98,28.99,28.93,28.93,48900.0,20.4862,20.4933,20.4508,20.4508,48900.0
2012-05-24 11:45:00,28.93,28.96,28.91,28.96,90500.0,20.4508,20.472,20.4367,20.472,90500.0
2012-05-24 11:50:00,28.96,28.98,28.96,28.98,67300.0,20.472,20.4862,20.472,20.4862,67300.0
2012-05-24 11:55:00,28.98,28.98,28.91,28.97,113000.0,20.4862,20.4862,20.4367,20.4791,113000.0
2012-05-24 12:00:00,28.97,28.97,28.86,28.86,106000.0,20.4791,20.4791,20.4014,20.4014,106000.0
2012-05-24 12:05:00,28.87,28.9,28.86,28.9,43300.0,20.4084,20.4296,20.4014,20.4296,43300.0
2012-05-24 12:10:00,28.9,28.96,28.86,28.88,82200.0,20.4296,20.472,20.4014,20.4155,82200.0
2012-05-24 12:15:00,28.88,28.91,28.85,28.89,53200.0,20.4155,20.4367,20.3943,20.4226,53200.0
2012-05-24 12:20:00,28.89,28.93,28.89,28.91,95900.0,20.4226,20.4508,20.4226,20.4367,95900.0
2012-05-24 12:25:00,28.91,28.94,28.89,28.89,88300.0,20.4367,20.4579,20.4226,20.4226,88300.0
2012-05-24 12:30:00,28.89,28.94,28.88,28.93,65100.0,20.4226,20.4579,20.4155,20.4508,65100.0
2012-05-24 12:35:00,28.93,28.96,28.89,28.91,44400.0,20.4508,20.472,20.4226,20.4367,44400.0
2012-05-24 12:40:00,28.9,28.95,28.89,28.94,73000.0,20.4296,20.465,20.4226,20.4579,73000.0
2012-05-24 12:45:00,28.93,28.96,28.92,28.95,56300.0,20.4508,20.472,20.4438,20.465,56300.0
2012-05-24 12:50:00,28.96,28.96,28.88,28.88,52000.0,20.472,20.472,20.4155,20.4155,52000.0
2012-05-24 12:55:00,28.88,28.9,28.87,28.89,47300.0,20.4155,20.4296,20.4084,20.4226,47300.0
2012-05-24 13:00:00,28.9,28.95,28.87,28.95,71000.0,20.4296,20.465,20.4084,20.465,71000.0
2012-05-24 13:05:00,28.95,28.98,28.95,28.97,42500.0,20.465,20.4862,20.465,20.4791,42500.0
2012-05-24 13:10:00,28.98,28.98,28.93,28.95,35200.0,20.4862,20.4862,20.4508,20.465,35200.0
2012-05-24 13:15:00,28.96,28.99,28.93,28.93,51500.0,20.472,20.4933,20.4508,20.4508,51500.0
2012-05-24 13:20:00,28.93,28.96,28.92,28.94,44700.0,20.4508,20.472,20.4438,20.4579,44700.0
2012-05-24 13:25:00,28.94,28.96,28.85,28.88,112700.0,20.4579,20.472,20.3943,20.4155,112700.0
2012-05-24 13:30:00,28.88,28.91,28.86,28.9,49200.0,20.4155,20.4367,20.4014,20.4296,49200.0
2012-05-24 13:35:00,28.89,28.94,28.89,28.93,45900.0,20.4226,20.4579,20.4226,20.4508,45900.0
2012-05-24 13:40:00,28.94,28.95,28.9,28.93,61000.0,20.4579,20.465,20.4296,20.4508,61000.0
2012-05-24 13:45:00,28.92,28.93,28.88,28.9,90700.0,20.4438,20.4508,20.4155,20.4296,90700.0
2012-05-24 13:50:00,28.91,28.91,28.85,28.87,66700.0,20.4367,20.4367,20.3943,20.4084,66700.0
2012-05-24 13:55:00,28.86,28.87,28.83,28.84,94500.0,20.4014,20.4084,20.3801,20.3872,94500.0
2012-05-24 14:00:00,28.83,28.88,28.81,28.85,70700.0,20.3801,20.4155,20.366,20.3943,70700.0
2012-05-24 14:05:00,28.84,28.85,28.81,28.83,43100.0,20.3872,20.3943,20.366,20.3801,43100.0
2012-05-24 14:10:00,28.83,28.84,28.76,28.79,82500.0,20.3801,20.3872,20.3307,20.3519,82500.0
2012-05-24 14:15:00,28.8,28.82,28.78,28.82,30700.0,20.3589,20.3731,20.3448,20.3731,30700.0
2012-05-24 14:20:00,28.82,28.83,28.79,28.83,79900.0,20.3731,20.3801,20.3519,20.3801,79900.0
2012-05-24 14:25:00,28.83,28.88,28.82,28.87,62800.0,20.3801,20.4155,20.3731,20.4084,62800.0
2012-05-24 14:30:00,28.88,28.94,28.86,28.94,48300.0,20.4155,20.4579,20.4014,20.4579,48300.0
2012-05-24 14:35:00,28.93,28.94,28.84,28.86,89200.0,20.4508,20.4579,20.3872,20.4014,89200.0
2012-05-24 14:40:00,28.85,28.86,28.75,28.8,305800.0,20.3943,20.4014,20.3236,20.3589,305800.0
2012-05-24 14:45:00,28.8,28.8,28.76,28.79,101200.0,20.3589,20.3589,20.3307,20.3519,101200.0
2012-05-24 14:50:00,28.8,28.8,28.75,28.77,83300.0,20.3589,20.3589,20.3236,20.3377,83300.0
2012-05-24 14:55:00,28.78,28.82,28.73,28.75,90700.0,20.3448,20.3731,20.3095,20.3236,90700.0
2012-05-24 15:00:00,28.74,28.82,28.74,28.79,102700.0,20.3165,20.3731,20.3165,20.3519,102700.0
2012-05-24 15:05:00,28.78,28.78,28.74,28.77,125600.0,20.3448,20.3448,20.3165,20.3377,125600.0
2012-05-24 15:10:00,28.77,28.78,28.7,28.7,150200.0,20.3377,20.3448,20.2882,20.2882,150200.0
2012-05-24 15:15:00,28.7,28.74,28.68,28.73,156300.0,20.2882,20.3165,20.2741,20.3095,156300.0
2012-05-24 15:20:00,28.74,28.76,28.69,28.74,195300.0,20.3165,20.3307,20.2812,20.3165,195300.0
2012-05-24 15:25:00,28.74,28.87,28.72,28.82,160000.0,20.3165,20.4084,20.3024,20.3731,160000.0
2012-05-24 15:30:00,28.83,28.87,28.77,28.77,129700.0,20.3801,20.4084,20.3377,20.3377,129700.0
2012-05-24 15:35:00,28.77,28.82,28.76,28.8,151600.0,20.3377,20.3731,20.3307,20.3589,151600.0
2012-05-24 15:40:00,28.81,28.83,28.77,28.78,191500.0,20.366,20.3801,20.3377,20.3448,191500.0
2012-05-24 15:45:00,28.78,28.82,28.77,28.81,194700.0,20.3448,20.3731,20.3377,20.366,194700.0
2012-05-24 15:50:00,28.81,28.86,28.79,28.86,223400.0,20.366,20.4014,20.3519,20.4014,223400.0
2012-05-24 15:55:00,28.86,28.89,28.83,28.89,328400.0,20.4014,20.4226,20.3801,20.4226,328400.0
2012-05-25 09:30:00,28.89,29.04,28.78,29.04,168900.0,20.4226,20.5286,20.3448,20.5286,168900.0
2012-05-25 09:35:00,29.05,29.12,29.0,29.08,113500.0,20.5357,20.5851,20.5003,20.5569,113500.0
2012-05-25 09:40:00,29.08,29.14,29.03,29.03,66200.0,20.5569,20.5993,20.5215,20.5215,66200.0
2012-05-25 09:45:00,29.04,29.11,29.01,29.11,77500.0,20.5286,20.5781,20.5074,20.5781,77500.0
2012-05-25 09:50:00,29.1,29.12,28.99,29.03,73900.0,20.571,20.5851,20.4933,20.5215,73900.0
2012-05-25 09:55:00,29.04,29.09,29.02,29.04,80600.0,20.5286,20.5639,20.5145,20.5286,80600.0
2012-05-25 10:00:00,29.04,29.05,28.98,29.03,142700.0,20.5286,20.5357,20.4862,20.5215,142700.0
2012-05-25 10:05:00,29.02,29.06,29.01,29.02,109900.0,20.5145,20.5427,20.5074,20.5145,109900.0
2012-05-25 10:10:00,29.02,29.02,28.95,28.98,98600.0,20.5145,20.5145,20.465,20.4862,98600.0
2012-05-25 10:15:00,28.98,29.03,28.96,29.03,36400.0,20.4862,20.5215,20.472,20.5215,36400.0
2012-05-25 10:20:00,29.03,29.06,29.01,29.06,33000.0,20.5215,20.5427,20.5074,20.5427,33000.0
2012-05-25 10:25:00,29.06,29.06,28.98,29.03,35200.0,20.5427,20.5427,20.4862,20.5215,35200.0
2012-05-25 10:30:00,29.03,29.13,29.03,29.11,25000.0,20.5215,20.5922,20.5215,20.5781,25000.0
2012-05-25 10:35:00,29.11,29.14,29.09,29.11,36400.0,20.5781,20.5993,20.5639,20.5781,36400.0
2012-05-25 10:40:00,29.12,29.12,29.02,29.02,26400.0,20.5851,20.5851,20.5145,20.5145,26400.0
2012-05-25 10:45:00,29.03,29.05,28.98,29.04,34700.0,20.5215,20.5357,20.4862,20.5286,34700.0
2012-05-25 10:50:00,29.04,29.06,29.01,29.03,32300.0,20.5286,20.5427,20.5074,20.5215,32300.0
2012-05-25 10:55:00,29.03,29.06,29.01,29.01,26400.0,20.5215,20.5427,20.5074,20.5074,26400.0
2012-05-25 11:00:00,29.01,29.08,29.01,29.07,25400.0,20.5074,20.5569,20.5074,20.5498,25400.0
2012-05-25 11:05:00,29.08,29.13,29.07,29.12,20100.0,20.5569,20.5922,20.5498,20.5851,20100.0
2012-05-25 11:10:00,29.12,29.13,29.09,29.13,16400.0,20.5851,20.5922,20.5639,20.5922,16400.0
2012-05-25 11:15:00,29.13,29.14,29.11,29.12,41800.0,20.5922,20.5993,20.5781,20.5851,41800.0
2012-05-25 11:20:00,29.12,29.13,29.1,29.11,210800.0,20.5851,20.5922,20.571,20.5781,210800.0
2012-05-25 11:25:00,29.1,29.11,29.09,29.1,39200.0,20.571,20.5781,20.5639,20.571,39200.0
2012-05-25 11:30:00,29.09,29.09,29.0,29.02,120400.0,20.5639,20.5639,20.5003,20.5145,120400.0
2012-05-25 11:35:00,29.02,29.03,28.97,29.0,55100.0,20.5145,20.5215,20.4791,20.5003,55100.0
2012-05-25 11:40:00,29.0,29.02,28.99,29.01,33500.0,20.5003,20.5145,20.4933,20.5074,33500.0
2012-05-25 11:45:00,29.0,29.03,28.99,29.01,27800.0,20.5003,20.5215,20.4933,20.5074,27800.0
2012-05-25 11:50:00,29.01,29.05,29.0,29.03,213900.0,20.5074,20.5357,20.5003,20.5215,213900.0
2012-05-25 11:55:00,29.02,29.05,29.02,29.05,55500.0,20.5145,20.5357,20.5145,20.5357,55500.0
2012-05-25 12:00:00,29.04,29.05,28.99,29.0,85800.0,20.5286,20.5357,20.4933,20.5003,85800.0
2012-05-25 12:05:00,29.01,29.04,29.01,29.04,60400.0,20.5074,20.5286,20.5074,20.5286,60400.0
2012-05-25 12:10:00,29.03,29.04,29.0,29.0,31600.0,20.5215,20.5286,20.5003,20.5003,31600.0
2012-05-25 12:15:00,29.0,29.0,28.97,28.98,30700.0,20.5003,20.5003,20.4791,20.4862,30700.0
2012-05-25 12:20:00,28.99,29.0,28.95,28.96,48200.0,20.4933,20.5003,20.465,20.472,48200.0
2012-05-25 12:25:00,28.95,28.96,28.91,28.94,30900.0,20.465,20.472,20.4367,20.4579,30900.0
2012-05-25 12:30:00,28.93,28.95,28.93,28.94,14600.0,20.4508,20.465,20.4508,20.4579,14600.0
2012-05-25 12:35:00,28.94,28.98,28.94,28.98,37400.0,20.4579,20.4862,20.4579,20.4862,37400.0
2012-05-25 12:40:00,28.97,28.98,28.95,28.96,14600.0,20.4791,20.4862,20.465,20.472,14600.0
2012-05-25 12:45:00,28.97,28.98,28.95,28.98,20400.0,20.4791,20.4862,20.465,20.4862,20400.0
2012-05-25 12:50:00,28.98,29.0,28.96,29.0,33900.0,20.4862,20.5003,20.472,20.5003,33900.0
2012-05-25 12:55:00,29.0,29.0,28.99,29.0,15600.0,20.5003,20.5003,20.4933,20.5003,15600.0
2012-05-25 13:00:00,29.0,29.0,28.96,28.98,47800.0,20.5003,20.5003,20.472,20.4862,47800.0
2012-05-25 13:05:00,28.98,29.02,28.97,29.02,19100.0,20.4862,20.5145,20.4791,20.5145,19100.0
2012-05-25 13:10:00,29.02,29.02,29.01,29.02,27700.0,20.5145,20.5145,20.5074,20.5145,27700.0
2012-05-25 13:15:00,29.02,29.05,29.01,29.05,25700.0,20.5145,20.5357,20.5074,20.5357,25700.0
2012-05-25 13:20:00,29.05,29.07,29.04,29.07,38100.0,20.5357,20.5498,20.5286,20.5498,38100.0
2012-05-25 13:25:00,29.07,29.08,29.05,29.08,27300.0,20.5498,20.5569,20.5357,20.5569,27300.0
2012-05-25 13:30:00,29.08,29.09,29.07,29.08,110100.0,20.5569,20.5639,20.5498,20.5569,110100.0
2012-05-25 13:35:00,29.07,29.08,29.07,29.08,11800.0,20.5498,20.5569,20.5498,20.5569,11800.0
2012-05-25 13:40:00,29.08,29.09,29.07,29.09,11700.0,20.5569,20.5639,20.5498,20.5639,11700.0
2012-05-25 13:45:00,29.09,29.09,29.06,29.06,66900.0,20.5639,20.5639,20.5427,20.5427,66900.0
2012-05-25 13:50:00,29.06,29.09,29.06,29.09,28700.0,20.5427,20.5639,20.5427,20.5639,28700.0
2012-05-25 13:55:00,29.09,29.1,29.08,29.09,51900.0,20.5639,20.571,20.5569,20.5639,51900.0
2012-05-25 14:00:00,29.09,29.1,29.08,29.08,34800.0,20.5639,20.571,20.5569,20.5569,34800.0
2012-05-25 14:05:00,29.07,29.09,29.06,29.07,28100.0,20.5498,20.5639,20.5427,20.5498,28100.0
2012-05-25 14:10:00,29.06,29.08,29.05,29.06,29200.0,20.5427,20.5569,20.5357,20.5427,29200.0
2012-05-25 14:15:00,29.07,29.07,28.98,28.98,136100.0,20.5498,20.5498,20.4862,20.4862,136100.0
2012-05-25 14:20:00,28.97,28.99,28.95,28.98,43400.0,20.4791,20.4933,20.465,20.4862,43400.0
2012-05-25 14:25:00,28.98,29.02,28.95,28.98,36100.0,20.4862,20.5145,20.465,20.4862,36100.0
2012-05-25 14:30:00,28.97,29.0,28.96,28.98,26200.0,20.4791,20.5003,20.472,20.4862,26200.0
2012-05-25 14:35:00,28.98,29.0,28.95,28.99,44300.0,20.4862,20.5003,20.465,20.4933,44300.0
2012-05-25 14:40:00,28.98,28.98,28.9,28.95,68700.0,20.4862,20.4862,20.4296,20.465,68700.0
2012-05-25 14:45:00,28.95,28.98,28.91,28.92,41100.0,20.465,20.4862,20.4367,20.4438,41100.0
2012-05-25 14:50:00,28.91,28.95,28.9,28.94,51500.0,20.4367,20.465,20.4296,20.4579,51500.0
2012-05-25 14:55:00,28.95,28.96,28.91,28.93,25000.0,20.465,20.472,20.4367,20.4508,25000.0
2012-05-25 15:00:00,28.92,28.97,28.91,28.96,44600.0,20.4438,20.4791,20.4367,20.472,44600.0
2012-05-25 15:05:00,28.96,28.97,28.93,28.95,36300.0,20.472,20.4791,20.4508,20.465,36300.0
2012-05-25 15:10:00,28.94,28.95,28.91,28.91,44500.0,20.4579,20.465,20.4367,20.4367,44500.0
2012-05-25 15:15:00,28.9,28.92,28.88,28.88,37400.0,20.4296,20.4438,20.4155,20.4155,37400.0
2012-05-25 15:20:00,28.88,28.88,28.83,28.86,99500.0,20.4155,20.4155,20.3801,20.4014,99500.0
2012-05-25 15:25:00,28.87,28.88,28.85,28.87,31700.0,20.4084,20.4155,20.3943,20.4084,31700.0
2012-05-25 15:30:00,28.88,28.92,28.84,28.91,109700.0,20.4155,20.4438,20.3872,20.4367,109700.0
2012-05-25 15:35:00,28.9,28.93,28.89,28.93,97400.0,20.4296,20.4508,20.4226,20.4508,97400.0
2012-05-25 15:40:00,28.93,28.97,28.92,28.96,68600.0,20.4508,20.4791,20.4438,20.472,68600.0
2012-05-25 15:45:00,28.96,28.99,28.93,28.98,77700.0,20.472,20.4933,20.4508,20.4862,77700.0
2012-05-25 15:50:00,28.98,28.99,28.92,28.93,209200.0,20.4862,20.4933,20.4438,20.4508,209200.0
2012-05-25 15:55:00,28.93,28.96,28.92,28.93,175100.0,20.4508,20.472,20.4438,20.4508,175100.0
2012-05-29 09:30:00,29.21,29.24,29.05,29.06,129800.0,20.6488,20.67,20.5357,20.5427,129800.0
2012-05-29 09:35:00,29.06,29.23,29.06,29.2,88100.0,20.5427,20.6629,20.5427,20.6417,88100.0
2012-05-29 09:40:00,29.2,29.25,29.17,29.25,111100.0,20.6417,20.677,20.6205,20.677,111100.0
2012-05-29 09:45:00,29.25,29.26,29.2,29.22,106500.0,20.677,20.6841,20.6417,20.6558,106500.0
2012-05-29 09:50:00,29.22,29.22,29.13,29.14,107600.0,20.6558,20.6558,20.5922,20.5993,107600.0
2012-05-29 09:55:00,29.15,29.18,29.1,29.1,80700.0,20.6064,20.6276,20.571,20.571,80700.0
2012-05-29 10:00:00,29.1,29.12,29.04,29.12,138700.0,20.571,20.5851,20.5286,20.5851,138700.0
2012-05-29 10:05:00,29.12,29.16,29.06,29.08,114200.0,20.5851,20.6134,20.5427,20.5569,114200.0
2012-05-29 10:10:00,29.09,29.22,29.09,29.22,170900.0,20.5639,20.6558,20.5639,20.6558,170900.0
2012-05-29 10:15:00,29.22,29.3,29.2,29.3,70200.0,20.6558,20.7124,20.6417,20.7124,70200.0
2012-05-29 10:20:00,29.3,29.34,29.29,29.31,42700.0,20.7124,20.7407,20.7053,20.7195,42700.0
2012-05-29 10:25:00,29.31,29.35,29.26,29.3,153100.0,20.7195,20.7477,20.6841,20.7124,153100.0
2012-05-29 10:30:00,29.29,29.37,29.28,29.32,126200.0,20.7053,20.7619,20.6983,20.7265,126200.0
2012-05-29 10:35:00,29.32,29.36,29.29,29.3,137300.0,20.7265,20.7548,20.7053,20.7124,137300.0
2012-05-29 10:40:00,29.3,29.35,29.3,29.34,43800.0,20.7124,20.7477,20.7124,20.7407,43800.0
2012-05-29 10:45:00,29.35,29.36,29.31,29.32,63400.0,20.7477,20.7548,20.7195,20.7265,63400.0
2012-05-29 10:50:00,29.33,29.34,29.32,29.32,34700.0,20.7336,20.7407,20.7265,20.7265,34700.0
2012-05-29 10:55:00,29.33,29.35,29.32,29.34,40900.0,20.7336,20.7477,20.7265,20.7407,40900.0
2012-05-29 11:00:00,29.34,29.34,29.32,29.33,22600.0,20.7407,20.7407,20.7265,20.7336,22600.0
2012-05-29 11:05:00,29.32,29.34,29.31,29.33,49100.0,20.7265,20.7407,20.7195,20.7336,49100.0
2012-05-29 11:10:00,29.33,29.33,29.28,29.29,37500.0,20.7336,20.7336,20.6983,20.7053,37500.0
2012-05-29 11:15:00,29.29,29.3,29.27,29.3,37100.0,20.7053,20.7124,20.6912,20.7124,37100.0
2012-05-29 11:20:00,29.3,29.3,29.22,29.24,41800.0,20.7124,20.7124,20.6558,20.67,41800.0
2012-05-29 11:25:00,29.25,29.27,29.24,29.27,31000.0,20.677,20.6912,20.67,20.6912,31000.0
2012-05-29 11:30:00,29.27,29.27,29.19,29.2,66300.0,20.6912,20.6912,20.6346,20.6417,66300.0
2012-05-29 11:35:00,29.2,29.21,29.12,29.14,71500.0,20.6417,20.6488,20.5851,20.5993,71500.0
2012-05-29 11:40:00,29.13,29.16,29.08,29.1,76000.0,20.5922,20.6134,20.5569,20.571,76000.0
2012-05-29 11:45:00,29.1,29.11,29.03,29.1,78400.0,20.571,20.5781,20.5215,20.571,78400.0
2012-05-29 11:50:00,29.09,29.15,29.09,29.15,28700.0,20.5639,20.6064,20.5639,20.6064,28700.0
2012-05-29 11:55:00,29.14,29.16,29.11,29.11,37100.0,20.5993,20.6134,20.5781,20.5781,37100.0
2012-05-29 12:00:00,29.1,29.12,28.99,29.02,106200.0,20.571,20.5851,20.4933,20.5145,106200.0
2012-05-29 12:05:00,29.02,29.08,29.01,29.07,91200.0,20.5145,20.5569,20.5074,20.5498,91200.0
2012-05-29 12:10:00,29.07,29.08,29.03,29.04,46700.0,20.5498,20.5569,20.5215,20.5286,46700.0
2012-05-29 12:15:00,29.03,29.08,29.03,29.07,33500.0,20.5215,20.5569,20.5215,20.5498,33500.0
2012-05-29 12:20:00,29.06,29.08,29.03,29.04,32000.0,20.5427,20.5569,20.5215,20.5286,32000.0
2012-05-29 12:25:00,29.04,29.1,29.04,29.08,36400.0,20.5286,20.571,20.5286,20.5569,36400.0
2012-05-29 12:30:00,29.09,29.09,29.02,29.04,65800.0,20.5639,20.5639,20.5145,20.5286,65800.0
2012-05-29 12:35:00,29.05,29.08,29.03,29.06,36400.0,20.5357,20.5569,20.5215,20.5427,36400.0
2012-05-29 12:40:00,29.06,29.1,29.05,29.09,33000.0,20.5427,20.571,20.5357,20.5639,33000.0
2012-05-29 12:45:00,29.09,29.12,29.08,29.09,49200.0,20.5639,20.5851,20.5569,20.5639,49200.0
2012-05-29 12:50:00,29.1,29.14,29.09,29.11,89300.0,20.571,20.5993,20.5639,20.5781,89300.0
2012-05-29 12:55:00,29.12,29.13,29.09,29.09,32900.0,20.5851,20.5922,20.5639,20.5639,32900.0
2012-05-29 13:00:00,29.1,29.12,29.08,29.1,43500.0,20.571,20.5851,20.5569,20.571,43500.0
2012-05-29 13:05:00,29.09,29.11,29.07,29.1,46100.0,20.5639,20.5781,20.5498,20.571,46100.0
2012-05-29 13:10:00,29.09,29.11,29.08,29.1,53600.0,20.5639,20.5781,20.5569,20.571,53600.0
2012-05-29 13:15:00,29.1,29.1,29.07,29.09,33400.0,20.571,20.571,20.5498,20.5639,33400.0
2012-05-29 13:20:00,29.09,29.12,29.07,29.11,33900.0,20.5639,20.5851,20.5498,20.5781,33900.0
2012-05-29 13:25:00,29.12,29.12,29.08,29.08,21800.0,20.5851,20.5851,20.5569,20.5569,21800.0
2012-05-29 13:30:00,29.08,29.12,29.07,29.11,51000.0,20.5569,20.5851,20.5498,20.5781,51000.0
2012-05-29 13:35:00,29.12,29.13,29.1,29.13,58100.0,20.5851,20.5922,20.571,20.5922,58100.0
2012-05-29 13:40:00,29.12,29.17,29.12,29.17,46800.0,20.5851,20.6205,20.5851,20.6205,46800.0
2012-05-29 13:45:00,29.17,29.19,29.15,29.15,73500.0,20.6205,20.6346,20.6064,20.6064,73500.0
2012-05-29 13:50:00,29.15,29.16,29.13,29.15,28900.0,20.6064,20.6134,20.5922,20.6064,28900.0
2012-05-29 13:55:00,29.15,29.17,29.15,29.17,24000.0,20.6064,20.6205,20.6064,20.6205,24000.0
2012-05-29 14:00:00,29.17,29.17,29.13,29.15,57900.0,20.6205,20.6205,20.5922,20.6064,57900.0
2012-05-29 14:05:00,29.15,29.17,29.13,29.13,46200.0,20.6064,20.6205,20.5922,20.5922,46200.0
2012-05-29 14:10:00,29.13,29.18,29.11,29.17,72800.0,20.5922,20.6276,20.5781,20.6205,72800.0
2012-05-29 14:15:00,29.17,29.19,29.15,29.16,51200.0,20.6205,20.6346,20.6064,20.6134,51200.0
2012-05-29 14:20:00,29.17,29.17,29.1,29.13,73100.0,20.6205,20.6205,20.571,20.5922,73100.0
2012-05-29 14:25:00,29.13,29.17,29.12,29.16,74000.0,20.5922,20.6205,20.5851,20.6134,74000.0
2012-05-29 14:30:00,29.17,29.17,29.15,29.16,43800.0,20.6205,20.6205,20.6064,20.6134,43800.0
2012-05-29 14:35:00,29.17,29.17,29.15,29.15,44900.0,20.6205,20.6205,20.6064,20.6064,44900.0
2012-05-29 14:40:00,29.15,29.2,29.15,29.19,72000.0,20.6064,20.6417,20.6064,20.6346,72000.0
2012-05-29 14:45:00,29.18,29.22,29.18,29.22,28400.0,20.6276,20.6558,20.6276,20.6558,28400.0
2012-05-29 14:50:00,29.22,29.27,29.21,29.25,71400.0,20.6558,20.6912,20.6488,20.677,71400.0
2012-05-29 14:55:00,29.25,29.28,29.25,29.28,45300.0,20.677,20.6983,20.677,20.6983,45300.0
2012-05-29 15:00:00,29.28,29.28,29.23,29.24,54400.0,20.6983,20.6983,20.6629,20.67,54400.0
2012-05-29 15:05:00,29.25,29.28,29.23,29.28,32700.0,20.677,20.6983,20.6629,20.6983,32700.0
2012-05-29 15:10:00,29.28,29.31,29.28,29.31,59800.0,20.6983,20.7195,20.6983,20.7195,59800.0
2012-05-29 15:15:00,29.3,29.31,29.28,29.3,49400.0,20.7124,20.7195,20.6983,20.7124,49400.0
2012-05-29 15:20:00,29.3,29.3,29.24,29.25,102800.0,20.7124,20.7124,20.67,20.677,102800.0
2012-05-29 15:25:00,29.24,29.28,29.24,29.28,30300.0,20.67,20.6983,20.67,20.6983,30300.0
2012-05-29 15:30:00,29.28,29.28,29.24,29.25,68500.0,20.6983,20.6983,20.67,20.677,68500.0
2012-05-29 15:35:00,29.26,29.29,29.25,29.26,55500.0,20.6841,20.7053,20.677,20.6841,55500.0
2012-05-29 15:40:00,29.26,29.36,29.26,29.34,90200.0,20.6841,20.7548,20.6841,20.7407,90200.0
2012-05-29 15:45:00,29.34,29.39,29.33,29.38,136600.0,20.7407,20.776,20.7336,20.7689,136600.0
2012-05-29 15:50:00,29.37,29.39,29.36,29.39,162300.0,20.7619,20.776,20.7548,20.776,162300.0
2012-05-29 15:55:00,29.39,29.39,29.33,29.36,312700.0,20.776,20.776,20.7336,20.7548,312700.0
2012-05-30 09:30:00,29.02,29.13,28.99,29.0,110000.0,20.5145,20.5922,20.4933,20.5003,110000.0
2012-05-30 09:35:00,29.0,29.01,28.9,28.95,127900.0,20.5003,20.5074,20.4296,20.465,127900.0
2012-05-30 09:40:00,28.94,28.99,28.89,28.93,54800.0,20.4579,20.4933,20.4226,20.4508,54800.0
2012-05-30 09:45:00,28.92,28.98,28.9,28.95,48700.0,20.4438,20.4862,20.4296,20.465,48700.0
2012-05-30 09:50:00,28.94,28.98,28.93,28.96,75100.0,20.4579,20.4862,20.4508,20.472,75100.0
2012-05-30 09:55:00,28.96,28.96,28.91,28.93,48100.0,20.472,20.472,20.4367,20.4508,48100.0
2012-05-30 10:00:00,28.93,28.95,28.87,28.93,106500.0,20.4508,20.465,20.4084,20.4508,106500.0
2012-05-30 10:05:00,28.94,28.99,28.92,28.98,50600.0,20.4579,20.4933,20.4438,20.4862,50600.0
2012-05-30 10:10:00,28.97,28.97,28.88,28.89,105700.0,20.4791,20.4791,20.4155,20.4226,105700.0
2012-05-30 10:15:00,28.89,28.95,28.87,28.88,60700.0,20.4226,20.465,20.4084,20.4155,60700.0
2012-05-30 10:20:00,28.87,28.95,28.86,28.95,55800.0,20.4084,20.465,20.4014,20.465,55800.0
2012-05-30 10:25:00,28.95,28.97,28.93,28.95,41600.0,20.465,20.4791,20.4508,20.465,41600.0
2012-05-30 10:30:00,28.94,28.98,28.94,28.98,59300.0,20.4579,20.4862,20.4579,20.4862,59300.0
2012-05-30 10:35:00,28.98,28.98,28.92,28.94,76200.0,20.4862,20.4862,20.4438,20.4579,76200.0
2012-05-30 10:40:00,28.93,28.96,28.88,28.9,41900.0,20.4508,20.472,20.4155,20.4296,41900.0
2012-05-30 10:45:00,28.9,28.95,28.9,28.92,30400.0,20.4296,20.465,20.4296,20.4438,30400.0
2012-05-30 10:50:00,28.92,28.98,28.92,28.96,28600.0,20.4438,20.4862,20.4438,20.472,28600.0
2012-05-30 10:55:00,28.95,28.95,28.89,28.9,39400.0,20.465,20.465,20.4226,20.4296,39400.0
2012-05-30 11:00:00,28.9,28.93,28.88,28.93,24700.0,20.4296,20.4508,20.4155,20.4508,24700.0
2012-05-30 11:05:00,28.93,29.01,28.92,29.0,29000.0,20.4508,20.5074,20.4438,20.5003,29000.0
2012-05-30 11:10:00,29.0,29.06,28.99,29.06,27500.0,20.5003,20.5427,20.4933,20.5427,27500.0
2012-05-30 11:15:00,29.06,29.07,29.03,29.03,24500.0,20.5427,20.5498,20.5215,20.5215,24500.0
2012-05-30 11:20:00,29.04,29.05,29.01,29.03,24100.0,20.5286,20.5357,20.5074,20.5215,24100.0
2012-05-30 11:25:00,29.03,29.04,29.02,29.03,18300.0,20.5215,20.5286,20.5145,20.5215,18300.0
2012-05-30 11:30:00,29.04,29.07,28.98,29.0,45400.0,20.5286,20.5498,20.4862,20.5003,45400.0
2012-05-30 11:35:00,29.0,29.06,29.0,29.04,35500.0,20.5003,20.5427,20.5003,20.5286,35500.0
2012-05-30 11:40:00,29.04,29.06,29.02,29.04,36500.0,20.5286,20.5427,20.5145,20.5286,36500.0
2012-05-30 11:45:00,29.04,29.04,28.99,29.0,38600.0,20.5286,20.5286,20.4933,20.5003,38600.0
2012-05-30 11:50:00,29.0,29.02,28.98,29.0,54400.0,20.5003,20.5145,20.4862,20.5003,54400.0
2012-05-30 11:55:00,29.0,29.01,28.97,28.98,44700.0,20.5003,20.5074,20.4791,20.4862,44700.0
2012-05-30 12:00:00,28.97,28.99,28.85,28.87,154200.0,20.4791,20.4933,20.3943,20.4084,154200.0
2012-05-30 12:05:00,28.88,28.92,28.88,28.91,46700.0,20.4155,20.4438,20.4155,20.4367,46700.0
2012-05-30 12:10:00,28.91,28.92,28.9,28.91,47100.0,20.4367,20.4438,20.4296,20.4367,47100.0
2012-05-30 12:15:00,28.92,28.92,28.89,28.91,23000.0,20.4438,20.4438,20.4226,20.4367,23000.0
2012-05-30 12:20:00,28.91,28.91,28.88,28.89,43700.0,20.4367,20.4367,20.4155,20.4226,43700.0
2012-05-30 12:25:00,28.9,28.92,28.86,28.91,84300.0,20.4296,20.4438,20.4014,20.4367,84300.0
2012-05-30 12:30:00,28.91,28.93,28.9,28.9,41800.0,20.4367,20.4508,20.4296,20.4296,41800.0
2012-05-30 12:35:00,28.9,28.95,28.9,28.94,30000.0,20.4296,20.465,20.4296,20.4579,30000.0
2012-05-30 12:40:00,28.94,28.97,28.91,28.97,44200.0,20.4579,20.4791,20.4367,20.4791,44200.0
2012-05-30 12:45:00,28.96,28.98,28.95,28.96,44800.0,20.472,20.4862,20.465,20.472,44800.0
2012-05-30 12:50:00,28.96,28.96,28.91,28.92,47000.0,20.472,20.472,20.4367,20.4438,47000.0
2012-05-30 12:55:00,28.91,28.93,28.91,28.93,22800.0,20.4367,20.4508,20.4367,20.4508,22800.0
2012-05-30 13:00:00,28.93,28.95,28.91,28.92,52000.0,20.4508,20.465,20.4367,20.4438,52000.0
2012-05-30 13:05:00,28.92,28.94,28.91,28.91,18000.0,20.4438,20.4579,20.4367,20.4367,18000.0
2012-05-30 13:10:00,28.91,28.92,28.9,28.91,56600.0,20.4367,20.4438,20.4296,20.4367,56600.0
2012-05-30 13:15:00,28.9,28.95,28.9,28.93,37200.0,20.4296,20.465,20.4296,20.4508,37200.0
2012-05-30 13:20:00,28.93,28.94,28.91,28.94,10200.0,20.4508,20.4579,20.4367,20.4579,10200.0
2012-05-30 13:25:00,28.93,28.96,28.92,28.96,47600.0,20.4508,20.472,20.4438,20.472,47600.0
2012-05-30 13:30:00,28.95,29.03,28.94,29.01,49200.0,20.465,20.5215,20.4579,20.5074,49200.0
2012-05-30 13:35:00,29.01,29.01,28.97,28.98,22500.0,20.5074,20.5074,20.4791,20.4862,22500.0
2012-05-30 13:40:00,28.99,29.0,28.96,29.0,34300.0,20.4933,20.5003,20.472,20.5003,34300.0
2012-05-30 13:45:00,29.0,29.03,28.98,29.0,35200.0,20.5003,20.5215,20.4862,20.5003,35200.0
2012-05-30 13:50:00,29.0,29.0,28.96,28.97,36800.0,20.5003,20.5003,20.472,20.4791,36800.0
2012-05-30 13:55:00,28.98,28.99,28.96,28.98,41200.0,20.4862,20.4933,20.472,20.4862,41200.0
2012-05-30 14:00:00,28.99,29.0,28.95,28.95,47800.0,20.4933,20.5003,20.465,20.465,47800.0
2012-05-30 14:05:00,28.96,28.99,28.96,28.98,88300.0,20.472,20.4933,20.472,20.4862,88300.0
2012-05-30 14:10:00,28.99,29.0,28.97,29.0,85300.0,20.4933,20.5003,20.4791,20.5003,85300.0
2012-05-30 14:15:00,29.01,29.03,28.99,29.03,73900.0,20.5074,20.5215,20.4933,20.5215,73900.0
2012-05-30 14:20:00,29.03,29.05,29.0,29.0,49200.0,20.5215,20.5357,20.5003,20.5003,49200.0
2012-05-30 14:25:00,29.01,29.02,28.98,28.98,59300.0,20.5074,20.5145,20.4862,20.4862,59300.0
2012-05-30 14:30:00,28.98,29.0,28.96,28.99,32800.0,20.4862,20.5003,20.472,20.4933,32800.0
2012-05-30 14:35:00,28.99,29.0,28.97,28.98,78200.0,20.4933,20.5003,20.4791,20.4862,78200.0
2012-05-30 14:40:00,28.98,29.01,28.96,29.01,15800.0,20.4862,20.5074,20.472,20.5074,15800.0
2012-05-30 14:45:00,29.01,29.02,28.95,28.96,29600.0,20.5074,20.5145,20.465,20.472,29600.0
2012-05-30 14:50:00,28.95,28.97,28.94,28.95,54000.0,20.465,20.4791,20.4579,20.465,54000.0
2012-05-30 14:55:00,28.95,28.97,28.94,28.94,28400.0,20.465,20.4791,20.4579,20.4579,28400.0
2012-05-30 15:00:00,28.94,28.98,28.92,28.92,51000.0,20.4579,20.4862,20.4438,20.4438,51000.0
2012-05-30 15:05:00,28.92,28.94,28.89,28.92,70400.0,20.4438,20.4579,20.4226,20.4438,70400.0
2012-05-30 15:10:00,28.91,28.92,28.85,28.88,58300.0,20.4367,20.4438,20.3943,20.4155,58300.0
2012-05-30 15:15:00,28.87,28.92,28.84,28.91,106100.0,20.4084,20.4438,20.3872,20.4367,106100.0
2012-05-30 15:20:00,28.92,28.98,28.9,28.98,132300.0,20.4438,20.4862,20.4296,20.4862,132300.0
2012-05-30 15:25:00,28.99,29.05,28.97,29.04,141200.0,20.4933,20.5357,20.4791,20.5286,141200.0
2012-05-30 15:30:00,29.04,29.05,29.01,29.03,123000.0,20.5286,20.5357,20.5074,20.5215,123000.0
2012-05-30 15:35:00,29.02,29.05,29.01,29.05,89100.0,20.5145,20.5357,20.5074,20.5357,89100.0
2012-05-30 15:40:00,29.05,29.06,29.0,29.0,82600.0,20.5357,20.5427,20.5003,20.5003,82600.0
2012-05-30 15:45:00,29.01,29.04,29.0,29.01,96900.0,20.5074,20.5286,20.5003,20.5074,96900.0
2012-05-30 15:50:00,29.02,29.03,28.99,28.99,199200.0,20.5145,20.5215,20.4933,20.4933,199200.0
2012-05-30 15:55:00,28.99,29.01,28.95,28.95,216400.0,20.4933,20.5074,20.465,20.465,216400.0
2012-05-31 09:30:00,28.81,28.87,28.67,28.68,157600.0,20.366,20.4084,20.267,20.2741,157600.0
2012-05-31 09:35:00,28.68,28.68,28.52,28.52,144300.0,20.2741,20.2741,20.161,20.161,144300.0
2012-05-31 09:40:00,28.53,28.58,28.51,28.56,69100.0,20.1681,20.2034,20.1539,20.1893,69100.0
2012-05-31 09:45:00,28.57,28.6,28.53,28.53,80600.0,20.1963,20.2176,20.1681,20.1681,80600.0
2012-05-31 09:50:00,28.53,28.57,28.49,28.51,72200.0,20.1681,20.1963,20.1398,20.1539,72200.0
2012-05-31 09:55:00,28.51,28.58,28.5,28.56,76500.0,20.1539,20.2034,20.1469,20.1893,76500.0
2012-05-31 10:00:00,28.56,28.58,28.52,28.52,88900.0,20.1893,20.2034,20.161,20.161,88900.0
2012-05-31 10:05:00,28.52,28.56,28.5,28.51,74100.0,20.161,20.1893,20.1469,20.1539,74100.0
2012-05-31 10:10:00,28.5,28.51,28.46,28.49,97600.0,20.1469,20.1539,20.1186,20.1398,97600.0
2012-05-31 10:15:00,28.48,28.53,28.46,28.51,51200.0,20.1327,20.1681,20.1186,20.1539,51200.0
2012-05-31 10:20:00,28.52,28.52,28.48,28.49,80200.0,20.161,20.161,20.1327,20.1398,80200.0
2012-05-31 10:25:00,28.49,28.55,28.48,28.54,47300.0,20.1398,20.1822,20.1327,20.1751,47300.0
2012-05-31 10:30:00,28.54,28.54,28.5,28.54,83500.0,20.1751,20.1751,20.1469,20.1751,83500.0
2012-05-31 10:35:00,28.54,28.57,28.51,28.52,67000.0,20.1751,20.1963,20.1539,20.161,67000.0
2012-05-31 10:40:00,28.51,28.52,28.48,28.49,61500.0,20.1539,20.161,20.1327,20.1398,61500.0
2012-05-31 10:45:00,28.48,28.5,28.45,28.45,86500.0,20.1327,20.1469,20.1115,20.1115,86500.0
2012-05-31 10:50:00,28.46,28.46,28.4,28.4,48800.0,20.1186,20.1186,20.0762,20.0762,48800.0
2012-05-31 10:55:00,28.41,28.44,28.4,28.4,65200.0,20.0832,20.1045,20.0762,20.0762,65200.0
2012-05-31 11:00:00,28.4,28.41,28.33,28.35,88700.0,20.0762,20.0832,20.0267,20.0408,88700.0
2012-05-31 11:05:00,28.35,28.38,28.33,28.37,89300.0,20.0408,20.062,20.0267,20.055,89300.0
2012-05-31 11:10:00,28.37,28.37,28.32,28.32,73100.0,20.055,20.055,20.0196,20.0196,73100.0
2012-05-31 11:15:00,28.33,28.35,28.3,28.32,137600.0,20.0267,20.0408,20.0055,20.0196,137600.0
2012-05-31 11:20:00,28.33,28.37,28.32,28.37,28400.0,20.0267,20.055,20.0196,20.055,28400.0
2012-05-31 11:25:00,28.37,28.38,28.35,28.38,30000.0,20.055,20.062,20.0408,20.062,30000.0
2012-05-31 11:30:00,28.37,28.5,28.36,28.49,91500.0,20.055,20.1469,20.0479,20.1398,91500.0
2012-05-31 11:35:00,28.49,28.5,28.43,28.46,233600.0,20.1398,20.1469,20.0974,20.1186,233600.0
2012-05-31 11:40:00,28.45,28.48,28.44,28.45,113500.0,20.1115,20.1327,20.1045,20.1115,113500.0
2012-05-31 11:45:00,28.44,28.45,28.4,28.4,136500.0,20.1045,20.1115,20.0762,20.0762,136500.0
2012-05-31 11:50:00,28.41,28.45,28.4,28.44,81500.0,20.0832,20.1115,20.0762,20.1045,81500.0
2012-05-31 11:55:00,28.45,28.47,28.42,28.43,49900.0,20.1115,20.1257,20.0903,20.0974,49900.0
2012-05-31 12:00:00,28.43,28.48,28.4,28.44,40300.0,20.0974,20.1327,20.0762,20.1045,40300.0
2012-05-31 12:05:00,28.44,28.52,28.44,28.51,63500.0,20.1045,20.161,20.1045,20.1539,63500.0
2012-05-31 12:10:00,28.51,28.54,28.49,28.54,52300.0,20.1539,20.1751,20.1398,20.1751,52300.0
2012-05-31 12:15:00,28.54,28.56,28.51,28.55,66700.0,20.1751,20.1893,20.1539,20.1822,66700.0
2012-05-31 12:20:00,28.56,28.64,28.54,28.6,72000.0,20.1893,20.2458,20.1751,20.2176,72000.0
2012-05-31 12:25:00,28.61,28.67,28.6,28.63,101200.0,20.2246,20.267,20.2176,20.2388,101200.0
2012-05-31 12:30:00,28.63,28.66,28.58,28.58,72300.0,20.2388,20.26,20.2034,20.2034,72300.0
2012-05-31 12:35:00,28.58,28.6,28.52,28.53,122500.0,20.2034,20.2176,20.161,20.1681,122500.0
2012-05-31 12:40:00,28.54,28.55,28.52,28.55,27200.0,20.1751,20.1822,20.161,20.1822,27200.0
2012-05-31 12:45:00,28.55,28.58,28.5,28.58,37300.0,20.1822,20.2034,20.1469,20.2034,37300.0
2012-05-31 12:50:00,28.57,28.61,28.56,28.59,88700.0,20.1963,20.2246,20.1893,20.2105,88700.0
2012-05-31 12:55:00,28.59,28.6,28.55,28.56,43900.0,20.2105,20.2176,20.1822,20.1893,43900.0
2012-05-31 13:00:00,28.56,28.62,28.54,28.61,122600.0,20.1893,20.2317,20.1751,20.2246,122600.0
2012-05-31 13:05:00,28.6,28.6,28.54,28.55,289700.0,20.2176,20.2176,20.1751,20.1822,289700.0
2012-05-31 13:10:00,28.55,28.56,28.53,28.54,54700.0,20.1822,20.1893,20.1681,20.1751,54700.0
2012-05-31 13:15:00,28.55,28.58,28.53,28.53,78100.0,20.1822,20.2034,20.1681,20.1681,78100.0
2012-05-31 13:20:00,28.54,28.55,28.48,28.48,497700.0,20.1751,20.1822,20.1327,20.1327,497700.0
2012-05-31 13:25:00,28.49,28.5,28.46,28.47,63700.0,20.1398,20.1469,20.1186,20.1257,63700.0
2012-05-31 13:30:00,28.47,28.54,28.45,28.53,103600.0,20.1257,20.1751,20.1115,20.1681,103600.0
2012-05-31 13:35:00,28.53,28.54,28.46,28.47,87300.0,20.1681,20.1751,20.1186,20.1257,87300.0
2012-05-31 13:40:00,28.47,28.49,28.43,28.49,67300.0,20.1257,20.1398,20.0974,20.1398,67300.0
2012-05-31 13:45:00,28.49,28.49,28.45,28.45,53600.0,20.1398,20.1398,20.1115,20.1115,53600.0
2012-05-31 13:50:00,28.46,28.47,28.42,28.43,48300.0,20.1186,20.1257,20.0903,20.0974,48300.0
2012-05-31 13:55:00,28.43,28.45,28.42,28.44,34100.0,20.0974,20.1115,20.0903,20.1045,34100.0
2012-05-31 14:00:00,28.43,28.49,28.42,28.49,66100.0,20.0974,20.1398,20.0903,20.1398,66100.0
2012-05-31 14:05:00,28.49,28.53,28.47,28.5,89400.0,20.1398,20.1681,20.1257,20.1469,89400.0
2012-05-31 14:10:00,28.5,28.54,28.49,28.49,112200.0,20.1469,20.1751,20.1398,20.1398,112200.0
2012-05-31 14:15:00,28.49,28.5,28.47,28.48,42800.0,20.1398,20.1469,20.1257,20.1327,42800.0
2012-05-31 14:20:00,28.47,28.48,28.45,28.46,47300.0,20.1257,20.1327,20.1115,20.1186,47300.0
2012-05-31 14:25:00,28.47,28.54,28.47,28.48,84900.0,20.1257,20.1751,20.1257,20.1327,84900.0
2012-05-31 14:30:00,28.49,28.5,28.45,28.48,190500.0,20.1398,20.1469,20.1115,20.1327,190500.0
2012-05-31 14:35:00,28.48,28.52,28.47,28.5,56800.0,20.1327,20.161,20.1257,20.1469,56800.0
2012-05-31 14:40:00,28.5,28.55,28.5,28.53,48600.0,20.1469,20.1822,20.1469,20.1681,48600.0
2012-05-31 14:45:00,28.52,28.55,28.47,28.49,88000.0,20.161,20.1822,20.1257,20.1398,88000.0
2012-05-31 14:50:00,28.49,28.5,28.45,28.48,48200.0,20.1398,20.1469,20.1115,20.1327,48200.0
2012-05-31 14:55:00,28.49,28.53,28.49,28.52,92000.0,20.1398,20.1681,20.1398,20.161,92000.0
2012-05-31 15:00:00,28.52,28.52,28.48,28.49,66900.0,20.161,20.161,20.1327,20.1398,66900.0
2012-05-31 15:05:00,28.5,28.54,28.5,28.53,53500.0,20.1469,20.1751,20.1469,20.1681,53500.0
2012-05-31 15:10:00,28.53,28.58,28.53,28.54,101300.0,20.1681,20.2034,20.1681,20.1751,101300.0
2012-05-31 15:15:00,28.54,28.55,28.51,28.51,71200.0,20.1751,20.1822,20.1539,20.1539,71200.0
2012-05-31 15:20:00,28.52,28.56,28.51,28.56,53700.0,20.161,20.1893,20.1539,20.1893,53700.0
2012-05-31 15:25:00,28.57,28.67,28.56,28.65,169800.0,20.1963,20.267,20.1893,20.2529,169800.0
2012-05-31 15:30:00,28.66,28.67,28.62,28.66,91500.0,20.26,20.267,20.2317,20.26,91500.0
2012-05-31 15:35:00,28.67,28.74,28.65,28.7,159800.0,20.267,20.3165,20.2529,20.2882,159800.0
2012-05-31 15:40:00,28.7,28.71,28.61,28.61,173300.0,20.2882,20.2953,20.2246,20.2246,173300.0
2012-05-31 15:45:00,28.63,28.63,28.55,28.59,225100.0,20.2388,20.2388,20.1822,20.2105,225100.0
2012-05-31 15:50:00,28.59,28.59,28.51,28.51,425600.0,20.2105,20.2105,20.1539,20.1539,425600.0
2012-05-31 15:55:00,28.51,28.55,28.48,28.49,673900.0,20.1539,20.1822,20.1327,20.1398,673900.0
2012-06-01 09:30:00,28.04,28.1,27.88,27.95,196600.0,19.8217,19.8641,19.7086,19.7581,196600.0
2012-06-01 09:35:00,27.97,28.13,27.96,28.09,106500.0,19.7722,19.8853,19.7651,19.857,106500.0
2012-06-01 09:40:00,28.08,28.09,28.03,28.04,65200.0,19.85,19.857,19.8146,19.8217,65200.0
2012-06-01 09:45:00,28.03,28.09,27.96,28.04,104500.0,19.8146,19.857,19.7651,19.8217,104500.0
2012-06-01 09:50:00,28.04,28.13,28.03,28.1,110700.0,19.8217,19.8853,19.8146,19.8641,110700.0
2012-06-01 09:55:00,28.09,28.1,28.0,28.06,168900.0,19.857,19.8641,19.7934,19.8358,168900.0
2012-06-01 10:00:00,28.07,28.11,28.01,28.09,158600.0,19.8429,19.8712,19.8005,19.857,158600.0
2012-06-01 10:05:00,28.09,28.12,28.04,28.12,130900.0,19.857,19.8782,19.8217,19.8782,130900.0
2012-06-01 10:10:00,28.12,28.14,28.0,28.0,223800.0,19.8782,19.8924,19.7934,19.7934,223800.0
2012-06-01 10:15:00,28.0,28.04,27.95,27.98,213000.0,19.7934,19.8217,19.7581,19.7793,213000.0
2012-06-01 10:20:00,27.98,28.0,27.95,27.98,112900.0,19.7793,19.7934,19.7581,19.7793,112900.0
2012-06-01 10:25:00,27.98,27.99,27.95,27.96,186000.0,19.7793,19.7863,19.7581,19.7651,186000.0
2012-06-01 10:30:00,27.95,27.95,27.86,27.91,140700.0,19.7581,19.7581,19.6944,19.7298,140700.0
2012-06-01 10:35:00,27.91,27.92,27.89,27.9,71200.0,19.7298,19.7369,19.7157,19.7227,71200.0
2012-06-01 10:40:00,27.9,27.9,27.86,27.9,133500.0,19.7227,19.7227,19.6944,19.7227,133500.0
2012-06-01 10:45:00,27.89,27.89,27.86,27.86,109400.0,19.7157,19.7157,19.6944,19.6944,109400.0
2012-06-01 10:50:00,27.86,27.87,27.81,27.81,96100.0,19.6944,19.7015,19.6591,19.6591,96100.0
2012-06-01 10:55:00,27.82,27.83,27.76,27.77,194700.0,19.6662,19.6732,19.6238,19.6308,194700.0
2012-06-01 11:00:00,27.77,27.78,27.7,27.71,233600.0,19.6308,19.6379,19.5813,19.5884,233600.0
2012-06-01 11:05:00,27.71,27.71,27.61,27.61,361500.0,19.5884,19.5884,19.5177,19.5177,361500.0
2012-06-01 11:10:00,27.61,27.63,27.57,27.63,328200.0,19.5177,19.5319,19.4894,19.5319,328200.0
2012-06-01 11:15:00,27.63,27.71,27.62,27.71,137800.0,19.5319,19.5884,19.5248,19.5884,137800.0
2012-06-01 11:20:00,27.7,27.71,27.68,27.71,92300.0,19.5813,19.5884,19.5672,19.5884,92300.0
2012-06-01 11:25:00,27.71,27.72,27.64,27.71,263000.0,19.5884,19.5955,19.5389,19.5884,263000.0
2012-06-01 11:30:00,27.7,27.71,27.62,27.69,142200.0,19.5813,19.5884,19.5248,19.5743,142200.0
2012-06-01 11:35:00,27.69,27.73,27.59,27.6,204000.0,19.5743,19.6025,19.5036,19.5106,204000.0
2012-06-01 11:40:00,27.6,27.68,27.59,27.68,154700.0,19.5106,19.5672,19.5036,19.5672,154700.0
2012-06-01 11:45:00,27.69,27.71,27.65,27.65,110000.0,19.5743,19.5884,19.546,19.546,110000.0
2012-06-01 11:50:00,27.65,27.72,27.65,27.7,102300.0,19.546,19.5955,19.546,19.5813,102300.0
2012-06-01 11:55:00,27.7,27.72,27.67,27.69,109700.0,19.5813,19.5955,19.5601,19.5743,109700.0
2012-06-01 12:00:00,27.69,27.69,27.64,27.66,125900.0,19.5743,19.5743,19.5389,19.5531,125900.0
2012-06-01 12:05:00,27.66,27.67,27.61,27.63,130000.0,19.5531,19.5601,19.5177,19.5319,130000.0
2012-06-01 12:10:00,27.63,27.64,27.55,27.57,271700.0,19.5319,19.5389,19.4753,19.4894,271700.0
2012-06-01 12:15:00,27.56,27.58,27.54,27.58,149900.0,19.4824,19.4965,19.4682,19.4965,149900.0
2012-06-01 12:20:00,27.57,27.58,27.53,27.54,118500.0,19.4894,19.4965,19.4612,19.4682,118500.0
2012-06-01 12:25:00,27.54,27.56,27.52,27.56,76400.0,19.4682,19.4824,19.4541,19.4824,76400.0
2012-06-01 12:30:00,27.55,27.57,27.54,27.56,83500.0,19.4753,19.4894,19.4682,19.4824,83500.0
2012-06-01 12:35:00,27.56,27.58,27.54,27.56,107100.0,19.4824,19.4965,19.4682,19.4824,107100.0
2012-06-01 12:40:00,27.56,27.59,27.54,27.54,75000.0,19.4824,19.5036,19.4682,19.4682,75000.0
2012-06-01 12:45:00,27.55,27.59,27.54,27.57,97800.0,19.4753,19.5036,19.4682,19.4894,97800.0
2012-06-01 12:50:00,27.57,27.57,27.53,27.54,68900.0,19.4894,19.4894,19.4612,19.4682,68900.0
2012-06-01 12:55:00,27.55,27.55,27.47,27.48,275600.0,19.4753,19.4753,19.4188,19.4258,275600.0
2012-06-01 13:00:00,27.48,27.5,27.42,27.46,255200.0,19.4258,19.44,19.3834,19.4117,255200.0
2012-06-01 13:05:00,27.46,27.51,27.46,27.49,134300.0,19.4117,19.447,19.4117,19.4329,134300.0
2012-06-01 13:10:00,27.49,27.54,27.48,27.49,229600.0,19.4329,19.4682,19.4258,19.4329,229600.0
2012-06-01 13:15:00,27.49,27.5,27.47,27.47,82800.0,19.4329,19.44,19.4188,19.4188,82800.0
2012-06-01 13:20:00,27.46,27.49,27.45,27.49,109200.0,19.4117,19.4329,19.4046,19.4329,109200.0
2012-06-01 13:25:00,27.49,27.5,27.39,27.39,187500.0,19.4329,19.44,19.3622,19.3622,187500.0
2012-06-01 13:30:00,27.39,27.41,27.3,27.32,360900.0,19.3622,19.3763,19.2986,19.3127,360900.0
2012-06-01 13:35:00,27.32,27.34,27.26,27.27,166100.0,19.3127,19.3269,19.2703,19.2774,166100.0
2012-06-01 13:40:00,27.27,27.33,27.26,27.32,196900.0,19.2774,19.3198,19.2703,19.3127,196900.0
2012-06-01 13:45:00,27.32,27.33,27.27,27.27,186200.0,19.3127,19.3198,19.2774,19.2774,186200.0
2012-06-01 13:50:00,27.28,27.29,27.22,27.25,179400.0,19.2844,19.2915,19.242,19.2632,179400.0
2012-06-01 13:55:00,27.25,27.29,27.25,27.29,93500.0,19.2632,19.2915,19.2632,19.2915,93500.0
2012-06-01 14:00:00,27.28,27.29,27.18,27.18,214600.0,19.2844,19.2915,19.2137,19.2137,214600.0
2012-06-01 14:05:00,27.18,27.22,27.16,27.2,147200.0,19.2137,19.242,19.1996,19.2279,147200.0
2012-06-01 14:10:00,27.19,27.21,27.15,27.16,140600.0,19.2208,19.235,19.1925,19.1996,140600.0
2012-06-01 14:15:00,27.16,27.21,27.16,27.18,91900.0,19.1996,19.235,19.1996,19.2137,91900.0
2012-06-01 14:20:00,27.19,27.28,27.18,27.27,210400.0,19.2208,19.2844,19.2137,19.2774,210400.0
2012-06-01 14:25:00,27.27,27.28,27.23,27.23,104000.0,19.2774,19.2844,19.2491,19.2491,104000.0
2012-06-01 14:30:00,27.23,27.31,27.23,27.29,342200.0,19.2491,19.3056,19.2491,19.2915,342200.0
2012-06-01 14:35:00,27.29,27.31,27.23,27.27,530900.0,19.2915,19.3056,19.2491,19.2774,530900.0
2012-06-01 14:40:00,27.27,27.28,27.23,27.28,171600.0,19.2774,19.2844,19.2491,19.2844,171600.0
2012-06-01 14:45:00,27.28,27.32,27.25,27.3,127700.0,19.2844,19.3127,19.2632,19.2986,127700.0
2012-06-01 14:50:00,27.3,27.32,27.27,27.27,105000.0,19.2986,19.3127,19.2774,19.2774,105000.0
2012-06-01 14:55:00,27.26,27.27,27.18,27.19,247900.0,19.2703,19.2774,19.2137,19.2208,247900.0
2012-06-01 15:00:00,27.19,27.24,27.18,27.23,182600.0,19.2208,19.2562,19.2137,19.2491,182600.0
2012-06-01 15:05:00,27.22,27.27,27.21,27.25,177800.0,19.242,19.2774,19.235,19.2632,177800.0
2012-06-01 15:10:00,27.24,27.26,27.21,27.22,265900.0,19.2562,19.2703,19.235,19.242,265900.0
2012-06-01 15:15:00,27.21,27.24,27.16,27.16,232400.0,19.235,19.2562,19.1996,19.1996,232400.0
2012-06-01 15:20:00,27.17,27.18,27.15,27.15,201000.0,19.2067,19.2137,19.1925,19.1925,201000.0
2012-06-01 15:25:00,27.15,27.2,27.14,27.16,282600.0,19.1925,19.2279,19.1855,19.1996,282600.0
2012-06-01 15:30:00,27.17,27.22,27.13,27.14,337500.0,19.2067,19.242,19.1784,19.1855,337500.0
2012-06-01 15:35:00,27.14,27.15,27.05,27.06,277600.0,19.1855,19.1925,19.1218,19.1289,277600.0
2012-06-01 15:40:00,27.06,27.1,27.03,27.05,455900.0,19.1289,19.1572,19.1077,19.1218,455900.0
2012-06-01 15:45:00,27.05,27.09,26.98,26.98,640900.0,19.1218,19.1501,19.0724,19.0724,640900.0
2012-06-01 15:50:00,26.98,27.07,26.97,26.99,697900.0,19.0724,19.136,19.0653,19.0794,697900.0
2012-06-01 15:55:00,27.0,27.02,26.99,27.01,1107600.0,19.0865,19.1006,19.0794,19.0936,1107600.0
2012-06-04 09:30:00,27.03,27.29,26.96,27.27,189900.0,19.1077,19.2915,19.0582,19.2774,189900.0
2012-06-04 09:35:00,27.28,27.28,27.11,27.15,195400.0,19.2844,19.2844,19.1643,19.1925,195400.0
2012-06-04 09:40:00,27.15,27.16,27.1,27.14,97500.0,19.1925,19.1996,19.1572,19.1855,97500.0
2012-06-04 09:45:00,27.13,27.13,26.95,27.01,295300.0,19.1784,19.1784,19.0512,19.0936,295300.0
2012-06-04 09:50:00,27.01,27.02,26.97,27.0,206000.0,19.0936,19.1006,19.0653,19.0865,206000.0
2012-06-04 09:55:00,26.99,27.09,26.98,27.07,206700.0,19.0794,19.1501,19.0724,19.136,206700.0
2012-06-04 10:00:00,27.07,27.08,26.96,27.0,203900.0,19.136,19.1431,19.0582,19.0865,203900.0
2012-06-04 10:05:00,27.0,27.0,26.86,26.89,199500.0,19.0865,19.0865,18.9875,19.0087,199500.0
2012-06-04 10:10:00,26.89,26.98,26.89,26.98,114900.0,19.0087,19.0724,19.0087,19.0724,114900.0
2012-06-04 10:15:00,26.98,27.02,26.94,27.0,180700.0,19.0724,19.1006,19.0441,19.0865,180700.0
2012-06-04 10:20:00,27.01,27.02,26.89,26.89,148200.0,19.0936,19.1006,19.0087,19.0087,148200.0
2012-06-04 10:25:00,26.9,26.98,26.89,26.94,111800.0,19.0158,19.0724,19.0087,19.0441,111800.0
2012-06-04 10:30:00,26.94,26.96,26.89,26.91,128600.0,19.0441,19.0582,19.0087,19.0229,128600.0
2012-06-04 10:35:00,26.91,26.95,26.88,26.93,145800.0,19.0229,19.0512,19.0017,19.037,145800.0
2012-06-04 10:40:00,26.93,26.96,26.92,26.93,89900.0,19.037,19.0582,19.03,19.037,89900.0
2012-06-04 10:45:00,26.92,26.96,26.89,26.96,104000.0,19.03,19.0582,19.0087,19.0582,104000.0
2012-06-04 10:50:00,26.96,27.0,26.95,26.96,65200.0,19.0582,19.0865,19.0512,19.0582,65200.0
2012-06-04 10:55:00,26.96,27.01,26.95,26.97,61800.0,19.0582,19.0936,19.0512,19.0653,61800.0
2012-06-04 11:00:00,26.97,26.99,26.95,26.96,43400.0,19.0653,19.0794,19.0512,19.0582,43400.0
2012-06-04 11:05:00,26.95,26.96,26.91,26.93,61200.0,19.0512,19.0582,19.0229,19.037,61200.0
2012-06-04 11:10:00,26.94,26.98,26.92,26.95,72400.0,19.0441,19.0724,19.03,19.0512,72400.0
2012-06-04 11:15:00,26.95,26.96,26.91,26.91,68300.0,19.0512,19.0582,19.0229,19.0229,68300.0
2012-06-04 11:20:00,26.91,26.96,26.91,26.96,36700.0,19.0229,19.0582,19.0229,19.0582,36700.0
2012-06-04 11:25:00,26.95,26.96,26.89,26.89,39300.0,19.0512,19.0582,19.0087,19.0087,39300.0
2012-06-04 11:30:00,26.89,26.93,26.89,26.9,60300.0,19.0087,19.037,19.0087,19.0158,60300.0
2012-06-04 11:35:00,26.89,26.9,26.87,26.9,52700.0,19.0087,19.0158,18.9946,19.0158,52700.0
2012-06-04 11:40:00,26.89,26.9,26.86,26.87,47000.0,19.0087,19.0158,18.9875,18.9946,47000.0
2012-06-04 11:45:00,26.87,26.9,26.85,26.89,44900.0,18.9946,19.0158,18.9805,19.0087,44900.0
2012-06-04 11:50:00,26.89,26.9,26.88,26.88,51900.0,19.0087,19.0158,19.0017,19.0017,51900.0
2012-06-04 11:55:00,26.89,26.9,26.87,26.87,59600.0,19.0087,19.0158,18.9946,18.9946,59600.0
2012-06-04 12:00:00,26.86,26.89,26.84,26.87,57900.0,18.9875,19.0087,18.9734,18.9946,57900.0
2012-06-04 12:05:00,26.87,26.88,26.84,26.85,43600.0,18.9946,19.0017,18.9734,18.9805,43600.0
2012-06-04 12:10:00,26.85,26.86,26.77,26.79,164800.0,18.9805,18.9875,18.9239,18.9381,164800.0
2012-06-04 12:15:00,26.8,26.83,26.77,26.83,85700.0,18.9451,18.9663,18.9239,18.9663,85700.0
2012-06-04 12:20:00,26.83,26.85,26.8,26.82,71600.0,18.9663,18.9805,18.9451,18.9593,71600.0
2012-06-04 12:25:00,26.83,26.83,26.77,26.79,35400.0,18.9663,18.9663,18.9239,18.9381,35400.0
2012-06-04 12:30:00,26.8,26.83,26.79,26.83,26500.0,18.9451,18.9663,18.9381,18.9663,26500.0
2012-06-04 12:35:00,26.82,26.86,26.81,26.85,66100.0,18.9593,18.9875,18.9522,18.9805,66100.0
2012-06-04 12:40:00,26.85,26.86,26.84,26.84,27800.0,18.9805,18.9875,18.9734,18.9734,27800.0
2012-06-04 12:45:00,26.84,26.87,26.84,26.85,36800.0,18.9734,18.9946,18.9734,18.9805,36800.0
2012-06-04 12:50:00,26.85,26.86,26.84,26.84,30900.0,18.9805,18.9875,18.9734,18.9734,30900.0
2012-06-04 12:55:00,26.84,26.86,26.84,26.85,36700.0,18.9734,18.9875,18.9734,18.9805,36700.0
2012-06-04 13:00:00,26.85,26.91,26.85,26.9,60000.0,18.9805,19.0229,18.9805,19.0158,60000.0
2012-06-04 13:05:00,26.91,26.91,26.87,26.87,41100.0,19.0229,19.0229,18.9946,18.9946,41100.0
2012-06-04 13:10:00,26.87,26.9,26.87,26.88,49000.0,18.9946,19.0158,18.9946,19.0017,49000.0
2012-06-04 13:15:00,26.89,26.91,26.85,26.86,107700.0,19.0087,19.0229,18.9805,18.9875,107700.0
2012-06-04 13:20:00,26.85,26.86,26.84,26.86,46900.0,18.9805,18.9875,18.9734,18.9875,46900.0
2012-06-04 13:25:00,26.85,26.87,26.84,26.86,72600.0,18.9805,18.9946,18.9734,18.9875,72600.0
2012-06-04 13:30:00,26.87,26.88,26.84,26.88,57900.0,18.9946,19.0017,18.9734,19.0017,57900.0
2012-06-04 13:35:00,26.88,26.92,26.87,26.91,125200.0,19.0017,19.03,18.9946,19.0229,125200.0
2012-06-04 13:40:00,26.91,26.91,26.87,26.91,69300.0,19.0229,19.0229,18.9946,19.0229,69300.0
2012-06-04 13:45:00,26.91,26.91,26.86,26.87,55300.0,19.0229,19.0229,18.9875,18.9946,55300.0
2012-06-04 13:50:00,26.87,26.91,26.86,26.89,144400.0,18.9946,19.0229,18.9875,19.0087,144400.0
2012-06-04 13:55:00,26.89,26.9,26.85,26.9,78800.0,19.0087,19.0158,18.9805,19.0158,78800.0
2012-06-04 14:00:00,26.9,26.92,26.87,26.91,63400.0,19.0158,19.03,18.9946,19.0229,63400.0
2012-06-04 14:05:00,26.92,26.92,26.88,26.88,89100.0,19.03,19.03,19.0017,19.0017,89100.0
2012-06-04 14:10:00,26.89,26.94,26.89,26.93,94900.0,19.0087,19.0441,19.0087,19.037,94900.0
2012-06-04 14:15:00,26.94,27.0,26.92,26.99,84200.0,19.0441,19.0865,19.03,19.0794,84200.0
2012-06-04 14:20:00,26.99,27.02,26.97,27.01,54000.0,19.0794,19.1006,19.0653,19.0936,54000.0
2012-06-04 14:25:00,27.0,27.03,26.99,27.02,70700.0,19.0865,19.1077,19.0794,19.1006,70700.0
2012-06-04 14:30:00,27.01,27.05,26.98,27.03,88100.0,19.0936,19.1218,19.0724,19.1077,88100.0
2012-06-04 14:35:00,27.04,27.09,27.04,27.04,163100.0,19.1148,19.1501,19.1148,19.1148,163100.0
2012-06-04 14:40:00,27.04,27.05,27.01,27.03,86200.0,19.1148,19.1218,19.0936,19.1077,86200.0
2012-06-04 14:45:00,27.03,27.04,27.0,27.0,31000.0,19.1077,19.1148,19.0865,19.0865,31000.0
2012-06-04 14:50:00,27.0,27.05,26.99,27.05,67400.0,19.0865,19.1218,19.0794,19.1218,67400.0
2012-06-04 14:55:00,27.05,27.06,26.98,26.99,89600.0,19.1218,19.1289,19.0724,19.0794,89600.0
2012-06-04 15:00:00,26.99,27.03,26.99,27.02,39500.0,19.0794,19.1077,19.0794,19.1006,39500.0
2012-06-04 15:05:00,27.03,27.06,26.99,27.01,104900.0,19.1077,19.1289,19.0794,19.0936,104900.0
2012-06-04 15:10:00,27.0,27.01,26.94,26.97,100900.0,19.0865,19.0936,19.0441,19.0653,100900.0
2012-06-04 15:15:00,26.97,27.0,26.92,27.0,78700.0,19.0653,19.0865,19.03,19.0865,78700.0
2012-06-04 15:20:00,27.0,27.0,26.93,26.96,140000.0,19.0865,19.0865,19.037,19.0582,140000.0
2012-06-04 15:25:00,26.95,27.02,26.91,26.99,205300.0,19.0512,19.1006,19.0229,19.0794,205300.0
2012-06-04 15:30:00,26.99,27.0,26.94,26.97,244600.0,19.0794,19.0865,19.0441,19.0653,244600.0
2012-06-04 15:35:00,26.97,26.98,26.93,26.96,123600.0,19.0653,19.0724,19.037,19.0582,123600.0
2012-06-04 15:40:00,26.97,27.0,26.96,27.0,169300.0,19.0653,19.0865,19.0582,19.0865,169300.0
2012-06-04 15:45:00,27.0,27.08,27.0,27.08,150200.0,19.0865,19.1431,19.0865,19.1431,150200.0
2012-06-04 15:50:00,27.08,27.12,27.06,27.09,423800.0,19.1431,19.1713,19.1289,19.1501,423800.0
2012-06-04 15:55:00,27.09,27.13,27.06,27.07,368800.0,19.1501,19.1784,19.1289,19.136,368800.0
2012-06-05 09:30:00,27.04,27.31,27.04,27.17,109000.0,19.1148,19.3056,19.1148,19.2067,109000.0
2012-06-05 09:35:00,27.17,27.29,27.17,27.23,132500.0,19.2067,19.2915,19.2067,19.2491,132500.0
2012-06-05 09:40:00,27.25,27.36,27.23,27.32,100200.0,19.2632,19.341,19.2491,19.3127,100200.0
2012-06-05 09:45:00,27.32,27.48,27.3,27.45,269000.0,19.3127,19.4258,19.2986,19.4046,269000.0
2012-06-05 09:50:00,27.45,27.52,27.44,27.51,202000.0,19.4046,19.4541,19.3975,19.447,202000.0
2012-06-05 09:55:00,27.51,27.53,27.48,27.51,125700.0,19.447,19.4612,19.4258,19.447,125700.0
2012-06-05 10:00:00,27.51,27.63,27.51,27.54,270700.0,19.447,19.5319,19.447,19.4682,270700.0
2012-06-05 10:05:00,27.53,27.61,27.52,27.58,125300.0,19.4612,19.5177,19.4541,19.4965,125300.0
2012-06-05 10:10:00,27.58,27.58,27.52,27.57,106700.0,19.4965,19.4965,19.4541,19.4894,106700.0
2012-06-05 10:15:00,27.57,27.62,27.54,27.55,52400.0,19.4894,19.5248,19.4682,19.4753,52400.0
2012-06-05 10:20:00,27.55,27.64,27.55,27.6,86900.0,19.4753,19.5389,19.4753,19.5106,86900.0
2012-06-05 10:25:00,27.6,27.63,27.55,27.55,72600.0,19.5106,19.5319,19.4753,19.4753,72600.0
2012-06-05 10:30:00,27.57,27.61,27.55,27.57,78500.0,19.4894,19.5177,19.4753,19.4894,78500.0
2012-06-05 10:35:00,27.56,27.59,27.56,27.58,127000.0,19.4824,19.5036,19.4824,19.4965,127000.0
2012-06-05 10:40:00,27.58,27.63,27.55,27.61,145400.0,19.4965,19.5319,19.4753,19.5177,145400.0
2012-06-05 10:45:00,27.61,27.63,27.54,27.55,141700.0,19.5177,19.5319,19.4682,19.4753,141700.0
2012-06-05 10:50:00,27.55,27.57,27.52,27.55,96200.0,19.4753,19.4894,19.4541,19.4753,96200.0
2012-06-05 10:55:00,27.55,27.56,27.42,27.46,79400.0,19.4753,19.4824,19.3834,19.4117,79400.0
2012-06-05 11:00:00,27.46,27.46,27.41,27.45,99000.0,19.4117,19.4117,19.3763,19.4046,99000.0
2012-06-05 11:05:00,27.44,27.5,27.44,27.5,86000.0,19.3975,19.44,19.3975,19.44,86000.0
2012-06-05 11:10:00,27.5,27.55,27.49,27.55,171700.0,19.44,19.4753,19.4329,19.4753,171700.0
2012-06-05 11:15:00,27.54,27.59,27.54,27.59,150500.0,19.4682,19.5036,19.4682,19.5036,150500.0
2012-06-05 11:20:00,27.59,27.6,27.51,27.53,88600.0,19.5036,19.5106,19.447,19.4612,88600.0
2012-06-05 11:25:00,27.53,27.54,27.49,27.5,148800.0,19.4612,19.4682,19.4329,19.44,148800.0
2012-06-05 11:30:00,27.5,27.53,27.47,27.47,35100.0,19.44,19.4612,19.4188,19.4188,35100.0
2012-06-05 11:35:00,27.47,27.48,27.35,27.37,196300.0,19.4188,19.4258,19.3339,19.3481,196300.0
2012-06-05 11:40:00,27.36,27.37,27.28,27.28,135500.0,19.341,19.3481,19.2844,19.2844,135500.0
2012-06-05 11:45:00,27.28,27.28,27.17,27.2,454600.0,19.2844,19.2844,19.2067,19.2279,454600.0
2012-06-05 11:50:00,27.2,27.2,27.11,27.12,176000.0,19.2279,19.2279,19.1643,19.1713,176000.0
2012-06-05 11:55:00,27.11,27.12,27.06,27.07,148000.0,19.1643,19.1713,19.1289,19.136,148000.0
2012-06-05 12:00:00,27.07,27.13,27.07,27.1,88400.0,19.136,19.1784,19.136,19.1572,88400.0
2012-06-05 12:05:00,27.11,27.17,27.09,27.14,139800.0,19.1643,19.2067,19.1501,19.1855,139800.0
2012-06-05 12:10:00,27.14,27.19,27.13,27.18,166800.0,19.1855,19.2208,19.1784,19.2137,166800.0
2012-06-05 12:15:00,27.18,27.19,27.14,27.14,218000.0,19.2137,19.2208,19.1855,19.1855,218000.0
2012-06-05 12:20:00,27.14,27.17,27.09,27.11,260500.0,19.1855,19.2067,19.1501,19.1643,260500.0
2012-06-05 12:25:00,27.12,27.14,27.1,27.14,129100.0,19.1713,19.1855,19.1572,19.1855,129100.0
2012-06-05 12:30:00,27.15,27.27,27.15,27.25,235500.0,19.1925,19.2774,19.1925,19.2632,235500.0
2012-06-05 12:35:00,27.25,27.26,27.22,27.26,308600.0,19.2632,19.2703,19.242,19.2703,308600.0
2012-06-05 12:40:00,27.25,27.26,27.22,27.25,309700.0,19.2632,19.2703,19.242,19.2632,309700.0
2012-06-05 12:45:00,27.25,27.26,27.2,27.2,33100.0,19.2632,19.2703,19.2279,19.2279,33100.0
2012-06-05 12:50:00,27.2,27.27,27.2,27.24,53600.0,19.2279,19.2774,19.2279,19.2562,53600.0
2012-06-05 12:55:00,27.24,27.27,27.22,27.24,55000.0,19.2562,19.2774,19.242,19.2562,55000.0
2012-06-05 13:00:00,27.23,27.24,27.2,27.23,21200.0,19.2491,19.2562,19.2279,19.2491,21200.0
2012-06-05 13:05:00,27.23,27.24,27.21,27.22,23700.0,19.2491,19.2562,19.235,19.242,23700.0
2012-06-05 13:10:00,27.23,27.25,27.22,27.24,26800.0,19.2491,19.2632,19.242,19.2562,26800.0
2012-06-05 13:15:00,27.23,27.24,27.16,27.17,66100.0,19.2491,19.2562,19.1996,19.2067,66100.0
2012-06-05 13:20:00,27.17,27.24,27.16,27.22,23000.0,19.2067,19.2562,19.1996,19.242,23000.0
2012-06-05 13:25:00,27.23,27.24,27.21,27.21,86300.0,19.2491,19.2562,19.235,19.235,86300.0
2012-06-05 13:30:00,27.21,27.22,27.18,27.19,65100.0,19.235,19.242,19.2137,19.2208,65100.0
2012-06-05 13:35:00,27.19,27.22,27.18,27.21,16600.0,19.2208,19.242,19.2137,19.235,16600.0
2012-06-05 13:40:00,27.2,27.24,27.19,27.24,24000.0,19.2279,19.2562,19.2208,19.2562,24000.0
2012-06-05 13:45:00,27.24,27.26,27.23,27.25,19800.0,19.2562,19.2703,19.2491,19.2632,19800.0
2012-06-05 13:50:00,27.24,27.27,27.24,27.25,133000.0,19.2562,19.2774,19.2562,19.2632,133000.0
2012-06-05 13:55:00,27.24,27.27,27.24,27.26,48200.0,19.2562,19.2774,19.2562,19.2703,48200.0
2012-06-05 14:00:00,27.26,27.27,27.25,27.26,48600.0,19.2703,19.2774,19.2632,19.2703,48600.0
2012-06-05 14:05:00,27.26,27.3,27.24,27.3,124200.0,19.2703,19.2986,19.2562,19.2986,124200.0
2012-06-05 14:10:00,27.3,27.31,27.28,27.3,95200.0,19.2986,19.3056,19.2844,19.2986,95200.0
2012-06-05 14:15:00,27.3,27.33,27.28,27.32,72700.0,19.2986,19.3198,19.2844,19.3127,72700.0
2012-06-05 14:20:00,27.32,27.35,27.31,27.35,67800.0,19.3127,19.3339,19.3056,19.3339,67800.0
2012-06-05 14:25:00,27.35,27.39,27.34,27.39,51400.0,19.3339,19.3622,19.3269,19.3622,51400.0
2012-06-05 14:30:00,27.39,27.4,27.35,27.4,47800.0,19.3622,19.3693,19.3339,19.3693,47800.0
2012-06-05 14:35:00,27.4,27.4,27.33,27.33,41400.0,19.3693,19.3693,19.3198,19.3198,41400.0
2012-06-05 14:40:00,27.34,27.38,27.33,27.35,40500.0,19.3269,19.3551,19.3198,19.3339,40500.0
2012-06-05 14:45:00,27.35,27.37,27.32,27.37,50300.0,19.3339,19.3481,19.3127,19.3481,50300.0
2012-06-05 14:50:00,27.37,27.39,27.36,27.39,31300.0,19.3481,19.3622,19.341,19.3622,31300.0
2012-06-05 14:55:00,27.39,27.42,27.38,27.39,56300.0,19.3622,19.3834,19.3551,19.3622,56300.0
2012-06-05 15:00:00,27.39,27.45,27.39,27.4,97000.0,19.3622,19.4046,19.3622,19.3693,97000.0
2012-06-05 15:05:00,27.4,27.41,27.37,27.37,66800.0,19.3693,19.3763,19.3481,19.3481,66800.0
2012-06-05 15:10:00,27.37,27.39,27.33,27.36,79800.0,19.3481,19.3622,19.3198,19.341,79800.0
2012-06-05 15:15:00,27.36,27.41,27.35,27.41,60200.0,19.341,19.3763,19.3339,19.3763,60200.0
2012-06-05 15:20:00,27.41,27.44,27.4,27.44,79300.0,19.3763,19.3975,19.3693,19.3975,79300.0
2012-06-05 15:25:00,27.43,27.46,27.42,27.45,356500.0,19.3905,19.4117,19.3834,19.4046,356500.0
2012-06-05 15:30:00,27.45,27.48,27.42,27.48,113100.0,19.4046,19.4258,19.3834,19.4258,113100.0
2012-06-05 15:35:00,27.48,27.51,27.45,27.51,136700.0,19.4258,19.447,19.4046,19.447,136700.0
2012-06-05 15:40:00,27.51,27.52,27.48,27.51,214100.0,19.447,19.4541,19.4258,19.447,214100.0
2012-06-05 15:45:00,27.51,27.54,27.49,27.54,267300.0,19.447,19.4682,19.4329,19.4682,267300.0
2012-06-05 15:50:00,27.54,27.55,27.49,27.54,381500.0,19.4682,19.4753,19.4329,19.4682,381500.0
2012-06-05 15:55:00,27.53,27.54,27.46,27.46,517100.0,19.4612,19.4682,19.4117,19.4117,517100.0
2012-06-06 09:30:00,27.71,27.87,27.57,27.87,362800.0,19.5884,19.7015,19.4894,19.7015,362800.0
2012-06-06 09:35:00,27.88,28.06,27.87,27.99,349800.0,19.7086,19.8358,19.7015,19.7863,349800.0
2012-06-06 09:40:00,27.99,28.21,27.99,28.2,259200.0,19.7863,19.9419,19.7863,19.9348,259200.0
2012-06-06 09:45:00,28.2,28.33,28.2,28.3,548100.0,19.9348,20.0267,19.9348,20.0055,548100.0
2012-06-06 09:50:00,28.3,28.3,28.2,28.23,192700.0,20.0055,20.0055,19.9348,19.956,192700.0
2012-06-06 09:55:00,28.24,28.35,28.23,28.3,280500.0,19.9631,20.0408,19.956,20.0055,280500.0
2012-06-06 10:00:00,28.3,28.35,28.29,28.31,171200.0,20.0055,20.0408,19.9984,20.0126,171200.0
2012-06-06 10:05:00,28.31,28.37,28.3,28.34,209300.0,20.0126,20.055,20.0055,20.0338,209300.0
2012-06-06 10:10:00,28.35,28.36,28.28,28.31,117200.0,20.0408,20.0479,19.9913,20.0126,117200.0
2012-06-06 10:15:00,28.31,28.34,28.28,28.32,126400.0,20.0126,20.0338,19.9913,20.0196,126400.0
2012-06-06 10:20:00,28.32,28.32,28.24,28.27,206900.0,20.0196,20.0196,19.9631,19.9843,206900.0
2012-06-06 10:25:00,28.27,28.28,28.2,28.25,233600.0,19.9843,19.9913,19.9348,19.9701,233600.0
2012-06-06 10:30:00,28.26,28.33,28.24,28.31,249600.0,19.9772,20.0267,19.9631,20.0126,249600.0
2012-06-06 10:35:00,28.31,28.34,28.26,28.34,163400.0,20.0126,20.0338,19.9772,20.0338,163400.0
2012-06-06 10:40:00,28.34,28.37,28.29,28.31,128300.0,20.0338,20.055,19.9984,20.0126,128300.0
2012-06-06 10:45:00,28.3,28.34,28.28,28.32,341600.0,20.0055,20.0338,19.9913,20.0196,341600.0
2012-06-06 10:50:00,28.32,28.35,28.31,28.33,148100.0,20.0196,20.0408,20.0126,20.0267,148100.0
2012-06-06 10:55:00,28.33,28.36,28.31,28.34,327400.0,20.0267,20.0479,20.0126,20.0338,327400.0
2012-06-06 11:00:00,28.34,28.34,28.27,28.28,197700.0,20.0338,20.0338,19.9843,19.9913,197700.0
2012-06-06 11:05:00,28.27,28.3,28.25,28.3,120300.0,19.9843,20.0055,19.9701,20.0055,120300.0
2012-06-06 11:10:00,28.3,28.35,28.29,28.34,165500.0,20.0055,20.0408,19.9984,20.0338,165500.0
2012-06-06 11:15:00,28.35,28.36,28.31,28.35,182700.0,20.0408,20.0479,20.0126,20.0408,182700.0
2012-06-06 11:20:00,28.35,28.38,28.35,28.37,105700.0,20.0408,20.062,20.0408,20.055,105700.0
2012-06-06 11:25:00,28.37,28.46,28.37,28.46,148900.0,20.055,20.1186,20.055,20.1186,148900.0
2012-06-06 11:30:00,28.46,28.46,28.4,28.43,92600.0,20.1186,20.1186,20.0762,20.0974,92600.0
2012-06-06 11:35:00,28.43,28.51,28.43,28.51,239700.0,20.0974,20.1539,20.0974,20.1539,239700.0
2012-06-06 11:40:00,28.51,28.54,28.49,28.54,124700.0,20.1539,20.1751,20.1398,20.1751,124700.0
2012-06-06 11:45:00,28.54,28.54,28.47,28.49,148400.0,20.1751,20.1751,20.1257,20.1398,148400.0
2012-06-06 11:50:00,28.49,28.52,28.48,28.49,174300.0,20.1398,20.161,20.1327,20.1398,174300.0
2012-06-06 11:55:00,28.49,28.49,28.44,28.45,239100.0,20.1398,20.1398,20.1045,20.1115,239100.0
2012-06-06 12:00:00,28.44,28.46,28.41,28.45,168600.0,20.1045,20.1186,20.0832,20.1115,168600.0
2012-06-06 12:05:00,28.45,28.46,28.42,28.46,113200.0,20.1115,20.1186,20.0903,20.1186,113200.0
2012-06-06 12:10:00,28.46,28.52,28.45,28.51,129300.0,20.1186,20.161,20.1115,20.1539,129300.0
2012-06-06 12:15:00,28.51,28.54,28.5,28.53,40400.0,20.1539,20.1751,20.1469,20.1681,40400.0
2012-06-06 12:20:00,28.53,28.55,28.51,28.52,78500.0,20.1681,20.1822,20.1539,20.161,78500.0
2012-06-06 12:25:00,28.52,28.52,28.47,28.48,87600.0,20.161,20.161,20.1257,20.1327,87600.0
2012-06-06 12:30:00,28.47,28.48,28.44,28.47,84200.0,20.1257,20.1327,20.1045,20.1257,84200.0
2012-06-06 12:35:00,28.47,28.47,28.45,28.46,38700.0,20.1257,20.1257,20.1115,20.1186,38700.0
2012-06-06 12:40:00,28.46,28.52,28.45,28.5,73000.0,20.1186,20.161,20.1115,20.1469,73000.0
2012-06-06 12:45:00,28.5,28.51,28.49,28.51,16300.0,20.1469,20.1539,20.1398,20.1539,16300.0
2012-06-06 12:50:00,28.5,28.51,28.49,28.5,40900.0,20.1469,20.1539,20.1398,20.1469,40900.0
2012-06-06 12:55:00,28.49,28.52,28.49,28.5,52400.0,20.1398,20.161,20.1398,20.1469,52400.0
2012-06-06 13:00:00,28.5,28.54,28.48,28.53,95200.0,20.1469,20.1751,20.1327,20.1681,95200.0
2012-06-06 13:05:00,28.51,28.52,28.48,28.5,41700.0,20.1539,20.161,20.1327,20.1469,41700.0
2012-06-06 13:10:00,28.49,28.51,28.46,28.51,119900.0,20.1398,20.1539,20.1186,20.1539,119900.0
2012-06-06 13:15:00,28.51,28.51,28.47,28.48,164700.0,20.1539,20.1539,20.1257,20.1327,164700.0
2012-06-06 13:20:00,28.49,28.49,28.46,28.48,54200.0,20.1398,20.1398,20.1186,20.1327,54200.0
2012-06-06 13:25:00,28.47,28.48,28.44,28.46,73300.0,20.1257,20.1327,20.1045,20.1186,73300.0
2012-06-06 13:30:00,28.46,28.48,28.44,28.46,145000.0,20.1186,20.1327,20.1045,20.1186,145000.0
2012-06-06 13:35:00,28.46,28.48,28.44,28.45,61200.0,20.1186,20.1327,20.1045,20.1115,61200.0
2012-06-06 13:40:00,28.45,28.46,28.42,28.44,101700.0,20.1115,20.1186,20.0903,20.1045,101700.0
2012-06-06 13:45:00,28.44,28.45,28.41,28.43,92700.0,20.1045,20.1115,20.0832,20.0974,92700.0
2012-06-06 13:50:00,28.43,28.44,28.4,28.4,51000.0,20.0974,20.1045,20.0762,20.0762,51000.0
2012-06-06 13:55:00,28.41,28.42,28.39,28.41,149800.0,20.0832,20.0903,20.0691,20.0832,149800.0
2012-06-06 14:00:00,28.41,28.43,28.4,28.42,189700.0,20.0832,20.0974,20.0762,20.0903,189700.0
2012-06-06 14:05:00,28.41,28.46,28.41,28.43,83400.0,20.0832,20.1186,20.0832,20.0974,83400.0
2012-06-06 14:10:00,28.43,28.46,28.41,28.46,111400.0,20.0974,20.1186,20.0832,20.1186,111400.0
2012-06-06 14:15:00,28.46,28.49,28.45,28.49,47900.0,20.1186,20.1398,20.1115,20.1398,47900.0
2012-06-06 14:20:00,28.49,28.5,28.45,28.46,151900.0,20.1398,20.1469,20.1115,20.1186,151900.0
2012-06-06 14:25:00,28.45,28.51,28.45,28.5,86300.0,20.1115,20.1539,20.1115,20.1469,86300.0
2012-06-06 14:30:00,28.49,28.51,28.47,28.51,58800.0,20.1398,20.1539,20.1257,20.1539,58800.0
2012-06-06 14:35:00,28.5,28.52,28.48,28.49,170200.0,20.1469,20.161,20.1327,20.1398,170200.0
2012-06-06 14:40:00,28.5,28.5,28.47,28.47,138900.0,20.1469,20.1469,20.1257,20.1257,138900.0
2012-06-06 14:45:00,28.47,28.48,28.46,28.46,178000.0,20.1257,20.1327,20.1186,20.1186,178000.0
2012-06-06 14:50:00,28.46,28.47,28.43,28.43,73000.0,20.1186,20.1257,20.0974,20.0974,73000.0
2012-06-06 14:55:00,28.43,28.45,28.4,28.4,93900.0,20.0974,20.1115,20.0762,20.0762,93900.0
2012-06-06 15:00:00,28.4,28.43,28.39,28.43,103700.0,20.0762,20.0974,20.0691,20.0974,103700.0
2012-06-06 15:05:00,28.43,28.44,28.37,28.39,195700.0,20.0974,20.1045,20.055,20.0691,195700.0
2012-06-06 15:10:00,28.4,28.42,28.36,28.36,133000.0,20.0762,20.0903,20.0479,20.0479,133000.0
2012-06-06 15:15:00,28.36,28.36,28.31,28.34,133200.0,20.0479,20.0479,20.0126,20.0338,133200.0
2012-06-06 15:20:00,28.34,28.34,28.29,28.31,204200.0,20.0338,20.0338,19.9984,20.0126,204200.0
2012-06-06 15:25:00,28.3,28.35,28.3,28.35,91800.0,20.0055,20.0408,20.0055,20.0408,91800.0
2012-06-06 15:30:00,28.35,28.39,28.35,28.39,125400.0,20.0408,20.0691,20.0408,20.0691,125400.0
2012-06-06 15:35:00,28.39,28.42,28.38,28.4,183800.0,20.0691,20.0903,20.062,20.0762,183800.0
2012-06-06 15:40:00,28.4,28.5,28.39,28.5,170000.0,20.0762,20.1469,20.0691,20.1469,170000.0
2012-06-06 15:45:00,28.5,28.6,28.49,28.55,318900.0,20.1469,20.2176,20.1398,20.1822,318900.0
2012-06-06 15:50:00,28.55,28.62,28.55,28.62,429600.0,20.1822,20.2317,20.1822,20.2317,429600.0
2012-06-06 15:55:00,28.62,28.63,28.55,28.6,707700.0,20.2317,20.2388,20.1822,20.2176,707700.0
2012-06-07 09:30:00,28.89,28.98,28.81,28.84,203300.0,20.4226,20.4862,20.366,20.3872,203300.0
2012-06-07 09:35:00,28.83,28.98,28.83,28.98,136000.0,20.3801,20.4862,20.3801,20.4862,136000.0
2012-06-07 09:40:00,28.97,29.01,28.9,28.92,336800.0,20.4791,20.5074,20.4296,20.4438,336800.0
2012-06-07 09:45:00,28.92,28.93,28.82,28.88,189100.0,20.4438,20.4508,20.3731,20.4155,189100.0
2012-06-07 09:50:00,28.89,28.91,28.85,28.85,207100.0,20.4226,20.4367,20.3943,20.3943,207100.0
2012-06-07 09:55:00,28.85,28.91,28.84,28.89,226700.0,20.3943,20.4367,20.3872,20.4226,226700.0
2012-06-07 10:00:00,28.9,28.94,28.77,28.79,332400.0,20.4296,20.4579,20.3377,20.3519,332400.0
2012-06-07 10:05:00,28.78,28.79,28.65,28.66,227300.0,20.3448,20.3519,20.2529,20.26,227300.0
2012-06-07 10:10:00,28.66,28.66,28.57,28.58,291700.0,20.26,20.26,20.1963,20.2034,291700.0
2012-06-07 10:15:00,28.58,28.64,28.48,28.51,213000.0,20.2034,20.2458,20.1327,20.1539,213000.0
2012-06-07 10:20:00,28.51,28.57,28.5,28.55,133200.0,20.1539,20.1963,20.1469,20.1822,133200.0
2012-06-07 10:25:00,28.55,28.6,28.54,28.6,162500.0,20.1822,20.2176,20.1751,20.2176,162500.0
2012-06-07 10:30:00,28.6,28.63,28.57,28.58,104100.0,20.2176,20.2388,20.1963,20.2034,104100.0
2012-06-07 10:35:00,28.59,28.59,28.48,28.5,85800.0,20.2105,20.2105,20.1327,20.1469,85800.0
2012-06-07 10:40:00,28.5,28.54,28.48,28.48,83800.0,20.1469,20.1751,20.1327,20.1327,83800.0
2012-06-07 10:45:00,28.48,28.5,28.4,28.4,117100.0,20.1327,20.1469,20.0762,20.0762,117100.0
2012-06-07 10:50:00,28.4,28.41,28.31,28.33,283400.0,20.0762,20.0832,20.0126,20.0267,283400.0
2012-06-07 10:55:00,28.33,28.36,28.31,28.36,166700.0,20.0267,20.0479,20.0126,20.0479,166700.0
2012-06-07 11:00:00,28.36,28.45,28.33,28.45,171500.0,20.0479,20.1115,20.0267,20.1115,171500.0
2012-06-07 11:05:00,28.45,28.46,28.42,28.44,106500.0,20.1115,20.1186,20.0903,20.1045,106500.0
2012-06-07 11:10:00,28.44,28.46,28.42,28.44,116200.0,20.1045,20.1186,20.0903,20.1045,116200.0
2012-06-07 11:15:00,28.44,28.47,28.43,28.44,77900.0,20.1045,20.1257,20.0974,20.1045,77900.0
2012-06-07 11:20:00,28.44,28.5,28.43,28.47,120100.0,20.1045,20.1469,20.0974,20.1257,120100.0
2012-06-07 11:25:00,28.48,28.49,28.45,28.46,89100.0,20.1327,20.1398,20.1115,20.1186,89100.0
2012-06-07 11:30:00,28.46,28.47,28.44,28.46,79200.0,20.1186,20.1257,20.1045,20.1186,79200.0
2012-06-07 11:35:00,28.46,28.51,28.45,28.5,64400.0,20.1186,20.1539,20.1115,20.1469,64400.0
2012-06-07 11:40:00,28.5,28.51,28.48,28.5,51000.0,20.1469,20.1539,20.1327,20.1469,51000.0
2012-06-07 11:45:00,28.5,28.51,28.48,28.48,53100.0,20.1469,20.1539,20.1327,20.1327,53100.0
2012-06-07 11:50:00,28.49,28.5,28.48,28.48,62000.0,20.1398,20.1469,20.1327,20.1327,62000.0
2012-06-07 11:55:00,28.48,28.49,28.45,28.46,65100.0,20.1327,20.1398,20.1115,20.1186,65100.0
2012-06-07 12:00:00,28.46,28.52,28.46,28.5,93200.0,20.1186,20.161,20.1186,20.1469,93200.0
2012-06-07 12:05:00,28.5,28.51,28.45,28.49,88200.0,20.1469,20.1539,20.1115,20.1398,88200.0
2012-06-07 12:10:00,28.49,28.55,28.49,28.55,91300.0,20.1398,20.1822,20.1398,20.1822,91300.0
2012-06-07 12:15:00,28.55,28.62,28.54,28.62,175500.0,20.1822,20.2317,20.1751,20.2317,175500.0
2012-06-07 12:20:00,28.62,28.65,28.58,28.58,146300.0,20.2317,20.2529,20.2034,20.2034,146300.0
2012-06-07 12:25:00,28.58,28.63,28.58,28.61,97100.0,20.2034,20.2388,20.2034,20.2246,97100.0
2012-06-07 12:30:00,28.61,28.61,28.59,28.61,76100.0,20.2246,20.2246,20.2105,20.2246,76100.0
2012-06-07 12:35:00,28.61,28.61,28.59,28.6,50300.0,20.2246,20.2246,20.2105,20.2176,50300.0
2012-06-07 12:40:00,28.6,28.61,28.52,28.55,167900.0,20.2176,20.2246,20.161,20.1822,167900.0
2012-06-07 12:45:00,28.55,28.6,28.54,28.6,77700.0,20.1822,20.2176,20.1751,20.2176,77700.0
2012-06-07 12:50:00,28.6,28.64,28.59,28.63,36700.0,20.2176,20.2458,20.2105,20.2388,36700.0
2012-06-07 12:55:00,28.63,28.64,28.6,28.63,105100.0,20.2388,20.2458,20.2176,20.2388,105100.0
2012-06-07 13:00:00,28.63,28.64,28.62,28.62,122400.0,20.2388,20.2458,20.2317,20.2317,122400.0
2012-06-07 13:05:00,28.63,28.63,28.61,28.62,63300.0,20.2388,20.2388,20.2246,20.2317,63300.0
2012-06-07 13:10:00,28.61,28.62,28.6,28.6,132500.0,20.2246,20.2317,20.2176,20.2176,132500.0
2012-06-07 13:15:00,28.61,28.64,28.61,28.62,132500.0,20.2246,20.2458,20.2246,20.2317,132500.0
2012-06-07 13:20:00,28.63,28.68,28.62,28.66,77400.0,20.2388,20.2741,20.2317,20.26,77400.0
2012-06-07 13:25:00,28.66,28.67,28.64,28.66,102700.0,20.26,20.267,20.2458,20.26,102700.0
2012-06-07 13:30:00,28.65,28.66,28.65,28.66,52100.0,20.2529,20.26,20.2529,20.26,52100.0
2012-06-07 13:35:00,28.66,28.67,28.64,28.65,78400.0,20.26,20.267,20.2458,20.2529,78400.0
2012-06-07 13:40:00,28.65,28.66,28.6,28.6,54800.0,20.2529,20.26,20.2176,20.2176,54800.0
2012-06-07 13:45:00,28.61,28.61,28.58,28.6,91300.0,20.2246,20.2246,20.2034,20.2176,91300.0
2012-06-07 13:50:00,28.59,28.6,28.53,28.53,159200.0,20.2105,20.2176,20.1681,20.1681,159200.0
2012-06-07 13:55:00,28.53,28.54,28.52,28.52,63400.0,20.1681,20.1751,20.161,20.161,63400.0
2012-06-07 14:00:00,28.52,28.53,28.51,28.52,78800.0,20.161,20.1681,20.1539,20.161,78800.0
2012-06-07 14:05:00,28.52,28.52,28.51,28.51,108500.0,20.161,20.161,20.1539,20.1539,108500.0
2012-06-07 14:10:00,28.52,28.52,28.5,28.52,57600.0,20.161,20.161,20.1469,20.161,57600.0
2012-06-07 14:15:00,28.52,28.54,28.52,28.54,86000.0,20.161,20.1751,20.161,20.1751,86000.0
2012-06-07 14:20:00,28.54,28.57,28.54,28.56,72100.0,20.1751,20.1963,20.1751,20.1893,72100.0
2012-06-07 14:25:00,28.55,28.58,28.55,28.57,70400.0,20.1822,20.2034,20.1822,20.1963,70400.0
2012-06-07 14:30:00,28.57,28.57,28.54,28.55,155700.0,20.1963,20.1963,20.1751,20.1822,155700.0
2012-06-07 14:35:00,28.55,28.57,28.55,28.55,40300.0,20.1822,20.1963,20.1822,20.1822,40300.0
2012-06-07 14:40:00,28.56,28.6,28.55,28.58,85800.0,20.1893,20.2176,20.1822,20.2034,85800.0
2012-06-07 14:45:00,28.58,28.58,28.56,28.56,42100.0,20.2034,20.2034,20.1893,20.1893,42100.0
2012-06-07 14:50:00,28.57,28.57,28.54,28.54,97800.0,20.1963,20.1963,20.1751,20.1751,97800.0
2012-06-07 14:55:00,28.54,28.56,28.54,28.56,85200.0,20.1751,20.1893,20.1751,20.1893,85200.0
2012-06-07 15:00:00,28.55,28.56,28.52,28.52,152000.0,20.1822,20.1893,20.161,20.161,152000.0
2012-06-07 15:05:00,28.51,28.54,28.51,28.54,103000.0,20.1539,20.1751,20.1539,20.1751,103000.0
2012-06-07 15:10:00,28.54,28.55,28.53,28.54,124500.0,20.1751,20.1822,20.1681,20.1751,124500.0
2012-06-07 15:15:00,28.53,28.54,28.45,28.48,319000.0,20.1681,20.1751,20.1115,20.1327,319000.0
2012-06-07 15:20:00,28.47,28.49,28.46,28.46,189200.0,20.1257,20.1398,20.1186,20.1186,189200.0
2012-06-07 15:25:00,28.46,28.48,28.44,28.48,132000.0,20.1186,20.1327,20.1045,20.1327,132000.0
2012-06-07 15:30:00,28.47,28.47,28.36,28.39,264300.0,20.1257,20.1257,20.0479,20.0691,264300.0
2012-06-07 15:35:00,28.38,28.39,28.26,28.26,153000.0,20.062,20.0691,19.9772,19.9772,153000.0
2012-06-07 15:40:00,28.26,28.32,28.26,28.29,269000.0,19.9772,20.0196,19.9772,19.9984,269000.0
2012-06-07 15:45:00,28.3,28.33,28.22,28.25,243100.0,20.0055,20.0267,19.9489,19.9701,243100.0
2012-06-07 15:50:00,28.25,28.25,28.11,28.21,599700.0,19.9701,19.9701,19.8712,19.9419,599700.0
2012-06-07 15:55:00,28.21,28.27,28.2,28.24,386000.0,19.9419,19.9843,19.9348,19.9631,386000.0
2012-06-08 09:30:00,28.16,28.18,28.03,28.03,81300.0,19.9065,19.9207,19.8146,19.8146,81300.0
2012-06-08 09:35:00,28.03,28.12,27.99,28.1,67900.0,19.8146,19.8782,19.7863,19.8641,67900.0
2012-06-08 09:40:00,28.1,28.14,28.08,28.13,40600.0,19.8641,19.8924,19.85,19.8853,40600.0
2012-06-08 09:45:00,28.13,28.17,28.1,28.16,98100.0,19.8853,19.9136,19.8641,19.9065,98100.0
2012-06-08 09:50:00,28.16,28.2,28.1,28.19,108700.0,19.9065,19.9348,19.8641,19.9277,108700.0
2012-06-08 09:55:00,28.19,28.21,28.1,28.11,142100.0,19.9277,19.9419,19.8641,19.8712,142100.0
2012-06-08 10:00:00,28.11,28.18,28.07,28.16,148100.0,19.8712,19.9207,19.8429,19.9065,148100.0
2012-06-08 10:05:00,28.16,28.22,28.16,28.16,103900.0,19.9065,19.9489,19.9065,19.9065,103900.0
2012-06-08 10:10:00,28.17,28.18,28.13,28.16,102400.0,19.9136,19.9207,19.8853,19.9065,102400.0
2012-06-08 10:15:00,28.15,28.22,28.15,28.2,76000.0,19.8994,19.9489,19.8994,19.9348,76000.0
2012-06-08 10:20:00,28.19,28.19,28.11,28.16,153200.0,19.9277,19.9277,19.8712,19.9065,153200.0
2012-06-08 10:25:00,28.16,28.22,28.14,28.21,60700.0,19.9065,19.9489,19.8924,19.9419,60700.0
2012-06-08 10:30:00,28.2,28.24,28.19,28.23,126600.0,19.9348,19.9631,19.9277,19.956,126600.0
2012-06-08 10:35:00,28.23,28.3,28.23,28.29,108100.0,19.956,20.0055,19.956,19.9984,108100.0
2012-06-08 10:40:00,28.28,28.3,28.27,28.29,96900.0,19.9913,20.0055,19.9843,19.9984,96900.0
2012-06-08 10:45:00,28.29,28.35,28.29,28.32,37100.0,19.9984,20.0408,19.9984,20.0196,37100.0
2012-06-08 10:50:00,28.31,28.32,28.25,28.25,103200.0,20.0126,20.0196,19.9701,19.9701,103200.0
2012-06-08 10:55:00,28.25,28.33,28.25,28.31,47700.0,19.9701,20.0267,19.9701,20.0126,47700.0
2012-06-08 11:00:00,28.31,28.32,28.25,28.29,58500.0,20.0126,20.0196,19.9701,19.9984,58500.0
2012-06-08 11:05:00,28.28,28.29,28.23,28.24,44500.0,19.9913,19.9984,19.956,19.9631,44500.0
2012-06-08 11:10:00,28.24,28.24,28.16,28.19,131700.0,19.9631,19.9631,19.9065,19.9277,131700.0
2012-06-08 11:15:00,28.19,28.23,28.19,28.22,141800.0,19.9277,19.956,19.9277,19.9489,141800.0
2012-06-08 11:20:00,28.22,28.29,28.21,28.27,64600.0,19.9489,19.9984,19.9419,19.9843,64600.0
2012-06-08 11:25:00,28.28,28.28,28.24,28.25,23300.0,19.9913,19.9913,19.9631,19.9701,23300.0
2012-06-08 11:30:00,28.25,28.31,28.25,28.29,29100.0,19.9701,20.0126,19.9701,19.9984,29100.0
2012-06-08 11:35:00,28.28,28.31,28.28,28.3,16300.0,19.9913,20.0126,19.9913,20.0055,16300.0
2012-06-08 11:40:00,28.31,28.31,28.29,28.3,14800.0,20.0126,20.0126,19.9984,20.0055,14800.0
2012-06-08 11:45:00,28.29,28.32,28.28,28.31,49200.0,19.9984,20.0196,19.9913,20.0126,49200.0
2012-06-08 11:50:00,28.3,28.3,28.25,28.26,35100.0,20.0055,20.0055,19.9701,19.9772,35100.0
2012-06-08 11:55:00,28.26,28.27,28.24,28.25,70600.0,19.9772,19.9843,19.9631,19.9701,70600.0
2012-06-08 12:00:00,28.25,28.28,28.24,28.25,82200.0,19.9701,19.9913,19.9631,19.9701,82200.0
2012-06-08 12:05:00,28.25,28.28,28.21,28.24,91900.0,19.9701,19.9913,19.9419,19.9631,91900.0
2012-06-08 12:10:00,28.24,28.26,28.23,28.26,35900.0,19.9631,19.9772,19.956,19.9772,35900.0
2012-06-08 12:15:00,28.25,28.28,28.24,28.27,19100.0,19.9701,19.9913,19.9631,19.9843,19100.0
2012-06-08 12:20:00,28.27,28.28,28.25,28.25,59400.0,19.9843,19.9913,19.9701,19.9701,59400.0
2012-06-08 12:25:00,28.25,28.28,28.25,28.27,32300.0,19.9701,19.9913,19.9701,19.9843,32300.0
2012-06-08 12:30:00,28.28,28.35,28.27,28.34,72700.0,19.9913,20.0408,19.9843,20.0338,72700.0
2012-06-08 12:35:00,28.34,28.34,28.32,28.33,20900.0,20.0338,20.0338,20.0196,20.0267,20900.0
2012-06-08 12:40:00,28.32,28.33,28.31,28.32,22900.0,20.0196,20.0267,20.0126,20.0196,22900.0
2012-06-08 12:45:00,28.32,28.35,28.31,28.34,20000.0,20.0196,20.0408,20.0126,20.0338,20000.0
2012-06-08 12:50:00,28.33,28.35,28.31,28.32,22000.0,20.0267,20.0408,20.0126,20.0196,22000.0
2012-06-08 12:55:00,28.33,28.33,28.31,28.33,13100.0,20.0267,20.0267,20.0126,20.0267,13100.0
2012-06-08 13:00:00,28.33,28.37,28.32,28.36,103200.0,20.0267,20.055,20.0196,20.0479,103200.0
2012-06-08 13:05:00,28.35,28.37,28.34,28.36,102400.0,20.0408,20.055,20.0338,20.0479,102400.0
2012-06-08 13:10:00,28.36,28.37,28.34,28.35,73400.0,20.0479,20.055,20.0338,20.0408,73400.0
2012-06-08 13:15:00,28.36,28.38,28.35,28.36,32100.0,20.0479,20.062,20.0408,20.0479,32100.0
2012-06-08 13:20:00,28.36,28.41,28.36,28.4,58600.0,20.0479,20.0832,20.0479,20.0762,58600.0
2012-06-08 13:25:00,28.41,28.42,28.4,28.41,54100.0,20.0832,20.0903,20.0762,20.0832,54100.0
2012-06-08 13:30:00,28.41,28.42,28.4,28.41,49400.0,20.0832,20.0903,20.0762,20.0832,49400.0
2012-06-08 13:35:00,28.41,28.43,28.4,28.41,87300.0,20.0832,20.0974,20.0762,20.0832,87300.0
2012-06-08 13:40:00,28.4,28.41,28.36,28.37,49200.0,20.0762,20.0832,20.0479,20.055,49200.0
2012-06-08 13:45:00,28.38,28.41,28.36,28.4,49900.0,20.062,20.0832,20.0479,20.0762,49900.0
2012-06-08 13:50:00,28.4,28.42,28.4,28.4,19400.0,20.0762,20.0903,20.0762,20.0762,19400.0
2012-06-08 13:55:00,28.41,28.41,28.39,28.41,44100.0,20.0832,20.0832,20.0691,20.0832,44100.0
2012-06-08 14:00:00,28.41,28.42,28.38,28.41,57500.0,20.0832,20.0903,20.062,20.0832,57500.0
2012-06-08 14:05:00,28.4,28.43,28.4,28.43,48200.0,20.0762,20.0974,20.0762,20.0974,48200.0
2012-06-08 14:10:00,28.43,28.44,28.4,28.41,14400.0,20.0974,20.1045,20.0762,20.0832,14400.0
2012-06-08 14:15:00,28.41,28.42,28.39,28.4,36100.0,20.0832,20.0903,20.0691,20.0762,36100.0
2012-06-08 14:20:00,28.39,28.39,28.37,28.39,37100.0,20.0691,20.0691,20.055,20.0691,37100.0
2012-06-08 14:25:00,28.39,28.39,28.36,28.37,90600.0,20.0691,20.0691,20.0479,20.055,90600.0
2012-06-08 14:30:00,28.38,28.42,28.36,28.41,95500.0,20.062,20.0903,20.0479,20.0832,95500.0
2012-06-08 14:35:00,28.4,28.44,28.4,28.43,37800.0,20.0762,20.1045,20.0762,20.0974,37800.0
2012-06-08 14:40:00,28.43,28.44,28.42,28.43,16600.0,20.0974,20.1045,20.0903,20.0974,16600.0
2012-06-08 14:45:00,28.42,28.43,28.4,28.4,9700.0,20.0903,20.0974,20.0762,20.0762,9700.0
2012-06-08 14:50:00,28.4,28.43,28.4,28.42,26100.0,20.0762,20.0974,20.0762,20.0903,26100.0
2012-06-08 14:55:00,28.43,28.46,28.42,28.42,30600.0,20.0974,20.1186,20.0903,20.0903,30600.0
2012-06-08 15:00:00,28.42,28.45,28.41,28.44,105400.0,20.0903,20.1115,20.0832,20.1045,105400.0
2012-06-08 15:05:00,28.44,28.46,28.4,28.42,60000.0,20.1045,20.1186,20.0762,20.0903,60000.0
2012-06-08 15:10:00,28.42,28.5,28.42,28.49,58100.0,20.0903,20.1469,20.0903,20.1398,58100.0
2012-06-08 15:15:00,28.48,28.51,28.48,28.51,60100.0,20.1327,20.1539,20.1327,20.1539,60100.0
2012-06-08 15:20:00,28.5,28.51,28.46,28.46,61600.0,20.1469,20.1539,20.1186,20.1186,61600.0
2012-06-08 15:25:00,28.47,28.5,28.46,28.46,49800.0,20.1257,20.1469,20.1186,20.1186,49800.0
2012-06-08 15:30:00,28.46,28.47,28.43,28.43,56400.0,20.1186,20.1257,20.0974,20.0974,56400.0
2012-06-08 15:35:00,28.43,28.46,28.42,28.42,44400.0,20.0974,20.1186,20.0903,20.0903,44400.0
2012-06-08 15:40:00,28.42,28.46,28.42,28.44,68300.0,20.0903,20.1186,20.0903,20.1045,68300.0
2012-06-08 15:45:00,28.45,28.52,28.45,28.5,119000.0,20.1115,20.161,20.1115,20.1469,119000.0
2012-06-08 15:50:00,28.5,28.53,28.46,28.52,489200.0,20.1469,20.1681,20.1186,20.161,489200.0
2012-06-08 15:55:00,28.52,28.55,28.48,28.53,515500.0,20.161,20.1822,20.1327,20.1681,515500.0
2012-06-11 09:30:00,28.64,28.8,28.63,28.74,169700.0,20.2458,20.3589,20.2388,20.3165,169700.0
2012-06-11 09:35:00,28.75,28.79,28.69,28.7,71100.0,20.3236,20.3519,20.2812,20.2882,71100.0
2012-06-11 09:40:00,28.7,28.7,28.64,28.66,102800.0,20.2882,20.2882,20.2458,20.26,102800.0
2012-06-11 09:45:00,28.66,28.66,28.49,28.5,160500.0,20.26,20.26,20.1398,20.1469,160500.0
2012-06-11 09:50:00,28.5,28.57,28.46,28.52,115600.0,20.1469,20.1963,20.1186,20.161,115600.0
2012-06-11 09:55:00,28.52,28.54,28.43,28.45,65800.0,20.161,20.1751,20.0974,20.1115,65800.0
2012-06-11 10:00:00,28.45,28.5,28.39,28.4,73200.0,20.1115,20.1469,20.0691,20.0762,73200.0
2012-06-11 10:05:00,28.4,28.41,28.29,28.3,62500.0,20.0762,20.0832,19.9984,20.0055,62500.0
2012-06-11 10:10:00,28.3,28.4,28.28,28.37,67100.0,20.0055,20.0762,19.9913,20.055,67100.0
2012-06-11 10:15:00,28.37,28.4,28.3,28.31,50200.0,20.055,20.0762,20.0055,20.0126,50200.0
2012-06-11 10:20:00,28.31,28.32,28.23,28.25,195200.0,20.0126,20.0196,19.956,19.9701,195200.0
2012-06-11 10:25:00,28.24,28.26,28.21,28.25,123500.0,19.9631,19.9772,19.9419,19.9701,123500.0
2012-06-11 10:30:00,28.24,28.27,28.2,28.26,85000.0,19.9631,19.9843,19.9348,19.9772,85000.0
2012-06-11 10:35:00,28.26,28.3,28.23,28.28,36200.0,19.9772,20.0055,19.956,19.9913,36200.0
2012-06-11 10:40:00,28.28,28.3,28.26,28.29,54400.0,19.9913,20.0055,19.9772,19.9984,54400.0
2012-06-11 10:45:00,28.28,28.29,28.2,28.22,58700.0,19.9913,19.9984,19.9348,19.9489,58700.0
2012-06-11 10:50:00,28.21,28.22,28.16,28.17,32000.0,19.9419,19.9489,19.9065,19.9136,32000.0
2012-06-11 10:55:00,28.16,28.17,28.11,28.14,79600.0,19.9065,19.9136,19.8712,19.8924,79600.0
2012-06-11 11:00:00,28.13,28.14,28.1,28.11,66200.0,19.8853,19.8924,19.8641,19.8712,66200.0
2012-06-11 11:05:00,28.11,28.16,28.1,28.15,52900.0,19.8712,19.9065,19.8641,19.8994,52900.0
2012-06-11 11:10:00,28.16,28.17,28.11,28.11,78600.0,19.9065,19.9136,19.8712,19.8712,78600.0
2012-06-11 11:15:00,28.11,28.14,28.1,28.11,36300.0,19.8712,19.8924,19.8641,19.8712,36300.0
2012-06-11 11:20:00,28.11,28.16,28.1,28.15,52500.0,19.8712,19.9065,19.8641,19.8994,52500.0
2012-06-11 11:25:00,28.14,28.16,28.11,28.13,45400.0,19.8924,19.9065,19.8712,19.8853,45400.0
2012-06-11 11:30:00,28.12,28.13,28.08,28.1,80100.0,19.8782,19.8853,19.85,19.8641,80100.0
2012-06-11 11:35:00,28.1,28.15,28.09,28.14,92700.0,19.8641,19.8994,19.857,19.8924,92700.0
2012-06-11 11:40:00,28.15,28.15,28.07,28.09,88200.0,19.8994,19.8994,19.8429,19.857,88200.0
2012-06-11 11:45:00,28.1,28.11,28.06,28.1,45500.0,19.8641,19.8712,19.8358,19.8641,45500.0
2012-06-11 11:50:00,28.1,28.1,28.01,28.01,78400.0,19.8641,19.8641,19.8005,19.8005,78400.0
2012-06-11 11:55:00,28.01,28.09,27.99,28.07,114200.0,19.8005,19.857,19.7863,19.8429,114200.0
2012-06-11 12:00:00,28.08,28.08,28.05,28.06,29900.0,19.85,19.85,19.8288,19.8358,29900.0
2012-06-11 12:05:00,28.07,28.1,28.04,28.05,72300.0,19.8429,19.8641,19.8217,19.8288,72300.0
2012-06-11 12:10:00,28.05,28.07,28.02,28.02,57000.0,19.8288,19.8429,19.8076,19.8076,57000.0
2012-06-11 12:15:00,28.02,28.03,27.99,28.0,116100.0,19.8076,19.8146,19.7863,19.7934,116100.0
2012-06-11 12:20:00,28.0,28.04,27.99,28.04,62900.0,19.7934,19.8217,19.7863,19.8217,62900.0
2012-06-11 12:25:00,28.04,28.06,28.03,28.06,36500.0,19.8217,19.8358,19.8146,19.8358,36500.0
2012-06-11 12:30:00,28.06,28.1,28.05,28.05,45700.0,19.8358,19.8641,19.8288,19.8288,45700.0
2012-06-11 12:35:00,28.05,28.08,28.05,28.08,78300.0,19.8288,19.85,19.8288,19.85,78300.0
2012-06-11 12:40:00,28.07,28.07,28.03,28.04,76000.0,19.8429,19.8429,19.8146,19.8217,76000.0
2012-06-11 12:45:00,28.05,28.1,28.05,28.09,24400.0,19.8288,19.8641,19.8288,19.857,24400.0
2012-06-11 12:50:00,28.08,28.12,28.08,28.11,46600.0,19.85,19.8782,19.85,19.8712,46600.0
2012-06-11 12:55:00,28.11,28.12,28.1,28.12,23300.0,19.8712,19.8782,19.8641,19.8782,23300.0
2012-06-11 13:00:00,28.12,28.14,28.1,28.14,25000.0,19.8782,19.8924,19.8641,19.8924,25000.0
2012-06-11 13:05:00,28.13,28.15,28.12,28.13,25800.0,19.8853,19.8994,19.8782,19.8853,25800.0
2012-06-11 13:10:00,28.13,28.16,28.12,28.16,43500.0,19.8853,19.9065,19.8782,19.9065,43500.0
2012-06-11 13:15:00,28.16,28.17,28.14,28.16,50500.0,19.9065,19.9136,19.8924,19.9065,50500.0
2012-06-11 13:20:00,28.15,28.16,28.1,28.1,133400.0,19.8994,19.9065,19.8641,19.8641,133400.0
2012-06-11 13:25:00,28.1,28.12,28.09,28.11,25000.0,19.8641,19.8782,19.857,19.8712,25000.0
2012-06-11 13:30:00,28.11,28.12,28.06,28.08,39700.0,19.8712,19.8782,19.8358,19.85,39700.0
2012-06-11 13:35:00,28.07,28.11,28.06,28.06,83100.0,19.8429,19.8712,19.8358,19.8358,83100.0
2012-06-11 13:40:00,28.06,28.08,28.03,28.04,60600.0,19.8358,19.85,19.8146,19.8217,60600.0
2012-06-11 13:45:00,28.04,28.05,28.02,28.05,40800.0,19.8217,19.8288,19.8076,19.8288,40800.0
2012-06-11 13:50:00,28.05,28.08,28.04,28.05,55200.0,19.8288,19.85,19.8217,19.8288,55200.0
2012-06-11 13:55:00,28.06,28.07,28.04,28.05,50200.0,19.8358,19.8429,19.8217,19.8288,50200.0
2012-06-11 14:00:00,28.05,28.05,27.96,27.97,132400.0,19.8288,19.8288,19.7651,19.7722,132400.0
2012-06-11 14:05:00,27.96,28.02,27.96,28.0,107400.0,19.7651,19.8076,19.7651,19.7934,107400.0
2012-06-11 14:10:00,28.0,28.03,28.0,28.01,103400.0,19.7934,19.8146,19.7934,19.8005,103400.0
2012-06-11 14:15:00,28.01,28.04,28.0,28.01,119400.0,19.8005,19.8217,19.7934,19.8005,119400.0
2012-06-11 14:20:00,28.0,28.03,27.99,28.02,38700.0,19.7934,19.8146,19.7863,19.8076,38700.0
2012-06-11 14:25:00,28.01,28.05,28.0,28.05,62200.0,19.8005,19.8288,19.7934,19.8288,62200.0
2012-06-11 14:30:00,28.05,28.11,28.05,28.1,38800.0,19.8288,19.8712,19.8288,19.8641,38800.0
2012-06-11 14:35:00,28.1,28.1,28.04,28.05,34100.0,19.8641,19.8641,19.8217,19.8288,34100.0
2012-06-11 14:40:00,28.05,28.09,28.05,28.08,24600.0,19.8288,19.857,19.8288,19.85,24600.0
2012-06-11 14:45:00,28.08,28.08,28.05,28.05,40100.0,19.85,19.85,19.8288,19.8288,40100.0
2012-06-11 14:50:00,28.06,28.07,28.04,28.04,157800.0,19.8358,19.8429,19.8217,19.8217,157800.0
2012-06-11 14:55:00,28.04,28.09,28.03,28.06,60900.0,19.8217,19.857,19.8146,19.8358,60900.0
2012-06-11 15:00:00,28.06,28.07,28.01,28.01,77700.0,19.8358,19.8429,19.8005,19.8005,77700.0
2012-06-11 15:05:00,28.01,28.04,28.0,28.01,153600.0,19.8005,19.8217,19.7934,19.8005,153600.0
2012-06-11 15:10:00,28.02,28.03,27.86,27.9,263000.0,19.8076,19.8146,19.6944,19.7227,263000.0
2012-06-11 15:15:00,27.89,27.89,27.8,27.8,148800.0,19.7157,19.7157,19.652,19.652,148800.0
2012-06-11 15:20:00,27.8,27.81,27.77,27.77,112500.0,19.652,19.6591,19.6308,19.6308,112500.0
2012-06-11 15:25:00,27.77,27.77,27.73,27.77,126200.0,19.6308,19.6308,19.6025,19.6308,126200.0
2012-06-11 15:30:00,27.78,27.83,27.78,27.79,150400.0,19.6379,19.6732,19.6379,19.645,150400.0
2012-06-11 15:35:00,27.79,27.8,27.74,27.78,189600.0,19.645,19.652,19.6096,19.6379,189600.0
2012-06-11 15:40:00,27.78,27.85,27.77,27.82,153700.0,19.6379,19.6874,19.6308,19.6662,153700.0
2012-06-11 15:45:00,27.82,27.82,27.75,27.75,193200.0,19.6662,19.6662,19.6167,19.6167,193200.0
2012-06-11 15:50:00,27.75,27.75,27.66,27.68,449200.0,19.6167,19.6167,19.5531,19.5672,449200.0
2012-06-11 15:55:00,27.68,27.69,27.62,27.66,531600.0,19.5672,19.5743,19.5248,19.5531,531600.0
2012-06-12 09:30:00,27.75,28.15,27.72,28.11,308900.0,19.6167,19.8994,19.5955,19.8712,308900.0
2012-06-12 09:35:00,28.11,28.2,27.95,28.02,200200.0,19.8712,19.9348,19.7581,19.8076,200200.0
2012-06-12 09:40:00,28.0,28.27,28.0,28.24,350800.0,19.7934,19.9843,19.7934,19.9631,350800.0
2012-06-12 09:45:00,28.24,28.31,28.18,28.21,367800.0,19.9631,20.0126,19.9207,19.9419,367800.0
2012-06-12 09:50:00,28.21,28.29,28.14,28.26,256300.0,19.9419,19.9984,19.8924,19.9772,256300.0
2012-06-12 09:55:00,28.25,28.3,28.18,28.24,169100.0,19.9701,20.0055,19.9207,19.9631,169100.0
2012-06-12 10:00:00,28.24,28.35,28.22,28.27,233100.0,19.9631,20.0408,19.9489,19.9843,233100.0
2012-06-12 10:05:00,28.26,28.29,28.08,28.17,227900.0,19.9772,19.9984,19.85,19.9136,227900.0
2012-06-12 10:10:00,28.17,28.2,28.08,28.1,129400.0,19.9136,19.9348,19.85,19.8641,129400.0
2012-06-12 10:15:00,28.09,28.16,28.07,28.08,117900.0,19.857,19.9065,19.8429,19.85,117900.0
2012-06-12 10:20:00,28.08,28.13,28.04,28.1,110200.0,19.85,19.8853,19.8217,19.8641,110200.0
2012-06-12 10:25:00,28.09,28.12,28.04,28.04,75300.0,19.857,19.8782,19.8217,19.8217,75300.0
2012-06-12 10:30:00,28.05,28.05,27.98,28.01,119800.0,19.8288,19.8288,19.7793,19.8005,119800.0
2012-06-12 10:35:00,28.01,28.02,27.91,27.91,53800.0,19.8005,19.8076,19.7298,19.7298,53800.0
2012-06-12 10:40:00,27.91,28.07,27.91,28.03,131500.0,19.7298,19.8429,19.7298,19.8146,131500.0
2012-06-12 10:45:00,28.03,28.1,28.02,28.09,64400.0,19.8146,19.8641,19.8076,19.857,64400.0
2012-06-12 10:50:00,28.09,28.09,28.02,28.05,68900.0,19.857,19.857,19.8076,19.8288,68900.0
2012-06-12 10:55:00,28.05,28.1,28.04,28.09,67800.0,19.8288,19.8641,19.8217,19.857,67800.0
2012-06-12 11:00:00,28.09,28.27,28.09,28.25,78100.0,19.857,19.9843,19.857,19.9701,78100.0
2012-06-12 11:05:00,28.26,28.31,28.26,28.28,131100.0,19.9772,20.0126,19.9772,19.9913,131100.0
2012-06-12 11:10:00,28.29,28.41,28.28,28.36,140700.0,19.9984,20.0832,19.9913,20.0479,140700.0
2012-06-12 11:15:00,28.37,28.37,28.25,28.26,71600.0,20.055,20.055,19.9701,19.9772,71600.0
2012-06-12 11:20:00,28.26,28.34,28.25,28.3,89000.0,19.9772,20.0338,19.9701,20.0055,89000.0
2012-06-12 11:25:00,28.31,28.33,28.27,28.31,52900.0,20.0126,20.0267,19.9843,20.0126,52900.0
2012-06-12 11:30:00,28.31,28.36,28.31,28.36,83800.0,20.0126,20.0479,20.0126,20.0479,83800.0
2012-06-12 11:35:00,28.36,28.41,28.33,28.37,116600.0,20.0479,20.0832,20.0267,20.055,116600.0
2012-06-12 11:40:00,28.38,28.4,28.37,28.4,34100.0,20.062,20.0762,20.055,20.0762,34100.0
2012-06-12 11:45:00,28.4,28.4,28.34,28.34,36600.0,20.0762,20.0762,20.0338,20.0338,36600.0
2012-06-12 11:50:00,28.33,28.36,28.29,28.29,103800.0,20.0267,20.0479,19.9984,19.9984,103800.0
2012-06-12 11:55:00,28.29,28.35,28.29,28.31,110200.0,19.9984,20.0408,19.9984,20.0126,110200.0
2012-06-12 12:00:00,28.31,28.35,28.31,28.32,41300.0,20.0126,20.0408,20.0126,20.0196,41300.0
2012-06-12 12:05:00,28.33,28.35,28.29,28.29,59400.0,20.0267,20.0408,19.9984,19.9984,59400.0
2012-06-12 12:10:00,28.3,28.3,28.25,28.27,53400.0,20.0055,20.0055,19.9701,19.9843,53400.0
2012-06-12 12:15:00,28.26,28.32,28.24,28.31,102400.0,19.9772,20.0196,19.9631,20.0126,102400.0
2012-06-12 12:20:00,28.31,28.31,28.29,28.31,36000.0,20.0126,20.0126,19.9984,20.0126,36000.0
2012-06-12 12:25:00,28.31,28.34,28.29,28.29,81300.0,20.0126,20.0338,19.9984,19.9984,81300.0
2012-06-12 12:30:00,28.29,28.29,28.27,28.28,36400.0,19.9984,19.9984,19.9843,19.9913,36400.0
2012-06-12 12:35:00,28.27,28.31,28.27,28.29,11300.0,19.9843,20.0126,19.9843,19.9984,11300.0
2012-06-12 12:40:00,28.29,28.29,28.22,28.23,20600.0,19.9984,19.9984,19.9489,19.956,20600.0
2012-06-12 12:45:00,28.22,28.24,28.21,28.22,31700.0,19.9489,19.9631,19.9419,19.9489,31700.0
2012-06-12 12:50:00,28.22,28.22,28.19,28.2,13900.0,19.9489,19.9489,19.9277,19.9348,13900.0
2012-06-12 12:55:00,28.2,28.2,28.18,28.2,37900.0,19.9348,19.9348,19.9207,19.9348,37900.0
2012-06-12 13:00:00,28.2,28.22,28.19,28.19,36200.0,19.9348,19.9489,19.9277,19.9277,36200.0
2012-06-12 13:05:00,28.18,28.2,28.18,28.2,15300.0,19.9207,19.9348,19.9207,19.9348,15300.0
2012-06-12 13:10:00,28.19,28.31,28.19,28.26,58500.0,19.9277,20.0126,19.9277,19.9772,58500.0
2012-06-12 13:15:00,28.27,28.29,28.27,28.29,22800.0,19.9843,19.9984,19.9843,19.9984,22800.0
2012-06-12 13:20:00,28.29,28.3,28.23,28.24,48700.0,19.9984,20.0055,19.956,19.9631,48700.0
2012-06-12 13:25:00,28.25,28.26,28.22,28.23,16800.0,19.9701,19.9772,19.9489,19.956,16800.0
2012-06-12 13:30:00,28.24,28.28,28.24,28.25,31100.0,19.9631,19.9913,19.9631,19.9701,31100.0
2012-06-12 13:35:00,28.25,28.31,28.25,28.3,37200.0,19.9701,20.0126,19.9701,20.0055,37200.0
2012-06-12 13:40:00,28.3,28.33,28.3,28.31,33400.0,20.0055,20.0267,20.0055,20.0126,33400.0
2012-06-12 13:45:00,28.31,28.32,28.28,28.29,43200.0,20.0126,20.0196,19.9913,19.9984,43200.0
2012-06-12 13:50:00,28.3,28.34,28.29,28.3,56100.0,20.0055,20.0338,19.9984,20.0055,56100.0
2012-06-12 13:55:00,28.3,28.33,28.28,28.29,44200.0,20.0055,20.0267,19.9913,19.9984,44200.0
2012-06-12 14:00:00,28.29,28.32,28.27,28.31,30200.0,19.9984,20.0196,19.9843,20.0126,30200.0
2012-06-12 14:05:00,28.31,28.32,28.28,28.28,36200.0,20.0126,20.0196,19.9913,19.9913,36200.0
2012-06-12 14:10:00,28.28,28.31,28.25,28.31,68300.0,19.9913,20.0126,19.9701,20.0126,68300.0
2012-06-12 14:15:00,28.31,28.35,28.3,28.35,87000.0,20.0126,20.0408,20.0055,20.0408,87000.0
2012-06-12 14:20:00,28.35,28.35,28.29,28.33,58800.0,20.0408,20.0408,19.9984,20.0267,58800.0
2012-06-12 14:25:00,28.33,28.34,28.32,28.33,33000.0,20.0267,20.0338,20.0196,20.0267,33000.0
2012-06-12 14:30:00,28.32,28.39,28.32,28.38,184800.0,20.0196,20.0691,20.0196,20.062,184800.0
2012-06-12 14:35:00,28.38,28.39,28.35,28.37,57700.0,20.062,20.0691,20.0408,20.055,57700.0
2012-06-12 14:40:00,28.38,28.39,28.33,28.33,64700.0,20.062,20.0691,20.0267,20.0267,64700.0
2012-06-12 14:45:00,28.33,28.34,28.31,28.33,64300.0,20.0267,20.0338,20.0126,20.0267,64300.0
2012-06-12 14:50:00,28.32,28.33,28.28,28.29,54700.0,20.0196,20.0267,19.9913,19.9984,54700.0
2012-06-12 14:55:00,28.28,28.31,28.28,28.3,36000.0,19.9913,20.0126,19.9913,20.0055,36000.0
2012-06-12 15:00:00,28.3,28.32,28.27,28.28,147300.0,20.0055,20.0196,19.9843,19.9913,147300.0
2012-06-12 15:05:00,28.29,28.33,28.29,28.33,45600.0,19.9984,20.0267,19.9984,20.0267,45600.0
2012-06-12 15:10:00,28.32,28.33,28.28,28.28,32800.0,20.0196,20.0267,19.9913,19.9913,32800.0
2012-06-12 15:15:00,28.28,28.33,28.27,28.31,65600.0,19.9913,20.0267,19.9843,20.0126,65600.0
2012-06-12 15:20:00,28.3,28.34,28.28,28.33,48600.0,20.0055,20.0338,19.9913,20.0267,48600.0
2012-06-12 15:25:00,28.33,28.39,28.32,28.39,64600.0,20.0267,20.0691,20.0196,20.0691,64600.0
2012-06-12 15:30:00,28.38,28.39,28.36,28.37,90400.0,20.062,20.0691,20.0479,20.055,90400.0
2012-06-12 15:35:00,28.37,28.4,28.36,28.37,190300.0,20.055,20.0762,20.0479,20.055,190300.0
2012-06-12 15:40:00,28.36,28.38,28.34,28.34,435700.0,20.0479,20.062,20.0338,20.0338,435700.0
2012-06-12 15:45:00,28.35,28.35,28.32,28.32,212800.0,20.0408,20.0408,20.0196,20.0196,212800.0
2012-06-12 15:50:00,28.32,28.32,28.28,28.29,601400.0,20.0196,20.0196,19.9913,19.9984,601400.0
2012-06-12 15:55:00,28.28,28.29,28.22,28.25,973000.0,19.9913,19.9984,19.9489,19.9701,973000.0
2012-06-13 09:30:00,28.08,28.15,27.87,27.93,222700.0,19.85,19.8994,19.7015,19.7439,222700.0
2012-06-13 09:35:00,27.93,28.04,27.93,28.0,68000.0,19.7439,19.8217,19.7439,19.7934,68000.0
2012-06-13 09:40:00,27.99,28.07,27.95,27.97,138000.0,19.7863,19.8429,19.7581,19.7722,138000.0
2012-06-13 09:45:00,27.98,28.01,27.95,27.98,88700.0,19.7793,19.8005,19.7581,19.7793,88700.0
2012-06-13 09:50:00,27.98,27.98,27.88,27.91,110900.0,19.7793,19.7793,19.7086,19.7298,110900.0
2012-06-13 09:55:00,27.9,27.95,27.87,27.92,123100.0,19.7227,19.7581,19.7015,19.7369,123100.0
2012-06-13 10:00:00,27.92,27.99,27.92,27.98,100800.0,19.7369,19.7863,19.7369,19.7793,100800.0
2012-06-13 10:05:00,27.98,28.01,27.95,27.99,130600.0,19.7793,19.8005,19.7581,19.7863,130600.0
2012-06-13 10:10:00,27.99,28.08,27.99,28.0,431300.0,19.7863,19.85,19.7863,19.7934,431300.0
2012-06-13 10:15:00,28.0,28.08,28.0,28.02,261100.0,19.7934,19.85,19.7934,19.8076,261100.0
2012-06-13 10:20:00,28.03,28.06,28.02,28.04,174100.0,19.8146,19.8358,19.8076,19.8217,174100.0
2012-06-13 10:25:00,28.04,28.06,28.01,28.05,200200.0,19.8217,19.8358,19.8005,19.8288,200200.0
2012-06-13 10:30:00,28.05,28.06,28.02,28.05,221400.0,19.8288,19.8358,19.8076,19.8288,221400.0
2012-06-13 10:35:00,28.05,28.1,28.04,28.08,195900.0,19.8288,19.8641,19.8217,19.85,195900.0
2012-06-13 10:40:00,28.08,28.1,28.05,28.09,153600.0,19.85,19.8641,19.8288,19.857,153600.0
2012-06-13 10:45:00,28.1,28.12,28.06,28.07,59900.0,19.8641,19.8782,19.8358,19.8429,59900.0
2012-06-13 10:50:00,28.07,28.1,28.07,28.1,63500.0,19.8429,19.8641,19.8429,19.8641,63500.0
2012-06-13 10:55:00,28.1,28.17,28.08,28.15,101600.0,19.8641,19.9136,19.85,19.8994,101600.0
2012-06-13 11:00:00,28.15,28.15,28.11,28.14,64500.0,19.8994,19.8994,19.8712,19.8924,64500.0
2012-06-13 11:05:00,28.14,28.15,28.1,28.11,111000.0,19.8924,19.8994,19.8641,19.8712,111000.0
2012-06-13 11:10:00,28.11,28.12,28.08,28.1,67500.0,19.8712,19.8782,19.85,19.8641,67500.0
2012-06-13 11:15:00,28.1,28.11,28.06,28.07,67900.0,19.8641,19.8712,19.8358,19.8429,67900.0
2012-06-13 11:20:00,28.07,28.11,28.07,28.1,48400.0,19.8429,19.8712,19.8429,19.8641,48400.0
2012-06-13 11:25:00,28.1,28.1,28.05,28.05,68800.0,19.8641,19.8641,19.8288,19.8288,68800.0
2012-06-13 11:30:00,28.06,28.12,28.05,28.1,91100.0,19.8358,19.8782,19.8288,19.8641,91100.0
2012-06-13 11:35:00,28.11,28.13,28.08,28.11,156400.0,19.8712,19.8853,19.85,19.8712,156400.0
2012-06-13 11:40:00,28.11,28.12,28.09,28.12,57200.0,19.8712,19.8782,19.857,19.8782,57200.0
2012-06-13 11:45:00,28.11,28.12,28.03,28.03,104900.0,19.8712,19.8782,19.8146,19.8146,104900.0
2012-06-13 11:50:00,28.02,28.03,27.97,28.0,120100.0,19.8076,19.8146,19.7722,19.7934,120100.0
2012-06-13 11:55:00,27.99,28.02,27.99,28.01,30500.0,19.7863,19.8076,19.7863,19.8005,30500.0
2012-06-13 12:00:00,28.0,28.01,27.96,27.97,57000.0,19.7934,19.8005,19.7651,19.7722,57000.0
2012-06-13 12:05:00,27.96,27.97,27.94,27.96,66900.0,19.7651,19.7722,19.751,19.7651,66900.0
2012-06-13 12:10:00,27.96,28.0,27.95,27.99,57000.0,19.7651,19.7934,19.7581,19.7863,57000.0
2012-06-13 12:15:00,27.99,28.0,27.95,27.98,51300.0,19.7863,19.7934,19.7581,19.7793,51300.0
2012-06-13 12:20:00,27.98,28.0,27.96,27.99,39600.0,19.7793,19.7934,19.7651,19.7863,39600.0
2012-06-13 12:25:00,28.0,28.01,27.99,28.0,16400.0,19.7934,19.8005,19.7863,19.7934,16400.0
2012-06-13 12:30:00,28.0,28.05,28.0,28.05,106900.0,19.7934,19.8288,19.7934,19.8288,106900.0
2012-06-13 12:35:00,28.05,28.15,28.04,28.15,60100.0,19.8288,19.8994,19.8217,19.8994,60100.0
2012-06-13 12:40:00,28.15,28.16,28.12,28.13,104500.0,19.8994,19.9065,19.8782,19.8853,104500.0
2012-06-13 12:45:00,28.12,28.15,28.08,28.09,87600.0,19.8782,19.8994,19.85,19.857,87600.0
2012-06-13 12:50:00,28.08,28.12,28.08,28.11,87300.0,19.85,19.8782,19.85,19.8712,87300.0
2012-06-13 12:55:00,28.12,28.12,28.1,28.11,15700.0,19.8782,19.8782,19.8641,19.8712,15700.0
2012-06-13 13:00:00,28.1,28.12,28.1,28.11,8700.0,19.8641,19.8782,19.8641,19.8712,8700.0
2012-06-13 13:05:00,28.1,28.12,28.1,28.12,35300.0,19.8641,19.8782,19.8641,19.8782,35300.0
2012-06-13 13:10:00,28.12,28.12,28.1,28.11,43200.0,19.8782,19.8782,19.8641,19.8712,43200.0
2012-06-13 13:15:00,28.12,28.12,28.1,28.1,65400.0,19.8782,19.8782,19.8641,19.8641,65400.0
2012-06-13 13:20:00,28.1,28.1,28.05,28.05,44000.0,19.8641,19.8641,19.8288,19.8288,44000.0
2012-06-13 13:25:00,28.05,28.13,28.04,28.12,44500.0,19.8288,19.8853,19.8217,19.8782,44500.0
2012-06-13 13:30:00,28.12,28.12,28.09,28.1,123900.0,19.8782,19.8782,19.857,19.8641,123900.0
2012-06-13 13:35:00,28.1,28.1,28.08,28.09,30000.0,19.8641,19.8641,19.85,19.857,30000.0
2012-06-13 13:40:00,28.1,28.1,28.05,28.05,60000.0,19.8641,19.8641,19.8288,19.8288,60000.0
2012-06-13 13:45:00,28.05,28.05,28.0,28.02,125800.0,19.8288,19.8288,19.7934,19.8076,125800.0
2012-06-13 13:50:00,28.01,28.04,28.01,28.01,36900.0,19.8005,19.8217,19.8005,19.8005,36900.0
2012-06-13 13:55:00,28.01,28.01,27.97,27.99,123700.0,19.8005,19.8005,19.7722,19.7863,123700.0
2012-06-13 14:00:00,28.0,28.02,27.99,28.0,217700.0,19.7934,19.8076,19.7863,19.7934,217700.0
2012-06-13 14:05:00,28.0,28.0,27.95,27.96,81700.0,19.7934,19.7934,19.7581,19.7651,81700.0
2012-06-13 14:10:00,27.96,27.96,27.91,27.93,137100.0,19.7651,19.7651,19.7298,19.7439,137100.0
2012-06-13 14:15:00,27.92,27.95,27.92,27.95,59900.0,19.7369,19.7581,19.7369,19.7581,59900.0
2012-06-13 14:20:00,27.95,27.96,27.92,27.94,52400.0,19.7581,19.7651,19.7369,19.751,52400.0
2012-06-13 14:25:00,27.95,27.96,27.92,27.96,41700.0,19.7581,19.7651,19.7369,19.7651,41700.0
2012-06-13 14:30:00,27.96,27.98,27.93,27.97,51100.0,19.7651,19.7793,19.7439,19.7722,51100.0
2012-06-13 14:35:00,27.96,27.96,27.93,27.96,39100.0,19.7651,19.7651,19.7439,19.7651,39100.0
2012-06-13 14:40:00,27.96,27.97,27.87,27.87,96000.0,19.7651,19.7722,19.7015,19.7015,96000.0
2012-06-13 14:45:00,27.87,27.93,27.87,27.91,96300.0,19.7015,19.7439,19.7015,19.7298,96300.0
2012-06-13 14:50:00,27.92,27.92,27.9,27.9,71400.0,19.7369,19.7369,19.7227,19.7227,71400.0
2012-06-13 14:55:00,27.9,27.92,27.9,27.92,173800.0,19.7227,19.7369,19.7227,19.7369,173800.0
2012-06-13 15:00:00,27.92,27.93,27.88,27.88,126000.0,19.7369,19.7439,19.7086,19.7086,126000.0
2012-06-13 15:05:00,27.88,27.92,27.86,27.91,128800.0,19.7086,19.7369,19.6944,19.7298,128800.0
2012-06-13 15:10:00,27.91,27.92,27.87,27.88,92100.0,19.7298,19.7369,19.7015,19.7086,92100.0
2012-06-13 15:15:00,27.88,27.9,27.81,27.81,152500.0,19.7086,19.7227,19.6591,19.6591,152500.0
2012-06-13 15:20:00,27.82,27.82,27.75,27.77,174200.0,19.6662,19.6662,19.6167,19.6308,174200.0
2012-06-13 15:25:00,27.77,27.77,27.7,27.73,106100.0,19.6308,19.6308,19.5813,19.6025,106100.0
2012-06-13 15:30:00,27.73,27.75,27.72,27.73,193400.0,19.6025,19.6167,19.5955,19.6025,193400.0
2012-06-13 15:35:00,27.73,27.77,27.73,27.74,164400.0,19.6025,19.6308,19.6025,19.6096,164400.0
2012-06-13 15:40:00,27.75,27.76,27.72,27.76,327100.0,19.6167,19.6238,19.5955,19.6238,327100.0
2012-06-13 15:45:00,27.76,27.81,27.76,27.78,449500.0,19.6238,19.6591,19.6238,19.6379,449500.0
2012-06-13 15:50:00,27.78,27.8,27.75,27.77,304000.0,19.6379,19.652,19.6167,19.6308,304000.0
2012-06-13 15:55:00,27.77,27.83,27.77,27.82,556700.0,19.6308,19.6732,19.6308,19.6662,556700.0
2012-06-14 09:30:00,27.91,27.93,27.63,27.65,145500.0,19.7298,19.7439,19.5319,19.546,145500.0
2012-06-14 09:35:00,27.64,27.65,27.54,27.55,93600.0,19.5389,19.546,19.4682,19.4753,93600.0
2012-06-14 09:40:00,27.55,27.55,27.43,27.46,140800.0,19.4753,19.4753,19.3905,19.4117,140800.0
2012-06-14 09:45:00,27.46,27.51,27.39,27.48,121600.0,19.4117,19.447,19.3622,19.4258,121600.0
2012-06-14 09:50:00,27.49,27.52,27.42,27.49,114600.0,19.4329,19.4541,19.3834,19.4329,114600.0
2012-06-14 09:55:00,27.49,27.77,27.49,27.75,107400.0,19.4329,19.6308,19.4329,19.6167,107400.0
2012-06-14 10:00:00,27.75,27.82,27.74,27.76,104100.0,19.6167,19.6662,19.6096,19.6238,104100.0
2012-06-14 10:05:00,27.76,27.86,27.75,27.81,134500.0,19.6238,19.6944,19.6167,19.6591,134500.0
2012-06-14 10:10:00,27.82,27.88,27.82,27.85,173700.0,19.6662,19.7086,19.6662,19.6874,173700.0
2012-06-14 10:15:00,27.85,27.92,27.83,27.91,47900.0,19.6874,19.7369,19.6732,19.7298,47900.0
2012-06-14 10:20:00,27.9,27.93,27.88,27.93,52000.0,19.7227,19.7439,19.7086,19.7439,52000.0
2012-06-14 10:25:00,27.93,27.94,27.88,27.89,70000.0,19.7439,19.751,19.7086,19.7157,70000.0
2012-06-14 10:30:00,27.88,27.9,27.84,27.85,110000.0,19.7086,19.7227,19.6803,19.6874,110000.0
2012-06-14 10:35:00,27.85,27.91,27.84,27.86,38400.0,19.6874,19.7298,19.6803,19.6944,38400.0
2012-06-14 10:40:00,27.87,27.91,27.86,27.88,26200.0,19.7015,19.7298,19.6944,19.7086,26200.0
2012-06-14 10:45:00,27.88,27.97,27.86,27.94,64700.0,19.7086,19.7722,19.6944,19.751,64700.0
2012-06-14 10:50:00,27.94,27.96,27.92,27.96,27500.0,19.751,19.7651,19.7369,19.7651,27500.0
2012-06-14 10:55:00,27.96,28.01,27.95,27.96,63900.0,19.7651,19.8005,19.7581,19.7651,63900.0
2012-06-14 11:00:00,27.96,28.0,27.94,28.0,131300.0,19.7651,19.7934,19.751,19.7934,131300.0
2012-06-14 11:05:00,28.0,28.01,27.95,27.99,85300.0,19.7934,19.8005,19.7581,19.7863,85300.0
2012-06-14 11:10:00,27.98,28.02,27.95,27.98,71100.0,19.7793,19.8076,19.7581,19.7793,71100.0
2012-06-14 11:15:00,27.98,27.99,27.96,27.98,75500.0,19.7793,19.7863,19.7651,19.7793,75500.0
2012-06-14 11:20:00,27.97,27.98,27.95,27.96,31200.0,19.7722,19.7793,19.7581,19.7651,31200.0
2012-06-14 11:25:00,27.97,28.0,27.96,27.98,44500.0,19.7722,19.7934,19.7651,19.7793,44500.0
2012-06-14 11:30:00,27.98,28.0,27.94,27.94,52500.0,19.7793,19.7934,19.751,19.751,52500.0
2012-06-14 11:35:00,27.95,27.99,27.94,27.99,76000.0,19.7581,19.7863,19.751,19.7863,76000.0
2012-06-14 11:40:00,27.98,28.0,27.93,27.93,45800.0,19.7793,19.7934,19.7439,19.7439,45800.0
2012-06-14 11:45:00,27.93,27.96,27.93,27.96,31800.0,19.7439,19.7651,19.7439,19.7651,31800.0
2012-06-14 11:50:00,27.96,28.0,27.96,27.97,48300.0,19.7651,19.7934,19.7651,19.7722,48300.0
2012-06-14 11:55:00,27.97,27.98,27.95,27.95,65000.0,19.7722,19.7793,19.7581,19.7581,65000.0
2012-06-14 12:00:00,27.95,27.98,27.94,27.97,40800.0,19.7581,19.7793,19.751,19.7722,40800.0
2012-06-14 12:05:00,27.97,27.97,27.94,27.96,45200.0,19.7722,19.7722,19.751,19.7651,45200.0
2012-06-14 12:10:00,27.95,27.99,27.93,27.94,49500.0,19.7581,19.7863,19.7439,19.751,49500.0
2012-06-14 12:15:00,27.94,27.97,27.93,27.95,42900.0,19.751,19.7722,19.7439,19.7581,42900.0
2012-06-14 12:20:00,27.95,27.96,27.93,27.95,31500.0,19.7581,19.7651,19.7439,19.7581,31500.0
2012-06-14 12:25:00,27.94,27.95,27.91,27.91,23600.0,19.751,19.7581,19.7298,19.7298,23600.0
2012-06-14 12:30:00,27.91,27.91,27.89,27.91,26200.0,19.7298,19.7298,19.7157,19.7298,26200.0
2012-06-14 12:35:00,27.91,27.92,27.89,27.92,38100.0,19.7298,19.7369,19.7157,19.7369,38100.0
2012-06-14 12:40:00,27.92,27.92,27.9,27.91,21500.0,19.7369,19.7369,19.7227,19.7298,21500.0
2012-06-14 12:45:00,27.9,27.94,27.88,27.91,103800.0,19.7227,19.751,19.7086,19.7298,103800.0
2012-06-14 12:50:00,27.91,27.94,27.91,27.92,27400.0,19.7298,19.751,19.7298,19.7369,27400.0
2012-06-14 12:55:00,27.92,27.95,27.92,27.95,21200.0,19.7369,19.7581,19.7369,19.7581,21200.0
2012-06-14 13:00:00,27.94,27.97,27.93,27.96,58000.0,19.751,19.7722,19.7439,19.7651,58000.0
2012-06-14 13:05:00,27.95,27.98,27.93,27.93,35800.0,19.7581,19.7793,19.7439,19.7439,35800.0
2012-06-14 13:10:00,27.93,27.95,27.92,27.92,17600.0,19.7439,19.7581,19.7369,19.7369,17600.0
2012-06-14 13:15:00,27.92,27.93,27.91,27.92,31800.0,19.7369,19.7439,19.7298,19.7369,31800.0
2012-06-14 13:20:00,27.91,27.92,27.87,27.87,42000.0,19.7298,19.7369,19.7015,19.7015,42000.0
2012-06-14 13:25:00,27.87,27.88,27.85,27.86,26100.0,19.7015,19.7086,19.6874,19.6944,26100.0
2012-06-14 13:30:00,27.86,27.9,27.84,27.88,75900.0,19.6944,19.7227,19.6803,19.7086,75900.0
2012-06-14 13:35:00,27.88,27.9,27.87,27.88,81700.0,19.7086,19.7227,19.7015,19.7086,81700.0
2012-06-14 13:40:00,27.87,27.88,27.85,27.85,33200.0,19.7015,19.7086,19.6874,19.6874,33200.0
2012-06-14 13:45:00,27.86,27.86,27.82,27.83,32200.0,19.6944,19.6944,19.6662,19.6732,32200.0
2012-06-14 13:50:00,27.84,27.85,27.83,27.84,18200.0,19.6803,19.6874,19.6732,19.6803,18200.0
2012-06-14 13:55:00,27.85,27.86,27.82,27.83,35400.0,19.6874,19.6944,19.6662,19.6732,35400.0
2012-06-14 14:00:00,27.82,27.84,27.81,27.82,82700.0,19.6662,19.6803,19.6591,19.6662,82700.0
2012-06-14 14:05:00,27.82,27.83,27.8,27.81,31800.0,19.6662,19.6732,19.652,19.6591,31800.0
2012-06-14 14:10:00,27.81,27.82,27.76,27.78,109800.0,19.6591,19.6662,19.6238,19.6379,109800.0
2012-06-14 14:15:00,27.78,27.78,27.75,27.76,27100.0,19.6379,19.6379,19.6167,19.6238,27100.0
2012-06-14 14:20:00,27.77,27.77,27.73,27.73,39400.0,19.6308,19.6308,19.6025,19.6025,39400.0
2012-06-14 14:25:00,27.73,27.74,27.71,27.72,155800.0,19.6025,19.6096,19.5884,19.5955,155800.0
2012-06-14 14:30:00,27.72,27.72,27.68,27.68,114100.0,19.5955,19.5955,19.5672,19.5672,114100.0
2012-06-14 14:35:00,27.69,27.71,27.68,27.7,45700.0,19.5743,19.5884,19.5672,19.5813,45700.0
2012-06-14 14:40:00,27.7,27.71,27.69,27.7,111600.0,19.5813,19.5884,19.5743,19.5813,111600.0
2012-06-14 14:45:00,27.69,27.7,27.63,27.65,160100.0,19.5743,19.5813,19.5319,19.546,160100.0
2012-06-14 14:50:00,27.66,27.67,27.64,27.64,35700.0,19.5531,19.5601,19.5389,19.5389,35700.0
2012-06-14 14:55:00,27.64,27.65,27.58,27.59,181900.0,19.5389,19.546,19.4965,19.5036,181900.0
2012-06-14 15:00:00,27.59,27.63,27.57,27.62,186200.0,19.5036,19.5319,19.4894,19.5248,186200.0
2012-06-14 15:05:00,27.62,27.9,27.62,27.76,374400.0,19.5248,19.7227,19.5248,19.6238,374400.0
2012-06-14 15:10:00,27.77,27.87,27.77,27.86,245100.0,19.6308,19.7015,19.6308,19.6944,245100.0
2012-06-14 15:15:00,27.86,27.86,27.69,27.69,156300.0,19.6944,19.6944,19.5743,19.5743,156300.0
2012-06-14 15:20:00,27.7,27.74,27.62,27.62,89800.0,19.5813,19.6096,19.5248,19.5248,89800.0
2012-06-14 15:25:00,27.63,27.7,27.61,27.65,97300.0,19.5319,19.5813,19.5177,19.546,97300.0
2012-06-14 15:30:00,27.65,27.74,27.64,27.73,232200.0,19.546,19.6096,19.5389,19.6025,232200.0
2012-06-14 15:35:00,27.74,27.79,27.74,27.77,179000.0,19.6096,19.645,19.6096,19.6308,179000.0
2012-06-14 15:40:00,27.78,27.78,27.74,27.74,169100.0,19.6379,19.6379,19.6096,19.6096,169100.0
2012-06-14 15:45:00,27.75,27.82,27.74,27.77,332300.0,19.6167,19.6662,19.6096,19.6308,332300.0
2012-06-14 15:50:00,27.77,27.8,27.73,27.74,276700.0,19.6308,19.652,19.6025,19.6096,276700.0
2012-06-14 15:55:00,27.74,27.75,27.7,27.72,387000.0,19.6096,19.6167,19.5813,19.5955,387000.0
2012-06-15 09:30:00,27.91,27.94,27.66,27.8,1581300.0,19.7298,19.751,19.5531,19.652,1581300.0
2012-06-15 09:35:00,27.8,27.88,27.77,27.8,93800.0,19.652,19.7086,19.6308,19.652,93800.0
2012-06-15 09:40:00,27.81,27.88,27.8,27.86,72700.0,19.6591,19.7086,19.652,19.6944,72700.0
2012-06-15 09:45:00,27.86,27.89,27.8,27.85,87800.0,19.6944,19.7157,19.652,19.6874,87800.0
2012-06-15 09:50:00,27.83,27.87,27.8,27.81,263200.0,19.6732,19.7015,19.652,19.6591,263200.0
2012-06-15 09:55:00,27.81,27.84,27.8,27.8,91700.0,19.6591,19.6803,19.652,19.652,91700.0
2012-06-15 10:00:00,27.8,27.86,27.8,27.81,356000.0,19.652,19.6944,19.652,19.6591,356000.0
2012-06-15 10:05:00,27.81,27.85,27.79,27.81,134400.0,19.6591,19.6874,19.645,19.6591,134400.0
2012-06-15 10:10:00,27.8,27.85,27.78,27.78,270200.0,19.652,19.6874,19.6379,19.6379,270200.0
2012-06-15 10:15:00,27.77,27.78,27.72,27.73,69400.0,19.6308,19.6379,19.5955,19.6025,69400.0
2012-06-15 10:20:00,27.74,27.76,27.73,27.74,114600.0,19.6096,19.6238,19.6025,19.6096,114600.0
2012-06-15 10:25:00,27.75,27.81,27.75,27.79,230700.0,19.6167,19.6591,19.6167,19.645,230700.0
2012-06-15 10:30:00,27.79,27.8,27.77,27.77,95300.0,19.645,19.652,19.6308,19.6308,95300.0
2012-06-15 10:35:00,27.77,27.79,27.76,27.77,74700.0,19.6308,19.645,19.6238,19.6308,74700.0
2012-06-15 10:40:00,27.77,27.79,27.75,27.76,150200.0,19.6308,19.645,19.6167,19.6238,150200.0
2012-06-15 10:45:00,27.76,27.84,27.76,27.84,143300.0,19.6238,19.6803,19.6238,19.6803,143300.0
2012-06-15 10:50:00,27.84,27.86,27.81,27.83,94300.0,19.6803,19.6944,19.6591,19.6732,94300.0
2012-06-15 10:55:00,27.83,27.85,27.81,27.85,147100.0,19.6732,19.6874,19.6591,19.6874,147100.0
2012-06-15 11:00:00,27.84,27.84,27.79,27.8,116100.0,19.6803,19.6803,19.645,19.652,116100.0
2012-06-15 11:05:00,27.79,27.8,27.78,27.8,122300.0,19.645,19.652,19.6379,19.652,122300.0
2012-06-15 11:10:00,27.8,27.81,27.79,27.8,61800.0,19.652,19.6591,19.645,19.652,61800.0
2012-06-15 11:15:00,27.8,27.8,27.79,27.8,84900.0,19.652,19.652,19.645,19.652,84900.0
2012-06-15 11:20:00,27.8,27.8,27.77,27.77,56900.0,19.652,19.652,19.6308,19.6308,56900.0
2012-06-15 11:25:00,27.76,27.79,27.75,27.76,99600.0,19.6238,19.645,19.6167,19.6238,99600.0
2012-06-15 11:30:00,27.77,27.78,27.73,27.74,110200.0,19.6308,19.6379,19.6025,19.6096,110200.0
2012-06-15 11:35:00,27.73,27.77,27.73,27.76,60000.0,19.6025,19.6308,19.6025,19.6238,60000.0
2012-06-15 11:40:00,27.75,27.78,27.73,27.75,89400.0,19.6167,19.6379,19.6025,19.6167,89400.0
2012-06-15 11:45:00,27.73,27.76,27.73,27.76,151200.0,19.6025,19.6238,19.6025,19.6238,151200.0
2012-06-15 11:50:00,27.76,27.77,27.75,27.76,60500.0,19.6238,19.6308,19.6167,19.6238,60500.0
2012-06-15 11:55:00,27.76,27.78,27.76,27.77,161700.0,19.6238,19.6379,19.6238,19.6308,161700.0
2012-06-15 12:00:00,27.78,27.8,27.78,27.78,26200.0,19.6379,19.652,19.6379,19.6379,26200.0
2012-06-15 12:05:00,27.79,27.8,27.77,27.78,47000.0,19.645,19.652,19.6308,19.6379,47000.0
2012-06-15 12:10:00,27.79,27.8,27.78,27.79,28000.0,19.645,19.652,19.6379,19.645,28000.0
2012-06-15 12:15:00,27.8,27.81,27.79,27.81,28000.0,19.652,19.6591,19.645,19.6591,28000.0
2012-06-15 12:20:00,27.8,27.82,27.79,27.8,85100.0,19.652,19.6662,19.645,19.652,85100.0
2012-06-15 12:25:00,27.79,27.81,27.77,27.77,93300.0,19.645,19.6591,19.6308,19.6308,93300.0
2012-06-15 12:30:00,27.78,27.79,27.75,27.77,57900.0,19.6379,19.645,19.6167,19.6308,57900.0
2012-06-15 12:35:00,27.77,27.79,27.76,27.79,53800.0,19.6308,19.645,19.6238,19.645,53800.0
2012-06-15 12:40:00,27.79,27.82,27.78,27.81,30200.0,19.645,19.6662,19.6379,19.6591,30200.0
2012-06-15 12:45:00,27.82,27.87,27.82,27.87,39000.0,19.6662,19.7015,19.6662,19.7015,39000.0
2012-06-15 12:50:00,27.86,27.87,27.84,27.85,48100.0,19.6944,19.7015,19.6803,19.6874,48100.0
2012-06-15 12:55:00,27.85,27.87,27.84,27.86,71900.0,19.6874,19.7015,19.6803,19.6944,71900.0
2012-06-15 13:00:00,27.86,27.87,27.84,27.86,85300.0,19.6944,19.7015,19.6803,19.6944,85300.0
2012-06-15 13:05:00,27.86,27.87,27.84,27.85,56500.0,19.6944,19.7015,19.6803,19.6874,56500.0
2012-06-15 13:10:00,27.85,27.87,27.82,27.85,114100.0,19.6874,19.7015,19.6662,19.6874,114100.0
2012-06-15 13:15:00,27.85,27.86,27.81,27.82,109900.0,19.6874,19.6944,19.6591,19.6662,109900.0
2012-06-15 13:20:00,27.82,27.83,27.78,27.8,62600.0,19.6662,19.6732,19.6379,19.652,62600.0
2012-06-15 13:25:00,27.8,27.8,27.77,27.78,49800.0,19.652,19.652,19.6308,19.6379,49800.0
2012-06-15 13:30:00,27.78,27.79,27.76,27.79,87300.0,19.6379,19.645,19.6238,19.645,87300.0
2012-06-15 13:35:00,27.79,27.8,27.78,27.78,61600.0,19.645,19.652,19.6379,19.6379,61600.0
2012-06-15 13:40:00,27.78,27.81,27.78,27.8,51000.0,19.6379,19.6591,19.6379,19.652,51000.0
2012-06-15 13:45:00,27.8,27.81,27.77,27.78,63500.0,19.652,19.6591,19.6308,19.6379,63500.0
2012-06-15 13:50:00,27.79,27.79,27.76,27.77,40100.0,19.645,19.645,19.6238,19.6308,40100.0
2012-06-15 13:55:00,27.78,27.78,27.75,27.76,72600.0,19.6379,19.6379,19.6167,19.6238,72600.0
2012-06-15 14:00:00,27.77,27.8,27.76,27.79,67400.0,19.6308,19.652,19.6238,19.645,67400.0
2012-06-15 14:05:00,27.8,27.8,27.78,27.79,68300.0,19.652,19.652,19.6379,19.645,68300.0
2012-06-15 14:10:00,27.78,27.79,27.77,27.78,45800.0,19.6379,19.645,19.6308,19.6379,45800.0
2012-06-15 14:15:00,27.78,27.8,27.78,27.8,36200.0,19.6379,19.652,19.6379,19.652,36200.0
2012-06-15 14:20:00,27.8,27.81,27.79,27.81,78600.0,19.652,19.6591,19.645,19.6591,78600.0
2012-06-15 14:25:00,27.8,27.83,27.79,27.8,71300.0,19.652,19.6732,19.645,19.652,71300.0
2012-06-15 14:30:00,27.8,27.85,27.8,27.83,45700.0,19.652,19.6874,19.652,19.6732,45700.0
2012-06-15 14:35:00,27.84,27.89,27.81,27.88,149400.0,19.6803,19.7157,19.6591,19.7086,149400.0
2012-06-15 14:40:00,27.88,27.9,27.86,27.9,81900.0,19.7086,19.7227,19.6944,19.7227,81900.0
2012-06-15 14:45:00,27.9,27.92,27.89,27.91,36000.0,19.7227,19.7369,19.7157,19.7298,36000.0
2012-06-15 14:50:00,27.91,27.92,27.88,27.89,98000.0,19.7298,19.7369,19.7086,19.7157,98000.0
2012-06-15 14:55:00,27.89,27.9,27.85,27.86,159900.0,19.7157,19.7227,19.6874,19.6944,159900.0
2012-06-15 15:00:00,27.86,27.87,27.84,27.86,80000.0,19.6944,19.7015,19.6803,19.6944,80000.0
2012-06-15 15:05:00,27.87,27.87,27.82,27.84,103300.0,19.7015,19.7015,19.6662,19.6803,103300.0
2012-06-15 15:10:00,27.84,27.86,27.83,27.85,137000.0,19.6803,19.6944,19.6732,19.6874,137000.0
2012-06-15 15:15:00,27.85,27.86,27.84,27.85,145100.0,19.6874,19.6944,19.6803,19.6874,145100.0
2012-06-15 15:20:00,27.85,27.88,27.83,27.88,109700.0,19.6874,19.7086,19.6732,19.7086,109700.0
2012-06-15 15:25:00,27.88,27.91,27.88,27.91,464200.0,19.7086,19.7298,19.7086,19.7298,464200.0
2012-06-15 15:30:00,27.9,27.91,27.84,27.86,237900.0,19.7227,19.7298,19.6803,19.6944,237900.0
2012-06-15 15:35:00,27.85,27.88,27.84,27.88,131500.0,19.6874,19.7086,19.6803,19.7086,131500.0
2012-06-15 15:40:00,27.88,27.89,27.84,27.84,189200.0,19.7086,19.7157,19.6803,19.6803,189200.0
2012-06-15 15:45:00,27.85,27.9,27.85,27.89,248500.0,19.6874,19.7227,19.6874,19.7157,248500.0
2012-06-15 15:50:00,27.89,28.0,27.86,27.86,980400.0,19.7157,19.7934,19.6944,19.6944,980400.0
2012-06-15 15:55:00,27.87,27.89,27.83,27.84,1528800.0,19.7015,19.7157,19.6732,19.6803,1528800.0
2012-06-18 09:30:00,27.76,27.79,27.65,27.77,81300.0,19.6238,19.645,19.546,19.6308,81300.0
2012-06-18 09:35:00,27.78,27.96,27.78,27.96,58900.0,19.6379,19.7651,19.6379,19.7651,58900.0
2012-06-18 09:40:00,27.96,27.98,27.93,27.96,33400.0,19.7651,19.7793,19.7439,19.7651,33400.0
2012-06-18 09:45:00,27.96,28.0,27.94,27.94,40600.0,19.7651,19.7934,19.751,19.751,40600.0
2012-06-18 09:50:00,27.94,27.99,27.89,27.99,62800.0,19.751,19.7863,19.7157,19.7863,62800.0
2012-06-18 09:55:00,27.99,28.0,27.97,27.99,71100.0,19.7863,19.7934,19.7722,19.7863,71100.0
2012-06-18 10:00:00,27.99,28.03,27.98,28.02,94400.0,19.7863,19.8146,19.7793,19.8076,94400.0
2012-06-18 10:05:00,28.01,28.03,27.95,27.96,69400.0,19.8005,19.8146,19.7581,19.7651,69400.0
2012-06-18 10:10:00,27.96,27.99,27.95,27.97,54500.0,19.7651,19.7863,19.7581,19.7722,54500.0
2012-06-18 10:15:00,27.97,28.03,27.95,28.03,63300.0,19.7722,19.8146,19.7581,19.8146,63300.0
2012-06-18 10:20:00,28.03,28.03,27.99,27.99,53700.0,19.8146,19.8146,19.7863,19.7863,53700.0
2012-06-18 10:25:00,28.0,28.02,28.0,28.0,141700.0,19.7934,19.8076,19.7934,19.7934,141700.0
2012-06-18 10:30:00,28.0,28.0,27.93,27.93,22400.0,19.7934,19.7934,19.7439,19.7439,22400.0
2012-06-18 10:35:00,27.93,27.94,27.89,27.91,50900.0,19.7439,19.751,19.7157,19.7298,50900.0
2012-06-18 10:40:00,27.91,27.93,27.9,27.93,21300.0,19.7298,19.7439,19.7227,19.7439,21300.0
2012-06-18 10:45:00,27.93,27.98,27.9,27.97,51700.0,19.7439,19.7793,19.7227,19.7722,51700.0
2012-06-18 10:50:00,27.97,28.0,27.95,27.95,49400.0,19.7722,19.7934,19.7581,19.7581,49400.0
2012-06-18 10:55:00,27.96,27.96,27.88,27.91,62400.0,19.7651,19.7651,19.7086,19.7298,62400.0
2012-06-18 11:00:00,27.91,27.94,27.87,27.89,50000.0,19.7298,19.751,19.7015,19.7157,50000.0
2012-06-18 11:05:00,27.89,27.9,27.83,27.83,96500.0,19.7157,19.7227,19.6732,19.6732,96500.0
2012-06-18 11:10:00,27.84,27.85,27.8,27.82,52100.0,19.6803,19.6874,19.652,19.6662,52100.0
2012-06-18 11:15:00,27.82,27.83,27.78,27.8,63200.0,19.6662,19.6732,19.6379,19.652,63200.0
2012-06-18 11:20:00,27.79,27.81,27.77,27.79,38800.0,19.645,19.6591,19.6308,19.645,38800.0
2012-06-18 11:25:00,27.8,27.86,27.8,27.86,30100.0,19.652,19.6944,19.652,19.6944,30100.0
2012-06-18 11:30:00,27.86,27.9,27.86,27.88,29300.0,19.6944,19.7227,19.6944,19.7086,29300.0
2012-06-18 11:35:00,27.88,27.91,27.86,27.88,56100.0,19.7086,19.7298,19.6944,19.7086,56100.0
2012-06-18 11:40:00,27.87,27.91,27.87,27.91,27400.0,19.7015,19.7298,19.7015,19.7298,27400.0
2012-06-18 11:45:00,27.91,27.96,27.91,27.93,32800.0,19.7298,19.7651,19.7298,19.7439,32800.0
2012-06-18 11:50:00,27.93,27.95,27.89,27.94,54800.0,19.7439,19.7581,19.7157,19.751,54800.0
2012-06-18 11:55:00,27.94,27.97,27.92,27.96,71900.0,19.751,19.7722,19.7369,19.7651,71900.0
2012-06-18 12:00:00,27.95,27.97,27.93,27.95,30200.0,19.7581,19.7722,19.7439,19.7581,30200.0
2012-06-18 12:05:00,27.95,27.96,27.93,27.96,53700.0,19.7581,19.7651,19.7439,19.7651,53700.0
2012-06-18 12:10:00,27.96,27.97,27.93,27.96,81000.0,19.7651,19.7722,19.7439,19.7651,81000.0
2012-06-18 12:15:00,27.96,27.99,27.96,27.97,25100.0,19.7651,19.7863,19.7651,19.7722,25100.0
2012-06-18 12:20:00,27.98,28.0,27.96,27.97,38600.0,19.7793,19.7934,19.7651,19.7722,38600.0
2012-06-18 12:25:00,27.98,27.99,27.97,27.97,31000.0,19.7793,19.7863,19.7722,19.7722,31000.0
2012-06-18 12:30:00,27.98,28.0,27.97,27.98,28300.0,19.7793,19.7934,19.7722,19.7793,28300.0
2012-06-18 12:35:00,27.99,28.0,27.96,27.98,122900.0,19.7863,19.7934,19.7651,19.7793,122900.0
2012-06-18 12:40:00,27.98,28.0,27.98,27.99,63800.0,19.7793,19.7934,19.7793,19.7863,63800.0
2012-06-18 12:45:00,28.0,28.05,27.99,28.04,77500.0,19.7934,19.8288,19.7863,19.8217,77500.0
2012-06-18 12:50:00,28.04,28.07,28.04,28.04,46100.0,19.8217,19.8429,19.8217,19.8217,46100.0
2012-06-18 12:55:00,28.04,28.07,28.01,28.02,131100.0,19.8217,19.8429,19.8005,19.8076,131100.0
2012-06-18 13:00:00,28.03,28.05,28.01,28.03,155700.0,19.8146,19.8288,19.8005,19.8146,155700.0
2012-06-18 13:05:00,28.03,28.06,28.01,28.05,202600.0,19.8146,19.8358,19.8005,19.8288,202600.0
2012-06-18 13:10:00,28.05,28.11,28.05,28.1,99600.0,19.8288,19.8712,19.8288,19.8641,99600.0
2012-06-18 13:15:00,28.1,28.12,28.1,28.11,23200.0,19.8641,19.8782,19.8641,19.8712,23200.0
2012-06-18 13:20:00,28.12,28.12,28.09,28.1,80500.0,19.8782,19.8782,19.857,19.8641,80500.0
2012-06-18 13:25:00,28.09,28.13,28.09,28.12,129900.0,19.857,19.8853,19.857,19.8782,129900.0
2012-06-18 13:30:00,28.12,28.15,28.1,28.15,122400.0,19.8782,19.8994,19.8641,19.8994,122400.0
2012-06-18 13:35:00,28.14,28.19,28.14,28.17,45600.0,19.8924,19.9277,19.8924,19.9136,45600.0
2012-06-18 13:40:00,28.17,28.22,28.16,28.17,91200.0,19.9136,19.9489,19.9065,19.9136,91200.0
2012-06-18 13:45:00,28.17,28.18,28.14,28.14,30800.0,19.9136,19.9207,19.8924,19.8924,30800.0
2012-06-18 13:50:00,28.14,28.16,28.14,28.16,23500.0,19.8924,19.9065,19.8924,19.9065,23500.0
2012-06-18 13:55:00,28.16,28.17,28.15,28.17,51800.0,19.9065,19.9136,19.8994,19.9136,51800.0
2012-06-18 14:00:00,28.17,28.17,28.1,28.12,112900.0,19.9136,19.9136,19.8641,19.8782,112900.0
2012-06-18 14:05:00,28.12,28.14,28.11,28.13,99000.0,19.8782,19.8924,19.8712,19.8853,99000.0
2012-06-18 14:10:00,28.14,28.16,28.13,28.16,54200.0,19.8924,19.9065,19.8853,19.9065,54200.0
2012-06-18 14:15:00,28.16,28.2,28.15,28.16,144800.0,19.9065,19.9348,19.8994,19.9065,144800.0
2012-06-18 14:20:00,28.16,28.2,28.16,28.17,168800.0,19.9065,19.9348,19.9065,19.9136,168800.0
2012-06-18 14:25:00,28.18,28.19,28.16,28.16,46100.0,19.9207,19.9277,19.9065,19.9065,46100.0
2012-06-18 14:30:00,28.17,28.18,28.16,28.18,22100.0,19.9136,19.9207,19.9065,19.9207,22100.0
2012-06-18 14:35:00,28.17,28.19,28.16,28.17,65600.0,19.9136,19.9277,19.9065,19.9136,65600.0
2012-06-18 14:40:00,28.17,28.17,28.13,28.14,81200.0,19.9136,19.9136,19.8853,19.8924,81200.0
2012-06-18 14:45:00,28.14,28.14,28.1,28.1,16200.0,19.8924,19.8924,19.8641,19.8641,16200.0
2012-06-18 14:50:00,28.1,28.12,28.08,28.09,173900.0,19.8641,19.8782,19.85,19.857,173900.0
2012-06-18 14:55:00,28.09,28.11,28.09,28.09,34500.0,19.857,19.8712,19.857,19.857,34500.0
2012-06-18 15:00:00,28.09,28.14,28.08,28.14,45800.0,19.857,19.8924,19.85,19.8924,45800.0
2012-06-18 15:05:00,28.14,28.15,28.12,28.14,61600.0,19.8924,19.8994,19.8782,19.8924,61600.0
2012-06-18 15:10:00,28.14,28.14,28.05,28.06,125700.0,19.8924,19.8924,19.8288,19.8358,125700.0
2012-06-18 15:15:00,28.05,28.07,27.99,28.0,204000.0,19.8288,19.8429,19.7863,19.7934,204000.0
2012-06-18 15:20:00,28.01,28.05,28.01,28.02,79900.0,19.8005,19.8288,19.8005,19.8076,79900.0
2012-06-18 15:25:00,28.02,28.05,27.99,28.03,97900.0,19.8076,19.8288,19.7863,19.8146,97900.0
2012-06-18 15:30:00,28.03,28.08,28.02,28.03,99600.0,19.8146,19.85,19.8076,19.8146,99600.0
2012-06-18 15:35:00,28.03,28.05,28.0,28.02,171600.0,19.8146,19.8288,19.7934,19.8076,171600.0
2012-06-18 15:40:00,28.02,28.05,27.98,28.0,166800.0,19.8076,19.8288,19.7793,19.7934,166800.0
2012-06-18 15:45:00,28.01,28.05,27.99,28.02,170100.0,19.8005,19.8288,19.7863,19.8076,170100.0
2012-06-18 15:50:00,28.02,28.03,27.97,27.98,234600.0,19.8076,19.8146,19.7722,19.7793,234600.0
2012-06-18 15:55:00,27.97,28.05,27.97,28.02,267800.0,19.7722,19.8288,19.7722,19.8076,267800.0
2012-06-19 09:30:00,28.2,28.21,28.04,28.08,126000.0,19.9348,19.9419,19.8217,19.85,126000.0
2012-06-19 09:35:00,28.08,28.11,28.03,28.04,89400.0,19.85,19.8712,19.8146,19.8217,89400.0
2012-06-19 09:40:00,28.05,28.05,28.0,28.02,45600.0,19.8288,19.8288,19.7934,19.8076,45600.0
2012-06-19 09:45:00,28.03,28.11,28.02,28.07,79700.0,19.8146,19.8712,19.8076,19.8429,79700.0
2012-06-19 09:50:00,28.08,28.12,28.05,28.09,72100.0,19.85,19.8782,19.8288,19.857,72100.0
2012-06-19 09:55:00,28.09,28.12,28.05,28.1,84700.0,19.857,19.8782,19.8288,19.8641,84700.0
2012-06-19 10:00:00,28.11,28.12,28.09,28.11,146800.0,19.8712,19.8782,19.857,19.8712,146800.0
2012-06-19 10:05:00,28.1,28.12,28.09,28.11,76400.0,19.8641,19.8782,19.857,19.8712,76400.0
2012-06-19 10:10:00,28.1,28.19,28.1,28.19,34700.0,19.8641,19.9277,19.8641,19.9277,34700.0
2012-06-19 10:15:00,28.19,28.24,28.18,28.22,38800.0,19.9277,19.9631,19.9207,19.9489,38800.0
2012-06-19 10:20:00,28.23,28.26,28.21,28.24,133600.0,19.956,19.9772,19.9419,19.9631,133600.0
2012-06-19 10:25:00,28.24,28.25,28.21,28.23,98300.0,19.9631,19.9701,19.9419,19.956,98300.0
2012-06-19 10:30:00,28.24,28.29,28.24,28.29,26800.0,19.9631,19.9984,19.9631,19.9984,26800.0
2012-06-19 10:35:00,28.29,28.32,28.28,28.3,66300.0,19.9984,20.0196,19.9913,20.0055,66300.0
2012-06-19 10:40:00,28.3,28.32,28.28,28.28,81200.0,20.0055,20.0196,19.9913,19.9913,81200.0
2012-06-19 10:45:00,28.29,28.29,28.26,28.29,75600.0,19.9984,19.9984,19.9772,19.9984,75600.0
2012-06-19 10:50:00,28.29,28.29,28.25,28.27,157600.0,19.9984,19.9984,19.9701,19.9843,157600.0
2012-06-19 10:55:00,28.27,28.29,28.26,28.28,41400.0,19.9843,19.9984,19.9772,19.9913,41400.0
2012-06-19 11:00:00,28.28,28.3,28.24,28.25,96000.0,19.9913,20.0055,19.9631,19.9701,96000.0
2012-06-19 11:05:00,28.25,28.3,28.25,28.28,122200.0,19.9701,20.0055,19.9701,19.9913,122200.0
2012-06-19 11:10:00,28.29,28.32,28.26,28.27,32400.0,19.9984,20.0196,19.9772,19.9843,32400.0
2012-06-19 11:15:00,28.27,28.29,28.25,28.25,80000.0,19.9843,19.9984,19.9701,19.9701,80000.0
2012-06-19 11:20:00,28.25,28.27,28.23,28.23,77000.0,19.9701,19.9843,19.956,19.956,77000.0
2012-06-19 11:25:00,28.23,28.26,28.23,28.25,30100.0,19.956,19.9772,19.956,19.9701,30100.0
2012-06-19 11:30:00,28.24,28.26,28.23,28.25,24500.0,19.9631,19.9772,19.956,19.9701,24500.0
2012-06-19 11:35:00,28.25,28.26,28.23,28.25,16700.0,19.9701,19.9772,19.956,19.9701,16700.0
2012-06-19 11:40:00,28.25,28.26,28.22,28.25,132300.0,19.9701,19.9772,19.9489,19.9701,132300.0
2012-06-19 11:45:00,28.25,28.26,28.22,28.23,44200.0,19.9701,19.9772,19.9489,19.956,44200.0
2012-06-19 11:50:00,28.23,28.25,28.22,28.25,15000.0,19.956,19.9701,19.9489,19.9701,15000.0
2012-06-19 11:55:00,28.25,28.26,28.24,28.25,62500.0,19.9701,19.9772,19.9631,19.9701,62500.0
2012-06-19 12:00:00,28.25,28.27,28.24,28.26,44700.0,19.9701,19.9843,19.9631,19.9772,44700.0
2012-06-19 12:05:00,28.25,28.26,28.21,28.22,72100.0,19.9701,19.9772,19.9419,19.9489,72100.0
2012-06-19 12:10:00,28.23,28.26,28.22,28.26,110200.0,19.956,19.9772,19.9489,19.9772,110200.0
2012-06-19 12:15:00,28.26,28.27,28.24,28.24,19300.0,19.9772,19.9843,19.9631,19.9631,19300.0
2012-06-19 12:20:00,28.25,28.26,28.24,28.24,27500.0,19.9701,19.9772,19.9631,19.9631,27500.0
2012-06-19 12:25:00,28.24,28.25,28.24,28.25,16500.0,19.9631,19.9701,19.9631,19.9701,16500.0
2012-06-19 12:30:00,28.26,28.26,28.24,28.25,24700.0,19.9772,19.9772,19.9631,19.9701,24700.0
2012-06-19 12:35:00,28.25,28.26,28.23,28.26,43500.0,19.9701,19.9772,19.956,19.9772,43500.0
2012-06-19 12:40:00,28.26,28.29,28.26,28.29,44600.0,19.9772,19.9984,19.9772,19.9984,44600.0
2012-06-19 12:45:00,28.29,28.32,28.29,28.3,22800.0,19.9984,20.0196,19.9984,20.0055,22800.0
2012-06-19 12:50:00,28.29,28.31,28.29,28.31,13400.0,19.9984,20.0126,19.9984,20.0126,13400.0
2012-06-19 12:55:00,28.31,28.33,28.31,28.33,24000.0,20.0126,20.0267,20.0126,20.0267,24000.0
2012-06-19 13:00:00,28.33,28.33,28.29,28.31,35700.0,20.0267,20.0267,19.9984,20.0126,35700.0
2012-06-19 13:05:00,28.31,28.31,28.29,28.31,11800.0,20.0126,20.0126,19.9984,20.0126,11800.0
2012-06-19 13:10:00,28.3,28.32,28.29,28.32,104200.0,20.0055,20.0196,19.9984,20.0196,104200.0
2012-06-19 13:15:00,28.31,28.33,28.31,28.33,16100.0,20.0126,20.0267,20.0126,20.0267,16100.0
2012-06-19 13:20:00,28.33,28.35,28.32,28.34,53700.0,20.0267,20.0408,20.0196,20.0338,53700.0
2012-06-19 13:25:00,28.35,28.35,28.32,28.33,22200.0,20.0408,20.0408,20.0196,20.0267,22200.0
2012-06-19 13:30:00,28.33,28.35,28.32,28.33,56700.0,20.0267,20.0408,20.0196,20.0267,56700.0
2012-06-19 13:35:00,28.33,28.36,28.33,28.33,187400.0,20.0267,20.0479,20.0267,20.0267,187400.0
2012-06-19 13:40:00,28.34,28.34,28.31,28.32,44600.0,20.0338,20.0338,20.0126,20.0196,44600.0
2012-06-19 13:45:00,28.32,28.32,28.29,28.3,44800.0,20.0196,20.0196,19.9984,20.0055,44800.0
2012-06-19 13:50:00,28.3,28.31,28.28,28.3,60200.0,20.0055,20.0126,19.9913,20.0055,60200.0
2012-06-19 13:55:00,28.3,28.31,28.29,28.3,81900.0,20.0055,20.0126,19.9984,20.0055,81900.0
2012-06-19 14:00:00,28.3,28.3,28.28,28.29,38400.0,20.0055,20.0055,19.9913,19.9984,38400.0
2012-06-19 14:05:00,28.29,28.3,28.28,28.3,91300.0,19.9984,20.0055,19.9913,20.0055,91300.0
2012-06-19 14:10:00,28.3,28.32,28.29,28.31,69900.0,20.0055,20.0196,19.9984,20.0126,69900.0
2012-06-19 14:15:00,28.31,28.32,28.29,28.3,22900.0,20.0126,20.0196,19.9984,20.0055,22900.0
2012-06-19 14:20:00,28.3,28.31,28.29,28.29,168900.0,20.0055,20.0126,19.9984,19.9984,168900.0
2012-06-19 14:25:00,28.29,28.29,28.23,28.23,44600.0,19.9984,19.9984,19.956,19.956,44600.0
2012-06-19 14:30:00,28.24,28.24,28.17,28.22,124600.0,19.9631,19.9631,19.9136,19.9489,124600.0
2012-06-19 14:35:00,28.21,28.23,28.21,28.23,31800.0,19.9419,19.956,19.9419,19.956,31800.0
2012-06-19 14:40:00,28.23,28.26,28.2,28.21,43200.0,19.956,19.9772,19.9348,19.9419,43200.0
2012-06-19 14:45:00,28.21,28.23,28.18,28.19,50800.0,19.9419,19.956,19.9207,19.9277,50800.0
2012-06-19 14:50:00,28.19,28.21,28.17,28.2,77500.0,19.9277,19.9419,19.9136,19.9348,77500.0
2012-06-19 14:55:00,28.2,28.24,28.19,28.23,70800.0,19.9348,19.9631,19.9277,19.956,70800.0
2012-06-19 15:00:00,28.23,28.23,28.21,28.22,62800.0,19.956,19.956,19.9419,19.9489,62800.0
2012-06-19 15:05:00,28.22,28.26,28.22,28.25,31500.0,19.9489,19.9772,19.9489,19.9701,31500.0
2012-06-19 15:10:00,28.25,28.27,28.24,28.25,24200.0,19.9701,19.9843,19.9631,19.9701,24200.0
2012-06-19 15:15:00,28.25,28.29,28.25,28.29,66700.0,19.9701,19.9984,19.9701,19.9984,66700.0
2012-06-19 15:20:00,28.29,28.3,28.27,28.29,98300.0,19.9984,20.0055,19.9843,19.9984,98300.0
2012-06-19 15:25:00,28.3,28.3,28.25,28.29,186800.0,20.0055,20.0055,19.9701,19.9984,186800.0
2012-06-19 15:30:00,28.28,28.31,28.27,28.29,121200.0,19.9913,20.0126,19.9843,19.9984,121200.0
2012-06-19 15:35:00,28.29,28.3,28.27,28.3,1116900.0,19.9984,20.0055,19.9843,20.0055,1116900.0
2012-06-19 15:40:00,28.3,28.32,28.27,28.31,414000.0,20.0055,20.0196,19.9843,20.0126,414000.0
2012-06-19 15:45:00,28.31,28.31,28.25,28.26,126000.0,20.0126,20.0126,19.9701,19.9772,126000.0
2012-06-19 15:50:00,28.26,28.27,28.23,28.25,173200.0,19.9772,19.9843,19.956,19.9701,173200.0
2012-06-19 15:55:00,28.25,28.27,28.24,28.26,215000.0,19.9701,19.9843,19.9631,19.9772,215000.0
2012-06-20 09:30:00,28.37,28.41,28.07,28.08,120700.0,20.055,20.0832,19.8429,19.85,120700.0
2012-06-20 09:35:00,28.1,28.19,28.09,28.17,51600.0,19.8641,19.9277,19.857,19.9136,51600.0
2012-06-20 09:40:00,28.15,28.16,28.09,28.12,80100.0,19.8994,19.9065,19.857,19.8782,80100.0
2012-06-20 09:45:00,28.11,28.2,28.11,28.18,51400.0,19.8712,19.9348,19.8712,19.9207,51400.0
2012-06-20 09:50:00,28.18,28.26,28.16,28.25,76200.0,19.9207,19.9772,19.9065,19.9701,76200.0
2012-06-20 09:55:00,28.25,28.33,28.25,28.31,44500.0,19.9701,20.0267,19.9701,20.0126,44500.0
2012-06-20 10:00:00,28.31,28.34,28.25,28.27,56800.0,20.0126,20.0338,19.9701,19.9843,56800.0
2012-06-20 10:05:00,28.27,28.28,28.25,28.28,55500.0,19.9843,19.9913,19.9701,19.9913,55500.0
2012-06-20 10:10:00,28.28,28.35,28.28,28.35,72400.0,19.9913,20.0408,19.9913,20.0408,72400.0
2012-06-20 10:15:00,28.35,28.36,28.29,28.31,136200.0,20.0408,20.0479,19.9984,20.0126,136200.0
2012-06-20 10:20:00,28.31,28.32,28.26,28.27,31400.0,20.0126,20.0196,19.9772,19.9843,31400.0
2012-06-20 10:25:00,28.27,28.3,28.27,28.28,30200.0,19.9843,20.0055,19.9843,19.9913,30200.0
2012-06-20 10:30:00,28.28,28.29,28.25,28.27,43400.0,19.9913,19.9984,19.9701,19.9843,43400.0
2012-06-20 10:35:00,28.26,28.27,28.21,28.25,87200.0,19.9772,19.9843,19.9419,19.9701,87200.0
2012-06-20 10:40:00,28.25,28.28,28.22,28.27,49800.0,19.9701,19.9913,19.9489,19.9843,49800.0
2012-06-20 10:45:00,28.27,28.29,28.21,28.21,67600.0,19.9843,19.9984,19.9419,19.9419,67600.0
2012-06-20 10:50:00,28.22,28.23,28.16,28.16,95500.0,19.9489,19.956,19.9065,19.9065,95500.0
2012-06-20 10:55:00,28.15,28.16,28.11,28.16,67200.0,19.8994,19.9065,19.8712,19.9065,67200.0
2012-06-20 11:00:00,28.15,28.2,28.15,28.2,22200.0,19.8994,19.9348,19.8994,19.9348,22200.0
2012-06-20 11:05:00,28.2,28.23,28.17,28.22,47200.0,19.9348,19.956,19.9136,19.9489,47200.0
2012-06-20 11:10:00,28.22,28.27,28.22,28.25,48800.0,19.9489,19.9843,19.9489,19.9701,48800.0
2012-06-20 11:15:00,28.25,28.25,28.23,28.25,42900.0,19.9701,19.9701,19.956,19.9701,42900.0
2012-06-20 11:20:00,28.25,28.3,28.25,28.29,17100.0,19.9701,20.0055,19.9701,19.9984,17100.0
2012-06-20 11:25:00,28.29,28.3,28.26,28.28,44500.0,19.9984,20.0055,19.9772,19.9913,44500.0
2012-06-20 11:30:00,28.28,28.29,28.27,28.28,19300.0,19.9913,19.9984,19.9843,19.9913,19300.0
2012-06-20 11:35:00,28.28,28.29,28.26,28.28,30000.0,19.9913,19.9984,19.9772,19.9913,30000.0
2012-06-20 11:40:00,28.28,28.32,28.28,28.32,25700.0,19.9913,20.0196,19.9913,20.0196,25700.0
2012-06-20 11:45:00,28.32,28.32,28.3,28.31,9200.0,20.0196,20.0196,20.0055,20.0126,9200.0
2012-06-20 11:50:00,28.31,28.32,28.27,28.27,34700.0,20.0126,20.0196,19.9843,19.9843,34700.0
2012-06-20 11:55:00,28.27,28.28,28.26,28.26,14200.0,19.9843,19.9913,19.9772,19.9772,14200.0
2012-06-20 12:00:00,28.26,28.29,28.25,28.26,34400.0,19.9772,19.9984,19.9701,19.9772,34400.0
2012-06-20 12:05:00,28.27,28.27,28.2,28.21,46800.0,19.9843,19.9843,19.9348,19.9419,46800.0
2012-06-20 12:10:00,28.21,28.24,28.21,28.22,13300.0,19.9419,19.9631,19.9419,19.9489,13300.0
2012-06-20 12:15:00,28.23,28.25,28.22,28.22,30900.0,19.956,19.9701,19.9489,19.9489,30900.0
2012-06-20 12:20:00,28.21,28.23,28.19,28.2,44000.0,19.9419,19.956,19.9277,19.9348,44000.0
2012-06-20 12:25:00,28.2,28.2,28.14,28.17,36700.0,19.9348,19.9348,19.8924,19.9136,36700.0
2012-06-20 12:30:00,28.17,28.22,28.06,28.14,288600.0,19.9136,19.9489,19.8358,19.8924,288600.0
2012-06-20 12:35:00,28.14,28.14,28.07,28.14,135200.0,19.8924,19.8924,19.8429,19.8924,135200.0
2012-06-20 12:40:00,28.13,28.24,28.12,28.24,69700.0,19.8853,19.9631,19.8782,19.9631,69700.0
2012-06-20 12:45:00,28.25,28.31,28.23,28.23,111300.0,19.9701,20.0126,19.956,19.956,111300.0
2012-06-20 12:50:00,28.24,28.33,28.23,28.31,71300.0,19.9631,20.0267,19.956,20.0126,71300.0
2012-06-20 12:55:00,28.31,28.32,28.27,28.3,85800.0,20.0126,20.0196,19.9843,20.0055,85800.0
2012-06-20 13:00:00,28.31,28.38,28.29,28.37,125100.0,20.0126,20.062,19.9984,20.055,125100.0
2012-06-20 13:05:00,28.38,28.41,28.33,28.39,126500.0,20.062,20.0832,20.0267,20.0691,126500.0
2012-06-20 13:10:00,28.39,28.4,28.34,28.34,52700.0,20.0691,20.0762,20.0338,20.0338,52700.0
2012-06-20 13:15:00,28.34,28.39,28.33,28.34,35800.0,20.0338,20.0691,20.0267,20.0338,35800.0
2012-06-20 13:20:00,28.34,28.38,28.34,28.35,37300.0,20.0338,20.062,20.0338,20.0408,37300.0
2012-06-20 13:25:00,28.36,28.38,28.34,28.35,25500.0,20.0479,20.062,20.0338,20.0408,25500.0
2012-06-20 13:30:00,28.35,28.37,28.28,28.29,40700.0,20.0408,20.055,19.9913,19.9984,40700.0
2012-06-20 13:35:00,28.29,28.31,28.24,28.27,49200.0,19.9984,20.0126,19.9631,19.9843,49200.0
2012-06-20 13:40:00,28.27,28.28,28.24,28.28,30500.0,19.9843,19.9913,19.9631,19.9913,30500.0
2012-06-20 13:45:00,28.29,28.32,28.28,28.31,272200.0,19.9984,20.0196,19.9913,20.0126,272200.0
2012-06-20 13:50:00,28.3,28.31,28.26,28.26,135700.0,20.0055,20.0126,19.9772,19.9772,135700.0
2012-06-20 13:55:00,28.26,28.31,28.24,28.31,22500.0,19.9772,20.0126,19.9631,20.0126,22500.0
2012-06-20 14:00:00,28.3,28.33,28.26,28.32,95100.0,20.0055,20.0267,19.9772,20.0196,95100.0
2012-06-20 14:05:00,28.32,28.37,28.3,28.36,79600.0,20.0196,20.055,20.0055,20.0479,79600.0
2012-06-20 14:10:00,28.36,28.41,28.36,28.36,86700.0,20.0479,20.0832,20.0479,20.0479,86700.0
2012-06-20 14:15:00,28.36,28.42,28.32,28.32,105500.0,20.0479,20.0903,20.0196,20.0196,105500.0
2012-06-20 14:20:00,28.32,28.35,28.28,28.33,102100.0,20.0196,20.0408,19.9913,20.0267,102100.0
2012-06-20 14:25:00,28.33,28.34,28.29,28.3,76500.0,20.0267,20.0338,19.9984,20.0055,76500.0
2012-06-20 14:30:00,28.3,28.35,28.3,28.34,132900.0,20.0055,20.0408,20.0055,20.0338,132900.0
2012-06-20 14:35:00,28.33,28.4,28.33,28.38,166300.0,20.0267,20.0762,20.0267,20.062,166300.0
2012-06-20 14:40:00,28.39,28.4,28.36,28.37,226600.0,20.0691,20.0762,20.0479,20.055,226600.0
2012-06-20 14:45:00,28.38,28.38,28.27,28.34,281900.0,20.062,20.062,19.9843,20.0338,281900.0
2012-06-20 14:50:00,28.34,28.36,28.3,28.35,102100.0,20.0338,20.0479,20.0055,20.0408,102100.0
2012-06-20 14:55:00,28.35,28.42,28.34,28.41,192700.0,20.0408,20.0903,20.0338,20.0832,192700.0
2012-06-20 15:00:00,28.41,28.42,28.33,28.33,72200.0,20.0832,20.0903,20.0267,20.0267,72200.0
2012-06-20 15:05:00,28.34,28.36,28.31,28.33,120700.0,20.0338,20.0479,20.0126,20.0267,120700.0
2012-06-20 15:10:00,28.34,28.4,28.31,28.4,183900.0,20.0338,20.0762,20.0126,20.0762,183900.0
2012-06-20 15:15:00,28.4,28.42,28.35,28.35,176600.0,20.0762,20.0903,20.0408,20.0408,176600.0
2012-06-20 15:20:00,28.35,28.39,28.32,28.38,124300.0,20.0408,20.0691,20.0196,20.062,124300.0
2012-06-20 15:25:00,28.38,28.45,28.37,28.44,130600.0,20.062,20.1115,20.055,20.1045,130600.0
2012-06-20 15:30:00,28.43,28.47,28.41,28.42,215500.0,20.0974,20.1257,20.0832,20.0903,215500.0
2012-06-20 15:35:00,28.43,28.46,28.41,28.41,147300.0,20.0974,20.1186,20.0832,20.0832,147300.0
2012-06-20 15:40:00,28.42,28.5,28.4,28.5,126600.0,20.0903,20.1469,20.0762,20.1469,126600.0
2012-06-20 15:45:00,28.49,28.52,28.45,28.47,159100.0,20.1398,20.161,20.1115,20.1257,159100.0
2012-06-20 15:50:00,28.46,28.51,28.45,28.5,424600.0,20.1186,20.1539,20.1115,20.1469,424600.0
2012-06-20 15:55:00,28.5,28.55,28.48,28.55,368900.0,20.1469,20.1822,20.1327,20.1822,368900.0
2012-06-21 09:30:00,28.61,28.61,28.46,28.52,111800.0,20.2246,20.2246,20.1186,20.161,111800.0
2012-06-21 09:35:00,28.48,28.59,28.46,28.46,56800.0,20.1327,20.2105,20.1186,20.1186,56800.0
2012-06-21 09:40:00,28.46,28.47,28.37,28.41,75500.0,20.1186,20.1257,20.055,20.0832,75500.0
2012-06-21 09:45:00,28.41,28.41,28.24,28.25,137200.0,20.0832,20.0832,19.9631,19.9701,137200.0
2012-06-21 09:50:00,28.25,28.34,28.25,28.3,51400.0,19.9701,20.0338,19.9701,20.0055,51400.0
2012-06-21 09:55:00,28.3,28.39,28.28,28.38,46500.0,20.0055,20.0691,19.9913,20.062,46500.0
2012-06-21 10:00:00,28.38,28.39,28.22,28.22,138700.0,20.062,20.0691,19.9489,19.9489,138700.0
2012-06-21 10:05:00,28.21,28.25,28.18,28.18,62800.0,19.9419,19.9701,19.9207,19.9207,62800.0
2012-06-21 10:10:00,28.18,28.26,28.17,28.24,57700.0,19.9207,19.9772,19.9136,19.9631,57700.0
2012-06-21 10:15:00,28.25,28.26,28.22,28.26,33800.0,19.9701,19.9772,19.9489,19.9772,33800.0
2012-06-21 10:20:00,28.26,28.26,28.21,28.25,59900.0,19.9772,19.9772,19.9419,19.9701,59900.0
2012-06-21 10:25:00,28.26,28.27,28.21,28.27,53800.0,19.9772,19.9843,19.9419,19.9843,53800.0
2012-06-21 10:30:00,28.26,28.34,28.26,28.34,336200.0,19.9772,20.0338,19.9772,20.0338,336200.0
2012-06-21 10:35:00,28.34,28.34,28.25,28.26,55000.0,20.0338,20.0338,19.9701,19.9772,55000.0
2012-06-21 10:40:00,28.26,28.3,28.21,28.29,28200.0,19.9772,20.0055,19.9419,19.9984,28200.0
2012-06-21 10:45:00,28.28,28.32,28.28,28.3,35000.0,19.9913,20.0196,19.9913,20.0055,35000.0
2012-06-21 10:50:00,28.31,28.36,28.31,28.35,31400.0,20.0126,20.0479,20.0126,20.0408,31400.0
2012-06-21 10:55:00,28.35,28.35,28.3,28.32,53600.0,20.0408,20.0408,20.0055,20.0196,53600.0
2012-06-21 11:00:00,28.32,28.33,28.27,28.28,80000.0,20.0196,20.0267,19.9843,19.9913,80000.0
2012-06-21 11:05:00,28.27,28.27,28.16,28.16,65800.0,19.9843,19.9843,19.9065,19.9065,65800.0
2012-06-21 11:10:00,28.16,28.16,28.07,28.08,55700.0,19.9065,19.9065,19.8429,19.85,55700.0
2012-06-21 11:15:00,28.08,28.1,28.05,28.09,72300.0,19.85,19.8641,19.8288,19.857,72300.0
2012-06-21 11:20:00,28.08,28.1,28.06,28.06,59300.0,19.85,19.8641,19.8358,19.8358,59300.0
2012-06-21 11:25:00,28.06,28.06,28.02,28.05,73900.0,19.8358,19.8358,19.8076,19.8288,73900.0
2012-06-21 11:30:00,28.04,28.05,28.03,28.04,64600.0,19.8217,19.8288,19.8146,19.8217,64600.0
2012-06-21 11:35:00,28.04,28.07,28.0,28.05,67300.0,19.8217,19.8429,19.7934,19.8288,67300.0
2012-06-21 11:40:00,28.05,28.05,28.0,28.03,70200.0,19.8288,19.8288,19.7934,19.8146,70200.0
2012-06-21 11:45:00,28.03,28.04,28.02,28.03,75600.0,19.8146,19.8217,19.8076,19.8146,75600.0
2012-06-21 11:50:00,28.03,28.07,28.01,28.07,40200.0,19.8146,19.8429,19.8005,19.8429,40200.0
2012-06-21 11:55:00,28.06,28.1,28.05,28.09,63100.0,19.8358,19.8641,19.8288,19.857,63100.0
2012-06-21 12:00:00,28.09,28.1,28.04,28.06,54600.0,19.857,19.8641,19.8217,19.8358,54600.0
2012-06-21 12:05:00,28.06,28.09,28.04,28.08,44300.0,19.8358,19.857,19.8217,19.85,44300.0
2012-06-21 12:10:00,28.08,28.13,28.08,28.1,45100.0,19.85,19.8853,19.85,19.8641,45100.0
2012-06-21 12:15:00,28.1,28.11,28.09,28.11,33100.0,19.8641,19.8712,19.857,19.8712,33100.0
2012-06-21 12:20:00,28.1,28.11,28.04,28.04,70100.0,19.8641,19.8712,19.8217,19.8217,70100.0
2012-06-21 12:25:00,28.04,28.05,27.94,27.96,79700.0,19.8217,19.8288,19.751,19.7651,79700.0
2012-06-21 12:30:00,27.95,27.97,27.95,27.95,38600.0,19.7581,19.7722,19.7581,19.7581,38600.0
2012-06-21 12:35:00,27.95,27.99,27.95,27.97,39500.0,19.7581,19.7863,19.7581,19.7722,39500.0
2012-06-21 12:40:00,27.98,27.98,27.94,27.94,89200.0,19.7793,19.7793,19.751,19.751,89200.0
2012-06-21 12:45:00,27.94,28.0,27.94,27.97,54800.0,19.751,19.7934,19.751,19.7722,54800.0
2012-06-21 12:50:00,27.97,27.98,27.96,27.96,11700.0,19.7722,19.7793,19.7651,19.7651,11700.0
2012-06-21 12:55:00,27.96,27.97,27.95,27.96,26000.0,19.7651,19.7722,19.7581,19.7651,26000.0
2012-06-21 13:00:00,27.96,27.97,27.94,27.96,22800.0,19.7651,19.7722,19.751,19.7651,22800.0
2012-06-21 13:05:00,27.96,28.0,27.96,28.0,87800.0,19.7651,19.7934,19.7651,19.7934,87800.0
2012-06-21 13:10:00,28.0,28.0,27.93,27.93,49500.0,19.7934,19.7934,19.7439,19.7439,49500.0
2012-06-21 13:15:00,27.93,27.97,27.91,27.91,66500.0,19.7439,19.7722,19.7298,19.7298,66500.0
2012-06-21 13:20:00,27.9,27.94,27.89,27.91,90800.0,19.7227,19.751,19.7157,19.7298,90800.0
2012-06-21 13:25:00,27.91,27.92,27.9,27.9,59200.0,19.7298,19.7369,19.7227,19.7227,59200.0
2012-06-21 13:30:00,27.91,27.96,27.9,27.95,90400.0,19.7298,19.7651,19.7227,19.7581,90400.0
2012-06-21 13:35:00,27.95,27.96,27.92,27.95,122800.0,19.7581,19.7651,19.7369,19.7581,122800.0
2012-06-21 13:40:00,27.95,27.95,27.91,27.93,178300.0,19.7581,19.7581,19.7298,19.7439,178300.0
2012-06-21 13:45:00,27.94,27.95,27.9,27.92,49200.0,19.751,19.7581,19.7227,19.7369,49200.0
2012-06-21 13:50:00,27.91,27.97,27.91,27.97,48800.0,19.7298,19.7722,19.7298,19.7722,48800.0
2012-06-21 13:55:00,27.97,27.98,27.96,27.96,63700.0,19.7722,19.7793,19.7651,19.7651,63700.0
2012-06-21 14:00:00,27.96,27.96,27.93,27.93,37000.0,19.7651,19.7651,19.7439,19.7439,37000.0
2012-06-21 14:05:00,27.94,27.95,27.93,27.93,51500.0,19.751,19.7581,19.7439,19.7439,51500.0
2012-06-21 14:10:00,27.93,27.95,27.93,27.93,56100.0,19.7439,19.7581,19.7439,19.7439,56100.0
2012-06-21 14:15:00,27.93,27.94,27.91,27.91,57600.0,19.7439,19.751,19.7298,19.7298,57600.0
2012-06-21 14:20:00,27.91,27.92,27.89,27.91,67700.0,19.7298,19.7369,19.7157,19.7298,67700.0
2012-06-21 14:25:00,27.91,27.98,27.91,27.96,180300.0,19.7298,19.7793,19.7298,19.7651,180300.0
2012-06-21 14:30:00,27.96,27.96,27.9,27.92,93800.0,19.7651,19.7651,19.7227,19.7369,93800.0
2012-06-21 14:35:00,27.92,27.92,27.89,27.91,34200.0,19.7369,19.7369,19.7157,19.7298,34200.0
2012-06-21 14:40:00,27.91,27.96,27.9,27.94,61600.0,19.7298,19.7651,19.7227,19.751,61600.0
2012-06-21 14:45:00,27.94,27.94,27.89,27.91,80800.0,19.751,19.751,19.7157,19.7298,80800.0
2012-06-21 14:50:00,27.92,27.95,27.9,27.92,74100.0,19.7369,19.7581,19.7227,19.7369,74100.0
2012-06-21 14:55:00,27.91,27.92,27.87,27.88,78000.0,19.7298,19.7369,19.7015,19.7086,78000.0
2012-06-21 15:00:00,27.88,27.88,27.85,27.85,102100.0,19.7086,19.7086,19.6874,19.6874,102100.0
2012-06-21 15:05:00,27.85,27.85,27.81,27.81,96700.0,19.6874,19.6874,19.6591,19.6591,96700.0
2012-06-21 15:10:00,27.81,27.82,27.75,27.75,151300.0,19.6591,19.6662,19.6167,19.6167,151300.0
2012-06-21 15:15:00,27.76,27.77,27.68,27.69,150300.0,19.6238,19.6308,19.5672,19.5743,150300.0
2012-06-21 15:20:00,27.69,27.7,27.63,27.65,103400.0,19.5743,19.5813,19.5319,19.546,103400.0
2012-06-21 15:25:00,27.66,27.69,27.66,27.66,153900.0,19.5531,19.5743,19.5531,19.5531,153900.0
2012-06-21 15:30:00,27.66,27.66,27.57,27.6,253100.0,19.5531,19.5531,19.4894,19.5106,253100.0
2012-06-21 15:35:00,27.59,27.68,27.58,27.63,202800.0,19.5036,19.5672,19.4965,19.5319,202800.0
2012-06-21 15:40:00,27.63,27.64,27.6,27.6,203200.0,19.5319,19.5389,19.5106,19.5106,203200.0
2012-06-21 15:45:00,27.6,27.61,27.52,27.53,318900.0,19.5106,19.5177,19.4541,19.4612,318900.0
2012-06-21 15:50:00,27.53,27.62,27.53,27.55,384800.0,19.4612,19.5248,19.4612,19.4753,384800.0
2012-06-21 15:55:00,27.56,27.63,27.54,27.59,822500.0,19.4824,19.5319,19.4682,19.5036,822500.0
2012-06-22 09:30:00,27.75,27.81,27.61,27.64,154200.0,19.6167,19.6591,19.5177,19.5389,154200.0
2012-06-22 09:35:00,27.64,27.76,27.59,27.59,93400.0,19.5389,19.6238,19.5036,19.5036,93400.0
2012-06-22 09:40:00,27.59,27.66,27.58,27.66,64700.0,19.5036,19.5531,19.4965,19.5531,64700.0
2012-06-22 09:45:00,27.65,27.7,27.57,27.7,104400.0,19.546,19.5813,19.4894,19.5813,104400.0
2012-06-22 09:50:00,27.69,27.75,27.69,27.75,79300.0,19.5743,19.6167,19.5743,19.6167,79300.0
2012-06-22 09:55:00,27.75,27.85,27.75,27.83,118000.0,19.6167,19.6874,19.6167,19.6732,118000.0
2012-06-22 10:00:00,27.83,27.93,27.83,27.92,120200.0,19.6732,19.7439,19.6732,19.7369,120200.0
2012-06-22 10:05:00,27.92,27.96,27.81,27.82,157800.0,19.7369,19.7651,19.6591,19.6662,157800.0
2012-06-22 10:10:00,27.83,27.87,27.78,27.8,86300.0,19.6732,19.7015,19.6379,19.652,86300.0
2012-06-22 10:15:00,27.8,27.82,27.72,27.75,124000.0,19.652,19.6662,19.5955,19.6167,124000.0
2012-06-22 10:20:00,27.74,27.87,27.74,27.85,125200.0,19.6096,19.7015,19.6096,19.6874,125200.0
2012-06-22 10:25:00,27.85,27.88,27.77,27.8,62700.0,19.6874,19.7086,19.6308,19.652,62700.0
2012-06-22 10:30:00,27.79,27.8,27.76,27.79,29800.0,19.645,19.652,19.6238,19.645,29800.0
2012-06-22 10:35:00,27.8,27.83,27.77,27.77,65300.0,19.652,19.6732,19.6308,19.6308,65300.0
2012-06-22 10:40:00,27.77,27.83,27.75,27.8,47400.0,19.6308,19.6732,19.6167,19.652,47400.0
2012-06-22 10:45:00,27.79,27.83,27.77,27.83,44600.0,19.645,19.6732,19.6308,19.6732,44600.0
2012-06-22 10:50:00,27.82,27.86,27.81,27.83,55500.0,19.6662,19.6944,19.6591,19.6732,55500.0
2012-06-22 10:55:00,27.84,27.86,27.8,27.83,76000.0,19.6803,19.6944,19.652,19.6732,76000.0
2012-06-22 11:00:00,27.83,27.87,27.82,27.86,71100.0,19.6732,19.7015,19.6662,19.6944,71100.0
2012-06-22 11:05:00,27.86,27.87,27.76,27.76,93800.0,19.6944,19.7015,19.6238,19.6238,93800.0
2012-06-22 11:10:00,27.76,27.8,27.74,27.75,45700.0,19.6238,19.652,19.6096,19.6167,45700.0
2012-06-22 11:15:00,27.75,27.76,27.73,27.75,84900.0,19.6167,19.6238,19.6025,19.6167,84900.0
2012-06-22 11:20:00,27.75,27.75,27.69,27.69,46000.0,19.6167,19.6167,19.5743,19.5743,46000.0
2012-06-22 11:25:00,27.69,27.71,27.66,27.67,41300.0,19.5743,19.5884,19.5531,19.5601,41300.0
2012-06-22 11:30:00,27.66,27.72,27.65,27.72,25900.0,19.5531,19.5955,19.546,19.5955,25900.0
2012-06-22 11:35:00,27.7,27.74,27.69,27.73,21800.0,19.5813,19.6096,19.5743,19.6025,21800.0
2012-06-22 11:40:00,27.74,27.81,27.73,27.8,46900.0,19.6096,19.6591,19.6025,19.652,46900.0
2012-06-22 11:45:00,27.81,27.84,27.8,27.84,29800.0,19.6591,19.6803,19.652,19.6803,29800.0
2012-06-22 11:50:00,27.84,27.86,27.82,27.82,47200.0,19.6803,19.6944,19.6662,19.6662,47200.0
2012-06-22 11:55:00,27.83,27.83,27.81,27.83,22600.0,19.6732,19.6732,19.6591,19.6732,22600.0
2012-06-22 12:00:00,27.83,27.85,27.81,27.82,40200.0,19.6732,19.6874,19.6591,19.6662,40200.0
2012-06-22 12:05:00,27.81,27.82,27.77,27.79,31300.0,19.6591,19.6662,19.6308,19.645,31300.0
2012-06-22 12:10:00,27.78,27.85,27.77,27.79,130900.0,19.6379,19.6874,19.6308,19.645,130900.0
2012-06-22 12:15:00,27.79,27.8,27.77,27.79,55200.0,19.645,19.652,19.6308,19.645,55200.0
2012-06-22 12:20:00,27.79,27.79,27.71,27.72,54800.0,19.645,19.645,19.5884,19.5955,54800.0
2012-06-22 12:25:00,27.72,27.78,27.71,27.76,49900.0,19.5955,19.6379,19.5884,19.6238,49900.0
2012-06-22 12:30:00,27.77,27.77,27.73,27.76,88600.0,19.6308,19.6308,19.6025,19.6238,88600.0
2012-06-22 12:35:00,27.75,27.77,27.74,27.76,46800.0,19.6167,19.6308,19.6096,19.6238,46800.0
2012-06-22 12:40:00,27.76,27.79,27.74,27.79,43200.0,19.6238,19.645,19.6096,19.645,43200.0
2012-06-22 12:45:00,27.78,27.8,27.78,27.78,34400.0,19.6379,19.652,19.6379,19.6379,34400.0
2012-06-22 12:50:00,27.79,27.84,27.78,27.83,72200.0,19.645,19.6803,19.6379,19.6732,72200.0
2012-06-22 12:55:00,27.83,27.83,27.81,27.82,18600.0,19.6732,19.6732,19.6591,19.6662,18600.0
2012-06-22 13:00:00,27.83,27.85,27.8,27.82,47100.0,19.6732,19.6874,19.652,19.6662,47100.0
2012-06-22 13:05:00,27.82,27.85,27.8,27.85,31000.0,19.6662,19.6874,19.652,19.6874,31000.0
2012-06-22 13:10:00,27.85,27.85,27.82,27.84,30400.0,19.6874,19.6874,19.6662,19.6803,30400.0
2012-06-22 13:15:00,27.84,27.86,27.83,27.85,21500.0,19.6803,19.6944,19.6732,19.6874,21500.0
2012-06-22 13:20:00,27.85,27.85,27.84,27.84,19700.0,19.6874,19.6874,19.6803,19.6803,19700.0
2012-06-22 13:25:00,27.85,27.88,27.84,27.87,35200.0,19.6874,19.7086,19.6803,19.7015,35200.0
2012-06-22 13:30:00,27.88,27.88,27.84,27.85,19800.0,19.7086,19.7086,19.6803,19.6874,19800.0
2012-06-22 13:35:00,27.85,27.88,27.84,27.87,38100.0,19.6874,19.7086,19.6803,19.7015,38100.0
2012-06-22 13:40:00,27.87,27.88,27.86,27.86,48500.0,19.7015,19.7086,19.6944,19.6944,48500.0
2012-06-22 13:45:00,27.87,27.88,27.86,27.86,44000.0,19.7015,19.7086,19.6944,19.6944,44000.0
2012-06-22 13:50:00,27.86,27.87,27.83,27.86,66200.0,19.6944,19.7015,19.6732,19.6944,66200.0
2012-06-22 13:55:00,27.86,27.88,27.85,27.87,30400.0,19.6944,19.7086,19.6874,19.7015,30400.0
2012-06-22 14:00:00,27.88,27.91,27.87,27.91,63200.0,19.7086,19.7298,19.7015,19.7298,63200.0
2012-06-22 14:05:00,27.91,27.91,27.89,27.9,24800.0,19.7298,19.7298,19.7157,19.7227,24800.0
2012-06-22 14:10:00,27.9,27.91,27.89,27.91,30000.0,19.7227,19.7298,19.7157,19.7298,30000.0
2012-06-22 14:15:00,27.91,27.91,27.89,27.91,35200.0,19.7298,19.7298,19.7157,19.7298,35200.0
2012-06-22 14:20:00,27.91,27.93,27.91,27.92,58900.0,19.7298,19.7439,19.7298,19.7369,58900.0
2012-06-22 14:25:00,27.92,27.95,27.92,27.95,63800.0,19.7369,19.7581,19.7369,19.7581,63800.0
2012-06-22 14:30:00,27.95,27.95,27.94,27.94,28400.0,19.7581,19.7581,19.751,19.751,28400.0
2012-06-22 14:35:00,27.95,27.97,27.94,27.96,43200.0,19.7581,19.7722,19.751,19.7651,43200.0
2012-06-22 14:40:00,27.96,28.01,27.96,28.0,145400.0,19.7651,19.8005,19.7651,19.7934,145400.0
2012-06-22 14:45:00,27.99,28.01,27.99,28.01,49800.0,19.7863,19.8005,19.7863,19.8005,49800.0
2012-06-22 14:50:00,28.01,28.04,28.01,28.03,133700.0,19.8005,19.8217,19.8005,19.8146,133700.0
2012-06-22 14:55:00,28.02,28.03,28.02,28.03,57000.0,19.8076,19.8146,19.8076,19.8146,57000.0
2012-06-22 15:00:00,28.03,28.05,28.02,28.02,84300.0,19.8146,19.8288,19.8076,19.8076,84300.0
2012-06-22 15:05:00,28.03,28.03,28.01,28.01,49100.0,19.8146,19.8146,19.8005,19.8005,49100.0
2012-06-22 15:10:00,28.01,28.1,28.01,28.08,172400.0,19.8005,19.8641,19.8005,19.85,172400.0
2012-06-22 15:15:00,28.08,28.09,28.02,28.03,115800.0,19.85,19.857,19.8076,19.8146,115800.0
2012-06-22 15:20:00,28.04,28.05,28.02,28.03,38700.0,19.8217,19.8288,19.8076,19.8146,38700.0
2012-06-22 15:25:00,28.03,28.03,28.02,28.03,35300.0,19.8146,19.8146,19.8076,19.8146,35300.0
2012-06-22 15:30:00,28.02,28.08,28.02,28.05,180300.0,19.8076,19.85,19.8076,19.8288,180300.0
2012-06-22 15:35:00,28.05,28.06,28.03,28.04,112800.0,19.8288,19.8358,19.8146,19.8217,112800.0
2012-06-22 15:40:00,28.05,28.08,28.04,28.07,105400.0,19.8288,19.85,19.8217,19.8429,105400.0
2012-06-22 15:45:00,28.07,28.13,28.06,28.12,309700.0,19.8429,19.8853,19.8358,19.8782,309700.0
2012-06-22 15:50:00,28.11,28.13,28.06,28.13,316700.0,19.8712,19.8853,19.8358,19.8853,316700.0
2012-06-22 15:55:00,28.13,28.13,28.06,28.07,452700.0,19.8853,19.8853,19.8358,19.8429,452700.0
2012-06-25 09:30:00,27.65,27.78,27.51,27.53,107100.0,19.546,19.6379,19.447,19.4612,107100.0
2012-06-25 09:35:00,27.53,27.58,27.46,27.57,74700.0,19.4612,19.4965,19.4117,19.4894,74700.0
2012-06-25 09:40:00,27.55,27.57,27.47,27.56,72000.0,19.4753,19.4894,19.4188,19.4824,72000.0
2012-06-25 09:45:00,27.57,27.63,27.53,27.58,68800.0,19.4894,19.5319,19.4612,19.4965,68800.0
2012-06-25 09:50:00,27.58,27.58,27.45,27.45,60700.0,19.4965,19.4965,19.4046,19.4046,60700.0
2012-06-25 09:55:00,27.46,27.55,27.43,27.53,86000.0,19.4117,19.4753,19.3905,19.4612,86000.0
2012-06-25 10:00:00,27.53,27.6,27.5,27.51,100000.0,19.4612,19.5106,19.44,19.447,100000.0
2012-06-25 10:05:00,27.5,27.52,27.43,27.43,95100.0,19.44,19.4541,19.3905,19.3905,95100.0
2012-06-25 10:10:00,27.44,27.44,27.35,27.37,101700.0,19.3975,19.3975,19.3339,19.3481,101700.0
2012-06-25 10:15:00,27.36,27.36,27.24,27.29,111900.0,19.341,19.341,19.2562,19.2915,111900.0
2012-06-25 10:20:00,27.29,27.29,27.21,27.25,96300.0,19.2915,19.2915,19.235,19.2632,96300.0
2012-06-25 10:25:00,27.24,27.26,27.22,27.23,82800.0,19.2562,19.2703,19.242,19.2491,82800.0
2012-06-25 10:30:00,27.23,27.28,27.22,27.25,76000.0,19.2491,19.2844,19.242,19.2632,76000.0
2012-06-25 10:35:00,27.24,27.28,27.24,27.25,46300.0,19.2562,19.2844,19.2562,19.2632,46300.0
2012-06-25 10:40:00,27.26,27.26,27.19,27.2,133000.0,19.2703,19.2703,19.2208,19.2279,133000.0
2012-06-25 10:45:00,27.19,27.22,27.16,27.21,116500.0,19.2208,19.242,19.1996,19.235,116500.0
2012-06-25 10:50:00,27.21,27.25,27.2,27.25,81600.0,19.235,19.2632,19.2279,19.2632,81600.0
2012-06-25 10:55:00,27.25,27.26,27.2,27.2,44100.0,19.2632,19.2703,19.2279,19.2279,44100.0
2012-06-25 11:00:00,27.2,27.21,27.16,27.17,46300.0,19.2279,19.235,19.1996,19.2067,46300.0
2012-06-25 11:05:00,27.16,27.16,27.12,27.15,152400.0,19.1996,19.1996,19.1713,19.1925,152400.0
2012-06-25 11:10:00,27.15,27.15,27.11,27.11,84600.0,19.1925,19.1925,19.1643,19.1643,84600.0
2012-06-25 11:15:00,27.11,27.17,27.11,27.17,54100.0,19.1643,19.2067,19.1643,19.2067,54100.0
2012-06-25 11:20:00,27.16,27.17,27.15,27.15,52300.0,19.1996,19.2067,19.1925,19.1925,52300.0
2012-06-25 11:25:00,27.16,27.16,27.13,27.13,55900.0,19.1996,19.1996,19.1784,19.1784,55900.0
2012-06-25 11:30:00,27.14,27.14,27.03,27.03,145600.0,19.1855,19.1855,19.1077,19.1077,145600.0
2012-06-25 11:35:00,27.03,27.03,26.97,26.99,197100.0,19.1077,19.1077,19.0653,19.0794,197100.0
2012-06-25 11:40:00,26.99,27.04,26.97,27.02,78200.0,19.0794,19.1148,19.0653,19.1006,78200.0
2012-06-25 11:45:00,27.02,27.07,27.01,27.04,76400.0,19.1006,19.136,19.0936,19.1148,76400.0
2012-06-25 11:50:00,27.03,27.05,27.01,27.03,61000.0,19.1077,19.1218,19.0936,19.1077,61000.0
2012-06-25 11:55:00,27.03,27.03,26.97,26.98,63200.0,19.1077,19.1077,19.0653,19.0724,63200.0
2012-06-25 12:00:00,26.98,27.0,26.94,27.0,116100.0,19.0724,19.0865,19.0441,19.0865,116100.0
2012-06-25 12:05:00,26.99,27.0,26.98,26.99,56400.0,19.0794,19.0865,19.0724,19.0794,56400.0
2012-06-25 12:10:00,27.0,27.02,26.98,27.02,63100.0,19.0865,19.1006,19.0724,19.1006,63100.0
2012-06-25 12:15:00,27.02,27.1,27.02,27.09,65300.0,19.1006,19.1572,19.1006,19.1501,65300.0
2012-06-25 12:20:00,27.09,27.12,27.08,27.12,52200.0,19.1501,19.1713,19.1431,19.1713,52200.0
2012-06-25 12:25:00,27.11,27.13,27.11,27.12,39800.0,19.1643,19.1784,19.1643,19.1713,39800.0
2012-06-25 12:30:00,27.11,27.12,27.1,27.1,13000.0,19.1643,19.1713,19.1572,19.1572,13000.0
2012-06-25 12:35:00,27.1,27.11,27.04,27.04,62500.0,19.1572,19.1643,19.1148,19.1148,62500.0
2012-06-25 12:40:00,27.04,27.11,27.04,27.11,41700.0,19.1148,19.1643,19.1148,19.1643,41700.0
2012-06-25 12:45:00,27.11,27.11,27.06,27.06,24800.0,19.1643,19.1643,19.1289,19.1289,24800.0
2012-06-25 12:50:00,27.06,27.07,27.06,27.06,5300.0,19.1289,19.136,19.1289,19.1289,5300.0
2012-06-25 12:55:00,27.06,27.07,27.03,27.03,23000.0,19.1289,19.136,19.1077,19.1077,23000.0
2012-06-25 13:00:00,27.03,27.03,27.0,27.01,28200.0,19.1077,19.1077,19.0865,19.0936,28200.0
2012-06-25 13:05:00,27.0,27.06,27.0,27.04,38100.0,19.0865,19.1289,19.0865,19.1148,38100.0
2012-06-25 13:10:00,27.03,27.03,27.01,27.01,12000.0,19.1077,19.1077,19.0936,19.0936,12000.0
2012-06-25 13:15:00,27.02,27.03,27.01,27.03,36700.0,19.1006,19.1077,19.0936,19.1077,36700.0
2012-06-25 13:20:00,27.03,27.08,27.03,27.08,30300.0,19.1077,19.1431,19.1077,19.1431,30300.0
2012-06-25 13:25:00,27.08,27.11,27.08,27.11,34400.0,19.1431,19.1643,19.1431,19.1643,34400.0
2012-06-25 13:30:00,27.11,27.15,27.09,27.14,48000.0,19.1643,19.1925,19.1501,19.1855,48000.0
2012-06-25 13:35:00,27.14,27.14,27.11,27.12,43000.0,19.1855,19.1855,19.1643,19.1713,43000.0
2012-06-25 13:40:00,27.11,27.12,27.05,27.05,48000.0,19.1643,19.1713,19.1218,19.1218,48000.0
2012-06-25 13:45:00,27.06,27.06,27.03,27.03,22900.0,19.1289,19.1289,19.1077,19.1077,22900.0
2012-06-25 13:50:00,27.03,27.03,27.02,27.03,9400.0,19.1077,19.1077,19.1006,19.1077,9400.0
2012-06-25 13:55:00,27.03,27.08,27.02,27.06,42800.0,19.1077,19.1431,19.1006,19.1289,42800.0
2012-06-25 14:00:00,27.06,27.1,27.06,27.07,38500.0,19.1289,19.1572,19.1289,19.136,38500.0
2012-06-25 14:05:00,27.07,27.08,27.06,27.07,27700.0,19.136,19.1431,19.1289,19.136,27700.0
2012-06-25 14:10:00,27.06,27.08,27.06,27.07,50000.0,19.1289,19.1431,19.1289,19.136,50000.0
2012-06-25 14:15:00,27.07,27.11,27.06,27.07,59900.0,19.136,19.1643,19.1289,19.136,59900.0
2012-06-25 14:20:00,27.07,27.08,27.06,27.06,29700.0,19.136,19.1431,19.1289,19.1289,29700.0
2012-06-25 14:25:00,27.06,27.07,27.01,27.02,137400.0,19.1289,19.136,19.0936,19.1006,137400.0
2012-06-25 14:30:00,27.01,27.01,26.97,26.97,94100.0,19.0936,19.0936,19.0653,19.0653,94100.0
2012-06-25 14:35:00,26.97,27.02,26.95,27.0,55100.0,19.0653,19.1006,19.0512,19.0865,55100.0
2012-06-25 14:40:00,27.0,27.01,26.95,26.96,56600.0,19.0865,19.0936,19.0512,19.0582,56600.0
2012-06-25 14:45:00,26.96,26.97,26.94,26.96,48300.0,19.0582,19.0653,19.0441,19.0582,48300.0
2012-06-25 14:50:00,26.96,27.0,26.96,27.0,72600.0,19.0582,19.0865,19.0582,19.0865,72600.0
2012-06-25 14:55:00,26.99,27.01,26.97,26.98,37100.0,19.0794,19.0936,19.0653,19.0724,37100.0
2012-06-25 15:00:00,26.97,26.98,26.94,26.96,58100.0,19.0653,19.0724,19.0441,19.0582,58100.0
2012-06-25 15:05:00,26.96,27.07,26.96,27.06,112700.0,19.0582,19.136,19.0582,19.1289,112700.0
2012-06-25 15:10:00,27.05,27.09,27.04,27.07,165600.0,19.1218,19.1501,19.1148,19.136,165600.0
2012-06-25 15:15:00,27.06,27.07,27.01,27.05,136400.0,19.1289,19.136,19.0936,19.1218,136400.0
2012-06-25 15:20:00,27.06,27.07,27.02,27.07,96000.0,19.1289,19.136,19.1006,19.136,96000.0
2012-06-25 15:25:00,27.07,27.1,27.02,27.04,194800.0,19.136,19.1572,19.1006,19.1148,194800.0
2012-06-25 15:30:00,27.04,27.04,26.99,26.99,164500.0,19.1148,19.1148,19.0794,19.0794,164500.0
2012-06-25 15:35:00,26.99,27.03,26.99,27.02,94900.0,19.0794,19.1077,19.0794,19.1006,94900.0
2012-06-25 15:40:00,27.01,27.04,26.96,26.98,220000.0,19.0936,19.1148,19.0582,19.0724,220000.0
2012-06-25 15:45:00,26.99,27.01,26.97,26.99,169600.0,19.0794,19.0936,19.0653,19.0794,169600.0
2012-06-25 15:50:00,26.99,27.02,26.94,26.99,276000.0,19.0794,19.1006,19.0441,19.0794,276000.0
2012-06-25 15:55:00,27.0,27.0,26.95,26.96,348000.0,19.0865,19.0865,19.0512,19.0582,348000.0
2012-06-26 09:30:00,26.98,26.99,26.86,26.89,119100.0,19.0724,19.0794,18.9875,19.0087,119100.0
2012-06-26 09:35:00,26.89,26.99,26.89,26.98,59500.0,19.0087,19.0794,19.0087,19.0724,59500.0
2012-06-26 09:40:00,26.97,27.04,26.9,26.9,62800.0,19.0653,19.1148,19.0158,19.0158,62800.0
2012-06-26 09:45:00,26.9,26.95,26.89,26.9,46500.0,19.0158,19.0512,19.0087,19.0158,46500.0
2012-06-26 09:50:00,26.89,26.89,26.84,26.86,48800.0,19.0087,19.0087,18.9734,18.9875,48800.0
2012-06-26 09:55:00,26.86,26.86,26.81,26.81,40500.0,18.9875,18.9875,18.9522,18.9522,40500.0
2012-06-26 10:00:00,26.82,26.97,26.79,26.97,103400.0,18.9593,19.0653,18.9381,19.0653,103400.0
2012-06-26 10:05:00,26.96,27.02,26.92,26.95,69200.0,19.0582,19.1006,19.03,19.0512,69200.0
2012-06-26 10:10:00,26.95,26.95,26.86,26.88,38400.0,19.0512,19.0512,18.9875,19.0017,38400.0
2012-06-26 10:15:00,26.87,26.87,26.74,26.74,114200.0,18.9946,18.9946,18.9027,18.9027,114200.0
2012-06-26 10:20:00,26.75,26.76,26.68,26.69,240600.0,18.9098,18.9168,18.8603,18.8674,240600.0
2012-06-26 10:25:00,26.7,26.73,26.64,26.68,132000.0,18.8744,18.8956,18.832,18.8603,132000.0
2012-06-26 10:30:00,26.67,26.76,26.66,26.75,136000.0,18.8532,18.9168,18.8462,18.9098,136000.0
2012-06-26 10:35:00,26.74,26.76,26.71,26.73,64300.0,18.9027,18.9168,18.8815,18.8956,64300.0
2012-06-26 10:40:00,26.74,26.77,26.7,26.71,83900.0,18.9027,18.9239,18.8744,18.8815,83900.0
2012-06-26 10:45:00,26.71,26.72,26.67,26.69,74200.0,18.8815,18.8886,18.8532,18.8674,74200.0
2012-06-26 10:50:00,26.7,26.76,26.66,26.74,103400.0,18.8744,18.9168,18.8462,18.9027,103400.0
2012-06-26 10:55:00,26.74,26.79,26.72,26.72,49600.0,18.9027,18.9381,18.8886,18.8886,49600.0
2012-06-26 11:00:00,26.72,26.83,26.72,26.78,94800.0,18.8886,18.9663,18.8886,18.931,94800.0
2012-06-26 11:05:00,26.79,26.79,26.66,26.68,444900.0,18.9381,18.9381,18.8462,18.8603,444900.0
2012-06-26 11:10:00,26.67,26.71,26.64,26.67,85400.0,18.8532,18.8815,18.832,18.8532,85400.0
2012-06-26 11:15:00,26.67,26.68,26.62,26.64,101200.0,18.8532,18.8603,18.8179,18.832,101200.0
2012-06-26 11:20:00,26.66,26.68,26.61,26.65,135500.0,18.8462,18.8603,18.8108,18.8391,135500.0
2012-06-26 11:25:00,26.66,26.7,26.65,26.67,138900.0,18.8462,18.8744,18.8391,18.8532,138900.0
2012-06-26 11:30:00,26.68,26.78,26.67,26.75,89200.0,18.8603,18.931,18.8532,18.9098,89200.0
2012-06-26 11:35:00,26.75,26.77,26.74,26.74,102300.0,18.9098,18.9239,18.9027,18.9027,102300.0
2012-06-26 11:40:00,26.73,26.74,26.7,26.72,86100.0,18.8956,18.9027,18.8744,18.8886,86100.0
2012-06-26 11:45:00,26.71,26.76,26.71,26.74,40600.0,18.8815,18.9168,18.8815,18.9027,40600.0
2012-06-26 11:50:00,26.74,26.86,26.74,26.84,87700.0,18.9027,18.9875,18.9027,18.9734,87700.0
2012-06-26 11:55:00,26.84,26.85,26.81,26.82,48200.0,18.9734,18.9805,18.9522,18.9593,48200.0
2012-06-26 12:00:00,26.82,26.83,26.8,26.82,49500.0,18.9593,18.9663,18.9451,18.9593,49500.0
2012-06-26 12:05:00,26.81,26.86,26.81,26.84,48300.0,18.9522,18.9875,18.9522,18.9734,48300.0
2012-06-26 12:10:00,26.84,26.89,26.84,26.86,50500.0,18.9734,19.0087,18.9734,18.9875,50500.0
2012-06-26 12:15:00,26.85,26.89,26.85,26.89,77400.0,18.9805,19.0087,18.9805,19.0087,77400.0
2012-06-26 12:20:00,26.88,26.92,26.88,26.91,89400.0,19.0017,19.03,19.0017,19.0229,89400.0
2012-06-26 12:25:00,26.91,26.91,26.87,26.89,41000.0,19.0229,19.0229,18.9946,19.0087,41000.0
2012-06-26 12:30:00,26.9,26.95,26.9,26.94,77000.0,19.0158,19.0512,19.0158,19.0441,77000.0
2012-06-26 12:35:00,26.93,26.94,26.92,26.94,75800.0,19.037,19.0441,19.03,19.0441,75800.0
2012-06-26 12:40:00,26.94,26.99,26.93,26.98,55600.0,19.0441,19.0794,19.037,19.0724,55600.0
2012-06-26 12:45:00,26.98,27.0,26.96,27.0,198200.0,19.0724,19.0865,19.0582,19.0865,198200.0
2012-06-26 12:50:00,27.0,27.03,26.99,27.02,147900.0,19.0865,19.1077,19.0794,19.1006,147900.0
2012-06-26 12:55:00,27.02,27.06,27.0,27.01,81200.0,19.1006,19.1289,19.0865,19.0936,81200.0
2012-06-26 13:00:00,27.0,27.02,27.0,27.02,31800.0,19.0865,19.1006,19.0865,19.1006,31800.0
2012-06-26 13:05:00,27.01,27.02,26.96,26.96,34900.0,19.0936,19.1006,19.0582,19.0582,34900.0
2012-06-26 13:10:00,26.96,27.0,26.96,26.96,30100.0,19.0582,19.0865,19.0582,19.0582,30100.0
2012-06-26 13:15:00,26.97,26.98,26.96,26.98,34100.0,19.0653,19.0724,19.0582,19.0724,34100.0
2012-06-26 13:20:00,26.98,27.0,26.97,26.99,106700.0,19.0724,19.0865,19.0653,19.0794,106700.0
2012-06-26 13:25:00,26.99,27.01,26.98,26.98,96100.0,19.0794,19.0936,19.0724,19.0724,96100.0
2012-06-26 13:30:00,26.98,26.98,26.92,26.94,44300.0,19.0724,19.0724,19.03,19.0441,44300.0
2012-06-26 13:35:00,26.93,26.96,26.93,26.96,13600.0,19.037,19.0582,19.037,19.0582,13600.0
2012-06-26 13:40:00,26.96,26.97,26.92,26.94,29700.0,19.0582,19.0653,19.03,19.0441,29700.0
2012-06-26 13:45:00,26.94,26.94,26.9,26.91,31800.0,19.0441,19.0441,19.0158,19.0229,31800.0
2012-06-26 13:50:00,26.91,26.94,26.91,26.92,29100.0,19.0229,19.0441,19.0229,19.03,29100.0
2012-06-26 13:55:00,26.92,26.93,26.9,26.92,23400.0,19.03,19.037,19.0158,19.03,23400.0
2012-06-26 14:00:00,26.91,26.95,26.91,26.93,79800.0,19.0229,19.0512,19.0229,19.037,79800.0
2012-06-26 14:05:00,26.93,27.0,26.93,26.99,31500.0,19.037,19.0865,19.037,19.0794,31500.0
2012-06-26 14:10:00,26.99,27.07,26.99,27.04,114100.0,19.0794,19.136,19.0794,19.1148,114100.0
2012-06-26 14:15:00,27.05,27.09,27.03,27.07,62500.0,19.1218,19.1501,19.1077,19.136,62500.0
2012-06-26 14:20:00,27.07,27.11,27.05,27.09,70700.0,19.136,19.1643,19.1218,19.1501,70700.0
2012-06-26 14:25:00,27.08,27.09,27.05,27.05,33500.0,19.1431,19.1501,19.1218,19.1218,33500.0
2012-06-26 14:30:00,27.06,27.06,27.01,27.04,60800.0,19.1289,19.1289,19.0936,19.1148,60800.0
2012-06-26 14:35:00,27.04,27.04,26.99,27.03,65500.0,19.1148,19.1148,19.0794,19.1077,65500.0
2012-06-26 14:40:00,27.03,27.06,27.02,27.02,38900.0,19.1077,19.1289,19.1006,19.1006,38900.0
2012-06-26 14:45:00,27.03,27.03,26.99,27.0,40200.0,19.1077,19.1077,19.0794,19.0865,40200.0
2012-06-26 14:50:00,27.01,27.01,26.95,26.98,104800.0,19.0936,19.0936,19.0512,19.0724,104800.0
2012-06-26 14:55:00,26.98,27.05,26.98,27.03,54600.0,19.0724,19.1218,19.0724,19.1077,54600.0
2012-06-26 15:00:00,27.03,27.06,27.02,27.04,89900.0,19.1077,19.1289,19.1006,19.1148,89900.0
2012-06-26 15:05:00,27.04,27.1,27.03,27.09,66100.0,19.1148,19.1572,19.1077,19.1501,66100.0
2012-06-26 15:10:00,27.09,27.09,27.06,27.07,56000.0,19.1501,19.1501,19.1289,19.136,56000.0
2012-06-26 15:15:00,27.07,27.1,27.06,27.09,56500.0,19.136,19.1572,19.1289,19.1501,56500.0
2012-06-26 15:20:00,27.09,27.1,27.08,27.09,44600.0,19.1501,19.1572,19.1431,19.1501,44600.0
2012-06-26 15:25:00,27.09,27.1,27.03,27.06,104600.0,19.1501,19.1572,19.1077,19.1289,104600.0
2012-06-26 15:30:00,27.07,27.08,27.05,27.06,84300.0,19.136,19.1431,19.1218,19.1289,84300.0
2012-06-26 15:35:00,27.07,27.11,27.06,27.08,95500.0,19.136,19.1643,19.1289,19.1431,95500.0
2012-06-26 15:40:00,27.08,27.12,27.06,27.11,116600.0,19.1431,19.1713,19.1289,19.1643,116600.0
2012-06-26 15:45:00,27.1,27.11,27.06,27.09,168900.0,19.1572,19.1643,19.1289,19.1501,168900.0
2012-06-26 15:50:00,27.08,27.09,27.05,27.08,196000.0,19.1431,19.1501,19.1218,19.1431,196000.0
2012-06-26 15:55:00,27.07,27.09,27.02,27.03,456100.0,19.136,19.1501,19.1006,19.1077,456100.0
2012-06-27 09:30:00,27.07,27.33,27.02,27.23,119000.0,19.136,19.3198,19.1006,19.2491,119000.0
2012-06-27 09:35:00,27.24,27.25,27.17,27.17,121100.0,19.2562,19.2632,19.2067,19.2067,121100.0
2012-06-27 09:40:00,27.17,27.18,27.05,27.11,86300.0,19.2067,19.2137,19.1218,19.1643,86300.0
2012-06-27 09:45:00,27.11,27.12,26.97,26.99,91500.0,19.1643,19.1713,19.0653,19.0794,91500.0
2012-06-27 09:50:00,27.0,27.02,26.93,26.98,58200.0,19.0865,19.1006,19.037,19.0724,58200.0
2012-06-27 09:55:00,26.97,27.13,26.96,27.12,93000.0,19.0653,19.1784,19.0582,19.1713,93000.0
2012-06-27 10:00:00,27.12,27.19,27.09,27.18,79800.0,19.1713,19.2208,19.1501,19.2137,79800.0
2012-06-27 10:05:00,27.18,27.29,27.17,27.27,188700.0,19.2137,19.2915,19.2067,19.2774,188700.0
2012-06-27 10:10:00,27.28,27.31,27.21,27.21,136400.0,19.2844,19.3056,19.235,19.235,136400.0
2012-06-27 10:15:00,27.22,27.25,27.15,27.21,93300.0,19.242,19.2632,19.1925,19.235,93300.0
2012-06-27 10:20:00,27.21,27.23,27.17,27.18,164700.0,19.235,19.2491,19.2067,19.2137,164700.0
2012-06-27 10:25:00,27.17,27.22,27.17,27.21,77000.0,19.2067,19.242,19.2067,19.235,77000.0
2012-06-27 10:30:00,27.21,27.24,27.15,27.15,55900.0,19.235,19.2562,19.1925,19.1925,55900.0
2012-06-27 10:35:00,27.15,27.16,27.11,27.16,82100.0,19.1925,19.1996,19.1643,19.1996,82100.0
2012-06-27 10:40:00,27.16,27.16,27.09,27.16,26300.0,19.1996,19.1996,19.1501,19.1996,26300.0
2012-06-27 10:45:00,27.16,27.21,27.16,27.2,47100.0,19.1996,19.235,19.1996,19.2279,47100.0
2012-06-27 10:50:00,27.2,27.21,27.16,27.19,61100.0,19.2279,19.235,19.1996,19.2208,61100.0
2012-06-27 10:55:00,27.2,27.25,27.18,27.22,192700.0,19.2279,19.2632,19.2137,19.242,192700.0
2012-06-27 11:00:00,27.22,27.24,27.21,27.21,97100.0,19.242,19.2562,19.235,19.235,97100.0
2012-06-27 11:05:00,27.21,27.26,27.2,27.24,37500.0,19.235,19.2703,19.2279,19.2562,37500.0
2012-06-27 11:10:00,27.24,27.25,27.19,27.19,18900.0,19.2562,19.2632,19.2208,19.2208,18900.0
2012-06-27 11:15:00,27.19,27.22,27.19,27.22,12800.0,19.2208,19.242,19.2208,19.242,12800.0
2012-06-27 11:20:00,27.22,27.23,27.2,27.23,18500.0,19.242,19.2491,19.2279,19.2491,18500.0
2012-06-27 11:25:00,27.23,27.23,27.17,27.21,23100.0,19.2491,19.2491,19.2067,19.235,23100.0
2012-06-27 11:30:00,27.22,27.25,27.22,27.25,12300.0,19.242,19.2632,19.242,19.2632,12300.0
2012-06-27 11:35:00,27.26,27.31,27.26,27.3,58200.0,19.2703,19.3056,19.2703,19.2986,58200.0
2012-06-27 11:40:00,27.3,27.33,27.28,27.29,103300.0,19.2986,19.3198,19.2844,19.2915,103300.0
2012-06-27 11:45:00,27.28,27.29,27.24,27.24,28600.0,19.2844,19.2915,19.2562,19.2562,28600.0
2012-06-27 11:50:00,27.25,27.25,27.23,27.25,7900.0,19.2632,19.2632,19.2491,19.2632,7900.0
2012-06-27 11:55:00,27.25,27.26,27.24,27.24,18300.0,19.2632,19.2703,19.2562,19.2562,18300.0
2012-06-27 12:00:00,27.25,27.27,27.24,27.27,12600.0,19.2632,19.2774,19.2562,19.2774,12600.0
2012-06-27 12:05:00,27.27,27.3,27.27,27.29,25200.0,19.2774,19.2986,19.2774,19.2915,25200.0
2012-06-27 12:10:00,27.29,27.3,27.28,27.29,18400.0,19.2915,19.2986,19.2844,19.2915,18400.0
2012-06-27 12:15:00,27.29,27.29,27.26,27.28,18900.0,19.2915,19.2915,19.2703,19.2844,18900.0
2012-06-27 12:20:00,27.28,27.3,27.27,27.29,12900.0,19.2844,19.2986,19.2774,19.2915,12900.0
2012-06-27 12:25:00,27.29,27.33,27.29,27.32,67500.0,19.2915,19.3198,19.2915,19.3127,67500.0
2012-06-27 12:30:00,27.31,27.32,27.29,27.3,53000.0,19.3056,19.3127,19.2915,19.2986,53000.0
2012-06-27 12:35:00,27.31,27.33,27.3,27.32,36600.0,19.3056,19.3198,19.2986,19.3127,36600.0
2012-06-27 12:40:00,27.32,27.33,27.31,27.31,38500.0,19.3127,19.3198,19.3056,19.3056,38500.0
2012-06-27 12:45:00,27.32,27.32,27.29,27.3,13200.0,19.3127,19.3127,19.2915,19.2986,13200.0
2012-06-27 12:50:00,27.3,27.31,27.29,27.3,15300.0,19.2986,19.3056,19.2915,19.2986,15300.0
2012-06-27 12:55:00,27.3,27.31,27.29,27.3,10700.0,19.2986,19.3056,19.2915,19.2986,10700.0
2012-06-27 13:00:00,27.3,27.3,27.27,27.29,28600.0,19.2986,19.2986,19.2774,19.2915,28600.0
2012-06-27 13:05:00,27.3,27.3,27.28,27.28,39000.0,19.2986,19.2986,19.2844,19.2844,39000.0
2012-06-27 13:10:00,27.28,27.31,27.28,27.28,25500.0,19.2844,19.3056,19.2844,19.2844,25500.0
2012-06-27 13:15:00,27.28,27.28,27.25,27.26,8000.0,19.2844,19.2844,19.2632,19.2703,8000.0
2012-06-27 13:20:00,27.26,27.29,27.25,27.26,33500.0,19.2703,19.2915,19.2632,19.2703,33500.0
2012-06-27 13:25:00,27.26,27.26,27.23,27.23,18600.0,19.2703,19.2703,19.2491,19.2491,18600.0
2012-06-27 13:30:00,27.24,27.24,27.19,27.21,59100.0,19.2562,19.2562,19.2208,19.235,59100.0
2012-06-27 13:35:00,27.21,27.21,27.17,27.19,40500.0,19.235,19.235,19.2067,19.2208,40500.0
2012-06-27 13:40:00,27.19,27.19,27.17,27.17,24700.0,19.2208,19.2208,19.2067,19.2067,24700.0
2012-06-27 13:45:00,27.17,27.18,27.16,27.17,20700.0,19.2067,19.2137,19.1996,19.2067,20700.0
2012-06-27 13:50:00,27.17,27.18,27.1,27.1,27900.0,19.2067,19.2137,19.1572,19.1572,27900.0
2012-06-27 13:55:00,27.11,27.14,27.11,27.13,57600.0,19.1643,19.1855,19.1643,19.1784,57600.0
2012-06-27 14:00:00,27.13,27.15,27.11,27.12,35700.0,19.1784,19.1925,19.1643,19.1713,35700.0
2012-06-27 14:05:00,27.11,27.11,27.05,27.05,53100.0,19.1643,19.1643,19.1218,19.1218,53100.0
2012-06-27 14:10:00,27.06,27.07,27.03,27.04,57000.0,19.1289,19.136,19.1077,19.1148,57000.0
2012-06-27 14:15:00,27.03,27.07,27.03,27.06,35700.0,19.1077,19.136,19.1077,19.1289,35700.0
2012-06-27 14:20:00,27.05,27.1,27.05,27.09,31000.0,19.1218,19.1572,19.1218,19.1501,31000.0
2012-06-27 14:25:00,27.09,27.09,27.06,27.07,25600.0,19.1501,19.1501,19.1289,19.136,25600.0
2012-06-27 14:30:00,27.06,27.12,27.06,27.12,35500.0,19.1289,19.1713,19.1289,19.1713,35500.0
2012-06-27 14:35:00,27.12,27.12,27.08,27.09,49200.0,19.1713,19.1713,19.1431,19.1501,49200.0
2012-06-27 14:40:00,27.08,27.09,27.05,27.06,41300.0,19.1431,19.1501,19.1218,19.1289,41300.0
2012-06-27 14:45:00,27.06,27.1,27.06,27.09,48600.0,19.1289,19.1572,19.1289,19.1501,48600.0
2012-06-27 14:50:00,27.09,27.11,27.08,27.08,44300.0,19.1501,19.1643,19.1431,19.1431,44300.0
2012-06-27 14:55:00,27.09,27.09,27.05,27.08,71000.0,19.1501,19.1501,19.1218,19.1431,71000.0
2012-06-27 15:00:00,27.08,27.1,27.06,27.06,30500.0,19.1431,19.1572,19.1289,19.1289,30500.0
2012-06-27 15:05:00,27.07,27.1,27.06,27.08,103900.0,19.136,19.1572,19.1289,19.1431,103900.0
2012-06-27 15:10:00,27.09,27.14,27.08,27.14,54500.0,19.1501,19.1855,19.1431,19.1855,54500.0
2012-06-27 15:15:00,27.14,27.16,27.14,27.14,37300.0,19.1855,19.1996,19.1855,19.1855,37300.0
2012-06-27 15:20:00,27.14,27.18,27.13,27.16,51600.0,19.1855,19.2137,19.1784,19.1996,51600.0
2012-06-27 15:25:00,27.17,27.18,27.14,27.15,122300.0,19.2067,19.2137,19.1855,19.1925,122300.0
2012-06-27 15:30:00,27.15,27.17,27.14,27.14,69700.0,19.1925,19.2067,19.1855,19.1855,69700.0
2012-06-27 15:35:00,27.14,27.15,27.13,27.14,123500.0,19.1855,19.1925,19.1784,19.1855,123500.0
2012-06-27 15:40:00,27.14,27.15,27.11,27.13,275900.0,19.1855,19.1925,19.1643,19.1784,275900.0
2012-06-27 15:45:00,27.14,27.14,27.08,27.08,161100.0,19.1855,19.1855,19.1431,19.1431,161100.0
2012-06-27 15:50:00,27.08,27.09,27.05,27.05,209800.0,19.1431,19.1501,19.1218,19.1218,209800.0
2012-06-27 15:55:00,27.05,27.1,27.04,27.09,359500.0,19.1218,19.1572,19.1148,19.1501,359500.0
2012-06-28 09:30:00,26.94,26.98,26.63,26.7,156000.0,19.0441,19.0724,18.8249,18.8744,156000.0
2012-06-28 09:35:00,26.69,26.82,26.69,26.72,84000.0,18.8674,18.9593,18.8674,18.8886,84000.0
2012-06-28 09:40:00,26.72,26.79,26.7,26.72,75000.0,18.8886,18.9381,18.8744,18.8886,75000.0
2012-06-28 09:45:00,26.72,26.79,26.7,26.76,80900.0,18.8886,18.9381,18.8744,18.9168,80900.0
2012-06-28 09:50:00,26.75,26.97,26.74,26.96,92400.0,18.9098,19.0653,18.9027,19.0582,92400.0
2012-06-28 09:55:00,26.97,27.0,26.92,26.99,76200.0,19.0653,19.0865,19.03,19.0794,76200.0
2012-06-28 10:00:00,26.99,27.0,26.9,26.9,49600.0,19.0794,19.0865,19.0158,19.0158,49600.0
2012-06-28 10:05:00,26.91,26.96,26.78,26.86,156700.0,19.0229,19.0582,18.931,18.9875,156700.0
2012-06-28 10:10:00,26.87,26.94,26.84,26.84,70100.0,18.9946,19.0441,18.9734,18.9734,70100.0
2012-06-28 10:15:00,26.85,26.96,26.81,26.95,59000.0,18.9805,19.0582,18.9522,19.0512,59000.0
2012-06-28 10:20:00,26.95,27.0,26.95,27.0,48300.0,19.0512,19.0865,19.0512,19.0865,48300.0
2012-06-28 10:25:00,26.99,26.99,26.84,26.84,62700.0,19.0794,19.0794,18.9734,18.9734,62700.0
2012-06-28 10:30:00,26.84,26.84,26.77,26.78,53200.0,18.9734,18.9734,18.9239,18.931,53200.0
2012-06-28 10:35:00,26.78,26.79,26.63,26.7,146300.0,18.931,18.9381,18.8249,18.8744,146300.0
2012-06-28 10:40:00,26.7,26.74,26.68,26.72,43500.0,18.8744,18.9027,18.8603,18.8886,43500.0
2012-06-28 10:45:00,26.72,26.75,26.69,26.71,37000.0,18.8886,18.9098,18.8674,18.8815,37000.0
2012-06-28 10:50:00,26.7,26.73,26.66,26.66,31400.0,18.8744,18.8956,18.8462,18.8462,31400.0
2012-06-28 10:55:00,26.65,26.67,26.62,26.67,34700.0,18.8391,18.8532,18.8179,18.8532,34700.0
2012-06-28 11:00:00,26.67,26.67,26.6,26.61,76500.0,18.8532,18.8532,18.8037,18.8108,76500.0
2012-06-28 11:05:00,26.62,26.7,26.62,26.69,23300.0,18.8179,18.8744,18.8179,18.8674,23300.0
2012-06-28 11:10:00,26.68,26.7,26.65,26.68,120100.0,18.8603,18.8744,18.8391,18.8603,120100.0
2012-06-28 11:15:00,26.68,26.69,26.64,26.67,252000.0,18.8603,18.8674,18.832,18.8532,252000.0
2012-06-28 11:20:00,26.67,26.7,26.67,26.7,38600.0,18.8532,18.8744,18.8532,18.8744,38600.0
2012-06-28 11:25:00,26.7,26.74,26.69,26.73,27400.0,18.8744,18.9027,18.8674,18.8956,27400.0
2012-06-28 11:30:00,26.73,26.77,26.73,26.73,34900.0,18.8956,18.9239,18.8956,18.8956,34900.0
2012-06-28 11:35:00,26.73,26.76,26.72,26.75,66800.0,18.8956,18.9168,18.8886,18.9098,66800.0
2012-06-28 11:40:00,26.75,26.75,26.71,26.71,25400.0,18.9098,18.9098,18.8815,18.8815,25400.0
2012-06-28 11:45:00,26.71,26.73,26.71,26.71,27000.0,18.8815,18.8956,18.8815,18.8815,27000.0
2012-06-28 11:50:00,26.71,26.74,26.71,26.72,25100.0,18.8815,18.9027,18.8815,18.8886,25100.0
2012-06-28 11:55:00,26.72,26.73,26.69,26.7,76400.0,18.8886,18.8956,18.8674,18.8744,76400.0
2012-06-28 12:00:00,26.69,26.73,26.69,26.73,36800.0,18.8674,18.8956,18.8674,18.8956,36800.0
2012-06-28 12:05:00,26.73,26.75,26.71,26.75,26400.0,18.8956,18.9098,18.8815,18.9098,26400.0
2012-06-28 12:10:00,26.75,26.78,26.74,26.77,32700.0,18.9098,18.931,18.9027,18.9239,32700.0
2012-06-28 12:15:00,26.77,26.77,26.73,26.75,36900.0,18.9239,18.9239,18.8956,18.9098,36900.0
2012-06-28 12:20:00,26.75,26.75,26.69,26.7,50600.0,18.9098,18.9098,18.8674,18.8744,50600.0
2012-06-28 12:25:00,26.7,26.72,26.69,26.72,8300.0,18.8744,18.8886,18.8674,18.8886,8300.0
2012-06-28 12:30:00,26.72,26.73,26.68,26.68,38700.0,18.8886,18.8956,18.8603,18.8603,38700.0
2012-06-28 12:35:00,26.67,26.7,26.66,26.69,34600.0,18.8532,18.8744,18.8462,18.8674,34600.0
2012-06-28 12:40:00,26.69,26.69,26.66,26.69,35100.0,18.8674,18.8674,18.8462,18.8674,35100.0
2012-06-28 12:45:00,26.69,26.69,26.66,26.67,28300.0,18.8674,18.8674,18.8462,18.8532,28300.0
2012-06-28 12:50:00,26.67,26.73,26.67,26.73,15500.0,18.8532,18.8956,18.8532,18.8956,15500.0
2012-06-28 12:55:00,26.72,26.72,26.71,26.71,21200.0,18.8886,18.8886,18.8815,18.8815,21200.0
2012-06-28 13:00:00,26.72,26.72,26.65,26.7,40500.0,18.8886,18.8886,18.8391,18.8744,40500.0
2012-06-28 13:05:00,26.7,26.75,26.7,26.73,33500.0,18.8744,18.9098,18.8744,18.8956,33500.0
2012-06-28 13:10:00,26.73,26.74,26.7,26.7,37500.0,18.8956,18.9027,18.8744,18.8744,37500.0
2012-06-28 13:15:00,26.7,26.71,26.69,26.7,14300.0,18.8744,18.8815,18.8674,18.8744,14300.0
2012-06-28 13:20:00,26.7,26.7,26.67,26.67,35100.0,18.8744,18.8744,18.8532,18.8532,35100.0
2012-06-28 13:25:00,26.66,26.72,26.66,26.7,45700.0,18.8462,18.8886,18.8462,18.8744,45700.0
2012-06-28 13:30:00,26.7,26.7,26.65,26.65,79500.0,18.8744,18.8744,18.8391,18.8391,79500.0
2012-06-28 13:35:00,26.65,26.68,26.65,26.66,33100.0,18.8391,18.8603,18.8391,18.8462,33100.0
2012-06-28 13:40:00,26.66,26.68,26.64,26.67,56000.0,18.8462,18.8603,18.832,18.8532,56000.0
2012-06-28 13:45:00,26.67,26.67,26.63,26.64,107800.0,18.8532,18.8532,18.8249,18.832,107800.0
2012-06-28 13:50:00,26.64,26.64,26.6,26.6,28700.0,18.832,18.832,18.8037,18.8037,28700.0
2012-06-28 13:55:00,26.61,26.69,26.61,26.68,58000.0,18.8108,18.8674,18.8108,18.8603,58000.0
2012-06-28 14:00:00,26.68,26.69,26.65,26.67,25900.0,18.8603,18.8674,18.8391,18.8532,25900.0
2012-06-28 14:05:00,26.66,26.66,26.62,26.63,49100.0,18.8462,18.8462,18.8179,18.8249,49100.0
2012-06-28 14:10:00,26.62,26.63,26.6,26.61,22500.0,18.8179,18.8249,18.8037,18.8108,22500.0
2012-06-28 14:15:00,26.61,26.61,26.57,26.6,41600.0,18.8108,18.8108,18.7825,18.8037,41600.0
2012-06-28 14:20:00,26.59,26.6,26.55,26.57,36500.0,18.7967,18.8037,18.7684,18.7825,36500.0
2012-06-28 14:25:00,26.58,26.6,26.57,26.59,29800.0,18.7896,18.8037,18.7825,18.7967,29800.0
2012-06-28 14:30:00,26.59,26.59,26.57,26.58,67400.0,18.7967,18.7967,18.7825,18.7896,67400.0
2012-06-28 14:35:00,26.59,26.6,26.57,26.57,22100.0,18.7967,18.8037,18.7825,18.7825,22100.0
2012-06-28 14:40:00,26.56,26.61,26.56,26.61,36600.0,18.7755,18.8108,18.7755,18.8108,36600.0
2012-06-28 14:45:00,26.61,26.62,26.6,26.62,34900.0,18.8108,18.8179,18.8037,18.8179,34900.0
2012-06-28 14:50:00,26.62,26.63,26.6,26.6,31800.0,18.8179,18.8249,18.8037,18.8037,31800.0
2012-06-28 14:55:00,26.61,26.64,26.61,26.63,25600.0,18.8108,18.832,18.8108,18.8249,25600.0
2012-06-28 15:00:00,26.62,26.67,26.62,26.65,65600.0,18.8179,18.8532,18.8179,18.8391,65600.0
2012-06-28 15:05:00,26.66,26.67,26.64,26.64,105000.0,18.8462,18.8532,18.832,18.832,105000.0
2012-06-28 15:10:00,26.64,26.65,26.62,26.62,22100.0,18.832,18.8391,18.8179,18.8179,22100.0
2012-06-28 15:15:00,26.62,26.64,26.61,26.63,37400.0,18.8179,18.832,18.8108,18.8249,37400.0
2012-06-28 15:20:00,26.63,26.67,26.62,26.64,59900.0,18.8249,18.8532,18.8179,18.832,59900.0
2012-06-28 15:25:00,26.63,26.66,26.61,26.66,55700.0,18.8249,18.8462,18.8108,18.8462,55700.0
2012-06-28 15:30:00,26.66,26.8,26.64,26.76,161700.0,18.8462,18.9451,18.832,18.9168,161700.0
2012-06-28 15:35:00,26.76,26.89,26.74,26.85,173600.0,18.9168,19.0087,18.9027,18.9805,173600.0
2012-06-28 15:40:00,26.86,26.89,26.77,26.8,151600.0,18.9875,19.0087,18.9239,18.9451,151600.0
2012-06-28 15:45:00,26.8,26.91,26.8,26.89,197200.0,18.9451,19.0229,18.9451,19.0087,197200.0
2012-06-28 15:50:00,26.89,26.91,26.85,26.87,221400.0,19.0087,19.0229,18.9805,18.9946,221400.0
2012-06-28 15:55:00,26.86,26.92,26.86,26.86,399400.0,18.9875,19.03,18.9875,18.9875,399400.0
2012-06-29 09:30:00,27.42,27.65,27.39,27.49,190700.0,19.3834,19.546,19.3622,19.4329,190700.0
2012-06-29 09:35:00,27.5,27.53,27.42,27.49,81200.0,19.44,19.4612,19.3834,19.4329,81200.0
2012-06-29 09:40:00,27.5,27.6,27.48,27.58,80700.0,19.44,19.5106,19.4258,19.4965,80700.0
2012-06-29 09:45:00,27.57,27.6,27.52,27.52,105700.0,19.4894,19.5106,19.4541,19.4541,105700.0
2012-06-29 09:50:00,27.52,27.6,27.52,27.59,145300.0,19.4541,19.5106,19.4541,19.5036,145300.0
2012-06-29 09:55:00,27.59,27.7,27.56,27.69,164200.0,19.5036,19.5813,19.4824,19.5743,164200.0
2012-06-29 10:00:00,27.7,27.8,27.69,27.77,201600.0,19.5813,19.652,19.5743,19.6308,201600.0
2012-06-29 10:05:00,27.77,27.83,27.76,27.8,180100.0,19.6308,19.6732,19.6238,19.652,180100.0
2012-06-29 10:10:00,27.8,27.86,27.78,27.81,158600.0,19.652,19.6944,19.6379,19.6591,158600.0
2012-06-29 10:15:00,27.81,27.9,27.81,27.89,204300.0,19.6591,19.7227,19.6591,19.7157,204300.0
2012-06-29 10:20:00,27.9,27.96,27.89,27.96,303700.0,19.7227,19.7651,19.7157,19.7651,303700.0
2012-06-29 10:25:00,27.96,28.03,27.95,28.01,317700.0,19.7651,19.8146,19.7581,19.8005,317700.0
2012-06-29 10:30:00,28.01,28.16,28.0,28.16,403200.0,19.8005,19.9065,19.7934,19.9065,403200.0
2012-06-29 10:35:00,28.14,28.25,28.12,28.24,330500.0,19.8924,19.9701,19.8782,19.9631,330500.0
2012-06-29 10:40:00,28.23,28.26,28.18,28.21,245900.0,19.956,19.9772,19.9207,19.9419,245900.0
2012-06-29 10:45:00,28.22,28.22,28.11,28.13,271100.0,19.9489,19.9489,19.8712,19.8853,271100.0
2012-06-29 10:50:00,28.12,28.17,28.08,28.11,203500.0,19.8782,19.9136,19.85,19.8712,203500.0
2012-06-29 10:55:00,28.11,28.14,28.1,28.12,64700.0,19.8712,19.8924,19.8641,19.8782,64700.0
2012-06-29 11:00:00,28.12,28.15,28.1,28.12,84100.0,19.8782,19.8994,19.8641,19.8782,84100.0
2012-06-29 11:05:00,28.11,28.14,28.09,28.12,75500.0,19.8712,19.8924,19.857,19.8782,75500.0
2012-06-29 11:10:00,28.12,28.14,28.09,28.1,99600.0,19.8782,19.8924,19.857,19.8641,99600.0
2012-06-29 11:15:00,28.11,28.14,28.1,28.13,89900.0,19.8712,19.8924,19.8641,19.8853,89900.0
2012-06-29 11:20:00,28.13,28.15,28.11,28.12,67900.0,19.8853,19.8994,19.8712,19.8782,67900.0
2012-06-29 11:25:00,28.13,28.13,28.09,28.1,53600.0,19.8853,19.8853,19.857,19.8641,53600.0
2012-06-29 11:30:00,28.11,28.13,28.1,28.13,290400.0,19.8712,19.8853,19.8641,19.8853,290400.0
2012-06-29 11:35:00,28.13,28.13,28.1,28.11,188900.0,19.8853,19.8853,19.8641,19.8712,188900.0
2012-06-29 11:40:00,28.11,28.12,28.08,28.09,132000.0,19.8712,19.8782,19.85,19.857,132000.0
2012-06-29 11:45:00,28.1,28.14,28.09,28.11,1144500.0,19.8641,19.8924,19.857,19.8712,1144500.0
2012-06-29 11:50:00,28.12,28.17,28.12,28.13,157300.0,19.8782,19.9136,19.8782,19.8853,157300.0
2012-06-29 11:55:00,28.13,28.14,28.12,28.13,64900.0,19.8853,19.8924,19.8782,19.8853,64900.0
2012-06-29 12:00:00,28.13,28.13,28.1,28.11,91900.0,19.8853,19.8853,19.8641,19.8712,91900.0
2012-06-29 12:05:00,28.11,28.14,28.1,28.14,546100.0,19.8712,19.8924,19.8641,19.8924,546100.0
2012-06-29 12:10:00,28.13,28.14,28.11,28.13,50800.0,19.8853,19.8924,19.8712,19.8853,50800.0
2012-06-29 12:15:00,28.13,28.19,28.12,28.19,123700.0,19.8853,19.9277,19.8782,19.9277,123700.0
2012-06-29 12:20:00,28.19,28.19,28.17,28.19,61400.0,19.9277,19.9277,19.9136,19.9277,61400.0
2012-06-29 12:25:00,28.18,28.25,28.18,28.25,87900.0,19.9207,19.9701,19.9207,19.9701,87900.0
2012-06-29 12:30:00,28.25,28.26,28.23,28.24,59400.0,19.9701,19.9772,19.956,19.9631,59400.0
2012-06-29 12:35:00,28.23,28.27,28.23,28.26,83900.0,19.956,19.9843,19.956,19.9772,83900.0
2012-06-29 12:40:00,28.25,28.28,28.24,28.27,78900.0,19.9701,19.9913,19.9631,19.9843,78900.0
2012-06-29 12:45:00,28.27,28.31,28.27,28.29,51500.0,19.9843,20.0126,19.9843,19.9984,51500.0
2012-06-29 12:50:00,28.29,28.31,28.28,28.28,96600.0,19.9984,20.0126,19.9913,19.9913,96600.0
2012-06-29 12:55:00,28.29,28.35,28.28,28.3,84300.0,19.9984,20.0408,19.9913,20.0055,84300.0
2012-06-29 13:00:00,28.31,28.33,28.3,28.32,41900.0,20.0126,20.0267,20.0055,20.0196,41900.0
2012-06-29 13:05:00,28.32,28.33,28.3,28.3,75800.0,20.0196,20.0267,20.0055,20.0055,75800.0
2012-06-29 13:10:00,28.31,28.32,28.3,28.3,41800.0,20.0126,20.0196,20.0055,20.0055,41800.0
2012-06-29 13:15:00,28.31,28.32,28.3,28.32,128100.0,20.0126,20.0196,20.0055,20.0196,128100.0
2012-06-29 13:20:00,28.32,28.35,28.32,28.35,168800.0,20.0196,20.0408,20.0196,20.0408,168800.0
2012-06-29 13:25:00,28.34,28.35,28.31,28.33,38600.0,20.0338,20.0408,20.0126,20.0267,38600.0
2012-06-29 13:30:00,28.33,28.36,28.33,28.34,46200.0,20.0267,20.0479,20.0267,20.0338,46200.0
2012-06-29 13:35:00,28.35,28.35,28.32,28.35,35300.0,20.0408,20.0408,20.0196,20.0408,35300.0
2012-06-29 13:40:00,28.35,28.42,28.34,28.4,201800.0,20.0408,20.0903,20.0338,20.0762,201800.0
2012-06-29 13:45:00,28.39,28.4,28.38,28.39,38300.0,20.0691,20.0762,20.062,20.0691,38300.0
2012-06-29 13:50:00,28.39,28.39,28.36,28.39,48700.0,20.0691,20.0691,20.0479,20.0691,48700.0
2012-06-29 13:55:00,28.38,28.4,28.38,28.4,36700.0,20.062,20.0762,20.062,20.0762,36700.0
2012-06-29 14:00:00,28.4,28.4,28.38,28.38,47800.0,20.0762,20.0762,20.062,20.062,47800.0
2012-06-29 14:05:00,28.39,28.39,28.38,28.38,36800.0,20.0691,20.0691,20.062,20.062,36800.0
2012-06-29 14:10:00,28.38,28.39,28.37,28.38,78500.0,20.062,20.0691,20.055,20.062,78500.0
2012-06-29 14:15:00,28.38,28.41,28.37,28.41,70100.0,20.062,20.0832,20.055,20.0832,70100.0
2012-06-29 14:20:00,28.41,28.47,28.4,28.47,71000.0,20.0832,20.1257,20.0762,20.1257,71000.0
2012-06-29 14:25:00,28.47,28.53,28.46,28.53,208200.0,20.1257,20.1681,20.1186,20.1681,208200.0
2012-06-29 14:30:00,28.52,28.53,28.45,28.45,107300.0,20.161,20.1681,20.1115,20.1115,107300.0
2012-06-29 14:35:00,28.45,28.48,28.44,28.46,91100.0,20.1115,20.1327,20.1045,20.1186,91100.0
2012-06-29 14:40:00,28.45,28.48,28.44,28.45,82400.0,20.1115,20.1327,20.1045,20.1115,82400.0
2012-06-29 14:45:00,28.45,28.47,28.43,28.47,131100.0,20.1115,20.1257,20.0974,20.1257,131100.0
2012-06-29 14:50:00,28.47,28.49,28.46,28.48,92900.0,20.1257,20.1398,20.1186,20.1327,92900.0
2012-06-29 14:55:00,28.48,28.48,28.43,28.48,131700.0,20.1327,20.1327,20.0974,20.1327,131700.0
2012-06-29 15:00:00,28.47,28.47,28.41,28.42,67300.0,20.1257,20.1257,20.0832,20.0903,67300.0
2012-06-29 15:05:00,28.42,28.46,28.42,28.45,76900.0,20.0903,20.1186,20.0903,20.1115,76900.0
2012-06-29 15:10:00,28.45,28.47,28.43,28.43,114600.0,20.1115,20.1257,20.0974,20.0974,114600.0
2012-06-29 15:15:00,28.44,28.44,28.43,28.44,39200.0,20.1045,20.1045,20.0974,20.1045,39200.0
2012-06-29 15:20:00,28.44,28.47,28.41,28.42,169000.0,20.1045,20.1257,20.0832,20.0903,169000.0
2012-06-29 15:25:00,28.42,28.48,28.42,28.48,128000.0,20.0903,20.1327,20.0903,20.1327,128000.0
2012-06-29 15:30:00,28.47,28.5,28.45,28.5,180100.0,20.1257,20.1469,20.1115,20.1469,180100.0
2012-06-29 15:35:00,28.5,28.6,28.5,28.56,447200.0,20.1469,20.2176,20.1469,20.1893,447200.0
2012-06-29 15:40:00,28.57,28.58,28.53,28.57,359000.0,20.1963,20.2034,20.1681,20.1963,359000.0
2012-06-29 15:45:00,28.57,28.7,28.56,28.69,535500.0,20.1963,20.2882,20.1893,20.2812,535500.0
2012-06-29 15:50:00,28.7,28.7,28.65,28.67,459700.0,20.2882,20.2882,20.2529,20.267,459700.0
2012-06-29 15:55:00,28.67,28.68,28.64,28.68,727900.0,20.267,20.2741,20.2458,20.2741,727900.0
2012-07-02 09:30:00,28.69,28.79,28.47,28.52,183900.0,20.2812,20.3519,20.1257,20.161,183900.0
2012-07-02 09:35:00,28.51,28.62,28.5,28.5,71400.0,20.1539,20.2317,20.1469,20.1469,71400.0
2012-07-02 09:40:00,28.51,28.58,28.43,28.45,75600.0,20.1539,20.2034,20.0974,20.1115,75600.0
2012-07-02 09:45:00,28.45,28.55,28.43,28.54,63200.0,20.1115,20.1822,20.0974,20.1751,63200.0
2012-07-02 09:50:00,28.54,28.54,28.49,28.5,94600.0,20.1751,20.1751,20.1398,20.1469,94600.0
2012-07-02 09:55:00,28.5,28.52,28.38,28.41,90300.0,20.1469,20.161,20.062,20.0832,90300.0
2012-07-02 10:00:00,28.41,28.42,28.2,28.22,226200.0,20.0832,20.0903,19.9348,19.9489,226200.0
2012-07-02 10:05:00,28.21,28.3,28.21,28.28,130500.0,19.9419,20.0055,19.9419,19.9913,130500.0
2012-07-02 10:10:00,28.28,28.35,28.27,28.35,78400.0,19.9913,20.0408,19.9843,20.0408,78400.0
2012-07-02 10:15:00,28.35,28.43,28.34,28.36,120600.0,20.0408,20.0974,20.0338,20.0479,120600.0
2012-07-02 10:20:00,28.35,28.44,28.35,28.36,111000.0,20.0408,20.1045,20.0408,20.0479,111000.0
2012-07-02 10:25:00,28.37,28.37,28.33,28.36,79200.0,20.055,20.055,20.0267,20.0479,79200.0
2012-07-02 10:30:00,28.36,28.4,28.29,28.31,87900.0,20.0479,20.0762,19.9984,20.0126,87900.0
2012-07-02 10:35:00,28.3,28.3,28.25,28.28,54600.0,20.0055,20.0055,19.9701,19.9913,54600.0
2012-07-02 10:40:00,28.28,28.32,28.24,28.25,94400.0,19.9913,20.0196,19.9631,19.9701,94400.0
2012-07-02 10:45:00,28.26,28.4,28.26,28.4,138400.0,19.9772,20.0762,19.9772,20.0762,138400.0
2012-07-02 10:50:00,28.4,28.43,28.39,28.4,112800.0,20.0762,20.0974,20.0691,20.0762,112800.0
2012-07-02 10:55:00,28.4,28.42,28.39,28.42,123800.0,20.0762,20.0903,20.0691,20.0903,123800.0
2012-07-02 11:00:00,28.41,28.45,28.41,28.45,77600.0,20.0832,20.1115,20.0832,20.1115,77600.0
2012-07-02 11:05:00,28.45,28.48,28.45,28.45,82500.0,20.1115,20.1327,20.1115,20.1115,82500.0
2012-07-02 11:10:00,28.44,28.45,28.34,28.36,87900.0,20.1045,20.1115,20.0338,20.0479,87900.0
2012-07-02 11:15:00,28.36,28.36,28.3,28.31,161500.0,20.0479,20.0479,20.0055,20.0126,161500.0
2012-07-02 11:20:00,28.31,28.34,28.3,28.31,46800.0,20.0126,20.0338,20.0055,20.0126,46800.0
2012-07-02 11:25:00,28.3,28.31,28.26,28.26,33600.0,20.0055,20.0126,19.9772,19.9772,33600.0
2012-07-02 11:30:00,28.26,28.3,28.26,28.29,52400.0,19.9772,20.0055,19.9772,19.9984,52400.0
2012-07-02 11:35:00,28.29,28.32,28.28,28.28,85600.0,19.9984,20.0196,19.9913,19.9913,85600.0
2012-07-02 11:40:00,28.28,28.29,28.26,28.28,104900.0,19.9913,19.9984,19.9772,19.9913,104900.0
2012-07-02 11:45:00,28.27,28.29,28.25,28.27,127000.0,19.9843,19.9984,19.9701,19.9843,127000.0
2012-07-02 11:50:00,28.27,28.28,28.25,28.25,47700.0,19.9843,19.9913,19.9701,19.9701,47700.0
2012-07-02 11:55:00,28.25,28.26,28.24,28.25,44700.0,19.9701,19.9772,19.9631,19.9701,44700.0
2012-07-02 12:00:00,28.25,28.25,28.2,28.2,55800.0,19.9701,19.9701,19.9348,19.9348,55800.0
2012-07-02 12:05:00,28.2,28.21,28.2,28.2,58300.0,19.9348,19.9419,19.9348,19.9348,58300.0
2012-07-02 12:10:00,28.2,28.27,28.2,28.27,41300.0,19.9348,19.9843,19.9348,19.9843,41300.0
2012-07-02 12:15:00,28.27,28.27,28.19,28.19,33600.0,19.9843,19.9843,19.9277,19.9277,33600.0
2012-07-02 12:20:00,28.2,28.22,28.18,28.22,64700.0,19.9348,19.9489,19.9207,19.9489,64700.0
2012-07-02 12:25:00,28.23,28.24,28.2,28.2,53600.0,19.956,19.9631,19.9348,19.9348,53600.0
2012-07-02 12:30:00,28.2,28.22,28.2,28.22,15200.0,19.9348,19.9489,19.9348,19.9489,15200.0
2012-07-02 12:35:00,28.22,28.28,28.21,28.28,45700.0,19.9489,19.9913,19.9419,19.9913,45700.0
2012-07-02 12:40:00,28.28,28.28,28.26,28.26,31600.0,19.9913,19.9913,19.9772,19.9772,31600.0
2012-07-02 12:45:00,28.26,28.3,28.26,28.28,103500.0,19.9772,20.0055,19.9772,19.9913,103500.0
2012-07-02 12:50:00,28.29,28.36,28.29,28.35,242600.0,19.9984,20.0479,19.9984,20.0408,242600.0
2012-07-02 12:55:00,28.36,28.37,28.35,28.36,76600.0,20.0479,20.055,20.0408,20.0479,76600.0
2012-07-02 13:00:00,28.36,28.36,28.32,28.32,59300.0,20.0479,20.0479,20.0196,20.0196,59300.0
2012-07-02 13:05:00,28.32,28.33,28.3,28.3,24800.0,20.0196,20.0267,20.0055,20.0055,24800.0
2012-07-02 13:10:00,28.3,28.36,28.28,28.28,93800.0,20.0055,20.0479,19.9913,19.9913,93800.0
2012-07-02 13:15:00,28.29,28.29,28.26,28.27,30800.0,19.9984,19.9984,19.9772,19.9843,30800.0
2012-07-02 13:20:00,28.26,28.27,28.25,28.25,27000.0,19.9772,19.9843,19.9701,19.9701,27000.0
2012-07-02 13:25:00,28.25,28.26,28.24,28.24,13600.0,19.9701,19.9772,19.9631,19.9631,13600.0
2012-07-02 13:30:00,28.25,28.26,28.23,28.24,50800.0,19.9701,19.9772,19.956,19.9631,50800.0
2012-07-02 13:35:00,28.23,28.24,28.2,28.21,116000.0,19.956,19.9631,19.9348,19.9419,116000.0
2012-07-02 13:40:00,28.21,28.22,28.2,28.2,20400.0,19.9419,19.9489,19.9348,19.9348,20400.0
2012-07-02 13:45:00,28.2,28.22,28.2,28.2,112800.0,19.9348,19.9489,19.9348,19.9348,112800.0
2012-07-02 13:50:00,28.2,28.21,28.19,28.2,27000.0,19.9348,19.9419,19.9277,19.9348,27000.0
2012-07-02 13:55:00,28.2,28.21,28.16,28.17,23900.0,19.9348,19.9419,19.9065,19.9136,23900.0
2012-07-02 14:00:00,28.16,28.17,28.12,28.12,74800.0,19.9065,19.9136,19.8782,19.8782,74800.0
2012-07-02 14:05:00,28.12,28.17,28.11,28.15,100200.0,19.8782,19.9136,19.8712,19.8994,100200.0
2012-07-02 14:10:00,28.16,28.18,28.15,28.16,45100.0,19.9065,19.9207,19.8994,19.9065,45100.0
2012-07-02 14:15:00,28.16,28.22,28.16,28.2,66600.0,19.9065,19.9489,19.9065,19.9348,66600.0
2012-07-02 14:20:00,28.2,28.2,28.18,28.18,27200.0,19.9348,19.9348,19.9207,19.9207,27200.0
2012-07-02 14:25:00,28.19,28.2,28.19,28.19,20500.0,19.9277,19.9348,19.9277,19.9277,20500.0
2012-07-02 14:30:00,28.19,28.2,28.18,28.2,52800.0,19.9277,19.9348,19.9207,19.9348,52800.0
2012-07-02 14:35:00,28.19,28.2,28.17,28.19,97700.0,19.9277,19.9348,19.9136,19.9277,97700.0
2012-07-02 14:40:00,28.19,28.2,28.18,28.18,29900.0,19.9277,19.9348,19.9207,19.9207,29900.0
2012-07-02 14:45:00,28.18,28.19,28.15,28.16,37000.0,19.9207,19.9277,19.8994,19.9065,37000.0
2012-07-02 14:50:00,28.15,28.16,28.13,28.13,36500.0,19.8994,19.9065,19.8853,19.8853,36500.0
2012-07-02 14:55:00,28.13,28.18,28.13,28.17,160400.0,19.8853,19.9207,19.8853,19.9136,160400.0
2012-07-02 15:00:00,28.17,28.19,28.16,28.19,50300.0,19.9136,19.9277,19.9065,19.9277,50300.0
2012-07-02 15:05:00,28.19,28.2,28.13,28.13,92800.0,19.9277,19.9348,19.8853,19.8853,92800.0
2012-07-02 15:10:00,28.13,28.15,28.11,28.13,67200.0,19.8853,19.8994,19.8712,19.8853,67200.0
2012-07-02 15:15:00,28.13,28.16,28.13,28.15,96600.0,19.8853,19.9065,19.8853,19.8994,96600.0
2012-07-02 15:20:00,28.15,28.19,28.14,28.18,154200.0,19.8994,19.9277,19.8924,19.9207,154200.0
2012-07-02 15:25:00,28.18,28.2,28.15,28.17,72700.0,19.9207,19.9348,19.8994,19.9136,72700.0
2012-07-02 15:30:00,28.17,28.2,28.14,28.17,125400.0,19.9136,19.9348,19.8924,19.9136,125400.0
2012-07-02 15:35:00,28.17,28.23,28.17,28.22,118900.0,19.9136,19.956,19.9136,19.9489,118900.0
2012-07-02 15:40:00,28.22,28.25,28.21,28.21,109300.0,19.9489,19.9701,19.9419,19.9419,109300.0
2012-07-02 15:45:00,28.22,28.27,28.21,28.27,123700.0,19.9489,19.9843,19.9419,19.9843,123700.0
2012-07-02 15:50:00,28.26,28.26,28.22,28.22,123400.0,19.9772,19.9772,19.9489,19.9489,123400.0
2012-07-02 15:55:00,28.23,28.29,28.22,28.28,332700.0,19.956,19.9984,19.9489,19.9913,332700.0
2012-07-03 09:30:00,28.21,28.38,28.13,28.3,101700.0,19.9419,20.062,19.8853,20.0055,101700.0
2012-07-03 09:35:00,28.3,28.3,28.18,28.19,42600.0,20.0055,20.0055,19.9207,19.9277,42600.0
2012-07-03 09:40:00,28.19,28.27,28.19,28.19,85300.0,19.9277,19.9843,19.9277,19.9277,85300.0
2012-07-03 09:45:00,28.19,28.2,28.18,28.18,51100.0,19.9277,19.9348,19.9207,19.9207,51100.0
2012-07-03 09:50:00,28.19,28.27,28.18,28.26,106100.0,19.9277,19.9843,19.9207,19.9772,106100.0
2012-07-03 09:55:00,28.26,28.32,28.25,28.28,102000.0,19.9772,20.0196,19.9701,19.9913,102000.0
2012-07-03 10:00:00,28.26,28.35,28.26,28.31,103300.0,19.9772,20.0408,19.9772,20.0126,103300.0
2012-07-03 10:05:00,28.31,28.32,28.29,28.32,44200.0,20.0126,20.0196,19.9984,20.0196,44200.0
2012-07-03 10:10:00,28.31,28.33,28.28,28.31,141100.0,20.0126,20.0267,19.9913,20.0126,141100.0
2012-07-03 10:15:00,28.32,28.35,28.32,28.35,41500.0,20.0196,20.0408,20.0196,20.0408,41500.0
2012-07-03 10:20:00,28.35,28.36,28.34,28.35,42700.0,20.0408,20.0479,20.0338,20.0408,42700.0
2012-07-03 10:25:00,28.35,28.36,28.32,28.33,40900.0,20.0408,20.0479,20.0196,20.0267,40900.0
2012-07-03 10:30:00,28.33,28.44,28.32,28.43,96200.0,20.0267,20.1045,20.0196,20.0974,96200.0
2012-07-03 10:35:00,28.43,28.46,28.4,28.41,81300.0,20.0974,20.1186,20.0762,20.0832,81300.0
2012-07-03 10:40:00,28.42,28.44,28.36,28.38,65900.0,20.0903,20.1045,20.0479,20.062,65900.0
2012-07-03 10:45:00,28.38,28.4,28.38,28.39,40200.0,20.062,20.0762,20.062,20.0691,40200.0
2012-07-03 10:50:00,28.39,28.4,28.38,28.39,40300.0,20.0691,20.0762,20.062,20.0691,40300.0
2012-07-03 10:55:00,28.38,28.39,28.33,28.33,40900.0,20.062,20.0691,20.0267,20.0267,40900.0
2012-07-03 11:00:00,28.34,28.37,28.34,28.36,53800.0,20.0338,20.055,20.0338,20.0479,53800.0
2012-07-03 11:05:00,28.37,28.41,28.35,28.38,45400.0,20.055,20.0832,20.0408,20.062,45400.0
2012-07-03 11:10:00,28.38,28.38,28.35,28.37,56400.0,20.062,20.062,20.0408,20.055,56400.0
2012-07-03 11:15:00,28.38,28.4,28.37,28.38,42300.0,20.062,20.0762,20.055,20.062,42300.0
2012-07-03 11:20:00,28.39,28.4,28.38,28.39,27100.0,20.0691,20.0762,20.062,20.0691,27100.0
2012-07-03 11:25:00,28.39,28.43,28.39,28.42,61300.0,20.0691,20.0974,20.0691,20.0903,61300.0
2012-07-03 11:30:00,28.42,28.43,28.4,28.41,37500.0,20.0903,20.0974,20.0762,20.0832,37500.0
2012-07-03 11:35:00,28.4,28.43,28.4,28.43,96000.0,20.0762,20.0974,20.0762,20.0974,96000.0
2012-07-03 11:40:00,28.43,28.44,28.39,28.4,41500.0,20.0974,20.1045,20.0691,20.0762,41500.0
2012-07-03 11:45:00,28.4,28.44,28.39,28.44,39500.0,20.0762,20.1045,20.0691,20.1045,39500.0
2012-07-03 11:50:00,28.44,28.45,28.42,28.44,71100.0,20.1045,20.1115,20.0903,20.1045,71100.0
2012-07-03 11:55:00,28.43,28.44,28.4,28.4,60100.0,20.0974,20.1045,20.0762,20.0762,60100.0
2012-07-03 12:00:00,28.41,28.43,28.4,28.42,75900.0,20.0832,20.0974,20.0762,20.0903,75900.0
2012-07-03 12:05:00,28.42,28.44,28.41,28.42,71300.0,20.0903,20.1045,20.0832,20.0903,71300.0
2012-07-03 12:10:00,28.42,28.43,28.4,28.4,88400.0,20.0903,20.0974,20.0762,20.0762,88400.0
2012-07-03 12:15:00,28.41,28.45,28.4,28.45,105700.0,20.0832,20.1115,20.0762,20.1115,105700.0
2012-07-03 12:20:00,28.45,28.5,28.44,28.45,146400.0,20.1115,20.1469,20.1045,20.1115,146400.0
2012-07-03 12:25:00,28.45,28.48,28.43,28.47,76400.0,20.1115,20.1327,20.0974,20.1257,76400.0
2012-07-03 12:30:00,28.46,28.49,28.44,28.49,98500.0,20.1186,20.1398,20.1045,20.1398,98500.0
2012-07-03 12:35:00,28.49,28.51,28.48,28.51,88800.0,20.1398,20.1539,20.1327,20.1539,88800.0
2012-07-03 12:40:00,28.51,28.52,28.5,28.5,35500.0,20.1539,20.161,20.1469,20.1469,35500.0
2012-07-03 12:45:00,28.51,28.51,28.42,28.44,241500.0,20.1539,20.1539,20.0903,20.1045,241500.0
2012-07-03 12:50:00,28.44,28.51,28.44,28.51,141700.0,20.1045,20.1539,20.1045,20.1539,141700.0
2012-07-03 12:55:00,28.51,28.56,28.51,28.54,227800.0,20.1539,20.1893,20.1539,20.1751,227800.0
2012-07-05 09:30:00,28.49,28.52,28.17,28.22,159400.0,20.1398,20.161,19.9136,19.9489,159400.0
2012-07-05 09:35:00,28.21,28.28,28.12,28.2,147700.0,19.9419,19.9913,19.8782,19.9348,147700.0
2012-07-05 09:40:00,28.21,28.29,28.14,28.19,70600.0,19.9419,19.9984,19.8924,19.9277,70600.0
2012-07-05 09:45:00,28.22,28.28,28.18,28.18,110400.0,19.9489,19.9913,19.9207,19.9207,110400.0
2012-07-05 09:50:00,28.19,28.22,28.16,28.17,97300.0,19.9277,19.9489,19.9065,19.9136,97300.0
2012-07-05 09:55:00,28.16,28.19,28.12,28.18,74400.0,19.9065,19.9277,19.8782,19.9207,74400.0
2012-07-05 10:00:00,28.18,28.2,28.09,28.11,122100.0,19.9207,19.9348,19.857,19.8712,122100.0
2012-07-05 10:05:00,28.11,28.15,28.1,28.13,39300.0,19.8712,19.8994,19.8641,19.8853,39300.0
2012-07-05 10:10:00,28.13,28.16,28.09,28.16,72000.0,19.8853,19.9065,19.857,19.9065,72000.0
2012-07-05 10:15:00,28.16,28.18,28.12,28.18,41700.0,19.9065,19.9207,19.8782,19.9207,41700.0
2012-07-05 10:20:00,28.17,28.22,28.15,28.17,61300.0,19.9136,19.9489,19.8994,19.9136,61300.0
2012-07-05 10:25:00,28.17,28.32,28.15,28.29,176400.0,19.9136,20.0196,19.8994,19.9984,176400.0
2012-07-05 10:30:00,28.29,28.32,28.27,28.28,64400.0,19.9984,20.0196,19.9843,19.9913,64400.0
2012-07-05 10:35:00,28.28,28.29,28.26,28.29,57800.0,19.9913,19.9984,19.9772,19.9984,57800.0
2012-07-05 10:40:00,28.29,28.34,28.29,28.32,61900.0,19.9984,20.0338,19.9984,20.0196,61900.0
2012-07-05 10:45:00,28.31,28.34,28.3,28.3,113400.0,20.0126,20.0338,20.0055,20.0055,113400.0
2012-07-05 10:50:00,28.31,28.33,28.28,28.32,60200.0,20.0126,20.0267,19.9913,20.0196,60200.0
2012-07-05 10:55:00,28.33,28.34,28.31,28.31,47800.0,20.0267,20.0338,20.0126,20.0126,47800.0
2012-07-05 11:00:00,28.31,28.37,28.31,28.37,59800.0,20.0126,20.055,20.0126,20.055,59800.0
2012-07-05 11:05:00,28.38,28.43,28.38,28.43,20000.0,20.062,20.0974,20.062,20.0974,20000.0
2012-07-05 11:10:00,28.43,28.44,28.38,28.38,49000.0,20.0974,20.1045,20.062,20.062,49000.0
2012-07-05 11:15:00,28.38,28.42,28.38,28.41,36500.0,20.062,20.0903,20.062,20.0832,36500.0
2012-07-05 11:20:00,28.41,28.41,28.38,28.39,37600.0,20.0832,20.0832,20.062,20.0691,37600.0
2012-07-05 11:25:00,28.38,28.4,28.38,28.39,34900.0,20.062,20.0762,20.062,20.0691,34900.0
2012-07-05 11:30:00,28.39,28.42,28.39,28.42,66000.0,20.0691,20.0903,20.0691,20.0903,66000.0
2012-07-05 11:35:00,28.42,28.43,28.36,28.36,50800.0,20.0903,20.0974,20.0479,20.0479,50800.0
2012-07-05 11:40:00,28.37,28.38,28.36,28.38,42400.0,20.055,20.062,20.0479,20.062,42400.0
2012-07-05 11:45:00,28.38,28.41,28.38,28.41,12600.0,20.062,20.0832,20.062,20.0832,12600.0
2012-07-05 11:50:00,28.41,28.43,28.41,28.43,38500.0,20.0832,20.0974,20.0832,20.0974,38500.0
2012-07-05 11:55:00,28.43,28.44,28.41,28.42,41300.0,20.0974,20.1045,20.0832,20.0903,41300.0
2012-07-05 12:00:00,28.43,28.47,28.43,28.46,9400.0,20.0974,20.1257,20.0974,20.1186,9400.0
2012-07-05 12:05:00,28.47,28.48,28.45,28.46,32800.0,20.1257,20.1327,20.1115,20.1186,32800.0
2012-07-05 12:10:00,28.46,28.49,28.45,28.48,16300.0,20.1186,20.1398,20.1115,20.1327,16300.0
2012-07-05 12:15:00,28.48,28.5,28.46,28.46,28700.0,20.1327,20.1469,20.1186,20.1186,28700.0
2012-07-05 12:20:00,28.46,28.46,28.42,28.44,34600.0,20.1186,20.1186,20.0903,20.1045,34600.0
2012-07-05 12:25:00,28.43,28.45,28.4,28.41,35000.0,20.0974,20.1115,20.0762,20.0832,35000.0
2012-07-05 12:30:00,28.4,28.4,28.37,28.38,18100.0,20.0762,20.0762,20.055,20.062,18100.0
2012-07-05 12:35:00,28.37,28.4,28.36,28.4,12300.0,20.055,20.0762,20.0479,20.0762,12300.0
2012-07-05 12:40:00,28.4,28.42,28.39,28.42,9200.0,20.0762,20.0903,20.0691,20.0903,9200.0
2012-07-05 12:45:00,28.43,28.45,28.4,28.4,38500.0,20.0974,20.1115,20.0762,20.0762,38500.0
2012-07-05 12:50:00,28.4,28.42,28.4,28.42,11700.0,20.0762,20.0903,20.0762,20.0903,11700.0
2012-07-05 12:55:00,28.41,28.43,28.4,28.43,55600.0,20.0832,20.0974,20.0762,20.0974,55600.0
2012-07-05 13:00:00,28.42,28.42,28.41,28.42,5400.0,20.0903,20.0903,20.0832,20.0903,5400.0
2012-07-05 13:05:00,28.42,28.45,28.41,28.44,14700.0,20.0903,20.1115,20.0832,20.1045,14700.0
2012-07-05 13:10:00,28.45,28.46,28.44,28.46,9800.0,20.1115,20.1186,20.1045,20.1186,9800.0
2012-07-05 13:15:00,28.46,28.46,28.44,28.45,10400.0,20.1186,20.1186,20.1045,20.1115,10400.0
2012-07-05 13:20:00,28.45,28.46,28.44,28.46,14700.0,20.1115,20.1186,20.1045,20.1186,14700.0
2012-07-05 13:25:00,28.45,28.47,28.45,28.46,17000.0,20.1115,20.1257,20.1115,20.1186,17000.0
2012-07-05 13:30:00,28.46,28.48,28.42,28.44,35500.0,20.1186,20.1327,20.0903,20.1045,35500.0
2012-07-05 13:35:00,28.45,28.46,28.43,28.44,24600.0,20.1115,20.1186,20.0974,20.1045,24600.0
2012-07-05 13:40:00,28.45,28.46,28.44,28.44,16500.0,20.1115,20.1186,20.1045,20.1045,16500.0
2012-07-05 13:45:00,28.45,28.5,28.45,28.47,49100.0,20.1115,20.1469,20.1115,20.1257,49100.0
2012-07-05 13:50:00,28.46,28.48,28.46,28.47,16700.0,20.1186,20.1327,20.1186,20.1257,16700.0
2012-07-05 13:55:00,28.48,28.49,28.47,28.48,18100.0,20.1327,20.1398,20.1257,20.1327,18100.0
2012-07-05 14:00:00,28.48,28.49,28.47,28.48,19200.0,20.1327,20.1398,20.1257,20.1327,19200.0
2012-07-05 14:05:00,28.49,28.5,28.46,28.47,60100.0,20.1398,20.1469,20.1186,20.1257,60100.0
2012-07-05 14:10:00,28.46,28.48,28.46,28.47,15900.0,20.1186,20.1327,20.1186,20.1257,15900.0
2012-07-05 14:15:00,28.47,28.49,28.46,28.48,47000.0,20.1257,20.1398,20.1186,20.1327,47000.0
2012-07-05 14:20:00,28.48,28.49,28.46,28.48,32700.0,20.1327,20.1398,20.1186,20.1327,32700.0
2012-07-05 14:25:00,28.47,28.48,28.46,28.48,36800.0,20.1257,20.1327,20.1186,20.1327,36800.0
2012-07-05 14:30:00,28.48,28.48,28.45,28.46,53000.0,20.1327,20.1327,20.1115,20.1186,53000.0
2012-07-05 14:35:00,28.46,28.48,28.45,28.48,71200.0,20.1186,20.1327,20.1115,20.1327,71200.0
2012-07-05 14:40:00,28.48,28.48,28.46,28.48,69800.0,20.1327,20.1327,20.1186,20.1327,69800.0
2012-07-05 14:45:00,28.48,28.51,28.48,28.51,61100.0,20.1327,20.1539,20.1327,20.1539,61100.0
2012-07-05 14:50:00,28.5,28.5,28.46,28.46,24900.0,20.1469,20.1469,20.1186,20.1186,24900.0
2012-07-05 14:55:00,28.46,28.49,28.45,28.48,33500.0,20.1186,20.1398,20.1115,20.1327,33500.0
2012-07-05 15:00:00,28.48,28.5,28.47,28.5,41800.0,20.1327,20.1469,20.1257,20.1469,41800.0
2012-07-05 15:05:00,28.49,28.5,28.47,28.5,62800.0,20.1398,20.1469,20.1257,20.1469,62800.0
2012-07-05 15:10:00,28.5,28.51,28.47,28.48,46900.0,20.1469,20.1539,20.1257,20.1327,46900.0
2012-07-05 15:15:00,28.47,28.47,28.4,28.4,53100.0,20.1257,20.1257,20.0762,20.0762,53100.0
2012-07-05 15:20:00,28.41,28.43,28.37,28.37,73800.0,20.0832,20.0974,20.055,20.055,73800.0
2012-07-05 15:25:00,28.38,28.42,28.37,28.4,40000.0,20.062,20.0903,20.055,20.0762,40000.0
2012-07-05 15:30:00,28.41,28.42,28.37,28.42,102800.0,20.0832,20.0903,20.055,20.0903,102800.0
2012-07-05 15:35:00,28.43,28.44,28.39,28.4,45700.0,20.0974,20.1045,20.0691,20.0762,45700.0
2012-07-05 15:40:00,28.4,28.45,28.38,28.43,98600.0,20.0762,20.1115,20.062,20.0974,98600.0
2012-07-05 15:45:00,28.44,28.46,28.42,28.45,108000.0,20.1045,20.1186,20.0903,20.1115,108000.0
2012-07-05 15:50:00,28.45,28.47,28.39,28.42,207100.0,20.1115,20.1257,20.0691,20.0903,207100.0
2012-07-05 15:55:00,28.42,28.43,28.39,28.41,352300.0,20.0903,20.0974,20.0691,20.0832,352300.0
2012-07-06 09:30:00,28.22,28.32,28.16,28.17,184900.0,19.9489,20.0196,19.9065,19.9136,184900.0
2012-07-06 09:35:00,28.17,28.18,28.03,28.03,120600.0,19.9136,19.9207,19.8146,19.8146,120600.0
2012-07-06 09:40:00,28.03,28.08,27.94,28.03,76400.0,19.8146,19.85,19.751,19.8146,76400.0
2012-07-06 09:45:00,28.03,28.03,27.99,28.01,68800.0,19.8146,19.8146,19.7863,19.8005,68800.0
2012-07-06 09:50:00,28.02,28.05,27.93,27.95,228600.0,19.8076,19.8288,19.7439,19.7581,228600.0
2012-07-06 09:55:00,27.95,28.02,27.91,28.02,39000.0,19.7581,19.8076,19.7298,19.8076,39000.0
2012-07-06 10:00:00,28.02,28.04,27.95,27.98,56700.0,19.8076,19.8217,19.7581,19.7793,56700.0
2012-07-06 10:05:00,27.97,27.97,27.83,27.85,108700.0,19.7722,19.7722,19.6732,19.6874,108700.0
2012-07-06 10:10:00,27.85,27.92,27.8,27.9,83000.0,19.6874,19.7369,19.652,19.7227,83000.0
2012-07-06 10:15:00,27.9,27.9,27.85,27.88,85800.0,19.7227,19.7227,19.6874,19.7086,85800.0
2012-07-06 10:20:00,27.88,27.98,27.88,27.98,52800.0,19.7086,19.7793,19.7086,19.7793,52800.0
2012-07-06 10:25:00,27.98,28.0,27.91,27.92,53500.0,19.7793,19.7934,19.7298,19.7369,53500.0
2012-07-06 10:30:00,27.92,27.93,27.83,27.84,69400.0,19.7369,19.7439,19.6732,19.6803,69400.0
2012-07-06 10:35:00,27.84,27.88,27.82,27.86,40000.0,19.6803,19.7086,19.6662,19.6944,40000.0
2012-07-06 10:40:00,27.86,27.88,27.83,27.85,48500.0,19.6944,19.7086,19.6732,19.6874,48500.0
2012-07-06 10:45:00,27.85,27.85,27.76,27.77,47700.0,19.6874,19.6874,19.6238,19.6308,47700.0
2012-07-06 10:50:00,27.76,27.81,27.75,27.8,37700.0,19.6238,19.6591,19.6167,19.652,37700.0
2012-07-06 10:55:00,27.81,27.82,27.79,27.79,43100.0,19.6591,19.6662,19.645,19.645,43100.0
2012-07-06 11:00:00,27.79,27.8,27.75,27.76,44700.0,19.645,19.652,19.6167,19.6238,44700.0
2012-07-06 11:05:00,27.76,27.79,27.76,27.78,14100.0,19.6238,19.645,19.6238,19.6379,14100.0
2012-07-06 11:10:00,27.77,27.78,27.76,27.77,40200.0,19.6308,19.6379,19.6238,19.6308,40200.0
2012-07-06 11:15:00,27.76,27.82,27.76,27.81,28500.0,19.6238,19.6662,19.6238,19.6591,28500.0
2012-07-06 11:20:00,27.81,27.82,27.75,27.75,79500.0,19.6591,19.6662,19.6167,19.6167,79500.0
2012-07-06 11:25:00,27.76,27.77,27.73,27.74,35100.0,19.6238,19.6308,19.6025,19.6096,35100.0
2012-07-06 11:30:00,27.73,27.74,27.71,27.72,29700.0,19.6025,19.6096,19.5884,19.5955,29700.0
2012-07-06 11:35:00,27.71,27.75,27.71,27.73,34200.0,19.5884,19.6167,19.5884,19.6025,34200.0
2012-07-06 11:40:00,27.74,27.75,27.71,27.74,36400.0,19.6096,19.6167,19.5884,19.6096,36400.0
2012-07-06 11:45:00,27.74,27.79,27.73,27.79,53800.0,19.6096,19.645,19.6025,19.645,53800.0
2012-07-06 11:50:00,27.79,27.79,27.77,27.79,49100.0,19.645,19.645,19.6308,19.645,49100.0
2012-07-06 11:55:00,27.78,27.78,27.75,27.75,57100.0,19.6379,19.6379,19.6167,19.6167,57100.0
2012-07-06 12:00:00,27.75,27.76,27.67,27.68,82100.0,19.6167,19.6238,19.5601,19.5672,82100.0
2012-07-06 12:05:00,27.69,27.7,27.66,27.68,33100.0,19.5743,19.5813,19.5531,19.5672,33100.0
2012-07-06 12:10:00,27.68,27.69,27.65,27.65,46600.0,19.5672,19.5743,19.546,19.546,46600.0
2012-07-06 12:15:00,27.65,27.69,27.65,27.68,29900.0,19.546,19.5743,19.546,19.5672,29900.0
2012-07-06 12:20:00,27.67,27.67,27.6,27.6,62200.0,19.5601,19.5601,19.5106,19.5106,62200.0
2012-07-06 12:25:00,27.6,27.6,27.55,27.55,148400.0,19.5106,19.5106,19.4753,19.4753,148400.0
2012-07-06 12:30:00,27.55,27.58,27.5,27.5,174000.0,19.4753,19.4965,19.44,19.44,174000.0
2012-07-06 12:35:00,27.51,27.51,27.47,27.47,108700.0,19.447,19.447,19.4188,19.4188,108700.0
2012-07-06 12:40:00,27.47,27.52,27.47,27.52,170800.0,19.4188,19.4541,19.4188,19.4541,170800.0
2012-07-06 12:45:00,27.52,27.58,27.52,27.57,99900.0,19.4541,19.4965,19.4541,19.4894,99900.0
2012-07-06 12:50:00,27.58,27.6,27.57,27.58,95200.0,19.4965,19.5106,19.4894,19.4965,95200.0
2012-07-06 12:55:00,27.58,27.59,27.57,27.58,38300.0,19.4965,19.5036,19.4894,19.4965,38300.0
2012-07-06 13:00:00,27.59,27.59,27.54,27.54,100600.0,19.5036,19.5036,19.4682,19.4682,100600.0
2012-07-06 13:05:00,27.54,27.56,27.53,27.54,38700.0,19.4682,19.4824,19.4612,19.4682,38700.0
2012-07-06 13:10:00,27.55,27.55,27.53,27.53,24000.0,19.4753,19.4753,19.4612,19.4612,24000.0
2012-07-06 13:15:00,27.54,27.58,27.53,27.54,124200.0,19.4682,19.4965,19.4612,19.4682,124200.0
2012-07-06 13:20:00,27.55,27.55,27.52,27.54,106900.0,19.4753,19.4753,19.4541,19.4682,106900.0
2012-07-06 13:25:00,27.53,27.54,27.52,27.52,38500.0,19.4612,19.4682,19.4541,19.4541,38500.0
2012-07-06 13:30:00,27.52,27.52,27.43,27.43,102200.0,19.4541,19.4541,19.3905,19.3905,102200.0
2012-07-06 13:35:00,27.43,27.45,27.43,27.45,64500.0,19.3905,19.4046,19.3905,19.4046,64500.0
2012-07-06 13:40:00,27.45,27.45,27.43,27.43,52300.0,19.4046,19.4046,19.3905,19.3905,52300.0
2012-07-06 13:45:00,27.43,27.46,27.42,27.44,55800.0,19.3905,19.4117,19.3834,19.3975,55800.0
2012-07-06 13:50:00,27.44,27.46,27.43,27.45,34300.0,19.3975,19.4117,19.3905,19.4046,34300.0
2012-07-06 13:55:00,27.45,27.48,27.45,27.48,21500.0,19.4046,19.4258,19.4046,19.4258,21500.0
2012-07-06 14:00:00,27.47,27.47,27.41,27.41,58800.0,19.4188,19.4188,19.3763,19.3763,58800.0
2012-07-06 14:05:00,27.42,27.42,27.38,27.39,66600.0,19.3834,19.3834,19.3551,19.3622,66600.0
2012-07-06 14:10:00,27.39,27.45,27.38,27.45,248500.0,19.3622,19.4046,19.3551,19.4046,248500.0
2012-07-06 14:15:00,27.45,27.46,27.44,27.45,28900.0,19.4046,19.4117,19.3975,19.4046,28900.0
2012-07-06 14:20:00,27.44,27.45,27.44,27.44,54400.0,19.3975,19.4046,19.3975,19.3975,54400.0
2012-07-06 14:25:00,27.45,27.47,27.44,27.44,64600.0,19.4046,19.4188,19.3975,19.3975,64600.0
2012-07-06 14:30:00,27.45,27.46,27.44,27.46,36400.0,19.4046,19.4117,19.3975,19.4117,36400.0
2012-07-06 14:35:00,27.45,27.47,27.44,27.46,113900.0,19.4046,19.4188,19.3975,19.4117,113900.0
2012-07-06 14:40:00,27.46,27.47,27.44,27.46,107500.0,19.4117,19.4188,19.3975,19.4117,107500.0
2012-07-06 14:45:00,27.46,27.46,27.45,27.45,28200.0,19.4117,19.4117,19.4046,19.4046,28200.0
2012-07-06 14:50:00,27.45,27.52,27.45,27.52,91200.0,19.4046,19.4541,19.4046,19.4541,91200.0
2012-07-06 14:55:00,27.51,27.51,27.46,27.48,68700.0,19.447,19.447,19.4117,19.4258,68700.0
2012-07-06 15:00:00,27.48,27.49,27.44,27.45,62700.0,19.4258,19.4329,19.3975,19.4046,62700.0
2012-07-06 15:05:00,27.45,27.49,27.45,27.48,149500.0,19.4046,19.4329,19.4046,19.4258,149500.0
2012-07-06 15:10:00,27.48,27.5,27.46,27.5,116900.0,19.4258,19.44,19.4117,19.44,116900.0
2012-07-06 15:15:00,27.5,27.57,27.48,27.56,134400.0,19.44,19.4894,19.4258,19.4824,134400.0
2012-07-06 15:20:00,27.57,27.61,27.55,27.6,81600.0,19.4894,19.5177,19.4753,19.5106,81600.0
2012-07-06 15:25:00,27.61,27.61,27.57,27.61,62800.0,19.5177,19.5177,19.4894,19.5177,62800.0
2012-07-06 15:30:00,27.62,27.7,27.61,27.69,114700.0,19.5248,19.5813,19.5177,19.5743,114700.0
2012-07-06 15:35:00,27.68,27.7,27.61,27.64,162400.0,19.5672,19.5813,19.5177,19.5389,162400.0
2012-07-06 15:40:00,27.64,27.7,27.62,27.7,133900.0,19.5389,19.5813,19.5248,19.5813,133900.0
2012-07-06 15:45:00,27.69,27.73,27.68,27.68,345500.0,19.5743,19.6025,19.5672,19.5672,345500.0
2012-07-06 15:50:00,27.69,27.72,27.66,27.69,197400.0,19.5743,19.5955,19.5531,19.5743,197400.0
2012-07-06 15:55:00,27.7,27.73,27.69,27.71,263600.0,19.5813,19.6025,19.5743,19.5884,263600.0
2012-07-09 09:30:00,27.67,27.67,27.51,27.57,102700.0,19.5601,19.5601,19.447,19.4894,102700.0
2012-07-09 09:35:00,27.57,27.71,27.57,27.63,36100.0,19.4894,19.5884,19.4894,19.5319,36100.0
2012-07-09 09:40:00,27.63,27.63,27.4,27.41,100000.0,19.5319,19.5319,19.3693,19.3763,100000.0
2012-07-09 09:45:00,27.42,27.43,27.32,27.39,112600.0,19.3834,19.3905,19.3127,19.3622,112600.0
2012-07-09 09:50:00,27.4,27.42,27.35,27.39,48400.0,19.3693,19.3834,19.3339,19.3622,48400.0
2012-07-09 09:55:00,27.39,27.46,27.39,27.39,39200.0,19.3622,19.4117,19.3622,19.3622,39200.0
2012-07-09 10:00:00,27.38,27.46,27.34,27.46,103800.0,19.3551,19.4117,19.3269,19.4117,103800.0
2012-07-09 10:05:00,27.46,27.5,27.41,27.45,47900.0,19.4117,19.44,19.3763,19.4046,47900.0
2012-07-09 10:10:00,27.44,27.45,27.39,27.45,32600.0,19.3975,19.4046,19.3622,19.4046,32600.0
2012-07-09 10:15:00,27.45,27.46,27.41,27.42,69500.0,19.4046,19.4117,19.3763,19.3834,69500.0
2012-07-09 10:20:00,27.43,27.43,27.36,27.36,23500.0,19.3905,19.3905,19.341,19.341,23500.0
2012-07-09 10:25:00,27.36,27.41,27.36,27.36,21600.0,19.341,19.3763,19.341,19.341,21600.0
2012-07-09 10:30:00,27.35,27.36,27.3,27.31,39000.0,19.3339,19.341,19.2986,19.3056,39000.0
2012-07-09 10:35:00,27.31,27.39,27.31,27.39,25400.0,19.3056,19.3622,19.3056,19.3622,25400.0
2012-07-09 10:40:00,27.39,27.41,27.39,27.39,41400.0,19.3622,19.3763,19.3622,19.3622,41400.0
2012-07-09 10:45:00,27.39,27.44,27.38,27.44,40900.0,19.3622,19.3975,19.3551,19.3975,40900.0
2012-07-09 10:50:00,27.44,27.46,27.41,27.41,39000.0,19.3975,19.4117,19.3763,19.3763,39000.0
2012-07-09 10:55:00,27.41,27.45,27.39,27.44,234600.0,19.3763,19.4046,19.3622,19.3975,234600.0
2012-07-09 11:00:00,27.44,27.45,27.39,27.41,28500.0,19.3975,19.4046,19.3622,19.3763,28500.0
2012-07-09 11:05:00,27.41,27.41,27.37,27.38,19900.0,19.3763,19.3763,19.3481,19.3551,19900.0
2012-07-09 11:10:00,27.38,27.38,27.35,27.36,16400.0,19.3551,19.3551,19.3339,19.341,16400.0
2012-07-09 11:15:00,27.35,27.4,27.35,27.37,27400.0,19.3339,19.3693,19.3339,19.3481,27400.0
2012-07-09 11:20:00,27.37,27.43,27.37,27.4,109000.0,19.3481,19.3905,19.3481,19.3693,109000.0
2012-07-09 11:25:00,27.4,27.41,27.37,27.41,66300.0,19.3693,19.3763,19.3481,19.3763,66300.0
2012-07-09 11:30:00,27.41,27.42,27.38,27.39,40800.0,19.3763,19.3834,19.3551,19.3622,40800.0
2012-07-09 11:35:00,27.38,27.38,27.36,27.36,26800.0,19.3551,19.3551,19.341,19.341,26800.0
2012-07-09 11:40:00,27.37,27.41,27.36,27.4,29000.0,19.3481,19.3763,19.341,19.3693,29000.0
2012-07-09 11:45:00,27.4,27.4,27.37,27.4,30400.0,19.3693,19.3693,19.3481,19.3693,30400.0
2012-07-09 11:50:00,27.39,27.4,27.35,27.35,75100.0,19.3622,19.3693,19.3339,19.3339,75100.0
2012-07-09 11:55:00,27.34,27.35,27.31,27.32,44700.0,19.3269,19.3339,19.3056,19.3127,44700.0
2012-07-09 12:00:00,27.32,27.35,27.32,27.33,27100.0,19.3127,19.3339,19.3127,19.3198,27100.0
2012-07-09 12:05:00,27.32,27.35,27.32,27.34,33000.0,19.3127,19.3339,19.3127,19.3269,33000.0
2012-07-09 12:10:00,27.34,27.35,27.31,27.33,151700.0,19.3269,19.3339,19.3056,19.3198,151700.0
2012-07-09 12:15:00,27.32,27.33,27.3,27.32,42300.0,19.3127,19.3198,19.2986,19.3127,42300.0
2012-07-09 12:20:00,27.32,27.35,27.31,27.34,44900.0,19.3127,19.3339,19.3056,19.3269,44900.0
2012-07-09 12:25:00,27.34,27.35,27.32,27.32,29400.0,19.3269,19.3339,19.3127,19.3127,29400.0
2012-07-09 12:30:00,27.33,27.34,27.3,27.31,165600.0,19.3198,19.3269,19.2986,19.3056,165600.0
2012-07-09 12:35:00,27.3,27.31,27.26,27.29,112800.0,19.2986,19.3056,19.2703,19.2915,112800.0
2012-07-09 12:40:00,27.28,27.29,27.28,27.28,16500.0,19.2844,19.2915,19.2844,19.2844,16500.0
2012-07-09 12:45:00,27.29,27.29,27.28,27.29,15300.0,19.2915,19.2915,19.2844,19.2915,15300.0
2012-07-09 12:50:00,27.29,27.33,27.28,27.32,42400.0,19.2915,19.3198,19.2844,19.3127,42400.0
2012-07-09 12:55:00,27.31,27.32,27.29,27.3,51400.0,19.3056,19.3127,19.2915,19.2986,51400.0
2012-07-09 13:00:00,27.3,27.34,27.3,27.34,33600.0,19.2986,19.3269,19.2986,19.3269,33600.0
2012-07-09 13:05:00,27.34,27.35,27.32,27.33,62800.0,19.3269,19.3339,19.3127,19.3198,62800.0
2012-07-09 13:10:00,27.33,27.35,27.33,27.35,53200.0,19.3198,19.3339,19.3198,19.3339,53200.0
2012-07-09 13:15:00,27.35,27.37,27.34,27.36,106100.0,19.3339,19.3481,19.3269,19.341,106100.0
2012-07-09 13:20:00,27.36,27.37,27.35,27.35,70400.0,19.341,19.3481,19.3339,19.3339,70400.0
2012-07-09 13:25:00,27.35,27.4,27.35,27.38,76900.0,19.3339,19.3693,19.3339,19.3551,76900.0
2012-07-09 13:30:00,27.39,27.41,27.38,27.38,81000.0,19.3622,19.3763,19.3551,19.3551,81000.0
2012-07-09 13:35:00,27.38,27.43,27.38,27.43,48800.0,19.3551,19.3905,19.3551,19.3905,48800.0
2012-07-09 13:40:00,27.43,27.45,27.4,27.4,128500.0,19.3905,19.4046,19.3693,19.3693,128500.0
2012-07-09 13:45:00,27.4,27.42,27.39,27.4,54800.0,19.3693,19.3834,19.3622,19.3693,54800.0
2012-07-09 13:50:00,27.39,27.41,27.37,27.37,79600.0,19.3622,19.3763,19.3481,19.3481,79600.0
2012-07-09 13:55:00,27.38,27.41,27.37,27.39,24800.0,19.3551,19.3763,19.3481,19.3622,24800.0
2012-07-09 14:00:00,27.41,27.46,27.4,27.44,138400.0,19.3763,19.4117,19.3693,19.3975,138400.0
2012-07-09 14:05:00,27.44,27.47,27.43,27.44,77800.0,19.3975,19.4188,19.3905,19.3975,77800.0
2012-07-09 14:10:00,27.44,27.45,27.43,27.43,23200.0,19.3975,19.4046,19.3905,19.3905,23200.0
2012-07-09 14:15:00,27.43,27.44,27.39,27.41,85500.0,19.3905,19.3975,19.3622,19.3763,85500.0
2012-07-09 14:20:00,27.41,27.42,27.4,27.4,100600.0,19.3763,19.3834,19.3693,19.3693,100600.0
2012-07-09 14:25:00,27.4,27.41,27.37,27.41,131100.0,19.3693,19.3763,19.3481,19.3763,131100.0
2012-07-09 14:30:00,27.4,27.41,27.36,27.38,80100.0,19.3693,19.3763,19.341,19.3551,80100.0
2012-07-09 14:35:00,27.38,27.38,27.34,27.35,27200.0,19.3551,19.3551,19.3269,19.3339,27200.0
2012-07-09 14:40:00,27.35,27.36,27.33,27.36,86600.0,19.3339,19.341,19.3198,19.341,86600.0
2012-07-09 14:45:00,27.35,27.36,27.33,27.35,81800.0,19.3339,19.341,19.3198,19.3339,81800.0
2012-07-09 14:50:00,27.35,27.39,27.35,27.36,92100.0,19.3339,19.3622,19.3339,19.341,92100.0
2012-07-09 14:55:00,27.36,27.36,27.32,27.35,120200.0,19.341,19.341,19.3127,19.3339,120200.0
2012-07-09 15:00:00,27.36,27.37,27.35,27.37,74900.0,19.341,19.3481,19.3339,19.3481,74900.0
2012-07-09 15:05:00,27.37,27.39,27.36,27.36,94200.0,19.3481,19.3622,19.341,19.341,94200.0
2012-07-09 15:10:00,27.36,27.39,27.35,27.38,134400.0,19.341,19.3622,19.3339,19.3551,134400.0
2012-07-09 15:15:00,27.37,27.39,27.35,27.36,140900.0,19.3481,19.3622,19.3339,19.341,140900.0
2012-07-09 15:20:00,27.36,27.36,27.29,27.29,243300.0,19.341,19.341,19.2915,19.2915,243300.0
2012-07-09 15:25:00,27.29,27.32,27.27,27.3,78000.0,19.2915,19.3127,19.2774,19.2986,78000.0
2012-07-09 15:30:00,27.3,27.34,27.29,27.33,86400.0,19.2986,19.3269,19.2915,19.3198,86400.0
2012-07-09 15:35:00,27.33,27.35,27.32,27.32,114600.0,19.3198,19.3339,19.3127,19.3127,114600.0
2012-07-09 15:40:00,27.32,27.37,27.32,27.37,84000.0,19.3127,19.3481,19.3127,19.3481,84000.0
2012-07-09 15:45:00,27.37,27.48,27.37,27.47,181200.0,19.3481,19.4258,19.3481,19.4188,181200.0
2012-07-09 15:50:00,27.47,27.47,27.41,27.45,258500.0,19.4188,19.4188,19.3763,19.4046,258500.0
2012-07-09 15:55:00,27.45,27.46,27.39,27.42,340100.0,19.4046,19.4117,19.3622,19.3834,340100.0
2012-07-10 09:30:00,27.32,27.68,27.3,27.68,125000.0,19.3127,19.5672,19.2986,19.5672,125000.0
2012-07-10 09:35:00,27.67,27.75,27.64,27.74,159400.0,19.5601,19.6167,19.5389,19.6096,159400.0
2012-07-10 09:40:00,27.74,27.79,27.71,27.74,57300.0,19.6096,19.645,19.5884,19.6096,57300.0
2012-07-10 09:45:00,27.74,27.76,27.65,27.69,77200.0,19.6096,19.6238,19.546,19.5743,77200.0
2012-07-10 09:50:00,27.69,27.7,27.63,27.69,146300.0,19.5743,19.5813,19.5319,19.5743,146300.0
2012-07-10 09:55:00,27.68,27.73,27.6,27.6,37800.0,19.5672,19.6025,19.5106,19.5106,37800.0
2012-07-10 10:00:00,27.6,27.62,27.5,27.5,178700.0,19.5106,19.5248,19.44,19.44,178700.0
2012-07-10 10:05:00,27.5,27.51,27.41,27.46,176700.0,19.44,19.447,19.3763,19.4117,176700.0
2012-07-10 10:10:00,27.45,27.45,27.4,27.41,155200.0,19.4046,19.4046,19.3693,19.3763,155200.0
2012-07-10 10:15:00,27.41,27.44,27.38,27.38,156000.0,19.3763,19.3975,19.3551,19.3551,156000.0
2012-07-10 10:20:00,27.39,27.43,27.38,27.43,136600.0,19.3622,19.3905,19.3551,19.3905,136600.0
2012-07-10 10:25:00,27.42,27.42,27.38,27.39,90300.0,19.3834,19.3834,19.3551,19.3622,90300.0
2012-07-10 10:30:00,27.39,27.44,27.37,27.37,192000.0,19.3622,19.3975,19.3481,19.3481,192000.0
2012-07-10 10:35:00,27.37,27.37,27.25,27.25,83600.0,19.3481,19.3481,19.2632,19.2632,83600.0
2012-07-10 10:40:00,27.25,27.27,27.21,27.27,64700.0,19.2632,19.2774,19.235,19.2774,64700.0
2012-07-10 10:45:00,27.27,27.28,27.23,27.26,103800.0,19.2774,19.2844,19.2491,19.2703,103800.0
2012-07-10 10:50:00,27.26,27.33,27.23,27.3,65700.0,19.2703,19.3198,19.2491,19.2986,65700.0
2012-07-10 10:55:00,27.3,27.3,27.14,27.2,221600.0,19.2986,19.2986,19.1855,19.2279,221600.0
2012-07-10 11:00:00,27.19,27.21,27.16,27.17,41800.0,19.2208,19.235,19.1996,19.2067,41800.0
2012-07-10 11:05:00,27.16,27.16,27.1,27.12,122500.0,19.1996,19.1996,19.1572,19.1713,122500.0
2012-07-10 11:10:00,27.12,27.16,27.1,27.12,89300.0,19.1713,19.1996,19.1572,19.1713,89300.0
2012-07-10 11:15:00,27.12,27.14,27.09,27.12,145900.0,19.1713,19.1855,19.1501,19.1713,145900.0
2012-07-10 11:20:00,27.12,27.23,27.12,27.22,162300.0,19.1713,19.2491,19.1713,19.242,162300.0
2012-07-10 11:25:00,27.2,27.23,27.18,27.18,42300.0,19.2279,19.2491,19.2137,19.2137,42300.0
2012-07-10 11:30:00,27.18,27.22,27.16,27.2,70700.0,19.2137,19.242,19.1996,19.2279,70700.0
2012-07-10 11:35:00,27.19,27.25,27.19,27.25,36900.0,19.2208,19.2632,19.2208,19.2632,36900.0
2012-07-10 11:40:00,27.25,27.27,27.2,27.2,129700.0,19.2632,19.2774,19.2279,19.2279,129700.0
2012-07-10 11:45:00,27.21,27.26,27.19,27.25,76700.0,19.235,19.2703,19.2208,19.2632,76700.0
2012-07-10 11:50:00,27.25,27.28,27.25,27.26,23600.0,19.2632,19.2844,19.2632,19.2703,23600.0
2012-07-10 11:55:00,27.26,27.32,27.26,27.3,29600.0,19.2703,19.3127,19.2703,19.2986,29600.0
2012-07-10 12:00:00,27.3,27.33,27.27,27.33,36700.0,19.2986,19.3198,19.2774,19.3198,36700.0
2012-07-10 12:05:00,27.34,27.37,27.29,27.31,46400.0,19.3269,19.3481,19.2915,19.3056,46400.0
2012-07-10 12:10:00,27.32,27.32,27.27,27.29,130300.0,19.3127,19.3127,19.2774,19.2915,130300.0
2012-07-10 12:15:00,27.29,27.31,27.28,27.31,95100.0,19.2915,19.3056,19.2844,19.3056,95100.0
2012-07-10 12:20:00,27.31,27.34,27.29,27.34,37600.0,19.3056,19.3269,19.2915,19.3269,37600.0
2012-07-10 12:25:00,27.32,27.32,27.28,27.28,17200.0,19.3127,19.3127,19.2844,19.2844,17200.0
2012-07-10 12:30:00,27.29,27.33,27.29,27.33,25500.0,19.2915,19.3198,19.2915,19.3198,25500.0
2012-07-10 12:35:00,27.33,27.35,27.31,27.35,17900.0,19.3198,19.3339,19.3056,19.3339,17900.0
2012-07-10 12:40:00,27.35,27.37,27.35,27.36,78300.0,19.3339,19.3481,19.3339,19.341,78300.0
2012-07-10 12:45:00,27.37,27.39,27.35,27.35,53800.0,19.3481,19.3622,19.3339,19.3339,53800.0
2012-07-10 12:50:00,27.35,27.37,27.34,27.34,78400.0,19.3339,19.3481,19.3269,19.3269,78400.0
2012-07-10 12:55:00,27.34,27.34,27.3,27.32,20100.0,19.3269,19.3269,19.2986,19.3127,20100.0
2012-07-10 13:00:00,27.32,27.32,27.29,27.29,18500.0,19.3127,19.3127,19.2915,19.2915,18500.0
2012-07-10 13:05:00,27.29,27.31,27.29,27.3,22500.0,19.2915,19.3056,19.2915,19.2986,22500.0
2012-07-10 13:10:00,27.3,27.36,27.3,27.34,99400.0,19.2986,19.341,19.2986,19.3269,99400.0
2012-07-10 13:15:00,27.34,27.34,27.3,27.3,208300.0,19.3269,19.3269,19.2986,19.2986,208300.0
2012-07-10 13:20:00,27.31,27.31,27.24,27.25,22700.0,19.3056,19.3056,19.2562,19.2632,22700.0
2012-07-10 13:25:00,27.24,27.25,27.2,27.21,66300.0,19.2562,19.2632,19.2279,19.235,66300.0
2012-07-10 13:30:00,27.22,27.27,27.21,27.26,110200.0,19.242,19.2774,19.235,19.2703,110200.0
2012-07-10 13:35:00,27.27,27.28,27.22,27.22,43500.0,19.2774,19.2844,19.242,19.242,43500.0
2012-07-10 13:40:00,27.22,27.25,27.22,27.25,40000.0,19.242,19.2632,19.242,19.2632,40000.0
2012-07-10 13:45:00,27.25,27.27,27.21,27.23,63400.0,19.2632,19.2774,19.235,19.2491,63400.0
2012-07-10 13:50:00,27.23,27.27,27.22,27.26,25600.0,19.2491,19.2774,19.242,19.2703,25600.0
2012-07-10 13:55:00,27.27,27.27,27.22,27.22,94900.0,19.2774,19.2774,19.242,19.242,94900.0
2012-07-10 14:00:00,27.22,27.28,27.22,27.27,103100.0,19.242,19.2844,19.242,19.2774,103100.0
2012-07-10 14:05:00,27.26,27.27,27.26,27.27,38300.0,19.2703,19.2774,19.2703,19.2774,38300.0
2012-07-10 14:10:00,27.26,27.28,27.25,27.26,117300.0,19.2703,19.2844,19.2632,19.2703,117300.0
2012-07-10 14:15:00,27.26,27.26,27.22,27.24,94400.0,19.2703,19.2703,19.242,19.2562,94400.0
2012-07-10 14:20:00,27.23,27.27,27.23,27.26,98100.0,19.2491,19.2774,19.2491,19.2703,98100.0
2012-07-10 14:25:00,27.26,27.28,27.22,27.23,90800.0,19.2703,19.2844,19.242,19.2491,90800.0
2012-07-10 14:30:00,27.23,27.24,27.19,27.22,124900.0,19.2491,19.2562,19.2208,19.242,124900.0
2012-07-10 14:35:00,27.22,27.26,27.22,27.26,64000.0,19.242,19.2703,19.242,19.2703,64000.0
2012-07-10 14:40:00,27.26,27.27,27.22,27.22,150500.0,19.2703,19.2774,19.242,19.242,150500.0
2012-07-10 14:45:00,27.22,27.22,27.2,27.2,55200.0,19.242,19.242,19.2279,19.2279,55200.0
2012-07-10 14:50:00,27.2,27.21,27.14,27.18,195800.0,19.2279,19.235,19.1855,19.2137,195800.0
2012-07-10 14:55:00,27.18,27.22,27.17,27.18,113400.0,19.2137,19.242,19.2067,19.2137,113400.0
2012-07-10 15:00:00,27.18,27.27,27.18,27.26,66000.0,19.2137,19.2774,19.2137,19.2703,66000.0
2012-07-10 15:05:00,27.25,27.32,27.25,27.28,279500.0,19.2632,19.3127,19.2632,19.2844,279500.0
2012-07-10 15:10:00,27.28,27.29,27.24,27.25,148900.0,19.2844,19.2915,19.2562,19.2632,148900.0
2012-07-10 15:15:00,27.24,27.28,27.23,27.25,247300.0,19.2562,19.2844,19.2491,19.2632,247300.0
2012-07-10 15:20:00,27.25,27.27,27.15,27.18,368800.0,19.2632,19.2774,19.1925,19.2137,368800.0
2012-07-10 15:25:00,27.17,27.22,27.17,27.18,105200.0,19.2067,19.242,19.2067,19.2137,105200.0
2012-07-10 15:30:00,27.17,27.27,27.17,27.27,276600.0,19.2067,19.2774,19.2067,19.2774,276600.0
2012-07-10 15:35:00,27.27,27.29,27.26,27.29,148700.0,19.2774,19.2915,19.2703,19.2915,148700.0
2012-07-10 15:40:00,27.28,27.32,27.25,27.31,258100.0,19.2844,19.3127,19.2632,19.3056,258100.0
2012-07-10 15:45:00,27.31,27.35,27.29,27.31,182900.0,19.3056,19.3339,19.2915,19.3056,182900.0
2012-07-10 15:50:00,27.32,27.42,27.28,27.4,318000.0,19.3127,19.3834,19.2844,19.3693,318000.0
2012-07-10 15:55:00,27.4,27.43,27.36,27.4,592100.0,19.3693,19.3905,19.341,19.3693,592100.0
2012-07-11 09:30:00,27.35,27.48,27.18,27.4,163800.0,19.3339,19.4258,19.2137,19.3693,163800.0
2012-07-11 09:35:00,27.39,27.5,27.33,27.43,94800.0,19.3622,19.44,19.3198,19.3905,94800.0
2012-07-11 09:40:00,27.42,27.48,27.35,27.39,109700.0,19.3834,19.4258,19.3339,19.3622,109700.0
2012-07-11 09:45:00,27.39,27.56,27.35,27.53,276800.0,19.3622,19.4824,19.3339,19.4612,276800.0
2012-07-11 09:50:00,27.53,27.62,27.47,27.59,161500.0,19.4612,19.5248,19.4188,19.5036,161500.0
2012-07-11 09:55:00,27.59,27.62,27.57,27.62,112100.0,19.5036,19.5248,19.4894,19.5248,112100.0
2012-07-11 10:00:00,27.62,27.7,27.52,27.59,166800.0,19.5248,19.5813,19.4541,19.5036,166800.0
2012-07-11 10:05:00,27.59,27.75,27.58,27.71,242600.0,19.5036,19.6167,19.4965,19.5884,242600.0
2012-07-11 10:10:00,27.71,27.73,27.59,27.62,87100.0,19.5884,19.6025,19.5036,19.5248,87100.0
2012-07-11 10:15:00,27.62,27.66,27.57,27.66,115500.0,19.5248,19.5531,19.4894,19.5531,115500.0
2012-07-11 10:20:00,27.66,27.69,27.65,27.66,153200.0,19.5531,19.5743,19.546,19.5531,153200.0
2012-07-11 10:25:00,27.66,27.67,27.56,27.6,46700.0,19.5531,19.5601,19.4824,19.5106,46700.0
2012-07-11 10:30:00,27.6,27.62,27.56,27.62,89300.0,19.5106,19.5248,19.4824,19.5248,89300.0
2012-07-11 10:35:00,27.62,27.62,27.52,27.53,44400.0,19.5248,19.5248,19.4541,19.4612,44400.0
2012-07-11 10:40:00,27.52,27.56,27.52,27.54,170600.0,19.4541,19.4824,19.4541,19.4682,170600.0
2012-07-11 10:45:00,27.54,27.54,27.46,27.52,82300.0,19.4682,19.4682,19.4117,19.4541,82300.0
2012-07-11 10:50:00,27.52,27.53,27.5,27.51,150500.0,19.4541,19.4612,19.44,19.447,150500.0
2012-07-11 10:55:00,27.51,27.51,27.42,27.42,54600.0,19.447,19.447,19.3834,19.3834,54600.0
2012-07-11 11:00:00,27.42,27.47,27.41,27.45,72700.0,19.3834,19.4188,19.3763,19.4046,72700.0
2012-07-11 11:05:00,27.45,27.46,27.42,27.44,72400.0,19.4046,19.4117,19.3834,19.3975,72400.0
2012-07-11 11:10:00,27.44,27.45,27.37,27.37,74000.0,19.3975,19.4046,19.3481,19.3481,74000.0
2012-07-11 11:15:00,27.37,27.4,27.34,27.34,52800.0,19.3481,19.3693,19.3269,19.3269,52800.0
2012-07-11 11:20:00,27.34,27.37,27.33,27.36,45500.0,19.3269,19.3481,19.3198,19.341,45500.0
2012-07-11 11:25:00,27.35,27.38,27.32,27.32,52300.0,19.3339,19.3551,19.3127,19.3127,52300.0
2012-07-11 11:30:00,27.32,27.39,27.31,27.39,57100.0,19.3127,19.3622,19.3056,19.3622,57100.0
2012-07-11 11:35:00,27.39,27.47,27.39,27.46,73800.0,19.3622,19.4188,19.3622,19.4117,73800.0
2012-07-11 11:40:00,27.46,27.49,27.45,27.49,59200.0,19.4117,19.4329,19.4046,19.4329,59200.0
2012-07-11 11:45:00,27.49,27.51,27.46,27.5,80200.0,19.4329,19.447,19.4117,19.44,80200.0
2012-07-11 11:50:00,27.49,27.51,27.47,27.51,63800.0,19.4329,19.447,19.4188,19.447,63800.0
2012-07-11 11:55:00,27.51,27.54,27.5,27.52,106700.0,19.447,19.4682,19.44,19.4541,106700.0
2012-07-11 12:00:00,27.51,27.57,27.51,27.57,107000.0,19.447,19.4894,19.447,19.4894,107000.0
2012-07-11 12:05:00,27.57,27.57,27.5,27.5,85200.0,19.4894,19.4894,19.44,19.44,85200.0
2012-07-11 12:10:00,27.51,27.54,27.5,27.51,52200.0,19.447,19.4682,19.44,19.447,52200.0
2012-07-11 12:15:00,27.51,27.54,27.51,27.52,45800.0,19.447,19.4682,19.447,19.4541,45800.0
2012-07-11 12:20:00,27.51,27.53,27.49,27.49,46700.0,19.447,19.4612,19.4329,19.4329,46700.0
2012-07-11 12:25:00,27.49,27.5,27.45,27.46,45700.0,19.4329,19.44,19.4046,19.4117,45700.0
2012-07-11 12:30:00,27.46,27.48,27.45,27.47,106000.0,19.4117,19.4258,19.4046,19.4188,106000.0
2012-07-11 12:35:00,27.46,27.47,27.43,27.43,27100.0,19.4117,19.4188,19.3905,19.3905,27100.0
2012-07-11 12:40:00,27.43,27.48,27.43,27.48,29600.0,19.3905,19.4258,19.3905,19.4258,29600.0
2012-07-11 12:45:00,27.47,27.48,27.44,27.45,44100.0,19.4188,19.4258,19.3975,19.4046,44100.0
2012-07-11 12:50:00,27.45,27.46,27.43,27.43,22900.0,19.4046,19.4117,19.3905,19.3905,22900.0
2012-07-11 12:55:00,27.43,27.44,27.41,27.41,50400.0,19.3905,19.3975,19.3763,19.3763,50400.0
2012-07-11 13:00:00,27.41,27.43,27.38,27.4,75500.0,19.3763,19.3905,19.3551,19.3693,75500.0
2012-07-11 13:05:00,27.4,27.4,27.36,27.36,38700.0,19.3693,19.3693,19.341,19.341,38700.0
2012-07-11 13:10:00,27.37,27.39,27.36,27.38,28900.0,19.3481,19.3622,19.341,19.3551,28900.0
2012-07-11 13:15:00,27.38,27.38,27.28,27.28,56700.0,19.3551,19.3551,19.2844,19.2844,56700.0
2012-07-11 13:20:00,27.28,27.31,27.28,27.3,39700.0,19.2844,19.3056,19.2844,19.2986,39700.0
2012-07-11 13:25:00,27.3,27.31,27.27,27.29,29700.0,19.2986,19.3056,19.2774,19.2915,29700.0
2012-07-11 13:30:00,27.3,27.3,27.26,27.27,49100.0,19.2986,19.2986,19.2703,19.2774,49100.0
2012-07-11 13:35:00,27.27,27.29,27.26,27.29,31300.0,19.2774,19.2915,19.2703,19.2915,31300.0
2012-07-11 13:40:00,27.29,27.34,27.28,27.31,38300.0,19.2915,19.3269,19.2844,19.3056,38300.0
2012-07-11 13:45:00,27.31,27.36,27.31,27.36,36300.0,19.3056,19.341,19.3056,19.341,36300.0
2012-07-11 13:50:00,27.35,27.37,27.32,27.34,41200.0,19.3339,19.3481,19.3127,19.3269,41200.0
2012-07-11 13:55:00,27.34,27.35,27.32,27.34,24900.0,19.3269,19.3339,19.3127,19.3269,24900.0
2012-07-11 14:00:00,27.34,27.39,27.19,27.23,156500.0,19.3269,19.3622,19.2208,19.2491,156500.0
2012-07-11 14:05:00,27.22,27.27,27.15,27.22,90500.0,19.242,19.2774,19.1925,19.242,90500.0
2012-07-11 14:10:00,27.23,27.28,27.2,27.26,137400.0,19.2491,19.2844,19.2279,19.2703,137400.0
2012-07-11 14:15:00,27.25,27.29,27.22,27.24,104600.0,19.2632,19.2915,19.242,19.2562,104600.0
2012-07-11 14:20:00,27.24,27.26,27.17,27.18,150500.0,19.2562,19.2703,19.2067,19.2137,150500.0
2012-07-11 14:25:00,27.19,27.23,27.16,27.21,138800.0,19.2208,19.2491,19.1996,19.235,138800.0
2012-07-11 14:30:00,27.21,27.21,27.17,27.2,74100.0,19.235,19.235,19.2067,19.2279,74100.0
2012-07-11 14:35:00,27.2,27.22,27.17,27.19,44300.0,19.2279,19.242,19.2067,19.2208,44300.0
2012-07-11 14:40:00,27.19,27.23,27.17,27.22,48000.0,19.2208,19.2491,19.2067,19.242,48000.0
2012-07-11 14:45:00,27.22,27.25,27.19,27.24,67100.0,19.242,19.2632,19.2208,19.2562,67100.0
2012-07-11 14:50:00,27.23,27.27,27.22,27.23,71700.0,19.2491,19.2774,19.242,19.2491,71700.0
2012-07-11 14:55:00,27.23,27.26,27.2,27.21,69900.0,19.2491,19.2703,19.2279,19.235,69900.0
2012-07-11 15:00:00,27.21,27.27,27.21,27.22,146900.0,19.235,19.2774,19.235,19.242,146900.0
2012-07-11 15:05:00,27.22,27.25,27.21,27.24,108200.0,19.242,19.2632,19.235,19.2562,108200.0
2012-07-11 15:10:00,27.24,27.24,27.2,27.21,95100.0,19.2562,19.2562,19.2279,19.235,95100.0
2012-07-11 15:15:00,27.21,27.24,27.17,27.24,82500.0,19.235,19.2562,19.2067,19.2562,82500.0
2012-07-11 15:20:00,27.24,27.25,27.18,27.22,61900.0,19.2562,19.2632,19.2137,19.242,61900.0
2012-07-11 15:25:00,27.22,27.23,27.16,27.2,53900.0,19.242,19.2491,19.1996,19.2279,53900.0
2012-07-11 15:30:00,27.2,27.25,27.16,27.23,117700.0,19.2279,19.2632,19.1996,19.2491,117700.0
2012-07-11 15:35:00,27.23,27.24,27.2,27.24,157400.0,19.2491,19.2562,19.2279,19.2562,157400.0
2012-07-11 15:40:00,27.24,27.3,27.23,27.27,169800.0,19.2562,19.2986,19.2491,19.2774,169800.0
2012-07-11 15:45:00,27.27,27.36,27.27,27.33,319900.0,19.2774,19.341,19.2774,19.3198,319900.0
2012-07-11 15:50:00,27.33,27.37,27.31,27.32,301600.0,19.3198,19.3481,19.3056,19.3127,301600.0
2012-07-11 15:55:00,27.33,27.33,27.27,27.29,253200.0,19.3198,19.3198,19.2774,19.2915,253200.0
2012-07-12 09:30:00,27.01,27.08,26.87,26.93,123000.0,19.0936,19.1431,18.9946,19.037,123000.0
2012-07-12 09:35:00,26.95,26.95,26.8,26.8,141800.0,19.0512,19.0512,18.9451,18.9451,141800.0
2012-07-12 09:40:00,26.8,26.81,26.66,26.71,93900.0,18.9451,18.9522,18.8462,18.8815,93900.0
2012-07-12 09:45:00,26.71,26.84,26.7,26.79,118500.0,18.8815,18.9734,18.8744,18.9381,118500.0
2012-07-12 09:50:00,26.8,26.86,26.75,26.81,158000.0,18.9451,18.9875,18.9098,18.9522,158000.0
2012-07-12 09:55:00,26.82,26.85,26.74,26.77,147700.0,18.9593,18.9805,18.9027,18.9239,147700.0
2012-07-12 10:00:00,26.77,26.8,26.7,26.77,184600.0,18.9239,18.9451,18.8744,18.9239,184600.0
2012-07-12 10:05:00,26.76,26.77,26.7,26.7,90100.0,18.9168,18.9239,18.8744,18.8744,90100.0
2012-07-12 10:10:00,26.69,26.71,26.67,26.69,47700.0,18.8674,18.8815,18.8532,18.8674,47700.0
2012-07-12 10:15:00,26.69,26.69,26.57,26.59,146400.0,18.8674,18.8674,18.7825,18.7967,146400.0
2012-07-12 10:20:00,26.59,26.61,26.57,26.59,88800.0,18.7967,18.8108,18.7825,18.7967,88800.0
2012-07-12 10:25:00,26.59,26.65,26.59,26.65,87900.0,18.7967,18.8391,18.7967,18.8391,87900.0
2012-07-12 10:30:00,26.64,26.68,26.61,26.68,56100.0,18.832,18.8603,18.8108,18.8603,56100.0
2012-07-12 10:35:00,26.68,26.69,26.64,26.64,47100.0,18.8603,18.8674,18.832,18.832,47100.0
2012-07-12 10:40:00,26.64,26.65,26.59,26.64,97300.0,18.832,18.8391,18.7967,18.832,97300.0
2012-07-12 10:45:00,26.64,26.67,26.63,26.65,95700.0,18.832,18.8532,18.8249,18.8391,95700.0
2012-07-12 10:50:00,26.66,26.73,26.65,26.72,124700.0,18.8462,18.8956,18.8391,18.8886,124700.0
2012-07-12 10:55:00,26.71,26.72,26.66,26.69,98800.0,18.8815,18.8886,18.8462,18.8674,98800.0
2012-07-12 11:00:00,26.7,26.75,26.68,26.74,149600.0,18.8744,18.9098,18.8603,18.9027,149600.0
2012-07-12 11:05:00,26.75,26.76,26.71,26.74,106200.0,18.9098,18.9168,18.8815,18.9027,106200.0
2012-07-12 11:10:00,26.75,26.75,26.7,26.72,96100.0,18.9098,18.9098,18.8744,18.8886,96100.0
2012-07-12 11:15:00,26.71,26.71,26.65,26.67,50200.0,18.8815,18.8815,18.8391,18.8532,50200.0
2012-07-12 11:20:00,26.66,26.71,26.64,26.65,85400.0,18.8462,18.8815,18.832,18.8391,85400.0
2012-07-12 11:25:00,26.66,26.73,26.65,26.68,106800.0,18.8462,18.8956,18.8391,18.8603,106800.0
2012-07-12 11:30:00,26.68,26.69,26.64,26.67,62400.0,18.8603,18.8674,18.832,18.8532,62400.0
2012-07-12 11:35:00,26.67,26.68,26.62,26.62,67100.0,18.8532,18.8603,18.8179,18.8179,67100.0
2012-07-12 11:40:00,26.63,26.65,26.61,26.65,98400.0,18.8249,18.8391,18.8108,18.8391,98400.0
2012-07-12 11:45:00,26.65,26.67,26.62,26.66,149700.0,18.8391,18.8532,18.8179,18.8462,149700.0
2012-07-12 11:50:00,26.66,26.69,26.64,26.68,70100.0,18.8462,18.8674,18.832,18.8603,70100.0
2012-07-12 11:55:00,26.69,26.76,26.69,26.74,134600.0,18.8674,18.9168,18.8674,18.9027,134600.0
2012-07-12 12:00:00,26.74,26.77,26.74,26.74,32700.0,18.9027,18.9239,18.9027,18.9027,32700.0
2012-07-12 12:05:00,26.75,26.75,26.73,26.74,26100.0,18.9098,18.9098,18.8956,18.9027,26100.0
2012-07-12 12:10:00,26.73,26.76,26.73,26.75,50400.0,18.8956,18.9168,18.8956,18.9098,50400.0
2012-07-12 12:15:00,26.74,26.75,26.71,26.71,42000.0,18.9027,18.9098,18.8815,18.8815,42000.0
2012-07-12 12:20:00,26.71,26.72,26.68,26.68,35900.0,18.8815,18.8886,18.8603,18.8603,35900.0
2012-07-12 12:25:00,26.68,26.71,26.68,26.71,25100.0,18.8603,18.8815,18.8603,18.8815,25100.0
2012-07-12 12:30:00,26.71,26.72,26.65,26.65,47300.0,18.8815,18.8886,18.8391,18.8391,47300.0
2012-07-12 12:35:00,26.66,26.66,26.57,26.59,732500.0,18.8462,18.8462,18.7825,18.7967,732500.0
2012-07-12 12:40:00,26.59,26.6,26.59,26.59,69000.0,18.7967,18.8037,18.7967,18.7967,69000.0
2012-07-12 12:45:00,26.6,26.6,26.57,26.58,57700.0,18.8037,18.8037,18.7825,18.7896,57700.0
2012-07-12 12:50:00,26.59,26.59,26.57,26.58,61100.0,18.7967,18.7967,18.7825,18.7896,61100.0
2012-07-12 12:55:00,26.58,26.58,26.57,26.58,71600.0,18.7896,18.7896,18.7825,18.7896,71600.0
2012-07-12 13:00:00,26.58,26.58,26.57,26.57,60300.0,18.7896,18.7896,18.7825,18.7825,60300.0
2012-07-12 13:05:00,26.57,26.61,26.57,26.61,255900.0,18.7825,18.8108,18.7825,18.8108,255900.0
2012-07-12 13:10:00,26.61,26.71,26.61,26.71,189500.0,18.8108,18.8815,18.8108,18.8815,189500.0
2012-07-12 13:15:00,26.71,26.72,26.69,26.72,158200.0,18.8815,18.8886,18.8674,18.8886,158200.0
2012-07-12 13:20:00,26.72,26.78,26.71,26.76,138000.0,18.8886,18.931,18.8815,18.9168,138000.0
2012-07-12 13:25:00,26.77,26.79,26.71,26.73,154000.0,18.9239,18.9381,18.8815,18.8956,154000.0
2012-07-12 13:30:00,26.72,26.75,26.72,26.75,64700.0,18.8886,18.9098,18.8886,18.9098,64700.0
2012-07-12 13:35:00,26.75,26.77,26.74,26.75,74400.0,18.9098,18.9239,18.9027,18.9098,74400.0
2012-07-12 13:40:00,26.75,26.79,26.75,26.76,109200.0,18.9098,18.9381,18.9098,18.9168,109200.0
2012-07-12 13:45:00,26.76,26.83,26.75,26.8,40800.0,18.9168,18.9663,18.9098,18.9451,40800.0
2012-07-12 13:50:00,26.8,26.81,26.76,26.76,48700.0,18.9451,18.9522,18.9168,18.9168,48700.0
2012-07-12 13:55:00,26.75,26.76,26.74,26.75,80600.0,18.9098,18.9168,18.9027,18.9098,80600.0
2012-07-12 14:00:00,26.75,26.78,26.73,26.73,65300.0,18.9098,18.931,18.8956,18.8956,65300.0
2012-07-12 14:05:00,26.74,26.8,26.73,26.79,125500.0,18.9027,18.9451,18.8956,18.9381,125500.0
2012-07-12 14:10:00,26.79,26.83,26.75,26.77,91400.0,18.9381,18.9663,18.9098,18.9239,91400.0
2012-07-12 14:15:00,26.78,26.8,26.75,26.78,70600.0,18.931,18.9451,18.9098,18.931,70600.0
2012-07-12 14:20:00,26.78,26.79,26.75,26.77,70700.0,18.931,18.9381,18.9098,18.9239,70700.0
2012-07-12 14:25:00,26.77,26.81,26.77,26.78,51600.0,18.9239,18.9522,18.9239,18.931,51600.0
2012-07-12 14:30:00,26.79,26.81,26.78,26.79,157900.0,18.9381,18.9522,18.931,18.9381,157900.0
2012-07-12 14:35:00,26.78,26.85,26.78,26.83,65900.0,18.931,18.9805,18.931,18.9663,65900.0
2012-07-12 14:40:00,26.84,26.89,26.82,26.83,67900.0,18.9734,19.0087,18.9593,18.9663,67900.0
2012-07-12 14:45:00,26.82,26.84,26.78,26.83,110400.0,18.9593,18.9734,18.931,18.9663,110400.0
2012-07-12 14:50:00,26.84,26.86,26.83,26.84,89400.0,18.9734,18.9875,18.9663,18.9734,89400.0
2012-07-12 14:55:00,26.84,26.86,26.82,26.83,54700.0,18.9734,18.9875,18.9593,18.9663,54700.0
2012-07-12 15:00:00,26.83,26.85,26.79,26.84,122300.0,18.9663,18.9805,18.9381,18.9734,122300.0
2012-07-12 15:05:00,26.84,26.87,26.83,26.85,111600.0,18.9734,18.9946,18.9663,18.9805,111600.0
2012-07-12 15:10:00,26.85,26.9,26.85,26.85,62400.0,18.9805,19.0158,18.9805,18.9805,62400.0
2012-07-12 15:15:00,26.86,26.88,26.79,26.82,116200.0,18.9875,19.0017,18.9381,18.9593,116200.0
2012-07-12 15:20:00,26.82,26.87,26.79,26.87,185400.0,18.9593,18.9946,18.9381,18.9946,185400.0
2012-07-12 15:25:00,26.87,26.88,26.81,26.81,76200.0,18.9946,19.0017,18.9522,18.9522,76200.0
2012-07-12 15:30:00,26.8,26.84,26.8,26.81,119400.0,18.9451,18.9734,18.9451,18.9522,119400.0
2012-07-12 15:35:00,26.81,26.84,26.78,26.81,160600.0,18.9522,18.9734,18.931,18.9522,160600.0
2012-07-12 15:40:00,26.81,26.87,26.8,26.81,244000.0,18.9522,18.9946,18.9451,18.9522,244000.0
2012-07-12 15:45:00,26.81,26.84,26.74,26.77,220200.0,18.9522,18.9734,18.9027,18.9239,220200.0
2012-07-12 15:50:00,26.77,26.78,26.71,26.71,269600.0,18.9239,18.931,18.8815,18.8815,269600.0
2012-07-12 15:55:00,26.71,26.76,26.69,26.75,488000.0,18.8815,18.9168,18.8674,18.9098,488000.0
2012-07-13 09:30:00,26.71,26.91,26.7,26.9,103200.0,18.8815,19.0229,18.8744,19.0158,103200.0
2012-07-13 09:35:00,26.91,26.94,26.88,26.92,24500.0,19.0229,19.0441,19.0017,19.03,24500.0
2012-07-13 09:40:00,26.92,26.95,26.83,26.86,68300.0,19.03,19.0512,18.9663,18.9875,68300.0
2012-07-13 09:45:00,26.86,26.9,26.84,26.87,104400.0,18.9875,19.0158,18.9734,18.9946,104400.0
2012-07-13 09:50:00,26.88,26.88,26.76,26.78,101300.0,19.0017,19.0017,18.9168,18.931,101300.0
2012-07-13 09:55:00,26.77,26.85,26.76,26.84,115900.0,18.9239,18.9805,18.9168,18.9734,115900.0
2012-07-13 10:00:00,26.83,26.9,26.82,26.9,247600.0,18.9663,19.0158,18.9593,19.0158,247600.0
2012-07-13 10:05:00,26.9,26.95,26.89,26.91,172400.0,19.0158,19.0512,19.0087,19.0229,172400.0
2012-07-13 10:10:00,26.92,26.93,26.88,26.91,36800.0,19.03,19.037,19.0017,19.0229,36800.0
2012-07-13 10:15:00,26.92,26.93,26.86,26.88,48900.0,19.03,19.037,18.9875,19.0017,48900.0
2012-07-13 10:20:00,26.89,26.9,26.87,26.9,65000.0,19.0087,19.0158,18.9946,19.0158,65000.0
2012-07-13 10:25:00,26.9,26.92,26.89,26.89,27500.0,19.0158,19.03,19.0087,19.0087,27500.0
2012-07-13 10:30:00,26.89,26.94,26.89,26.92,48600.0,19.0087,19.0441,19.0087,19.03,48600.0
2012-07-13 10:35:00,26.92,26.98,26.92,26.97,53200.0,19.03,19.0724,19.03,19.0653,53200.0
2012-07-13 10:40:00,26.98,27.0,26.94,26.95,89900.0,19.0724,19.0865,19.0441,19.0512,89900.0
2012-07-13 10:45:00,26.95,27.0,26.95,26.97,86400.0,19.0512,19.0865,19.0512,19.0653,86400.0
2012-07-13 10:50:00,26.98,27.0,26.97,27.0,59800.0,19.0724,19.0865,19.0653,19.0865,59800.0
2012-07-13 10:55:00,27.0,27.0,26.93,26.96,37600.0,19.0865,19.0865,19.037,19.0582,37600.0
2012-07-13 11:00:00,26.96,26.98,26.91,26.92,54400.0,19.0582,19.0724,19.0229,19.03,54400.0
2012-07-13 11:05:00,26.92,26.93,26.89,26.91,45700.0,19.03,19.037,19.0087,19.0229,45700.0
2012-07-13 11:10:00,26.91,26.92,26.87,26.91,46300.0,19.0229,19.03,18.9946,19.0229,46300.0
2012-07-13 11:15:00,26.91,26.92,26.89,26.91,28400.0,19.0229,19.03,19.0087,19.0229,28400.0
2012-07-13 11:20:00,26.9,26.9,26.67,26.86,120800.0,19.0158,19.0158,18.8532,18.9875,120800.0
2012-07-13 11:25:00,26.86,26.87,26.83,26.83,86900.0,18.9875,18.9946,18.9663,18.9663,86900.0
2012-07-13 11:30:00,26.83,26.89,26.83,26.88,39500.0,18.9663,19.0087,18.9663,19.0017,39500.0
2012-07-13 11:35:00,26.88,26.9,26.86,26.87,56800.0,19.0017,19.0158,18.9875,18.9946,56800.0
2012-07-13 11:40:00,26.87,26.95,26.87,26.94,51200.0,18.9946,19.0512,18.9946,19.0441,51200.0
2012-07-13 11:45:00,26.94,27.01,26.94,26.97,69800.0,19.0441,19.0936,19.0441,19.0653,69800.0
2012-07-13 11:50:00,26.96,27.01,26.96,26.99,39900.0,19.0582,19.0936,19.0582,19.0794,39900.0
2012-07-13 11:55:00,27.0,27.01,26.98,26.99,39600.0,19.0865,19.0936,19.0724,19.0794,39600.0
2012-07-13 12:00:00,26.99,27.02,26.99,27.01,36700.0,19.0794,19.1006,19.0794,19.0936,36700.0
2012-07-13 12:05:00,27.01,27.01,26.99,27.0,92300.0,19.0936,19.0936,19.0794,19.0865,92300.0
2012-07-13 12:10:00,27.0,27.01,26.98,26.98,156100.0,19.0865,19.0936,19.0724,19.0724,156100.0
2012-07-13 12:15:00,26.98,27.02,26.98,27.0,62500.0,19.0724,19.1006,19.0724,19.0865,62500.0
2012-07-13 12:20:00,27.0,27.02,26.99,27.02,534900.0,19.0865,19.1006,19.0794,19.1006,534900.0
2012-07-13 12:25:00,27.02,27.02,26.99,27.0,53500.0,19.1006,19.1006,19.0794,19.0865,53500.0
2012-07-13 12:30:00,26.99,27.0,26.98,26.99,42600.0,19.0794,19.0865,19.0724,19.0794,42600.0
2012-07-13 12:35:00,26.98,27.0,26.97,27.0,37900.0,19.0724,19.0865,19.0653,19.0865,37900.0
2012-07-13 12:40:00,27.0,27.02,27.0,27.02,29200.0,19.0865,19.1006,19.0865,19.1006,29200.0
2012-07-13 12:45:00,27.02,27.02,26.98,26.98,142900.0,19.1006,19.1006,19.0724,19.0724,142900.0
2012-07-13 12:50:00,26.98,27.0,26.98,26.99,40000.0,19.0724,19.0865,19.0724,19.0794,40000.0
2012-07-13 12:55:00,26.99,27.0,26.97,26.97,13200.0,19.0794,19.0865,19.0653,19.0653,13200.0
2012-07-13 13:00:00,26.98,27.0,26.98,26.99,23400.0,19.0724,19.0865,19.0724,19.0794,23400.0
2012-07-13 13:05:00,26.99,27.01,26.99,27.0,14300.0,19.0794,19.0936,19.0794,19.0865,14300.0
2012-07-13 13:10:00,26.99,27.0,26.98,26.98,43500.0,19.0794,19.0865,19.0724,19.0724,43500.0
2012-07-13 13:15:00,26.99,27.0,26.98,27.0,9900.0,19.0794,19.0865,19.0724,19.0865,9900.0
2012-07-13 13:20:00,27.0,27.0,26.97,26.97,26300.0,19.0865,19.0865,19.0653,19.0653,26300.0
2012-07-13 13:25:00,26.97,26.97,26.94,26.94,25200.0,19.0653,19.0653,19.0441,19.0441,25200.0
2012-07-13 13:30:00,26.94,26.95,26.93,26.93,37500.0,19.0441,19.0512,19.037,19.037,37500.0
2012-07-13 13:35:00,26.93,26.95,26.92,26.95,16600.0,19.037,19.0512,19.03,19.0512,16600.0
2012-07-13 13:40:00,26.95,26.98,26.95,26.96,57100.0,19.0512,19.0724,19.0512,19.0582,57100.0
2012-07-13 13:45:00,26.97,26.97,26.96,26.96,11000.0,19.0653,19.0653,19.0582,19.0582,11000.0
2012-07-13 13:50:00,26.96,26.97,26.95,26.97,76700.0,19.0582,19.0653,19.0512,19.0653,76700.0
2012-07-13 13:55:00,26.96,26.96,26.95,26.95,30200.0,19.0582,19.0582,19.0512,19.0512,30200.0
2012-07-13 14:00:00,26.94,26.95,26.94,26.94,15900.0,19.0441,19.0512,19.0441,19.0441,15900.0
2012-07-13 14:05:00,26.94,26.96,26.93,26.94,42800.0,19.0441,19.0582,19.037,19.0441,42800.0
2012-07-13 14:10:00,26.94,26.94,26.93,26.94,13700.0,19.0441,19.0441,19.037,19.0441,13700.0
2012-07-13 14:15:00,26.95,26.96,26.94,26.96,14700.0,19.0512,19.0582,19.0441,19.0582,14700.0
2012-07-13 14:20:00,26.96,26.96,26.94,26.95,26600.0,19.0582,19.0582,19.0441,19.0512,26600.0
2012-07-13 14:25:00,26.95,26.99,26.93,26.97,87000.0,19.0512,19.0794,19.037,19.0653,87000.0
2012-07-13 14:30:00,26.98,27.02,26.96,27.0,135500.0,19.0724,19.1006,19.0582,19.0865,135500.0
2012-07-13 14:35:00,27.0,27.01,26.99,26.99,51400.0,19.0865,19.0936,19.0794,19.0794,51400.0
2012-07-13 14:40:00,26.98,27.01,26.98,27.01,38300.0,19.0724,19.0936,19.0724,19.0936,38300.0
2012-07-13 14:45:00,27.01,27.01,26.99,27.01,71700.0,19.0936,19.0936,19.0794,19.0936,71700.0
2012-07-13 14:50:00,27.01,27.03,26.99,27.03,96500.0,19.0936,19.1077,19.0794,19.1077,96500.0
2012-07-13 14:55:00,27.03,27.03,27.01,27.03,45600.0,19.1077,19.1077,19.0936,19.1077,45600.0
2012-07-13 15:00:00,27.03,27.12,27.02,27.1,86700.0,19.1077,19.1713,19.1006,19.1572,86700.0
2012-07-13 15:05:00,27.1,27.1,27.07,27.1,46500.0,19.1572,19.1572,19.136,19.1572,46500.0
2012-07-13 15:10:00,27.1,27.12,27.07,27.08,74100.0,19.1572,19.1713,19.136,19.1431,74100.0
2012-07-13 15:15:00,27.08,27.08,27.06,27.07,39700.0,19.1431,19.1431,19.1289,19.136,39700.0
2012-07-13 15:20:00,27.08,27.09,27.06,27.08,57300.0,19.1431,19.1501,19.1289,19.1431,57300.0
2012-07-13 15:25:00,27.07,27.1,27.05,27.06,49200.0,19.136,19.1572,19.1218,19.1289,49200.0
2012-07-13 15:30:00,27.05,27.09,27.04,27.07,69500.0,19.1218,19.1501,19.1148,19.136,69500.0
2012-07-13 15:35:00,27.07,27.09,27.05,27.07,74300.0,19.136,19.1501,19.1218,19.136,74300.0
2012-07-13 15:40:00,27.07,27.08,27.03,27.08,179000.0,19.136,19.1431,19.1077,19.1431,179000.0
2012-07-13 15:45:00,27.08,27.08,26.99,27.01,230400.0,19.1431,19.1431,19.0794,19.0936,230400.0
2012-07-13 15:50:00,27.0,27.04,26.96,27.02,452300.0,19.0865,19.1148,19.0582,19.1006,452300.0
2012-07-13 15:55:00,27.01,27.04,27.0,27.03,380800.0,19.0936,19.1148,19.0865,19.1077,380800.0
2012-07-16 09:30:00,26.49,26.72,26.48,26.61,281400.0,18.726,18.8886,18.7189,18.8108,281400.0
2012-07-16 09:35:00,26.61,26.62,26.51,26.56,181300.0,18.8108,18.8179,18.7401,18.7755,181300.0
2012-07-16 09:40:00,26.56,26.61,26.53,26.57,86400.0,18.7755,18.8108,18.7543,18.7825,86400.0
2012-07-16 09:45:00,26.57,26.61,26.54,26.58,108400.0,18.7825,18.8108,18.7613,18.7896,108400.0
2012-07-16 09:50:00,26.58,26.61,26.54,26.59,105400.0,18.7896,18.8108,18.7613,18.7967,105400.0
2012-07-16 09:55:00,26.59,26.6,26.55,26.55,63600.0,18.7967,18.8037,18.7684,18.7684,63600.0
2012-07-16 10:00:00,26.56,26.61,26.55,26.58,141200.0,18.7755,18.8108,18.7684,18.7896,141200.0
2012-07-16 10:05:00,26.58,26.58,26.46,26.47,251300.0,18.7896,18.7896,18.7048,18.7118,251300.0
2012-07-16 10:10:00,26.47,26.51,26.46,26.49,90200.0,18.7118,18.7401,18.7048,18.726,90200.0
2012-07-16 10:15:00,26.5,26.55,26.49,26.53,58800.0,18.7331,18.7684,18.726,18.7543,58800.0
2012-07-16 10:20:00,26.53,26.54,26.48,26.52,55700.0,18.7543,18.7613,18.7189,18.7472,55700.0
2012-07-16 10:25:00,26.52,26.57,26.5,26.57,53900.0,18.7472,18.7825,18.7331,18.7825,53900.0
2012-07-16 10:30:00,26.58,26.65,26.58,26.63,65800.0,18.7896,18.8391,18.7896,18.8249,65800.0
2012-07-16 10:35:00,26.63,26.67,26.61,26.61,64100.0,18.8249,18.8532,18.8108,18.8108,64100.0
2012-07-16 10:40:00,26.62,26.62,26.56,26.59,78900.0,18.8179,18.8179,18.7755,18.7967,78900.0
2012-07-16 10:45:00,26.59,26.6,26.53,26.53,84300.0,18.7967,18.8037,18.7543,18.7543,84300.0
2012-07-16 10:50:00,26.53,26.53,26.51,26.52,63900.0,18.7543,18.7543,18.7401,18.7472,63900.0
2012-07-16 10:55:00,26.52,26.52,26.49,26.49,44800.0,18.7472,18.7472,18.726,18.726,44800.0
2012-07-16 11:00:00,26.49,26.55,26.49,26.55,67700.0,18.726,18.7684,18.726,18.7684,67700.0
2012-07-16 11:05:00,26.55,26.55,26.52,26.53,28400.0,18.7684,18.7684,18.7472,18.7543,28400.0
2012-07-16 11:10:00,26.53,26.65,26.53,26.65,111500.0,18.7543,18.8391,18.7543,18.8391,111500.0
2012-07-16 11:15:00,26.64,26.72,26.64,26.7,75100.0,18.832,18.8886,18.832,18.8744,75100.0
2012-07-16 11:20:00,26.7,26.72,26.68,26.71,51100.0,18.8744,18.8886,18.8603,18.8815,51100.0
2012-07-16 11:25:00,26.71,26.72,26.69,26.69,49500.0,18.8815,18.8886,18.8674,18.8674,49500.0
2012-07-16 11:30:00,26.7,26.7,26.65,26.66,47900.0,18.8744,18.8744,18.8391,18.8462,47900.0
2012-07-16 11:35:00,26.66,26.67,26.66,26.67,45800.0,18.8462,18.8532,18.8462,18.8532,45800.0
2012-07-16 11:40:00,26.67,26.68,26.62,26.63,56100.0,18.8532,18.8603,18.8179,18.8249,56100.0
2012-07-16 11:45:00,26.64,26.65,26.63,26.64,71000.0,18.832,18.8391,18.8249,18.832,71000.0
2012-07-16 11:50:00,26.65,26.66,26.63,26.64,32100.0,18.8391,18.8462,18.8249,18.832,32100.0
2012-07-16 11:55:00,26.63,26.66,26.62,26.65,58600.0,18.8249,18.8462,18.8179,18.8391,58600.0
2012-07-16 12:00:00,26.66,26.7,26.65,26.69,56400.0,18.8462,18.8744,18.8391,18.8674,56400.0
2012-07-16 12:05:00,26.68,26.7,26.65,26.65,32000.0,18.8603,18.8744,18.8391,18.8391,32000.0
2012-07-16 12:10:00,26.65,26.67,26.64,26.66,64100.0,18.8391,18.8532,18.832,18.8462,64100.0
2012-07-16 12:15:00,26.66,26.67,26.62,26.63,122700.0,18.8462,18.8532,18.8179,18.8249,122700.0
2012-07-16 12:20:00,26.63,26.66,26.62,26.64,91200.0,18.8249,18.8462,18.8179,18.832,91200.0
2012-07-16 12:25:00,26.64,26.66,26.61,26.66,60700.0,18.832,18.8462,18.8108,18.8462,60700.0
2012-07-16 12:30:00,26.66,26.69,26.65,26.66,60900.0,18.8462,18.8674,18.8391,18.8462,60900.0
2012-07-16 12:35:00,26.65,26.66,26.58,26.58,105900.0,18.8391,18.8462,18.7896,18.7896,105900.0
2012-07-16 12:40:00,26.59,26.59,26.53,26.54,80400.0,18.7967,18.7967,18.7543,18.7613,80400.0
2012-07-16 12:45:00,26.53,26.55,26.53,26.54,64100.0,18.7543,18.7684,18.7543,18.7613,64100.0
2012-07-16 12:50:00,26.53,26.56,26.52,26.54,147100.0,18.7543,18.7755,18.7472,18.7613,147100.0
2012-07-16 12:55:00,26.54,26.55,26.52,26.55,48300.0,18.7613,18.7684,18.7472,18.7684,48300.0
2012-07-16 13:00:00,26.54,26.58,26.53,26.53,31900.0,18.7613,18.7896,18.7543,18.7543,31900.0
2012-07-16 13:05:00,26.54,26.54,26.52,26.52,28700.0,18.7613,18.7613,18.7472,18.7472,28700.0
2012-07-16 13:10:00,26.52,26.53,26.5,26.5,50700.0,18.7472,18.7543,18.7331,18.7331,50700.0
2012-07-16 13:15:00,26.5,26.51,26.48,26.49,129300.0,18.7331,18.7401,18.7189,18.726,129300.0
2012-07-16 13:20:00,26.48,26.5,26.47,26.49,82600.0,18.7189,18.7331,18.7118,18.726,82600.0
2012-07-16 13:25:00,26.48,26.52,26.48,26.52,42500.0,18.7189,18.7472,18.7189,18.7472,42500.0
2012-07-16 13:30:00,26.52,26.55,26.52,26.55,50200.0,18.7472,18.7684,18.7472,18.7684,50200.0
2012-07-16 13:35:00,26.55,26.55,26.51,26.52,63900.0,18.7684,18.7684,18.7401,18.7472,63900.0
2012-07-16 13:40:00,26.51,26.54,26.51,26.51,107200.0,18.7401,18.7613,18.7401,18.7401,107200.0
2012-07-16 13:45:00,26.51,26.57,26.51,26.54,131700.0,18.7401,18.7825,18.7401,18.7613,131700.0
2012-07-16 13:50:00,26.54,26.55,26.53,26.54,39100.0,18.7613,18.7684,18.7543,18.7613,39100.0
2012-07-16 13:55:00,26.55,26.55,26.52,26.52,51500.0,18.7684,18.7684,18.7472,18.7472,51500.0
2012-07-16 14:00:00,26.52,26.55,26.52,26.54,53900.0,18.7472,18.7684,18.7472,18.7613,53900.0
2012-07-16 14:05:00,26.53,26.54,26.53,26.53,42600.0,18.7543,18.7613,18.7543,18.7543,42600.0
2012-07-16 14:10:00,26.54,26.55,26.53,26.54,41200.0,18.7613,18.7684,18.7543,18.7613,41200.0
2012-07-16 14:15:00,26.55,26.57,26.52,26.57,109900.0,18.7684,18.7825,18.7472,18.7825,109900.0
2012-07-16 14:20:00,26.57,26.57,26.56,26.57,15900.0,18.7825,18.7825,18.7755,18.7825,15900.0
2012-07-16 14:25:00,26.57,26.57,26.56,26.57,30600.0,18.7825,18.7825,18.7755,18.7825,30600.0
2012-07-16 14:30:00,26.57,26.58,26.54,26.54,66800.0,18.7825,18.7896,18.7613,18.7613,66800.0
2012-07-16 14:35:00,26.55,26.57,26.54,26.54,160800.0,18.7684,18.7825,18.7613,18.7613,160800.0
2012-07-16 14:40:00,26.54,26.55,26.52,26.53,34900.0,18.7613,18.7684,18.7472,18.7543,34900.0
2012-07-16 14:45:00,26.53,26.55,26.51,26.52,44100.0,18.7543,18.7684,18.7401,18.7472,44100.0
2012-07-16 14:50:00,26.51,26.52,26.45,26.48,113600.0,18.7401,18.7472,18.6977,18.7189,113600.0
2012-07-16 14:55:00,26.48,26.5,26.48,26.49,63500.0,18.7189,18.7331,18.7189,18.726,63500.0
2012-07-16 15:00:00,26.48,26.52,26.46,26.51,119600.0,18.7189,18.7472,18.7048,18.7401,119600.0
2012-07-16 15:05:00,26.52,26.52,26.5,26.51,71000.0,18.7472,18.7472,18.7331,18.7401,71000.0
2012-07-16 15:10:00,26.51,26.52,26.5,26.51,54300.0,18.7401,18.7472,18.7331,18.7401,54300.0
2012-07-16 15:15:00,26.52,26.52,26.48,26.49,189900.0,18.7472,18.7472,18.7189,18.726,189900.0
2012-07-16 15:20:00,26.49,26.53,26.49,26.49,105600.0,18.726,18.7543,18.726,18.726,105600.0
2012-07-16 15:25:00,26.49,26.5,26.45,26.46,140400.0,18.726,18.7331,18.6977,18.7048,140400.0
2012-07-16 15:30:00,26.46,26.5,26.43,26.5,198900.0,18.7048,18.7331,18.6836,18.7331,198900.0
2012-07-16 15:35:00,26.5,26.51,26.45,26.47,137500.0,18.7331,18.7401,18.6977,18.7118,137500.0
2012-07-16 15:40:00,26.47,26.49,26.44,26.47,120100.0,18.7118,18.726,18.6906,18.7118,120100.0
2012-07-16 15:45:00,26.46,26.47,26.37,26.4,420700.0,18.7048,18.7118,18.6412,18.6624,420700.0
2012-07-16 15:50:00,26.4,26.43,26.39,26.43,328500.0,18.6624,18.6836,18.6553,18.6836,328500.0
2012-07-16 15:55:00,26.43,26.44,26.39,26.44,407200.0,18.6836,18.6906,18.6553,18.6906,407200.0
2012-07-17 09:30:00,26.59,26.66,26.47,26.55,158600.0,18.7967,18.8462,18.7118,18.7684,158600.0
2012-07-17 09:35:00,26.56,26.57,26.45,26.45,82100.0,18.7755,18.7825,18.6977,18.6977,82100.0
2012-07-17 09:40:00,26.46,26.46,26.38,26.39,83300.0,18.7048,18.7048,18.6482,18.6553,83300.0
2012-07-17 09:45:00,26.39,26.41,26.3,26.3,74000.0,18.6553,18.6694,18.5917,18.5917,74000.0
2012-07-17 09:50:00,26.3,26.42,26.26,26.37,89000.0,18.5917,18.6765,18.5634,18.6412,89000.0
2012-07-17 09:55:00,26.37,26.45,26.37,26.45,41200.0,18.6412,18.6977,18.6412,18.6977,41200.0
2012-07-17 10:00:00,26.44,26.44,26.19,26.24,239600.0,18.6906,18.6906,18.5139,18.5493,239600.0
2012-07-17 10:05:00,26.24,26.3,26.2,26.27,115700.0,18.5493,18.5917,18.521,18.5705,115700.0
2012-07-17 10:10:00,26.27,26.35,26.24,26.34,61700.0,18.5705,18.627,18.5493,18.6199,61700.0
2012-07-17 10:15:00,26.34,26.36,26.29,26.31,254500.0,18.6199,18.6341,18.5846,18.5987,254500.0
2012-07-17 10:20:00,26.31,26.33,26.27,26.32,78000.0,18.5987,18.6129,18.5705,18.6058,78000.0
2012-07-17 10:25:00,26.32,26.34,26.28,26.33,151800.0,18.6058,18.6199,18.5775,18.6129,151800.0
2012-07-17 10:30:00,26.32,26.32,26.22,26.23,192700.0,18.6058,18.6058,18.5351,18.5422,192700.0
2012-07-17 10:35:00,26.22,26.22,26.09,26.1,271900.0,18.5351,18.5351,18.4432,18.4503,271900.0
2012-07-17 10:40:00,26.1,26.15,26.06,26.1,175600.0,18.4503,18.4856,18.422,18.4503,175600.0
2012-07-17 10:45:00,26.11,26.16,26.07,26.14,115300.0,18.4574,18.4927,18.4291,18.4786,115300.0
2012-07-17 10:50:00,26.14,26.2,26.13,26.17,60900.0,18.4786,18.521,18.4715,18.4998,60900.0
2012-07-17 10:55:00,26.16,26.2,26.15,26.18,53800.0,18.4927,18.521,18.4856,18.5068,53800.0
2012-07-17 11:00:00,26.18,26.23,26.15,26.18,193300.0,18.5068,18.5422,18.4856,18.5068,193300.0
2012-07-17 11:05:00,26.18,26.21,26.17,26.19,170400.0,18.5068,18.528,18.4998,18.5139,170400.0
2012-07-17 11:10:00,26.18,26.2,26.16,26.17,90500.0,18.5068,18.521,18.4927,18.4998,90500.0
2012-07-17 11:15:00,26.16,26.17,26.13,26.15,99900.0,18.4927,18.4998,18.4715,18.4856,99900.0
2012-07-17 11:20:00,26.14,26.17,26.13,26.17,129500.0,18.4786,18.4998,18.4715,18.4998,129500.0
2012-07-17 11:25:00,26.16,26.17,26.14,26.16,88600.0,18.4927,18.4998,18.4786,18.4927,88600.0
2012-07-17 11:30:00,26.16,26.23,26.15,26.23,134800.0,18.4927,18.5422,18.4856,18.5422,134800.0
2012-07-17 11:35:00,26.23,26.4,26.21,26.4,319100.0,18.5422,18.6624,18.528,18.6624,319100.0
2012-07-17 11:40:00,26.4,26.42,26.38,26.41,303300.0,18.6624,18.6765,18.6482,18.6694,303300.0
2012-07-17 11:45:00,26.41,26.41,26.37,26.38,65800.0,18.6694,18.6694,18.6412,18.6482,65800.0
2012-07-17 11:50:00,26.38,26.38,26.35,26.37,70000.0,18.6482,18.6482,18.627,18.6412,70000.0
2012-07-17 11:55:00,26.37,26.4,26.37,26.39,211900.0,18.6412,18.6624,18.6412,18.6553,211900.0
2012-07-17 12:00:00,26.4,26.42,26.39,26.41,143800.0,18.6624,18.6765,18.6553,18.6694,143800.0
2012-07-17 12:05:00,26.41,26.46,26.41,26.46,74400.0,18.6694,18.7048,18.6694,18.7048,74400.0
2012-07-17 12:10:00,26.46,26.48,26.42,26.43,60200.0,18.7048,18.7189,18.6765,18.6836,60200.0
2012-07-17 12:15:00,26.42,26.44,26.41,26.43,102200.0,18.6765,18.6906,18.6694,18.6836,102200.0
2012-07-17 12:20:00,26.43,26.48,26.42,26.46,41600.0,18.6836,18.7189,18.6765,18.7048,41600.0
2012-07-17 12:25:00,26.47,26.47,26.44,26.45,52200.0,18.7118,18.7118,18.6906,18.6977,52200.0
2012-07-17 12:30:00,26.45,26.49,26.44,26.49,69400.0,18.6977,18.726,18.6906,18.726,69400.0
2012-07-17 12:35:00,26.49,26.49,26.46,26.46,32200.0,18.726,18.726,18.7048,18.7048,32200.0
2012-07-17 12:40:00,26.46,26.47,26.45,26.46,36500.0,18.7048,18.7118,18.6977,18.7048,36500.0
2012-07-17 12:45:00,26.46,26.49,26.45,26.47,42400.0,18.7048,18.726,18.6977,18.7118,42400.0
2012-07-17 12:50:00,26.47,26.48,26.45,26.45,33700.0,18.7118,18.7189,18.6977,18.6977,33700.0
2012-07-17 12:55:00,26.45,26.46,26.4,26.4,45700.0,18.6977,18.7048,18.6624,18.6624,45700.0
2012-07-17 13:00:00,26.4,26.46,26.4,26.45,41600.0,18.6624,18.7048,18.6624,18.6977,41600.0
2012-07-17 13:05:00,26.45,26.45,26.42,26.42,16400.0,18.6977,18.6977,18.6765,18.6765,16400.0
2012-07-17 13:10:00,26.43,26.43,26.38,26.39,133400.0,18.6836,18.6836,18.6482,18.6553,133400.0
2012-07-17 13:15:00,26.38,26.43,26.38,26.42,34400.0,18.6482,18.6836,18.6482,18.6765,34400.0
2012-07-17 13:20:00,26.42,26.48,26.4,26.48,75600.0,18.6765,18.7189,18.6624,18.7189,75600.0
2012-07-17 13:25:00,26.48,26.5,26.44,26.48,74500.0,18.7189,18.7331,18.6906,18.7189,74500.0
2012-07-17 13:30:00,26.48,26.53,26.48,26.53,47900.0,18.7189,18.7543,18.7189,18.7543,47900.0
2012-07-17 13:35:00,26.52,26.53,26.5,26.5,37200.0,18.7472,18.7543,18.7331,18.7331,37200.0
2012-07-17 13:40:00,26.51,26.55,26.5,26.55,31300.0,18.7401,18.7684,18.7331,18.7684,31300.0
2012-07-17 13:45:00,26.55,26.55,26.5,26.51,48400.0,18.7684,18.7684,18.7331,18.7401,48400.0
2012-07-17 13:50:00,26.52,26.53,26.51,26.52,18000.0,18.7472,18.7543,18.7401,18.7472,18000.0
2012-07-17 13:55:00,26.52,26.53,26.49,26.52,225000.0,18.7472,18.7543,18.726,18.7472,225000.0
2012-07-17 14:00:00,26.52,26.55,26.51,26.55,39400.0,18.7472,18.7684,18.7401,18.7684,39400.0
2012-07-17 14:05:00,26.55,26.59,26.53,26.58,61100.0,18.7684,18.7967,18.7543,18.7896,61100.0
2012-07-17 14:10:00,26.58,26.59,26.55,26.59,38900.0,18.7896,18.7967,18.7684,18.7967,38900.0
2012-07-17 14:15:00,26.59,26.59,26.53,26.54,28700.0,18.7967,18.7967,18.7543,18.7613,28700.0
2012-07-17 14:20:00,26.54,26.58,26.53,26.56,48500.0,18.7613,18.7896,18.7543,18.7755,48500.0
2012-07-17 14:25:00,26.57,26.58,26.51,26.57,76800.0,18.7825,18.7896,18.7401,18.7825,76800.0
2012-07-17 14:30:00,26.56,26.6,26.56,26.6,58700.0,18.7755,18.8037,18.7755,18.8037,58700.0
2012-07-17 14:35:00,26.6,26.61,26.57,26.58,37900.0,18.8037,18.8108,18.7825,18.7896,37900.0
2012-07-17 14:40:00,26.58,26.61,26.58,26.6,38600.0,18.7896,18.8108,18.7896,18.8037,38600.0
2012-07-17 14:45:00,26.6,26.64,26.59,26.62,63600.0,18.8037,18.832,18.7967,18.8179,63600.0
2012-07-17 14:50:00,26.62,26.63,26.59,26.62,28800.0,18.8179,18.8249,18.7967,18.8179,28800.0
2012-07-17 14:55:00,26.62,26.68,26.62,26.65,54200.0,18.8179,18.8603,18.8179,18.8391,54200.0
2012-07-17 15:00:00,26.64,26.66,26.62,26.63,78800.0,18.832,18.8462,18.8179,18.8249,78800.0
2012-07-17 15:05:00,26.63,26.63,26.58,26.62,89000.0,18.8249,18.8249,18.7896,18.8179,89000.0
2012-07-17 15:10:00,26.62,26.62,26.58,26.58,124900.0,18.8179,18.8179,18.7896,18.7896,124900.0
2012-07-17 15:15:00,26.59,26.63,26.58,26.63,48000.0,18.7967,18.8249,18.7896,18.8249,48000.0
2012-07-17 15:20:00,26.62,26.62,26.59,26.6,51800.0,18.8179,18.8179,18.7967,18.8037,51800.0
2012-07-17 15:25:00,26.61,26.61,26.53,26.55,60800.0,18.8108,18.8108,18.7543,18.7684,60800.0
2012-07-17 15:30:00,26.54,26.58,26.53,26.56,174700.0,18.7613,18.7896,18.7543,18.7755,174700.0
2012-07-17 15:35:00,26.57,26.57,26.5,26.51,141500.0,18.7825,18.7825,18.7331,18.7401,141500.0
2012-07-17 15:40:00,26.52,26.57,26.51,26.55,151800.0,18.7472,18.7825,18.7401,18.7684,151800.0
2012-07-17 15:45:00,26.55,26.65,26.54,26.62,202600.0,18.7684,18.8391,18.7613,18.8179,202600.0
2012-07-17 15:50:00,26.61,26.65,26.55,26.55,227400.0,18.8108,18.8391,18.7684,18.7684,227400.0
2012-07-17 15:55:00,26.55,26.6,26.55,26.6,233300.0,18.7684,18.8037,18.7684,18.8037,233300.0
2012-07-18 09:30:00,26.59,26.75,26.45,26.73,119800.0,18.7967,18.9098,18.6977,18.8956,119800.0
2012-07-18 09:35:00,26.74,26.92,26.74,26.91,135300.0,18.9027,19.03,18.9027,19.0229,135300.0
2012-07-18 09:40:00,26.91,27.08,26.91,27.0,214700.0,19.0229,19.1431,19.0229,19.0865,214700.0
2012-07-18 09:45:00,27.0,27.07,26.97,27.04,185400.0,19.0865,19.136,19.0653,19.1148,185400.0
2012-07-18 09:50:00,27.04,27.09,27.0,27.09,177000.0,19.1148,19.1501,19.0865,19.1501,177000.0
2012-07-18 09:55:00,27.09,27.17,27.09,27.1,149600.0,19.1501,19.2067,19.1501,19.1572,149600.0
2012-07-18 10:00:00,27.11,27.25,27.08,27.18,156700.0,19.1643,19.2632,19.1431,19.2137,156700.0
2012-07-18 10:05:00,27.16,27.18,27.12,27.12,93300.0,19.1996,19.2137,19.1713,19.1713,93300.0
2012-07-18 10:10:00,27.13,27.21,27.13,27.19,92300.0,19.1784,19.235,19.1784,19.2208,92300.0
2012-07-18 10:15:00,27.19,27.27,27.19,27.26,68200.0,19.2208,19.2774,19.2208,19.2703,68200.0
2012-07-18 10:20:00,27.26,27.27,27.2,27.2,65100.0,19.2703,19.2774,19.2279,19.2279,65100.0
2012-07-18 10:25:00,27.2,27.24,27.19,27.2,72100.0,19.2279,19.2562,19.2208,19.2279,72100.0
2012-07-18 10:30:00,27.2,27.24,27.18,27.21,84700.0,19.2279,19.2562,19.2137,19.235,84700.0
2012-07-18 10:35:00,27.22,27.31,27.22,27.29,242100.0,19.242,19.3056,19.242,19.2915,242100.0
2012-07-18 10:40:00,27.3,27.32,27.25,27.27,93600.0,19.2986,19.3127,19.2632,19.2774,93600.0
2012-07-18 10:45:00,27.27,27.28,27.23,27.26,134400.0,19.2774,19.2844,19.2491,19.2703,134400.0
2012-07-18 10:50:00,27.26,27.29,27.22,27.28,150000.0,19.2703,19.2915,19.242,19.2844,150000.0
2012-07-18 10:55:00,27.28,27.37,27.27,27.37,162500.0,19.2844,19.3481,19.2774,19.3481,162500.0
2012-07-18 11:00:00,27.37,27.39,27.37,27.39,78400.0,19.3481,19.3622,19.3481,19.3622,78400.0
2012-07-18 11:05:00,27.39,27.4,27.33,27.35,208000.0,19.3622,19.3693,19.3198,19.3339,208000.0
2012-07-18 11:10:00,27.35,27.35,27.29,27.31,152000.0,19.3339,19.3339,19.2915,19.3056,152000.0
2012-07-18 11:15:00,27.31,27.31,27.3,27.3,129300.0,19.3056,19.3056,19.2986,19.2986,129300.0
2012-07-18 11:20:00,27.31,27.31,27.3,27.3,54500.0,19.3056,19.3056,19.2986,19.2986,54500.0
2012-07-18 11:25:00,27.3,27.33,27.29,27.32,114400.0,19.2986,19.3198,19.2915,19.3127,114400.0
2012-07-18 11:30:00,27.32,27.39,27.31,27.37,88300.0,19.3127,19.3622,19.3056,19.3481,88300.0
2012-07-18 11:35:00,27.38,27.4,27.37,27.39,45700.0,19.3551,19.3693,19.3481,19.3622,45700.0
2012-07-18 11:40:00,27.4,27.41,27.36,27.39,64200.0,19.3693,19.3763,19.341,19.3622,64200.0
2012-07-18 11:45:00,27.39,27.44,27.39,27.44,40800.0,19.3622,19.3975,19.3622,19.3975,40800.0
2012-07-18 11:50:00,27.44,27.49,27.43,27.47,66800.0,19.3975,19.4329,19.3905,19.4188,66800.0
2012-07-18 11:55:00,27.47,27.48,27.46,27.48,70300.0,19.4188,19.4258,19.4117,19.4258,70300.0
2012-07-18 12:00:00,27.48,27.5,27.46,27.5,86000.0,19.4258,19.44,19.4117,19.44,86000.0
2012-07-18 12:05:00,27.49,27.57,27.49,27.57,99900.0,19.4329,19.4894,19.4329,19.4894,99900.0
2012-07-18 12:10:00,27.57,27.61,27.56,27.61,111200.0,19.4894,19.5177,19.4824,19.5177,111200.0
2012-07-18 12:15:00,27.61,27.62,27.59,27.62,59600.0,19.5177,19.5248,19.5036,19.5248,59600.0
2012-07-18 12:20:00,27.61,27.64,27.57,27.62,102400.0,19.5177,19.5389,19.4894,19.5248,102400.0
2012-07-18 12:25:00,27.62,27.63,27.6,27.61,63200.0,19.5248,19.5319,19.5106,19.5177,63200.0
2012-07-18 12:30:00,27.61,27.68,27.6,27.66,98500.0,19.5177,19.5672,19.5106,19.5531,98500.0
2012-07-18 12:35:00,27.66,27.67,27.63,27.64,128100.0,19.5531,19.5601,19.5319,19.5389,128100.0
2012-07-18 12:40:00,27.64,27.64,27.6,27.61,84500.0,19.5389,19.5389,19.5106,19.5177,84500.0
2012-07-18 12:45:00,27.61,27.64,27.6,27.64,40500.0,19.5177,19.5389,19.5106,19.5389,40500.0
2012-07-18 12:50:00,27.64,27.67,27.62,27.67,46600.0,19.5389,19.5601,19.5248,19.5601,46600.0
2012-07-18 12:55:00,27.67,27.69,27.65,27.66,51000.0,19.5601,19.5743,19.546,19.5531,51000.0
2012-07-18 13:00:00,27.66,27.67,27.59,27.6,34100.0,19.5531,19.5601,19.5036,19.5106,34100.0
2012-07-18 13:05:00,27.59,27.63,27.59,27.61,61500.0,19.5036,19.5319,19.5036,19.5177,61500.0
2012-07-18 13:10:00,27.61,27.62,27.61,27.61,16400.0,19.5177,19.5248,19.5177,19.5177,16400.0
2012-07-18 13:15:00,27.61,27.64,27.61,27.64,20000.0,19.5177,19.5389,19.5177,19.5389,20000.0
2012-07-18 13:20:00,27.64,27.66,27.61,27.63,110400.0,19.5389,19.5531,19.5177,19.5319,110400.0
2012-07-18 13:25:00,27.62,27.63,27.61,27.61,24900.0,19.5248,19.5319,19.5177,19.5177,24900.0
2012-07-18 13:30:00,27.61,27.62,27.56,27.56,49700.0,19.5177,19.5248,19.4824,19.4824,49700.0
2012-07-18 13:35:00,27.56,27.58,27.52,27.54,51200.0,19.4824,19.4965,19.4541,19.4682,51200.0
2012-07-18 13:40:00,27.54,27.57,27.53,27.56,48200.0,19.4682,19.4894,19.4612,19.4824,48200.0
2012-07-18 13:45:00,27.55,27.58,27.54,27.57,48700.0,19.4753,19.4965,19.4682,19.4894,48700.0
2012-07-18 13:50:00,27.57,27.58,27.53,27.54,32000.0,19.4894,19.4965,19.4612,19.4682,32000.0
2012-07-18 13:55:00,27.54,27.54,27.5,27.53,31600.0,19.4682,19.4682,19.44,19.4612,31600.0
2012-07-18 14:00:00,27.54,27.59,27.53,27.58,57800.0,19.4682,19.5036,19.4612,19.4965,57800.0
2012-07-18 14:05:00,27.59,27.62,27.58,27.59,47500.0,19.5036,19.5248,19.4965,19.5036,47500.0
2012-07-18 14:10:00,27.6,27.6,27.59,27.59,10700.0,19.5106,19.5106,19.5036,19.5036,10700.0
2012-07-18 14:15:00,27.59,27.63,27.59,27.62,56400.0,19.5036,19.5319,19.5036,19.5248,56400.0
2012-07-18 14:20:00,27.62,27.65,27.61,27.62,63500.0,19.5248,19.546,19.5177,19.5248,63500.0
2012-07-18 14:25:00,27.63,27.65,27.62,27.63,47400.0,19.5319,19.546,19.5248,19.5319,47400.0
2012-07-18 14:30:00,27.63,27.64,27.58,27.62,81600.0,19.5319,19.5389,19.4965,19.5248,81600.0
2012-07-18 14:35:00,27.61,27.62,27.54,27.54,54800.0,19.5177,19.5248,19.4682,19.4682,54800.0
2012-07-18 14:40:00,27.54,27.55,27.44,27.47,91000.0,19.4682,19.4753,19.3975,19.4188,91000.0
2012-07-18 14:45:00,27.48,27.49,27.41,27.44,79600.0,19.4258,19.4329,19.3763,19.3975,79600.0
2012-07-18 14:50:00,27.44,27.45,27.42,27.45,49000.0,19.3975,19.4046,19.3834,19.4046,49000.0
2012-07-18 14:55:00,27.45,27.51,27.44,27.5,47500.0,19.4046,19.447,19.3975,19.44,47500.0
2012-07-18 15:00:00,27.51,27.53,27.5,27.52,105800.0,19.447,19.4612,19.44,19.4541,105800.0
2012-07-18 15:05:00,27.53,27.57,27.51,27.54,98000.0,19.4612,19.4894,19.447,19.4682,98000.0
2012-07-18 15:10:00,27.53,27.6,27.53,27.59,83900.0,19.4612,19.5106,19.4612,19.5036,83900.0
2012-07-18 15:15:00,27.58,27.59,27.53,27.56,70500.0,19.4965,19.5036,19.4612,19.4824,70500.0
2012-07-18 15:20:00,27.56,27.63,27.56,27.58,121000.0,19.4824,19.5319,19.4824,19.4965,121000.0
2012-07-18 15:25:00,27.58,27.61,27.57,27.61,116500.0,19.4965,19.5177,19.4894,19.5177,116500.0
2012-07-18 15:30:00,27.61,27.64,27.61,27.63,116000.0,19.5177,19.5389,19.5177,19.5319,116000.0
2012-07-18 15:35:00,27.63,27.65,27.62,27.64,110200.0,19.5319,19.546,19.5248,19.5389,110200.0
2012-07-18 15:40:00,27.64,27.66,27.64,27.66,70200.0,19.5389,19.5531,19.5389,19.5531,70200.0
2012-07-18 15:45:00,27.66,27.66,27.59,27.63,271900.0,19.5531,19.5531,19.5036,19.5319,271900.0
2012-07-18 15:50:00,27.63,27.64,27.59,27.62,300100.0,19.5319,19.5389,19.5036,19.5248,300100.0
2012-07-18 15:55:00,27.62,27.65,27.6,27.65,324500.0,19.5248,19.546,19.5106,19.546,324500.0
2012-07-19 09:30:00,28.0,28.0,27.75,27.78,288100.0,19.7934,19.7934,19.6167,19.6379,288100.0
2012-07-19 09:35:00,27.8,27.91,27.79,27.88,91700.0,19.652,19.7298,19.645,19.7086,91700.0
2012-07-19 09:40:00,27.88,27.95,27.88,27.91,97700.0,19.7086,19.7581,19.7086,19.7298,97700.0
2012-07-19 09:45:00,27.91,28.0,27.89,27.97,131200.0,19.7298,19.7934,19.7157,19.7722,131200.0
2012-07-19 09:50:00,27.97,28.07,27.93,28.02,227800.0,19.7722,19.8429,19.7439,19.8076,227800.0
2012-07-19 09:55:00,28.02,28.04,27.94,28.01,108200.0,19.8076,19.8217,19.751,19.8005,108200.0
2012-07-19 10:00:00,27.97,27.98,27.8,27.96,162900.0,19.7722,19.7793,19.652,19.7651,162900.0
2012-07-19 10:05:00,27.96,27.96,27.83,27.88,90000.0,19.7651,19.7651,19.6732,19.7086,90000.0
2012-07-19 10:10:00,27.88,27.88,27.71,27.8,103100.0,19.7086,19.7086,19.5884,19.652,103100.0
2012-07-19 10:15:00,27.8,27.86,27.8,27.86,61600.0,19.652,19.6944,19.652,19.6944,61600.0
2012-07-19 10:20:00,27.85,27.89,27.81,27.81,59100.0,19.6874,19.7157,19.6591,19.6591,59100.0
2012-07-19 10:25:00,27.81,27.83,27.76,27.78,53600.0,19.6591,19.6732,19.6238,19.6379,53600.0
2012-07-19 10:30:00,27.79,27.89,27.78,27.89,110900.0,19.645,19.7157,19.6379,19.7157,110900.0
2012-07-19 10:35:00,27.89,27.91,27.8,27.84,60500.0,19.7157,19.7298,19.652,19.6803,60500.0
2012-07-19 10:40:00,27.83,27.94,27.82,27.94,67200.0,19.6732,19.751,19.6662,19.751,67200.0
2012-07-19 10:45:00,27.94,27.96,27.9,27.96,58300.0,19.751,19.7651,19.7227,19.7651,58300.0
2012-07-19 10:50:00,27.96,27.96,27.92,27.93,21100.0,19.7651,19.7651,19.7369,19.7439,21100.0
2012-07-19 10:55:00,27.93,27.94,27.9,27.92,113200.0,19.7439,19.751,19.7227,19.7369,113200.0
2012-07-19 11:00:00,27.92,28.01,27.92,28.0,87000.0,19.7369,19.8005,19.7369,19.7934,87000.0
2012-07-19 11:05:00,28.0,28.02,28.0,28.01,33700.0,19.7934,19.8076,19.7934,19.8005,33700.0
2012-07-19 11:10:00,28.0,28.02,27.99,28.01,39800.0,19.7934,19.8076,19.7863,19.8005,39800.0
2012-07-19 11:15:00,28.01,28.03,27.96,27.98,66500.0,19.8005,19.8146,19.7651,19.7793,66500.0
2012-07-19 11:20:00,27.98,27.98,27.95,27.95,50600.0,19.7793,19.7793,19.7581,19.7581,50600.0
2012-07-19 11:25:00,27.96,27.96,27.94,27.95,32300.0,19.7651,19.7651,19.751,19.7581,32300.0
2012-07-19 11:30:00,27.94,27.97,27.94,27.95,65500.0,19.751,19.7722,19.751,19.7581,65500.0
2012-07-19 11:35:00,27.95,28.01,27.95,28.0,109300.0,19.7581,19.8005,19.7581,19.7934,109300.0
2012-07-19 11:40:00,28.01,28.02,27.98,27.98,54300.0,19.8005,19.8076,19.7793,19.7793,54300.0
2012-07-19 11:45:00,27.98,27.98,27.94,27.95,94700.0,19.7793,19.7793,19.751,19.7581,94700.0
2012-07-19 11:50:00,27.95,27.97,27.93,27.96,62000.0,19.7581,19.7722,19.7439,19.7651,62000.0
2012-07-19 11:55:00,27.96,27.98,27.93,27.95,74400.0,19.7651,19.7793,19.7439,19.7581,74400.0
2012-07-19 12:00:00,27.95,27.98,27.94,27.98,27300.0,19.7581,19.7793,19.751,19.7793,27300.0
2012-07-19 12:05:00,27.98,28.0,27.97,28.0,24700.0,19.7793,19.7934,19.7722,19.7934,24700.0
2012-07-19 12:10:00,28.0,28.01,27.97,28.0,75900.0,19.7934,19.8005,19.7722,19.7934,75900.0
2012-07-19 12:15:00,28.0,28.04,27.99,28.04,73300.0,19.7934,19.8217,19.7863,19.8217,73300.0
2012-07-19 12:20:00,28.04,28.09,28.04,28.08,160000.0,19.8217,19.857,19.8217,19.85,160000.0
2012-07-19 12:25:00,28.08,28.1,28.04,28.04,81600.0,19.85,19.8641,19.8217,19.8217,81600.0
2012-07-19 12:30:00,28.05,28.06,28.04,28.05,43700.0,19.8288,19.8358,19.8217,19.8288,43700.0
2012-07-19 12:35:00,28.04,28.05,28.01,28.03,193600.0,19.8217,19.8288,19.8005,19.8146,193600.0
2012-07-19 12:40:00,28.03,28.03,27.97,27.99,63200.0,19.8146,19.8146,19.7722,19.7863,63200.0
2012-07-19 12:45:00,27.99,28.02,27.98,27.99,62000.0,19.7863,19.8076,19.7793,19.7863,62000.0
2012-07-19 12:50:00,27.99,28.0,27.96,27.97,42200.0,19.7863,19.7934,19.7651,19.7722,42200.0
2012-07-19 12:55:00,27.97,28.0,27.96,28.0,86800.0,19.7722,19.7934,19.7651,19.7934,86800.0
2012-07-19 13:00:00,28.0,28.06,27.99,28.05,146600.0,19.7934,19.8358,19.7863,19.8288,146600.0
2012-07-19 13:05:00,28.05,28.13,28.05,28.13,120600.0,19.8288,19.8853,19.8288,19.8853,120600.0
2012-07-19 13:10:00,28.13,28.15,28.11,28.11,155700.0,19.8853,19.8994,19.8712,19.8712,155700.0
2012-07-19 13:15:00,28.12,28.14,28.1,28.1,56800.0,19.8782,19.8924,19.8641,19.8641,56800.0
2012-07-19 13:20:00,28.11,28.12,28.1,28.11,65700.0,19.8712,19.8782,19.8641,19.8712,65700.0
2012-07-19 13:25:00,28.11,28.12,28.09,28.1,28600.0,19.8712,19.8782,19.857,19.8641,28600.0
2012-07-19 13:30:00,28.1,28.11,28.09,28.11,83700.0,19.8641,19.8712,19.857,19.8712,83700.0
2012-07-19 13:35:00,28.11,28.11,28.08,28.09,165600.0,19.8712,19.8712,19.85,19.857,165600.0
2012-07-19 13:40:00,28.09,28.11,28.09,28.11,76700.0,19.857,19.8712,19.857,19.8712,76700.0
2012-07-19 13:45:00,28.1,28.11,28.01,28.07,169500.0,19.8641,19.8712,19.8005,19.8429,169500.0
2012-07-19 13:50:00,28.06,28.07,28.03,28.03,67000.0,19.8358,19.8429,19.8146,19.8146,67000.0
2012-07-19 13:55:00,28.04,28.04,27.93,27.99,177700.0,19.8217,19.8217,19.7439,19.7863,177700.0
2012-07-19 14:00:00,27.99,28.05,27.99,28.05,41500.0,19.7863,19.8288,19.7863,19.8288,41500.0
2012-07-19 14:05:00,28.05,28.06,28.01,28.05,132900.0,19.8288,19.8358,19.8005,19.8288,132900.0
2012-07-19 14:10:00,28.04,28.11,28.04,28.1,106000.0,19.8217,19.8712,19.8217,19.8641,106000.0
2012-07-19 14:15:00,28.11,28.11,28.06,28.06,47400.0,19.8712,19.8712,19.8358,19.8358,47400.0
2012-07-19 14:20:00,28.06,28.06,28.01,28.03,48800.0,19.8358,19.8358,19.8005,19.8146,48800.0
2012-07-19 14:25:00,28.03,28.04,27.99,28.01,41400.0,19.8146,19.8217,19.7863,19.8005,41400.0
2012-07-19 14:30:00,28.01,28.06,27.99,28.03,74100.0,19.8005,19.8358,19.7863,19.8146,74100.0
2012-07-19 14:35:00,28.03,28.09,28.03,28.08,98000.0,19.8146,19.857,19.8146,19.85,98000.0
2012-07-19 14:40:00,28.07,28.08,28.01,28.03,60000.0,19.8429,19.85,19.8005,19.8146,60000.0
2012-07-19 14:45:00,28.04,28.06,28.03,28.05,32900.0,19.8217,19.8358,19.8146,19.8288,32900.0
2012-07-19 14:50:00,28.05,28.06,28.04,28.05,29700.0,19.8288,19.8358,19.8217,19.8288,29700.0
2012-07-19 14:55:00,28.04,28.07,28.03,28.04,95900.0,19.8217,19.8429,19.8146,19.8217,95900.0
2012-07-19 15:00:00,28.04,28.05,27.96,27.99,121900.0,19.8217,19.8288,19.7651,19.7863,121900.0
2012-07-19 15:05:00,27.99,28.0,27.97,28.0,35900.0,19.7863,19.7934,19.7722,19.7934,35900.0
2012-07-19 15:10:00,28.0,28.01,27.96,28.01,78200.0,19.7934,19.8005,19.7651,19.8005,78200.0
2012-07-19 15:15:00,28.0,28.03,27.99,28.03,59000.0,19.7934,19.8146,19.7863,19.8146,59000.0
2012-07-19 15:20:00,28.03,28.05,28.0,28.0,85700.0,19.8146,19.8288,19.7934,19.7934,85700.0
2012-07-19 15:25:00,28.0,28.03,27.97,27.99,70500.0,19.7934,19.8146,19.7722,19.7863,70500.0
2012-07-19 15:30:00,27.99,28.02,27.99,28.01,47500.0,19.7863,19.8076,19.7863,19.8005,47500.0
2012-07-19 15:35:00,28.01,28.04,28.0,28.03,79400.0,19.8005,19.8217,19.7934,19.8146,79400.0
2012-07-19 15:40:00,28.04,28.07,28.03,28.05,102200.0,19.8217,19.8429,19.8146,19.8288,102200.0
2012-07-19 15:45:00,28.06,28.11,28.03,28.1,294500.0,19.8358,19.8712,19.8146,19.8641,294500.0
2012-07-19 15:50:00,28.11,28.13,28.02,28.04,317900.0,19.8712,19.8853,19.8076,19.8217,317900.0
2012-07-19 15:55:00,28.04,28.04,28.02,28.03,408000.0,19.8217,19.8217,19.8076,19.8146,408000.0
2012-07-20 09:30:00,28.02,28.02,27.5,27.77,996700.0,19.8076,19.8076,19.44,19.6308,996700.0
2012-07-20 09:35:00,27.77,27.8,27.63,27.66,229600.0,19.6308,19.652,19.5319,19.5531,229600.0
2012-07-20 09:40:00,27.67,27.69,27.58,27.59,117000.0,19.5601,19.5743,19.4965,19.5036,117000.0
2012-07-20 09:45:00,27.59,27.6,27.51,27.52,101900.0,19.5036,19.5106,19.447,19.4541,101900.0
2012-07-20 09:50:00,27.52,27.53,27.41,27.46,125300.0,19.4541,19.4612,19.3763,19.4117,125300.0
2012-07-20 09:55:00,27.47,27.55,27.46,27.51,81300.0,19.4188,19.4753,19.4117,19.447,81300.0
2012-07-20 10:00:00,27.51,27.68,27.49,27.68,98200.0,19.447,19.5672,19.4329,19.5672,98200.0
2012-07-20 10:05:00,27.67,27.74,27.66,27.74,142800.0,19.5601,19.6096,19.5531,19.6096,142800.0
2012-07-20 10:10:00,27.75,27.78,27.68,27.72,122000.0,19.6167,19.6379,19.5672,19.5955,122000.0
2012-07-20 10:15:00,27.73,27.75,27.63,27.65,73000.0,19.6025,19.6167,19.5319,19.546,73000.0
2012-07-20 10:20:00,27.66,27.68,27.57,27.6,68300.0,19.5531,19.5672,19.4894,19.5106,68300.0
2012-07-20 10:25:00,27.61,27.66,27.6,27.63,58000.0,19.5177,19.5531,19.5106,19.5319,58000.0
2012-07-20 10:30:00,27.63,27.64,27.51,27.51,65900.0,19.5319,19.5389,19.447,19.447,65900.0
2012-07-20 10:35:00,27.5,27.51,27.45,27.46,64600.0,19.44,19.447,19.4046,19.4117,64600.0
2012-07-20 10:40:00,27.46,27.5,27.46,27.47,52000.0,19.4117,19.44,19.4117,19.4188,52000.0
2012-07-20 10:45:00,27.48,27.5,27.44,27.48,96000.0,19.4258,19.44,19.3975,19.4258,96000.0
2012-07-20 10:50:00,27.48,27.6,27.47,27.6,99700.0,19.4258,19.5106,19.4188,19.5106,99700.0
2012-07-20 10:55:00,27.59,27.63,27.58,27.63,61800.0,19.5036,19.5319,19.4965,19.5319,61800.0
2012-07-20 11:00:00,27.63,27.64,27.52,27.62,106300.0,19.5319,19.5389,19.4541,19.5248,106300.0
2012-07-20 11:05:00,27.62,27.68,27.62,27.64,165300.0,19.5248,19.5672,19.5248,19.5389,165300.0
2012-07-20 11:10:00,27.63,27.67,27.56,27.61,115600.0,19.5319,19.5601,19.4824,19.5177,115600.0
2012-07-20 11:15:00,27.62,27.66,27.5,27.51,117800.0,19.5248,19.5531,19.44,19.447,117800.0
2012-07-20 11:20:00,27.51,27.58,27.5,27.57,173900.0,19.447,19.4965,19.44,19.4894,173900.0
2012-07-20 11:25:00,27.57,27.6,27.54,27.6,69400.0,19.4894,19.5106,19.4682,19.5106,69400.0
2012-07-20 11:30:00,27.6,27.6,27.47,27.48,127200.0,19.5106,19.5106,19.4188,19.4258,127200.0
2012-07-20 11:35:00,27.48,27.55,27.47,27.54,52200.0,19.4258,19.4753,19.4188,19.4682,52200.0
2012-07-20 11:40:00,27.54,27.55,27.52,27.52,29600.0,19.4682,19.4753,19.4541,19.4541,29600.0
2012-07-20 11:45:00,27.52,27.62,27.47,27.61,123900.0,19.4541,19.5248,19.4188,19.5177,123900.0
2012-07-20 11:50:00,27.62,27.62,27.54,27.54,58800.0,19.5248,19.5248,19.4682,19.4682,58800.0
2012-07-20 11:55:00,27.55,27.55,27.51,27.52,46600.0,19.4753,19.4753,19.447,19.4541,46600.0
2012-07-20 12:00:00,27.52,27.52,27.46,27.47,63200.0,19.4541,19.4541,19.4117,19.4188,63200.0
2012-07-20 12:05:00,27.47,27.47,27.41,27.45,60900.0,19.4188,19.4188,19.3763,19.4046,60900.0
2012-07-20 12:10:00,27.44,27.46,27.42,27.45,40200.0,19.3975,19.4117,19.3834,19.4046,40200.0
2012-07-20 12:15:00,27.46,27.48,27.44,27.45,70100.0,19.4117,19.4258,19.3975,19.4046,70100.0
2012-07-20 12:20:00,27.45,27.46,27.42,27.45,68000.0,19.4046,19.4117,19.3834,19.4046,68000.0
2012-07-20 12:25:00,27.45,27.46,27.45,27.46,12100.0,19.4046,19.4117,19.4046,19.4117,12100.0
2012-07-20 12:30:00,27.46,27.46,27.38,27.42,73400.0,19.4117,19.4117,19.3551,19.3834,73400.0
2012-07-20 12:35:00,27.42,27.43,27.35,27.42,98000.0,19.3834,19.3905,19.3339,19.3834,98000.0
2012-07-20 12:40:00,27.42,27.44,27.4,27.42,40400.0,19.3834,19.3975,19.3693,19.3834,40400.0
2012-07-20 12:45:00,27.42,27.46,27.42,27.44,59800.0,19.3834,19.4117,19.3834,19.3975,59800.0
2012-07-20 12:50:00,27.44,27.52,27.43,27.52,57100.0,19.3975,19.4541,19.3905,19.4541,57100.0
2012-07-20 12:55:00,27.52,27.52,27.46,27.46,144100.0,19.4541,19.4541,19.4117,19.4117,144100.0
2012-07-20 13:00:00,27.46,27.5,27.44,27.44,47200.0,19.4117,19.44,19.3975,19.3975,47200.0
2012-07-20 13:05:00,27.43,27.45,27.38,27.39,76700.0,19.3905,19.4046,19.3551,19.3622,76700.0
2012-07-20 13:10:00,27.4,27.4,27.37,27.39,30700.0,19.3693,19.3693,19.3481,19.3622,30700.0
2012-07-20 13:15:00,27.39,27.39,27.36,27.39,51600.0,19.3622,19.3622,19.341,19.3622,51600.0
2012-07-20 13:20:00,27.38,27.39,27.36,27.38,31100.0,19.3551,19.3622,19.341,19.3551,31100.0
2012-07-20 13:25:00,27.38,27.41,27.34,27.41,62200.0,19.3551,19.3763,19.3269,19.3763,62200.0
2012-07-20 13:30:00,27.41,27.43,27.39,27.39,33200.0,19.3763,19.3905,19.3622,19.3622,33200.0
2012-07-20 13:35:00,27.39,27.43,27.39,27.4,55900.0,19.3622,19.3905,19.3622,19.3693,55900.0
2012-07-20 13:40:00,27.4,27.41,27.34,27.37,60800.0,19.3693,19.3763,19.3269,19.3481,60800.0
2012-07-20 13:45:00,27.37,27.39,27.37,27.38,28800.0,19.3481,19.3622,19.3481,19.3551,28800.0
2012-07-20 13:50:00,27.37,27.37,27.35,27.36,31000.0,19.3481,19.3481,19.3339,19.341,31000.0
2012-07-20 13:55:00,27.37,27.42,27.36,27.42,36700.0,19.3481,19.3834,19.341,19.3834,36700.0
2012-07-20 14:00:00,27.42,27.42,27.36,27.37,65300.0,19.3834,19.3834,19.341,19.3481,65300.0
2012-07-20 14:05:00,27.37,27.4,27.35,27.36,81000.0,19.3481,19.3693,19.3339,19.341,81000.0
2012-07-20 14:10:00,27.36,27.39,27.35,27.37,47500.0,19.341,19.3622,19.3339,19.3481,47500.0
2012-07-20 14:15:00,27.37,27.41,27.37,27.4,72700.0,19.3481,19.3763,19.3481,19.3693,72700.0
2012-07-20 14:20:00,27.41,27.42,27.34,27.37,58100.0,19.3763,19.3834,19.3269,19.3481,58100.0
2012-07-20 14:25:00,27.37,27.38,27.36,27.36,20400.0,19.3481,19.3551,19.341,19.341,20400.0
2012-07-20 14:30:00,27.36,27.39,27.35,27.39,65700.0,19.341,19.3622,19.3339,19.3622,65700.0
2012-07-20 14:35:00,27.39,27.4,27.34,27.36,61800.0,19.3622,19.3693,19.3269,19.341,61800.0
2012-07-20 14:40:00,27.36,27.36,27.34,27.34,24000.0,19.341,19.341,19.3269,19.3269,24000.0
2012-07-20 14:45:00,27.35,27.39,27.34,27.39,33500.0,19.3339,19.3622,19.3269,19.3622,33500.0
2012-07-20 14:50:00,27.39,27.39,27.38,27.39,9600.0,19.3622,19.3622,19.3551,19.3622,9600.0
2012-07-20 14:55:00,27.38,27.39,27.34,27.34,70200.0,19.3551,19.3622,19.3269,19.3269,70200.0
2012-07-20 15:00:00,27.34,27.37,27.34,27.35,50400.0,19.3269,19.3481,19.3269,19.3339,50400.0
2012-07-20 15:05:00,27.36,27.38,27.34,27.38,61600.0,19.341,19.3551,19.3269,19.3551,61600.0
2012-07-20 15:10:00,27.38,27.38,27.32,27.34,77600.0,19.3551,19.3551,19.3127,19.3269,77600.0
2012-07-20 15:15:00,27.34,27.35,27.31,27.32,129900.0,19.3269,19.3339,19.3056,19.3127,129900.0
2012-07-20 15:20:00,27.32,27.33,27.3,27.31,102700.0,19.3127,19.3198,19.2986,19.3056,102700.0
2012-07-20 15:25:00,27.31,27.33,27.3,27.33,76800.0,19.3056,19.3198,19.2986,19.3198,76800.0
2012-07-20 15:30:00,27.33,27.33,27.28,27.28,109400.0,19.3198,19.3198,19.2844,19.2844,109400.0
2012-07-20 15:35:00,27.28,27.31,27.26,27.27,155600.0,19.2844,19.3056,19.2703,19.2774,155600.0
2012-07-20 15:40:00,27.28,27.3,27.27,27.3,117400.0,19.2844,19.2986,19.2774,19.2986,117400.0
2012-07-20 15:45:00,27.3,27.32,27.3,27.31,219100.0,19.2986,19.3127,19.2986,19.3056,219100.0
2012-07-20 15:50:00,27.31,27.31,27.25,27.25,548800.0,19.3056,19.3056,19.2632,19.2632,548800.0
2012-07-20 15:55:00,27.25,27.26,27.22,27.25,744800.0,19.2632,19.2703,19.242,19.2632,744800.0
2012-07-23 09:30:00,26.67,26.67,26.28,26.34,282700.0,18.8532,18.8532,18.5775,18.6199,282700.0
2012-07-23 09:35:00,26.34,26.47,26.14,26.24,491400.0,18.6199,18.7118,18.4786,18.5493,491400.0
2012-07-23 09:40:00,26.21,26.34,26.21,26.27,166500.0,18.528,18.6199,18.528,18.5705,166500.0
2012-07-23 09:45:00,26.27,26.37,26.25,26.37,150900.0,18.5705,18.6412,18.5563,18.6412,150900.0
2012-07-23 09:50:00,26.37,26.38,26.31,26.35,101800.0,18.6412,18.6482,18.5987,18.627,101800.0
2012-07-23 09:55:00,26.36,26.37,26.3,26.37,135000.0,18.6341,18.6412,18.5917,18.6412,135000.0
2012-07-23 10:00:00,26.36,26.46,26.36,26.43,190900.0,18.6341,18.7048,18.6341,18.6836,190900.0
2012-07-23 10:05:00,26.42,26.52,26.41,26.48,187900.0,18.6765,18.7472,18.6694,18.7189,187900.0
2012-07-23 10:10:00,26.48,26.56,26.46,26.55,144400.0,18.7189,18.7755,18.7048,18.7684,144400.0
2012-07-23 10:15:00,26.55,26.64,26.53,26.59,250900.0,18.7684,18.832,18.7543,18.7967,250900.0
2012-07-23 10:20:00,26.6,26.64,26.58,26.62,86600.0,18.8037,18.832,18.7896,18.8179,86600.0
2012-07-23 10:25:00,26.61,26.66,26.61,26.63,82900.0,18.8108,18.8462,18.8108,18.8249,82900.0
2012-07-23 10:30:00,26.63,26.67,26.63,26.66,134000.0,18.8249,18.8532,18.8249,18.8462,134000.0
2012-07-23 10:35:00,26.65,26.71,26.58,26.58,306600.0,18.8391,18.8815,18.7896,18.7896,306600.0
2012-07-23 10:40:00,26.57,26.61,26.54,26.61,133300.0,18.7825,18.8108,18.7613,18.8108,133300.0
2012-07-23 10:45:00,26.61,26.62,26.5,26.51,201900.0,18.8108,18.8179,18.7331,18.7401,201900.0
2012-07-23 10:50:00,26.51,26.56,26.48,26.51,458700.0,18.7401,18.7755,18.7189,18.7401,458700.0
2012-07-23 10:55:00,26.51,26.54,26.48,26.51,113200.0,18.7401,18.7613,18.7189,18.7401,113200.0
2012-07-23 11:00:00,26.51,26.61,26.51,26.6,66800.0,18.7401,18.8108,18.7401,18.8037,66800.0
2012-07-23 11:05:00,26.59,26.64,26.57,26.64,77700.0,18.7967,18.832,18.7825,18.832,77700.0
2012-07-23 11:10:00,26.64,26.74,26.63,26.72,157400.0,18.832,18.9027,18.8249,18.8886,157400.0
2012-07-23 11:15:00,26.72,26.75,26.71,26.74,89700.0,18.8886,18.9098,18.8815,18.9027,89700.0
2012-07-23 11:20:00,26.74,26.8,26.73,26.77,83700.0,18.9027,18.9451,18.8956,18.9239,83700.0
2012-07-23 11:25:00,26.77,26.84,26.76,26.82,53400.0,18.9239,18.9734,18.9168,18.9593,53400.0
2012-07-23 11:30:00,26.83,26.84,26.76,26.78,86000.0,18.9663,18.9734,18.9168,18.931,86000.0
2012-07-23 11:35:00,26.77,26.78,26.67,26.7,155200.0,18.9239,18.931,18.8532,18.8744,155200.0
2012-07-23 11:40:00,26.69,26.74,26.68,26.68,46600.0,18.8674,18.9027,18.8603,18.8603,46600.0
2012-07-23 11:45:00,26.68,26.74,26.67,26.72,30400.0,18.8603,18.9027,18.8532,18.8886,30400.0
2012-07-23 11:50:00,26.72,26.76,26.72,26.74,92800.0,18.8886,18.9168,18.8886,18.9027,92800.0
2012-07-23 11:55:00,26.74,26.75,26.7,26.71,33700.0,18.9027,18.9098,18.8744,18.8815,33700.0
2012-07-23 12:00:00,26.71,26.72,26.68,26.68,31200.0,18.8815,18.8886,18.8603,18.8603,31200.0
2012-07-23 12:05:00,26.68,26.72,26.68,26.71,105200.0,18.8603,18.8886,18.8603,18.8815,105200.0
2012-07-23 12:10:00,26.71,26.77,26.69,26.7,73400.0,18.8815,18.9239,18.8674,18.8744,73400.0
2012-07-23 12:15:00,26.71,26.71,26.66,26.69,61900.0,18.8815,18.8815,18.8462,18.8674,61900.0
2012-07-23 12:20:00,26.69,26.74,26.68,26.71,92700.0,18.8674,18.9027,18.8603,18.8815,92700.0
2012-07-23 12:25:00,26.71,26.71,26.68,26.68,30100.0,18.8815,18.8815,18.8603,18.8603,30100.0
2012-07-23 12:30:00,26.68,26.72,26.66,26.72,79900.0,18.8603,18.8886,18.8462,18.8886,79900.0
2012-07-23 12:35:00,26.73,26.75,26.7,26.73,50100.0,18.8956,18.9098,18.8744,18.8956,50100.0
2012-07-23 12:40:00,26.73,26.75,26.71,26.72,33800.0,18.8956,18.9098,18.8815,18.8886,33800.0
2012-07-23 12:45:00,26.73,26.81,26.73,26.81,50900.0,18.8956,18.9522,18.8956,18.9522,50900.0
2012-07-23 12:50:00,26.8,26.84,26.78,26.84,44700.0,18.9451,18.9734,18.931,18.9734,44700.0
2012-07-23 12:55:00,26.83,26.86,26.77,26.78,48000.0,18.9663,18.9875,18.9239,18.931,48000.0
2012-07-23 13:00:00,26.77,26.78,26.75,26.75,31300.0,18.9239,18.931,18.9098,18.9098,31300.0
2012-07-23 13:05:00,26.76,26.8,26.76,26.79,49800.0,18.9168,18.9451,18.9168,18.9381,49800.0
2012-07-23 13:10:00,26.8,26.82,26.79,26.8,61700.0,18.9451,18.9593,18.9381,18.9451,61700.0
2012-07-23 13:15:00,26.81,26.88,26.8,26.87,111900.0,18.9522,19.0017,18.9451,18.9946,111900.0
2012-07-23 13:20:00,26.87,26.88,26.84,26.84,29400.0,18.9946,19.0017,18.9734,18.9734,29400.0
2012-07-23 13:25:00,26.84,26.84,26.81,26.81,32400.0,18.9734,18.9734,18.9522,18.9522,32400.0
2012-07-23 13:30:00,26.81,26.84,26.8,26.82,79500.0,18.9522,18.9734,18.9451,18.9593,79500.0
2012-07-23 13:35:00,26.82,26.83,26.8,26.81,40900.0,18.9593,18.9663,18.9451,18.9522,40900.0
2012-07-23 13:40:00,26.8,26.82,26.78,26.81,52000.0,18.9451,18.9593,18.931,18.9522,52000.0
2012-07-23 13:45:00,26.82,26.82,26.79,26.81,31900.0,18.9593,18.9593,18.9381,18.9522,31900.0
2012-07-23 13:50:00,26.8,26.8,26.76,26.77,35000.0,18.9451,18.9451,18.9168,18.9239,35000.0
2012-07-23 13:55:00,26.78,26.84,26.78,26.79,54000.0,18.931,18.9734,18.931,18.9381,54000.0
2012-07-23 14:00:00,26.79,26.83,26.79,26.83,68400.0,18.9381,18.9663,18.9381,18.9663,68400.0
2012-07-23 14:05:00,26.83,26.9,26.83,26.86,154100.0,18.9663,19.0158,18.9663,18.9875,154100.0
2012-07-23 14:10:00,26.86,26.9,26.86,26.87,51800.0,18.9875,19.0158,18.9875,18.9946,51800.0
2012-07-23 14:15:00,26.87,26.89,26.85,26.86,91300.0,18.9946,19.0087,18.9805,18.9875,91300.0
2012-07-23 14:20:00,26.86,26.87,26.84,26.86,78700.0,18.9875,18.9946,18.9734,18.9875,78700.0
2012-07-23 14:25:00,26.86,26.89,26.8,26.81,160300.0,18.9875,19.0087,18.9451,18.9522,160300.0
2012-07-23 14:30:00,26.81,26.84,26.77,26.8,106900.0,18.9522,18.9734,18.9239,18.9451,106900.0
2012-07-23 14:35:00,26.8,26.81,26.77,26.77,64500.0,18.9451,18.9522,18.9239,18.9239,64500.0
2012-07-23 14:40:00,26.78,26.84,26.78,26.81,39300.0,18.931,18.9734,18.931,18.9522,39300.0
2012-07-23 14:45:00,26.81,26.84,26.8,26.83,42500.0,18.9522,18.9734,18.9451,18.9663,42500.0
2012-07-23 14:50:00,26.83,26.83,26.76,26.77,49000.0,18.9663,18.9663,18.9168,18.9239,49000.0
2012-07-23 14:55:00,26.76,26.78,26.76,26.78,37700.0,18.9168,18.931,18.9168,18.931,37700.0
2012-07-23 15:00:00,26.77,26.78,26.73,26.76,46600.0,18.9239,18.931,18.8956,18.9168,46600.0
2012-07-23 15:05:00,26.76,26.79,26.73,26.76,97900.0,18.9168,18.9381,18.8956,18.9168,97900.0
2012-07-23 15:10:00,26.76,26.79,26.73,26.73,69200.0,18.9168,18.9381,18.8956,18.8956,69200.0
2012-07-23 15:15:00,26.74,26.83,26.73,26.8,57300.0,18.9027,18.9663,18.8956,18.9451,57300.0
2012-07-23 15:20:00,26.8,26.89,26.79,26.88,151400.0,18.9451,19.0087,18.9381,19.0017,151400.0
2012-07-23 15:25:00,26.88,26.98,26.87,26.98,144600.0,19.0017,19.0724,18.9946,19.0724,144600.0
2012-07-23 15:30:00,26.98,27.0,26.94,26.94,125500.0,19.0724,19.0865,19.0441,19.0441,125500.0
2012-07-23 15:35:00,26.94,26.97,26.94,26.95,145200.0,19.0441,19.0653,19.0441,19.0512,145200.0
2012-07-23 15:40:00,26.95,26.95,26.87,26.89,176500.0,19.0512,19.0512,18.9946,19.0087,176500.0
2012-07-23 15:45:00,26.89,26.95,26.88,26.91,206700.0,19.0087,19.0512,19.0017,19.0229,206700.0
2012-07-23 15:50:00,26.9,26.91,26.84,26.87,181100.0,19.0158,19.0229,18.9734,18.9946,181100.0
2012-07-23 15:55:00,26.86,26.88,26.81,26.84,494300.0,18.9875,19.0017,18.9522,18.9734,494300.0
2012-07-24 09:30:00,26.5,26.98,26.34,26.89,435700.0,18.7331,19.0724,18.6199,19.0087,435700.0
2012-07-24 09:35:00,26.88,26.88,26.69,26.78,240400.0,19.0017,19.0017,18.8674,18.931,240400.0
2012-07-24 09:40:00,26.77,27.08,26.74,27.06,323400.0,18.9239,19.1431,18.9027,19.1289,323400.0
2012-07-24 09:45:00,27.05,27.06,26.85,26.9,309500.0,19.1218,19.1289,18.9805,19.0158,309500.0
2012-07-24 09:50:00,26.89,26.94,26.66,26.69,272300.0,19.0087,19.0441,18.8462,18.8674,272300.0
2012-07-24 09:55:00,26.69,26.75,26.62,26.7,315000.0,18.8674,18.9098,18.8179,18.8744,315000.0
2012-07-24 10:00:00,26.71,26.74,26.67,26.67,267700.0,18.8815,18.9027,18.8532,18.8532,267700.0
2012-07-24 10:05:00,26.67,26.76,26.62,26.64,198100.0,18.8532,18.9168,18.8179,18.832,198100.0
2012-07-24 10:10:00,26.65,26.71,26.57,26.6,110800.0,18.8391,18.8815,18.7825,18.8037,110800.0
2012-07-24 10:15:00,26.6,26.6,26.45,26.48,181400.0,18.8037,18.8037,18.6977,18.7189,181400.0
2012-07-24 10:20:00,26.48,26.58,26.44,26.55,131000.0,18.7189,18.7896,18.6906,18.7684,131000.0
2012-07-24 10:25:00,26.55,26.56,26.46,26.54,103900.0,18.7684,18.7755,18.7048,18.7613,103900.0
2012-07-24 10:30:00,26.54,26.58,26.48,26.57,118700.0,18.7613,18.7896,18.7189,18.7825,118700.0
2012-07-24 10:35:00,26.57,26.61,26.57,26.58,53100.0,18.7825,18.8108,18.7825,18.7896,53100.0
2012-07-24 10:40:00,26.57,26.58,26.48,26.55,88200.0,18.7825,18.7896,18.7189,18.7684,88200.0
2012-07-24 10:45:00,26.56,26.56,26.47,26.49,204400.0,18.7755,18.7755,18.7118,18.726,204400.0
2012-07-24 10:50:00,26.5,26.54,26.46,26.51,71500.0,18.7331,18.7613,18.7048,18.7401,71500.0
2012-07-24 10:55:00,26.51,26.55,26.48,26.49,136800.0,18.7401,18.7684,18.7189,18.726,136800.0
2012-07-24 11:00:00,26.5,26.52,26.46,26.52,141500.0,18.7331,18.7472,18.7048,18.7472,141500.0
2012-07-24 11:05:00,26.52,26.52,26.45,26.46,66200.0,18.7472,18.7472,18.6977,18.7048,66200.0
2012-07-24 11:10:00,26.46,26.51,26.45,26.5,97900.0,18.7048,18.7401,18.6977,18.7331,97900.0
2012-07-24 11:15:00,26.5,26.58,26.47,26.58,152800.0,18.7331,18.7896,18.7118,18.7896,152800.0
2012-07-24 11:20:00,26.57,26.62,26.57,26.6,63000.0,18.7825,18.8179,18.7825,18.8037,63000.0
2012-07-24 11:25:00,26.6,26.62,26.5,26.5,50700.0,18.8037,18.8179,18.7331,18.7331,50700.0
2012-07-24 11:30:00,26.5,26.52,26.46,26.46,73400.0,18.7331,18.7472,18.7048,18.7048,73400.0
2012-07-24 11:35:00,26.46,26.47,26.35,26.39,199300.0,18.7048,18.7118,18.627,18.6553,199300.0
2012-07-24 11:40:00,26.39,26.46,26.35,26.37,117800.0,18.6553,18.7048,18.627,18.6412,117800.0
2012-07-24 11:45:00,26.38,26.39,26.32,26.37,132600.0,18.6482,18.6553,18.6058,18.6412,132600.0
2012-07-24 11:50:00,26.37,26.37,26.33,26.36,130200.0,18.6412,18.6412,18.6129,18.6341,130200.0
2012-07-24 11:55:00,26.36,26.37,26.33,26.35,162700.0,18.6341,18.6412,18.6129,18.627,162700.0
2012-07-24 12:00:00,26.35,26.36,26.23,26.23,196000.0,18.627,18.6341,18.5422,18.5422,196000.0
2012-07-24 12:05:00,26.23,26.3,26.21,26.3,78600.0,18.5422,18.5917,18.528,18.5917,78600.0
2012-07-24 12:10:00,26.3,26.31,26.28,26.29,62600.0,18.5917,18.5987,18.5775,18.5846,62600.0
2012-07-24 12:15:00,26.28,26.3,26.25,26.26,111800.0,18.5775,18.5917,18.5563,18.5634,111800.0
2012-07-24 12:20:00,26.26,26.3,26.25,26.3,199600.0,18.5634,18.5917,18.5563,18.5917,199600.0
2012-07-24 12:25:00,26.29,26.35,26.29,26.32,77800.0,18.5846,18.627,18.5846,18.6058,77800.0
2012-07-24 12:30:00,26.31,26.33,26.28,26.32,56000.0,18.5987,18.6129,18.5775,18.6058,56000.0
2012-07-24 12:35:00,26.31,26.36,26.29,26.36,57900.0,18.5987,18.6341,18.5846,18.6341,57900.0
2012-07-24 12:40:00,26.36,26.44,26.34,26.44,56200.0,18.6341,18.6906,18.6199,18.6906,56200.0
2012-07-24 12:45:00,26.44,26.44,26.37,26.4,59500.0,18.6906,18.6906,18.6412,18.6624,59500.0
2012-07-24 12:50:00,26.4,26.46,26.39,26.45,124100.0,18.6624,18.7048,18.6553,18.6977,124100.0
2012-07-24 12:55:00,26.44,26.5,26.44,26.49,92100.0,18.6906,18.7331,18.6906,18.726,92100.0
2012-07-24 13:00:00,26.49,26.49,26.42,26.46,54600.0,18.726,18.726,18.6765,18.7048,54600.0
2012-07-24 13:05:00,26.46,26.48,26.44,26.45,40400.0,18.7048,18.7189,18.6906,18.6977,40400.0
2012-07-24 13:10:00,26.44,26.51,26.44,26.51,102900.0,18.6906,18.7401,18.6906,18.7401,102900.0
2012-07-24 13:15:00,26.51,26.51,26.44,26.46,97900.0,18.7401,18.7401,18.6906,18.7048,97900.0
2012-07-24 13:20:00,26.45,26.47,26.45,26.47,55100.0,18.6977,18.7118,18.6977,18.7118,55100.0
2012-07-24 13:25:00,26.47,26.52,26.46,26.52,112400.0,18.7118,18.7472,18.7048,18.7472,112400.0
2012-07-24 13:30:00,26.52,26.55,26.48,26.54,146100.0,18.7472,18.7684,18.7189,18.7613,146100.0
2012-07-24 13:35:00,26.54,26.56,26.51,26.52,128400.0,18.7613,18.7755,18.7401,18.7472,128400.0
2012-07-24 13:40:00,26.52,26.53,26.49,26.5,141200.0,18.7472,18.7543,18.726,18.7331,141200.0
2012-07-24 13:45:00,26.49,26.57,26.49,26.52,276900.0,18.726,18.7825,18.726,18.7472,276900.0
2012-07-24 13:50:00,26.52,26.59,26.5,26.59,141400.0,18.7472,18.7967,18.7331,18.7967,141400.0
2012-07-24 13:55:00,26.59,26.62,26.55,26.56,155200.0,18.7967,18.8179,18.7684,18.7755,155200.0
2012-07-24 14:00:00,26.55,26.58,26.5,26.58,145400.0,18.7684,18.7896,18.7331,18.7896,145400.0
2012-07-24 14:05:00,26.58,26.64,26.57,26.63,211800.0,18.7896,18.832,18.7825,18.8249,211800.0
2012-07-24 14:10:00,26.64,26.64,26.56,26.57,89200.0,18.832,18.832,18.7755,18.7825,89200.0
2012-07-24 14:15:00,26.56,26.62,26.56,26.62,246100.0,18.7755,18.8179,18.7755,18.8179,246100.0
2012-07-24 14:20:00,26.62,26.62,26.56,26.56,69200.0,18.8179,18.8179,18.7755,18.7755,69200.0
2012-07-24 14:25:00,26.57,26.57,26.48,26.52,134300.0,18.7825,18.7825,18.7189,18.7472,134300.0
2012-07-24 14:30:00,26.52,26.54,26.49,26.54,91100.0,18.7472,18.7613,18.726,18.7613,91100.0
2012-07-24 14:35:00,26.54,26.58,26.53,26.54,99100.0,18.7613,18.7896,18.7543,18.7613,99100.0
2012-07-24 14:40:00,26.54,26.59,26.52,26.58,106800.0,18.7613,18.7967,18.7472,18.7896,106800.0
2012-07-24 14:45:00,26.58,26.58,26.48,26.51,130600.0,18.7896,18.7896,18.7189,18.7401,130600.0
2012-07-24 14:50:00,26.5,26.54,26.5,26.52,98800.0,18.7331,18.7613,18.7331,18.7472,98800.0
2012-07-24 14:55:00,26.51,26.55,26.48,26.54,127600.0,18.7401,18.7684,18.7189,18.7613,127600.0
2012-07-24 15:00:00,26.53,26.54,26.49,26.5,56700.0,18.7543,18.7613,18.726,18.7331,56700.0
2012-07-24 15:05:00,26.49,26.52,26.41,26.41,167400.0,18.726,18.7472,18.6694,18.6694,167400.0
2012-07-24 15:10:00,26.41,26.47,26.4,26.4,207600.0,18.6694,18.7118,18.6624,18.6624,207600.0
2012-07-24 15:15:00,26.41,26.43,26.37,26.38,79700.0,18.6694,18.6836,18.6412,18.6482,79700.0
2012-07-24 15:20:00,26.38,26.47,26.36,26.47,123400.0,18.6482,18.7118,18.6341,18.7118,123400.0
2012-07-24 15:25:00,26.47,26.54,26.43,26.54,131200.0,18.7118,18.7613,18.6836,18.7613,131200.0
2012-07-24 15:30:00,26.54,26.55,26.44,26.51,174200.0,18.7613,18.7684,18.6906,18.7401,174200.0
2012-07-24 15:35:00,26.52,26.59,26.49,26.58,181700.0,18.7472,18.7967,18.726,18.7896,181700.0
2012-07-24 15:40:00,26.58,26.59,26.48,26.49,172500.0,18.7896,18.7967,18.7189,18.726,172500.0
2012-07-24 15:45:00,26.5,26.51,26.42,26.46,224300.0,18.7331,18.7401,18.6765,18.7048,224300.0
2012-07-24 15:50:00,26.46,26.59,26.44,26.56,344500.0,18.7048,18.7967,18.6906,18.7755,344500.0
2012-07-24 15:55:00,26.57,26.63,26.54,26.58,300700.0,18.7825,18.8249,18.7613,18.7896,300700.0
2012-07-25 09:30:00,26.52,26.8,26.38,26.72,232600.0,18.7472,18.9451,18.6482,18.8886,232600.0
2012-07-25 09:35:00,26.72,27.0,26.72,26.97,127800.0,18.8886,19.0865,18.8886,19.0653,127800.0
2012-07-25 09:40:00,26.96,27.06,26.94,26.94,151000.0,19.0582,19.1289,19.0441,19.0441,151000.0
2012-07-25 09:45:00,26.94,27.0,26.9,26.9,212000.0,19.0441,19.0865,19.0158,19.0158,212000.0
2012-07-25 09:50:00,26.89,26.94,26.82,26.93,88300.0,19.0087,19.0441,18.9593,19.037,88300.0
2012-07-25 09:55:00,26.93,27.01,26.9,26.97,73500.0,19.037,19.0936,19.0158,19.0653,73500.0
2012-07-25 10:00:00,26.97,27.04,26.79,26.8,178400.0,19.0653,19.1148,18.9381,18.9451,178400.0
2012-07-25 10:05:00,26.79,26.89,26.78,26.86,156200.0,18.9381,19.0087,18.931,18.9875,156200.0
2012-07-25 10:10:00,26.87,26.89,26.77,26.88,100200.0,18.9946,19.0087,18.9239,19.0017,100200.0
2012-07-25 10:15:00,26.88,26.93,26.85,26.86,113800.0,19.0017,19.037,18.9805,18.9875,113800.0
2012-07-25 10:20:00,26.87,26.91,26.76,26.79,220900.0,18.9946,19.0229,18.9168,18.9381,220900.0
2012-07-25 10:25:00,26.8,26.8,26.71,26.73,104500.0,18.9451,18.9451,18.8815,18.8956,104500.0
2012-07-25 10:30:00,26.73,26.73,26.63,26.64,93100.0,18.8956,18.8956,18.8249,18.832,93100.0
2012-07-25 10:35:00,26.64,26.67,26.59,26.65,88500.0,18.832,18.8532,18.7967,18.8391,88500.0
2012-07-25 10:40:00,26.65,26.76,26.65,26.74,117400.0,18.8391,18.9168,18.8391,18.9027,117400.0
2012-07-25 10:45:00,26.75,26.83,26.73,26.83,140800.0,18.9098,18.9663,18.8956,18.9663,140800.0
2012-07-25 10:50:00,26.83,26.83,26.65,26.67,105400.0,18.9663,18.9663,18.8391,18.8532,105400.0
2012-07-25 10:55:00,26.66,26.69,26.61,26.67,142400.0,18.8462,18.8674,18.8108,18.8532,142400.0
2012-07-25 11:00:00,26.68,26.71,26.66,26.69,32300.0,18.8603,18.8815,18.8462,18.8674,32300.0
2012-07-25 11:05:00,26.69,26.76,26.65,26.75,54500.0,18.8674,18.9168,18.8391,18.9098,54500.0
2012-07-25 11:10:00,26.75,26.84,26.75,26.84,71900.0,18.9098,18.9734,18.9098,18.9734,71900.0
2012-07-25 11:15:00,26.85,26.9,26.82,26.85,62800.0,18.9805,19.0158,18.9593,18.9805,62800.0
2012-07-25 11:20:00,26.86,26.87,26.8,26.8,46000.0,18.9875,18.9946,18.9451,18.9451,46000.0
2012-07-25 11:25:00,26.8,26.86,26.8,26.86,28200.0,18.9451,18.9875,18.9451,18.9875,28200.0
2012-07-25 11:30:00,26.85,26.86,26.81,26.81,62000.0,18.9805,18.9875,18.9522,18.9522,62000.0
2012-07-25 11:35:00,26.82,26.93,26.8,26.92,95000.0,18.9593,19.037,18.9451,19.03,95000.0
2012-07-25 11:40:00,26.92,26.92,26.84,26.87,75300.0,19.03,19.03,18.9734,18.9946,75300.0
2012-07-25 11:45:00,26.86,26.89,26.84,26.85,88300.0,18.9875,19.0087,18.9734,18.9805,88300.0
2012-07-25 11:50:00,26.85,26.94,26.85,26.94,178600.0,18.9805,19.0441,18.9805,19.0441,178600.0
2012-07-25 11:55:00,26.93,26.94,26.91,26.92,114500.0,19.037,19.0441,19.0229,19.03,114500.0
2012-07-25 12:00:00,26.92,26.99,26.91,26.98,106900.0,19.03,19.0794,19.0229,19.0724,106900.0
2012-07-25 12:05:00,26.98,26.98,26.94,26.95,102400.0,19.0724,19.0724,19.0441,19.0512,102400.0
2012-07-25 12:10:00,26.95,26.96,26.91,26.92,63400.0,19.0512,19.0582,19.0229,19.03,63400.0
2012-07-25 12:15:00,26.92,26.97,26.92,26.94,79500.0,19.03,19.0653,19.03,19.0441,79500.0
2012-07-25 12:20:00,26.94,26.97,26.94,26.95,18800.0,19.0441,19.0653,19.0441,19.0512,18800.0
2012-07-25 12:25:00,26.94,26.95,26.86,26.86,63100.0,19.0441,19.0512,18.9875,18.9875,63100.0
2012-07-25 12:30:00,26.86,26.94,26.86,26.92,104000.0,18.9875,19.0441,18.9875,19.03,104000.0
2012-07-25 12:35:00,26.92,26.95,26.92,26.95,9700.0,19.03,19.0512,19.03,19.0512,9700.0
2012-07-25 12:40:00,26.95,26.96,26.92,26.95,67900.0,19.0512,19.0582,19.03,19.0512,67900.0
2012-07-25 12:45:00,26.95,26.99,26.95,26.98,99800.0,19.0512,19.0794,19.0512,19.0724,99800.0
2012-07-25 12:50:00,26.98,26.99,26.96,26.98,87400.0,19.0724,19.0794,19.0582,19.0724,87400.0
2012-07-25 12:55:00,26.98,27.02,26.98,27.01,86300.0,19.0724,19.1006,19.0724,19.0936,86300.0
2012-07-25 13:00:00,27.01,27.02,26.98,26.99,113600.0,19.0936,19.1006,19.0724,19.0794,113600.0
2012-07-25 13:05:00,26.99,27.0,26.97,26.98,152100.0,19.0794,19.0865,19.0653,19.0724,152100.0
2012-07-25 13:10:00,26.98,27.03,26.98,27.03,64200.0,19.0724,19.1077,19.0724,19.1077,64200.0
2012-07-25 13:15:00,27.04,27.04,27.0,27.02,61600.0,19.1148,19.1148,19.0865,19.1006,61600.0
2012-07-25 13:20:00,27.01,27.04,27.01,27.04,33000.0,19.0936,19.1148,19.0936,19.1148,33000.0
2012-07-25 13:25:00,27.03,27.04,27.02,27.03,36100.0,19.1077,19.1148,19.1006,19.1077,36100.0
2012-07-25 13:30:00,27.03,27.04,27.0,27.04,45900.0,19.1077,19.1148,19.0865,19.1148,45900.0
2012-07-25 13:35:00,27.04,27.13,27.04,27.11,101700.0,19.1148,19.1784,19.1148,19.1643,101700.0
2012-07-25 13:40:00,27.1,27.11,27.05,27.05,193300.0,19.1572,19.1643,19.1218,19.1218,193300.0
2012-07-25 13:45:00,27.05,27.11,27.01,27.01,75700.0,19.1218,19.1643,19.0936,19.0936,75700.0
2012-07-25 13:50:00,27.0,27.05,27.0,27.02,48100.0,19.0865,19.1218,19.0865,19.1006,48100.0
2012-07-25 13:55:00,27.02,27.04,27.02,27.04,30200.0,19.1006,19.1148,19.1006,19.1148,30200.0
2012-07-25 14:00:00,27.03,27.04,26.98,26.98,41800.0,19.1077,19.1148,19.0724,19.0724,41800.0
2012-07-25 14:05:00,26.97,27.0,26.97,26.98,41500.0,19.0653,19.0865,19.0653,19.0724,41500.0
2012-07-25 14:10:00,26.98,27.01,26.98,26.98,54100.0,19.0724,19.0936,19.0724,19.0724,54100.0
2012-07-25 14:15:00,26.98,26.99,26.95,26.95,53200.0,19.0724,19.0794,19.0512,19.0512,53200.0
2012-07-25 14:20:00,26.96,27.01,26.96,26.99,50400.0,19.0582,19.0936,19.0582,19.0794,50400.0
2012-07-25 14:25:00,26.99,27.0,26.97,26.97,16400.0,19.0794,19.0865,19.0653,19.0653,16400.0
2012-07-25 14:30:00,26.98,27.0,26.97,26.99,26500.0,19.0724,19.0865,19.0653,19.0794,26500.0
2012-07-25 14:35:00,26.98,27.01,26.96,26.96,100200.0,19.0724,19.0936,19.0582,19.0582,100200.0
2012-07-25 14:40:00,26.97,27.0,26.93,26.94,67400.0,19.0653,19.0865,19.037,19.0441,67400.0
2012-07-25 14:45:00,26.94,26.97,26.93,26.95,39600.0,19.0441,19.0653,19.037,19.0512,39600.0
2012-07-25 14:50:00,26.95,26.98,26.95,26.98,15600.0,19.0512,19.0724,19.0512,19.0724,15600.0
2012-07-25 14:55:00,26.98,26.98,26.91,26.91,60100.0,19.0724,19.0724,19.0229,19.0229,60100.0
2012-07-25 15:00:00,26.92,26.94,26.88,26.91,53100.0,19.03,19.0441,19.0017,19.0229,53100.0
2012-07-25 15:05:00,26.91,26.91,26.88,26.9,69500.0,19.0229,19.0229,19.0017,19.0158,69500.0
2012-07-25 15:10:00,26.9,26.91,26.8,26.81,104400.0,19.0158,19.0229,18.9451,18.9522,104400.0
2012-07-25 15:15:00,26.81,26.82,26.75,26.75,81300.0,18.9522,18.9593,18.9098,18.9098,81300.0
2012-07-25 15:20:00,26.75,26.75,26.68,26.72,63700.0,18.9098,18.9098,18.8603,18.8886,63700.0
2012-07-25 15:25:00,26.72,26.74,26.68,26.74,84300.0,18.8886,18.9027,18.8603,18.9027,84300.0
2012-07-25 15:30:00,26.74,26.75,26.63,26.66,130000.0,18.9027,18.9098,18.8249,18.8462,130000.0
2012-07-25 15:35:00,26.65,26.69,26.65,26.67,78400.0,18.8391,18.8674,18.8391,18.8532,78400.0
2012-07-25 15:40:00,26.67,26.69,26.59,26.64,132500.0,18.8532,18.8674,18.7967,18.832,132500.0
2012-07-25 15:45:00,26.65,26.65,26.59,26.61,136900.0,18.8391,18.8391,18.7967,18.8108,136900.0
2012-07-25 15:50:00,26.61,26.62,26.58,26.59,214200.0,18.8108,18.8179,18.7896,18.7967,214200.0
2012-07-25 15:55:00,26.6,26.65,26.58,26.64,332200.0,18.8037,18.8391,18.7896,18.832,332200.0
2012-07-26 09:30:00,27.12,27.74,27.12,27.6,343100.0,19.1713,19.6096,19.1713,19.5106,343100.0
2012-07-26 09:35:00,27.59,27.59,27.34,27.42,227500.0,19.5036,19.5036,19.3269,19.3834,227500.0
2012-07-26 09:40:00,27.42,27.42,27.26,27.3,181800.0,19.3834,19.3834,19.2703,19.2986,181800.0
2012-07-26 09:45:00,27.3,27.37,27.23,27.37,208000.0,19.2986,19.3481,19.2491,19.3481,208000.0
2012-07-26 09:50:00,27.36,27.44,27.34,27.44,158000.0,19.341,19.3975,19.3269,19.3975,158000.0
2012-07-26 09:55:00,27.44,27.44,27.35,27.4,154700.0,19.3975,19.3975,19.3339,19.3693,154700.0
2012-07-26 10:00:00,27.39,27.45,27.33,27.41,152300.0,19.3622,19.4046,19.3198,19.3763,152300.0
2012-07-26 10:05:00,27.41,27.46,27.37,27.45,237800.0,19.3763,19.4117,19.3481,19.4046,237800.0
2012-07-26 10:10:00,27.44,27.45,27.35,27.39,73400.0,19.3975,19.4046,19.3339,19.3622,73400.0
2012-07-26 10:15:00,27.39,27.42,27.3,27.31,68900.0,19.3622,19.3834,19.2986,19.3056,68900.0
2012-07-26 10:20:00,27.32,27.35,27.3,27.32,47700.0,19.3127,19.3339,19.2986,19.3127,47700.0
2012-07-26 10:25:00,27.32,27.4,27.32,27.38,83800.0,19.3127,19.3693,19.3127,19.3551,83800.0
2012-07-26 10:30:00,27.38,27.38,27.32,27.33,81800.0,19.3551,19.3551,19.3127,19.3198,81800.0
2012-07-26 10:35:00,27.33,27.33,27.27,27.27,111000.0,19.3198,19.3198,19.2774,19.2774,111000.0
2012-07-26 10:40:00,27.27,27.29,27.18,27.2,114600.0,19.2774,19.2915,19.2137,19.2279,114600.0
2012-07-26 10:45:00,27.2,27.23,27.18,27.22,95700.0,19.2279,19.2491,19.2137,19.242,95700.0
2012-07-26 10:50:00,27.22,27.24,27.18,27.2,42200.0,19.242,19.2562,19.2137,19.2279,42200.0
2012-07-26 10:55:00,27.2,27.28,27.19,27.28,56000.0,19.2279,19.2844,19.2208,19.2844,56000.0
2012-07-26 11:00:00,27.28,27.3,27.24,27.25,65700.0,19.2844,19.2986,19.2562,19.2632,65700.0
2012-07-26 11:05:00,27.25,27.25,27.12,27.16,108000.0,19.2632,19.2632,19.1713,19.1996,108000.0
2012-07-26 11:10:00,27.15,27.17,27.13,27.13,53800.0,19.1925,19.2067,19.1784,19.1784,53800.0
2012-07-26 11:15:00,27.12,27.16,27.1,27.14,86500.0,19.1713,19.1996,19.1572,19.1855,86500.0
2012-07-26 11:20:00,27.15,27.15,27.07,27.09,96300.0,19.1925,19.1925,19.136,19.1501,96300.0
2012-07-26 11:25:00,27.08,27.08,27.0,27.08,59900.0,19.1431,19.1431,19.0865,19.1431,59900.0
2012-07-26 11:30:00,27.08,27.1,26.98,27.04,201400.0,19.1431,19.1572,19.0724,19.1148,201400.0
2012-07-26 11:35:00,27.04,27.05,26.99,27.0,93500.0,19.1148,19.1218,19.0794,19.0865,93500.0
2012-07-26 11:40:00,26.99,26.99,26.93,26.95,56100.0,19.0794,19.0794,19.037,19.0512,56100.0
2012-07-26 11:45:00,26.95,26.95,26.89,26.94,49400.0,19.0512,19.0512,19.0087,19.0441,49400.0
2012-07-26 11:50:00,26.94,26.94,26.9,26.93,55700.0,19.0441,19.0441,19.0158,19.037,55700.0
2012-07-26 11:55:00,26.92,26.97,26.92,26.96,55800.0,19.03,19.0653,19.03,19.0582,55800.0
2012-07-26 12:00:00,26.95,26.96,26.9,26.9,81800.0,19.0512,19.0582,19.0158,19.0158,81800.0
2012-07-26 12:05:00,26.9,26.91,26.87,26.88,46900.0,19.0158,19.0229,18.9946,19.0017,46900.0
2012-07-26 12:10:00,26.88,26.91,26.85,26.91,65500.0,19.0017,19.0229,18.9805,19.0229,65500.0
2012-07-26 12:15:00,26.91,26.95,26.91,26.91,48700.0,19.0229,19.0512,19.0229,19.0229,48700.0
2012-07-26 12:20:00,26.91,26.94,26.9,26.92,41100.0,19.0229,19.0441,19.0158,19.03,41100.0
2012-07-26 12:25:00,26.91,26.91,26.88,26.9,41500.0,19.0229,19.0229,19.0017,19.0158,41500.0
2012-07-26 12:30:00,26.9,26.92,26.87,26.91,56400.0,19.0158,19.03,18.9946,19.0229,56400.0
2012-07-26 12:35:00,26.91,26.93,26.9,26.92,25800.0,19.0229,19.037,19.0158,19.03,25800.0
2012-07-26 12:40:00,26.92,26.93,26.89,26.9,63400.0,19.03,19.037,19.0087,19.0158,63400.0
2012-07-26 12:45:00,26.9,26.9,26.88,26.88,23600.0,19.0158,19.0158,19.0017,19.0017,23600.0
2012-07-26 12:50:00,26.89,26.89,26.83,26.86,64600.0,19.0087,19.0087,18.9663,18.9875,64600.0
2012-07-26 12:55:00,26.86,26.91,26.86,26.89,82600.0,18.9875,19.0229,18.9875,19.0087,82600.0
2012-07-26 13:00:00,26.89,26.94,26.88,26.94,39400.0,19.0087,19.0441,19.0017,19.0441,39400.0
2012-07-26 13:05:00,26.94,26.97,26.94,26.94,22500.0,19.0441,19.0653,19.0441,19.0441,22500.0
2012-07-26 13:10:00,26.94,26.95,26.93,26.95,22400.0,19.0441,19.0512,19.037,19.0512,22400.0
2012-07-26 13:15:00,26.95,26.96,26.92,26.92,30200.0,19.0512,19.0582,19.03,19.03,30200.0
2012-07-26 13:20:00,26.93,26.98,26.92,26.98,105300.0,19.037,19.0724,19.03,19.0724,105300.0
2012-07-26 13:25:00,26.98,27.01,26.97,26.99,155000.0,19.0724,19.0936,19.0653,19.0794,155000.0
2012-07-26 13:30:00,26.98,27.01,26.97,26.97,71500.0,19.0724,19.0936,19.0653,19.0653,71500.0
2012-07-26 13:35:00,26.97,26.98,26.94,26.98,29800.0,19.0653,19.0724,19.0441,19.0724,29800.0
2012-07-26 13:40:00,26.98,26.98,26.94,26.97,95400.0,19.0724,19.0724,19.0441,19.0653,95400.0
2012-07-26 13:45:00,26.97,26.97,26.94,26.94,86400.0,19.0653,19.0653,19.0441,19.0441,86400.0
2012-07-26 13:50:00,26.94,26.94,26.89,26.92,38000.0,19.0441,19.0441,19.0087,19.03,38000.0
2012-07-26 13:55:00,26.91,26.93,26.9,26.9,90300.0,19.0229,19.037,19.0158,19.0158,90300.0
2012-07-26 14:00:00,26.9,26.96,26.9,26.96,113600.0,19.0158,19.0582,19.0158,19.0582,113600.0
2012-07-26 14:05:00,26.96,26.96,26.93,26.95,58300.0,19.0582,19.0582,19.037,19.0512,58300.0
2012-07-26 14:10:00,26.95,26.96,26.92,26.93,33800.0,19.0512,19.0582,19.03,19.037,33800.0
2012-07-26 14:15:00,26.92,26.93,26.9,26.9,23400.0,19.03,19.037,19.0158,19.0158,23400.0
2012-07-26 14:20:00,26.9,26.91,26.87,26.89,78100.0,19.0158,19.0229,18.9946,19.0087,78100.0
2012-07-26 14:25:00,26.89,26.93,26.88,26.91,60300.0,19.0087,19.037,19.0017,19.0229,60300.0
2012-07-26 14:30:00,26.91,26.92,26.88,26.89,27600.0,19.0229,19.03,19.0017,19.0087,27600.0
2012-07-26 14:35:00,26.89,26.94,26.89,26.94,69700.0,19.0087,19.0441,19.0087,19.0441,69700.0
2012-07-26 14:40:00,26.94,26.94,26.9,26.92,38000.0,19.0441,19.0441,19.0158,19.03,38000.0
2012-07-26 14:45:00,26.91,26.98,26.91,26.98,40200.0,19.0229,19.0724,19.0229,19.0724,40200.0
2012-07-26 14:50:00,26.98,27.03,26.97,27.01,88500.0,19.0724,19.1077,19.0653,19.0936,88500.0
2012-07-26 14:55:00,27.01,27.01,26.96,26.97,64200.0,19.0936,19.0936,19.0582,19.0653,64200.0
2012-07-26 15:00:00,26.98,27.0,26.96,26.98,72000.0,19.0724,19.0865,19.0582,19.0724,72000.0
2012-07-26 15:05:00,26.97,26.98,26.95,26.97,79300.0,19.0653,19.0724,19.0512,19.0653,79300.0
2012-07-26 15:10:00,26.97,27.0,26.97,26.98,62100.0,19.0653,19.0865,19.0653,19.0724,62100.0
2012-07-26 15:15:00,26.98,26.99,26.97,26.98,49300.0,19.0724,19.0794,19.0653,19.0724,49300.0
2012-07-26 15:20:00,26.99,26.99,26.95,26.97,68400.0,19.0794,19.0794,19.0512,19.0653,68400.0
2012-07-26 15:25:00,26.97,27.02,26.97,27.01,98200.0,19.0653,19.1006,19.0653,19.0936,98200.0
2012-07-26 15:30:00,27.01,27.02,26.98,27.02,118800.0,19.0936,19.1006,19.0724,19.1006,118800.0
2012-07-26 15:35:00,27.01,27.07,27.01,27.06,112500.0,19.0936,19.136,19.0936,19.1289,112500.0
2012-07-26 15:40:00,27.05,27.12,27.05,27.09,220100.0,19.1218,19.1713,19.1218,19.1501,220100.0
2012-07-26 15:45:00,27.1,27.14,27.06,27.06,184100.0,19.1572,19.1855,19.1289,19.1289,184100.0
2012-07-26 15:50:00,27.07,27.09,27.04,27.07,194300.0,19.136,19.1501,19.1148,19.136,194300.0
2012-07-26 15:55:00,27.07,27.11,27.04,27.05,424300.0,19.136,19.1643,19.1148,19.1218,424300.0
2012-07-27 09:30:00,27.18,27.19,26.89,26.97,160200.0,19.3332,19.3403,19.1269,19.1838,160200.0
2012-07-27 09:35:00,26.97,27.14,26.97,27.0,99100.0,19.1838,19.3048,19.1838,19.2052,99100.0
2012-07-27 09:40:00,26.99,27.0,26.91,26.97,81200.0,19.1981,19.2052,19.1412,19.1838,81200.0
2012-07-27 09:45:00,26.97,27.0,26.89,26.94,161900.0,19.1838,19.2052,19.1269,19.1625,161900.0
2012-07-27 09:50:00,26.95,27.04,26.93,27.0,262900.0,19.1696,19.2336,19.1554,19.2052,262900.0
2012-07-27 09:55:00,27.0,27.0,26.93,26.94,128600.0,19.2052,19.2052,19.1554,19.1625,128600.0
2012-07-27 10:00:00,26.95,27.0,26.92,26.94,198300.0,19.1696,19.2052,19.1483,19.1625,198300.0
2012-07-27 10:05:00,26.94,26.96,26.85,26.89,131000.0,19.1625,19.1767,19.0985,19.1269,131000.0
2012-07-27 10:10:00,26.89,26.9,26.82,26.9,120200.0,19.1269,19.1341,19.0771,19.1341,120200.0
2012-07-27 10:15:00,26.9,26.92,26.89,26.92,86400.0,19.1341,19.1483,19.1269,19.1483,86400.0
2012-07-27 10:20:00,26.92,26.94,26.87,26.9,181400.0,19.1483,19.1625,19.1127,19.1341,181400.0
2012-07-27 10:25:00,26.9,26.95,26.9,26.92,150000.0,19.1341,19.1696,19.1341,19.1483,150000.0
2012-07-27 10:30:00,26.92,26.93,26.8,26.84,244900.0,19.1483,19.1554,19.0629,19.0914,244900.0
2012-07-27 10:35:00,26.84,26.9,26.84,26.89,63400.0,19.0914,19.1341,19.0914,19.1269,63400.0
2012-07-27 10:40:00,26.89,26.9,26.88,26.9,103900.0,19.1269,19.1341,19.1198,19.1341,103900.0
2012-07-27 10:45:00,26.9,26.96,26.87,26.87,250700.0,19.1341,19.1767,19.1127,19.1127,250700.0
2012-07-27 10:50:00,26.88,26.89,26.84,26.86,80700.0,19.1198,19.1269,19.0914,19.1056,80700.0
2012-07-27 10:55:00,26.86,26.93,26.86,26.92,306000.0,19.1056,19.1554,19.1056,19.1483,306000.0
2012-07-27 11:00:00,26.92,26.94,26.88,26.91,314200.0,19.1483,19.1625,19.1198,19.1412,314200.0
2012-07-27 11:05:00,26.91,26.93,26.88,26.9,194600.0,19.1412,19.1554,19.1198,19.1341,194600.0
2012-07-27 11:10:00,26.89,26.9,26.87,26.88,165100.0,19.1269,19.1341,19.1127,19.1198,165100.0
2012-07-27 11:15:00,26.89,26.9,26.88,26.9,46300.0,19.1269,19.1341,19.1198,19.1341,46300.0
2012-07-27 11:20:00,26.9,26.92,26.88,26.91,98100.0,19.1341,19.1483,19.1198,19.1412,98100.0
2012-07-27 11:25:00,26.9,26.91,26.83,26.83,76500.0,19.1341,19.1412,19.0843,19.0843,76500.0
2012-07-27 11:30:00,26.83,26.9,26.82,26.87,84000.0,19.0843,19.1341,19.0771,19.1127,84000.0
2012-07-27 11:35:00,26.88,26.88,26.83,26.83,45100.0,19.1198,19.1198,19.0843,19.0843,45100.0
2012-07-27 11:40:00,26.83,26.85,26.81,26.81,58300.0,19.0843,19.0985,19.07,19.07,58300.0
2012-07-27 11:45:00,26.81,26.84,26.8,26.81,39500.0,19.07,19.0914,19.0629,19.07,39500.0
2012-07-27 11:50:00,26.81,26.85,26.81,26.82,83000.0,19.07,19.0985,19.07,19.0771,83000.0
2012-07-27 11:55:00,26.83,26.87,26.82,26.86,82700.0,19.0843,19.1127,19.0771,19.1056,82700.0
2012-07-27 12:00:00,26.86,26.87,26.85,26.87,40900.0,19.1056,19.1127,19.0985,19.1127,40900.0
2012-07-27 12:05:00,26.86,26.88,26.85,26.86,45400.0,19.1056,19.1198,19.0985,19.1056,45400.0
2012-07-27 12:10:00,26.86,26.87,26.84,26.85,91700.0,19.1056,19.1127,19.0914,19.0985,91700.0
2012-07-27 12:15:00,26.86,26.86,26.84,26.86,90000.0,19.1056,19.1056,19.0914,19.1056,90000.0
2012-07-27 12:20:00,26.85,26.9,26.85,26.89,54400.0,19.0985,19.1341,19.0985,19.1269,54400.0
2012-07-27 12:25:00,26.9,26.92,26.88,26.89,89600.0,19.1341,19.1483,19.1198,19.1269,89600.0
2012-07-27 12:30:00,26.89,26.91,26.89,26.89,160400.0,19.1269,19.1412,19.1269,19.1269,160400.0
2012-07-27 12:35:00,26.89,26.9,26.85,26.85,61300.0,19.1269,19.1341,19.0985,19.0985,61300.0
2012-07-27 12:40:00,26.85,26.86,26.84,26.85,24900.0,19.0985,19.1056,19.0914,19.0985,24900.0
2012-07-27 12:45:00,26.86,26.86,26.85,26.85,28800.0,19.1056,19.1056,19.0985,19.0985,28800.0
2012-07-27 12:50:00,26.86,26.86,26.85,26.85,17000.0,19.1056,19.1056,19.0985,19.0985,17000.0
2012-07-27 12:55:00,26.86,26.87,26.85,26.86,30300.0,19.1056,19.1127,19.0985,19.1056,30300.0
2012-07-27 13:00:00,26.87,26.87,26.84,26.87,98800.0,19.1127,19.1127,19.0914,19.1127,98800.0
2012-07-27 13:05:00,26.87,26.88,26.86,26.87,14900.0,19.1127,19.1198,19.1056,19.1127,14900.0
2012-07-27 13:10:00,26.87,26.87,26.84,26.84,23500.0,19.1127,19.1127,19.0914,19.0914,23500.0
2012-07-27 13:15:00,26.84,26.86,26.84,26.85,51000.0,19.0914,19.1056,19.0914,19.0985,51000.0
2012-07-27 13:20:00,26.86,26.86,26.79,26.8,254900.0,19.1056,19.1056,19.0558,19.0629,254900.0
2012-07-27 13:25:00,26.8,26.99,26.8,26.96,632500.0,19.0629,19.1981,19.0629,19.1767,632500.0
2012-07-27 13:30:00,26.96,27.08,26.96,27.05,198400.0,19.1767,19.2621,19.1767,19.2407,198400.0
2012-07-27 13:35:00,27.06,27.13,27.05,27.08,245400.0,19.2479,19.2977,19.2407,19.2621,245400.0
2012-07-27 13:40:00,27.08,27.1,26.97,27.0,208000.0,19.2621,19.2763,19.1838,19.2052,208000.0
2012-07-27 13:45:00,26.99,27.0,26.95,26.98,103400.0,19.1981,19.2052,19.1696,19.191,103400.0
2012-07-27 13:50:00,26.97,27.0,26.96,26.99,85500.0,19.1838,19.2052,19.1767,19.1981,85500.0
2012-07-27 13:55:00,27.0,27.05,26.98,27.03,215300.0,19.2052,19.2407,19.191,19.2265,215300.0
2012-07-27 14:00:00,27.02,27.08,27.0,27.08,354100.0,19.2194,19.2621,19.2052,19.2621,354100.0
2012-07-27 14:05:00,27.07,27.09,27.03,27.05,133700.0,19.255,19.2692,19.2265,19.2407,133700.0
2012-07-27 14:10:00,27.05,27.05,26.99,26.99,50800.0,19.2407,19.2407,19.1981,19.1981,50800.0
2012-07-27 14:15:00,26.99,27.04,26.98,26.98,53600.0,19.1981,19.2336,19.191,19.191,53600.0
2012-07-27 14:20:00,26.99,27.02,26.97,27.0,46500.0,19.1981,19.2194,19.1838,19.2052,46500.0
2012-07-27 14:25:00,26.99,27.04,26.98,27.01,53200.0,19.1981,19.2336,19.191,19.2123,53200.0
2012-07-27 14:30:00,27.01,27.11,27.01,27.1,48700.0,19.2123,19.2834,19.2123,19.2763,48700.0
2012-07-27 14:35:00,27.1,27.1,27.06,27.07,73700.0,19.2763,19.2763,19.2479,19.255,73700.0
2012-07-27 14:40:00,27.07,27.13,27.07,27.11,107600.0,19.255,19.2977,19.255,19.2834,107600.0
2012-07-27 14:45:00,27.11,27.13,27.1,27.12,70300.0,19.2834,19.2977,19.2763,19.2905,70300.0
2012-07-27 14:50:00,27.13,27.18,27.12,27.17,94700.0,19.2977,19.3332,19.2905,19.3261,94700.0
2012-07-27 14:55:00,27.17,27.2,27.15,27.2,98200.0,19.3261,19.3474,19.3119,19.3474,98200.0
2012-07-27 15:00:00,27.2,27.21,27.17,27.21,114300.0,19.3474,19.3546,19.3261,19.3546,114300.0
2012-07-27 15:05:00,27.2,27.28,27.2,27.26,246200.0,19.3474,19.4043,19.3474,19.3901,246200.0
2012-07-27 15:10:00,27.27,27.28,27.25,27.26,98400.0,19.3972,19.4043,19.383,19.3901,98400.0
2012-07-27 15:15:00,27.26,27.29,27.25,27.25,112300.0,19.3901,19.4115,19.383,19.383,112300.0
2012-07-27 15:20:00,27.25,27.27,27.2,27.26,128300.0,19.383,19.3972,19.3474,19.3901,128300.0
2012-07-27 15:25:00,27.26,27.35,27.26,27.34,170800.0,19.3901,19.4541,19.3901,19.447,170800.0
2012-07-27 15:30:00,27.34,27.39,27.32,27.39,161700.0,19.447,19.4826,19.4328,19.4826,161700.0
2012-07-27 15:35:00,27.39,27.43,27.38,27.41,281000.0,19.4826,19.511,19.4755,19.4968,281000.0
2012-07-27 15:40:00,27.42,27.46,27.41,27.45,330000.0,19.5039,19.5324,19.4968,19.5253,330000.0
2012-07-27 15:45:00,27.44,27.49,27.44,27.46,329000.0,19.5182,19.5537,19.5182,19.5324,329000.0
2012-07-27 15:50:00,27.46,27.47,27.31,27.32,389400.0,19.5324,19.5395,19.4257,19.4328,389400.0
2012-07-27 15:55:00,27.31,27.35,27.28,27.35,522000.0,19.4257,19.4541,19.4043,19.4541,522000.0
2012-07-30 09:30:00,27.45,27.6,27.28,27.54,151300.0,19.5253,19.632,19.4043,19.5893,151300.0
2012-07-30 09:35:00,27.53,27.58,27.48,27.51,77300.0,19.5822,19.6177,19.5466,19.5679,77300.0
2012-07-30 09:40:00,27.5,27.52,27.43,27.49,281900.0,19.5608,19.5751,19.511,19.5537,281900.0
2012-07-30 09:45:00,27.48,27.5,27.43,27.47,84800.0,19.5466,19.5608,19.511,19.5395,84800.0
2012-07-30 09:50:00,27.47,27.5,27.42,27.44,77600.0,19.5395,19.5608,19.5039,19.5182,77600.0
2012-07-30 09:55:00,27.45,27.48,27.43,27.48,62900.0,19.5253,19.5466,19.511,19.5466,62900.0
2012-07-30 10:00:00,27.48,27.52,27.45,27.47,144300.0,19.5466,19.5751,19.5253,19.5395,144300.0
2012-07-30 10:05:00,27.48,27.49,27.35,27.37,133400.0,19.5466,19.5537,19.4541,19.4684,133400.0
2012-07-30 10:10:00,27.36,27.39,27.35,27.38,117200.0,19.4613,19.4826,19.4541,19.4755,117200.0
2012-07-30 10:15:00,27.37,27.39,27.28,27.32,188500.0,19.4684,19.4826,19.4043,19.4328,188500.0
2012-07-30 10:20:00,27.32,27.43,27.31,27.39,216100.0,19.4328,19.511,19.4257,19.4826,216100.0
2012-07-30 10:25:00,27.39,27.42,27.28,27.3,122200.0,19.4826,19.5039,19.4043,19.4186,122200.0
2012-07-30 10:30:00,27.29,27.3,27.23,27.26,98300.0,19.4115,19.4186,19.3688,19.3901,98300.0
2012-07-30 10:35:00,27.25,27.34,27.24,27.3,116700.0,19.383,19.447,19.3759,19.4186,116700.0
2012-07-30 10:40:00,27.3,27.31,27.23,27.25,83500.0,19.4186,19.4257,19.3688,19.383,83500.0
2012-07-30 10:45:00,27.25,27.25,27.19,27.22,147900.0,19.383,19.383,19.3403,19.3617,147900.0
2012-07-30 10:50:00,27.23,27.24,27.19,27.19,78600.0,19.3688,19.3759,19.3403,19.3403,78600.0
2012-07-30 10:55:00,27.19,27.19,27.11,27.12,122000.0,19.3403,19.3403,19.2834,19.2905,122000.0
2012-07-30 11:00:00,27.13,27.22,27.12,27.22,77100.0,19.2977,19.3617,19.2905,19.3617,77100.0
2012-07-30 11:05:00,27.22,27.26,27.19,27.25,94700.0,19.3617,19.3901,19.3403,19.383,94700.0
2012-07-30 11:10:00,27.24,27.27,27.23,27.24,93800.0,19.3759,19.3972,19.3688,19.3759,93800.0
2012-07-30 11:15:00,27.23,27.24,27.15,27.17,144900.0,19.3688,19.3759,19.3119,19.3261,144900.0
2012-07-30 11:20:00,27.17,27.17,27.06,27.1,148400.0,19.3261,19.3261,19.2479,19.2763,148400.0
2012-07-30 11:25:00,27.11,27.11,27.09,27.09,44700.0,19.2834,19.2834,19.2692,19.2692,44700.0
2012-07-30 11:30:00,27.09,27.14,27.07,27.07,128200.0,19.2692,19.3048,19.255,19.255,128200.0
2012-07-30 11:35:00,27.07,27.11,27.06,27.1,63300.0,19.255,19.2834,19.2479,19.2763,63300.0
2012-07-30 11:40:00,27.11,27.11,27.05,27.08,64200.0,19.2834,19.2834,19.2407,19.2621,64200.0
2012-07-30 11:45:00,27.09,27.12,27.09,27.09,57100.0,19.2692,19.2905,19.2692,19.2692,57100.0
2012-07-30 11:50:00,27.08,27.1,27.07,27.1,78800.0,19.2621,19.2763,19.255,19.2763,78800.0
2012-07-30 11:55:00,27.09,27.13,27.09,27.11,56400.0,19.2692,19.2977,19.2692,19.2834,56400.0
2012-07-30 12:00:00,27.1,27.11,27.05,27.05,67300.0,19.2763,19.2834,19.2407,19.2407,67300.0
2012-07-30 12:05:00,27.05,27.07,27.01,27.07,66200.0,19.2407,19.255,19.2123,19.255,66200.0
2012-07-30 12:10:00,27.07,27.08,27.06,27.06,61400.0,19.255,19.2621,19.2479,19.2479,61400.0
2012-07-30 12:15:00,27.07,27.11,27.05,27.11,130500.0,19.255,19.2834,19.2407,19.2834,130500.0
2012-07-30 12:20:00,27.11,27.15,27.1,27.13,94500.0,19.2834,19.3119,19.2763,19.2977,94500.0
2012-07-30 12:25:00,27.12,27.13,27.11,27.11,35700.0,19.2905,19.2977,19.2834,19.2834,35700.0
2012-07-30 12:30:00,27.11,27.11,27.08,27.08,51400.0,19.2834,19.2834,19.2621,19.2621,51400.0
2012-07-30 12:35:00,27.08,27.11,27.07,27.11,84400.0,19.2621,19.2834,19.255,19.2834,84400.0
2012-07-30 12:40:00,27.11,27.19,27.1,27.16,74300.0,19.2834,19.3403,19.2763,19.319,74300.0
2012-07-30 12:45:00,27.17,27.19,27.15,27.15,29600.0,19.3261,19.3403,19.3119,19.3119,29600.0
2012-07-30 12:50:00,27.16,27.22,27.15,27.2,108200.0,19.319,19.3617,19.3119,19.3474,108200.0
2012-07-30 12:55:00,27.19,27.19,27.13,27.16,65200.0,19.3403,19.3403,19.2977,19.319,65200.0
2012-07-30 13:00:00,27.16,27.16,27.11,27.13,84700.0,19.319,19.319,19.2834,19.2977,84700.0
2012-07-30 13:05:00,27.13,27.19,27.13,27.17,82800.0,19.2977,19.3403,19.2977,19.3261,82800.0
2012-07-30 13:10:00,27.16,27.17,27.14,27.14,74600.0,19.319,19.3261,19.3048,19.3048,74600.0
2012-07-30 13:15:00,27.15,27.16,27.13,27.13,61700.0,19.3119,19.319,19.2977,19.2977,61700.0
2012-07-30 13:20:00,27.13,27.2,27.13,27.2,72400.0,19.2977,19.3474,19.2977,19.3474,72400.0
2012-07-30 13:25:00,27.2,27.2,27.15,27.16,150900.0,19.3474,19.3474,19.3119,19.319,150900.0
2012-07-30 13:30:00,27.16,27.23,27.15,27.22,55900.0,19.319,19.3688,19.3119,19.3617,55900.0
2012-07-30 13:35:00,27.21,27.22,27.15,27.15,52300.0,19.3546,19.3617,19.3119,19.3119,52300.0
2012-07-30 13:40:00,27.16,27.17,27.12,27.12,42900.0,19.319,19.3261,19.2905,19.2905,42900.0
2012-07-30 13:45:00,27.13,27.13,27.11,27.11,22000.0,19.2977,19.2977,19.2834,19.2834,22000.0
2012-07-30 13:50:00,27.11,27.13,27.08,27.13,70900.0,19.2834,19.2977,19.2621,19.2977,70900.0
2012-07-30 13:55:00,27.13,27.13,27.1,27.12,126400.0,19.2977,19.2977,19.2763,19.2905,126400.0
2012-07-30 14:00:00,27.12,27.12,27.06,27.07,91000.0,19.2905,19.2905,19.2479,19.255,91000.0
2012-07-30 14:05:00,27.08,27.11,27.06,27.06,49500.0,19.2621,19.2834,19.2479,19.2479,49500.0
2012-07-30 14:10:00,27.06,27.09,27.04,27.08,109700.0,19.2479,19.2692,19.2336,19.2621,109700.0
2012-07-30 14:15:00,27.08,27.08,27.05,27.05,79400.0,19.2621,19.2621,19.2407,19.2407,79400.0
2012-07-30 14:20:00,27.05,27.09,27.05,27.05,118700.0,19.2407,19.2692,19.2407,19.2407,118700.0
2012-07-30 14:25:00,27.06,27.12,27.05,27.12,55300.0,19.2479,19.2905,19.2407,19.2905,55300.0
2012-07-30 14:30:00,27.12,27.15,27.1,27.13,61400.0,19.2905,19.3119,19.2763,19.2977,61400.0
2012-07-30 14:35:00,27.12,27.15,27.12,27.14,26300.0,19.2905,19.3119,19.2905,19.3048,26300.0
2012-07-30 14:40:00,27.15,27.21,27.14,27.18,68800.0,19.3119,19.3546,19.3048,19.3332,68800.0
2012-07-30 14:45:00,27.18,27.19,27.17,27.19,27400.0,19.3332,19.3403,19.3261,19.3403,27400.0
2012-07-30 14:50:00,27.19,27.21,27.17,27.17,47800.0,19.3403,19.3546,19.3261,19.3261,47800.0
2012-07-30 14:55:00,27.18,27.21,27.17,27.21,76400.0,19.3332,19.3546,19.3261,19.3546,76400.0
2012-07-30 15:00:00,27.21,27.21,27.17,27.18,54300.0,19.3546,19.3546,19.3261,19.3332,54300.0
2012-07-30 15:05:00,27.17,27.18,27.07,27.08,68800.0,19.3261,19.3332,19.255,19.2621,68800.0
2012-07-30 15:10:00,27.08,27.09,27.05,27.09,146300.0,19.2621,19.2692,19.2407,19.2692,146300.0
2012-07-30 15:15:00,27.09,27.14,27.08,27.13,75700.0,19.2692,19.3048,19.2621,19.2977,75700.0
2012-07-30 15:20:00,27.13,27.18,27.12,27.17,71800.0,19.2977,19.3332,19.2905,19.3261,71800.0
2012-07-30 15:25:00,27.17,27.19,27.14,27.19,75100.0,19.3261,19.3403,19.3048,19.3403,75100.0
2012-07-30 15:30:00,27.19,27.23,27.14,27.15,139600.0,19.3403,19.3688,19.3048,19.3119,139600.0
2012-07-30 15:35:00,27.15,27.16,27.08,27.12,135100.0,19.3119,19.319,19.2621,19.2905,135100.0
2012-07-30 15:40:00,27.12,27.16,27.11,27.14,118900.0,19.2905,19.319,19.2834,19.3048,118900.0
2012-07-30 15:45:00,27.14,27.17,27.09,27.16,164800.0,19.3048,19.3261,19.2692,19.319,164800.0
2012-07-30 15:50:00,27.16,27.19,27.13,27.16,194600.0,19.319,19.3403,19.2977,19.319,194600.0
2012-07-30 15:55:00,27.17,27.21,27.14,27.2,378200.0,19.3261,19.3546,19.3048,19.3474,378200.0
2012-07-31 09:30:00,27.24,27.44,27.17,27.43,141700.0,19.3759,19.5182,19.3261,19.511,141700.0
2012-07-31 09:35:00,27.43,27.44,27.34,27.4,68100.0,19.511,19.5182,19.447,19.4897,68100.0
2012-07-31 09:40:00,27.4,27.45,27.36,27.41,155800.0,19.4897,19.5253,19.4613,19.4968,155800.0
2012-07-31 09:45:00,27.4,27.4,27.3,27.35,60400.0,19.4897,19.4897,19.4186,19.4541,60400.0
2012-07-31 09:50:00,27.35,27.35,27.21,27.21,71300.0,19.4541,19.4541,19.3546,19.3546,71300.0
2012-07-31 09:55:00,27.2,27.23,27.12,27.21,72700.0,19.3474,19.3688,19.2905,19.3546,72700.0
2012-07-31 10:00:00,27.24,27.29,27.18,27.25,168400.0,19.3759,19.4115,19.3332,19.383,168400.0
2012-07-31 10:05:00,27.26,27.27,27.16,27.2,97500.0,19.3901,19.3972,19.319,19.3474,97500.0
2012-07-31 10:10:00,27.2,27.27,27.18,27.22,98700.0,19.3474,19.3972,19.3332,19.3617,98700.0
2012-07-31 10:15:00,27.23,27.27,27.2,27.22,126100.0,19.3688,19.3972,19.3474,19.3617,126100.0
2012-07-31 10:20:00,27.23,27.31,27.21,27.3,144600.0,19.3688,19.4257,19.3546,19.4186,144600.0
2012-07-31 10:25:00,27.31,27.32,27.25,27.26,95200.0,19.4257,19.4328,19.383,19.3901,95200.0
2012-07-31 10:30:00,27.26,27.3,27.24,27.25,160500.0,19.3901,19.4186,19.3759,19.383,160500.0
2012-07-31 10:35:00,27.25,27.25,27.16,27.19,106100.0,19.383,19.383,19.319,19.3403,106100.0
2012-07-31 10:40:00,27.19,27.31,27.18,27.3,80700.0,19.3403,19.4257,19.3332,19.4186,80700.0
2012-07-31 10:45:00,27.31,27.34,27.29,27.3,152200.0,19.4257,19.447,19.4115,19.4186,152200.0
2012-07-31 10:50:00,27.3,27.33,27.28,27.3,115400.0,19.4186,19.4399,19.4043,19.4186,115400.0
2012-07-31 10:55:00,27.3,27.32,27.21,27.24,111600.0,19.4186,19.4328,19.3546,19.3759,111600.0
2012-07-31 11:00:00,27.24,27.28,27.22,27.26,70700.0,19.3759,19.4043,19.3617,19.3901,70700.0
2012-07-31 11:05:00,27.26,27.27,27.23,27.25,65600.0,19.3901,19.3972,19.3688,19.383,65600.0
2012-07-31 11:10:00,27.25,27.32,27.25,27.28,97000.0,19.383,19.4328,19.383,19.4043,97000.0
2012-07-31 11:15:00,27.28,27.3,27.27,27.29,77200.0,19.4043,19.4186,19.3972,19.4115,77200.0
2012-07-31 11:20:00,27.29,27.31,27.28,27.29,73700.0,19.4115,19.4257,19.4043,19.4115,73700.0
2012-07-31 11:25:00,27.3,27.32,27.27,27.31,81000.0,19.4186,19.4328,19.3972,19.4257,81000.0
2012-07-31 11:30:00,27.32,27.32,27.26,27.26,130000.0,19.4328,19.4328,19.3901,19.3901,130000.0
2012-07-31 11:35:00,27.27,27.32,27.27,27.3,451500.0,19.3972,19.4328,19.3972,19.4186,451500.0
2012-07-31 11:40:00,27.3,27.34,27.3,27.33,108600.0,19.4186,19.447,19.4186,19.4399,108600.0
2012-07-31 11:45:00,27.32,27.33,27.22,27.23,123400.0,19.4328,19.4399,19.3617,19.3688,123400.0
2012-07-31 11:50:00,27.23,27.24,27.19,27.19,128800.0,19.3688,19.3759,19.3403,19.3403,128800.0
2012-07-31 11:55:00,27.2,27.27,27.19,27.27,96400.0,19.3474,19.3972,19.3403,19.3972,96400.0
2012-07-31 12:00:00,27.26,27.27,27.19,27.2,245600.0,19.3901,19.3972,19.3403,19.3474,245600.0
2012-07-31 12:05:00,27.21,27.22,27.2,27.21,26400.0,19.3546,19.3617,19.3474,19.3546,26400.0
2012-07-31 12:10:00,27.22,27.24,27.19,27.24,248200.0,19.3617,19.3759,19.3403,19.3759,248200.0
2012-07-31 12:15:00,27.24,27.24,27.23,27.24,17900.0,19.3759,19.3759,19.3688,19.3759,17900.0
2012-07-31 12:20:00,27.23,27.26,27.22,27.26,130400.0,19.3688,19.3901,19.3617,19.3901,130400.0
2012-07-31 12:25:00,27.26,27.3,27.25,27.3,856200.0,19.3901,19.4186,19.383,19.4186,856200.0
2012-07-31 12:30:00,27.29,27.31,27.28,27.3,89300.0,19.4115,19.4257,19.4043,19.4186,89300.0
2012-07-31 12:35:00,27.29,27.32,27.29,27.3,101200.0,19.4115,19.4328,19.4115,19.4186,101200.0
2012-07-31 12:40:00,27.3,27.3,27.27,27.28,94500.0,19.4186,19.4186,19.3972,19.4043,94500.0
2012-07-31 12:45:00,27.28,27.28,27.26,27.28,96600.0,19.4043,19.4043,19.3901,19.4043,96600.0
2012-07-31 12:50:00,27.28,27.3,27.27,27.29,63300.0,19.4043,19.4186,19.3972,19.4115,63300.0
2012-07-31 12:55:00,27.29,27.3,27.27,27.3,215100.0,19.4115,19.4186,19.3972,19.4186,215100.0
2012-07-31 13:00:00,27.29,27.31,27.25,27.26,168600.0,19.4115,19.4257,19.383,19.3901,168600.0
2012-07-31 13:05:00,27.26,27.33,27.25,27.3,307500.0,19.3901,19.4399,19.383,19.4186,307500.0
2012-07-31 13:10:00,27.3,27.34,27.28,27.29,495400.0,19.4186,19.447,19.4043,19.4115,495400.0
2012-07-31 13:15:00,27.28,27.29,27.25,27.28,45800.0,19.4043,19.4115,19.383,19.4043,45800.0
2012-07-31 13:20:00,27.28,27.28,27.25,27.25,17700.0,19.4043,19.4043,19.383,19.383,17700.0
2012-07-31 13:25:00,27.25,27.32,27.25,27.3,71200.0,19.383,19.4328,19.383,19.4186,71200.0
2012-07-31 13:30:00,27.3,27.3,27.24,27.25,150500.0,19.4186,19.4186,19.3759,19.383,150500.0
2012-07-31 13:35:00,27.25,27.29,27.25,27.29,38900.0,19.383,19.4115,19.383,19.4115,38900.0
2012-07-31 13:40:00,27.29,27.29,27.21,27.21,27800.0,19.4115,19.4115,19.3546,19.3546,27800.0
2012-07-31 13:45:00,27.21,27.22,27.19,27.22,145300.0,19.3546,19.3617,19.3403,19.3617,145300.0
2012-07-31 13:50:00,27.22,27.26,27.22,27.25,36400.0,19.3617,19.3901,19.3617,19.383,36400.0
2012-07-31 13:55:00,27.24,27.25,27.22,27.23,64600.0,19.3759,19.383,19.3617,19.3688,64600.0
2012-07-31 14:00:00,27.23,27.28,27.23,27.27,76600.0,19.3688,19.4043,19.3688,19.3972,76600.0
2012-07-31 14:05:00,27.27,27.28,27.25,27.27,67600.0,19.3972,19.4043,19.383,19.3972,67600.0
2012-07-31 14:10:00,27.27,27.31,27.26,27.29,65000.0,19.3972,19.4257,19.3901,19.4115,65000.0
2012-07-31 14:15:00,27.3,27.31,27.27,27.3,42500.0,19.4186,19.4257,19.3972,19.4186,42500.0
2012-07-31 14:20:00,27.29,27.3,27.23,27.3,50400.0,19.4115,19.4186,19.3688,19.4186,50400.0
2012-07-31 14:25:00,27.3,27.32,27.29,27.3,27400.0,19.4186,19.4328,19.4115,19.4186,27400.0
2012-07-31 14:30:00,27.3,27.32,27.26,27.27,50000.0,19.4186,19.4328,19.3901,19.3972,50000.0
2012-07-31 14:35:00,27.27,27.3,27.24,27.28,61700.0,19.3972,19.4186,19.3759,19.4043,61700.0
2012-07-31 14:40:00,27.27,27.29,27.26,27.28,32500.0,19.3972,19.4115,19.3901,19.4043,32500.0
2012-07-31 14:45:00,27.28,27.35,27.28,27.3,128800.0,19.4043,19.4541,19.4043,19.4186,128800.0
2012-07-31 14:50:00,27.3,27.32,27.28,27.31,35500.0,19.4186,19.4328,19.4043,19.4257,35500.0
2012-07-31 14:55:00,27.31,27.32,27.26,27.27,62600.0,19.4257,19.4328,19.3901,19.3972,62600.0
2012-07-31 15:00:00,27.27,27.27,27.25,27.25,194600.0,19.3972,19.3972,19.383,19.383,194600.0
2012-07-31 15:05:00,27.24,27.28,27.23,27.28,89200.0,19.3759,19.4043,19.3688,19.4043,89200.0
2012-07-31 15:10:00,27.28,27.3,27.27,27.28,81200.0,19.4043,19.4186,19.3972,19.4043,81200.0
2012-07-31 15:15:00,27.28,27.31,27.28,27.31,67200.0,19.4043,19.4257,19.4043,19.4257,67200.0
2012-07-31 15:20:00,27.3,27.31,27.3,27.31,52400.0,19.4186,19.4257,19.4186,19.4257,52400.0
2012-07-31 15:25:00,27.31,27.32,27.29,27.3,218300.0,19.4257,19.4328,19.4115,19.4186,218300.0
2012-07-31 15:30:00,27.3,27.31,27.24,27.26,71700.0,19.4186,19.4257,19.3759,19.3901,71700.0
2012-07-31 15:35:00,27.25,27.28,27.22,27.22,81500.0,19.383,19.4043,19.3617,19.3617,81500.0
2012-07-31 15:40:00,27.22,27.26,27.21,27.25,80300.0,19.3617,19.3901,19.3546,19.383,80300.0
2012-07-31 15:45:00,27.26,27.26,27.22,27.23,139000.0,19.3901,19.3901,19.3617,19.3688,139000.0
2012-07-31 15:50:00,27.23,27.3,27.23,27.28,193900.0,19.3688,19.4186,19.3688,19.4043,193900.0
2012-07-31 15:55:00,27.28,27.29,27.23,27.23,382500.0,19.4043,19.4115,19.3688,19.3688,382500.0
2012-08-01 09:30:00,27.48,27.5,27.35,27.44,182500.0,19.5466,19.5608,19.4541,19.5182,182500.0
2012-08-01 09:35:00,27.44,27.46,27.32,27.44,131800.0,19.5182,19.5324,19.4328,19.5182,131800.0
2012-08-01 09:40:00,27.44,27.45,27.35,27.38,75400.0,19.5182,19.5253,19.4541,19.4755,75400.0
2012-08-01 09:45:00,27.37,27.46,27.37,27.44,319600.0,19.4684,19.5324,19.4684,19.5182,319600.0
2012-08-01 09:50:00,27.44,27.56,27.44,27.54,171200.0,19.5182,19.6035,19.5182,19.5893,171200.0
2012-08-01 09:55:00,27.54,27.56,27.43,27.43,98400.0,19.5893,19.6035,19.511,19.511,98400.0
2012-08-01 10:00:00,27.43,27.6,27.42,27.54,163200.0,19.511,19.632,19.5039,19.5893,163200.0
2012-08-01 10:05:00,27.54,27.64,27.53,27.63,171700.0,19.5893,19.6604,19.5822,19.6533,171700.0
2012-08-01 10:10:00,27.64,27.66,27.5,27.55,210800.0,19.6604,19.6746,19.5608,19.5964,210800.0
2012-08-01 10:15:00,27.55,27.56,27.47,27.49,123000.0,19.5964,19.6035,19.5395,19.5537,123000.0
2012-08-01 10:20:00,27.49,27.53,27.48,27.52,73200.0,19.5537,19.5822,19.5466,19.5751,73200.0
2012-08-01 10:25:00,27.51,27.52,27.48,27.52,80600.0,19.5679,19.5751,19.5466,19.5751,80600.0
2012-08-01 10:30:00,27.53,27.59,27.53,27.54,140900.0,19.5822,19.6249,19.5822,19.5893,140900.0
2012-08-01 10:35:00,27.54,27.68,27.54,27.64,125600.0,19.5893,19.6889,19.5893,19.6604,125600.0
2012-08-01 10:40:00,27.65,27.66,27.54,27.54,85600.0,19.6675,19.6746,19.5893,19.5893,85600.0
2012-08-01 10:45:00,27.55,27.6,27.53,27.59,141600.0,19.5964,19.632,19.5822,19.6249,141600.0
2012-08-01 10:50:00,27.59,27.61,27.53,27.59,109500.0,19.6249,19.6391,19.5822,19.6249,109500.0
2012-08-01 10:55:00,27.58,27.63,27.56,27.6,86700.0,19.6177,19.6533,19.6035,19.632,86700.0
2012-08-01 11:00:00,27.59,27.62,27.53,27.54,113300.0,19.6249,19.6462,19.5822,19.5893,113300.0
2012-08-01 11:05:00,27.54,27.56,27.49,27.54,163500.0,19.5893,19.6035,19.5537,19.5893,163500.0
2012-08-01 11:10:00,27.55,27.56,27.48,27.51,66500.0,19.5964,19.6035,19.5466,19.5679,66500.0
2012-08-01 11:15:00,27.51,27.53,27.48,27.5,80400.0,19.5679,19.5822,19.5466,19.5608,80400.0
2012-08-01 11:20:00,27.5,27.54,27.49,27.54,79500.0,19.5608,19.5893,19.5537,19.5893,79500.0
2012-08-01 11:25:00,27.54,27.59,27.53,27.59,65500.0,19.5893,19.6249,19.5822,19.6249,65500.0
2012-08-01 11:30:00,27.58,27.59,27.55,27.55,65200.0,19.6177,19.6249,19.5964,19.5964,65200.0
2012-08-01 11:35:00,27.55,27.56,27.52,27.53,60600.0,19.5964,19.6035,19.5751,19.5822,60600.0
2012-08-01 11:40:00,27.54,27.55,27.53,27.54,29000.0,19.5893,19.5964,19.5822,19.5893,29000.0
2012-08-01 11:45:00,27.54,27.57,27.54,27.57,148700.0,19.5893,19.6106,19.5893,19.6106,148700.0
2012-08-01 11:50:00,27.57,27.6,27.56,27.59,70200.0,19.6106,19.632,19.6035,19.6249,70200.0
2012-08-01 11:55:00,27.58,27.6,27.57,27.6,57700.0,19.6177,19.632,19.6106,19.632,57700.0
2012-08-01 12:00:00,27.59,27.65,27.59,27.63,84600.0,19.6249,19.6675,19.6249,19.6533,84600.0
2012-08-01 12:05:00,27.63,27.68,27.63,27.66,66900.0,19.6533,19.6889,19.6533,19.6746,66900.0
2012-08-01 12:10:00,27.67,27.69,27.65,27.65,67600.0,19.6818,19.696,19.6675,19.6675,67600.0
2012-08-01 12:15:00,27.65,27.68,27.65,27.68,48600.0,19.6675,19.6889,19.6675,19.6889,48600.0
2012-08-01 12:20:00,27.67,27.71,27.67,27.7,46800.0,19.6818,19.7102,19.6818,19.7031,46800.0
2012-08-01 12:25:00,27.7,27.72,27.69,27.71,44900.0,19.7031,19.7173,19.696,19.7102,44900.0
2012-08-01 12:30:00,27.72,27.73,27.69,27.72,49300.0,19.7173,19.7244,19.696,19.7173,49300.0
2012-08-01 12:35:00,27.72,27.73,27.68,27.72,64000.0,19.7173,19.7244,19.6889,19.7173,64000.0
2012-08-01 12:40:00,27.72,27.74,27.71,27.74,26000.0,19.7173,19.7315,19.7102,19.7315,26000.0
2012-08-01 12:45:00,27.74,27.75,27.72,27.72,53900.0,19.7315,19.7387,19.7173,19.7173,53900.0
2012-08-01 12:50:00,27.73,27.73,27.72,27.73,59500.0,19.7244,19.7244,19.7173,19.7244,59500.0
2012-08-01 12:55:00,27.73,27.75,27.73,27.75,24700.0,19.7244,19.7387,19.7244,19.7387,24700.0
2012-08-01 13:00:00,27.75,27.79,27.74,27.78,90100.0,19.7387,19.7671,19.7315,19.76,90100.0
2012-08-01 13:05:00,27.79,27.8,27.77,27.78,59100.0,19.7671,19.7742,19.7529,19.76,59100.0
2012-08-01 13:10:00,27.78,27.78,27.69,27.73,102700.0,19.76,19.76,19.696,19.7244,102700.0
2012-08-01 13:15:00,27.72,27.72,27.66,27.68,46500.0,19.7173,19.7173,19.6746,19.6889,46500.0
2012-08-01 13:20:00,27.68,27.69,27.65,27.65,68500.0,19.6889,19.696,19.6675,19.6675,68500.0
2012-08-01 13:25:00,27.65,27.66,27.62,27.64,55400.0,19.6675,19.6746,19.6462,19.6604,55400.0
2012-08-01 13:30:00,27.63,27.64,27.61,27.63,80100.0,19.6533,19.6604,19.6391,19.6533,80100.0
2012-08-01 13:35:00,27.62,27.65,27.61,27.64,98000.0,19.6462,19.6675,19.6391,19.6604,98000.0
2012-08-01 13:40:00,27.64,27.66,27.63,27.65,36900.0,19.6604,19.6746,19.6533,19.6675,36900.0
2012-08-01 13:45:00,27.66,27.7,27.66,27.68,99600.0,19.6746,19.7031,19.6746,19.6889,99600.0
2012-08-01 13:50:00,27.67,27.69,27.65,27.68,78700.0,19.6818,19.696,19.6675,19.6889,78700.0
2012-08-01 13:55:00,27.68,27.68,27.61,27.62,65300.0,19.6889,19.6889,19.6391,19.6462,65300.0
2012-08-01 14:00:00,27.62,27.63,27.58,27.59,93100.0,19.6462,19.6533,19.6177,19.6249,93100.0
2012-08-01 14:05:00,27.58,27.6,27.56,27.59,96000.0,19.6177,19.632,19.6035,19.6249,96000.0
2012-08-01 14:10:00,27.59,27.64,27.47,27.61,385500.0,19.6249,19.6604,19.5395,19.6391,385500.0
2012-08-01 14:15:00,27.62,27.67,27.51,27.57,224800.0,19.6462,19.6818,19.5679,19.6106,224800.0
2012-08-01 14:20:00,27.56,27.63,27.54,27.58,136600.0,19.6035,19.6533,19.5893,19.6177,136600.0
2012-08-01 14:25:00,27.58,27.72,27.55,27.71,168300.0,19.6177,19.7173,19.5964,19.7102,168300.0
2012-08-01 14:30:00,27.71,27.74,27.61,27.66,166000.0,19.7102,19.7315,19.6391,19.6746,166000.0
2012-08-01 14:35:00,27.66,27.72,27.65,27.7,112500.0,19.6746,19.7173,19.6675,19.7031,112500.0
2012-08-01 14:40:00,27.69,27.73,27.68,27.69,81700.0,19.696,19.7244,19.6889,19.696,81700.0
2012-08-01 14:45:00,27.68,27.7,27.57,27.62,73500.0,19.6889,19.7031,19.6106,19.6462,73500.0
2012-08-01 14:50:00,27.64,27.66,27.59,27.62,116000.0,19.6604,19.6746,19.6249,19.6462,116000.0
2012-08-01 14:55:00,27.63,27.69,27.62,27.69,74500.0,19.6533,19.696,19.6462,19.696,74500.0
2012-08-01 15:00:00,27.7,27.7,27.6,27.62,106000.0,19.7031,19.7031,19.632,19.6462,106000.0
2012-08-01 15:05:00,27.63,27.71,27.63,27.67,139700.0,19.6533,19.7102,19.6533,19.6818,139700.0
2012-08-01 15:10:00,27.66,27.7,27.6,27.62,114300.0,19.6746,19.7031,19.632,19.6462,114300.0
2012-08-01 15:15:00,27.62,27.65,27.59,27.65,80400.0,19.6462,19.6675,19.6249,19.6675,80400.0
2012-08-01 15:20:00,27.64,27.71,27.64,27.71,86600.0,19.6604,19.7102,19.6604,19.7102,86600.0
2012-08-01 15:25:00,27.71,27.8,27.7,27.77,177800.0,19.7102,19.7742,19.7031,19.7529,177800.0
2012-08-01 15:30:00,27.77,27.79,27.72,27.74,152700.0,19.7529,19.7671,19.7173,19.7315,152700.0
2012-08-01 15:35:00,27.75,27.77,27.67,27.71,182400.0,19.7387,19.7529,19.6818,19.7102,182400.0
2012-08-01 15:40:00,27.71,27.74,27.69,27.72,199100.0,19.7102,19.7315,19.696,19.7173,199100.0
2012-08-01 15:45:00,27.72,27.73,27.66,27.68,263600.0,19.7173,19.7244,19.6746,19.6889,263600.0
2012-08-01 15:50:00,27.67,27.71,27.65,27.65,210200.0,19.6818,19.7102,19.6675,19.6675,210200.0
2012-08-01 15:55:00,27.65,27.67,27.6,27.64,350800.0,19.6675,19.6818,19.632,19.6604,350800.0
2012-08-02 09:30:00,27.38,27.55,27.25,27.49,190500.0,19.4755,19.5964,19.383,19.5537,190500.0
2012-08-02 09:35:00,27.49,27.53,27.43,27.49,93700.0,19.5537,19.5822,19.511,19.5537,93700.0
2012-08-02 09:40:00,27.49,27.57,27.46,27.56,98300.0,19.5537,19.6106,19.5324,19.6035,98300.0
2012-08-02 09:45:00,27.57,27.67,27.56,27.64,83700.0,19.6106,19.6818,19.6035,19.6604,83700.0
2012-08-02 09:50:00,27.63,27.64,27.52,27.54,100800.0,19.6533,19.6604,19.5751,19.5893,100800.0
2012-08-02 09:55:00,27.55,27.62,27.52,27.62,74900.0,19.5964,19.6462,19.5751,19.6462,74900.0
2012-08-02 10:00:00,27.62,27.67,27.59,27.63,84900.0,19.6462,19.6818,19.6249,19.6533,84900.0
2012-08-02 10:05:00,27.62,27.79,27.61,27.79,111200.0,19.6462,19.7671,19.6391,19.7671,111200.0
2012-08-02 10:10:00,27.8,27.83,27.74,27.76,100500.0,19.7742,19.7956,19.7315,19.7458,100500.0
2012-08-02 10:15:00,27.76,27.77,27.7,27.73,86200.0,19.7458,19.7529,19.7031,19.7244,86200.0
2012-08-02 10:20:00,27.74,27.77,27.71,27.74,80300.0,19.7315,19.7529,19.7102,19.7315,80300.0
2012-08-02 10:25:00,27.75,27.84,27.73,27.78,135800.0,19.7387,19.8027,19.7244,19.76,135800.0
2012-08-02 10:30:00,27.77,27.78,27.7,27.71,86200.0,19.7529,19.76,19.7031,19.7102,86200.0
2012-08-02 10:35:00,27.71,27.73,27.68,27.68,107900.0,19.7102,19.7244,19.6889,19.6889,107900.0
2012-08-02 10:40:00,27.67,27.71,27.63,27.63,132500.0,19.6818,19.7102,19.6533,19.6533,132500.0
2012-08-02 10:45:00,27.63,27.65,27.6,27.64,112100.0,19.6533,19.6675,19.632,19.6604,112100.0
2012-08-02 10:50:00,27.63,27.67,27.57,27.58,142500.0,19.6533,19.6818,19.6106,19.6177,142500.0
2012-08-02 10:55:00,27.59,27.59,27.46,27.47,281500.0,19.6249,19.6249,19.5324,19.5395,281500.0
2012-08-02 11:00:00,27.46,27.53,27.35,27.36,207800.0,19.5324,19.5822,19.4541,19.4613,207800.0
2012-08-02 11:05:00,27.36,27.41,27.36,27.4,222000.0,19.4613,19.4968,19.4613,19.4897,222000.0
2012-08-02 11:10:00,27.4,27.41,27.38,27.4,161900.0,19.4897,19.4968,19.4755,19.4897,161900.0
2012-08-02 11:15:00,27.39,27.4,27.32,27.38,182600.0,19.4826,19.4897,19.4328,19.4755,182600.0
2012-08-02 11:20:00,27.37,27.37,27.27,27.29,157100.0,19.4684,19.4684,19.3972,19.4115,157100.0
2012-08-02 11:25:00,27.27,27.37,27.23,27.34,123000.0,19.3972,19.4684,19.3688,19.447,123000.0
2012-08-02 11:30:00,27.34,27.34,27.21,27.22,123000.0,19.447,19.447,19.3546,19.3617,123000.0
2012-08-02 11:35:00,27.21,27.25,27.12,27.17,211300.0,19.3546,19.383,19.2905,19.3261,211300.0
2012-08-02 11:40:00,27.16,27.17,27.08,27.12,156900.0,19.319,19.3261,19.2621,19.2905,156900.0
2012-08-02 11:45:00,27.13,27.18,27.13,27.15,124600.0,19.2977,19.3332,19.2977,19.3119,124600.0
2012-08-02 11:50:00,27.16,27.18,27.1,27.14,196400.0,19.319,19.3332,19.2763,19.3048,196400.0
2012-08-02 11:55:00,27.14,27.22,27.12,27.22,167200.0,19.3048,19.3617,19.2905,19.3617,167200.0
2012-08-02 12:00:00,27.21,27.35,27.21,27.34,177900.0,19.3546,19.4541,19.3546,19.447,177900.0
2012-08-02 12:05:00,27.33,27.34,27.29,27.32,90600.0,19.4399,19.447,19.4115,19.4328,90600.0
2012-08-02 12:10:00,27.33,27.33,27.26,27.28,82100.0,19.4399,19.4399,19.3901,19.4043,82100.0
2012-08-02 12:15:00,27.28,27.32,27.27,27.29,71300.0,19.4043,19.4328,19.3972,19.4115,71300.0
2012-08-02 12:20:00,27.3,27.3,27.27,27.29,106000.0,19.4186,19.4186,19.3972,19.4115,106000.0
2012-08-02 12:25:00,27.3,27.31,27.27,27.3,89200.0,19.4186,19.4257,19.3972,19.4186,89200.0
2012-08-02 12:30:00,27.29,27.3,27.1,27.15,157600.0,19.4115,19.4186,19.2763,19.3119,157600.0
2012-08-02 12:35:00,27.15,27.21,27.12,27.2,68000.0,19.3119,19.3546,19.2905,19.3474,68000.0
2012-08-02 12:40:00,27.21,27.25,27.21,27.25,44600.0,19.3546,19.383,19.3546,19.383,44600.0
2012-08-02 12:45:00,27.25,27.25,27.2,27.21,51500.0,19.383,19.383,19.3474,19.3546,51500.0
2012-08-02 12:50:00,27.21,27.23,27.15,27.15,62100.0,19.3546,19.3688,19.3119,19.3119,62100.0
2012-08-02 12:55:00,27.15,27.19,27.13,27.18,69000.0,19.3119,19.3403,19.2977,19.3332,69000.0
2012-08-02 13:00:00,27.18,27.18,27.12,27.15,45900.0,19.3332,19.3332,19.2905,19.3119,45900.0
2012-08-02 13:05:00,27.14,27.18,27.12,27.16,100600.0,19.3048,19.3332,19.2905,19.319,100600.0
2012-08-02 13:10:00,27.17,27.18,27.11,27.11,46800.0,19.3261,19.3332,19.2834,19.2834,46800.0
2012-08-02 13:15:00,27.11,27.12,27.05,27.08,87900.0,19.2834,19.2905,19.2407,19.2621,87900.0
2012-08-02 13:20:00,27.09,27.1,27.07,27.09,33800.0,19.2692,19.2763,19.255,19.2692,33800.0
2012-08-02 13:25:00,27.08,27.1,27.06,27.1,103300.0,19.2621,19.2763,19.2479,19.2763,103300.0
2012-08-02 13:30:00,27.1,27.11,27.08,27.1,71100.0,19.2763,19.2834,19.2621,19.2763,71100.0
2012-08-02 13:35:00,27.09,27.1,27.05,27.05,63400.0,19.2692,19.2763,19.2407,19.2407,63400.0
2012-08-02 13:40:00,27.05,27.08,27.05,27.05,49500.0,19.2407,19.2621,19.2407,19.2407,49500.0
2012-08-02 13:45:00,27.05,27.08,27.04,27.05,92800.0,19.2407,19.2621,19.2336,19.2407,92800.0
2012-08-02 13:50:00,27.04,27.1,27.03,27.09,75800.0,19.2336,19.2763,19.2265,19.2692,75800.0
2012-08-02 13:55:00,27.09,27.09,27.02,27.02,111200.0,19.2692,19.2692,19.2194,19.2194,111200.0
2012-08-02 14:00:00,27.02,27.04,27.0,27.04,107500.0,19.2194,19.2336,19.2052,19.2336,107500.0
2012-08-02 14:05:00,27.04,27.04,27.0,27.04,46800.0,19.2336,19.2336,19.2052,19.2336,46800.0
2012-08-02 14:10:00,27.03,27.05,27.01,27.04,85500.0,19.2265,19.2407,19.2123,19.2336,85500.0
2012-08-02 14:15:00,27.03,27.05,27.01,27.04,54000.0,19.2265,19.2407,19.2123,19.2336,54000.0
2012-08-02 14:20:00,27.05,27.09,27.04,27.08,96000.0,19.2407,19.2692,19.2336,19.2621,96000.0
2012-08-02 14:25:00,27.08,27.11,27.07,27.08,124200.0,19.2621,19.2834,19.255,19.2621,124200.0
2012-08-02 14:30:00,27.08,27.12,27.07,27.1,66400.0,19.2621,19.2905,19.255,19.2763,66400.0
2012-08-02 14:35:00,27.1,27.2,27.1,27.16,93600.0,19.2763,19.3474,19.2763,19.319,93600.0
2012-08-02 14:40:00,27.16,27.18,27.12,27.13,61600.0,19.319,19.3332,19.2905,19.2977,61600.0
2012-08-02 14:45:00,27.13,27.15,27.12,27.14,74200.0,19.2977,19.3119,19.2905,19.3048,74200.0
2012-08-02 14:50:00,27.13,27.16,27.1,27.12,138600.0,19.2977,19.319,19.2763,19.2905,138600.0
2012-08-02 14:55:00,27.12,27.15,27.11,27.13,82600.0,19.2905,19.3119,19.2834,19.2977,82600.0
2012-08-02 15:00:00,27.13,27.22,27.13,27.21,81000.0,19.2977,19.3617,19.2977,19.3546,81000.0
2012-08-02 15:05:00,27.21,27.22,27.18,27.19,83400.0,19.3546,19.3617,19.3332,19.3403,83400.0
2012-08-02 15:10:00,27.2,27.21,27.18,27.21,112800.0,19.3474,19.3546,19.3332,19.3546,112800.0
2012-08-02 15:15:00,27.21,27.22,27.17,27.21,144000.0,19.3546,19.3617,19.3261,19.3546,144000.0
2012-08-02 15:20:00,27.21,27.27,27.2,27.22,113300.0,19.3546,19.3972,19.3474,19.3617,113300.0
2012-08-02 15:25:00,27.23,27.25,27.2,27.21,72700.0,19.3688,19.383,19.3474,19.3546,72700.0
2012-08-02 15:30:00,27.21,27.29,27.21,27.26,189900.0,19.3546,19.4115,19.3546,19.3901,189900.0
2012-08-02 15:35:00,27.26,27.3,27.24,27.28,133400.0,19.3901,19.4186,19.3759,19.4043,133400.0
2012-08-02 15:40:00,27.29,27.29,27.18,27.18,256000.0,19.4115,19.4115,19.3332,19.3332,256000.0
2012-08-02 15:45:00,27.18,27.22,27.17,27.19,207300.0,19.3332,19.3617,19.3261,19.3403,207300.0
2012-08-02 15:50:00,27.19,27.26,27.19,27.25,211700.0,19.3403,19.3901,19.3403,19.383,211700.0
2012-08-02 15:55:00,27.26,27.3,27.23,27.24,378400.0,19.3901,19.4186,19.3688,19.3759,378400.0
2012-08-03 09:30:00,27.61,27.93,27.61,27.72,199100.0,19.6391,19.8667,19.6391,19.7173,199100.0
2012-08-03 09:35:00,27.72,27.75,27.64,27.69,201600.0,19.7173,19.7387,19.6604,19.696,201600.0
2012-08-03 09:40:00,27.68,27.95,27.67,27.94,166400.0,19.6889,19.8809,19.6818,19.8738,166400.0
2012-08-03 09:45:00,27.95,28.0,27.94,28.0,199400.0,19.8809,19.9165,19.8738,19.9165,199400.0
2012-08-03 09:50:00,27.99,28.03,27.93,28.0,299700.0,19.9094,19.9378,19.8667,19.9165,299700.0
2012-08-03 09:55:00,27.99,28.03,27.97,28.02,71100.0,19.9094,19.9378,19.8951,19.9307,71100.0
2012-08-03 10:00:00,28.02,28.09,28.0,28.05,182500.0,19.9307,19.9805,19.9165,19.9521,182500.0
2012-08-03 10:05:00,28.06,28.09,28.05,28.07,77800.0,19.9592,19.9805,19.9521,19.9663,77800.0
2012-08-03 10:10:00,28.07,28.15,28.07,28.1,209800.0,19.9663,20.0232,19.9663,19.9876,209800.0
2012-08-03 10:15:00,28.1,28.1,28.05,28.06,85800.0,19.9876,19.9876,19.9521,19.9592,85800.0
2012-08-03 10:20:00,28.05,28.1,28.05,28.1,81200.0,19.9521,19.9876,19.9521,19.9876,81200.0
2012-08-03 10:25:00,28.1,28.16,28.09,28.15,97300.0,19.9876,20.0303,19.9805,20.0232,97300.0
2012-08-03 10:30:00,28.14,28.15,28.07,28.1,85600.0,20.0161,20.0232,19.9663,19.9876,85600.0
2012-08-03 10:35:00,28.1,28.11,28.07,28.08,59900.0,19.9876,19.9947,19.9663,19.9734,59900.0
2012-08-03 10:40:00,28.08,28.1,28.04,28.05,73200.0,19.9734,19.9876,19.9449,19.9521,73200.0
2012-08-03 10:45:00,28.05,28.05,28.01,28.02,58000.0,19.9521,19.9521,19.9236,19.9307,58000.0
2012-08-03 10:50:00,28.02,28.07,28.01,28.06,47200.0,19.9307,19.9663,19.9236,19.9592,47200.0
2012-08-03 10:55:00,28.06,28.08,28.03,28.03,69900.0,19.9592,19.9734,19.9378,19.9378,69900.0
2012-08-03 11:00:00,28.03,28.07,28.01,28.07,94500.0,19.9378,19.9663,19.9236,19.9663,94500.0
2012-08-03 11:05:00,28.07,28.12,28.07,28.09,91100.0,19.9663,20.0018,19.9663,19.9805,91100.0
2012-08-03 11:10:00,28.1,28.21,28.09,28.19,121200.0,19.9876,20.0659,19.9805,20.0516,121200.0
2012-08-03 11:15:00,28.2,28.21,28.15,28.16,87200.0,20.0587,20.0659,20.0232,20.0303,87200.0
2012-08-03 11:20:00,28.16,28.18,28.14,28.18,51800.0,20.0303,20.0445,20.0161,20.0445,51800.0
2012-08-03 11:25:00,28.18,28.21,28.17,28.2,69100.0,20.0445,20.0659,20.0374,20.0587,69100.0
2012-08-03 11:30:00,28.2,28.25,28.2,28.23,58200.0,20.0587,20.0943,20.0587,20.0801,58200.0
2012-08-03 11:35:00,28.23,28.24,28.21,28.22,84700.0,20.0801,20.0872,20.0659,20.073,84700.0
2012-08-03 11:40:00,28.22,28.23,28.19,28.22,65900.0,20.073,20.0801,20.0516,20.073,65900.0
2012-08-03 11:45:00,28.21,28.23,28.18,28.2,71600.0,20.0659,20.0801,20.0445,20.0587,71600.0
2012-08-03 11:50:00,28.2,28.24,28.18,28.23,122600.0,20.0587,20.0872,20.0445,20.0801,122600.0
2012-08-03 11:55:00,28.23,28.25,28.21,28.24,67500.0,20.0801,20.0943,20.0659,20.0872,67500.0
2012-08-03 12:00:00,28.24,28.29,28.24,28.28,114100.0,20.0872,20.1228,20.0872,20.1157,114100.0
2012-08-03 12:05:00,28.28,28.29,28.24,28.24,52100.0,20.1157,20.1228,20.0872,20.0872,52100.0
2012-08-03 12:10:00,28.24,28.27,28.23,28.27,63300.0,20.0872,20.1085,20.0801,20.1085,63300.0
2012-08-03 12:15:00,28.27,28.28,28.26,28.27,62600.0,20.1085,20.1157,20.1014,20.1085,62600.0
2012-08-03 12:20:00,28.27,28.29,28.26,28.29,103700.0,20.1085,20.1228,20.1014,20.1228,103700.0
2012-08-03 12:25:00,28.29,28.31,28.28,28.3,107700.0,20.1228,20.137,20.1157,20.1299,107700.0
2012-08-03 12:30:00,28.31,28.32,28.28,28.3,41300.0,20.137,20.1441,20.1157,20.1299,41300.0
2012-08-03 12:35:00,28.3,28.3,28.26,28.26,73300.0,20.1299,20.1299,20.1014,20.1014,73300.0
2012-08-03 12:40:00,28.26,28.26,28.24,28.24,119700.0,20.1014,20.1014,20.0872,20.0872,119700.0
2012-08-03 12:45:00,28.24,28.27,28.24,28.26,57700.0,20.0872,20.1085,20.0872,20.1014,57700.0
2012-08-03 12:50:00,28.26,28.28,28.26,28.27,46100.0,20.1014,20.1157,20.1014,20.1085,46100.0
2012-08-03 12:55:00,28.27,28.28,28.25,28.27,108500.0,20.1085,20.1157,20.0943,20.1085,108500.0
2012-08-03 13:00:00,28.27,28.28,28.25,28.28,91900.0,20.1085,20.1157,20.0943,20.1157,91900.0
2012-08-03 13:05:00,28.28,28.29,28.27,28.29,27800.0,20.1157,20.1228,20.1085,20.1228,27800.0
2012-08-03 13:10:00,28.29,28.29,28.28,28.29,55400.0,20.1228,20.1228,20.1157,20.1228,55400.0
2012-08-03 13:15:00,28.29,28.29,28.21,28.21,210900.0,20.1228,20.1228,20.0659,20.0659,210900.0
2012-08-03 13:20:00,28.21,28.23,28.2,28.23,91200.0,20.0659,20.0801,20.0587,20.0801,91200.0
2012-08-03 13:25:00,28.23,28.24,28.19,28.19,78900.0,20.0801,20.0872,20.0516,20.0516,78900.0
2012-08-03 13:30:00,28.2,28.21,28.17,28.2,62400.0,20.0587,20.0659,20.0374,20.0587,62400.0
2012-08-03 13:35:00,28.2,28.2,28.15,28.19,57000.0,20.0587,20.0587,20.0232,20.0516,57000.0
2012-08-03 13:40:00,28.2,28.22,28.19,28.22,65900.0,20.0587,20.073,20.0516,20.073,65900.0
2012-08-03 13:45:00,28.23,28.24,28.22,28.22,48700.0,20.0801,20.0872,20.073,20.073,48700.0
2012-08-03 13:50:00,28.22,28.26,28.22,28.26,37000.0,20.073,20.1014,20.073,20.1014,37000.0
2012-08-03 13:55:00,28.26,28.26,28.21,28.24,71500.0,20.1014,20.1014,20.0659,20.0872,71500.0
2012-08-03 14:00:00,28.24,28.31,28.24,28.31,106100.0,20.0872,20.137,20.0872,20.137,106100.0
2012-08-03 14:05:00,28.3,28.32,28.3,28.31,51300.0,20.1299,20.1441,20.1299,20.137,51300.0
2012-08-03 14:10:00,28.31,28.31,28.3,28.31,54500.0,20.137,20.137,20.1299,20.137,54500.0
2012-08-03 14:15:00,28.32,28.34,28.31,28.34,93300.0,20.1441,20.1583,20.137,20.1583,93300.0
2012-08-03 14:20:00,28.34,28.38,28.33,28.33,103900.0,20.1583,20.1868,20.1512,20.1512,103900.0
2012-08-03 14:25:00,28.34,28.34,28.29,28.29,59100.0,20.1583,20.1583,20.1228,20.1228,59100.0
2012-08-03 14:30:00,28.29,28.35,28.29,28.3,145000.0,20.1228,20.1654,20.1228,20.1299,145000.0
2012-08-03 14:35:00,28.3,28.32,28.29,28.3,68600.0,20.1299,20.1441,20.1228,20.1299,68600.0
2012-08-03 14:40:00,28.3,28.31,28.28,28.31,78500.0,20.1299,20.137,20.1157,20.137,78500.0
2012-08-03 14:45:00,28.31,28.32,28.27,28.28,52400.0,20.137,20.1441,20.1085,20.1157,52400.0
2012-08-03 14:50:00,28.28,28.29,28.26,28.29,62200.0,20.1157,20.1228,20.1014,20.1228,62200.0
2012-08-03 14:55:00,28.29,28.31,28.28,28.29,70600.0,20.1228,20.137,20.1157,20.1228,70600.0
2012-08-03 15:00:00,28.29,28.34,28.29,28.34,79400.0,20.1228,20.1583,20.1228,20.1583,79400.0
2012-08-03 15:05:00,28.34,28.34,28.31,28.31,60700.0,20.1583,20.1583,20.137,20.137,60700.0
2012-08-03 15:10:00,28.31,28.32,28.29,28.29,49300.0,20.137,20.1441,20.1228,20.1228,49300.0
2012-08-03 15:15:00,28.29,28.3,28.23,28.24,96000.0,20.1228,20.1299,20.0801,20.0872,96000.0
2012-08-03 15:20:00,28.24,28.25,28.22,28.25,126000.0,20.0872,20.0943,20.073,20.0943,126000.0
2012-08-03 15:25:00,28.25,28.26,28.21,28.21,108100.0,20.0943,20.1014,20.0659,20.0659,108100.0
2012-08-03 15:30:00,28.21,28.25,28.19,28.22,240100.0,20.0659,20.0943,20.0516,20.073,240100.0
2012-08-03 15:35:00,28.22,28.24,28.16,28.2,163900.0,20.073,20.0872,20.0303,20.0587,163900.0
2012-08-03 15:40:00,28.2,28.26,28.2,28.26,152800.0,20.0587,20.1014,20.0587,20.1014,152800.0
2012-08-03 15:45:00,28.25,28.32,28.25,28.29,309100.0,20.0943,20.1441,20.0943,20.1228,309100.0
2012-08-03 15:50:00,28.3,28.32,28.22,28.24,248700.0,20.1299,20.1441,20.073,20.0872,248700.0
2012-08-03 15:55:00,28.24,28.27,28.21,28.26,356200.0,20.0872,20.1085,20.0659,20.1014,356200.0
2012-08-06 09:30:00,28.27,28.31,28.18,28.3,134600.0,20.1085,20.137,20.0445,20.1299,134600.0
2012-08-06 09:35:00,28.3,28.45,28.27,28.37,104400.0,20.1299,20.2366,20.1085,20.1797,104400.0
2012-08-06 09:40:00,28.37,28.4,28.33,28.4,47600.0,20.1797,20.201,20.1512,20.201,47600.0
2012-08-06 09:45:00,28.39,28.45,28.38,28.45,124600.0,20.1939,20.2366,20.1868,20.2366,124600.0
2012-08-06 09:50:00,28.45,28.46,28.38,28.43,231600.0,20.2366,20.2437,20.1868,20.2223,231600.0
2012-08-06 09:55:00,28.43,28.46,28.35,28.43,160600.0,20.2223,20.2437,20.1654,20.2223,160600.0
2012-08-06 10:00:00,28.43,28.45,28.41,28.43,59700.0,20.2223,20.2366,20.2081,20.2223,59700.0
2012-08-06 10:05:00,28.43,28.5,28.42,28.49,146500.0,20.2223,20.2721,20.2152,20.265,146500.0
2012-08-06 10:10:00,28.49,28.52,28.45,28.46,228700.0,20.265,20.2864,20.2366,20.2437,228700.0
2012-08-06 10:15:00,28.45,28.51,28.43,28.51,81800.0,20.2366,20.2793,20.2223,20.2793,81800.0
2012-08-06 10:20:00,28.51,28.53,28.49,28.49,54700.0,20.2793,20.2935,20.265,20.265,54700.0
2012-08-06 10:25:00,28.49,28.55,28.48,28.54,81700.0,20.265,20.3077,20.2579,20.3006,81700.0
2012-08-06 10:30:00,28.55,28.6,28.55,28.59,133200.0,20.3077,20.3433,20.3077,20.3362,133200.0
2012-08-06 10:35:00,28.6,28.6,28.56,28.57,91800.0,20.3433,20.3433,20.3148,20.3219,91800.0
2012-08-06 10:40:00,28.57,28.65,28.54,28.64,214800.0,20.3219,20.3788,20.3006,20.3717,214800.0
2012-08-06 10:45:00,28.65,28.65,28.56,28.59,142100.0,20.3788,20.3788,20.3148,20.3362,142100.0
2012-08-06 10:50:00,28.6,28.63,28.55,28.55,145400.0,20.3433,20.3646,20.3077,20.3077,145400.0
2012-08-06 10:55:00,28.55,28.55,28.51,28.53,187900.0,20.3077,20.3077,20.2793,20.2935,187900.0
2012-08-06 11:00:00,28.53,28.57,28.51,28.55,153900.0,20.2935,20.3219,20.2793,20.3077,153900.0
2012-08-06 11:05:00,28.55,28.59,28.53,28.55,61400.0,20.3077,20.3362,20.2935,20.3077,61400.0
2012-08-06 11:10:00,28.55,28.55,28.51,28.54,94800.0,20.3077,20.3077,20.2793,20.3006,94800.0
2012-08-06 11:15:00,28.53,28.55,28.5,28.53,105900.0,20.2935,20.3077,20.2721,20.2935,105900.0
2012-08-06 11:20:00,28.52,28.56,28.51,28.54,51500.0,20.2864,20.3148,20.2793,20.3006,51500.0
2012-08-06 11:25:00,28.55,28.64,28.54,28.6,211100.0,20.3077,20.3717,20.3006,20.3433,211100.0
2012-08-06 11:30:00,28.59,28.66,28.58,28.64,209200.0,20.3362,20.3859,20.329,20.3717,209200.0
2012-08-06 11:35:00,28.63,28.68,28.61,28.66,107800.0,20.3646,20.4002,20.3504,20.3859,107800.0
2012-08-06 11:40:00,28.67,28.67,28.6,28.6,70300.0,20.3931,20.3931,20.3433,20.3433,70300.0
2012-08-06 11:45:00,28.61,28.64,28.6,28.6,93200.0,20.3504,20.3717,20.3433,20.3433,93200.0
2012-08-06 11:50:00,28.6,28.66,28.59,28.61,147800.0,20.3433,20.3859,20.3362,20.3504,147800.0
2012-08-06 11:55:00,28.61,28.62,28.59,28.59,48200.0,20.3504,20.3575,20.3362,20.3362,48200.0
2012-08-06 12:00:00,28.59,28.6,28.54,28.56,136600.0,20.3362,20.3433,20.3006,20.3148,136600.0
2012-08-06 12:05:00,28.57,28.57,28.52,28.52,57900.0,20.3219,20.3219,20.2864,20.2864,57900.0
2012-08-06 12:10:00,28.53,28.54,28.51,28.51,109000.0,20.2935,20.3006,20.2793,20.2793,109000.0
2012-08-06 12:15:00,28.51,28.52,28.47,28.5,106500.0,20.2793,20.2864,20.2508,20.2721,106500.0
2012-08-06 12:20:00,28.5,28.54,28.47,28.5,172400.0,20.2721,20.3006,20.2508,20.2721,172400.0
2012-08-06 12:25:00,28.49,28.5,28.48,28.49,52400.0,20.265,20.2721,20.2579,20.265,52400.0
2012-08-06 12:30:00,28.48,28.53,28.48,28.51,96800.0,20.2579,20.2935,20.2579,20.2793,96800.0
2012-08-06 12:35:00,28.51,28.56,28.5,28.53,102300.0,20.2793,20.3148,20.2721,20.2935,102300.0
2012-08-06 12:40:00,28.52,28.56,28.5,28.54,157000.0,20.2864,20.3148,20.2721,20.3006,157000.0
2012-08-06 12:45:00,28.55,28.55,28.51,28.52,62000.0,20.3077,20.3077,20.2793,20.2864,62000.0
2012-08-06 12:50:00,28.51,28.57,28.51,28.52,172100.0,20.2793,20.3219,20.2793,20.2864,172100.0
2012-08-06 12:55:00,28.53,28.53,28.46,28.48,194400.0,20.2935,20.2935,20.2437,20.2579,194400.0
2012-08-06 13:00:00,28.48,28.48,28.45,28.45,53100.0,20.2579,20.2579,20.2366,20.2366,53100.0
2012-08-06 13:05:00,28.45,28.45,28.43,28.44,39400.0,20.2366,20.2366,20.2223,20.2295,39400.0
2012-08-06 13:10:00,28.44,28.52,28.43,28.47,188400.0,20.2295,20.2864,20.2223,20.2508,188400.0
2012-08-06 13:15:00,28.47,28.48,28.44,28.44,126900.0,20.2508,20.2579,20.2295,20.2295,126900.0
2012-08-06 13:20:00,28.45,28.46,28.44,28.45,107500.0,20.2366,20.2437,20.2295,20.2366,107500.0
2012-08-06 13:25:00,28.45,28.48,28.43,28.47,123300.0,20.2366,20.2579,20.2223,20.2508,123300.0
2012-08-06 13:30:00,28.48,28.52,28.46,28.5,143300.0,20.2579,20.2864,20.2437,20.2721,143300.0
2012-08-06 13:35:00,28.49,28.52,28.47,28.48,142500.0,20.265,20.2864,20.2508,20.2579,142500.0
2012-08-06 13:40:00,28.48,28.5,28.47,28.47,48800.0,20.2579,20.2721,20.2508,20.2508,48800.0
2012-08-06 13:45:00,28.47,28.48,28.45,28.45,24600.0,20.2508,20.2579,20.2366,20.2366,24600.0
2012-08-06 13:50:00,28.45,28.45,28.41,28.44,54500.0,20.2366,20.2366,20.2081,20.2295,54500.0
2012-08-06 13:55:00,28.44,28.45,28.42,28.43,53500.0,20.2295,20.2366,20.2152,20.2223,53500.0
2012-08-06 14:00:00,28.43,28.45,28.41,28.43,65300.0,20.2223,20.2366,20.2081,20.2223,65300.0
2012-08-06 14:05:00,28.43,28.45,28.38,28.38,127000.0,20.2223,20.2366,20.1868,20.1868,127000.0
2012-08-06 14:10:00,28.38,28.41,28.38,28.39,51200.0,20.1868,20.2081,20.1868,20.1939,51200.0
2012-08-06 14:15:00,28.39,28.4,28.36,28.38,72300.0,20.1939,20.201,20.1726,20.1868,72300.0
2012-08-06 14:20:00,28.38,28.39,28.35,28.35,91000.0,20.1868,20.1939,20.1654,20.1654,91000.0
2012-08-06 14:25:00,28.36,28.38,28.33,28.34,105900.0,20.1726,20.1868,20.1512,20.1583,105900.0
2012-08-06 14:30:00,28.33,28.35,28.29,28.29,174400.0,20.1512,20.1654,20.1228,20.1228,174400.0
2012-08-06 14:35:00,28.29,28.29,28.24,28.26,145600.0,20.1228,20.1228,20.0872,20.1014,145600.0
2012-08-06 14:40:00,28.26,28.26,28.24,28.24,84200.0,20.1014,20.1014,20.0872,20.0872,84200.0
2012-08-06 14:45:00,28.24,28.28,28.24,28.27,78700.0,20.0872,20.1157,20.0872,20.1085,78700.0
2012-08-06 14:50:00,28.27,28.3,28.27,28.29,48100.0,20.1085,20.1299,20.1085,20.1228,48100.0
2012-08-06 14:55:00,28.3,28.32,28.26,28.31,119900.0,20.1299,20.1441,20.1014,20.137,119900.0
2012-08-06 15:00:00,28.31,28.35,28.3,28.35,103000.0,20.137,20.1654,20.1299,20.1654,103000.0
2012-08-06 15:05:00,28.35,28.35,28.3,28.35,77200.0,20.1654,20.1654,20.1299,20.1654,77200.0
2012-08-06 15:10:00,28.34,28.38,28.33,28.38,117500.0,20.1583,20.1868,20.1512,20.1868,117500.0
2012-08-06 15:15:00,28.38,28.38,28.31,28.31,229700.0,20.1868,20.1868,20.137,20.137,229700.0
2012-08-06 15:20:00,28.3,28.34,28.28,28.34,83500.0,20.1299,20.1583,20.1157,20.1583,83500.0
2012-08-06 15:25:00,28.34,28.36,28.33,28.36,53000.0,20.1583,20.1726,20.1512,20.1726,53000.0
2012-08-06 15:30:00,28.36,28.38,28.35,28.38,78100.0,20.1726,20.1868,20.1654,20.1868,78100.0
2012-08-06 15:35:00,28.38,28.4,28.35,28.4,77300.0,20.1868,20.201,20.1654,20.201,77300.0
2012-08-06 15:40:00,28.4,28.41,28.35,28.37,165600.0,20.201,20.2081,20.1654,20.1797,165600.0
2012-08-06 15:45:00,28.36,28.37,28.29,28.33,153900.0,20.1726,20.1797,20.1228,20.1512,153900.0
2012-08-06 15:50:00,28.33,28.35,28.26,28.3,245900.0,20.1512,20.1654,20.1014,20.1299,245900.0
2012-08-06 15:55:00,28.31,28.31,28.21,28.23,359200.0,20.137,20.137,20.0659,20.0801,359200.0
2012-08-07 09:30:00,28.32,28.47,28.32,28.35,136100.0,20.1441,20.2508,20.1441,20.1654,136100.0
2012-08-07 09:35:00,28.35,28.39,28.3,28.3,236800.0,20.1654,20.1939,20.1299,20.1299,236800.0
2012-08-07 09:40:00,28.31,28.43,28.31,28.43,149000.0,20.137,20.2223,20.137,20.2223,149000.0
2012-08-07 09:45:00,28.43,28.47,28.35,28.37,228600.0,20.2223,20.2508,20.1654,20.1797,228600.0
2012-08-07 09:50:00,28.37,28.46,28.37,28.45,150100.0,20.1797,20.2437,20.1797,20.2366,150100.0
2012-08-07 09:55:00,28.46,28.5,28.46,28.49,69000.0,20.2437,20.2721,20.2437,20.265,69000.0
2012-08-07 10:00:00,28.5,28.51,28.43,28.49,222300.0,20.2721,20.2793,20.2223,20.265,222300.0
2012-08-07 10:05:00,28.49,28.56,28.47,28.5,288400.0,20.265,20.3148,20.2508,20.2721,288400.0
2012-08-07 10:10:00,28.5,28.56,28.5,28.55,246700.0,20.2721,20.3148,20.2721,20.3077,246700.0
2012-08-07 10:15:00,28.55,28.57,28.52,28.54,89200.0,20.3077,20.3219,20.2864,20.3006,89200.0
2012-08-07 10:20:00,28.55,28.6,28.54,28.59,75100.0,20.3077,20.3433,20.3006,20.3362,75100.0
2012-08-07 10:25:00,28.59,28.67,28.58,28.66,127100.0,20.3362,20.3931,20.329,20.3859,127100.0
2012-08-07 10:30:00,28.65,28.7,28.65,28.7,115400.0,20.3788,20.4144,20.3788,20.4144,115400.0
2012-08-07 10:35:00,28.7,28.74,28.68,28.71,1038600.0,20.4144,20.4429,20.4002,20.4215,1038600.0
2012-08-07 10:40:00,28.71,28.79,28.7,28.77,119400.0,20.4215,20.4784,20.4144,20.4642,119400.0
2012-08-07 10:45:00,28.76,28.86,28.76,28.85,181100.0,20.4571,20.5282,20.4571,20.5211,181100.0
2012-08-07 10:50:00,28.86,28.93,28.84,28.93,131500.0,20.5282,20.578,20.514,20.578,131500.0
2012-08-07 10:55:00,28.92,28.98,28.92,28.98,284100.0,20.5709,20.6136,20.5709,20.6136,284100.0
2012-08-07 11:00:00,28.97,28.99,28.97,28.97,223400.0,20.6065,20.6207,20.6065,20.6065,223400.0
2012-08-07 11:05:00,28.97,29.05,28.97,29.05,290300.0,20.6065,20.6634,20.6065,20.6634,290300.0
2012-08-07 11:10:00,29.03,29.07,29.02,29.02,120900.0,20.6491,20.6776,20.642,20.642,120900.0
2012-08-07 11:15:00,29.02,29.05,29.0,29.04,115000.0,20.642,20.6634,20.6278,20.6562,115000.0
2012-08-07 11:20:00,29.04,29.09,29.03,29.06,197400.0,20.6562,20.6918,20.6491,20.6705,197400.0
2012-08-07 11:25:00,29.07,29.12,29.07,29.08,298400.0,20.6776,20.7131,20.6776,20.6847,298400.0
2012-08-07 11:30:00,29.08,29.1,29.07,29.08,117000.0,20.6847,20.6989,20.6776,20.6847,117000.0
2012-08-07 11:35:00,29.08,29.1,29.05,29.1,66900.0,20.6847,20.6989,20.6634,20.6989,66900.0
2012-08-07 11:40:00,29.1,29.13,29.08,29.09,185200.0,20.6989,20.7203,20.6847,20.6918,185200.0
2012-08-07 11:45:00,29.09,29.11,29.08,29.1,93500.0,20.6918,20.706,20.6847,20.6989,93500.0
2012-08-07 11:50:00,29.11,29.14,29.1,29.14,110500.0,20.706,20.7274,20.6989,20.7274,110500.0
2012-08-07 11:55:00,29.14,29.19,29.13,29.18,173200.0,20.7274,20.7629,20.7203,20.7558,173200.0
2012-08-07 12:00:00,29.18,29.21,29.16,29.16,237700.0,20.7558,20.7772,20.7416,20.7416,237700.0
2012-08-07 12:05:00,29.17,29.19,29.16,29.19,100400.0,20.7487,20.7629,20.7416,20.7629,100400.0
2012-08-07 12:10:00,29.19,29.19,29.17,29.19,134400.0,20.7629,20.7629,20.7487,20.7629,134400.0
2012-08-07 12:15:00,29.19,29.24,29.19,29.22,163900.0,20.7629,20.7985,20.7629,20.7843,163900.0
2012-08-07 12:20:00,29.21,29.23,29.21,29.23,47700.0,20.7772,20.7914,20.7772,20.7914,47700.0
2012-08-07 12:25:00,29.22,29.3,29.22,29.27,230500.0,20.7843,20.8412,20.7843,20.8198,230500.0
2012-08-07 12:30:00,29.27,29.27,29.21,29.22,277500.0,20.8198,20.8198,20.7772,20.7843,277500.0
2012-08-07 12:35:00,29.23,29.3,29.21,29.25,189100.0,20.7914,20.8412,20.7772,20.8056,189100.0
2012-08-07 12:40:00,29.24,29.29,29.24,29.25,247900.0,20.7985,20.8341,20.7985,20.8056,247900.0
2012-08-07 12:45:00,29.26,29.27,29.25,29.27,62700.0,20.8127,20.8198,20.8056,20.8198,62700.0
2012-08-07 12:50:00,29.27,29.29,29.25,29.28,93600.0,20.8198,20.8341,20.8056,20.827,93600.0
2012-08-07 12:55:00,29.28,29.28,29.25,29.27,72900.0,20.827,20.827,20.8056,20.8198,72900.0
2012-08-07 13:00:00,29.27,29.27,29.23,29.24,129000.0,20.8198,20.8198,20.7914,20.7985,129000.0
2012-08-07 13:05:00,29.25,29.25,29.21,29.22,121000.0,20.8056,20.8056,20.7772,20.7843,121000.0
2012-08-07 13:10:00,29.22,29.24,29.21,29.21,132400.0,20.7843,20.7985,20.7772,20.7772,132400.0
2012-08-07 13:15:00,29.21,29.25,29.2,29.24,197400.0,20.7772,20.8056,20.7701,20.7985,197400.0
2012-08-07 13:20:00,29.25,29.27,29.23,29.27,99700.0,20.8056,20.8198,20.7914,20.8198,99700.0
2012-08-07 13:25:00,29.26,29.27,29.25,29.27,47500.0,20.8127,20.8198,20.8056,20.8198,47500.0
2012-08-07 13:30:00,29.27,29.27,29.26,29.27,28700.0,20.8198,20.8198,20.8127,20.8198,28700.0
2012-08-07 13:35:00,29.27,29.28,29.25,29.26,74700.0,20.8198,20.827,20.8056,20.8127,74700.0
2012-08-07 13:40:00,29.26,29.26,29.24,29.25,107700.0,20.8127,20.8127,20.7985,20.8056,107700.0
2012-08-07 13:45:00,29.26,29.28,29.24,29.25,127200.0,20.8127,20.827,20.7985,20.8056,127200.0
2012-08-07 13:50:00,29.25,29.27,29.25,29.27,66900.0,20.8056,20.8198,20.8056,20.8198,66900.0
2012-08-07 13:55:00,29.26,29.27,29.23,29.26,50100.0,20.8127,20.8198,20.7914,20.8127,50100.0
2012-08-07 14:00:00,29.26,29.26,29.23,29.23,95600.0,20.8127,20.8127,20.7914,20.7914,95600.0
2012-08-07 14:05:00,29.24,29.27,29.23,29.27,44700.0,20.7985,20.8198,20.7914,20.8198,44700.0
2012-08-07 14:10:00,29.26,29.27,29.25,29.26,66400.0,20.8127,20.8198,20.8056,20.8127,66400.0
2012-08-07 14:15:00,29.26,29.3,29.26,29.28,97400.0,20.8127,20.8412,20.8127,20.827,97400.0
2012-08-07 14:20:00,29.29,29.29,29.27,29.28,67800.0,20.8341,20.8341,20.8198,20.827,67800.0
2012-08-07 14:25:00,29.28,29.3,29.26,29.26,148500.0,20.827,20.8412,20.8127,20.8127,148500.0
2012-08-07 14:30:00,29.26,29.27,29.25,29.26,56700.0,20.8127,20.8198,20.8056,20.8127,56700.0
2012-08-07 14:35:00,29.27,29.32,29.26,29.3,196400.0,20.8198,20.8554,20.8127,20.8412,196400.0
2012-08-07 14:40:00,29.3,29.32,29.27,29.32,218200.0,20.8412,20.8554,20.8198,20.8554,218200.0
2012-08-07 14:45:00,29.32,29.36,29.31,29.36,165700.0,20.8554,20.8839,20.8483,20.8839,165700.0
2012-08-07 14:50:00,29.35,29.36,29.32,29.33,161600.0,20.8767,20.8839,20.8554,20.8625,161600.0
2012-08-07 14:55:00,29.32,29.32,29.28,29.29,114900.0,20.8554,20.8554,20.827,20.8341,114900.0
2012-08-07 15:00:00,29.3,29.3,29.23,29.23,129600.0,20.8412,20.8412,20.7914,20.7914,129600.0
2012-08-07 15:05:00,29.23,29.27,29.22,29.26,555100.0,20.7914,20.8198,20.7843,20.8127,555100.0
2012-08-07 15:10:00,29.26,29.29,29.23,29.24,188600.0,20.8127,20.8341,20.7914,20.7985,188600.0
2012-08-07 15:15:00,29.24,29.28,29.21,29.25,283400.0,20.7985,20.827,20.7772,20.8056,283400.0
2012-08-07 15:20:00,29.26,29.27,29.21,29.22,200600.0,20.8127,20.8198,20.7772,20.7843,200600.0
2012-08-07 15:25:00,29.22,29.25,29.21,29.22,151800.0,20.7843,20.8056,20.7772,20.7843,151800.0
2012-08-07 15:30:00,29.23,29.25,29.17,29.19,264200.0,20.7914,20.8056,20.7487,20.7629,264200.0
2012-08-07 15:35:00,29.18,29.19,29.16,29.17,166500.0,20.7558,20.7629,20.7416,20.7487,166500.0
2012-08-07 15:40:00,29.16,29.26,29.16,29.26,276400.0,20.7416,20.8127,20.7416,20.8127,276400.0
2012-08-07 15:45:00,29.26,29.28,29.24,29.25,260500.0,20.8127,20.827,20.7985,20.8056,260500.0
2012-08-07 15:50:00,29.25,29.28,29.24,29.25,335300.0,20.8056,20.827,20.7985,20.8056,335300.0
2012-08-07 15:55:00,29.24,29.25,29.2,29.23,738600.0,20.7985,20.8056,20.7701,20.7914,738600.0
2012-08-08 09:30:00,29.11,29.19,29.06,29.13,177300.0,20.706,20.7629,20.6705,20.7203,177300.0
2012-08-08 09:35:00,29.13,29.33,29.09,29.3,179800.0,20.7203,20.8625,20.6918,20.8412,179800.0
2012-08-08 09:40:00,29.3,29.4,29.3,29.31,217900.0,20.8412,20.9123,20.8412,20.8483,217900.0
2012-08-08 09:45:00,29.31,29.32,29.16,29.2,184500.0,20.8483,20.8554,20.7416,20.7701,184500.0
2012-08-08 09:50:00,29.2,29.24,29.17,29.19,163400.0,20.7701,20.7985,20.7487,20.7629,163400.0
2012-08-08 09:55:00,29.19,29.19,29.15,29.17,40600.0,20.7629,20.7629,20.7345,20.7487,40600.0
2012-08-08 10:00:00,29.17,29.24,29.16,29.23,120700.0,20.7487,20.7985,20.7416,20.7914,120700.0
2012-08-08 10:05:00,29.23,29.26,29.2,29.24,75200.0,20.7914,20.8127,20.7701,20.7985,75200.0
2012-08-08 10:10:00,29.23,29.29,29.22,29.25,102100.0,20.7914,20.8341,20.7843,20.8056,102100.0
2012-08-08 10:15:00,29.26,29.29,29.26,29.27,58600.0,20.8127,20.8341,20.8127,20.8198,58600.0
2012-08-08 10:20:00,29.27,29.28,29.22,29.22,87100.0,20.8198,20.827,20.7843,20.7843,87100.0
2012-08-08 10:25:00,29.22,29.23,29.14,29.14,117500.0,20.7843,20.7914,20.7274,20.7274,117500.0
2012-08-08 10:30:00,29.14,29.15,29.08,29.08,105400.0,20.7274,20.7345,20.6847,20.6847,105400.0
2012-08-08 10:35:00,29.09,29.14,29.07,29.14,94100.0,20.6918,20.7274,20.6776,20.7274,94100.0
2012-08-08 10:40:00,29.14,29.16,29.12,29.15,71000.0,20.7274,20.7416,20.7131,20.7345,71000.0
2012-08-08 10:45:00,29.16,29.21,29.16,29.21,77300.0,20.7416,20.7772,20.7416,20.7772,77300.0
2012-08-08 10:50:00,29.2,29.25,29.2,29.25,150300.0,20.7701,20.8056,20.7701,20.8056,150300.0
2012-08-08 10:55:00,29.25,29.25,29.19,29.2,88700.0,20.8056,20.8056,20.7629,20.7701,88700.0
2012-08-08 11:00:00,29.2,29.24,29.18,29.21,201300.0,20.7701,20.7985,20.7558,20.7772,201300.0
2012-08-08 11:05:00,29.21,29.22,29.15,29.18,88400.0,20.7772,20.7843,20.7345,20.7558,88400.0
2012-08-08 11:10:00,29.19,29.22,29.19,29.21,77500.0,20.7629,20.7843,20.7629,20.7772,77500.0
2012-08-08 11:15:00,29.21,29.32,29.21,29.31,74900.0,20.7772,20.8554,20.7772,20.8483,74900.0
2012-08-08 11:20:00,29.31,29.31,29.29,29.3,60400.0,20.8483,20.8483,20.8341,20.8412,60400.0
2012-08-08 11:25:00,29.31,29.33,29.3,29.32,90900.0,20.8483,20.8625,20.8412,20.8554,90900.0
2012-08-08 11:30:00,29.31,29.36,29.31,29.36,119400.0,20.8483,20.8839,20.8483,20.8839,119400.0
2012-08-08 11:35:00,29.36,29.37,29.33,29.36,71000.0,20.8839,20.891,20.8625,20.8839,71000.0
2012-08-08 11:40:00,29.36,29.36,29.31,29.33,37200.0,20.8839,20.8839,20.8483,20.8625,37200.0
2012-08-08 11:45:00,29.32,29.33,29.27,29.29,72700.0,20.8554,20.8625,20.8198,20.8341,72700.0
2012-08-08 11:50:00,29.29,29.32,29.29,29.3,41800.0,20.8341,20.8554,20.8341,20.8412,41800.0
2012-08-08 11:55:00,29.3,29.32,29.27,29.29,155700.0,20.8412,20.8554,20.8198,20.8341,155700.0
2012-08-08 12:00:00,29.29,29.31,29.28,29.29,32900.0,20.8341,20.8483,20.827,20.8341,32900.0
2012-08-08 12:05:00,29.3,29.31,29.29,29.3,43000.0,20.8412,20.8483,20.8341,20.8412,43000.0
2012-08-08 12:10:00,29.3,29.34,29.3,29.32,57600.0,20.8412,20.8696,20.8412,20.8554,57600.0
2012-08-08 12:15:00,29.32,29.35,29.31,29.35,33200.0,20.8554,20.8767,20.8483,20.8767,33200.0
2012-08-08 12:20:00,29.35,29.38,29.33,29.36,59200.0,20.8767,20.8981,20.8625,20.8839,59200.0
2012-08-08 12:25:00,29.36,29.37,29.33,29.35,39000.0,20.8839,20.891,20.8625,20.8767,39000.0
2012-08-08 12:30:00,29.35,29.36,29.31,29.36,179300.0,20.8767,20.8839,20.8483,20.8839,179300.0
2012-08-08 12:35:00,29.35,29.37,29.34,29.36,31700.0,20.8767,20.891,20.8696,20.8839,31700.0
2012-08-08 12:40:00,29.36,29.36,29.28,29.29,38600.0,20.8839,20.8839,20.827,20.8341,38600.0
2012-08-08 12:45:00,29.29,29.29,29.24,29.25,59000.0,20.8341,20.8341,20.7985,20.8056,59000.0
2012-08-08 12:50:00,29.25,29.25,29.22,29.23,50200.0,20.8056,20.8056,20.7843,20.7914,50200.0
2012-08-08 12:55:00,29.23,29.24,29.23,29.24,76700.0,20.7914,20.7985,20.7914,20.7985,76700.0
2012-08-08 13:00:00,29.24,29.28,29.23,29.26,65100.0,20.7985,20.827,20.7914,20.8127,65100.0
2012-08-08 13:05:00,29.26,29.27,29.19,29.21,115100.0,20.8127,20.8198,20.7629,20.7772,115100.0
2012-08-08 13:10:00,29.22,29.23,29.16,29.16,52800.0,20.7843,20.7914,20.7416,20.7416,52800.0
2012-08-08 13:15:00,29.16,29.18,29.15,29.17,51200.0,20.7416,20.7558,20.7345,20.7487,51200.0
2012-08-08 13:20:00,29.17,29.25,29.17,29.24,75900.0,20.7487,20.8056,20.7487,20.7985,75900.0
2012-08-08 13:25:00,29.24,29.25,29.21,29.24,63600.0,20.7985,20.8056,20.7772,20.7985,63600.0
2012-08-08 13:30:00,29.24,29.25,29.2,29.21,80400.0,20.7985,20.8056,20.7701,20.7772,80400.0
2012-08-08 13:35:00,29.2,29.26,29.2,29.25,52900.0,20.7701,20.8127,20.7701,20.8056,52900.0
2012-08-08 13:40:00,29.26,29.28,29.24,29.26,57000.0,20.8127,20.827,20.7985,20.8127,57000.0
2012-08-08 13:45:00,29.26,29.29,29.25,29.29,41600.0,20.8127,20.8341,20.8056,20.8341,41600.0
2012-08-08 13:50:00,29.29,29.31,29.28,29.31,42700.0,20.8341,20.8483,20.827,20.8483,42700.0
2012-08-08 13:55:00,29.31,29.32,29.27,29.31,73900.0,20.8483,20.8554,20.8198,20.8483,73900.0
2012-08-08 14:00:00,29.31,29.32,29.28,29.29,107400.0,20.8483,20.8554,20.827,20.8341,107400.0
2012-08-08 14:05:00,29.29,29.31,29.27,29.28,61200.0,20.8341,20.8483,20.8198,20.827,61200.0
2012-08-08 14:10:00,29.28,29.29,29.28,29.28,20500.0,20.827,20.8341,20.827,20.827,20500.0
2012-08-08 14:15:00,29.28,29.29,29.22,29.25,65800.0,20.827,20.8341,20.7843,20.8056,65800.0
2012-08-08 14:20:00,29.26,29.27,29.25,29.26,25100.0,20.8127,20.8198,20.8056,20.8127,25100.0
2012-08-08 14:25:00,29.26,29.3,29.24,29.28,110000.0,20.8127,20.8412,20.7985,20.827,110000.0
2012-08-08 14:30:00,29.27,29.29,29.26,29.27,30400.0,20.8198,20.8341,20.8127,20.8198,30400.0
2012-08-08 14:35:00,29.27,29.28,29.24,29.25,60200.0,20.8198,20.827,20.7985,20.8056,60200.0
2012-08-08 14:40:00,29.26,29.28,29.24,29.28,49700.0,20.8127,20.827,20.7985,20.827,49700.0
2012-08-08 14:45:00,29.28,29.28,29.24,29.26,68900.0,20.827,20.827,20.7985,20.8127,68900.0
2012-08-08 14:50:00,29.25,29.28,29.24,29.25,73100.0,20.8056,20.827,20.7985,20.8056,73100.0
2012-08-08 14:55:00,29.25,29.27,29.24,29.26,68000.0,20.8056,20.8198,20.7985,20.8127,68000.0
2012-08-08 15:00:00,29.26,29.3,29.26,29.28,62000.0,20.8127,20.8412,20.8127,20.827,62000.0
2012-08-08 15:05:00,29.28,29.31,29.28,29.28,83700.0,20.827,20.8483,20.827,20.827,83700.0
2012-08-08 15:10:00,29.28,29.3,29.25,29.28,96800.0,20.827,20.8412,20.8056,20.827,96800.0
2012-08-08 15:15:00,29.28,29.32,29.28,29.3,153800.0,20.827,20.8554,20.827,20.8412,153800.0
2012-08-08 15:20:00,29.3,29.32,29.3,29.3,69400.0,20.8412,20.8554,20.8412,20.8412,69400.0
2012-08-08 15:25:00,29.3,29.34,29.3,29.33,99900.0,20.8412,20.8696,20.8412,20.8625,99900.0
2012-08-08 15:30:00,29.33,29.38,29.32,29.35,219100.0,20.8625,20.8981,20.8554,20.8767,219100.0
2012-08-08 15:35:00,29.35,29.37,29.33,29.34,162300.0,20.8767,20.891,20.8625,20.8696,162300.0
2012-08-08 15:40:00,29.34,29.39,29.33,29.36,205300.0,20.8696,20.9052,20.8625,20.8839,205300.0
2012-08-08 15:45:00,29.36,29.38,29.33,29.35,223800.0,20.8839,20.8981,20.8625,20.8767,223800.0
2012-08-08 15:50:00,29.36,29.36,29.32,29.32,183000.0,20.8839,20.8839,20.8554,20.8554,183000.0
2012-08-08 15:55:00,29.32,29.35,29.3,29.35,391200.0,20.8554,20.8767,20.8412,20.8767,391200.0
2012-08-09 09:30:00,29.31,29.64,29.23,29.63,203700.0,20.8483,21.083,20.7914,21.0759,203700.0
2012-08-09 09:35:00,29.63,29.74,29.62,29.7,266300.0,21.0759,21.1542,21.0688,21.1257,266300.0
2012-08-09 09:40:00,29.7,29.79,29.67,29.74,200800.0,21.1257,21.1897,21.1044,21.1542,200800.0
2012-08-09 09:45:00,29.75,29.77,29.67,29.69,123900.0,21.1613,21.1755,21.1044,21.1186,123900.0
2012-08-09 09:50:00,29.68,29.69,29.62,29.63,186100.0,21.1115,21.1186,21.0688,21.0759,186100.0
2012-08-09 09:55:00,29.63,29.65,29.59,29.61,204700.0,21.0759,21.0901,21.0475,21.0617,204700.0
2012-08-09 10:00:00,29.61,29.67,29.6,29.66,126400.0,21.0617,21.1044,21.0546,21.0973,126400.0
2012-08-09 10:05:00,29.65,29.66,29.59,29.6,221000.0,21.0901,21.0973,21.0475,21.0546,221000.0
2012-08-09 10:10:00,29.61,29.68,29.59,29.6,99900.0,21.0617,21.1115,21.0475,21.0546,99900.0
2012-08-09 10:15:00,29.61,29.7,29.61,29.7,105400.0,21.0617,21.1257,21.0617,21.1257,105400.0
2012-08-09 10:20:00,29.7,29.74,29.65,29.65,149200.0,21.1257,21.1542,21.0901,21.0901,149200.0
2012-08-09 10:25:00,29.65,29.66,29.59,29.6,296100.0,21.0901,21.0973,21.0475,21.0546,296100.0
2012-08-09 10:30:00,29.61,29.63,29.57,29.61,83900.0,21.0617,21.0759,21.0332,21.0617,83900.0
2012-08-09 10:35:00,29.61,29.65,29.6,29.64,50400.0,21.0617,21.0901,21.0546,21.083,50400.0
2012-08-09 10:40:00,29.64,29.67,29.64,29.64,81700.0,21.083,21.1044,21.083,21.083,81700.0
2012-08-09 10:45:00,29.64,29.65,29.58,29.63,193400.0,21.083,21.0901,21.0403,21.0759,193400.0
2012-08-09 10:50:00,29.63,29.66,29.62,29.63,70900.0,21.0759,21.0973,21.0688,21.0759,70900.0
2012-08-09 10:55:00,29.62,29.63,29.54,29.54,90600.0,21.0688,21.0759,21.0119,21.0119,90600.0
2012-08-09 11:00:00,29.55,29.58,29.51,29.54,85200.0,21.019,21.0403,20.9906,21.0119,85200.0
2012-08-09 11:05:00,29.54,29.54,29.49,29.52,71200.0,21.0119,21.0119,20.9763,20.9977,71200.0
2012-08-09 11:10:00,29.53,29.54,29.47,29.47,59500.0,21.0048,21.0119,20.9621,20.9621,59500.0
2012-08-09 11:15:00,29.47,29.52,29.46,29.51,218300.0,20.9621,20.9977,20.955,20.9906,218300.0
2012-08-09 11:20:00,29.52,29.55,29.5,29.51,80600.0,20.9977,21.019,20.9834,20.9906,80600.0
2012-08-09 11:25:00,29.51,29.53,29.46,29.49,106500.0,20.9906,21.0048,20.955,20.9763,106500.0
2012-08-09 11:30:00,29.49,29.51,29.49,29.5,26300.0,20.9763,20.9906,20.9763,20.9834,26300.0
2012-08-09 11:35:00,29.5,29.51,29.49,29.5,29500.0,20.9834,20.9906,20.9763,20.9834,29500.0
2012-08-09 11:40:00,29.5,29.5,29.36,29.37,73500.0,20.9834,20.9834,20.8839,20.891,73500.0
2012-08-09 11:45:00,29.38,29.38,29.33,29.33,50300.0,20.8981,20.8981,20.8625,20.8625,50300.0
2012-08-09 11:50:00,29.33,29.38,29.29,29.29,57600.0,20.8625,20.8981,20.8341,20.8341,57600.0
2012-08-09 11:55:00,29.29,29.32,29.25,29.3,94600.0,20.8341,20.8554,20.8056,20.8412,94600.0
2012-08-09 12:00:00,29.3,29.32,29.28,29.29,43200.0,20.8412,20.8554,20.827,20.8341,43200.0
2012-08-09 12:05:00,29.29,29.32,29.26,29.32,71800.0,20.8341,20.8554,20.8127,20.8554,71800.0
2012-08-09 12:10:00,29.32,29.35,29.29,29.33,128900.0,20.8554,20.8767,20.8341,20.8625,128900.0
2012-08-09 12:15:00,29.33,29.37,29.33,29.35,36300.0,20.8625,20.891,20.8625,20.8767,36300.0
2012-08-09 12:20:00,29.35,29.37,29.3,29.32,54100.0,20.8767,20.891,20.8412,20.8554,54100.0
2012-08-09 12:25:00,29.33,29.35,29.33,29.33,33800.0,20.8625,20.8767,20.8625,20.8625,33800.0
2012-08-09 12:30:00,29.33,29.37,29.33,29.34,43300.0,20.8625,20.891,20.8625,20.8696,43300.0
2012-08-09 12:35:00,29.35,29.36,29.34,29.34,29900.0,20.8767,20.8839,20.8696,20.8696,29900.0
2012-08-09 12:40:00,29.34,29.38,29.33,29.35,45300.0,20.8696,20.8981,20.8625,20.8767,45300.0
2012-08-09 12:45:00,29.35,29.39,29.35,29.37,33500.0,20.8767,20.9052,20.8767,20.891,33500.0
2012-08-09 12:50:00,29.38,29.41,29.38,29.39,28500.0,20.8981,20.9194,20.8981,20.9052,28500.0
2012-08-09 12:55:00,29.39,29.44,29.39,29.43,60300.0,20.9052,20.9408,20.9052,20.9337,60300.0
2012-08-09 13:00:00,29.43,29.48,29.43,29.47,72300.0,20.9337,20.9692,20.9337,20.9621,72300.0
2012-08-09 13:05:00,29.47,29.47,29.42,29.42,46600.0,20.9621,20.9621,20.9265,20.9265,46600.0
2012-08-09 13:10:00,29.43,29.43,29.38,29.38,37900.0,20.9337,20.9337,20.8981,20.8981,37900.0
2012-08-09 13:15:00,29.38,29.44,29.38,29.43,32100.0,20.8981,20.9408,20.8981,20.9337,32100.0
2012-08-09 13:20:00,29.43,29.45,29.41,29.41,38300.0,20.9337,20.9479,20.9194,20.9194,38300.0
2012-08-09 13:25:00,29.41,29.43,29.41,29.43,28600.0,20.9194,20.9337,20.9194,20.9337,28600.0
2012-08-09 13:30:00,29.43,29.45,29.4,29.4,34800.0,20.9337,20.9479,20.9123,20.9123,34800.0
2012-08-09 13:35:00,29.41,29.44,29.4,29.42,39200.0,20.9194,20.9408,20.9123,20.9265,39200.0
2012-08-09 13:40:00,29.43,29.45,29.43,29.44,22900.0,20.9337,20.9479,20.9337,20.9408,22900.0
2012-08-09 13:45:00,29.44,29.45,29.42,29.44,42400.0,20.9408,20.9479,20.9265,20.9408,42400.0
2012-08-09 13:50:00,29.44,29.45,29.42,29.42,27900.0,20.9408,20.9479,20.9265,20.9265,27900.0
2012-08-09 13:55:00,29.42,29.43,29.4,29.4,27400.0,20.9265,20.9337,20.9123,20.9123,27400.0
2012-08-09 14:00:00,29.4,29.43,29.4,29.42,67800.0,20.9123,20.9337,20.9123,20.9265,67800.0
2012-08-09 14:05:00,29.43,29.44,29.4,29.44,42300.0,20.9337,20.9408,20.9123,20.9408,42300.0
2012-08-09 14:10:00,29.43,29.47,29.43,29.45,70800.0,20.9337,20.9621,20.9337,20.9479,70800.0
2012-08-09 14:15:00,29.46,29.46,29.45,29.46,30100.0,20.955,20.955,20.9479,20.955,30100.0
2012-08-09 14:20:00,29.46,29.47,29.45,29.46,68800.0,20.955,20.9621,20.9479,20.955,68800.0
2012-08-09 14:25:00,29.47,29.49,29.45,29.48,73100.0,20.9621,20.9763,20.9479,20.9692,73100.0
2012-08-09 14:30:00,29.49,29.53,29.49,29.51,56200.0,20.9763,21.0048,20.9763,20.9906,56200.0
2012-08-09 14:35:00,29.51,29.54,29.5,29.5,71900.0,20.9906,21.0119,20.9834,20.9834,71900.0
2012-08-09 14:40:00,29.51,29.52,29.5,29.5,38600.0,20.9906,20.9977,20.9834,20.9834,38600.0
2012-08-09 14:45:00,29.5,29.51,29.49,29.5,47000.0,20.9834,20.9906,20.9763,20.9834,47000.0
2012-08-09 14:50:00,29.5,29.52,29.49,29.51,175200.0,20.9834,20.9977,20.9763,20.9906,175200.0
2012-08-09 14:55:00,29.51,29.52,29.5,29.51,53500.0,20.9906,20.9977,20.9834,20.9906,53500.0
2012-08-09 15:00:00,29.51,29.54,29.51,29.53,45900.0,20.9906,21.0119,20.9906,21.0048,45900.0
2012-08-09 15:05:00,29.53,29.53,29.47,29.51,176600.0,21.0048,21.0048,20.9621,20.9906,176600.0
2012-08-09 15:10:00,29.51,29.55,29.5,29.54,93600.0,20.9906,21.019,20.9834,21.0119,93600.0
2012-08-09 15:15:00,29.55,29.56,29.52,29.53,82500.0,21.019,21.0261,20.9977,21.0048,82500.0
2012-08-09 15:20:00,29.54,29.55,29.53,29.53,48500.0,21.0119,21.019,21.0048,21.0048,48500.0
2012-08-09 15:25:00,29.54,29.54,29.51,29.52,80400.0,21.0119,21.0119,20.9906,20.9977,80400.0
2012-08-09 15:30:00,29.52,29.54,29.5,29.51,121500.0,20.9977,21.0119,20.9834,20.9906,121500.0
2012-08-09 15:35:00,29.51,29.54,29.51,29.54,88300.0,20.9906,21.0119,20.9906,21.0119,88300.0
2012-08-09 15:40:00,29.54,29.58,29.53,29.58,111800.0,21.0119,21.0403,21.0048,21.0403,111800.0
2012-08-09 15:45:00,29.57,29.58,29.52,29.57,128200.0,21.0332,21.0403,20.9977,21.0332,128200.0
2012-08-09 15:50:00,29.57,29.57,29.51,29.51,151200.0,21.0332,21.0332,20.9906,20.9906,151200.0
2012-08-09 15:55:00,29.51,29.54,29.49,29.53,232400.0,20.9906,21.0119,20.9763,21.0048,232400.0
2012-08-10 09:30:00,29.52,29.64,29.33,29.62,154400.0,20.9977,21.083,20.8625,21.0688,154400.0
2012-08-10 09:35:00,29.62,29.65,29.58,29.62,126600.0,21.0688,21.0901,21.0403,21.0688,126600.0
2012-08-10 09:40:00,29.62,29.74,29.61,29.71,137100.0,21.0688,21.1542,21.0617,21.1328,137100.0
2012-08-10 09:45:00,29.72,29.73,29.56,29.57,222300.0,21.1399,21.147,21.0261,21.0332,222300.0
2012-08-10 09:50:00,29.57,29.57,29.39,29.39,113300.0,21.0332,21.0332,20.9052,20.9052,113300.0
2012-08-10 09:55:00,29.39,29.5,29.37,29.5,109400.0,20.9052,20.9834,20.891,20.9834,109400.0
2012-08-10 10:00:00,29.51,29.59,29.5,29.51,173600.0,20.9906,21.0475,20.9834,20.9906,173600.0
2012-08-10 10:05:00,29.5,29.57,29.49,29.56,102600.0,20.9834,21.0332,20.9763,21.0261,102600.0
2012-08-10 10:10:00,29.55,29.68,29.55,29.62,119900.0,21.019,21.1115,21.019,21.0688,119900.0
2012-08-10 10:15:00,29.63,29.64,29.59,29.59,61500.0,21.0759,21.083,21.0475,21.0475,61500.0
2012-08-10 10:20:00,29.6,29.6,29.53,29.57,69300.0,21.0546,21.0546,21.0048,21.0332,69300.0
2012-08-10 10:25:00,29.58,29.65,29.58,29.64,74500.0,21.0403,21.0901,21.0403,21.083,74500.0
2012-08-10 10:30:00,29.65,29.74,29.65,29.68,146300.0,21.0901,21.1542,21.0901,21.1115,146300.0
2012-08-10 10:35:00,29.68,29.71,29.64,29.68,108600.0,21.1115,21.1328,21.083,21.1115,108600.0
2012-08-10 10:40:00,29.67,29.7,29.66,29.69,45600.0,21.1044,21.1257,21.0973,21.1186,45600.0
2012-08-10 10:45:00,29.69,29.7,29.64,29.64,79300.0,21.1186,21.1257,21.083,21.083,79300.0
2012-08-10 10:50:00,29.64,29.66,29.61,29.66,63000.0,21.083,21.0973,21.0617,21.0973,63000.0
2012-08-10 10:55:00,29.65,29.67,29.62,29.65,63300.0,21.0901,21.1044,21.0688,21.0901,63300.0
2012-08-10 11:00:00,29.66,29.69,29.57,29.6,110200.0,21.0973,21.1186,21.0332,21.0546,110200.0
2012-08-10 11:05:00,29.6,29.65,29.54,29.62,161900.0,21.0546,21.0901,21.0119,21.0688,161900.0
2012-08-10 11:10:00,29.62,29.64,29.57,29.59,50600.0,21.0688,21.083,21.0332,21.0475,50600.0
2012-08-10 11:15:00,29.59,29.61,29.57,29.58,62600.0,21.0475,21.0617,21.0332,21.0403,62600.0
2012-08-10 11:20:00,29.58,29.61,29.58,29.58,83700.0,21.0403,21.0617,21.0403,21.0403,83700.0
2012-08-10 11:25:00,29.58,29.64,29.58,29.62,86700.0,21.0403,21.083,21.0403,21.0688,86700.0
2012-08-10 11:30:00,29.61,29.63,29.58,29.58,112600.0,21.0617,21.0759,21.0403,21.0403,112600.0
2012-08-10 11:35:00,29.58,29.62,29.58,29.61,65200.0,21.0403,21.0688,21.0403,21.0617,65200.0
2012-08-10 11:40:00,29.62,29.64,29.6,29.61,97400.0,21.0688,21.083,21.0546,21.0617,97400.0
2012-08-10 11:45:00,29.62,29.64,29.61,29.63,50300.0,21.0688,21.083,21.0617,21.0759,50300.0
2012-08-10 11:50:00,29.63,29.66,29.59,29.59,70000.0,21.0759,21.0973,21.0475,21.0475,70000.0
2012-08-10 11:55:00,29.59,29.63,29.59,29.59,54500.0,21.0475,21.0759,21.0475,21.0475,54500.0
2012-08-10 12:00:00,29.59,29.59,29.57,29.57,23800.0,21.0475,21.0475,21.0332,21.0332,23800.0
2012-08-10 12:05:00,29.58,29.58,29.53,29.53,65500.0,21.0403,21.0403,21.0048,21.0048,65500.0
2012-08-10 12:10:00,29.53,29.55,29.53,29.54,27100.0,21.0048,21.019,21.0048,21.0119,27100.0
2012-08-10 12:15:00,29.54,29.56,29.53,29.53,25800.0,21.0119,21.0261,21.0048,21.0048,25800.0
2012-08-10 12:20:00,29.53,29.56,29.52,29.54,53100.0,21.0048,21.0261,20.9977,21.0119,53100.0
2012-08-10 12:25:00,29.54,29.56,29.53,29.56,27000.0,21.0119,21.0261,21.0048,21.0261,27000.0
2012-08-10 12:30:00,29.57,29.59,29.54,29.54,92300.0,21.0332,21.0475,21.0119,21.0119,92300.0
2012-08-10 12:35:00,29.54,29.55,29.51,29.54,24900.0,21.0119,21.019,20.9906,21.0119,24900.0
2012-08-10 12:40:00,29.54,29.57,29.54,29.54,35100.0,21.0119,21.0332,21.0119,21.0119,35100.0
2012-08-10 12:45:00,29.54,29.55,29.52,29.53,72100.0,21.0119,21.019,20.9977,21.0048,72100.0
2012-08-10 12:50:00,29.54,29.54,29.53,29.53,4600.0,21.0119,21.0119,21.0048,21.0048,4600.0
2012-08-10 12:55:00,29.53,29.56,29.53,29.55,65400.0,21.0048,21.0261,21.0048,21.019,65400.0
2012-08-10 13:00:00,29.55,29.56,29.54,29.55,18400.0,21.019,21.0261,21.0119,21.019,18400.0
2012-08-10 13:05:00,29.55,29.56,29.53,29.55,38800.0,21.019,21.0261,21.0048,21.019,38800.0
2012-08-10 13:10:00,29.55,29.55,29.49,29.53,89000.0,21.019,21.019,20.9763,21.0048,89000.0
2012-08-10 13:15:00,29.53,29.55,29.53,29.54,35400.0,21.0048,21.019,21.0048,21.0119,35400.0
2012-08-10 13:20:00,29.54,29.58,29.54,29.58,34100.0,21.0119,21.0403,21.0119,21.0403,34100.0
2012-08-10 13:25:00,29.59,29.6,29.56,29.57,34800.0,21.0475,21.0546,21.0261,21.0332,34800.0
2012-08-10 13:30:00,29.56,29.62,29.56,29.58,77800.0,21.0261,21.0688,21.0261,21.0403,77800.0
2012-08-10 13:35:00,29.58,29.63,29.58,29.63,36400.0,21.0403,21.0759,21.0403,21.0759,36400.0
2012-08-10 13:40:00,29.63,29.67,29.6,29.65,83100.0,21.0759,21.1044,21.0546,21.0901,83100.0
2012-08-10 13:45:00,29.65,29.68,29.64,29.64,34300.0,21.0901,21.1115,21.083,21.083,34300.0
2012-08-10 13:50:00,29.64,29.66,29.63,29.65,27100.0,21.083,21.0973,21.0759,21.0901,27100.0
2012-08-10 13:55:00,29.65,29.65,29.62,29.63,34300.0,21.0901,21.0901,21.0688,21.0759,34300.0
2012-08-10 14:00:00,29.63,29.67,29.62,29.62,49700.0,21.0759,21.1044,21.0688,21.0688,49700.0
2012-08-10 14:05:00,29.62,29.64,29.61,29.61,32000.0,21.0688,21.083,21.0617,21.0617,32000.0
2012-08-10 14:10:00,29.62,29.64,29.59,29.6,47400.0,21.0688,21.083,21.0475,21.0546,47400.0
2012-08-10 14:15:00,29.6,29.62,29.59,29.6,45300.0,21.0546,21.0688,21.0475,21.0546,45300.0
2012-08-10 14:20:00,29.61,29.63,29.6,29.61,63600.0,21.0617,21.0759,21.0546,21.0617,63600.0
2012-08-10 14:25:00,29.62,29.63,29.61,29.63,35300.0,21.0688,21.0759,21.0617,21.0759,35300.0
2012-08-10 14:30:00,29.63,29.63,29.6,29.61,33000.0,21.0759,21.0759,21.0546,21.0617,33000.0
2012-08-10 14:35:00,29.61,29.62,29.6,29.6,20900.0,21.0617,21.0688,21.0546,21.0546,20900.0
2012-08-10 14:40:00,29.61,29.61,29.58,29.58,24800.0,21.0617,21.0617,21.0403,21.0403,24800.0
2012-08-10 14:45:00,29.59,29.6,29.58,29.6,36200.0,21.0475,21.0546,21.0403,21.0546,36200.0
2012-08-10 14:50:00,29.6,29.62,29.59,29.6,64700.0,21.0546,21.0688,21.0475,21.0546,64700.0
2012-08-10 14:55:00,29.61,29.62,29.6,29.6,48600.0,21.0617,21.0688,21.0546,21.0546,48600.0
2012-08-10 15:00:00,29.6,29.63,29.6,29.6,41100.0,21.0546,21.0759,21.0546,21.0546,41100.0
2012-08-10 15:05:00,29.61,29.61,29.6,29.61,56500.0,21.0617,21.0617,21.0546,21.0617,56500.0
2012-08-10 15:10:00,29.61,29.65,29.59,29.64,119700.0,21.0617,21.0901,21.0475,21.083,119700.0
2012-08-10 15:15:00,29.64,29.68,29.64,29.66,69200.0,21.083,21.1115,21.083,21.0973,69200.0
2012-08-10 15:20:00,29.66,29.7,29.65,29.68,91400.0,21.0973,21.1257,21.0901,21.1115,91400.0
2012-08-10 15:25:00,29.68,29.7,29.68,29.7,103900.0,21.1115,21.1257,21.1115,21.1257,103900.0
2012-08-10 15:30:00,29.7,29.71,29.66,29.68,108200.0,21.1257,21.1328,21.0973,21.1115,108200.0
2012-08-10 15:35:00,29.68,29.68,29.64,29.66,106900.0,21.1115,21.1115,21.083,21.0973,106900.0
2012-08-10 15:40:00,29.66,29.73,29.66,29.71,139000.0,21.0973,21.147,21.0973,21.1328,139000.0
2012-08-10 15:45:00,29.71,29.73,29.69,29.69,97600.0,21.1328,21.147,21.1186,21.1186,97600.0
2012-08-10 15:50:00,29.7,29.75,29.69,29.72,239700.0,21.1257,21.1613,21.1186,21.1399,239700.0
2012-08-10 15:55:00,29.73,29.75,29.72,29.74,332000.0,21.147,21.1613,21.1399,21.1542,332000.0
2012-08-13 09:30:00,29.72,29.75,29.55,29.68,173600.0,21.1399,21.1613,21.019,21.1115,173600.0
2012-08-13 09:35:00,29.68,29.75,29.65,29.7,88500.0,21.1115,21.1613,21.0901,21.1257,88500.0
2012-08-13 09:40:00,29.69,29.73,29.66,29.69,94500.0,21.1186,21.147,21.0973,21.1186,94500.0
2012-08-13 09:45:00,29.68,29.7,29.62,29.63,104900.0,21.1115,21.1257,21.0688,21.0759,104900.0
2012-08-13 09:50:00,29.62,29.62,29.5,29.52,233800.0,21.0688,21.0688,20.9834,20.9977,233800.0
2012-08-13 09:55:00,29.52,29.61,29.52,29.59,75300.0,20.9977,21.0617,20.9977,21.0475,75300.0
2012-08-13 10:00:00,29.6,29.66,29.59,29.6,229200.0,21.0546,21.0973,21.0475,21.0546,229200.0
2012-08-13 10:05:00,29.6,29.61,29.49,29.53,97300.0,21.0546,21.0617,20.9763,21.0048,97300.0
2012-08-13 10:10:00,29.54,29.54,29.47,29.52,65100.0,21.0119,21.0119,20.9621,20.9977,65100.0
2012-08-13 10:15:00,29.52,29.53,29.5,29.5,151200.0,20.9977,21.0048,20.9834,20.9834,151200.0
2012-08-13 10:20:00,29.5,29.52,29.42,29.42,345500.0,20.9834,20.9977,20.9265,20.9265,345500.0
2012-08-13 10:25:00,29.42,29.43,29.38,29.42,68800.0,20.9265,20.9337,20.8981,20.9265,68800.0
2012-08-13 10:30:00,29.42,29.43,29.34,29.4,76000.0,20.9265,20.9337,20.8696,20.9123,76000.0
2012-08-13 10:35:00,29.41,29.43,29.38,29.41,41900.0,20.9194,20.9337,20.8981,20.9194,41900.0
2012-08-13 10:40:00,29.41,29.47,29.4,29.47,50100.0,20.9194,20.9621,20.9123,20.9621,50100.0
2012-08-13 10:45:00,29.47,29.47,29.42,29.45,60500.0,20.9621,20.9621,20.9265,20.9479,60500.0
2012-08-13 10:50:00,29.45,29.45,29.34,29.35,89400.0,20.9479,20.9479,20.8696,20.8767,89400.0
2012-08-13 10:55:00,29.36,29.36,29.3,29.3,65700.0,20.8839,20.8839,20.8412,20.8412,65700.0
2012-08-13 11:00:00,29.29,29.3,29.22,29.22,157000.0,20.8341,20.8412,20.7843,20.7843,157000.0
2012-08-13 11:05:00,29.22,29.27,29.18,29.26,113400.0,20.7843,20.8198,20.7558,20.8127,113400.0
2012-08-13 11:10:00,29.26,29.29,29.25,29.27,55300.0,20.8127,20.8341,20.8056,20.8198,55300.0
2012-08-13 11:15:00,29.27,29.3,29.23,29.23,69300.0,20.8198,20.8412,20.7914,20.7914,69300.0
2012-08-13 11:20:00,29.24,29.33,29.23,29.33,72800.0,20.7985,20.8625,20.7914,20.8625,72800.0
2012-08-13 11:25:00,29.32,29.33,29.28,29.28,85900.0,20.8554,20.8625,20.827,20.827,85900.0
2012-08-13 11:30:00,29.28,29.29,29.24,29.24,47900.0,20.827,20.8341,20.7985,20.7985,47900.0
2012-08-13 11:35:00,29.24,29.29,29.23,29.29,56300.0,20.7985,20.8341,20.7914,20.8341,56300.0
2012-08-13 11:40:00,29.29,29.3,29.24,29.24,85000.0,20.8341,20.8412,20.7985,20.7985,85000.0
2012-08-13 11:45:00,29.25,29.26,29.24,29.25,26200.0,20.8056,20.8127,20.7985,20.8056,26200.0
2012-08-13 11:50:00,29.25,29.27,29.25,29.26,60200.0,20.8056,20.8198,20.8056,20.8127,60200.0
2012-08-13 11:55:00,29.27,29.27,29.24,29.24,47300.0,20.8198,20.8198,20.7985,20.7985,47300.0
2012-08-13 12:00:00,29.24,29.25,29.19,29.2,60500.0,20.7985,20.8056,20.7629,20.7701,60500.0
2012-08-13 12:05:00,29.2,29.2,29.15,29.16,62100.0,20.7701,20.7701,20.7345,20.7416,62100.0
2012-08-13 12:10:00,29.15,29.21,29.15,29.21,74100.0,20.7345,20.7772,20.7345,20.7772,74100.0
2012-08-13 12:15:00,29.21,29.22,29.19,29.2,81200.0,20.7772,20.7843,20.7629,20.7701,81200.0
2012-08-13 12:20:00,29.21,29.24,29.2,29.23,50600.0,20.7772,20.7985,20.7701,20.7914,50600.0
2012-08-13 12:25:00,29.24,29.24,29.2,29.21,65200.0,20.7985,20.7985,20.7701,20.7772,65200.0
2012-08-13 12:30:00,29.2,29.21,29.19,29.19,29800.0,20.7701,20.7772,20.7629,20.7629,29800.0
2012-08-13 12:35:00,29.19,29.21,29.18,29.21,49200.0,20.7629,20.7772,20.7558,20.7772,49200.0
2012-08-13 12:40:00,29.21,29.24,29.18,29.24,68200.0,20.7772,20.7985,20.7558,20.7985,68200.0
2012-08-13 12:45:00,29.24,29.29,29.23,29.29,40700.0,20.7985,20.8341,20.7914,20.8341,40700.0
2012-08-13 12:50:00,29.29,29.33,29.28,29.32,52800.0,20.8341,20.8625,20.827,20.8554,52800.0
2012-08-13 12:55:00,29.32,29.35,29.31,29.32,66200.0,20.8554,20.8767,20.8483,20.8554,66200.0
2012-08-13 13:00:00,29.33,29.35,29.29,29.29,79600.0,20.8625,20.8767,20.8341,20.8341,79600.0
2012-08-13 13:05:00,29.3,29.31,29.29,29.3,61700.0,20.8412,20.8483,20.8341,20.8412,61700.0
2012-08-13 13:10:00,29.3,29.3,29.24,29.24,64700.0,20.8412,20.8412,20.7985,20.7985,64700.0
2012-08-13 13:15:00,29.25,29.26,29.24,29.25,16600.0,20.8056,20.8127,20.7985,20.8056,16600.0
2012-08-13 13:20:00,29.25,29.26,29.22,29.26,71000.0,20.8056,20.8127,20.7843,20.8127,71000.0
2012-08-13 13:25:00,29.25,29.28,29.25,29.26,37900.0,20.8056,20.827,20.8056,20.8127,37900.0
2012-08-13 13:30:00,29.27,29.27,29.24,29.24,38800.0,20.8198,20.8198,20.7985,20.7985,38800.0
2012-08-13 13:35:00,29.24,29.25,29.2,29.2,36600.0,20.7985,20.8056,20.7701,20.7701,36600.0
2012-08-13 13:40:00,29.2,29.24,29.2,29.23,58800.0,20.7701,20.7985,20.7701,20.7914,58800.0
2012-08-13 13:45:00,29.24,29.3,29.23,29.3,46200.0,20.7985,20.8412,20.7914,20.8412,46200.0
2012-08-13 13:50:00,29.29,29.31,29.29,29.3,46700.0,20.8341,20.8483,20.8341,20.8412,46700.0
2012-08-13 13:55:00,29.29,29.3,29.25,29.26,53100.0,20.8341,20.8412,20.8056,20.8127,53100.0
2012-08-13 14:00:00,29.26,29.29,29.25,29.26,62300.0,20.8127,20.8341,20.8056,20.8127,62300.0
2012-08-13 14:05:00,29.26,29.3,29.26,29.29,49000.0,20.8127,20.8412,20.8127,20.8341,49000.0
2012-08-13 14:10:00,29.3,29.32,29.28,29.31,99200.0,20.8412,20.8554,20.827,20.8483,99200.0
2012-08-13 14:15:00,29.32,29.32,29.3,29.31,41700.0,20.8554,20.8554,20.8412,20.8483,41700.0
2012-08-13 14:20:00,29.31,29.33,29.3,29.32,65900.0,20.8483,20.8625,20.8412,20.8554,65900.0
2012-08-13 14:25:00,29.33,29.35,29.31,29.32,77800.0,20.8625,20.8767,20.8483,20.8554,77800.0
2012-08-13 14:30:00,29.32,29.35,29.32,29.35,76300.0,20.8554,20.8767,20.8554,20.8767,76300.0
2012-08-13 14:35:00,29.35,29.35,29.33,29.33,52700.0,20.8767,20.8767,20.8625,20.8625,52700.0
2012-08-13 14:40:00,29.33,29.34,29.32,29.34,82200.0,20.8625,20.8696,20.8554,20.8696,82200.0
2012-08-13 14:45:00,29.34,29.35,29.33,29.35,50600.0,20.8696,20.8767,20.8625,20.8767,50600.0
2012-08-13 14:50:00,29.35,29.4,29.34,29.4,157900.0,20.8767,20.9123,20.8696,20.9123,157900.0
2012-08-13 14:55:00,29.39,29.43,29.38,29.42,97800.0,20.9052,20.9337,20.8981,20.9265,97800.0
2012-08-13 15:00:00,29.43,29.44,29.41,29.42,96500.0,20.9337,20.9408,20.9194,20.9265,96500.0
2012-08-13 15:05:00,29.42,29.42,29.39,29.4,65900.0,20.9265,20.9265,20.9052,20.9123,65900.0
2012-08-13 15:10:00,29.39,29.41,29.39,29.41,39300.0,20.9052,20.9194,20.9052,20.9194,39300.0
2012-08-13 15:15:00,29.4,29.43,29.4,29.43,89400.0,20.9123,20.9337,20.9123,20.9337,89400.0
2012-08-13 15:20:00,29.42,29.43,29.39,29.41,103100.0,20.9265,20.9337,20.9052,20.9194,103100.0
2012-08-13 15:25:00,29.41,29.41,29.4,29.4,46200.0,20.9194,20.9194,20.9123,20.9123,46200.0
2012-08-13 15:30:00,29.4,29.43,29.38,29.43,168500.0,20.9123,20.9337,20.8981,20.9337,168500.0
2012-08-13 15:35:00,29.43,29.47,29.41,29.45,217600.0,20.9337,20.9621,20.9194,20.9479,217600.0
2012-08-13 15:40:00,29.45,29.51,29.45,29.51,251600.0,20.9479,20.9906,20.9479,20.9906,251600.0
2012-08-13 15:45:00,29.5,29.53,29.49,29.5,331800.0,20.9834,21.0048,20.9763,20.9834,331800.0
2012-08-13 15:50:00,29.51,29.52,29.49,29.5,300900.0,20.9906,20.9977,20.9763,20.9834,300900.0
2012-08-13 15:55:00,29.5,29.54,29.49,29.53,487100.0,20.9834,21.0119,20.9763,21.0048,487100.0
2012-08-14 09:30:00,29.74,29.85,29.71,29.71,155800.0,21.1542,21.2324,21.1328,21.1328,155800.0
2012-08-14 09:35:00,29.71,29.72,29.61,29.69,77500.0,21.1328,21.1399,21.0617,21.1186,77500.0
2012-08-14 09:40:00,29.68,29.72,29.63,29.66,96000.0,21.1115,21.1399,21.0759,21.0973,96000.0
2012-08-14 09:45:00,29.66,29.75,29.62,29.75,81900.0,21.0973,21.1613,21.0688,21.1613,81900.0
2012-08-14 09:50:00,29.75,29.75,29.58,29.58,65100.0,21.1613,21.1613,21.0403,21.0403,65100.0
2012-08-14 09:55:00,29.58,29.64,29.53,29.61,56800.0,21.0403,21.083,21.0048,21.0617,56800.0
2012-08-14 10:00:00,29.61,29.64,29.59,29.6,78400.0,21.0617,21.083,21.0475,21.0546,78400.0
2012-08-14 10:05:00,29.59,29.59,29.53,29.54,92300.0,21.0475,21.0475,21.0048,21.0119,92300.0
2012-08-14 10:10:00,29.54,29.59,29.51,29.58,56900.0,21.0119,21.0475,20.9906,21.0403,56900.0
2012-08-14 10:15:00,29.58,29.63,29.55,29.57,87500.0,21.0403,21.0759,21.019,21.0332,87500.0
2012-08-14 10:20:00,29.58,29.59,29.48,29.5,96900.0,21.0403,21.0475,20.9692,20.9834,96900.0
2012-08-14 10:25:00,29.51,29.51,29.44,29.5,61800.0,20.9906,20.9906,20.9408,20.9834,61800.0
2012-08-14 10:30:00,29.5,29.53,29.49,29.5,80300.0,20.9834,21.0048,20.9763,20.9834,80300.0
2012-08-14 10:35:00,29.5,29.57,29.5,29.56,60600.0,20.9834,21.0332,20.9834,21.0261,60600.0
2012-08-14 10:40:00,29.56,29.63,29.55,29.63,102800.0,21.0261,21.0759,21.019,21.0759,102800.0
2012-08-14 10:45:00,29.63,29.68,29.62,29.65,186100.0,21.0759,21.1115,21.0688,21.0901,186100.0
2012-08-14 10:50:00,29.66,29.69,29.63,29.64,52800.0,21.0973,21.1186,21.0759,21.083,52800.0
2012-08-14 10:55:00,29.64,29.68,29.63,29.67,49000.0,21.083,21.1115,21.0759,21.1044,49000.0
2012-08-14 11:00:00,29.67,29.69,29.66,29.68,41300.0,21.1044,21.1186,21.0973,21.1115,41300.0
2012-08-14 11:05:00,29.68,29.71,29.67,29.69,56400.0,21.1115,21.1328,21.1044,21.1186,56400.0
2012-08-14 11:10:00,29.69,29.71,29.67,29.7,38600.0,21.1186,21.1328,21.1044,21.1257,38600.0
2012-08-14 11:15:00,29.7,29.72,29.69,29.7,41600.0,21.1257,21.1399,21.1186,21.1257,41600.0
2012-08-14 11:20:00,29.7,29.71,29.68,29.71,29500.0,21.1257,21.1328,21.1115,21.1328,29500.0
2012-08-14 11:25:00,29.71,29.74,29.71,29.71,46600.0,21.1328,21.1542,21.1328,21.1328,46600.0
2012-08-14 11:30:00,29.71,29.75,29.71,29.74,56400.0,21.1328,21.1613,21.1328,21.1542,56400.0
2012-08-14 11:35:00,29.74,29.74,29.67,29.67,38900.0,21.1542,21.1542,21.1044,21.1044,38900.0
2012-08-14 11:40:00,29.67,29.68,29.66,29.68,36900.0,21.1044,21.1115,21.0973,21.1115,36900.0
2012-08-14 11:45:00,29.68,29.71,29.67,29.68,50000.0,21.1115,21.1328,21.1044,21.1115,50000.0
2012-08-14 11:50:00,29.68,29.7,29.67,29.7,27200.0,21.1115,21.1257,21.1044,21.1257,27200.0
2012-08-14 11:55:00,29.7,29.71,29.69,29.7,36200.0,21.1257,21.1328,21.1186,21.1257,36200.0
2012-08-14 12:00:00,29.69,29.7,29.67,29.7,30900.0,21.1186,21.1257,21.1044,21.1257,30900.0
2012-08-14 12:05:00,29.69,29.71,29.68,29.69,42800.0,21.1186,21.1328,21.1115,21.1186,42800.0
2012-08-14 12:10:00,29.7,29.7,29.64,29.66,38300.0,21.1257,21.1257,21.083,21.0973,38300.0
2012-08-14 12:15:00,29.67,29.67,29.64,29.65,114100.0,21.1044,21.1044,21.083,21.0901,114100.0
2012-08-14 12:20:00,29.65,29.67,29.64,29.66,24000.0,21.0901,21.1044,21.083,21.0973,24000.0
2012-08-14 12:25:00,29.67,29.67,29.64,29.65,33900.0,21.1044,21.1044,21.083,21.0901,33900.0
2012-08-14 12:30:00,29.66,29.69,29.59,29.6,33700.0,21.0973,21.1186,21.0475,21.0546,33700.0
2012-08-14 12:35:00,29.61,29.63,29.55,29.55,42100.0,21.0617,21.0759,21.019,21.019,42100.0
2012-08-14 12:40:00,29.55,29.55,29.46,29.46,149200.0,21.019,21.019,20.955,20.955,149200.0
2012-08-14 12:45:00,29.46,29.51,29.46,29.5,73100.0,20.955,20.9906,20.955,20.9834,73100.0
2012-08-14 12:50:00,29.5,29.56,29.5,29.55,40800.0,20.9834,21.0261,20.9834,21.019,40800.0
2012-08-14 12:55:00,29.55,29.57,29.54,29.54,35000.0,21.019,21.0332,21.0119,21.0119,35000.0
2012-08-14 13:00:00,29.54,29.58,29.54,29.57,32900.0,21.0119,21.0403,21.0119,21.0332,32900.0
2012-08-14 13:05:00,29.57,29.58,29.54,29.55,44100.0,21.0332,21.0403,21.0119,21.019,44100.0
2012-08-14 13:10:00,29.55,29.55,29.5,29.55,32400.0,21.019,21.019,20.9834,21.019,32400.0
2012-08-14 13:15:00,29.55,29.55,29.5,29.52,57600.0,21.019,21.019,20.9834,20.9977,57600.0
2012-08-14 13:20:00,29.52,29.54,29.48,29.54,39700.0,20.9977,21.0119,20.9692,21.0119,39700.0
2012-08-14 13:25:00,29.54,29.54,29.5,29.53,75400.0,21.0119,21.0119,20.9834,21.0048,75400.0
2012-08-14 13:30:00,29.53,29.58,29.53,29.57,44300.0,21.0048,21.0403,21.0048,21.0332,44300.0
2012-08-14 13:35:00,29.57,29.6,29.55,29.58,128600.0,21.0332,21.0546,21.019,21.0403,128600.0
2012-08-14 13:40:00,29.58,29.59,29.53,29.57,124000.0,21.0403,21.0475,21.0048,21.0332,124000.0
2012-08-14 13:45:00,29.57,29.62,29.56,29.62,58700.0,21.0332,21.0688,21.0261,21.0688,58700.0
2012-08-14 13:50:00,29.62,29.63,29.58,29.59,71300.0,21.0688,21.0759,21.0403,21.0475,71300.0
2012-08-14 13:55:00,29.59,29.6,29.54,29.56,77400.0,21.0475,21.0546,21.0119,21.0261,77400.0
2012-08-14 14:00:00,29.56,29.56,29.54,29.54,39300.0,21.0261,21.0261,21.0119,21.0119,39300.0
2012-08-14 14:05:00,29.54,29.57,29.53,29.57,33000.0,21.0119,21.0332,21.0048,21.0332,33000.0
2012-08-14 14:10:00,29.56,29.59,29.55,29.55,31000.0,21.0261,21.0475,21.019,21.019,31000.0
2012-08-14 14:15:00,29.55,29.57,29.5,29.5,35300.0,21.019,21.0332,20.9834,20.9834,35300.0
2012-08-14 14:20:00,29.5,29.52,29.48,29.51,50400.0,20.9834,20.9977,20.9692,20.9906,50400.0
2012-08-14 14:25:00,29.51,29.52,29.5,29.52,26400.0,20.9906,20.9977,20.9834,20.9977,26400.0
2012-08-14 14:30:00,29.52,29.54,29.52,29.54,19100.0,20.9977,21.0119,20.9977,21.0119,19100.0
2012-08-14 14:35:00,29.53,29.54,29.5,29.5,42000.0,21.0048,21.0119,20.9834,20.9834,42000.0
2012-08-14 14:40:00,29.5,29.54,29.49,29.53,23300.0,20.9834,21.0119,20.9763,21.0048,23300.0
2012-08-14 14:45:00,29.54,29.56,29.52,29.54,41100.0,21.0119,21.0261,20.9977,21.0119,41100.0
2012-08-14 14:50:00,29.55,29.56,29.53,29.55,40700.0,21.019,21.0261,21.0048,21.019,40700.0
2012-08-14 14:55:00,29.55,29.59,29.55,29.58,44200.0,21.019,21.0475,21.019,21.0403,44200.0
2012-08-14 15:00:00,29.58,29.6,29.57,29.57,58700.0,21.0403,21.0546,21.0332,21.0332,58700.0
2012-08-14 15:05:00,29.57,29.58,29.52,29.52,52300.0,21.0332,21.0403,20.9977,20.9977,52300.0
2012-08-14 15:10:00,29.52,29.53,29.47,29.48,163600.0,20.9977,21.0048,20.9621,20.9692,163600.0
2012-08-14 15:15:00,29.48,29.51,29.46,29.5,90600.0,20.9692,20.9906,20.955,20.9834,90600.0
2012-08-14 15:20:00,29.51,29.53,29.5,29.52,73400.0,20.9906,21.0048,20.9834,20.9977,73400.0
2012-08-14 15:25:00,29.52,29.53,29.48,29.49,123000.0,20.9977,21.0048,20.9692,20.9763,123000.0
2012-08-14 15:30:00,29.49,29.5,29.45,29.47,127100.0,20.9763,20.9834,20.9479,20.9621,127100.0
2012-08-14 15:35:00,29.47,29.47,29.41,29.41,125000.0,20.9621,20.9621,20.9194,20.9194,125000.0
2012-08-14 15:40:00,29.42,29.42,29.38,29.39,153800.0,20.9265,20.9265,20.8981,20.9052,153800.0
2012-08-14 15:45:00,29.4,29.43,29.38,29.42,134800.0,20.9123,20.9337,20.8981,20.9265,134800.0
2012-08-14 15:50:00,29.42,29.42,29.35,29.37,174200.0,20.9265,20.9265,20.8767,20.891,174200.0
2012-08-14 15:55:00,29.38,29.48,29.37,29.48,307500.0,20.8981,20.9692,20.891,20.9692,307500.0
2012-08-15 09:30:00,29.57,29.65,29.43,29.61,92300.0,21.0332,21.0901,20.9337,21.0617,92300.0
2012-08-15 09:35:00,29.61,29.63,29.5,29.5,144700.0,21.0617,21.0759,20.9834,20.9834,144700.0
2012-08-15 09:40:00,29.51,29.59,29.49,29.59,62800.0,20.9906,21.0475,20.9763,21.0475,62800.0
2012-08-15 09:45:00,29.59,29.7,29.59,29.67,78600.0,21.0475,21.1257,21.0475,21.1044,78600.0
2012-08-15 09:50:00,29.67,29.71,29.66,29.7,40400.0,21.1044,21.1328,21.0973,21.1257,40400.0
2012-08-15 09:55:00,29.7,29.72,29.68,29.68,85900.0,21.1257,21.1399,21.1115,21.1115,85900.0
2012-08-15 10:00:00,29.68,29.72,29.65,29.67,91000.0,21.1115,21.1399,21.0901,21.1044,91000.0
2012-08-15 10:05:00,29.68,29.68,29.61,29.66,78700.0,21.1115,21.1115,21.0617,21.0973,78700.0
2012-08-15 10:10:00,29.66,29.67,29.57,29.59,90400.0,21.0973,21.1044,21.0332,21.0475,90400.0
2012-08-15 10:15:00,29.59,29.61,29.56,29.56,90600.0,21.0475,21.0617,21.0261,21.0261,90600.0
2012-08-15 10:20:00,29.55,29.6,29.55,29.59,43000.0,21.019,21.0546,21.019,21.0475,43000.0
2012-08-15 10:25:00,29.6,29.65,29.6,29.64,60100.0,21.0546,21.0901,21.0546,21.083,60100.0
2012-08-15 10:30:00,29.64,29.72,29.64,29.71,59500.0,21.083,21.1399,21.083,21.1328,59500.0
2012-08-15 10:35:00,29.71,29.72,29.67,29.67,67000.0,21.1328,21.1399,21.1044,21.1044,67000.0
2012-08-15 10:40:00,29.68,29.69,29.6,29.67,80900.0,21.1115,21.1186,21.0546,21.1044,80900.0
2012-08-15 10:45:00,29.67,29.7,29.64,29.7,118900.0,21.1044,21.1257,21.083,21.1257,118900.0
2012-08-15 10:50:00,29.7,29.75,29.68,29.69,101300.0,21.1257,21.1613,21.1115,21.1186,101300.0
2012-08-15 10:55:00,29.7,29.76,29.7,29.75,73400.0,21.1257,21.1684,21.1257,21.1613,73400.0
2012-08-15 11:00:00,29.74,29.74,29.69,29.69,52500.0,21.1542,21.1542,21.1186,21.1186,52500.0
2012-08-15 11:05:00,29.69,29.75,29.68,29.74,95900.0,21.1186,21.1613,21.1115,21.1542,95900.0
2012-08-15 11:10:00,29.74,29.76,29.73,29.74,68200.0,21.1542,21.1684,21.147,21.1542,68200.0
2012-08-15 11:15:00,29.75,29.77,29.73,29.74,55700.0,21.1613,21.1755,21.147,21.1542,55700.0
2012-08-15 11:20:00,29.75,29.75,29.73,29.74,49900.0,21.1613,21.1613,21.147,21.1542,49900.0
2012-08-15 11:25:00,29.74,29.74,29.7,29.71,45700.0,21.1542,21.1542,21.1257,21.1328,45700.0
2012-08-15 11:30:00,29.71,29.75,29.71,29.74,65800.0,21.1328,21.1613,21.1328,21.1542,65800.0
2012-08-15 11:35:00,29.74,29.8,29.73,29.8,48400.0,21.1542,21.1968,21.147,21.1968,48400.0
2012-08-15 11:40:00,29.8,29.81,29.77,29.78,63900.0,21.1968,21.2039,21.1755,21.1826,63900.0
2012-08-15 11:45:00,29.79,29.81,29.78,29.8,38600.0,21.1897,21.2039,21.1826,21.1968,38600.0
2012-08-15 11:50:00,29.8,29.82,29.78,29.82,50300.0,21.1968,21.2111,21.1826,21.2111,50300.0
2012-08-15 11:55:00,29.82,29.84,29.79,29.83,84000.0,21.2111,21.2253,21.1897,21.2182,84000.0
2012-08-15 12:00:00,29.82,29.85,29.82,29.84,63200.0,21.2111,21.2324,21.2111,21.2253,63200.0
2012-08-15 12:05:00,29.83,29.85,29.82,29.82,41700.0,21.2182,21.2324,21.2111,21.2111,41700.0
2012-08-15 12:10:00,29.82,29.84,29.8,29.8,26900.0,21.2111,21.2253,21.1968,21.1968,26900.0
2012-08-15 12:15:00,29.8,29.82,29.8,29.81,51500.0,21.1968,21.2111,21.1968,21.2039,51500.0
2012-08-15 12:20:00,29.81,29.82,29.78,29.82,71900.0,21.2039,21.2111,21.1826,21.2111,71900.0
2012-08-15 12:25:00,29.82,29.82,29.8,29.81,36700.0,21.2111,21.2111,21.1968,21.2039,36700.0
2012-08-15 12:30:00,29.81,29.81,29.8,29.8,18200.0,21.2039,21.2039,21.1968,21.1968,18200.0
2012-08-15 12:35:00,29.8,29.81,29.77,29.77,130400.0,21.1968,21.2039,21.1755,21.1755,130400.0
2012-08-15 12:40:00,29.77,29.79,29.74,29.76,48300.0,21.1755,21.1897,21.1542,21.1684,48300.0
2012-08-15 12:45:00,29.77,29.79,29.76,29.77,63700.0,21.1755,21.1897,21.1684,21.1755,63700.0
2012-08-15 12:50:00,29.78,29.81,29.78,29.81,56300.0,21.1826,21.2039,21.1826,21.2039,56300.0
2012-08-15 12:55:00,29.81,29.83,29.8,29.81,47700.0,21.2039,21.2182,21.1968,21.2039,47700.0
2012-08-15 13:00:00,29.8,29.81,29.76,29.77,36800.0,21.1968,21.2039,21.1684,21.1755,36800.0
2012-08-15 13:05:00,29.77,29.79,29.76,29.79,54900.0,21.1755,21.1897,21.1684,21.1897,54900.0
2012-08-15 13:10:00,29.78,29.79,29.76,29.78,40900.0,21.1826,21.1897,21.1684,21.1826,40900.0
2012-08-15 13:15:00,29.78,29.78,29.76,29.76,36300.0,21.1826,21.1826,21.1684,21.1684,36300.0
2012-08-15 13:20:00,29.77,29.78,29.76,29.76,39600.0,21.1755,21.1826,21.1684,21.1684,39600.0
2012-08-15 13:25:00,29.77,29.78,29.76,29.77,35000.0,21.1755,21.1826,21.1684,21.1755,35000.0
2012-08-15 13:30:00,29.77,29.79,29.76,29.78,106300.0,21.1755,21.1897,21.1684,21.1826,106300.0
2012-08-15 13:35:00,29.78,29.78,29.77,29.78,24200.0,21.1826,21.1826,21.1755,21.1826,24200.0
2012-08-15 13:40:00,29.78,29.78,29.77,29.78,35900.0,21.1826,21.1826,21.1755,21.1826,35900.0
2012-08-15 13:45:00,29.77,29.78,29.75,29.76,124900.0,21.1755,21.1826,21.1613,21.1684,124900.0
2012-08-15 13:50:00,29.76,29.78,29.75,29.78,33800.0,21.1684,21.1826,21.1613,21.1826,33800.0
2012-08-15 13:55:00,29.78,29.78,29.74,29.74,124200.0,21.1826,21.1826,21.1542,21.1542,124200.0
2012-08-15 14:00:00,29.74,29.76,29.73,29.76,73600.0,21.1542,21.1684,21.147,21.1684,73600.0
2012-08-15 14:05:00,29.75,29.76,29.73,29.75,103600.0,21.1613,21.1684,21.147,21.1613,103600.0
2012-08-15 14:10:00,29.76,29.76,29.74,29.74,122400.0,21.1684,21.1684,21.1542,21.1542,122400.0
2012-08-15 14:15:00,29.76,29.76,29.74,29.76,124000.0,21.1684,21.1684,21.1542,21.1684,124000.0
2012-08-15 14:20:00,29.76,29.8,29.75,29.8,213700.0,21.1684,21.1968,21.1613,21.1968,213700.0
2012-08-15 14:25:00,29.81,29.83,29.79,29.82,125400.0,21.2039,21.2182,21.1897,21.2111,125400.0
2012-08-15 14:30:00,29.82,29.83,29.81,29.81,83000.0,21.2111,21.2182,21.2039,21.2039,83000.0
2012-08-15 14:35:00,29.82,29.85,29.81,29.82,103600.0,21.2111,21.2324,21.2039,21.2111,103600.0
2012-08-15 14:40:00,29.82,29.82,29.81,29.82,53400.0,21.2111,21.2111,21.2039,21.2111,53400.0
2012-08-15 14:45:00,29.81,29.9,29.81,29.88,370600.0,21.2039,21.268,21.2039,21.2537,370600.0
2012-08-15 14:50:00,29.88,29.93,29.87,29.91,195200.0,21.2537,21.2893,21.2466,21.2751,195200.0
2012-08-15 14:55:00,29.91,29.94,29.9,29.9,163800.0,21.2751,21.2964,21.268,21.268,163800.0
2012-08-15 15:00:00,29.9,29.91,29.88,29.88,102200.0,21.268,21.2751,21.2537,21.2537,102200.0
2012-08-15 15:05:00,29.88,29.89,29.87,29.87,46200.0,21.2537,21.2609,21.2466,21.2466,46200.0
2012-08-15 15:10:00,29.87,29.88,29.84,29.84,74000.0,21.2466,21.2537,21.2253,21.2253,74000.0
2012-08-15 15:15:00,29.84,29.85,29.84,29.85,95500.0,21.2253,21.2324,21.2253,21.2324,95500.0
2012-08-15 15:20:00,29.84,29.86,29.83,29.85,167600.0,21.2253,21.2395,21.2182,21.2324,167600.0
2012-08-15 15:25:00,29.84,29.85,29.78,29.8,118400.0,21.2253,21.2324,21.1826,21.1968,118400.0
2012-08-15 15:30:00,29.81,29.85,29.8,29.85,203900.0,21.2039,21.2324,21.1968,21.2324,203900.0
2012-08-15 15:35:00,29.84,29.86,29.84,29.84,137300.0,21.2253,21.2395,21.2253,21.2253,137300.0
2012-08-15 15:40:00,29.84,29.89,29.82,29.88,224200.0,21.2253,21.2609,21.2111,21.2537,224200.0
2012-08-15 15:45:00,29.88,29.89,29.86,29.88,275500.0,21.2537,21.2609,21.2395,21.2537,275500.0
2012-08-15 15:50:00,29.88,29.91,29.87,29.9,264700.0,21.2537,21.2751,21.2466,21.268,264700.0
2012-08-15 15:55:00,29.9,29.91,29.87,29.88,571500.0,21.268,21.2751,21.2466,21.2537,571500.0
2012-08-16 09:30:00,30.0,30.0,29.82,29.98,138300.0,21.3391,21.3391,21.2111,21.3249,138300.0
2012-08-16 09:35:00,29.99,29.99,29.94,29.98,67800.0,21.332,21.332,21.2964,21.3249,67800.0
2012-08-16 09:40:00,29.98,29.99,29.96,29.98,52900.0,21.3249,21.332,21.3106,21.3249,52900.0
2012-08-16 09:45:00,29.98,30.0,29.92,29.94,96200.0,21.3249,21.3391,21.2822,21.2964,96200.0
2012-08-16 09:50:00,29.94,29.97,29.94,29.96,51700.0,21.2964,21.3178,21.2964,21.3106,51700.0
2012-08-16 09:55:00,29.96,29.98,29.94,29.97,49700.0,21.3106,21.3249,21.2964,21.3178,49700.0
2012-08-16 10:00:00,29.97,30.0,29.96,29.98,144400.0,21.3178,21.3391,21.3106,21.3249,144400.0
2012-08-16 10:05:00,29.98,30.0,29.98,29.99,126200.0,21.3249,21.3391,21.3249,21.332,126200.0
2012-08-16 10:10:00,29.99,29.99,29.88,29.9,202200.0,21.332,21.332,21.2537,21.268,202200.0
2012-08-16 10:15:00,29.9,29.93,29.88,29.93,153100.0,21.268,21.2893,21.2537,21.2893,153100.0
2012-08-16 10:20:00,29.93,29.99,29.93,29.99,75000.0,21.2893,21.332,21.2893,21.332,75000.0
2012-08-16 10:25:00,29.98,29.99,29.95,29.97,72500.0,21.3249,21.332,21.3035,21.3178,72500.0
2012-08-16 10:30:00,29.98,30.02,29.98,30.02,320600.0,21.3249,21.3533,21.3249,21.3533,320600.0
2012-08-16 10:35:00,30.01,30.08,30.0,30.08,122700.0,21.3462,21.396,21.3391,21.396,122700.0
2012-08-16 10:40:00,30.07,30.07,30.02,30.05,117400.0,21.3889,21.3889,21.3533,21.3747,117400.0
2012-08-16 10:45:00,30.05,30.11,30.05,30.11,107600.0,21.3747,21.4173,21.3747,21.4173,107600.0
2012-08-16 10:50:00,30.11,30.13,30.08,30.08,78700.0,21.4173,21.4316,21.396,21.396,78700.0
2012-08-16 10:55:00,30.08,30.1,30.02,30.06,82300.0,21.396,21.4102,21.3533,21.3818,82300.0
2012-08-16 11:00:00,30.06,30.11,30.06,30.1,130800.0,21.3818,21.4173,21.3818,21.4102,130800.0
2012-08-16 11:05:00,30.11,30.11,30.04,30.05,199800.0,21.4173,21.4173,21.3675,21.3747,199800.0
2012-08-16 11:10:00,30.04,30.07,30.01,30.05,197900.0,21.3675,21.3889,21.3462,21.3747,197900.0
2012-08-16 11:15:00,30.06,30.1,30.05,30.09,51100.0,21.3818,21.4102,21.3747,21.4031,51100.0
2012-08-16 11:20:00,30.09,30.1,30.07,30.08,45000.0,21.4031,21.4102,21.3889,21.396,45000.0
2012-08-16 11:25:00,30.08,30.08,30.04,30.04,53900.0,21.396,21.396,21.3675,21.3675,53900.0
2012-08-16 11:30:00,30.04,30.05,30.01,30.03,71100.0,21.3675,21.3747,21.3462,21.3604,71100.0
2012-08-16 11:35:00,30.03,30.06,30.02,30.05,31200.0,21.3604,21.3818,21.3533,21.3747,31200.0
2012-08-16 11:40:00,30.06,30.07,30.05,30.07,17000.0,21.3818,21.3889,21.3747,21.3889,17000.0
2012-08-16 11:45:00,30.07,30.14,30.07,30.13,85400.0,21.3889,21.4387,21.3889,21.4316,85400.0
2012-08-16 11:50:00,30.13,30.16,30.11,30.15,93500.0,21.4316,21.4529,21.4173,21.4458,93500.0
2012-08-16 11:55:00,30.15,30.16,30.11,30.13,54400.0,21.4458,21.4529,21.4173,21.4316,54400.0
2012-08-16 12:00:00,30.12,30.13,30.1,30.1,52400.0,21.4245,21.4316,21.4102,21.4102,52400.0
2012-08-16 12:05:00,30.11,30.17,30.11,30.17,40700.0,21.4173,21.46,21.4173,21.46,40700.0
2012-08-16 12:10:00,30.17,30.18,30.15,30.16,37400.0,21.46,21.4671,21.4458,21.4529,37400.0
2012-08-16 12:15:00,30.17,30.18,30.16,30.16,41400.0,21.46,21.4671,21.4529,21.4529,41400.0
2012-08-16 12:20:00,30.17,30.18,30.14,30.14,159200.0,21.46,21.4671,21.4387,21.4387,159200.0
2012-08-16 12:25:00,30.14,30.16,30.11,30.12,223800.0,21.4387,21.4529,21.4173,21.4245,223800.0
2012-08-16 12:30:00,30.13,30.14,30.09,30.09,176900.0,21.4316,21.4387,21.4031,21.4031,176900.0
2012-08-16 12:35:00,30.1,30.12,30.09,30.11,112700.0,21.4102,21.4245,21.4031,21.4173,112700.0
2012-08-16 12:40:00,30.11,30.12,30.07,30.1,115900.0,21.4173,21.4245,21.3889,21.4102,115900.0
2012-08-16 12:45:00,30.1,30.12,30.09,30.09,34500.0,21.4102,21.4245,21.4031,21.4031,34500.0
2012-08-16 12:50:00,30.09,30.12,30.09,30.11,50000.0,21.4031,21.4245,21.4031,21.4173,50000.0
2012-08-16 12:55:00,30.11,30.13,30.11,30.13,37600.0,21.4173,21.4316,21.4173,21.4316,37600.0
2012-08-16 13:00:00,30.13,30.14,30.12,30.13,23400.0,21.4316,21.4387,21.4245,21.4316,23400.0
2012-08-16 13:05:00,30.13,30.13,30.1,30.12,56800.0,21.4316,21.4316,21.4102,21.4245,56800.0
2012-08-16 13:10:00,30.12,30.15,30.12,30.15,44100.0,21.4245,21.4458,21.4245,21.4458,44100.0
2012-08-16 13:15:00,30.15,30.17,30.13,30.15,69200.0,21.4458,21.46,21.4316,21.4458,69200.0
2012-08-16 13:20:00,30.16,30.17,30.14,30.17,24900.0,21.4529,21.46,21.4387,21.46,24900.0
2012-08-16 13:25:00,30.17,30.17,30.13,30.16,61600.0,21.46,21.46,21.4316,21.4529,61600.0
2012-08-16 13:30:00,30.16,30.17,30.12,30.17,57300.0,21.4529,21.46,21.4245,21.46,57300.0
2012-08-16 13:35:00,30.17,30.17,30.12,30.13,42700.0,21.46,21.46,21.4245,21.4316,42700.0
2012-08-16 13:40:00,30.13,30.13,30.07,30.08,58500.0,21.4316,21.4316,21.3889,21.396,58500.0
2012-08-16 13:45:00,30.08,30.09,30.07,30.08,28500.0,21.396,21.4031,21.3889,21.396,28500.0
2012-08-16 13:50:00,30.09,30.11,30.08,30.11,30600.0,21.4031,21.4173,21.396,21.4173,30600.0
2012-08-16 13:55:00,30.11,30.12,30.08,30.08,62500.0,21.4173,21.4245,21.396,21.396,62500.0
2012-08-16 14:00:00,30.09,30.09,30.07,30.09,21600.0,21.4031,21.4031,21.3889,21.4031,21600.0
2012-08-16 14:05:00,30.09,30.1,30.08,30.1,185600.0,21.4031,21.4102,21.396,21.4102,185600.0
2012-08-16 14:10:00,30.1,30.15,30.09,30.13,123300.0,21.4102,21.4458,21.4031,21.4316,123300.0
2012-08-16 14:15:00,30.13,30.13,30.12,30.12,17400.0,21.4316,21.4316,21.4245,21.4245,17400.0
2012-08-16 14:20:00,30.12,30.14,30.12,30.14,34400.0,21.4245,21.4387,21.4245,21.4387,34400.0
2012-08-16 14:25:00,30.13,30.15,30.12,30.13,102500.0,21.4316,21.4458,21.4245,21.4316,102500.0
2012-08-16 14:30:00,30.13,30.21,30.13,30.19,154700.0,21.4316,21.4885,21.4316,21.4742,154700.0
2012-08-16 14:35:00,30.18,30.2,30.17,30.18,71500.0,21.4671,21.4814,21.46,21.4671,71500.0
2012-08-16 14:40:00,30.18,30.18,30.14,30.16,77600.0,21.4671,21.4671,21.4387,21.4529,77600.0
2012-08-16 14:45:00,30.17,30.2,30.16,30.2,96800.0,21.46,21.4814,21.4529,21.4814,96800.0
2012-08-16 14:50:00,30.19,30.2,30.16,30.18,149600.0,21.4742,21.4814,21.4529,21.4671,149600.0
2012-08-16 14:55:00,30.18,30.18,30.15,30.16,92900.0,21.4671,21.4671,21.4458,21.4529,92900.0
2012-08-16 15:00:00,30.16,30.17,30.13,30.16,64400.0,21.4529,21.46,21.4316,21.4529,64400.0
2012-08-16 15:05:00,30.16,30.19,30.16,30.17,114900.0,21.4529,21.4742,21.4529,21.46,114900.0
2012-08-16 15:10:00,30.17,30.23,30.17,30.22,83100.0,21.46,21.5027,21.46,21.4956,83100.0
2012-08-16 15:15:00,30.21,30.22,30.19,30.2,155500.0,21.4885,21.4956,21.4742,21.4814,155500.0
2012-08-16 15:20:00,30.2,30.24,30.19,30.24,151400.0,21.4814,21.5098,21.4742,21.5098,151400.0
2012-08-16 15:25:00,30.24,30.28,30.23,30.28,162400.0,21.5098,21.5383,21.5027,21.5383,162400.0
2012-08-16 15:30:00,30.28,30.3,30.27,30.3,183700.0,21.5383,21.5525,21.5311,21.5525,183700.0
2012-08-16 15:35:00,30.29,30.3,30.29,30.3,99700.0,21.5454,21.5525,21.5454,21.5525,99700.0
2012-08-16 15:40:00,30.29,30.31,30.25,30.27,281000.0,21.5454,21.5596,21.5169,21.5311,281000.0
2012-08-16 15:45:00,30.26,30.35,30.26,30.35,408500.0,21.524,21.588,21.524,21.588,408500.0
2012-08-16 15:50:00,30.35,30.38,30.25,30.27,654700.0,21.588,21.6094,21.5169,21.5311,654700.0
2012-08-16 15:55:00,30.27,30.29,30.25,30.27,390000.0,21.5311,21.5454,21.5169,21.5311,390000.0
2012-08-17 09:30:00,30.38,30.38,30.04,30.15,944500.0,21.6094,21.6094,21.3675,21.4458,944500.0
2012-08-17 09:35:00,30.15,30.25,30.15,30.21,65600.0,21.4458,21.5169,21.4458,21.4885,65600.0
2012-08-17 09:40:00,30.21,30.24,30.07,30.08,96300.0,21.4885,21.5098,21.3889,21.396,96300.0
2012-08-17 09:45:00,30.08,30.11,30.06,30.1,95800.0,21.396,21.4173,21.3818,21.4102,95800.0
2012-08-17 09:50:00,30.1,30.18,30.09,30.17,111700.0,21.4102,21.4671,21.4031,21.46,111700.0
2012-08-17 09:55:00,30.17,30.21,30.16,30.21,61100.0,21.46,21.4885,21.4529,21.4885,61100.0
2012-08-17 10:00:00,30.2,30.21,30.08,30.09,81100.0,21.4814,21.4885,21.396,21.4031,81100.0
2012-08-17 10:05:00,30.1,30.15,30.09,30.13,66700.0,21.4102,21.4458,21.4031,21.4316,66700.0
2012-08-17 10:10:00,30.13,30.17,30.1,30.1,81600.0,21.4316,21.46,21.4102,21.4102,81600.0
2012-08-17 10:15:00,30.1,30.13,30.09,30.1,56500.0,21.4102,21.4316,21.4031,21.4102,56500.0
2012-08-17 10:20:00,30.09,30.12,30.07,30.1,53200.0,21.4031,21.4245,21.3889,21.4102,53200.0
2012-08-17 10:25:00,30.1,30.11,30.07,30.08,89700.0,21.4102,21.4173,21.3889,21.396,89700.0
2012-08-17 10:30:00,30.09,30.09,30.06,30.08,69600.0,21.4031,21.4031,21.3818,21.396,69600.0
2012-08-17 10:35:00,30.08,30.15,30.07,30.14,96000.0,21.396,21.4458,21.3889,21.4387,96000.0
2012-08-17 10:40:00,30.14,30.17,30.08,30.08,58700.0,21.4387,21.46,21.396,21.396,58700.0
2012-08-17 10:45:00,30.08,30.09,30.06,30.06,43400.0,21.396,21.4031,21.3818,21.3818,43400.0
2012-08-17 10:50:00,30.06,30.08,30.05,30.07,56200.0,21.3818,21.396,21.3747,21.3889,56200.0
2012-08-17 10:55:00,30.08,30.1,30.07,30.09,39500.0,21.396,21.4102,21.3889,21.4031,39500.0
2012-08-17 11:00:00,30.09,30.12,30.07,30.1,71000.0,21.4031,21.4245,21.3889,21.4102,71000.0
2012-08-17 11:05:00,30.11,30.11,30.05,30.06,66100.0,21.4173,21.4173,21.3747,21.3818,66100.0
2012-08-17 11:10:00,30.07,30.08,30.05,30.05,39600.0,21.3889,21.396,21.3747,21.3747,39600.0
2012-08-17 11:15:00,30.06,30.06,29.96,29.97,101100.0,21.3818,21.3818,21.3106,21.3178,101100.0
2012-08-17 11:20:00,29.97,30.03,29.97,30.03,61900.0,21.3178,21.3604,21.3178,21.3604,61900.0
2012-08-17 11:25:00,30.03,30.06,30.02,30.06,45700.0,21.3604,21.3818,21.3533,21.3818,45700.0
2012-08-17 11:30:00,30.05,30.11,30.04,30.11,30200.0,21.3747,21.4173,21.3675,21.4173,30200.0
2012-08-17 11:35:00,30.11,30.12,30.09,30.09,77300.0,21.4173,21.4245,21.4031,21.4031,77300.0
2012-08-17 11:40:00,30.09,30.1,30.06,30.08,59200.0,21.4031,21.4102,21.3818,21.396,59200.0
2012-08-17 11:45:00,30.07,30.09,30.07,30.08,39900.0,21.3889,21.4031,21.3889,21.396,39900.0
2012-08-17 11:50:00,30.08,30.08,30.06,30.07,42200.0,21.396,21.396,21.3818,21.3889,42200.0
2012-08-17 11:55:00,30.07,30.1,30.07,30.09,31800.0,21.3889,21.4102,21.3889,21.4031,31800.0
2012-08-17 12:00:00,30.1,30.12,30.09,30.11,28200.0,21.4102,21.4245,21.4031,21.4173,28200.0
2012-08-17 12:05:00,30.11,30.12,30.09,30.09,39800.0,21.4173,21.4245,21.4031,21.4031,39800.0
2012-08-17 12:10:00,30.09,30.09,30.07,30.08,32000.0,21.4031,21.4031,21.3889,21.396,32000.0
2012-08-17 12:15:00,30.08,30.1,30.07,30.08,30200.0,21.396,21.4102,21.3889,21.396,30200.0
2012-08-17 12:20:00,30.09,30.1,30.06,30.09,133200.0,21.4031,21.4102,21.3818,21.4031,133200.0
2012-08-17 12:25:00,30.09,30.12,30.08,30.11,60400.0,21.4031,21.4245,21.396,21.4173,60400.0
2012-08-17 12:30:00,30.12,30.12,30.1,30.1,25200.0,21.4245,21.4245,21.4102,21.4102,25200.0
2012-08-17 12:35:00,30.1,30.1,30.05,30.06,54300.0,21.4102,21.4102,21.3747,21.3818,54300.0
2012-08-17 12:40:00,30.06,30.06,30.0,30.01,90400.0,21.3818,21.3818,21.3391,21.3462,90400.0
2012-08-17 12:45:00,30.01,30.03,29.98,29.98,97700.0,21.3462,21.3604,21.3249,21.3249,97700.0
2012-08-17 12:50:00,29.98,29.99,29.94,29.94,76000.0,21.3249,21.332,21.2964,21.2964,76000.0
2012-08-17 12:55:00,29.94,29.96,29.93,29.96,88400.0,21.2964,21.3106,21.2893,21.3106,88400.0
2012-08-17 13:00:00,29.96,29.96,29.94,29.94,44100.0,21.3106,21.3106,21.2964,21.2964,44100.0
2012-08-17 13:05:00,29.95,29.95,29.94,29.94,28200.0,21.3035,21.3035,21.2964,21.2964,28200.0
2012-08-17 13:10:00,29.94,29.95,29.94,29.95,32800.0,21.2964,21.3035,21.2964,21.3035,32800.0
2012-08-17 13:15:00,29.94,29.95,29.94,29.95,28500.0,21.2964,21.3035,21.2964,21.3035,28500.0
2012-08-17 13:20:00,29.95,29.95,29.91,29.93,139100.0,21.3035,21.3035,21.2751,21.2893,139100.0
2012-08-17 13:25:00,29.92,29.93,29.89,29.9,116000.0,21.2822,21.2893,21.2609,21.268,116000.0
2012-08-17 13:30:00,29.9,29.91,29.89,29.9,152400.0,21.268,21.2751,21.2609,21.268,152400.0
2012-08-17 13:35:00,29.91,29.91,29.89,29.91,120600.0,21.2751,21.2751,21.2609,21.2751,120600.0
2012-08-17 13:40:00,29.91,29.91,29.89,29.91,59800.0,21.2751,21.2751,21.2609,21.2751,59800.0
2012-08-17 13:45:00,29.91,29.91,29.89,29.9,74700.0,21.2751,21.2751,21.2609,21.268,74700.0
2012-08-17 13:50:00,29.9,29.91,29.9,29.9,25300.0,21.268,21.2751,21.268,21.268,25300.0
2012-08-17 13:55:00,29.9,29.91,29.9,29.9,37800.0,21.268,21.2751,21.268,21.268,37800.0
2012-08-17 14:00:00,29.91,29.91,29.88,29.9,80900.0,21.2751,21.2751,21.2537,21.268,80900.0
2012-08-17 14:05:00,29.89,29.91,29.89,29.89,92500.0,21.2609,21.2751,21.2609,21.2609,92500.0
2012-08-17 14:10:00,29.89,29.9,29.88,29.9,61200.0,21.2609,21.268,21.2537,21.268,61200.0
2012-08-17 14:15:00,29.9,29.9,29.87,29.87,61300.0,21.268,21.268,21.2466,21.2466,61300.0
2012-08-17 14:20:00,29.88,29.9,29.87,29.9,33900.0,21.2537,21.268,21.2466,21.268,33900.0
2012-08-17 14:25:00,29.9,29.91,29.89,29.9,109700.0,21.268,21.2751,21.2609,21.268,109700.0
2012-08-17 14:30:00,29.9,29.91,29.89,29.91,93000.0,21.268,21.2751,21.2609,21.2751,93000.0
2012-08-17 14:35:00,29.91,29.91,29.88,29.9,83900.0,21.2751,21.2751,21.2537,21.268,83900.0
2012-08-17 14:40:00,29.9,29.91,29.89,29.89,61800.0,21.268,21.2751,21.2609,21.2609,61800.0
2012-08-17 14:45:00,29.9,29.91,29.88,29.89,105000.0,21.268,21.2751,21.2537,21.2609,105000.0
2012-08-17 14:50:00,29.89,29.9,29.88,29.89,71300.0,21.2609,21.268,21.2537,21.2609,71300.0
2012-08-17 14:55:00,29.9,29.91,29.89,29.9,174700.0,21.268,21.2751,21.2609,21.268,174700.0
2012-08-17 15:00:00,29.9,29.91,29.89,29.9,112900.0,21.268,21.2751,21.2609,21.268,112900.0
2012-08-17 15:05:00,29.9,29.91,29.89,29.89,126300.0,21.268,21.2751,21.2609,21.2609,126300.0
2012-08-17 15:10:00,29.89,29.9,29.88,29.88,50900.0,21.2609,21.268,21.2537,21.2537,50900.0
2012-08-17 15:15:00,29.89,29.89,29.86,29.88,130400.0,21.2609,21.2609,21.2395,21.2537,130400.0
2012-08-17 15:20:00,29.87,29.9,29.87,29.89,104500.0,21.2466,21.268,21.2466,21.2609,104500.0
2012-08-17 15:25:00,29.89,29.89,29.87,29.89,81200.0,21.2609,21.2609,21.2466,21.2609,81200.0
2012-08-17 15:30:00,29.89,29.89,29.87,29.88,130800.0,21.2609,21.2609,21.2466,21.2537,130800.0
2012-08-17 15:35:00,29.87,29.89,29.84,29.86,164900.0,21.2466,21.2609,21.2253,21.2395,164900.0
2012-08-17 15:40:00,29.86,29.87,29.82,29.86,154300.0,21.2395,21.2466,21.2111,21.2395,154300.0
2012-08-17 15:45:00,29.86,29.86,29.82,29.85,337800.0,21.2395,21.2395,21.2111,21.2324,337800.0
2012-08-17 15:50:00,29.85,29.86,29.82,29.83,322700.0,21.2324,21.2395,21.2111,21.2182,322700.0
2012-08-17 15:55:00,29.83,29.87,29.82,29.85,745200.0,21.2182,21.2466,21.2111,21.2324,745200.0
2012-08-20 09:30:00,29.97,29.99,29.83,29.88,224000.0,21.3178,21.332,21.2182,21.2537,224000.0
2012-08-20 09:35:00,29.89,29.9,29.65,29.65,258800.0,21.2609,21.268,21.0901,21.0901,258800.0
2012-08-20 09:40:00,29.65,29.74,29.59,29.72,143000.0,21.0901,21.1542,21.0475,21.1399,143000.0
2012-08-20 09:45:00,29.72,29.77,29.71,29.75,116900.0,21.1399,21.1755,21.1328,21.1613,116900.0
2012-08-20 09:50:00,29.75,29.78,29.72,29.76,130700.0,21.1613,21.1826,21.1399,21.1684,130700.0
2012-08-20 09:55:00,29.76,29.78,29.7,29.72,94300.0,21.1684,21.1826,21.1257,21.1399,94300.0
2012-08-20 10:00:00,29.72,29.75,29.69,29.73,108700.0,21.1399,21.1613,21.1186,21.147,108700.0
2012-08-20 10:05:00,29.73,29.74,29.61,29.72,250800.0,21.147,21.1542,21.0617,21.1399,250800.0
2012-08-20 10:10:00,29.72,29.72,29.67,29.7,117100.0,21.1399,21.1399,21.1044,21.1257,117100.0
2012-08-20 10:15:00,29.69,29.7,29.57,29.59,157500.0,21.1186,21.1257,21.0332,21.0475,157500.0
2012-08-20 10:20:00,29.59,29.6,29.54,29.58,101200.0,21.0475,21.0546,21.0119,21.0403,101200.0
2012-08-20 10:25:00,29.57,29.64,29.54,29.61,168500.0,21.0332,21.083,21.0119,21.0617,168500.0
2012-08-20 10:30:00,29.61,29.64,29.55,29.64,185200.0,21.0617,21.083,21.019,21.083,185200.0
2012-08-20 10:35:00,29.64,29.68,29.62,29.68,93100.0,21.083,21.1115,21.0688,21.1115,93100.0
2012-08-20 10:40:00,29.68,29.69,29.65,29.69,93500.0,21.1115,21.1186,21.0901,21.1186,93500.0
2012-08-20 10:45:00,29.68,29.69,29.67,29.68,62700.0,21.1115,21.1186,21.1044,21.1115,62700.0
2012-08-20 10:50:00,29.69,29.7,29.68,29.68,87500.0,21.1186,21.1257,21.1115,21.1115,87500.0
2012-08-20 10:55:00,29.69,29.7,29.67,29.69,98200.0,21.1186,21.1257,21.1044,21.1186,98200.0
2012-08-20 11:00:00,29.7,29.71,29.69,29.7,81900.0,21.1257,21.1328,21.1186,21.1257,81900.0
2012-08-20 11:05:00,29.7,29.7,29.65,29.66,77100.0,21.1257,21.1257,21.0901,21.0973,77100.0
2012-08-20 11:10:00,29.66,29.66,29.64,29.64,42700.0,21.0973,21.0973,21.083,21.083,42700.0
2012-08-20 11:15:00,29.65,29.67,29.64,29.66,90800.0,21.0901,21.1044,21.083,21.0973,90800.0
2012-08-20 11:20:00,29.65,29.67,29.63,29.63,47900.0,21.0901,21.1044,21.0759,21.0759,47900.0
2012-08-20 11:25:00,29.63,29.65,29.6,29.63,148900.0,21.0759,21.0901,21.0546,21.0759,148900.0
2012-08-20 11:30:00,29.63,29.65,29.62,29.64,56100.0,21.0759,21.0901,21.0688,21.083,56100.0
2012-08-20 11:35:00,29.64,29.65,29.62,29.63,127900.0,21.083,21.0901,21.0688,21.0759,127900.0
2012-08-20 11:40:00,29.63,29.65,29.62,29.65,46100.0,21.0759,21.0901,21.0688,21.0901,46100.0
2012-08-20 11:45:00,29.65,29.68,29.65,29.67,42200.0,21.0901,21.1115,21.0901,21.1044,42200.0
2012-08-20 11:50:00,29.68,29.71,29.68,29.7,89100.0,21.1115,21.1328,21.1115,21.1257,89100.0
2012-08-20 11:55:00,29.7,29.75,29.7,29.74,33900.0,21.1257,21.1613,21.1257,21.1542,33900.0
2012-08-20 12:00:00,29.75,29.76,29.74,29.75,55300.0,21.1613,21.1684,21.1542,21.1613,55300.0
2012-08-20 12:05:00,29.75,29.76,29.74,29.76,33200.0,21.1613,21.1684,21.1542,21.1684,33200.0
2012-08-20 12:10:00,29.76,29.8,29.75,29.78,63500.0,21.1684,21.1968,21.1613,21.1826,63500.0
2012-08-20 12:15:00,29.78,29.79,29.75,29.76,96900.0,21.1826,21.1897,21.1613,21.1684,96900.0
2012-08-20 12:20:00,29.76,29.76,29.74,29.74,50800.0,21.1684,21.1684,21.1542,21.1542,50800.0
2012-08-20 12:25:00,29.75,29.77,29.74,29.75,90300.0,21.1613,21.1755,21.1542,21.1613,90300.0
2012-08-20 12:30:00,29.75,29.79,29.74,29.78,112300.0,21.1613,21.1897,21.1542,21.1826,112300.0
2012-08-20 12:35:00,29.78,29.79,29.77,29.78,71600.0,21.1826,21.1897,21.1755,21.1826,71600.0
2012-08-20 12:40:00,29.77,29.77,29.74,29.75,41700.0,21.1755,21.1755,21.1542,21.1613,41700.0
2012-08-20 12:45:00,29.75,29.76,29.74,29.75,43600.0,21.1613,21.1684,21.1542,21.1613,43600.0
2012-08-20 12:50:00,29.75,29.75,29.7,29.7,171100.0,21.1613,21.1613,21.1257,21.1257,171100.0
2012-08-20 12:55:00,29.7,29.71,29.68,29.71,57000.0,21.1257,21.1328,21.1115,21.1328,57000.0
2012-08-20 13:00:00,29.7,29.72,29.69,29.71,43100.0,21.1257,21.1399,21.1186,21.1328,43100.0
2012-08-20 13:05:00,29.71,29.72,29.71,29.71,12300.0,21.1328,21.1399,21.1328,21.1328,12300.0
2012-08-20 13:10:00,29.72,29.73,29.71,29.73,25500.0,21.1399,21.147,21.1328,21.147,25500.0
2012-08-20 13:15:00,29.73,29.75,29.71,29.72,38200.0,21.147,21.1613,21.1328,21.1399,38200.0
2012-08-20 13:20:00,29.73,29.75,29.72,29.74,32900.0,21.147,21.1613,21.1399,21.1542,32900.0
2012-08-20 13:25:00,29.74,29.74,29.7,29.71,38500.0,21.1542,21.1542,21.1257,21.1328,38500.0
2012-08-20 13:30:00,29.7,29.71,29.66,29.67,35500.0,21.1257,21.1328,21.0973,21.1044,35500.0
2012-08-20 13:35:00,29.66,29.66,29.63,29.64,32100.0,21.0973,21.0973,21.0759,21.083,32100.0
2012-08-20 13:40:00,29.63,29.64,29.62,29.62,20700.0,21.0759,21.083,21.0688,21.0688,20700.0
2012-08-20 13:45:00,29.62,29.63,29.6,29.61,43400.0,21.0688,21.0759,21.0546,21.0617,43400.0
2012-08-20 13:50:00,29.6,29.61,29.6,29.6,17400.0,21.0546,21.0617,21.0546,21.0546,17400.0
2012-08-20 13:55:00,29.6,29.61,29.59,29.6,53500.0,21.0546,21.0617,21.0475,21.0546,53500.0
2012-08-20 14:00:00,29.59,29.6,29.58,29.58,53300.0,21.0475,21.0546,21.0403,21.0403,53300.0
2012-08-20 14:05:00,29.59,29.6,29.56,29.57,85100.0,21.0475,21.0546,21.0261,21.0332,85100.0
2012-08-20 14:10:00,29.56,29.61,29.56,29.61,78600.0,21.0261,21.0617,21.0261,21.0617,78600.0
2012-08-20 14:15:00,29.62,29.62,29.57,29.57,77800.0,21.0688,21.0688,21.0332,21.0332,77800.0
2012-08-20 14:20:00,29.57,29.62,29.57,29.62,50600.0,21.0332,21.0688,21.0332,21.0688,50600.0
2012-08-20 14:25:00,29.61,29.64,29.61,29.63,52000.0,21.0617,21.083,21.0617,21.0759,52000.0
2012-08-20 14:30:00,29.63,29.66,29.62,29.64,57900.0,21.0759,21.0973,21.0688,21.083,57900.0
2012-08-20 14:35:00,29.65,29.66,29.62,29.63,111300.0,21.0901,21.0973,21.0688,21.0759,111300.0
2012-08-20 14:40:00,29.62,29.64,29.59,29.64,74300.0,21.0688,21.083,21.0475,21.083,74300.0
2012-08-20 14:45:00,29.64,29.64,29.6,29.61,69900.0,21.083,21.083,21.0546,21.0617,69900.0
2012-08-20 14:50:00,29.61,29.61,29.56,29.56,115200.0,21.0617,21.0617,21.0261,21.0261,115200.0
2012-08-20 14:55:00,29.57,29.59,29.56,29.58,82400.0,21.0332,21.0475,21.0261,21.0403,82400.0
2012-08-20 15:00:00,29.58,29.6,29.58,29.59,91900.0,21.0403,21.0546,21.0403,21.0475,91900.0
2012-08-20 15:05:00,29.59,29.61,29.57,29.59,102600.0,21.0475,21.0617,21.0332,21.0475,102600.0
2012-08-20 15:10:00,29.58,29.59,29.52,29.52,122300.0,21.0403,21.0475,20.9977,20.9977,122300.0
2012-08-20 15:15:00,29.51,29.58,29.51,29.55,89900.0,20.9906,21.0403,20.9906,21.019,89900.0
2012-08-20 15:20:00,29.55,29.58,29.51,29.57,174600.0,21.019,21.0403,20.9906,21.0332,174600.0
2012-08-20 15:25:00,29.57,29.57,29.53,29.55,223800.0,21.0332,21.0332,21.0048,21.019,223800.0
2012-08-20 15:30:00,29.56,29.6,29.55,29.57,118600.0,21.0261,21.0546,21.019,21.0332,118600.0
2012-08-20 15:35:00,29.58,29.63,29.57,29.62,169400.0,21.0403,21.0759,21.0332,21.0688,169400.0
2012-08-20 15:40:00,29.62,29.62,29.52,29.53,226500.0,21.0688,21.0688,20.9977,21.0048,226500.0
2012-08-20 15:45:00,29.53,29.55,29.49,29.53,423700.0,21.0048,21.019,20.9763,21.0048,423700.0
2012-08-20 15:50:00,29.53,29.53,29.47,29.49,454000.0,21.0048,21.0048,20.9621,20.9763,454000.0
2012-08-20 15:55:00,29.48,29.52,29.47,29.51,470400.0,20.9692,20.9977,20.9621,20.9906,470400.0
2012-08-21 09:30:00,29.64,29.84,29.54,29.79,150100.0,21.083,21.2253,21.0119,21.1897,150100.0
2012-08-21 09:35:00,29.79,29.83,29.76,29.82,76500.0,21.1897,21.2182,21.1684,21.2111,76500.0
2012-08-21 09:40:00,29.81,29.86,29.7,29.8,356200.0,21.2039,21.2395,21.1257,21.1968,356200.0
2012-08-21 09:45:00,29.79,29.84,29.66,29.74,330900.0,21.1897,21.2253,21.0973,21.1542,330900.0
2012-08-21 09:50:00,29.74,29.82,29.69,29.74,284200.0,21.1542,21.2111,21.1186,21.1542,284200.0
2012-08-21 09:55:00,29.73,29.79,29.68,29.72,178900.0,21.147,21.1897,21.1115,21.1399,178900.0
2012-08-21 10:00:00,29.72,29.83,29.72,29.83,86800.0,21.1399,21.2182,21.1399,21.2182,86800.0
2012-08-21 10:05:00,29.84,29.84,29.78,29.8,68300.0,21.2253,21.2253,21.1826,21.1968,68300.0
2012-08-21 10:10:00,29.81,29.82,29.77,29.8,66200.0,21.2039,21.2111,21.1755,21.1968,66200.0
2012-08-21 10:15:00,29.8,29.83,29.79,29.83,63400.0,21.1968,21.2182,21.1897,21.2182,63400.0
2012-08-21 10:20:00,29.83,29.85,29.78,29.79,137700.0,21.2182,21.2324,21.1826,21.1897,137700.0
2012-08-21 10:25:00,29.8,29.83,29.79,29.82,66600.0,21.1968,21.2182,21.1897,21.2111,66600.0
2012-08-21 10:30:00,29.82,29.84,29.81,29.83,100200.0,21.2111,21.2253,21.2039,21.2182,100200.0
2012-08-21 10:35:00,29.83,29.84,29.8,29.83,141100.0,21.2182,21.2253,21.1968,21.2182,141100.0
2012-08-21 10:40:00,29.83,29.85,29.8,29.82,242600.0,21.2182,21.2324,21.1968,21.2111,242600.0
2012-08-21 10:45:00,29.83,29.87,29.83,29.84,143800.0,21.2182,21.2466,21.2182,21.2253,143800.0
2012-08-21 10:50:00,29.84,29.84,29.83,29.83,61000.0,21.2253,21.2253,21.2182,21.2182,61000.0
2012-08-21 10:55:00,29.84,29.84,29.77,29.79,141300.0,21.2253,21.2253,21.1755,21.1897,141300.0
2012-08-21 11:00:00,29.79,29.83,29.79,29.82,226500.0,21.1897,21.2182,21.1897,21.2111,226500.0
2012-08-21 11:05:00,29.81,29.81,29.74,29.78,89900.0,21.2039,21.2039,21.1542,21.1826,89900.0
2012-08-21 11:10:00,29.78,29.82,29.77,29.81,64900.0,21.1826,21.2111,21.1755,21.2039,64900.0
2012-08-21 11:15:00,29.81,29.87,29.8,29.87,50800.0,21.2039,21.2466,21.1968,21.2466,50800.0
2012-08-21 11:20:00,29.87,29.87,29.77,29.77,107400.0,21.2466,21.2466,21.1755,21.1755,107400.0
2012-08-21 11:25:00,29.77,29.81,29.76,29.78,75500.0,21.1755,21.2039,21.1684,21.1826,75500.0
2012-08-21 11:30:00,29.79,29.81,29.77,29.78,76900.0,21.1897,21.2039,21.1755,21.1826,76900.0
2012-08-21 11:35:00,29.77,29.78,29.71,29.72,90300.0,21.1755,21.1826,21.1328,21.1399,90300.0
2012-08-21 11:40:00,29.71,29.71,29.6,29.63,169300.0,21.1328,21.1328,21.0546,21.0759,169300.0
2012-08-21 11:45:00,29.63,29.72,29.63,29.71,39100.0,21.0759,21.1399,21.0759,21.1328,39100.0
2012-08-21 11:50:00,29.72,29.77,29.7,29.76,62100.0,21.1399,21.1755,21.1257,21.1684,62100.0
2012-08-21 11:55:00,29.76,29.77,29.69,29.69,74400.0,21.1684,21.1755,21.1186,21.1186,74400.0
2012-08-21 12:00:00,29.69,29.72,29.65,29.68,46800.0,21.1186,21.1399,21.0901,21.1115,46800.0
2012-08-21 12:05:00,29.68,29.73,29.67,29.73,54700.0,21.1115,21.147,21.1044,21.147,54700.0
2012-08-21 12:10:00,29.73,29.78,29.72,29.75,69400.0,21.147,21.1826,21.1399,21.1613,69400.0
2012-08-21 12:15:00,29.75,29.76,29.68,29.7,70400.0,21.1613,21.1684,21.1115,21.1257,70400.0
2012-08-21 12:20:00,29.69,29.72,29.69,29.7,57100.0,21.1186,21.1399,21.1186,21.1257,57100.0
2012-08-21 12:25:00,29.71,29.71,29.68,29.69,38000.0,21.1328,21.1328,21.1115,21.1186,38000.0
2012-08-21 12:30:00,29.7,29.73,29.7,29.73,51500.0,21.1257,21.147,21.1257,21.147,51500.0
2012-08-21 12:35:00,29.73,29.78,29.72,29.77,31400.0,21.147,21.1826,21.1399,21.1755,31400.0
2012-08-21 12:40:00,29.78,29.78,29.73,29.74,55700.0,21.1826,21.1826,21.147,21.1542,55700.0
2012-08-21 12:45:00,29.73,29.73,29.69,29.7,35600.0,21.147,21.147,21.1186,21.1257,35600.0
2012-08-21 12:50:00,29.71,29.73,29.7,29.73,37800.0,21.1328,21.147,21.1257,21.147,37800.0
2012-08-21 12:55:00,29.73,29.73,29.69,29.72,53400.0,21.147,21.147,21.1186,21.1399,53400.0
2012-08-21 13:00:00,29.72,29.72,29.62,29.63,100800.0,21.1399,21.1399,21.0688,21.0759,100800.0
2012-08-21 13:05:00,29.64,29.66,29.63,29.64,28500.0,21.083,21.0973,21.0759,21.083,28500.0
2012-08-21 13:10:00,29.65,29.65,29.58,29.58,87100.0,21.0901,21.0901,21.0403,21.0403,87100.0
2012-08-21 13:15:00,29.59,29.66,29.59,29.65,48400.0,21.0475,21.0973,21.0475,21.0901,48400.0
2012-08-21 13:20:00,29.66,29.68,29.65,29.66,47900.0,21.0973,21.1115,21.0901,21.0973,47900.0
2012-08-21 13:25:00,29.67,29.67,29.64,29.65,39100.0,21.1044,21.1044,21.083,21.0901,39100.0
2012-08-21 13:30:00,29.64,29.66,29.62,29.62,64600.0,21.083,21.0973,21.0688,21.0688,64600.0
2012-08-21 13:35:00,29.63,29.65,29.62,29.65,28800.0,21.0759,21.0901,21.0688,21.0901,28800.0
2012-08-21 13:40:00,29.64,29.65,29.56,29.56,79500.0,21.083,21.0901,21.0261,21.0261,79500.0
2012-08-21 13:45:00,29.55,29.58,29.53,29.54,57400.0,21.019,21.0403,21.0048,21.0119,57400.0
2012-08-21 13:50:00,29.54,29.57,29.53,29.57,32200.0,21.0119,21.0332,21.0048,21.0332,32200.0
2012-08-21 13:55:00,29.57,29.6,29.56,29.59,66400.0,21.0332,21.0546,21.0261,21.0475,66400.0
2012-08-21 14:00:00,29.58,29.63,29.58,29.61,86800.0,21.0403,21.0759,21.0403,21.0617,86800.0
2012-08-21 14:05:00,29.61,29.63,29.59,29.6,57200.0,21.0617,21.0759,21.0475,21.0546,57200.0
2012-08-21 14:10:00,29.59,29.63,29.59,29.61,42000.0,21.0475,21.0759,21.0475,21.0617,42000.0
2012-08-21 14:15:00,29.62,29.63,29.56,29.57,156800.0,21.0688,21.0759,21.0261,21.0332,156800.0
2012-08-21 14:20:00,29.57,29.6,29.55,29.6,114700.0,21.0332,21.0546,21.019,21.0546,114700.0
2012-08-21 14:25:00,29.6,29.62,29.58,29.59,76400.0,21.0546,21.0688,21.0403,21.0475,76400.0
2012-08-21 14:30:00,29.59,29.62,29.59,29.62,46800.0,21.0475,21.0688,21.0475,21.0688,46800.0
2012-08-21 14:35:00,29.61,29.62,29.52,29.55,77500.0,21.0617,21.0688,20.9977,21.019,77500.0
2012-08-21 14:40:00,29.55,29.57,29.52,29.54,58600.0,21.019,21.0332,20.9977,21.0119,58600.0
2012-08-21 14:45:00,29.53,29.57,29.53,29.57,46900.0,21.0048,21.0332,21.0048,21.0332,46900.0
2012-08-21 14:50:00,29.56,29.59,29.56,29.59,42400.0,21.0261,21.0475,21.0261,21.0475,42400.0
2012-08-21 14:55:00,29.59,29.6,29.58,29.6,25100.0,21.0475,21.0546,21.0403,21.0546,25100.0
2012-08-21 15:00:00,29.6,29.6,29.52,29.54,94800.0,21.0546,21.0546,20.9977,21.0119,94800.0
2012-08-21 15:05:00,29.55,29.56,29.54,29.56,44600.0,21.019,21.0261,21.0119,21.0261,44600.0
2012-08-21 15:10:00,29.55,29.56,29.51,29.54,82400.0,21.019,21.0261,20.9906,21.0119,82400.0
2012-08-21 15:15:00,29.54,29.54,29.49,29.51,69700.0,21.0119,21.0119,20.9763,20.9906,69700.0
2012-08-21 15:20:00,29.51,29.54,29.5,29.53,104900.0,20.9906,21.0119,20.9834,21.0048,104900.0
2012-08-21 15:25:00,29.53,29.56,29.51,29.56,153400.0,21.0048,21.0261,20.9906,21.0261,153400.0
2012-08-21 15:30:00,29.56,29.6,29.55,29.57,145300.0,21.0261,21.0546,21.019,21.0332,145300.0
2012-08-21 15:35:00,29.56,29.64,29.56,29.62,187200.0,21.0261,21.083,21.0261,21.0688,187200.0
2012-08-21 15:40:00,29.63,29.66,29.61,29.61,211300.0,21.0759,21.0973,21.0617,21.0617,211300.0
2012-08-21 15:45:00,29.61,29.65,29.59,29.64,210700.0,21.0617,21.0901,21.0475,21.083,210700.0
2012-08-21 15:50:00,29.64,29.65,29.6,29.61,146700.0,21.083,21.0901,21.0546,21.0617,146700.0
2012-08-21 15:55:00,29.61,29.64,29.6,29.64,321600.0,21.0617,21.083,21.0546,21.083,321600.0
2012-08-22 09:30:00,29.58,29.7,29.48,29.51,200400.0,21.0403,21.1257,20.9692,20.9906,200400.0
2012-08-22 09:35:00,29.52,29.55,29.48,29.48,65300.0,20.9977,21.019,20.9692,20.9692,65300.0
2012-08-22 09:40:00,29.49,29.49,29.36,29.4,114100.0,20.9763,20.9763,20.8839,20.9123,114100.0
2012-08-22 09:45:00,29.4,29.56,29.4,29.53,145400.0,20.9123,21.0261,20.9123,21.0048,145400.0
2012-08-22 09:50:00,29.53,29.6,29.53,29.55,104700.0,21.0048,21.0546,21.0048,21.019,104700.0
2012-08-22 09:55:00,29.55,29.59,29.44,29.58,95800.0,21.019,21.0475,20.9408,21.0403,95800.0
2012-08-22 10:00:00,29.59,29.74,29.59,29.71,203600.0,21.0475,21.1542,21.0475,21.1328,203600.0
2012-08-22 10:05:00,29.72,29.72,29.62,29.65,109700.0,21.1399,21.1399,21.0688,21.0901,109700.0
2012-08-22 10:10:00,29.65,29.66,29.58,29.59,65800.0,21.0901,21.0973,21.0403,21.0475,65800.0
2012-08-22 10:15:00,29.59,29.59,29.51,29.53,75500.0,21.0475,21.0475,20.9906,21.0048,75500.0
2012-08-22 10:20:00,29.53,29.57,29.52,29.57,109100.0,21.0048,21.0332,20.9977,21.0332,109100.0
2012-08-22 10:25:00,29.57,29.62,29.57,29.61,47800.0,21.0332,21.0688,21.0332,21.0617,47800.0
2012-08-22 10:30:00,29.61,29.63,29.56,29.56,61200.0,21.0617,21.0759,21.0261,21.0261,61200.0
2012-08-22 10:35:00,29.56,29.58,29.53,29.53,49600.0,21.0261,21.0403,21.0048,21.0048,49600.0
2012-08-22 10:40:00,29.52,29.57,29.51,29.56,46100.0,20.9977,21.0332,20.9906,21.0261,46100.0
2012-08-22 10:45:00,29.57,29.6,29.49,29.49,65900.0,21.0332,21.0546,20.9763,20.9763,65900.0
2012-08-22 10:50:00,29.49,29.51,29.46,29.48,59800.0,20.9763,20.9906,20.955,20.9692,59800.0
2012-08-22 10:55:00,29.47,29.49,29.46,29.46,57400.0,20.9621,20.9763,20.955,20.955,57400.0
2012-08-22 11:00:00,29.45,29.47,29.41,29.46,91300.0,20.9479,20.9621,20.9194,20.955,91300.0
2012-08-22 11:05:00,29.46,29.49,29.44,29.46,64800.0,20.955,20.9763,20.9408,20.955,64800.0
2012-08-22 11:10:00,29.45,29.47,29.36,29.36,61300.0,20.9479,20.9621,20.8839,20.8839,61300.0
2012-08-22 11:15:00,29.36,29.37,29.32,29.32,79500.0,20.8839,20.891,20.8554,20.8554,79500.0
2012-08-22 11:20:00,29.32,29.35,29.3,29.32,73800.0,20.8554,20.8767,20.8412,20.8554,73800.0
2012-08-22 11:25:00,29.32,29.33,29.27,29.28,117800.0,20.8554,20.8625,20.8198,20.827,117800.0
2012-08-22 11:30:00,29.27,29.27,29.22,29.25,154400.0,20.8198,20.8198,20.7843,20.8056,154400.0
2012-08-22 11:35:00,29.24,29.28,29.24,29.27,80100.0,20.7985,20.827,20.7985,20.8198,80100.0
2012-08-22 11:40:00,29.27,29.32,29.27,29.32,74200.0,20.8198,20.8554,20.8198,20.8554,74200.0
2012-08-22 11:45:00,29.31,29.32,29.29,29.31,75400.0,20.8483,20.8554,20.8341,20.8483,75400.0
2012-08-22 11:50:00,29.32,29.34,29.31,29.33,58100.0,20.8554,20.8696,20.8483,20.8625,58100.0
2012-08-22 11:55:00,29.33,29.36,29.32,29.36,42200.0,20.8625,20.8839,20.8554,20.8839,42200.0
2012-08-22 12:00:00,29.36,29.37,29.34,29.36,107900.0,20.8839,20.891,20.8696,20.8839,107900.0
2012-08-22 12:05:00,29.35,29.36,29.29,29.32,95100.0,20.8767,20.8839,20.8341,20.8554,95100.0
2012-08-22 12:10:00,29.32,29.32,29.26,29.28,166700.0,20.8554,20.8554,20.8127,20.827,166700.0
2012-08-22 12:15:00,29.28,29.28,29.22,29.23,74900.0,20.827,20.827,20.7843,20.7914,74900.0
2012-08-22 12:20:00,29.23,29.24,29.17,29.24,104100.0,20.7914,20.7985,20.7487,20.7985,104100.0
2012-08-22 12:25:00,29.24,29.31,29.23,29.3,75700.0,20.7985,20.8483,20.7914,20.8412,75700.0
2012-08-22 12:30:00,29.3,29.31,29.24,29.25,53300.0,20.8412,20.8483,20.7985,20.8056,53300.0
2012-08-22 12:35:00,29.25,29.26,29.21,29.23,38300.0,20.8056,20.8127,20.7772,20.7914,38300.0
2012-08-22 12:40:00,29.23,29.24,29.2,29.22,112900.0,20.7914,20.7985,20.7701,20.7843,112900.0
2012-08-22 12:45:00,29.22,29.26,29.22,29.26,31400.0,20.7843,20.8127,20.7843,20.8127,31400.0
2012-08-22 12:50:00,29.26,29.27,29.24,29.27,26100.0,20.8127,20.8198,20.7985,20.8198,26100.0
2012-08-22 12:55:00,29.27,29.28,29.24,29.24,44000.0,20.8198,20.827,20.7985,20.7985,44000.0
2012-08-22 13:00:00,29.24,29.31,29.23,29.29,46800.0,20.7985,20.8483,20.7914,20.8341,46800.0
2012-08-22 13:05:00,29.29,29.3,29.28,29.29,28500.0,20.8341,20.8412,20.827,20.8341,28500.0
2012-08-22 13:10:00,29.28,29.31,29.28,29.31,29900.0,20.827,20.8483,20.827,20.8483,29900.0
2012-08-22 13:15:00,29.32,29.32,29.27,29.3,37900.0,20.8554,20.8554,20.8198,20.8412,37900.0
2012-08-22 13:20:00,29.3,29.34,29.3,29.34,28200.0,20.8412,20.8696,20.8412,20.8696,28200.0
2012-08-22 13:25:00,29.33,29.35,29.33,29.33,27900.0,20.8625,20.8767,20.8625,20.8625,27900.0
2012-08-22 13:30:00,29.34,29.35,29.32,29.35,35500.0,20.8696,20.8767,20.8554,20.8767,35500.0
2012-08-22 13:35:00,29.34,29.37,29.34,29.36,27400.0,20.8696,20.891,20.8696,20.8839,27400.0
2012-08-22 13:40:00,29.36,29.4,29.36,29.38,46200.0,20.8839,20.9123,20.8839,20.8981,46200.0
2012-08-22 13:45:00,29.38,29.41,29.37,29.38,35300.0,20.8981,20.9194,20.891,20.8981,35300.0
2012-08-22 13:50:00,29.38,29.38,29.34,29.36,21800.0,20.8981,20.8981,20.8696,20.8839,21800.0
2012-08-22 13:55:00,29.35,29.37,29.31,29.35,59100.0,20.8767,20.891,20.8483,20.8767,59100.0
2012-08-22 14:00:00,29.36,29.48,29.35,29.43,209800.0,20.8839,20.9692,20.8767,20.9337,209800.0
2012-08-22 14:05:00,29.45,29.48,29.34,29.36,91300.0,20.9479,20.9692,20.8696,20.8839,91300.0
2012-08-22 14:10:00,29.37,29.4,29.33,29.34,73400.0,20.891,20.9123,20.8625,20.8696,73400.0
2012-08-22 14:15:00,29.35,29.36,29.25,29.27,92800.0,20.8767,20.8839,20.8056,20.8198,92800.0
2012-08-22 14:20:00,29.28,29.31,29.26,29.27,57800.0,20.827,20.8483,20.8127,20.8198,57800.0
2012-08-22 14:25:00,29.27,29.35,29.27,29.34,56400.0,20.8198,20.8767,20.8198,20.8696,56400.0
2012-08-22 14:30:00,29.34,29.39,29.32,29.39,87600.0,20.8696,20.9052,20.8554,20.9052,87600.0
2012-08-22 14:35:00,29.39,29.42,29.36,29.4,80000.0,20.9052,20.9265,20.8839,20.9123,80000.0
2012-08-22 14:40:00,29.41,29.45,29.4,29.42,52500.0,20.9194,20.9479,20.9123,20.9265,52500.0
2012-08-22 14:45:00,29.43,29.49,29.43,29.44,82100.0,20.9337,20.9763,20.9337,20.9408,82100.0
2012-08-22 14:50:00,29.45,29.48,29.44,29.46,64100.0,20.9479,20.9692,20.9408,20.955,64100.0
2012-08-22 14:55:00,29.47,29.52,29.47,29.5,73300.0,20.9621,20.9977,20.9621,20.9834,73300.0
2012-08-22 15:00:00,29.5,29.52,29.47,29.48,55400.0,20.9834,20.9977,20.9621,20.9692,55400.0
2012-08-22 15:05:00,29.49,29.55,29.49,29.55,53900.0,20.9763,21.019,20.9763,21.019,53900.0
2012-08-22 15:10:00,29.54,29.57,29.49,29.49,105400.0,21.0119,21.0332,20.9763,20.9763,105400.0
2012-08-22 15:15:00,29.49,29.51,29.42,29.42,67800.0,20.9763,20.9906,20.9265,20.9265,67800.0
2012-08-22 15:20:00,29.41,29.43,29.41,29.43,63100.0,20.9194,20.9337,20.9194,20.9337,63100.0
2012-08-22 15:25:00,29.43,29.45,29.42,29.43,51800.0,20.9337,20.9479,20.9265,20.9337,51800.0
2012-08-22 15:30:00,29.43,29.47,29.38,29.38,129000.0,20.9337,20.9621,20.8981,20.8981,129000.0
2012-08-22 15:35:00,29.38,29.45,29.38,29.45,114600.0,20.8981,20.9479,20.8981,20.9479,114600.0
2012-08-22 15:40:00,29.45,29.49,29.43,29.45,147500.0,20.9479,20.9763,20.9337,20.9479,147500.0
2012-08-22 15:45:00,29.45,29.45,29.41,29.43,101800.0,20.9479,20.9479,20.9194,20.9337,101800.0
2012-08-22 15:50:00,29.43,29.44,29.41,29.42,97800.0,20.9337,20.9408,20.9194,20.9265,97800.0
2012-08-22 15:55:00,29.42,29.43,29.38,29.38,201800.0,20.9265,20.9337,20.8981,20.8981,201800.0
2012-08-23 09:30:00,29.22,29.33,29.01,29.14,116200.0,20.7843,20.8625,20.6349,20.7274,116200.0
2012-08-23 09:35:00,29.14,29.2,29.06,29.2,70700.0,20.7274,20.7701,20.6705,20.7701,70700.0
2012-08-23 09:40:00,29.21,29.3,29.2,29.29,91000.0,20.7772,20.8412,20.7701,20.8341,91000.0
2012-08-23 09:45:00,29.29,29.31,29.22,29.24,138200.0,20.8341,20.8483,20.7843,20.7985,138200.0
2012-08-23 09:50:00,29.24,29.31,29.23,29.26,152100.0,20.7985,20.8483,20.7914,20.8127,152100.0
2012-08-23 09:55:00,29.26,29.28,29.2,29.24,82900.0,20.8127,20.827,20.7701,20.7985,82900.0
2012-08-23 10:00:00,29.25,29.32,29.24,29.3,160600.0,20.8056,20.8554,20.7985,20.8412,160600.0
2012-08-23 10:05:00,29.3,29.34,29.23,29.23,104500.0,20.8412,20.8696,20.7914,20.7914,104500.0
2012-08-23 10:10:00,29.23,29.24,29.19,29.23,146100.0,20.7914,20.7985,20.7629,20.7914,146100.0
2012-08-23 10:15:00,29.24,29.24,29.22,29.22,71800.0,20.7985,20.7985,20.7843,20.7843,71800.0
2012-08-23 10:20:00,29.22,29.32,29.21,29.32,86200.0,20.7843,20.8554,20.7772,20.8554,86200.0
2012-08-23 10:25:00,29.31,29.37,29.28,29.35,160300.0,20.8483,20.891,20.827,20.8767,160300.0
2012-08-23 10:30:00,29.35,29.37,29.3,29.35,158300.0,20.8767,20.891,20.8412,20.8767,158300.0
2012-08-23 10:35:00,29.34,29.39,29.34,29.37,80100.0,20.8696,20.9052,20.8696,20.891,80100.0
2012-08-23 10:40:00,29.36,29.39,29.34,29.39,64000.0,20.8839,20.9052,20.8696,20.9052,64000.0
2012-08-23 10:45:00,29.39,29.44,29.37,29.4,101900.0,20.9052,20.9408,20.891,20.9123,101900.0
2012-08-23 10:50:00,29.4,29.4,29.34,29.34,65800.0,20.9123,20.9123,20.8696,20.8696,65800.0
2012-08-23 10:55:00,29.34,29.34,29.3,29.34,36700.0,20.8696,20.8696,20.8412,20.8696,36700.0
2012-08-23 11:00:00,29.35,29.35,29.3,29.31,44300.0,20.8767,20.8767,20.8412,20.8483,44300.0
2012-08-23 11:05:00,29.31,29.4,29.31,29.4,36600.0,20.8483,20.9123,20.8483,20.9123,36600.0
2012-08-23 11:10:00,29.4,29.44,29.38,29.43,81900.0,20.9123,20.9408,20.8981,20.9337,81900.0
2012-08-23 11:15:00,29.43,29.49,29.43,29.46,73400.0,20.9337,20.9763,20.9337,20.955,73400.0
2012-08-23 11:20:00,29.46,29.46,29.42,29.45,25200.0,20.955,20.955,20.9265,20.9479,25200.0
2012-08-23 11:25:00,29.46,29.5,29.44,29.44,109000.0,20.955,20.9834,20.9408,20.9408,109000.0
2012-08-23 11:30:00,29.44,29.45,29.4,29.41,78400.0,20.9408,20.9479,20.9123,20.9194,78400.0
2012-08-23 11:35:00,29.42,29.42,29.37,29.37,45900.0,20.9265,20.9265,20.891,20.891,45900.0
2012-08-23 11:40:00,29.38,29.39,29.35,29.37,47700.0,20.8981,20.9052,20.8767,20.891,47700.0
2012-08-23 11:45:00,29.37,29.37,29.34,29.35,31800.0,20.891,20.891,20.8696,20.8767,31800.0
2012-08-23 11:50:00,29.35,29.39,29.35,29.38,25900.0,20.8767,20.9052,20.8767,20.8981,25900.0
2012-08-23 11:55:00,29.38,29.42,29.38,29.41,28700.0,20.8981,20.9265,20.8981,20.9194,28700.0
2012-08-23 12:00:00,29.42,29.42,29.32,29.33,88700.0,20.9265,20.9265,20.8554,20.8625,88700.0
2012-08-23 12:05:00,29.33,29.37,29.31,29.37,44300.0,20.8625,20.891,20.8483,20.891,44300.0
2012-08-23 12:10:00,29.37,29.37,29.32,29.34,43400.0,20.891,20.891,20.8554,20.8696,43400.0
2012-08-23 12:15:00,29.34,29.34,29.3,29.3,58400.0,20.8696,20.8696,20.8412,20.8412,58400.0
2012-08-23 12:20:00,29.31,29.34,29.28,29.34,59400.0,20.8483,20.8696,20.827,20.8696,59400.0
2012-08-23 12:25:00,29.34,29.35,29.32,29.34,20000.0,20.8696,20.8767,20.8554,20.8696,20000.0
2012-08-23 12:30:00,29.34,29.36,29.34,29.35,19000.0,20.8696,20.8839,20.8696,20.8767,19000.0
2012-08-23 12:35:00,29.35,29.36,29.34,29.35,20900.0,20.8767,20.8839,20.8696,20.8767,20900.0
2012-08-23 12:40:00,29.36,29.39,29.35,29.38,44100.0,20.8839,20.9052,20.8767,20.8981,44100.0
2012-08-23 12:45:00,29.38,29.39,29.35,29.36,87900.0,20.8981,20.9052,20.8767,20.8839,87900.0
2012-08-23 12:50:00,29.36,29.37,29.34,29.34,33700.0,20.8839,20.891,20.8696,20.8696,33700.0
2012-08-23 12:55:00,29.34,29.34,29.31,29.31,51600.0,20.8696,20.8696,20.8483,20.8483,51600.0
2012-08-23 13:00:00,29.32,29.34,29.3,29.34,74900.0,20.8554,20.8696,20.8412,20.8696,74900.0
2012-08-23 13:05:00,29.34,29.36,29.34,29.36,16600.0,20.8696,20.8839,20.8696,20.8839,16600.0
2012-08-23 13:10:00,29.36,29.37,29.28,29.29,82300.0,20.8839,20.891,20.827,20.8341,82300.0
2012-08-23 13:15:00,29.29,29.32,29.29,29.32,39800.0,20.8341,20.8554,20.8341,20.8554,39800.0
2012-08-23 13:20:00,29.32,29.33,29.24,29.25,54000.0,20.8554,20.8625,20.7985,20.8056,54000.0
2012-08-23 13:25:00,29.25,29.27,29.2,29.27,56200.0,20.8056,20.8198,20.7701,20.8198,56200.0
2012-08-23 13:30:00,29.27,29.31,29.27,29.3,82000.0,20.8198,20.8483,20.8198,20.8412,82000.0
2012-08-23 13:35:00,29.3,29.33,29.29,29.29,53100.0,20.8412,20.8625,20.8341,20.8341,53100.0
2012-08-23 13:40:00,29.28,29.3,29.26,29.28,44600.0,20.827,20.8412,20.8127,20.827,44600.0
2012-08-23 13:45:00,29.28,29.3,29.28,29.29,12700.0,20.827,20.8412,20.827,20.8341,12700.0
2012-08-23 13:50:00,29.29,29.33,29.28,29.33,67100.0,20.8341,20.8625,20.827,20.8625,67100.0
2012-08-23 13:55:00,29.33,29.33,29.31,29.32,20600.0,20.8625,20.8625,20.8483,20.8554,20600.0
2012-08-23 14:00:00,29.32,29.34,29.32,29.33,36800.0,20.8554,20.8696,20.8554,20.8625,36800.0
2012-08-23 14:05:00,29.32,29.36,29.32,29.36,51300.0,20.8554,20.8839,20.8554,20.8839,51300.0
2012-08-23 14:10:00,29.36,29.37,29.35,29.37,22200.0,20.8839,20.891,20.8767,20.891,22200.0
2012-08-23 14:15:00,29.37,29.38,29.35,29.35,35600.0,20.891,20.8981,20.8767,20.8767,35600.0
2012-08-23 14:20:00,29.35,29.36,29.29,29.32,76700.0,20.8767,20.8839,20.8341,20.8554,76700.0
2012-08-23 14:25:00,29.32,29.35,29.31,29.32,38500.0,20.8554,20.8767,20.8483,20.8554,38500.0
2012-08-23 14:30:00,29.33,29.33,29.32,29.33,27600.0,20.8625,20.8625,20.8554,20.8625,27600.0
2012-08-23 14:35:00,29.33,29.35,29.31,29.34,53100.0,20.8625,20.8767,20.8483,20.8696,53100.0
2012-08-23 14:40:00,29.34,29.38,29.33,29.37,44400.0,20.8696,20.8981,20.8625,20.891,44400.0
2012-08-23 14:45:00,29.38,29.42,29.38,29.41,50500.0,20.8981,20.9265,20.8981,20.9194,50500.0
2012-08-23 14:50:00,29.41,29.42,29.39,29.41,39300.0,20.9194,20.9265,20.9052,20.9194,39300.0
2012-08-23 14:55:00,29.42,29.43,29.39,29.39,42600.0,20.9265,20.9337,20.9052,20.9052,42600.0
2012-08-23 15:00:00,29.39,29.41,29.36,29.38,65100.0,20.9052,20.9194,20.8839,20.8981,65100.0
2012-08-23 15:05:00,29.38,29.45,29.38,29.45,59600.0,20.8981,20.9479,20.8981,20.9479,59600.0
2012-08-23 15:10:00,29.45,29.46,29.42,29.43,71300.0,20.9479,20.955,20.9265,20.9337,71300.0
2012-08-23 15:15:00,29.44,29.45,29.42,29.43,29100.0,20.9408,20.9479,20.9265,20.9337,29100.0
2012-08-23 15:20:00,29.43,29.45,29.34,29.35,75700.0,20.9337,20.9479,20.8696,20.8767,75700.0
2012-08-23 15:25:00,29.35,29.37,29.34,29.37,66300.0,20.8767,20.891,20.8696,20.891,66300.0
2012-08-23 15:30:00,29.37,29.37,29.33,29.33,73600.0,20.891,20.891,20.8625,20.8625,73600.0
2012-08-23 15:35:00,29.33,29.39,29.32,29.37,98900.0,20.8625,20.9052,20.8554,20.891,98900.0
2012-08-23 15:40:00,29.37,29.37,29.33,29.33,74600.0,20.891,20.891,20.8625,20.8625,74600.0
2012-08-23 15:45:00,29.33,29.36,29.33,29.33,97200.0,20.8625,20.8839,20.8625,20.8625,97200.0
2012-08-23 15:50:00,29.33,29.34,29.29,29.32,148900.0,20.8625,20.8696,20.8341,20.8554,148900.0
2012-08-23 15:55:00,29.31,29.34,29.29,29.33,223400.0,20.8483,20.8696,20.8341,20.8625,223400.0
2012-08-24 09:30:00,29.21,29.31,29.15,29.16,175300.0,20.7772,20.8483,20.7345,20.7416,175300.0
2012-08-24 09:35:00,29.16,29.17,29.12,29.13,117500.0,20.7416,20.7487,20.7131,20.7203,117500.0
2012-08-24 09:40:00,29.13,29.2,29.12,29.18,111800.0,20.7203,20.7701,20.7131,20.7558,111800.0
2012-08-24 09:45:00,29.17,29.21,29.17,29.2,86500.0,20.7487,20.7772,20.7487,20.7701,86500.0
2012-08-24 09:50:00,29.2,29.2,29.15,29.15,84000.0,20.7701,20.7701,20.7345,20.7345,84000.0
2012-08-24 09:55:00,29.16,29.19,29.16,29.18,37500.0,20.7416,20.7629,20.7416,20.7558,37500.0
2012-08-24 10:00:00,29.18,29.21,29.16,29.16,96000.0,20.7558,20.7772,20.7416,20.7416,96000.0
2012-08-24 10:05:00,29.16,29.19,29.15,29.19,44000.0,20.7416,20.7629,20.7345,20.7629,44000.0
2012-08-24 10:10:00,29.2,29.22,29.18,29.18,103800.0,20.7701,20.7843,20.7558,20.7558,103800.0
2012-08-24 10:15:00,29.18,29.2,29.18,29.19,32200.0,20.7558,20.7701,20.7558,20.7629,32200.0
2012-08-24 10:20:00,29.18,29.21,29.17,29.2,65400.0,20.7558,20.7772,20.7487,20.7701,65400.0
2012-08-24 10:25:00,29.21,29.21,29.19,29.21,37900.0,20.7772,20.7772,20.7629,20.7772,37900.0
2012-08-24 10:30:00,29.2,29.23,29.2,29.23,86700.0,20.7701,20.7914,20.7701,20.7914,86700.0
2012-08-24 10:35:00,29.23,29.3,29.2,29.29,85800.0,20.7914,20.8412,20.7701,20.8341,85800.0
2012-08-24 10:40:00,29.29,29.32,29.29,29.32,82800.0,20.8341,20.8554,20.8341,20.8554,82800.0
2012-08-24 10:45:00,29.32,29.33,29.25,29.26,117000.0,20.8554,20.8625,20.8056,20.8127,117000.0
2012-08-24 10:50:00,29.26,29.32,29.26,29.32,67600.0,20.8127,20.8554,20.8127,20.8554,67600.0
2012-08-24 10:55:00,29.31,29.32,29.29,29.31,50400.0,20.8483,20.8554,20.8341,20.8483,50400.0
2012-08-24 11:00:00,29.31,29.32,29.3,29.31,70200.0,20.8483,20.8554,20.8412,20.8483,70200.0
2012-08-24 11:05:00,29.3,29.32,29.29,29.29,36000.0,20.8412,20.8554,20.8341,20.8341,36000.0
2012-08-24 11:10:00,29.29,29.29,29.25,29.26,36000.0,20.8341,20.8341,20.8056,20.8127,36000.0
2012-08-24 11:15:00,29.27,29.47,29.27,29.43,135100.0,20.8198,20.9621,20.8198,20.9337,135100.0
2012-08-24 11:20:00,29.44,29.46,29.4,29.4,51000.0,20.9408,20.955,20.9123,20.9123,51000.0
2012-08-24 11:25:00,29.4,29.44,29.38,29.39,47600.0,20.9123,20.9408,20.8981,20.9052,47600.0
2012-08-24 11:30:00,29.39,29.43,29.39,29.4,58900.0,20.9052,20.9337,20.9052,20.9123,58900.0
2012-08-24 11:35:00,29.4,29.42,29.39,29.41,27400.0,20.9123,20.9265,20.9052,20.9194,27400.0
2012-08-24 11:40:00,29.41,29.41,29.36,29.36,31700.0,20.9194,20.9194,20.8839,20.8839,31700.0
2012-08-24 11:45:00,29.36,29.37,29.32,29.33,33100.0,20.8839,20.891,20.8554,20.8625,33100.0
2012-08-24 11:50:00,29.33,29.35,29.31,29.33,45300.0,20.8625,20.8767,20.8483,20.8625,45300.0
2012-08-24 11:55:00,29.34,29.36,29.33,29.35,24100.0,20.8696,20.8839,20.8625,20.8767,24100.0
2012-08-24 12:00:00,29.35,29.38,29.34,29.37,37700.0,20.8767,20.8981,20.8696,20.891,37700.0
2012-08-24 12:05:00,29.37,29.39,29.37,29.38,44900.0,20.891,20.9052,20.891,20.8981,44900.0
2012-08-24 12:10:00,29.38,29.39,29.37,29.38,34400.0,20.8981,20.9052,20.891,20.8981,34400.0
2012-08-24 12:15:00,29.37,29.38,29.35,29.35,52300.0,20.891,20.8981,20.8767,20.8767,52300.0
2012-08-24 12:20:00,29.35,29.36,29.34,29.36,19900.0,20.8767,20.8839,20.8696,20.8839,19900.0
2012-08-24 12:25:00,29.35,29.39,29.35,29.38,45900.0,20.8767,20.9052,20.8767,20.8981,45900.0
2012-08-24 12:30:00,29.38,29.41,29.38,29.4,42700.0,20.8981,20.9194,20.8981,20.9123,42700.0
2012-08-24 12:35:00,29.4,29.42,29.4,29.41,22500.0,20.9123,20.9265,20.9123,20.9194,22500.0
2012-08-24 12:40:00,29.4,29.42,29.4,29.42,45400.0,20.9123,20.9265,20.9123,20.9265,45400.0
2012-08-24 12:45:00,29.42,29.44,29.41,29.41,48900.0,20.9265,20.9408,20.9194,20.9194,48900.0
2012-08-24 12:50:00,29.42,29.43,29.4,29.43,27600.0,20.9265,20.9337,20.9123,20.9337,27600.0
2012-08-24 12:55:00,29.43,29.44,29.41,29.43,36800.0,20.9337,20.9408,20.9194,20.9337,36800.0
2012-08-24 13:00:00,29.43,29.44,29.42,29.42,15400.0,20.9337,20.9408,20.9265,20.9265,15400.0
2012-08-24 13:05:00,29.42,29.45,29.42,29.44,39200.0,20.9265,20.9479,20.9265,20.9408,39200.0
2012-08-24 13:10:00,29.44,29.46,29.44,29.44,24300.0,20.9408,20.955,20.9408,20.9408,24300.0
2012-08-24 13:15:00,29.45,29.47,29.45,29.46,16100.0,20.9479,20.9621,20.9479,20.955,16100.0
2012-08-24 13:20:00,29.47,29.49,29.46,29.49,37300.0,20.9621,20.9763,20.955,20.9763,37300.0
2012-08-24 13:25:00,29.49,29.5,29.47,29.48,36400.0,20.9763,20.9834,20.9621,20.9692,36400.0
2012-08-24 13:30:00,29.49,29.52,29.49,29.5,61800.0,20.9763,20.9977,20.9763,20.9834,61800.0
2012-08-24 13:35:00,29.5,29.52,29.5,29.52,21100.0,20.9834,20.9977,20.9834,20.9977,21100.0
2012-08-24 13:40:00,29.52,29.59,29.52,29.56,76800.0,20.9977,21.0475,20.9977,21.0261,76800.0
2012-08-24 13:45:00,29.57,29.62,29.57,29.59,70700.0,21.0332,21.0688,21.0332,21.0475,70700.0
2012-08-24 13:50:00,29.59,29.61,29.59,29.6,20800.0,21.0475,21.0617,21.0475,21.0546,20800.0
2012-08-24 13:55:00,29.59,29.6,29.54,29.56,35400.0,21.0475,21.0546,21.0119,21.0261,35400.0
2012-08-24 14:00:00,29.56,29.56,29.52,29.52,31300.0,21.0261,21.0261,20.9977,20.9977,31300.0
2012-08-24 14:05:00,29.52,29.53,29.5,29.52,47800.0,20.9977,21.0048,20.9834,20.9977,47800.0
2012-08-24 14:10:00,29.52,29.54,29.5,29.51,206300.0,20.9977,21.0119,20.9834,20.9906,206300.0
2012-08-24 14:15:00,29.51,29.55,29.49,29.49,110600.0,20.9906,21.019,20.9763,20.9763,110600.0
2012-08-24 14:20:00,29.49,29.54,29.49,29.54,40400.0,20.9763,21.0119,20.9763,21.0119,40400.0
2012-08-24 14:25:00,29.53,29.55,29.53,29.54,38700.0,21.0048,21.019,21.0048,21.0119,38700.0
2012-08-24 14:30:00,29.54,29.57,29.54,29.56,24900.0,21.0119,21.0332,21.0119,21.0261,24900.0
2012-08-24 14:35:00,29.56,29.56,29.53,29.53,26800.0,21.0261,21.0261,21.0048,21.0048,26800.0
2012-08-24 14:40:00,29.53,29.55,29.53,29.54,37400.0,21.0048,21.019,21.0048,21.0119,37400.0
2012-08-24 14:45:00,29.54,29.55,29.53,29.53,18700.0,21.0119,21.019,21.0048,21.0048,18700.0
2012-08-24 14:50:00,29.54,29.56,29.53,29.53,44100.0,21.0119,21.0261,21.0048,21.0048,44100.0
2012-08-24 14:55:00,29.53,29.56,29.51,29.54,83100.0,21.0048,21.0261,20.9906,21.0119,83100.0
2012-08-24 15:00:00,29.54,29.54,29.52,29.54,81800.0,21.0119,21.0119,20.9977,21.0119,81800.0
2012-08-24 15:05:00,29.54,29.55,29.53,29.53,60800.0,21.0119,21.019,21.0048,21.0048,60800.0
2012-08-24 15:10:00,29.54,29.58,29.53,29.57,65900.0,21.0119,21.0403,21.0048,21.0332,65900.0
2012-08-24 15:15:00,29.58,29.59,29.56,29.58,60900.0,21.0403,21.0475,21.0261,21.0403,60900.0
2012-08-24 15:20:00,29.58,29.6,29.57,29.58,94300.0,21.0403,21.0546,21.0332,21.0403,94300.0
2012-08-24 15:25:00,29.58,29.6,29.57,29.59,48300.0,21.0403,21.0546,21.0332,21.0475,48300.0
2012-08-24 15:30:00,29.59,29.6,29.57,29.58,106200.0,21.0475,21.0546,21.0332,21.0403,106200.0
2012-08-24 15:35:00,29.57,29.59,29.56,29.59,61900.0,21.0332,21.0475,21.0261,21.0475,61900.0
2012-08-24 15:40:00,29.6,29.64,29.58,29.63,148800.0,21.0546,21.083,21.0403,21.0759,148800.0
2012-08-24 15:45:00,29.63,29.68,29.6,29.6,166100.0,21.0759,21.1115,21.0546,21.0546,166100.0
2012-08-24 15:50:00,29.6,29.61,29.53,29.54,119700.0,21.0546,21.0617,21.0048,21.0119,119700.0
2012-08-24 15:55:00,29.55,29.58,29.51,29.56,261000.0,21.019,21.0403,20.9906,21.0261,261000.0
2012-08-27 09:30:00,29.65,29.65,29.4,29.48,171800.0,21.0901,21.0901,20.9123,20.9692,171800.0
2012-08-27 09:35:00,29.48,29.56,29.41,29.41,114200.0,20.9692,21.0261,20.9194,20.9194,114200.0
2012-08-27 09:40:00,29.42,29.43,29.31,29.34,89300.0,20.9265,20.9337,20.8483,20.8696,89300.0
2012-08-27 09:45:00,29.34,29.38,29.27,29.38,84900.0,20.8696,20.8981,20.8198,20.8981,84900.0
2012-08-27 09:50:00,29.38,29.43,29.35,29.43,77500.0,20.8981,20.9337,20.8767,20.9337,77500.0
2012-08-27 09:55:00,29.42,29.42,29.33,29.4,73100.0,20.9265,20.9265,20.8625,20.9123,73100.0
2012-08-27 10:00:00,29.39,29.39,29.33,29.35,105300.0,20.9052,20.9052,20.8625,20.8767,105300.0
2012-08-27 10:05:00,29.35,29.39,29.33,29.38,57200.0,20.8767,20.9052,20.8625,20.8981,57200.0
2012-08-27 10:10:00,29.39,29.42,29.39,29.4,77100.0,20.9052,20.9265,20.9052,20.9123,77100.0
2012-08-27 10:15:00,29.41,29.47,29.41,29.43,131400.0,20.9194,20.9621,20.9194,20.9337,131400.0
2012-08-27 10:20:00,29.44,29.44,29.39,29.43,52200.0,20.9408,20.9408,20.9052,20.9337,52200.0
2012-08-27 10:25:00,29.43,29.43,29.36,29.39,57300.0,20.9337,20.9337,20.8839,20.9052,57300.0
2012-08-27 10:30:00,29.4,29.4,29.35,29.37,63400.0,20.9123,20.9123,20.8767,20.891,63400.0
2012-08-27 10:35:00,29.36,29.38,29.34,29.36,101400.0,20.8839,20.8981,20.8696,20.8839,101400.0
2012-08-27 10:40:00,29.36,29.39,29.33,29.39,74100.0,20.8839,20.9052,20.8625,20.9052,74100.0
2012-08-27 10:45:00,29.39,29.41,29.38,29.4,28900.0,20.9052,20.9194,20.8981,20.9123,28900.0
2012-08-27 10:50:00,29.39,29.41,29.36,29.36,36400.0,20.9052,20.9194,20.8839,20.8839,36400.0
2012-08-27 10:55:00,29.36,29.38,29.33,29.37,38700.0,20.8839,20.8981,20.8625,20.891,38700.0
2012-08-27 11:00:00,29.37,29.41,29.37,29.41,52900.0,20.891,20.9194,20.891,20.9194,52900.0
2012-08-27 11:05:00,29.41,29.48,29.41,29.46,102300.0,20.9194,20.9692,20.9194,20.955,102300.0
2012-08-27 11:10:00,29.47,29.48,29.45,29.46,34900.0,20.9621,20.9692,20.9479,20.955,34900.0
2012-08-27 11:15:00,29.47,29.54,29.46,29.54,93400.0,20.9621,21.0119,20.955,21.0119,93400.0
2012-08-27 11:20:00,29.54,29.54,29.49,29.51,45700.0,21.0119,21.0119,20.9763,20.9906,45700.0
2012-08-27 11:25:00,29.51,29.54,29.51,29.52,41300.0,20.9906,21.0119,20.9906,20.9977,41300.0
2012-08-27 11:30:00,29.53,29.55,29.51,29.53,77100.0,21.0048,21.019,20.9906,21.0048,77100.0
2012-08-27 11:35:00,29.53,29.55,29.53,29.55,38000.0,21.0048,21.019,21.0048,21.019,38000.0
2012-08-27 11:40:00,29.54,29.55,29.48,29.5,78800.0,21.0119,21.019,20.9692,20.9834,78800.0
2012-08-27 11:45:00,29.5,29.51,29.48,29.5,94500.0,20.9834,20.9906,20.9692,20.9834,94500.0
2012-08-27 11:50:00,29.51,29.51,29.48,29.51,22500.0,20.9906,20.9906,20.9692,20.9906,22500.0
2012-08-27 11:55:00,29.5,29.52,29.48,29.48,47600.0,20.9834,20.9977,20.9692,20.9692,47600.0
2012-08-27 12:00:00,29.49,29.51,29.48,29.51,62800.0,20.9763,20.9906,20.9692,20.9906,62800.0
2012-08-27 12:05:00,29.51,29.51,29.47,29.48,44300.0,20.9906,20.9906,20.9621,20.9692,44300.0
2012-08-27 12:10:00,29.48,29.52,29.48,29.52,76600.0,20.9692,20.9977,20.9692,20.9977,76600.0
2012-08-27 12:15:00,29.52,29.52,29.48,29.48,97300.0,20.9977,20.9977,20.9692,20.9692,97300.0
2012-08-27 12:20:00,29.49,29.49,29.45,29.45,39600.0,20.9763,20.9763,20.9479,20.9479,39600.0
2012-08-27 12:25:00,29.45,29.46,29.43,29.43,54700.0,20.9479,20.955,20.9337,20.9337,54700.0
2012-08-27 12:30:00,29.43,29.44,29.41,29.43,17900.0,20.9337,20.9408,20.9194,20.9337,17900.0
2012-08-27 12:35:00,29.43,29.44,29.4,29.44,40600.0,20.9337,20.9408,20.9123,20.9408,40600.0
2012-08-27 12:40:00,29.44,29.45,29.43,29.45,32200.0,20.9408,20.9479,20.9337,20.9479,32200.0
2012-08-27 12:45:00,29.44,29.45,29.44,29.44,20900.0,20.9408,20.9479,20.9408,20.9408,20900.0
2012-08-27 12:50:00,29.44,29.45,29.42,29.42,19000.0,20.9408,20.9479,20.9265,20.9265,19000.0
2012-08-27 12:55:00,29.43,29.44,29.41,29.43,32300.0,20.9337,20.9408,20.9194,20.9337,32300.0
2012-08-27 13:00:00,29.42,29.42,29.39,29.4,64500.0,20.9265,20.9265,20.9052,20.9123,64500.0
2012-08-27 13:05:00,29.4,29.42,29.39,29.42,37900.0,20.9123,20.9265,20.9052,20.9265,37900.0
2012-08-27 13:10:00,29.42,29.45,29.41,29.45,28200.0,20.9265,20.9479,20.9194,20.9479,28200.0
2012-08-27 13:15:00,29.45,29.46,29.44,29.44,22200.0,20.9479,20.955,20.9408,20.9408,22200.0
2012-08-27 13:20:00,29.44,29.47,29.44,29.46,25300.0,20.9408,20.9621,20.9408,20.955,25300.0
2012-08-27 13:25:00,29.45,29.49,29.44,29.47,15800.0,20.9479,20.9763,20.9408,20.9621,15800.0
2012-08-27 13:30:00,29.48,29.48,29.45,29.45,19000.0,20.9692,20.9692,20.9479,20.9479,19000.0
2012-08-27 13:35:00,29.45,29.47,29.43,29.43,39300.0,20.9479,20.9621,20.9337,20.9337,39300.0
2012-08-27 13:40:00,29.43,29.43,29.38,29.41,28800.0,20.9337,20.9337,20.8981,20.9194,28800.0
2012-08-27 13:45:00,29.4,29.41,29.39,29.4,29100.0,20.9123,20.9194,20.9052,20.9123,29100.0
2012-08-27 13:50:00,29.41,29.42,29.38,29.4,45700.0,20.9194,20.9265,20.8981,20.9123,45700.0
2012-08-27 13:55:00,29.4,29.4,29.39,29.39,27700.0,20.9123,20.9123,20.9052,20.9052,27700.0
2012-08-27 14:00:00,29.4,29.41,29.38,29.38,47800.0,20.9123,20.9194,20.8981,20.8981,47800.0
2012-08-27 14:05:00,29.38,29.4,29.36,29.37,72300.0,20.8981,20.9123,20.8839,20.891,72300.0
2012-08-27 14:10:00,29.37,29.37,29.31,29.31,67900.0,20.891,20.891,20.8483,20.8483,67900.0
2012-08-27 14:15:00,29.31,29.33,29.27,29.31,67300.0,20.8483,20.8625,20.8198,20.8483,67300.0
2012-08-27 14:20:00,29.3,29.36,29.3,29.35,61000.0,20.8412,20.8839,20.8412,20.8767,61000.0
2012-08-27 14:25:00,29.35,29.4,29.35,29.4,36600.0,20.8767,20.9123,20.8767,20.9123,36600.0
2012-08-27 14:30:00,29.4,29.43,29.35,29.43,62100.0,20.9123,20.9337,20.8767,20.9337,62100.0
2012-08-27 14:35:00,29.42,29.46,29.41,29.46,55900.0,20.9265,20.955,20.9194,20.955,55900.0
2012-08-27 14:40:00,29.46,29.46,29.43,29.45,26700.0,20.955,20.955,20.9337,20.9479,26700.0
2012-08-27 14:45:00,29.45,29.45,29.43,29.43,21300.0,20.9479,20.9479,20.9337,20.9337,21300.0
2012-08-27 14:50:00,29.43,29.45,29.43,29.44,25400.0,20.9337,20.9479,20.9337,20.9408,25400.0
2012-08-27 14:55:00,29.44,29.46,29.43,29.43,35800.0,20.9408,20.955,20.9337,20.9337,35800.0
2012-08-27 15:00:00,29.44,29.46,29.43,29.44,40900.0,20.9408,20.955,20.9337,20.9408,40900.0
2012-08-27 15:05:00,29.45,29.45,29.4,29.41,57500.0,20.9479,20.9479,20.9123,20.9194,57500.0
2012-08-27 15:10:00,29.41,29.42,29.37,29.38,34700.0,20.9194,20.9265,20.891,20.8981,34700.0
2012-08-27 15:15:00,29.38,29.39,29.38,29.38,42200.0,20.8981,20.9052,20.8981,20.8981,42200.0
2012-08-27 15:20:00,29.38,29.38,29.33,29.35,66200.0,20.8981,20.8981,20.8625,20.8767,66200.0
2012-08-27 15:25:00,29.36,29.38,29.35,29.36,90700.0,20.8839,20.8981,20.8767,20.8839,90700.0
2012-08-27 15:30:00,29.36,29.36,29.28,29.3,183700.0,20.8839,20.8839,20.827,20.8412,183700.0
2012-08-27 15:35:00,29.3,29.35,29.29,29.31,195200.0,20.8412,20.8767,20.8341,20.8483,195200.0
2012-08-27 15:40:00,29.32,29.35,29.31,29.32,112700.0,20.8554,20.8767,20.8483,20.8554,112700.0
2012-08-27 15:45:00,29.32,29.33,29.26,29.27,214600.0,20.8554,20.8625,20.8127,20.8198,214600.0
2012-08-27 15:50:00,29.27,29.29,29.26,29.28,210000.0,20.8198,20.8341,20.8127,20.827,210000.0
2012-08-27 15:55:00,29.28,29.33,29.26,29.33,340300.0,20.827,20.8625,20.8127,20.8625,340300.0
2012-08-28 09:30:00,29.21,29.46,29.16,29.39,123900.0,20.7772,20.955,20.7416,20.9052,123900.0
2012-08-28 09:35:00,29.39,29.45,29.28,29.41,90400.0,20.9052,20.9479,20.827,20.9194,90400.0
2012-08-28 09:40:00,29.41,29.54,29.41,29.46,76400.0,20.9194,21.0119,20.9194,20.955,76400.0
2012-08-28 09:45:00,29.46,29.54,29.44,29.53,58600.0,20.955,21.0119,20.9408,21.0048,58600.0
2012-08-28 09:50:00,29.52,29.54,29.42,29.44,218800.0,20.9977,21.0119,20.9265,20.9408,218800.0
2012-08-28 09:55:00,29.43,29.43,29.35,29.4,68800.0,20.9337,20.9337,20.8767,20.9123,68800.0
2012-08-28 10:00:00,29.4,29.4,29.28,29.36,113900.0,20.9123,20.9123,20.827,20.8839,113900.0
2012-08-28 10:05:00,29.36,29.44,29.32,29.42,85000.0,20.8839,20.9408,20.8554,20.9265,85000.0
2012-08-28 10:10:00,29.42,29.5,29.41,29.44,94000.0,20.9265,20.9834,20.9194,20.9408,94000.0
2012-08-28 10:15:00,29.44,29.47,29.4,29.42,103000.0,20.9408,20.9621,20.9123,20.9265,103000.0
2012-08-28 10:20:00,29.41,29.54,29.41,29.48,116800.0,20.9194,21.0119,20.9194,20.9692,116800.0
2012-08-28 10:25:00,29.49,29.52,29.48,29.51,53400.0,20.9763,20.9977,20.9692,20.9906,53400.0
2012-08-28 10:30:00,29.52,29.56,29.44,29.44,93300.0,20.9977,21.0261,20.9408,20.9408,93300.0
2012-08-28 10:35:00,29.45,29.46,29.43,29.45,63000.0,20.9479,20.955,20.9337,20.9479,63000.0
2012-08-28 10:40:00,29.46,29.48,29.44,29.45,82700.0,20.955,20.9692,20.9408,20.9479,82700.0
2012-08-28 10:45:00,29.45,29.48,29.45,29.47,30800.0,20.9479,20.9692,20.9479,20.9621,30800.0
2012-08-28 10:50:00,29.47,29.49,29.44,29.45,53300.0,20.9621,20.9763,20.9408,20.9479,53300.0
2012-08-28 10:55:00,29.45,29.45,29.35,29.35,73100.0,20.9479,20.9479,20.8767,20.8767,73100.0
2012-08-28 11:00:00,29.36,29.37,29.34,29.37,34400.0,20.8839,20.891,20.8696,20.891,34400.0
2012-08-28 11:05:00,29.36,29.43,29.35,29.43,51600.0,20.8839,20.9337,20.8767,20.9337,51600.0
2012-08-28 11:10:00,29.43,29.43,29.33,29.35,40100.0,20.9337,20.9337,20.8625,20.8767,40100.0
2012-08-28 11:15:00,29.35,29.37,29.31,29.36,65400.0,20.8767,20.891,20.8483,20.8839,65400.0
2012-08-28 11:20:00,29.36,29.36,29.33,29.36,37300.0,20.8839,20.8839,20.8625,20.8839,37300.0
2012-08-28 11:25:00,29.36,29.37,29.32,29.35,39200.0,20.8839,20.891,20.8554,20.8767,39200.0
2012-08-28 11:30:00,29.35,29.36,29.32,29.35,37900.0,20.8767,20.8839,20.8554,20.8767,37900.0
2012-08-28 11:35:00,29.35,29.39,29.35,29.39,57700.0,20.8767,20.9052,20.8767,20.9052,57700.0
2012-08-28 11:40:00,29.39,29.39,29.35,29.37,28600.0,20.9052,20.9052,20.8767,20.891,28600.0
2012-08-28 11:45:00,29.37,29.44,29.37,29.43,46100.0,20.891,20.9408,20.891,20.9337,46100.0
2012-08-28 11:50:00,29.42,29.44,29.4,29.41,51000.0,20.9265,20.9408,20.9123,20.9194,51000.0
2012-08-28 11:55:00,29.42,29.45,29.41,29.45,47600.0,20.9265,20.9479,20.9194,20.9479,47600.0
2012-08-28 12:00:00,29.45,29.49,29.45,29.49,36200.0,20.9479,20.9763,20.9479,20.9763,36200.0
2012-08-28 12:05:00,29.49,29.51,29.44,29.44,89500.0,20.9763,20.9906,20.9408,20.9408,89500.0
2012-08-28 12:10:00,29.45,29.46,29.41,29.41,40900.0,20.9479,20.955,20.9194,20.9194,40900.0
2012-08-28 12:15:00,29.41,29.46,29.41,29.44,71900.0,20.9194,20.955,20.9194,20.9408,71900.0
2012-08-28 12:20:00,29.45,29.48,29.44,29.46,44900.0,20.9479,20.9692,20.9408,20.955,44900.0
2012-08-28 12:25:00,29.45,29.47,29.45,29.45,36800.0,20.9479,20.9621,20.9479,20.9479,36800.0
2012-08-28 12:30:00,29.45,29.45,29.41,29.43,67000.0,20.9479,20.9479,20.9194,20.9337,67000.0
2012-08-28 12:35:00,29.43,29.44,29.42,29.43,21500.0,20.9337,20.9408,20.9265,20.9337,21500.0
2012-08-28 12:40:00,29.44,29.44,29.42,29.42,17300.0,20.9408,20.9408,20.9265,20.9265,17300.0
2012-08-28 12:45:00,29.43,29.45,29.4,29.41,53300.0,20.9337,20.9479,20.9123,20.9194,53300.0
2012-08-28 12:50:00,29.42,29.44,29.41,29.41,42600.0,20.9265,20.9408,20.9194,20.9194,42600.0
2012-08-28 12:55:00,29.42,29.44,29.41,29.43,68900.0,20.9265,20.9408,20.9194,20.9337,68900.0
2012-08-28 13:00:00,29.43,29.46,29.42,29.43,134700.0,20.9337,20.955,20.9265,20.9337,134700.0
2012-08-28 13:05:00,29.43,29.44,29.41,29.43,127100.0,20.9337,20.9408,20.9194,20.9337,127100.0
2012-08-28 13:10:00,29.43,29.44,29.39,29.39,104800.0,20.9337,20.9408,20.9052,20.9052,104800.0
2012-08-28 13:15:00,29.39,29.41,29.37,29.38,46800.0,20.9052,20.9194,20.891,20.8981,46800.0
2012-08-28 13:20:00,29.37,29.41,29.37,29.4,41800.0,20.891,20.9194,20.891,20.9123,41800.0
2012-08-28 13:25:00,29.41,29.41,29.36,29.36,38100.0,20.9194,20.9194,20.8839,20.8839,38100.0
2012-08-28 13:30:00,29.37,29.42,29.36,29.42,60700.0,20.891,20.9265,20.8839,20.9265,60700.0
2012-08-28 13:35:00,29.42,29.43,29.4,29.43,68200.0,20.9265,20.9337,20.9123,20.9337,68200.0
2012-08-28 13:40:00,29.43,29.43,29.39,29.39,31600.0,20.9337,20.9337,20.9052,20.9052,31600.0
2012-08-28 13:45:00,29.39,29.41,29.37,29.39,158000.0,20.9052,20.9194,20.891,20.9052,158000.0
2012-08-28 13:50:00,29.4,29.4,29.33,29.33,58600.0,20.9123,20.9123,20.8625,20.8625,58600.0
2012-08-28 13:55:00,29.33,29.37,29.33,29.34,97200.0,20.8625,20.891,20.8625,20.8696,97200.0
2012-08-28 14:00:00,29.35,29.37,29.34,29.36,54800.0,20.8767,20.891,20.8696,20.8839,54800.0
2012-08-28 14:05:00,29.37,29.37,29.35,29.36,108700.0,20.891,20.891,20.8767,20.8839,108700.0
2012-08-28 14:10:00,29.36,29.37,29.34,29.35,68300.0,20.8839,20.891,20.8696,20.8767,68300.0
2012-08-28 14:15:00,29.34,29.37,29.33,29.37,30100.0,20.8696,20.891,20.8625,20.891,30100.0
2012-08-28 14:20:00,29.37,29.4,29.36,29.37,50300.0,20.891,20.9123,20.8839,20.891,50300.0
2012-08-28 14:25:00,29.36,29.39,29.36,29.37,28100.0,20.8839,20.9052,20.8839,20.891,28100.0
2012-08-28 14:30:00,29.38,29.38,29.36,29.36,32100.0,20.8981,20.8981,20.8839,20.8839,32100.0
2012-08-28 14:35:00,29.36,29.39,29.35,29.36,68400.0,20.8839,20.9052,20.8767,20.8839,68400.0
2012-08-28 14:40:00,29.36,29.37,29.35,29.36,22000.0,20.8839,20.891,20.8767,20.8839,22000.0
2012-08-28 14:45:00,29.36,29.36,29.34,29.35,29100.0,20.8839,20.8839,20.8696,20.8767,29100.0
2012-08-28 14:50:00,29.34,29.35,29.29,29.31,53700.0,20.8696,20.8767,20.8341,20.8483,53700.0
2012-08-28 14:55:00,29.31,29.34,29.3,29.33,50500.0,20.8483,20.8696,20.8412,20.8625,50500.0
2012-08-28 15:00:00,29.33,29.38,29.32,29.36,61700.0,20.8625,20.8981,20.8554,20.8839,61700.0
2012-08-28 15:05:00,29.36,29.37,29.34,29.37,78900.0,20.8839,20.891,20.8696,20.891,78900.0
2012-08-28 15:10:00,29.37,29.39,29.36,29.38,55300.0,20.891,20.9052,20.8839,20.8981,55300.0
2012-08-28 15:15:00,29.38,29.41,29.33,29.34,192100.0,20.8981,20.9194,20.8625,20.8696,192100.0
2012-08-28 15:20:00,29.34,29.34,29.27,29.29,171600.0,20.8696,20.8696,20.8198,20.8341,171600.0
2012-08-28 15:25:00,29.3,29.3,29.27,29.27,99000.0,20.8412,20.8412,20.8198,20.8198,99000.0
2012-08-28 15:30:00,29.28,29.33,29.27,29.32,167000.0,20.827,20.8625,20.8198,20.8554,167000.0
2012-08-28 15:35:00,29.32,29.36,29.31,29.34,99100.0,20.8554,20.8839,20.8483,20.8696,99100.0
2012-08-28 15:40:00,29.35,29.36,29.34,29.34,68500.0,20.8767,20.8839,20.8696,20.8696,68500.0
2012-08-28 15:45:00,29.35,29.36,29.32,29.32,141500.0,20.8767,20.8839,20.8554,20.8554,141500.0
2012-08-28 15:50:00,29.32,29.32,29.28,29.28,248700.0,20.8554,20.8554,20.827,20.827,248700.0
2012-08-28 15:55:00,29.28,29.28,29.22,29.23,383400.0,20.827,20.827,20.7843,20.7914,383400.0
2012-08-29 09:30:00,29.31,29.41,29.25,29.39,68700.0,20.8483,20.9194,20.8056,20.9052,68700.0
2012-08-29 09:35:00,29.4,29.45,29.38,29.41,86100.0,20.9123,20.9479,20.8981,20.9194,86100.0
2012-08-29 09:40:00,29.42,29.45,29.39,29.45,17100.0,20.9265,20.9479,20.9052,20.9479,17100.0
2012-08-29 09:45:00,29.45,29.46,29.42,29.43,64500.0,20.9479,20.955,20.9265,20.9337,64500.0
2012-08-29 09:50:00,29.44,29.45,29.36,29.36,56400.0,20.9408,20.9479,20.8839,20.8839,56400.0
2012-08-29 09:55:00,29.35,29.35,29.3,29.31,49600.0,20.8767,20.8767,20.8412,20.8483,49600.0
2012-08-29 10:00:00,29.31,29.34,29.28,29.31,54000.0,20.8483,20.8696,20.827,20.8483,54000.0
2012-08-29 10:05:00,29.31,29.34,29.28,29.3,47400.0,20.8483,20.8696,20.827,20.8412,47400.0
2012-08-29 10:10:00,29.3,29.35,29.29,29.32,46700.0,20.8412,20.8767,20.8341,20.8554,46700.0
2012-08-29 10:15:00,29.33,29.34,29.27,29.27,43100.0,20.8625,20.8696,20.8198,20.8198,43100.0
2012-08-29 10:20:00,29.27,29.3,29.26,29.27,51300.0,20.8198,20.8412,20.8127,20.8198,51300.0
2012-08-29 10:25:00,29.27,29.3,29.27,29.29,29600.0,20.8198,20.8412,20.8198,20.8341,29600.0
2012-08-29 10:30:00,29.29,29.29,29.24,29.24,36800.0,20.8341,20.8341,20.7985,20.7985,36800.0
2012-08-29 10:35:00,29.24,29.26,29.2,29.2,71500.0,20.7985,20.8127,20.7701,20.7701,71500.0
2012-08-29 10:40:00,29.2,29.21,29.17,29.19,60900.0,20.7701,20.7772,20.7487,20.7629,60900.0
2012-08-29 10:45:00,29.18,29.21,29.17,29.17,73800.0,20.7558,20.7772,20.7487,20.7487,73800.0
2012-08-29 10:50:00,29.17,29.2,29.15,29.2,185700.0,20.7487,20.7701,20.7345,20.7701,185700.0
2012-08-29 10:55:00,29.2,29.22,29.18,29.21,67400.0,20.7701,20.7843,20.7558,20.7772,67400.0
2012-08-29 11:00:00,29.21,29.22,29.19,29.19,45400.0,20.7772,20.7843,20.7629,20.7629,45400.0
2012-08-29 11:05:00,29.19,29.21,29.19,29.19,54900.0,20.7629,20.7772,20.7629,20.7629,54900.0
2012-08-29 11:10:00,29.19,29.21,29.19,29.21,43900.0,20.7629,20.7772,20.7629,20.7772,43900.0
2012-08-29 11:15:00,29.21,29.23,29.19,29.22,33300.0,20.7772,20.7914,20.7629,20.7843,33300.0
2012-08-29 11:20:00,29.22,29.24,29.21,29.23,36900.0,20.7843,20.7985,20.7772,20.7914,36900.0
2012-08-29 11:25:00,29.24,29.26,29.23,29.25,44300.0,20.7985,20.8127,20.7914,20.8056,44300.0
2012-08-29 11:30:00,29.26,29.31,29.25,29.31,33700.0,20.8127,20.8483,20.8056,20.8483,33700.0
2012-08-29 11:35:00,29.31,29.31,29.26,29.3,62300.0,20.8483,20.8483,20.8127,20.8412,62300.0
2012-08-29 11:40:00,29.29,29.35,29.29,29.32,36500.0,20.8341,20.8767,20.8341,20.8554,36500.0
2012-08-29 11:45:00,29.32,29.35,29.32,29.34,26000.0,20.8554,20.8767,20.8554,20.8696,26000.0
2012-08-29 11:50:00,29.35,29.37,29.33,29.34,49800.0,20.8767,20.891,20.8625,20.8696,49800.0
2012-08-29 11:55:00,29.34,29.35,29.32,29.32,32600.0,20.8696,20.8767,20.8554,20.8554,32600.0
2012-08-29 12:00:00,29.32,29.34,29.31,29.33,21100.0,20.8554,20.8696,20.8483,20.8625,21100.0
2012-08-29 12:05:00,29.33,29.34,29.32,29.34,13400.0,20.8625,20.8696,20.8554,20.8696,13400.0
2012-08-29 12:10:00,29.34,29.35,29.33,29.34,31200.0,20.8696,20.8767,20.8625,20.8696,31200.0
2012-08-29 12:15:00,29.34,29.35,29.33,29.34,17000.0,20.8696,20.8767,20.8625,20.8696,17000.0
2012-08-29 12:20:00,29.34,29.36,29.34,29.34,29300.0,20.8696,20.8839,20.8696,20.8696,29300.0
2012-08-29 12:25:00,29.34,29.35,29.34,29.35,14700.0,20.8696,20.8767,20.8696,20.8767,14700.0
2012-08-29 12:30:00,29.35,29.36,29.34,29.34,21100.0,20.8767,20.8839,20.8696,20.8696,21100.0
2012-08-29 12:35:00,29.35,29.39,29.35,29.38,34400.0,20.8767,20.9052,20.8767,20.8981,34400.0
2012-08-29 12:40:00,29.39,29.41,29.38,29.4,24800.0,20.9052,20.9194,20.8981,20.9123,24800.0
2012-08-29 12:45:00,29.4,29.42,29.4,29.41,36900.0,20.9123,20.9265,20.9123,20.9194,36900.0
2012-08-29 12:50:00,29.42,29.43,29.41,29.41,47700.0,20.9265,20.9337,20.9194,20.9194,47700.0
2012-08-29 12:55:00,29.4,29.41,29.39,29.4,19700.0,20.9123,20.9194,20.9052,20.9123,19700.0
2012-08-29 13:00:00,29.4,29.42,29.39,29.42,19700.0,20.9123,20.9265,20.9052,20.9265,19700.0
2012-08-29 13:05:00,29.42,29.42,29.41,29.42,11500.0,20.9265,20.9265,20.9194,20.9265,11500.0
2012-08-29 13:10:00,29.41,29.47,29.41,29.46,54900.0,20.9194,20.9621,20.9194,20.955,54900.0
2012-08-29 13:15:00,29.46,29.47,29.44,29.45,20500.0,20.955,20.9621,20.9408,20.9479,20500.0
2012-08-29 13:20:00,29.45,29.48,29.44,29.47,43400.0,20.9479,20.9692,20.9408,20.9621,43400.0
2012-08-29 13:25:00,29.48,29.48,29.47,29.47,19000.0,20.9692,20.9692,20.9621,20.9621,19000.0
2012-08-29 13:30:00,29.47,29.48,29.47,29.48,24400.0,20.9621,20.9692,20.9621,20.9692,24400.0
2012-08-29 13:35:00,29.47,29.5,29.47,29.5,43900.0,20.9621,20.9834,20.9621,20.9834,43900.0
2012-08-29 13:40:00,29.5,29.54,29.49,29.54,37200.0,20.9834,21.0119,20.9763,21.0119,37200.0
2012-08-29 13:45:00,29.54,29.56,29.53,29.53,37700.0,21.0119,21.0261,21.0048,21.0048,37700.0
2012-08-29 13:50:00,29.54,29.55,29.53,29.53,28500.0,21.0119,21.019,21.0048,21.0048,28500.0
2012-08-29 13:55:00,29.53,29.53,29.5,29.52,36900.0,21.0048,21.0048,20.9834,20.9977,36900.0
2012-08-29 14:00:00,29.52,29.53,29.47,29.47,42500.0,20.9977,21.0048,20.9621,20.9621,42500.0
2012-08-29 14:05:00,29.47,29.49,29.46,29.47,79700.0,20.9621,20.9763,20.955,20.9621,79700.0
2012-08-29 14:10:00,29.48,29.5,29.47,29.5,33100.0,20.9692,20.9834,20.9621,20.9834,33100.0
2012-08-29 14:15:00,29.5,29.5,29.47,29.47,36500.0,20.9834,20.9834,20.9621,20.9621,36500.0
2012-08-29 14:20:00,29.47,29.49,29.46,29.46,62400.0,20.9621,20.9763,20.955,20.955,62400.0
2012-08-29 14:25:00,29.46,29.48,29.46,29.47,33900.0,20.955,20.9692,20.955,20.9621,33900.0
2012-08-29 14:30:00,29.46,29.47,29.43,29.44,45600.0,20.955,20.9621,20.9337,20.9408,45600.0
2012-08-29 14:35:00,29.44,29.45,29.43,29.44,35700.0,20.9408,20.9479,20.9337,20.9408,35700.0
2012-08-29 14:40:00,29.43,29.46,29.43,29.44,40300.0,20.9337,20.955,20.9337,20.9408,40300.0
2012-08-29 14:45:00,29.45,29.46,29.42,29.42,44700.0,20.9479,20.955,20.9265,20.9265,44700.0
2012-08-29 14:50:00,29.42,29.43,29.4,29.42,48700.0,20.9265,20.9337,20.9123,20.9265,48700.0
2012-08-29 14:55:00,29.41,29.43,29.41,29.41,28400.0,20.9194,20.9337,20.9194,20.9194,28400.0
2012-08-29 15:00:00,29.42,29.43,29.39,29.39,63000.0,20.9265,20.9337,20.9052,20.9052,63000.0
2012-08-29 15:05:00,29.38,29.41,29.38,29.41,30800.0,20.8981,20.9194,20.8981,20.9194,30800.0
2012-08-29 15:10:00,29.41,29.43,29.4,29.43,36500.0,20.9194,20.9337,20.9123,20.9337,36500.0
2012-08-29 15:15:00,29.42,29.45,29.42,29.44,53300.0,20.9265,20.9479,20.9265,20.9408,53300.0
2012-08-29 15:20:00,29.44,29.47,29.44,29.46,45100.0,20.9408,20.9621,20.9408,20.955,45100.0
2012-08-29 15:25:00,29.45,29.45,29.44,29.45,42100.0,20.9479,20.9479,20.9408,20.9479,42100.0
2012-08-29 15:30:00,29.45,29.45,29.42,29.42,75700.0,20.9479,20.9479,20.9265,20.9265,75700.0
2012-08-29 15:35:00,29.42,29.43,29.42,29.42,43000.0,20.9265,20.9337,20.9265,20.9265,43000.0
2012-08-29 15:40:00,29.42,29.47,29.42,29.46,107100.0,20.9265,20.9621,20.9265,20.955,107100.0
2012-08-29 15:45:00,29.46,29.46,29.42,29.44,182400.0,20.955,20.955,20.9265,20.9408,182400.0
2012-08-29 15:50:00,29.43,29.44,29.41,29.41,109800.0,20.9337,20.9408,20.9194,20.9194,109800.0
2012-08-29 15:55:00,29.42,29.43,29.4,29.41,188500.0,20.9265,20.9337,20.9123,20.9194,188500.0
2012-08-30 09:30:00,29.17,29.31,29.14,29.21,147000.0,20.7487,20.8483,20.7274,20.7772,147000.0
2012-08-30 09:35:00,29.2,29.38,29.2,29.35,274000.0,20.7701,20.8981,20.7701,20.8767,274000.0
2012-08-30 09:40:00,29.36,29.36,29.22,29.25,83500.0,20.8839,20.8839,20.7843,20.8056,83500.0
2012-08-30 09:45:00,29.24,29.34,29.24,29.3,96300.0,20.7985,20.8696,20.7985,20.8412,96300.0
2012-08-30 09:50:00,29.3,29.35,29.29,29.34,51200.0,20.8412,20.8767,20.8341,20.8696,51200.0
2012-08-30 09:55:00,29.34,29.34,29.27,29.27,63200.0,20.8696,20.8696,20.8198,20.8198,63200.0
2012-08-30 10:00:00,29.26,29.27,29.23,29.27,77200.0,20.8127,20.8198,20.7914,20.8198,77200.0
2012-08-30 10:05:00,29.27,29.29,29.26,29.29,48800.0,20.8198,20.8341,20.8127,20.8341,48800.0
2012-08-30 10:10:00,29.29,29.32,29.26,29.26,133400.0,20.8341,20.8554,20.8127,20.8127,133400.0
2012-08-30 10:15:00,29.26,29.27,29.22,29.22,24000.0,20.8127,20.8198,20.7843,20.7843,24000.0
2012-08-30 10:20:00,29.22,29.23,29.18,29.19,136100.0,20.7843,20.7914,20.7558,20.7629,136100.0
2012-08-30 10:25:00,29.19,29.19,29.15,29.18,70200.0,20.7629,20.7629,20.7345,20.7558,70200.0
2012-08-30 10:30:00,29.17,29.17,29.13,29.14,73400.0,20.7487,20.7487,20.7203,20.7274,73400.0
2012-08-30 10:35:00,29.14,29.14,29.08,29.09,48300.0,20.7274,20.7274,20.6847,20.6918,48300.0
2012-08-30 10:40:00,29.08,29.08,29.05,29.08,100200.0,20.6847,20.6847,20.6634,20.6847,100200.0
2012-08-30 10:45:00,29.08,29.08,29.07,29.07,34200.0,20.6847,20.6847,20.6776,20.6776,34200.0
2012-08-30 10:50:00,29.07,29.07,28.99,29.02,232400.0,20.6776,20.6776,20.6207,20.642,232400.0
2012-08-30 10:55:00,29.02,29.1,29.02,29.09,60400.0,20.642,20.6989,20.642,20.6918,60400.0
2012-08-30 11:00:00,29.09,29.09,29.07,29.07,68900.0,20.6918,20.6918,20.6776,20.6776,68900.0
2012-08-30 11:05:00,29.08,29.08,29.05,29.05,47000.0,20.6847,20.6847,20.6634,20.6634,47000.0
2012-08-30 11:10:00,29.04,29.06,29.01,29.06,72700.0,20.6562,20.6705,20.6349,20.6705,72700.0
2012-08-30 11:15:00,29.05,29.11,29.03,29.11,63900.0,20.6634,20.706,20.6491,20.706,63900.0
2012-08-30 11:20:00,29.11,29.11,29.08,29.1,49500.0,20.706,20.706,20.6847,20.6989,49500.0
2012-08-30 11:25:00,29.1,29.11,29.08,29.09,46700.0,20.6989,20.706,20.6847,20.6918,46700.0
2012-08-30 11:30:00,29.09,29.1,29.03,29.03,84200.0,20.6918,20.6989,20.6491,20.6491,84200.0
2012-08-30 11:35:00,29.03,29.05,29.02,29.03,91300.0,20.6491,20.6634,20.642,20.6491,91300.0
2012-08-30 11:40:00,29.04,29.05,29.02,29.02,19700.0,20.6562,20.6634,20.642,20.642,19700.0
2012-08-30 11:45:00,29.02,29.03,29.02,29.03,15500.0,20.642,20.6491,20.642,20.6491,15500.0
2012-08-30 11:50:00,29.03,29.03,29.0,29.01,39100.0,20.6491,20.6491,20.6278,20.6349,39100.0
2012-08-30 11:55:00,29.01,29.03,29.01,29.02,26100.0,20.6349,20.6491,20.6349,20.642,26100.0
2012-08-30 12:00:00,29.01,29.02,29.0,29.01,51400.0,20.6349,20.642,20.6278,20.6349,51400.0
2012-08-30 12:05:00,29.01,29.01,28.99,29.0,40900.0,20.6349,20.6349,20.6207,20.6278,40900.0
2012-08-30 12:10:00,28.99,29.02,28.99,29.02,16200.0,20.6207,20.642,20.6207,20.642,16200.0
2012-08-30 12:15:00,29.03,29.03,29.01,29.01,25400.0,20.6491,20.6491,20.6349,20.6349,25400.0
2012-08-30 12:20:00,29.01,29.01,29.01,29.01,1400.0,20.6349,20.6349,20.6349,20.6349,1400.0
2012-08-30 12:25:00,29.01,29.01,28.93,28.94,165900.0,20.6349,20.6349,20.578,20.5851,165900.0
2012-08-30 12:30:00,28.94,28.98,28.94,28.98,191300.0,20.5851,20.6136,20.5851,20.6136,191300.0
2012-08-30 12:35:00,28.97,28.98,28.97,28.97,11200.0,20.6065,20.6136,20.6065,20.6065,11200.0
2012-08-30 12:40:00,28.98,29.0,28.97,29.0,31300.0,20.6136,20.6278,20.6065,20.6278,31300.0
2012-08-30 12:45:00,29.0,29.02,29.0,29.0,29300.0,20.6278,20.642,20.6278,20.6278,29300.0
2012-08-30 12:50:00,29.01,29.02,29.0,29.02,36000.0,20.6349,20.642,20.6278,20.642,36000.0
2012-08-30 12:55:00,29.01,29.03,29.01,29.01,27400.0,20.6349,20.6491,20.6349,20.6349,27400.0
2012-08-30 13:00:00,29.02,29.05,29.0,29.04,39800.0,20.642,20.6634,20.6278,20.6562,39800.0
2012-08-30 13:05:00,29.05,29.05,29.04,29.04,19000.0,20.6634,20.6634,20.6562,20.6562,19000.0
2012-08-30 13:10:00,29.04,29.05,29.04,29.05,13700.0,20.6562,20.6634,20.6562,20.6634,13700.0
2012-08-30 13:15:00,29.05,29.09,29.05,29.05,123000.0,20.6634,20.6918,20.6634,20.6634,123000.0
2012-08-30 13:20:00,29.05,29.07,29.05,29.06,24300.0,20.6634,20.6776,20.6634,20.6705,24300.0
2012-08-30 13:25:00,29.05,29.06,29.03,29.05,51700.0,20.6634,20.6705,20.6491,20.6634,51700.0
2012-08-30 13:30:00,29.04,29.07,29.04,29.05,19300.0,20.6562,20.6776,20.6562,20.6634,19300.0
2012-08-30 13:35:00,29.05,29.06,29.03,29.03,26900.0,20.6634,20.6705,20.6491,20.6491,26900.0
2012-08-30 13:40:00,29.03,29.05,29.03,29.03,22100.0,20.6491,20.6634,20.6491,20.6491,22100.0
2012-08-30 13:45:00,29.03,29.05,29.03,29.05,10400.0,20.6491,20.6634,20.6491,20.6634,10400.0
2012-08-30 13:50:00,29.04,29.05,29.03,29.04,24400.0,20.6562,20.6634,20.6491,20.6562,24400.0
2012-08-30 13:55:00,29.04,29.07,29.04,29.07,27500.0,20.6562,20.6776,20.6562,20.6776,27500.0
2012-08-30 14:00:00,29.07,29.08,29.06,29.06,19900.0,20.6776,20.6847,20.6705,20.6705,19900.0
2012-08-30 14:05:00,29.06,29.12,29.06,29.1,98800.0,20.6705,20.7131,20.6705,20.6989,98800.0
2012-08-30 14:10:00,29.1,29.11,29.1,29.1,20200.0,20.6989,20.706,20.6989,20.6989,20200.0
2012-08-30 14:15:00,29.1,29.11,29.1,29.1,13200.0,20.6989,20.706,20.6989,20.6989,13200.0
2012-08-30 14:20:00,29.1,29.11,29.1,29.1,19900.0,20.6989,20.706,20.6989,20.6989,19900.0
2012-08-30 14:25:00,29.1,29.11,29.09,29.1,62500.0,20.6989,20.706,20.6918,20.6989,62500.0
2012-08-30 14:30:00,29.11,29.11,29.1,29.1,28200.0,20.706,20.706,20.6989,20.6989,28200.0
2012-08-30 14:35:00,29.1,29.1,29.09,29.1,27900.0,20.6989,20.6989,20.6918,20.6989,27900.0
2012-08-30 14:40:00,29.09,29.11,29.09,29.1,39100.0,20.6918,20.706,20.6918,20.6989,39100.0
2012-08-30 14:45:00,29.1,29.12,29.09,29.11,56000.0,20.6989,20.7131,20.6918,20.706,56000.0
2012-08-30 14:50:00,29.11,29.13,29.11,29.12,88200.0,20.706,20.7203,20.706,20.7131,88200.0
2012-08-30 14:55:00,29.12,29.14,29.12,29.13,87000.0,20.7131,20.7274,20.7131,20.7203,87000.0
2012-08-30 15:00:00,29.13,29.15,29.13,29.14,77400.0,20.7203,20.7345,20.7203,20.7274,77400.0
2012-08-30 15:05:00,29.13,29.14,29.11,29.11,66800.0,20.7203,20.7274,20.706,20.706,66800.0
2012-08-30 15:10:00,29.11,29.13,29.1,29.12,81600.0,20.706,20.7203,20.6989,20.7131,81600.0
2012-08-30 15:15:00,29.12,29.13,29.11,29.11,63600.0,20.7131,20.7203,20.706,20.706,63600.0
2012-08-30 15:20:00,29.11,29.12,29.09,29.09,75300.0,20.706,20.7131,20.6918,20.6918,75300.0
2012-08-30 15:25:00,29.1,29.13,29.09,29.13,102100.0,20.6989,20.7203,20.6918,20.7203,102100.0
2012-08-30 15:30:00,29.13,29.17,29.13,29.17,103000.0,20.7203,20.7487,20.7203,20.7487,103000.0
2012-08-30 15:35:00,29.17,29.17,29.13,29.14,96800.0,20.7487,20.7487,20.7203,20.7274,96800.0
2012-08-30 15:40:00,29.13,29.16,29.13,29.15,96400.0,20.7203,20.7416,20.7203,20.7345,96400.0
2012-08-30 15:45:00,29.14,29.14,29.05,29.07,150600.0,20.7274,20.7274,20.6634,20.6776,150600.0
2012-08-30 15:50:00,29.06,29.06,29.01,29.04,261100.0,20.6705,20.6705,20.6349,20.6562,261100.0
2012-08-30 15:55:00,29.04,29.05,29.01,29.01,361400.0,20.6562,20.6634,20.6349,20.6349,361400.0
2012-08-31 09:30:00,29.31,29.38,29.24,29.29,206500.0,20.8483,20.8981,20.7985,20.8341,206500.0
2012-08-31 09:35:00,29.29,29.29,29.24,29.24,105400.0,20.8341,20.8341,20.7985,20.7985,105400.0
2012-08-31 09:40:00,29.24,29.25,29.21,29.24,60000.0,20.7985,20.8056,20.7772,20.7985,60000.0
2012-08-31 09:45:00,29.24,29.24,29.16,29.16,77100.0,20.7985,20.7985,20.7416,20.7416,77100.0
2012-08-31 09:50:00,29.17,29.17,29.13,29.14,131000.0,20.7487,20.7487,20.7203,20.7274,131000.0
2012-08-31 09:55:00,29.14,29.15,29.11,29.13,56300.0,20.7274,20.7345,20.706,20.7203,56300.0
2012-08-31 10:00:00,29.13,29.15,29.08,29.12,218200.0,20.7203,20.7345,20.6847,20.7131,218200.0
2012-08-31 10:05:00,29.13,29.13,28.88,28.89,322000.0,20.7203,20.7203,20.5424,20.5495,322000.0
2012-08-31 10:10:00,28.89,29.03,28.88,29.02,247600.0,20.5495,20.6491,20.5424,20.642,247600.0
2012-08-31 10:15:00,29.03,29.2,29.01,29.18,166800.0,20.6491,20.7701,20.6349,20.7558,166800.0
2012-08-31 10:20:00,29.18,29.21,29.16,29.18,138100.0,20.7558,20.7772,20.7416,20.7558,138100.0
2012-08-31 10:25:00,29.19,29.2,29.13,29.13,109200.0,20.7629,20.7701,20.7203,20.7203,109200.0
2012-08-31 10:30:00,29.14,29.15,29.07,29.15,168800.0,20.7274,20.7345,20.6776,20.7345,168800.0
2012-08-31 10:35:00,29.15,29.18,29.06,29.08,184600.0,20.7345,20.7558,20.6705,20.6847,184600.0
2012-08-31 10:40:00,29.08,29.13,29.08,29.12,69200.0,20.6847,20.7203,20.6847,20.7131,69200.0
2012-08-31 10:45:00,29.13,29.18,29.13,29.13,96100.0,20.7203,20.7558,20.7203,20.7203,96100.0
2012-08-31 10:50:00,29.13,29.16,29.12,29.15,106400.0,20.7203,20.7416,20.7131,20.7345,106400.0
2012-08-31 10:55:00,29.15,29.2,29.15,29.16,235000.0,20.7345,20.7701,20.7345,20.7416,235000.0
2012-08-31 11:00:00,29.17,29.25,29.15,29.24,159400.0,20.7487,20.8056,20.7345,20.7985,159400.0
2012-08-31 11:05:00,29.24,29.24,29.18,29.2,132900.0,20.7985,20.7985,20.7558,20.7701,132900.0
2012-08-31 11:10:00,29.2,29.2,29.18,29.19,81000.0,20.7701,20.7701,20.7558,20.7629,81000.0
2012-08-31 11:15:00,29.19,29.2,29.19,29.2,57900.0,20.7629,20.7701,20.7629,20.7701,57900.0
2012-08-31 11:20:00,29.2,29.22,29.19,29.22,112500.0,20.7701,20.7843,20.7629,20.7843,112500.0
2012-08-31 11:25:00,29.22,29.23,29.19,29.2,55900.0,20.7843,20.7914,20.7629,20.7701,55900.0
2012-08-31 11:30:00,29.19,29.22,29.17,29.19,78900.0,20.7629,20.7843,20.7487,20.7629,78900.0
2012-08-31 11:35:00,29.19,29.21,29.18,29.2,30800.0,20.7629,20.7772,20.7558,20.7701,30800.0
2012-08-31 11:40:00,29.19,29.21,29.18,29.18,42800.0,20.7629,20.7772,20.7558,20.7558,42800.0
2012-08-31 11:45:00,29.18,29.2,29.17,29.19,41400.0,20.7558,20.7701,20.7487,20.7629,41400.0
2012-08-31 11:50:00,29.19,29.19,29.17,29.17,61400.0,20.7629,20.7629,20.7487,20.7487,61400.0
2012-08-31 11:55:00,29.17,29.18,29.17,29.18,12900.0,20.7487,20.7558,20.7487,20.7558,12900.0
2012-08-31 12:00:00,29.18,29.18,29.16,29.16,22100.0,20.7558,20.7558,20.7416,20.7416,22100.0
2012-08-31 12:05:00,29.17,29.17,29.07,29.09,66200.0,20.7487,20.7487,20.6776,20.6918,66200.0
2012-08-31 12:10:00,29.08,29.08,29.01,29.01,120100.0,20.6847,20.6847,20.6349,20.6349,120100.0
2012-08-31 12:15:00,29.01,29.08,29.01,29.08,32200.0,20.6349,20.6847,20.6349,20.6847,32200.0
2012-08-31 12:20:00,29.08,29.12,29.04,29.09,115500.0,20.6847,20.7131,20.6562,20.6918,115500.0
2012-08-31 12:25:00,29.08,29.1,29.08,29.08,27200.0,20.6847,20.6989,20.6847,20.6847,27200.0
2012-08-31 12:30:00,29.08,29.12,29.03,29.11,63700.0,20.6847,20.7131,20.6491,20.706,63700.0
2012-08-31 12:35:00,29.1,29.11,29.07,29.07,43400.0,20.6989,20.706,20.6776,20.6776,43400.0
2012-08-31 12:40:00,29.07,29.1,29.07,29.09,22100.0,20.6776,20.6989,20.6776,20.6918,22100.0
2012-08-31 12:45:00,29.1,29.1,29.07,29.09,23300.0,20.6989,20.6989,20.6776,20.6918,23300.0
2012-08-31 12:50:00,29.09,29.1,29.07,29.09,46700.0,20.6918,20.6989,20.6776,20.6918,46700.0
2012-08-31 12:55:00,29.1,29.11,29.07,29.08,91000.0,20.6989,20.706,20.6776,20.6847,91000.0
2012-08-31 13:00:00,29.09,29.09,29.04,29.06,47300.0,20.6918,20.6918,20.6562,20.6705,47300.0
2012-08-31 13:05:00,29.05,29.1,29.05,29.06,68200.0,20.6634,20.6989,20.6634,20.6705,68200.0
2012-08-31 13:10:00,29.06,29.06,28.96,28.99,119200.0,20.6705,20.6705,20.5993,20.6207,119200.0
2012-08-31 13:15:00,28.99,29.02,28.99,29.0,46700.0,20.6207,20.642,20.6207,20.6278,46700.0
2012-08-31 13:20:00,29.01,29.02,28.99,29.01,43700.0,20.6349,20.642,20.6207,20.6349,43700.0
2012-08-31 13:25:00,29.02,29.02,29.0,29.01,48100.0,20.642,20.642,20.6278,20.6349,48100.0
2012-08-31 13:30:00,29.0,29.01,28.98,28.98,50500.0,20.6278,20.6349,20.6136,20.6136,50500.0
2012-08-31 13:35:00,28.99,28.99,28.96,28.98,39700.0,20.6207,20.6207,20.5993,20.6136,39700.0
2012-08-31 13:40:00,28.99,29.0,28.97,28.98,51700.0,20.6207,20.6278,20.6065,20.6136,51700.0
2012-08-31 13:45:00,28.98,29.0,28.98,29.0,48600.0,20.6136,20.6278,20.6136,20.6278,48600.0
2012-08-31 13:50:00,29.0,29.05,28.99,29.05,61800.0,20.6278,20.6634,20.6207,20.6634,61800.0
2012-08-31 13:55:00,29.05,29.06,29.04,29.04,27200.0,20.6634,20.6705,20.6562,20.6562,27200.0
2012-08-31 14:00:00,29.05,29.08,29.03,29.03,77400.0,20.6634,20.6847,20.6491,20.6491,77400.0
2012-08-31 14:05:00,29.03,29.05,29.03,29.05,64800.0,20.6491,20.6634,20.6491,20.6634,64800.0
2012-08-31 14:10:00,29.05,29.07,29.04,29.07,71200.0,20.6634,20.6776,20.6562,20.6776,71200.0
2012-08-31 14:15:00,29.07,29.11,29.06,29.11,107900.0,20.6776,20.706,20.6705,20.706,107900.0
2012-08-31 14:20:00,29.11,29.13,29.08,29.1,78300.0,20.706,20.7203,20.6847,20.6989,78300.0
2012-08-31 14:25:00,29.1,29.11,29.07,29.11,90000.0,20.6989,20.706,20.6776,20.706,90000.0
2012-08-31 14:30:00,29.11,29.13,29.11,29.12,36000.0,20.706,20.7203,20.706,20.7131,36000.0
2012-08-31 14:35:00,29.13,29.13,29.12,29.13,53300.0,20.7203,20.7203,20.7131,20.7203,53300.0
2012-08-31 14:40:00,29.13,29.13,29.12,29.12,32500.0,20.7203,20.7203,20.7131,20.7131,32500.0
2012-08-31 14:45:00,29.13,29.13,29.09,29.1,106800.0,20.7203,20.7203,20.6918,20.6989,106800.0
2012-08-31 14:50:00,29.11,29.13,29.1,29.12,65600.0,20.706,20.7203,20.6989,20.7131,65600.0
2012-08-31 14:55:00,29.12,29.12,29.09,29.1,83500.0,20.7131,20.7131,20.6918,20.6989,83500.0
2012-08-31 15:00:00,29.1,29.1,29.01,29.02,116600.0,20.6989,20.6989,20.6349,20.642,116600.0
2012-08-31 15:05:00,29.02,29.03,29.0,29.0,66400.0,20.642,20.6491,20.6278,20.6278,66400.0
2012-08-31 15:10:00,29.0,29.0,28.97,28.97,129400.0,20.6278,20.6278,20.6065,20.6065,129400.0
2012-08-31 15:15:00,28.97,28.99,28.95,28.99,114400.0,20.6065,20.6207,20.5922,20.6207,114400.0
2012-08-31 15:20:00,28.99,29.0,28.98,28.99,90000.0,20.6207,20.6278,20.6136,20.6207,90000.0
2012-08-31 15:25:00,28.99,29.0,28.99,28.99,86500.0,20.6207,20.6278,20.6207,20.6207,86500.0
2012-08-31 15:30:00,28.99,29.01,28.97,28.99,138400.0,20.6207,20.6349,20.6065,20.6207,138400.0
2012-08-31 15:35:00,28.99,29.02,28.98,29.02,188200.0,20.6207,20.642,20.6136,20.642,188200.0
2012-08-31 15:40:00,29.02,29.02,28.99,29.0,156100.0,20.642,20.642,20.6207,20.6278,156100.0
2012-08-31 15:45:00,29.0,29.03,29.0,29.03,192500.0,20.6278,20.6491,20.6278,20.6491,192500.0
2012-08-31 15:50:00,29.02,29.08,29.02,29.05,228300.0,20.642,20.6847,20.642,20.6634,228300.0
2012-08-31 15:55:00,29.06,29.1,29.02,29.03,526400.0,20.6705,20.6989,20.642,20.6491,526400.0
2012-09-04 09:30:00,28.92,28.97,28.8,28.96,141900.0,20.5709,20.6065,20.4855,20.5993,141900.0
2012-09-04 09:35:00,28.96,28.97,28.8,28.81,50800.0,20.5993,20.6065,20.4855,20.4926,50800.0
2012-09-04 09:40:00,28.81,28.87,28.79,28.86,83700.0,20.4926,20.5353,20.4784,20.5282,83700.0
2012-09-04 09:45:00,28.86,28.86,28.78,28.83,109400.0,20.5282,20.5282,20.4713,20.5069,109400.0
2012-09-04 09:50:00,28.84,28.9,28.84,28.9,63500.0,20.514,20.5567,20.514,20.5567,63500.0
2012-09-04 09:55:00,28.91,28.95,28.91,28.91,37700.0,20.5638,20.5922,20.5638,20.5638,37700.0
2012-09-04 10:00:00,28.91,28.92,28.86,28.88,52500.0,20.5638,20.5709,20.5282,20.5424,52500.0
2012-09-04 10:05:00,28.89,28.9,28.77,28.79,77100.0,20.5495,20.5567,20.4642,20.4784,77100.0
2012-09-04 10:10:00,28.78,28.79,28.72,28.72,111300.0,20.4713,20.4784,20.4286,20.4286,111300.0
2012-09-04 10:15:00,28.73,28.73,28.7,28.7,99900.0,20.4357,20.4357,20.4144,20.4144,99900.0
2012-09-04 10:20:00,28.7,28.73,28.68,28.71,121000.0,20.4144,20.4357,20.4002,20.4215,121000.0
2012-09-04 10:25:00,28.71,28.74,28.67,28.68,84900.0,20.4215,20.4429,20.3931,20.4002,84900.0
2012-09-04 10:30:00,28.68,28.68,28.61,28.62,85400.0,20.4002,20.4002,20.3504,20.3575,85400.0
2012-09-04 10:35:00,28.61,28.62,28.57,28.61,166800.0,20.3504,20.3575,20.3219,20.3504,166800.0
2012-09-04 10:40:00,28.6,28.62,28.58,28.6,103400.0,20.3433,20.3575,20.329,20.3433,103400.0
2012-09-04 10:45:00,28.6,28.61,28.56,28.58,105600.0,20.3433,20.3504,20.3148,20.329,105600.0
2012-09-04 10:50:00,28.58,28.64,28.58,28.61,96200.0,20.329,20.3717,20.329,20.3504,96200.0
2012-09-04 10:55:00,28.61,28.62,28.5,28.54,198000.0,20.3504,20.3575,20.2721,20.3006,198000.0
2012-09-04 11:00:00,28.54,28.62,28.54,28.58,111000.0,20.3006,20.3575,20.3006,20.329,111000.0
2012-09-04 11:05:00,28.58,28.6,28.57,28.58,68000.0,20.329,20.3433,20.3219,20.329,68000.0
2012-09-04 11:10:00,28.57,28.58,28.53,28.58,53500.0,20.3219,20.329,20.2935,20.329,53500.0
2012-09-04 11:15:00,28.58,28.59,28.55,28.58,49200.0,20.329,20.3362,20.3077,20.329,49200.0
2012-09-04 11:20:00,28.59,28.61,28.56,28.6,54800.0,20.3362,20.3504,20.3148,20.3433,54800.0
2012-09-04 11:25:00,28.61,28.62,28.6,28.62,57700.0,20.3504,20.3575,20.3433,20.3575,57700.0
2012-09-04 11:30:00,28.62,28.63,28.6,28.6,44600.0,20.3575,20.3646,20.3433,20.3433,44600.0
2012-09-04 11:35:00,28.6,28.62,28.59,28.62,26700.0,20.3433,20.3575,20.3362,20.3575,26700.0
2012-09-04 11:40:00,28.62,28.62,28.6,28.61,34400.0,20.3575,20.3575,20.3433,20.3504,34400.0
2012-09-04 11:45:00,28.61,28.62,28.58,28.6,43300.0,20.3504,20.3575,20.329,20.3433,43300.0
2012-09-04 11:50:00,28.6,28.63,28.6,28.62,27100.0,20.3433,20.3646,20.3433,20.3575,27100.0
2012-09-04 11:55:00,28.63,28.66,28.62,28.64,34300.0,20.3646,20.3859,20.3575,20.3717,34300.0
2012-09-04 12:00:00,28.64,28.65,28.61,28.61,23300.0,20.3717,20.3788,20.3504,20.3504,23300.0
2012-09-04 12:05:00,28.61,28.62,28.59,28.59,36900.0,20.3504,20.3575,20.3362,20.3362,36900.0
2012-09-04 12:10:00,28.6,28.62,28.59,28.62,45800.0,20.3433,20.3575,20.3362,20.3575,45800.0
2012-09-04 12:15:00,28.62,28.62,28.58,28.58,46500.0,20.3575,20.3575,20.329,20.329,46500.0
2012-09-04 12:20:00,28.59,28.61,28.59,28.6,43400.0,20.3362,20.3504,20.3362,20.3433,43400.0
2012-09-04 12:25:00,28.6,28.61,28.59,28.6,36400.0,20.3433,20.3504,20.3362,20.3433,36400.0
2012-09-04 12:30:00,28.6,28.61,28.57,28.6,84400.0,20.3433,20.3504,20.3219,20.3433,84400.0
2012-09-04 12:35:00,28.6,28.63,28.59,28.62,56600.0,20.3433,20.3646,20.3362,20.3575,56600.0
2012-09-04 12:40:00,28.62,28.65,28.62,28.65,29700.0,20.3575,20.3788,20.3575,20.3788,29700.0
2012-09-04 12:45:00,28.65,28.67,28.63,28.63,66400.0,20.3788,20.3931,20.3646,20.3646,66400.0
2012-09-04 12:50:00,28.63,28.64,28.62,28.62,19000.0,20.3646,20.3717,20.3575,20.3575,19000.0
2012-09-04 12:55:00,28.63,28.66,28.62,28.65,90700.0,20.3646,20.3859,20.3575,20.3788,90700.0
2012-09-04 13:00:00,28.65,28.67,28.65,28.65,28100.0,20.3788,20.3931,20.3788,20.3788,28100.0
2012-09-04 13:05:00,28.66,28.66,28.63,28.63,32800.0,20.3859,20.3859,20.3646,20.3646,32800.0
2012-09-04 13:10:00,28.63,28.64,28.61,28.63,61800.0,20.3646,20.3717,20.3504,20.3646,61800.0
2012-09-04 13:15:00,28.63,28.65,28.62,28.65,27100.0,20.3646,20.3788,20.3575,20.3788,27100.0
2012-09-04 13:20:00,28.65,28.67,28.64,28.67,31600.0,20.3788,20.3931,20.3717,20.3931,31600.0
2012-09-04 13:25:00,28.66,28.69,28.66,28.67,63500.0,20.3859,20.4073,20.3859,20.3931,63500.0
2012-09-04 13:30:00,28.67,28.68,28.66,28.66,39300.0,20.3931,20.4002,20.3859,20.3859,39300.0
2012-09-04 13:35:00,28.66,28.69,28.66,28.69,27000.0,20.3859,20.4073,20.3859,20.4073,27000.0
2012-09-04 13:40:00,28.69,28.7,28.68,28.69,36700.0,20.4073,20.4144,20.4002,20.4073,36700.0
2012-09-04 13:45:00,28.69,28.69,28.66,28.66,31700.0,20.4073,20.4073,20.3859,20.3859,31700.0
2012-09-04 13:50:00,28.66,28.68,28.65,28.68,71600.0,20.3859,20.4002,20.3788,20.4002,71600.0
2012-09-04 13:55:00,28.68,28.68,28.67,28.68,18500.0,20.4002,20.4002,20.3931,20.4002,18500.0
2012-09-04 14:00:00,28.68,28.68,28.66,28.66,34300.0,20.4002,20.4002,20.3859,20.3859,34300.0
2012-09-04 14:05:00,28.66,28.74,28.66,28.74,85800.0,20.3859,20.4429,20.3859,20.4429,85800.0
2012-09-04 14:10:00,28.74,28.75,28.73,28.73,35400.0,20.4429,20.45,20.4357,20.4357,35400.0
2012-09-04 14:15:00,28.74,28.8,28.73,28.8,94000.0,20.4429,20.4855,20.4357,20.4855,94000.0
2012-09-04 14:20:00,28.79,28.81,28.79,28.79,48400.0,20.4784,20.4926,20.4784,20.4784,48400.0
2012-09-04 14:25:00,28.79,28.84,28.79,28.84,42000.0,20.4784,20.514,20.4784,20.514,42000.0
2012-09-04 14:30:00,28.84,28.93,28.84,28.92,65300.0,20.514,20.578,20.514,20.5709,65300.0
2012-09-04 14:35:00,28.93,29.01,28.93,28.98,152300.0,20.578,20.6349,20.578,20.6136,152300.0
2012-09-04 14:40:00,28.98,28.99,28.96,28.97,41300.0,20.6136,20.6207,20.5993,20.6065,41300.0
2012-09-04 14:45:00,28.98,28.98,28.94,28.96,46300.0,20.6136,20.6136,20.5851,20.5993,46300.0
2012-09-04 14:50:00,28.96,28.96,28.92,28.92,25500.0,20.5993,20.5993,20.5709,20.5709,25500.0
2012-09-04 14:55:00,28.92,28.94,28.87,28.89,87600.0,20.5709,20.5851,20.5353,20.5495,87600.0
2012-09-04 15:00:00,28.89,28.89,28.86,28.86,57700.0,20.5495,20.5495,20.5282,20.5282,57700.0
2012-09-04 15:05:00,28.86,28.89,28.85,28.88,65300.0,20.5282,20.5495,20.5211,20.5424,65300.0
2012-09-04 15:10:00,28.88,28.89,28.84,28.84,49200.0,20.5424,20.5495,20.514,20.514,49200.0
2012-09-04 15:15:00,28.84,28.9,28.84,28.88,75400.0,20.514,20.5567,20.514,20.5424,75400.0
2012-09-04 15:20:00,28.88,28.91,28.88,28.88,47200.0,20.5424,20.5638,20.5424,20.5424,47200.0
2012-09-04 15:25:00,28.88,28.9,28.86,28.89,63500.0,20.5424,20.5567,20.5282,20.5495,63500.0
2012-09-04 15:30:00,28.89,28.9,28.84,28.85,80000.0,20.5495,20.5567,20.514,20.5211,80000.0
2012-09-04 15:35:00,28.86,28.86,28.79,28.79,105000.0,20.5282,20.5282,20.4784,20.4784,105000.0
2012-09-04 15:40:00,28.79,28.83,28.79,28.82,100000.0,20.4784,20.5069,20.4784,20.4998,100000.0
2012-09-04 15:45:00,28.81,28.83,28.79,28.8,154000.0,20.4926,20.5069,20.4784,20.4855,154000.0
2012-09-04 15:50:00,28.8,28.82,28.78,28.79,75900.0,20.4855,20.4998,20.4713,20.4784,75900.0
2012-09-04 15:55:00,28.79,28.8,28.77,28.77,223100.0,20.4784,20.4855,20.4642,20.4642,223100.0
2012-09-05 09:30:00,28.7,28.77,28.66,28.73,89800.0,20.4144,20.4642,20.3859,20.4357,89800.0
2012-09-05 09:35:00,28.72,28.73,28.66,28.67,54600.0,20.4286,20.4357,20.3859,20.3931,54600.0
2012-09-05 09:40:00,28.67,28.67,28.48,28.48,200600.0,20.3931,20.3931,20.2579,20.2579,200600.0
2012-09-05 09:45:00,28.49,28.58,28.47,28.55,96000.0,20.265,20.329,20.2508,20.3077,96000.0
2012-09-05 09:50:00,28.55,28.6,28.55,28.59,67000.0,20.3077,20.3433,20.3077,20.3362,67000.0
2012-09-05 09:55:00,28.6,28.72,28.59,28.67,84000.0,20.3433,20.4286,20.3362,20.3931,84000.0
2012-09-05 10:00:00,28.67,28.78,28.65,28.71,120700.0,20.3931,20.4713,20.3788,20.4215,120700.0
2012-09-05 10:05:00,28.71,28.82,28.7,28.8,139400.0,20.4215,20.4998,20.4144,20.4855,139400.0
2012-09-05 10:10:00,28.8,28.89,28.79,28.86,189600.0,20.4855,20.5495,20.4784,20.5282,189600.0
2012-09-05 10:15:00,28.86,28.87,28.82,28.82,62000.0,20.5282,20.5353,20.4998,20.4998,62000.0
2012-09-05 10:20:00,28.83,28.84,28.79,28.8,61300.0,20.5069,20.514,20.4784,20.4855,61300.0
2012-09-05 10:25:00,28.8,28.89,28.8,28.85,93300.0,20.4855,20.5495,20.4855,20.5211,93300.0
2012-09-05 10:30:00,28.86,28.89,28.83,28.84,93100.0,20.5282,20.5495,20.5069,20.514,93100.0
2012-09-05 10:35:00,28.84,28.84,28.8,28.84,37700.0,20.514,20.514,20.4855,20.514,37700.0
2012-09-05 10:40:00,28.85,28.85,28.82,28.83,33900.0,20.5211,20.5211,20.4998,20.5069,33900.0
2012-09-05 10:45:00,28.84,28.85,28.72,28.73,59600.0,20.514,20.5211,20.4286,20.4357,59600.0
2012-09-05 10:50:00,28.74,28.75,28.69,28.71,87500.0,20.4429,20.45,20.4073,20.4215,87500.0
2012-09-05 10:55:00,28.71,28.75,28.63,28.64,157500.0,20.4215,20.45,20.3646,20.3717,157500.0
2012-09-05 11:00:00,28.65,28.65,28.57,28.65,95300.0,20.3788,20.3788,20.3219,20.3788,95300.0
2012-09-05 11:05:00,28.65,28.69,28.63,28.66,84300.0,20.3788,20.4073,20.3646,20.3859,84300.0
2012-09-05 11:10:00,28.67,28.71,28.67,28.69,66100.0,20.3931,20.4215,20.3931,20.4073,66100.0
2012-09-05 11:15:00,28.7,28.75,28.67,28.75,41600.0,20.4144,20.45,20.3931,20.45,41600.0
2012-09-05 11:20:00,28.75,28.76,28.73,28.74,47500.0,20.45,20.4571,20.4357,20.4429,47500.0
2012-09-05 11:25:00,28.73,28.79,28.72,28.79,63200.0,20.4357,20.4784,20.4286,20.4784,63200.0
2012-09-05 11:30:00,28.77,28.81,28.76,28.77,47000.0,20.4642,20.4926,20.4571,20.4642,47000.0
2012-09-05 11:35:00,28.77,28.81,28.75,28.78,48500.0,20.4642,20.4926,20.45,20.4713,48500.0
2012-09-05 11:40:00,28.78,28.79,28.77,28.78,19200.0,20.4713,20.4784,20.4642,20.4713,19200.0
2012-09-05 11:45:00,28.77,28.77,28.67,28.68,129200.0,20.4642,20.4642,20.3931,20.4002,129200.0
2012-09-05 11:50:00,28.69,28.71,28.66,28.69,39900.0,20.4073,20.4215,20.3859,20.4073,39900.0
2012-09-05 11:55:00,28.69,28.71,28.66,28.67,33900.0,20.4073,20.4215,20.3859,20.3931,33900.0
2012-09-05 12:00:00,28.67,28.7,28.67,28.7,32400.0,20.3931,20.4144,20.3931,20.4144,32400.0
2012-09-05 12:05:00,28.7,28.74,28.69,28.74,72100.0,20.4144,20.4429,20.4073,20.4429,72100.0
2012-09-05 12:10:00,28.74,28.77,28.73,28.73,38500.0,20.4429,20.4642,20.4357,20.4357,38500.0
2012-09-05 12:15:00,28.73,28.73,28.69,28.69,65400.0,20.4357,20.4357,20.4073,20.4073,65400.0
2012-09-05 12:20:00,28.69,28.69,28.66,28.66,39200.0,20.4073,20.4073,20.3859,20.3859,39200.0
2012-09-05 12:25:00,28.67,28.71,28.67,28.71,36700.0,20.3931,20.4215,20.3931,20.4215,36700.0
2012-09-05 12:30:00,28.71,28.72,28.7,28.71,17800.0,20.4215,20.4286,20.4144,20.4215,17800.0
2012-09-05 12:35:00,28.71,28.71,28.69,28.69,18300.0,20.4215,20.4215,20.4073,20.4073,18300.0
2012-09-05 12:40:00,28.69,28.72,28.69,28.7,38800.0,20.4073,20.4286,20.4073,20.4144,38800.0
2012-09-05 12:45:00,28.7,28.74,28.7,28.73,31500.0,20.4144,20.4429,20.4144,20.4357,31500.0
2012-09-05 12:50:00,28.73,28.75,28.71,28.75,37700.0,20.4357,20.45,20.4215,20.45,37700.0
2012-09-05 12:55:00,28.74,28.76,28.68,28.68,104500.0,20.4429,20.4571,20.4002,20.4002,104500.0
2012-09-05 13:00:00,28.69,28.71,28.69,28.71,35800.0,20.4073,20.4215,20.4073,20.4215,35800.0
2012-09-05 13:05:00,28.71,28.71,28.66,28.67,88800.0,20.4215,20.4215,20.3859,20.3931,88800.0
2012-09-05 13:10:00,28.68,28.71,28.67,28.68,100100.0,20.4002,20.4215,20.3931,20.4002,100100.0
2012-09-05 13:15:00,28.68,28.69,28.68,28.68,37600.0,20.4002,20.4073,20.4002,20.4002,37600.0
2012-09-05 13:20:00,28.68,28.7,28.68,28.69,31000.0,20.4002,20.4144,20.4002,20.4073,31000.0
2012-09-05 13:25:00,28.69,28.71,28.66,28.66,36200.0,20.4073,20.4215,20.3859,20.3859,36200.0
2012-09-05 13:30:00,28.66,28.66,28.59,28.6,98500.0,20.3859,20.3859,20.3362,20.3433,98500.0
2012-09-05 13:35:00,28.6,28.61,28.58,28.58,58100.0,20.3433,20.3504,20.329,20.329,58100.0
2012-09-05 13:40:00,28.59,28.59,28.57,28.57,53200.0,20.3362,20.3362,20.3219,20.3219,53200.0
2012-09-05 13:45:00,28.57,28.59,28.53,28.59,108800.0,20.3219,20.3362,20.2935,20.3362,108800.0
2012-09-05 13:50:00,28.58,28.59,28.56,28.59,14100.0,20.329,20.3362,20.3148,20.3362,14100.0
2012-09-05 13:55:00,28.59,28.6,28.55,28.58,49500.0,20.3362,20.3433,20.3077,20.329,49500.0
2012-09-05 14:00:00,28.58,28.61,28.57,28.6,35000.0,20.329,20.3504,20.3219,20.3433,35000.0
2012-09-05 14:05:00,28.6,28.62,28.6,28.6,35300.0,20.3433,20.3575,20.3433,20.3433,35300.0
2012-09-05 14:10:00,28.61,28.62,28.59,28.6,52400.0,20.3504,20.3575,20.3362,20.3433,52400.0
2012-09-05 14:15:00,28.6,28.61,28.58,28.58,47500.0,20.3433,20.3504,20.329,20.329,47500.0
2012-09-05 14:20:00,28.58,28.62,28.58,28.61,41800.0,20.329,20.3575,20.329,20.3504,41800.0
2012-09-05 14:25:00,28.61,28.65,28.61,28.64,25200.0,20.3504,20.3788,20.3504,20.3717,25200.0
2012-09-05 14:30:00,28.64,28.66,28.63,28.66,54500.0,20.3717,20.3859,20.3646,20.3859,54500.0
2012-09-05 14:35:00,28.65,28.67,28.64,28.66,33600.0,20.3788,20.3931,20.3717,20.3859,33600.0
2012-09-05 14:40:00,28.66,28.67,28.65,28.67,30100.0,20.3859,20.3931,20.3788,20.3931,30100.0
2012-09-05 14:45:00,28.67,28.68,28.64,28.64,36700.0,20.3931,20.4002,20.3717,20.3717,36700.0
2012-09-05 14:50:00,28.65,28.66,28.64,28.65,26100.0,20.3788,20.3859,20.3717,20.3788,26100.0
2012-09-05 14:55:00,28.65,28.65,28.61,28.62,33100.0,20.3788,20.3788,20.3504,20.3575,33100.0
2012-09-05 15:00:00,28.63,28.63,28.58,28.58,38900.0,20.3646,20.3646,20.329,20.329,38900.0
2012-09-05 15:05:00,28.57,28.6,28.56,28.59,54900.0,20.3219,20.3433,20.3148,20.3362,54900.0
2012-09-05 15:10:00,28.6,28.61,28.53,28.55,66100.0,20.3433,20.3504,20.2935,20.3077,66100.0
2012-09-05 15:15:00,28.55,28.59,28.54,28.59,77100.0,20.3077,20.3362,20.3006,20.3362,77100.0
2012-09-05 15:20:00,28.59,28.59,28.57,28.57,31700.0,20.3362,20.3362,20.3219,20.3219,31700.0
2012-09-05 15:25:00,28.57,28.6,28.57,28.57,44200.0,20.3219,20.3433,20.3219,20.3219,44200.0
2012-09-05 15:30:00,28.57,28.61,28.56,28.6,95200.0,20.3219,20.3504,20.3148,20.3433,95200.0
2012-09-05 15:35:00,28.6,28.61,28.55,28.55,103200.0,20.3433,20.3504,20.3077,20.3077,103200.0
2012-09-05 15:40:00,28.55,28.58,28.55,28.57,67700.0,20.3077,20.329,20.3077,20.3219,67700.0
2012-09-05 15:45:00,28.57,28.57,28.5,28.52,244000.0,20.3219,20.3219,20.2721,20.2864,244000.0
2012-09-05 15:50:00,28.51,28.52,28.5,28.5,79600.0,20.2793,20.2864,20.2721,20.2721,79600.0
2012-09-05 15:55:00,28.5,28.53,28.49,28.51,440400.0,20.2721,20.2935,20.265,20.2793,440400.0
2012-09-06 09:30:00,28.69,28.98,28.64,28.86,225300.0,20.4073,20.6136,20.3717,20.5282,225300.0
2012-09-06 09:35:00,28.85,28.9,28.81,28.86,133000.0,20.5211,20.5567,20.4926,20.5282,133000.0
2012-09-06 09:40:00,28.86,28.91,28.81,28.85,202400.0,20.5282,20.5638,20.4926,20.5211,202400.0
2012-09-06 09:45:00,28.85,28.87,28.78,28.87,118300.0,20.5211,20.5353,20.4713,20.5353,118300.0
2012-09-06 09:50:00,28.87,28.93,28.84,28.85,68200.0,20.5353,20.578,20.514,20.5211,68200.0
2012-09-06 09:55:00,28.84,28.95,28.84,28.92,105000.0,20.514,20.5922,20.514,20.5709,105000.0
2012-09-06 10:00:00,28.93,29.07,28.93,29.0,285000.0,20.578,20.6776,20.578,20.6278,285000.0
2012-09-06 10:05:00,28.99,29.01,28.93,29.0,49700.0,20.6207,20.6349,20.578,20.6278,49700.0
2012-09-06 10:10:00,29.0,29.02,28.97,29.01,75400.0,20.6278,20.642,20.6065,20.6349,75400.0
2012-09-06 10:15:00,29.01,29.06,29.0,29.01,108500.0,20.6349,20.6705,20.6278,20.6349,108500.0
2012-09-06 10:20:00,29.01,29.07,29.01,29.04,40400.0,20.6349,20.6776,20.6349,20.6562,40400.0
2012-09-06 10:25:00,29.04,29.07,29.04,29.06,45600.0,20.6562,20.6776,20.6562,20.6705,45600.0
2012-09-06 10:30:00,29.06,29.09,29.04,29.08,44100.0,20.6705,20.6918,20.6562,20.6847,44100.0
2012-09-06 10:35:00,29.08,29.18,29.08,29.14,118300.0,20.6847,20.7558,20.6847,20.7274,118300.0
2012-09-06 10:40:00,29.14,29.17,29.1,29.17,182200.0,20.7274,20.7487,20.6989,20.7487,182200.0
2012-09-06 10:45:00,29.17,29.23,29.15,29.2,85700.0,20.7487,20.7914,20.7345,20.7701,85700.0
2012-09-06 10:50:00,29.2,29.21,29.15,29.16,108000.0,20.7701,20.7772,20.7345,20.7416,108000.0
2012-09-06 10:55:00,29.16,29.26,29.16,29.23,102100.0,20.7416,20.8127,20.7416,20.7914,102100.0
2012-09-06 11:00:00,29.24,29.28,29.21,29.21,72600.0,20.7985,20.827,20.7772,20.7772,72600.0
2012-09-06 11:05:00,29.2,29.25,29.2,29.22,67600.0,20.7701,20.8056,20.7701,20.7843,67600.0
2012-09-06 11:10:00,29.23,29.29,29.22,29.27,62200.0,20.7914,20.8341,20.7843,20.8198,62200.0
2012-09-06 11:15:00,29.26,29.29,29.23,29.23,38300.0,20.8127,20.8341,20.7914,20.7914,38300.0
2012-09-06 11:20:00,29.23,29.26,29.22,29.25,57300.0,20.7914,20.8127,20.7843,20.8056,57300.0
2012-09-06 11:25:00,29.25,29.28,29.25,29.28,33900.0,20.8056,20.827,20.8056,20.827,33900.0
2012-09-06 11:30:00,29.28,29.35,29.28,29.3,83000.0,20.827,20.8767,20.827,20.8412,83000.0
2012-09-06 11:35:00,29.3,29.34,29.29,29.3,106200.0,20.8412,20.8696,20.8341,20.8412,106200.0
2012-09-06 11:40:00,29.3,29.33,29.3,29.33,31700.0,20.8412,20.8625,20.8412,20.8625,31700.0
2012-09-06 11:45:00,29.33,29.38,29.32,29.37,70200.0,20.8625,20.8981,20.8554,20.891,70200.0
2012-09-06 11:50:00,29.36,29.38,29.35,29.37,55900.0,20.8839,20.8981,20.8767,20.891,55900.0
2012-09-06 11:55:00,29.37,29.42,29.37,29.39,180500.0,20.891,20.9265,20.891,20.9052,180500.0
2012-09-06 12:00:00,29.39,29.46,29.39,29.45,205600.0,20.9052,20.955,20.9052,20.9479,205600.0
2012-09-06 12:05:00,29.44,29.45,29.42,29.42,38400.0,20.9408,20.9479,20.9265,20.9265,38400.0
2012-09-06 12:10:00,29.42,29.49,29.42,29.46,103300.0,20.9265,20.9763,20.9265,20.955,103300.0
2012-09-06 12:15:00,29.47,29.49,29.44,29.44,45400.0,20.9621,20.9763,20.9408,20.9408,45400.0
2012-09-06 12:20:00,29.43,29.44,29.41,29.42,51300.0,20.9337,20.9408,20.9194,20.9265,51300.0
2012-09-06 12:25:00,29.41,29.41,29.37,29.38,52100.0,20.9194,20.9194,20.891,20.8981,52100.0
2012-09-06 12:30:00,29.38,29.4,29.37,29.39,124500.0,20.8981,20.9123,20.891,20.9052,124500.0
2012-09-06 12:35:00,29.39,29.4,29.36,29.39,50100.0,20.9052,20.9123,20.8839,20.9052,50100.0
2012-09-06 12:40:00,29.38,29.38,29.35,29.35,35500.0,20.8981,20.8981,20.8767,20.8767,35500.0
2012-09-06 12:45:00,29.36,29.39,29.36,29.39,54300.0,20.8839,20.9052,20.8839,20.9052,54300.0
2012-09-06 12:50:00,29.39,29.41,29.38,29.4,43800.0,20.9052,20.9194,20.8981,20.9123,43800.0
2012-09-06 12:55:00,29.39,29.4,29.36,29.37,24100.0,20.9052,20.9123,20.8839,20.891,24100.0
2012-09-06 13:00:00,29.36,29.38,29.36,29.38,29200.0,20.8839,20.8981,20.8839,20.8981,29200.0
2012-09-06 13:05:00,29.37,29.38,29.35,29.36,33800.0,20.891,20.8981,20.8767,20.8839,33800.0
2012-09-06 13:10:00,29.36,29.4,29.34,29.4,46100.0,20.8839,20.9123,20.8696,20.9123,46100.0
2012-09-06 13:15:00,29.4,29.4,29.37,29.37,48200.0,20.9123,20.9123,20.891,20.891,48200.0
2012-09-06 13:20:00,29.37,29.4,29.37,29.39,52700.0,20.891,20.9123,20.891,20.9052,52700.0
2012-09-06 13:25:00,29.39,29.39,29.37,29.39,31100.0,20.9052,20.9052,20.891,20.9052,31100.0
2012-09-06 13:30:00,29.39,29.4,29.36,29.36,35500.0,20.9052,20.9123,20.8839,20.8839,35500.0
2012-09-06 13:35:00,29.36,29.4,29.36,29.39,35700.0,20.8839,20.9123,20.8839,20.9052,35700.0
2012-09-06 13:40:00,29.39,29.43,29.39,29.42,100200.0,20.9052,20.9337,20.9052,20.9265,100200.0
2012-09-06 13:45:00,29.42,29.44,29.4,29.42,147400.0,20.9265,20.9408,20.9123,20.9265,147400.0
2012-09-06 13:50:00,29.42,29.48,29.42,29.46,106300.0,20.9265,20.9692,20.9265,20.955,106300.0
2012-09-06 13:55:00,29.47,29.48,29.43,29.45,57600.0,20.9621,20.9692,20.9337,20.9479,57600.0
2012-09-06 14:00:00,29.45,29.47,29.43,29.46,82400.0,20.9479,20.9621,20.9337,20.955,82400.0
2012-09-06 14:05:00,29.46,29.47,29.43,29.44,84100.0,20.955,20.9621,20.9337,20.9408,84100.0
2012-09-06 14:10:00,29.44,29.46,29.42,29.46,72800.0,20.9408,20.955,20.9265,20.955,72800.0
2012-09-06 14:15:00,29.46,29.49,29.44,29.46,85500.0,20.955,20.9763,20.9408,20.955,85500.0
2012-09-06 14:20:00,29.46,29.47,29.43,29.45,62300.0,20.955,20.9621,20.9337,20.9479,62300.0
2012-09-06 14:25:00,29.45,29.5,29.43,29.48,199000.0,20.9479,20.9834,20.9337,20.9692,199000.0
2012-09-06 14:30:00,29.49,29.5,29.48,29.48,250000.0,20.9763,20.9834,20.9692,20.9692,250000.0
2012-09-06 14:35:00,29.48,29.49,29.47,29.48,144500.0,20.9692,20.9763,20.9621,20.9692,144500.0
2012-09-06 14:40:00,29.48,29.53,29.48,29.53,193900.0,20.9692,21.0048,20.9692,21.0048,193900.0
2012-09-06 14:45:00,29.53,29.54,29.5,29.5,234000.0,21.0048,21.0119,20.9834,20.9834,234000.0
2012-09-06 14:50:00,29.5,29.54,29.5,29.53,156800.0,20.9834,21.0119,20.9834,21.0048,156800.0
2012-09-06 14:55:00,29.54,29.57,29.48,29.5,195500.0,21.0119,21.0332,20.9692,20.9834,195500.0
2012-09-06 15:00:00,29.5,29.52,29.47,29.52,103100.0,20.9834,20.9977,20.9621,20.9977,103100.0
2012-09-06 15:05:00,29.51,29.54,29.48,29.48,84700.0,20.9906,21.0119,20.9692,20.9692,84700.0
2012-09-06 15:10:00,29.49,29.5,29.46,29.48,111200.0,20.9763,20.9834,20.955,20.9692,111200.0
2012-09-06 15:15:00,29.47,29.48,29.43,29.43,95500.0,20.9621,20.9692,20.9337,20.9337,95500.0
2012-09-06 15:20:00,29.43,29.46,29.43,29.44,87800.0,20.9337,20.955,20.9337,20.9408,87800.0
2012-09-06 15:25:00,29.44,29.48,29.44,29.46,85000.0,20.9408,20.9692,20.9408,20.955,85000.0
2012-09-06 15:30:00,29.46,29.52,29.46,29.47,108100.0,20.955,20.9977,20.955,20.9621,108100.0
2012-09-06 15:35:00,29.47,29.51,29.47,29.48,99700.0,20.9621,20.9906,20.9621,20.9692,99700.0
2012-09-06 15:40:00,29.47,29.5,29.47,29.5,122000.0,20.9621,20.9834,20.9621,20.9834,122000.0
2012-09-06 15:45:00,29.49,29.53,29.48,29.53,128000.0,20.9763,21.0048,20.9692,21.0048,128000.0
2012-09-06 15:50:00,29.53,29.57,29.53,29.54,273500.0,21.0048,21.0332,21.0048,21.0119,273500.0
2012-09-06 15:55:00,29.53,29.57,29.53,29.57,428700.0,21.0048,21.0332,21.0048,21.0332,428700.0
2012-09-07 09:30:00,29.3,29.34,29.07,29.08,467200.0,20.8412,20.8696,20.6776,20.6847,467200.0
2012-09-07 09:35:00,29.11,29.23,29.09,29.22,185200.0,20.706,20.7914,20.6918,20.7843,185200.0
2012-09-07 09:40:00,29.21,29.25,29.17,29.23,147900.0,20.7772,20.8056,20.7487,20.7914,147900.0
2012-09-07 09:45:00,29.23,29.3,29.21,29.22,140900.0,20.7914,20.8412,20.7772,20.7843,140900.0
2012-09-07 09:50:00,29.22,29.22,29.08,29.11,155300.0,20.7843,20.7843,20.6847,20.706,155300.0
2012-09-07 09:55:00,29.11,29.16,29.06,29.15,124200.0,20.706,20.7416,20.6705,20.7345,124200.0
2012-09-07 10:00:00,29.14,29.16,29.1,29.14,142900.0,20.7274,20.7416,20.6989,20.7274,142900.0
2012-09-07 10:05:00,29.14,29.2,29.14,29.16,98200.0,20.7274,20.7701,20.7274,20.7416,98200.0
2012-09-07 10:10:00,29.16,29.27,29.15,29.19,239300.0,20.7416,20.8198,20.7345,20.7629,239300.0
2012-09-07 10:15:00,29.2,29.25,29.18,29.23,182100.0,20.7701,20.8056,20.7558,20.7914,182100.0
2012-09-07 10:20:00,29.23,29.27,29.19,29.27,103400.0,20.7914,20.8198,20.7629,20.8198,103400.0
2012-09-07 10:25:00,29.27,29.31,29.24,29.24,36400.0,20.8198,20.8483,20.7985,20.7985,36400.0
2012-09-07 10:30:00,29.25,29.25,29.18,29.2,124000.0,20.8056,20.8056,20.7558,20.7701,124000.0
2012-09-07 10:35:00,29.2,29.25,29.19,29.2,114900.0,20.7701,20.8056,20.7629,20.7701,114900.0
2012-09-07 10:40:00,29.2,29.24,29.18,29.19,38700.0,20.7701,20.7985,20.7558,20.7629,38700.0
2012-09-07 10:45:00,29.19,29.2,29.15,29.16,59000.0,20.7629,20.7701,20.7345,20.7416,59000.0
2012-09-07 10:50:00,29.17,29.23,29.16,29.21,82300.0,20.7487,20.7914,20.7416,20.7772,82300.0
2012-09-07 10:55:00,29.22,29.25,29.17,29.17,71000.0,20.7843,20.8056,20.7487,20.7487,71000.0
2012-09-07 11:00:00,29.17,29.18,29.11,29.18,94500.0,20.7487,20.7558,20.706,20.7558,94500.0
2012-09-07 11:05:00,29.18,29.18,29.12,29.13,82400.0,20.7558,20.7558,20.7131,20.7203,82400.0
2012-09-07 11:10:00,29.13,29.15,29.11,29.13,105500.0,20.7203,20.7345,20.706,20.7203,105500.0
2012-09-07 11:15:00,29.12,29.14,29.08,29.08,139100.0,20.7131,20.7274,20.6847,20.6847,139100.0
2012-09-07 11:20:00,29.08,29.14,29.08,29.14,58200.0,20.6847,20.7274,20.6847,20.7274,58200.0
2012-09-07 11:25:00,29.13,29.14,29.12,29.13,17300.0,20.7203,20.7274,20.7131,20.7203,17300.0
2012-09-07 11:30:00,29.14,29.16,29.1,29.1,65000.0,20.7274,20.7416,20.6989,20.6989,65000.0
2012-09-07 11:35:00,29.11,29.12,29.08,29.08,111800.0,20.706,20.7131,20.6847,20.6847,111800.0
2012-09-07 11:40:00,29.09,29.13,29.08,29.12,94000.0,20.6918,20.7203,20.6847,20.7131,94000.0
2012-09-07 11:45:00,29.13,29.13,29.09,29.1,51200.0,20.7203,20.7203,20.6918,20.6989,51200.0
2012-09-07 11:50:00,29.1,29.12,29.09,29.09,47500.0,20.6989,20.7131,20.6918,20.6918,47500.0
2012-09-07 11:55:00,29.09,29.1,29.08,29.08,33000.0,20.6918,20.6989,20.6847,20.6847,33000.0
2012-09-07 12:00:00,29.09,29.11,29.08,29.11,58700.0,20.6918,20.706,20.6847,20.706,58700.0
2012-09-07 12:05:00,29.11,29.13,29.1,29.11,32900.0,20.706,20.7203,20.6989,20.706,32900.0
2012-09-07 12:10:00,29.11,29.12,29.09,29.1,63100.0,20.706,20.7131,20.6918,20.6989,63100.0
2012-09-07 12:15:00,29.1,29.1,29.09,29.09,21200.0,20.6989,20.6989,20.6918,20.6918,21200.0
2012-09-07 12:20:00,29.09,29.09,29.06,29.07,109900.0,20.6918,20.6918,20.6705,20.6776,109900.0
2012-09-07 12:25:00,29.07,29.09,29.04,29.04,61700.0,20.6776,20.6918,20.6562,20.6562,61700.0
2012-09-07 12:30:00,29.04,29.08,29.04,29.07,56200.0,20.6562,20.6847,20.6562,20.6776,56200.0
2012-09-07 12:35:00,29.06,29.08,29.05,29.07,32600.0,20.6705,20.6847,20.6634,20.6776,32600.0
2012-09-07 12:40:00,29.07,29.09,29.07,29.08,22500.0,20.6776,20.6918,20.6776,20.6847,22500.0
2012-09-07 12:45:00,29.08,29.11,29.07,29.07,78000.0,20.6847,20.706,20.6776,20.6776,78000.0
2012-09-07 12:50:00,29.08,29.1,29.06,29.06,58800.0,20.6847,20.6989,20.6705,20.6705,58800.0
2012-09-07 12:55:00,29.06,29.09,29.05,29.09,54700.0,20.6705,20.6918,20.6634,20.6918,54700.0
2012-09-07 13:00:00,29.09,29.12,29.08,29.09,127900.0,20.6918,20.7131,20.6847,20.6918,127900.0
2012-09-07 13:05:00,29.09,29.1,29.05,29.08,107500.0,20.6918,20.6989,20.6634,20.6847,107500.0
2012-09-07 13:10:00,29.08,29.09,29.07,29.08,36200.0,20.6847,20.6918,20.6776,20.6847,36200.0
2012-09-07 13:15:00,29.08,29.11,29.07,29.1,76900.0,20.6847,20.706,20.6776,20.6989,76900.0
2012-09-07 13:20:00,29.11,29.11,29.08,29.1,90400.0,20.706,20.706,20.6847,20.6989,90400.0
2012-09-07 13:25:00,29.1,29.1,29.07,29.07,65600.0,20.6989,20.6989,20.6776,20.6776,65600.0
2012-09-07 13:30:00,29.07,29.08,29.06,29.07,47200.0,20.6776,20.6847,20.6705,20.6776,47200.0
2012-09-07 13:35:00,29.08,29.09,29.06,29.06,41100.0,20.6847,20.6918,20.6705,20.6705,41100.0
2012-09-07 13:40:00,29.06,29.07,29.04,29.06,60200.0,20.6705,20.6776,20.6562,20.6705,60200.0
2012-09-07 13:45:00,29.05,29.07,29.05,29.06,49500.0,20.6634,20.6776,20.6634,20.6705,49500.0
2012-09-07 13:50:00,29.06,29.09,29.06,29.08,23200.0,20.6705,20.6918,20.6705,20.6847,23200.0
2012-09-07 13:55:00,29.07,29.08,29.06,29.07,42000.0,20.6776,20.6847,20.6705,20.6776,42000.0
2012-09-07 14:00:00,29.06,29.08,29.05,29.07,46200.0,20.6705,20.6847,20.6634,20.6776,46200.0
2012-09-07 14:05:00,29.07,29.1,29.06,29.08,71400.0,20.6776,20.6989,20.6705,20.6847,71400.0
2012-09-07 14:10:00,29.09,29.1,29.07,29.07,74800.0,20.6918,20.6989,20.6776,20.6776,74800.0
2012-09-07 14:15:00,29.07,29.1,29.07,29.1,74000.0,20.6776,20.6989,20.6776,20.6989,74000.0
2012-09-07 14:20:00,29.1,29.11,29.08,29.08,110400.0,20.6989,20.706,20.6847,20.6847,110400.0
2012-09-07 14:25:00,29.08,29.11,29.06,29.08,103300.0,20.6847,20.706,20.6705,20.6847,103300.0
2012-09-07 14:30:00,29.08,29.1,29.07,29.1,77000.0,20.6847,20.6989,20.6776,20.6989,77000.0
2012-09-07 14:35:00,29.1,29.1,29.09,29.1,14600.0,20.6989,20.6989,20.6918,20.6989,14600.0
2012-09-07 14:40:00,29.09,29.11,29.07,29.1,71800.0,20.6918,20.706,20.6776,20.6989,71800.0
2012-09-07 14:45:00,29.11,29.13,29.1,29.13,69700.0,20.706,20.7203,20.6989,20.7203,69700.0
2012-09-07 14:50:00,29.12,29.14,29.12,29.13,41200.0,20.7131,20.7274,20.7131,20.7203,41200.0
2012-09-07 14:55:00,29.12,29.13,29.11,29.11,43500.0,20.7131,20.7203,20.706,20.706,43500.0
2012-09-07 15:00:00,29.1,29.11,29.09,29.09,91400.0,20.6989,20.706,20.6918,20.6918,91400.0
2012-09-07 15:05:00,29.09,29.12,29.09,29.1,72800.0,20.6918,20.7131,20.6918,20.6989,72800.0
2012-09-07 15:10:00,29.11,29.11,29.07,29.08,96400.0,20.706,20.706,20.6776,20.6847,96400.0
2012-09-07 15:15:00,29.08,29.1,29.08,29.1,61900.0,20.6847,20.6989,20.6847,20.6989,61900.0
2012-09-07 15:20:00,29.09,29.1,29.07,29.1,65500.0,20.6918,20.6989,20.6776,20.6989,65500.0
2012-09-07 15:25:00,29.1,29.11,29.08,29.08,83300.0,20.6989,20.706,20.6847,20.6847,83300.0
2012-09-07 15:30:00,29.09,29.11,29.08,29.1,125000.0,20.6918,20.706,20.6847,20.6989,125000.0
2012-09-07 15:35:00,29.11,29.11,29.1,29.11,58400.0,20.706,20.706,20.6989,20.706,58400.0
2012-09-07 15:40:00,29.1,29.13,29.1,29.13,208700.0,20.6989,20.7203,20.6989,20.7203,208700.0
2012-09-07 15:45:00,29.13,29.19,29.12,29.16,617800.0,20.7203,20.7629,20.7131,20.7416,617800.0
2012-09-07 15:50:00,29.16,29.18,29.15,29.18,116800.0,20.7416,20.7558,20.7345,20.7558,116800.0
2012-09-07 15:55:00,29.18,29.18,29.15,29.17,320000.0,20.7558,20.7558,20.7345,20.7487,320000.0
2012-09-10 09:30:00,29.18,29.23,29.08,29.21,132500.0,20.7558,20.7914,20.6847,20.7772,132500.0
2012-09-10 09:35:00,29.22,29.29,29.15,29.15,93100.0,20.7843,20.8341,20.7345,20.7345,93100.0
2012-09-10 09:40:00,29.16,29.23,29.09,29.23,276800.0,20.7416,20.7914,20.6918,20.7914,276800.0
2012-09-10 09:45:00,29.23,29.28,29.22,29.24,96700.0,20.7914,20.827,20.7843,20.7985,96700.0
2012-09-10 09:50:00,29.23,29.29,29.21,29.24,209300.0,20.7914,20.8341,20.7772,20.7985,209300.0
2012-09-10 09:55:00,29.24,29.25,29.19,29.19,141300.0,20.7985,20.8056,20.7629,20.7629,141300.0
2012-09-10 10:00:00,29.2,29.22,29.17,29.18,163100.0,20.7701,20.7843,20.7487,20.7558,163100.0
2012-09-10 10:05:00,29.18,29.19,29.11,29.12,137900.0,20.7558,20.7629,20.706,20.7131,137900.0
2012-09-10 10:10:00,29.12,29.15,29.1,29.12,112200.0,20.7131,20.7345,20.6989,20.7131,112200.0
2012-09-10 10:15:00,29.13,29.18,29.12,29.16,54000.0,20.7203,20.7558,20.7131,20.7416,54000.0
2012-09-10 10:20:00,29.16,29.18,29.16,29.16,81700.0,20.7416,20.7558,20.7416,20.7416,81700.0
2012-09-10 10:25:00,29.16,29.18,29.12,29.14,47800.0,20.7416,20.7558,20.7131,20.7274,47800.0
2012-09-10 10:30:00,29.13,29.14,29.07,29.09,67300.0,20.7203,20.7274,20.6776,20.6918,67300.0
2012-09-10 10:35:00,29.09,29.1,29.05,29.07,34300.0,20.6918,20.6989,20.6634,20.6776,34300.0
2012-09-10 10:40:00,29.08,29.08,28.92,28.93,215500.0,20.6847,20.6847,20.5709,20.578,215500.0
2012-09-10 10:45:00,28.94,28.97,28.93,28.93,107300.0,20.5851,20.6065,20.578,20.578,107300.0
2012-09-10 10:50:00,28.93,28.98,28.9,28.98,106800.0,20.578,20.6136,20.5567,20.6136,106800.0
2012-09-10 10:55:00,28.98,29.04,28.97,29.01,277700.0,20.6136,20.6562,20.6065,20.6349,277700.0
2012-09-10 11:00:00,29.0,29.03,28.95,29.01,89100.0,20.6278,20.6491,20.5922,20.6349,89100.0
2012-09-10 11:05:00,29.01,29.01,28.95,29.0,62600.0,20.6349,20.6349,20.5922,20.6278,62600.0
2012-09-10 11:10:00,29.0,29.0,28.96,28.98,76400.0,20.6278,20.6278,20.5993,20.6136,76400.0
2012-09-10 11:15:00,28.99,29.02,28.97,28.98,55300.0,20.6207,20.642,20.6065,20.6136,55300.0
2012-09-10 11:20:00,29.0,29.0,28.97,28.98,48500.0,20.6278,20.6278,20.6065,20.6136,48500.0
2012-09-10 11:25:00,28.99,29.01,28.98,28.99,59400.0,20.6207,20.6349,20.6136,20.6207,59400.0
2012-09-10 11:30:00,28.99,29.0,28.97,29.0,37900.0,20.6207,20.6278,20.6065,20.6278,37900.0
2012-09-10 11:35:00,29.01,29.07,28.99,29.07,56800.0,20.6349,20.6776,20.6207,20.6776,56800.0
2012-09-10 11:40:00,29.07,29.07,29.03,29.03,63700.0,20.6776,20.6776,20.6491,20.6491,63700.0
2012-09-10 11:45:00,29.03,29.05,29.03,29.04,14700.0,20.6491,20.6634,20.6491,20.6562,14700.0
2012-09-10 11:50:00,29.05,29.05,29.04,29.05,10000.0,20.6634,20.6634,20.6562,20.6634,10000.0
2012-09-10 11:55:00,29.05,29.06,29.03,29.03,24000.0,20.6634,20.6705,20.6491,20.6491,24000.0
2012-09-10 12:00:00,29.04,29.05,29.03,29.04,25000.0,20.6562,20.6634,20.6491,20.6562,25000.0
2012-09-10 12:05:00,29.04,29.04,29.0,29.02,28200.0,20.6562,20.6562,20.6278,20.642,28200.0
2012-09-10 12:10:00,29.02,29.03,29.0,29.0,57100.0,20.642,20.6491,20.6278,20.6278,57100.0
2012-09-10 12:15:00,29.0,29.03,29.0,29.03,18400.0,20.6278,20.6491,20.6278,20.6491,18400.0
2012-09-10 12:20:00,29.03,29.03,29.02,29.02,42500.0,20.6491,20.6491,20.642,20.642,42500.0
2012-09-10 12:25:00,29.02,29.02,28.99,29.01,17900.0,20.642,20.642,20.6207,20.6349,17900.0
2012-09-10 12:30:00,29.0,29.0,28.98,28.98,14900.0,20.6278,20.6278,20.6136,20.6136,14900.0
2012-09-10 12:35:00,28.99,29.01,28.98,29.0,32600.0,20.6207,20.6349,20.6136,20.6278,32600.0
2012-09-10 12:40:00,29.01,29.01,29.0,29.01,5100.0,20.6349,20.6349,20.6278,20.6349,5100.0
2012-09-10 12:45:00,29.0,29.04,29.0,29.03,56500.0,20.6278,20.6562,20.6278,20.6491,56500.0
2012-09-10 12:50:00,29.04,29.04,28.98,28.99,113600.0,20.6562,20.6562,20.6136,20.6207,113600.0
2012-09-10 12:55:00,28.99,29.0,28.99,29.0,5600.0,20.6207,20.6278,20.6207,20.6278,5600.0
2012-09-10 13:00:00,29.0,29.0,28.97,29.0,61500.0,20.6278,20.6278,20.6065,20.6278,61500.0
2012-09-10 13:05:00,29.0,29.0,28.99,29.0,16700.0,20.6278,20.6278,20.6207,20.6278,16700.0
2012-09-10 13:10:00,29.0,29.0,28.99,29.0,49400.0,20.6278,20.6278,20.6207,20.6278,49400.0
2012-09-10 13:15:00,29.0,29.0,28.99,28.99,26300.0,20.6278,20.6278,20.6207,20.6207,26300.0
2012-09-10 13:20:00,29.0,29.0,28.99,29.0,29000.0,20.6278,20.6278,20.6207,20.6278,29000.0
2012-09-10 13:25:00,29.0,29.0,28.99,28.99,14400.0,20.6278,20.6278,20.6207,20.6207,14400.0
2012-09-10 13:30:00,28.98,29.0,28.96,28.97,59300.0,20.6136,20.6278,20.5993,20.6065,59300.0
2012-09-10 13:35:00,28.97,28.98,28.93,28.93,32400.0,20.6065,20.6136,20.578,20.578,32400.0
2012-09-10 13:40:00,28.94,28.94,28.88,28.91,86200.0,20.5851,20.5851,20.5424,20.5638,86200.0
2012-09-10 13:45:00,28.9,28.91,28.89,28.9,41900.0,20.5567,20.5638,20.5495,20.5567,41900.0
2012-09-10 13:50:00,28.9,28.9,28.89,28.89,28200.0,20.5567,20.5567,20.5495,20.5495,28200.0
2012-09-10 13:55:00,28.88,28.88,28.82,28.84,115600.0,20.5424,20.5424,20.4998,20.514,115600.0
2012-09-10 14:00:00,28.84,28.85,28.83,28.84,73300.0,20.514,20.5211,20.5069,20.514,73300.0
2012-09-10 14:05:00,28.85,28.86,28.83,28.84,75300.0,20.5211,20.5282,20.5069,20.514,75300.0
2012-09-10 14:10:00,28.85,28.85,28.83,28.84,31500.0,20.5211,20.5211,20.5069,20.514,31500.0
2012-09-10 14:15:00,28.83,28.85,28.83,28.84,48100.0,20.5069,20.5211,20.5069,20.514,48100.0
2012-09-10 14:20:00,28.84,28.86,28.82,28.82,52600.0,20.514,20.5282,20.4998,20.4998,52600.0
2012-09-10 14:25:00,28.82,28.83,28.81,28.83,51700.0,20.4998,20.5069,20.4926,20.5069,51700.0
2012-09-10 14:30:00,28.82,28.86,28.82,28.86,101500.0,20.4998,20.5282,20.4998,20.5282,101500.0
2012-09-10 14:35:00,28.86,28.86,28.8,28.8,80100.0,20.5282,20.5282,20.4855,20.4855,80100.0
2012-09-10 14:40:00,28.8,28.81,28.76,28.79,72800.0,20.4855,20.4926,20.4571,20.4784,72800.0
2012-09-10 14:45:00,28.78,28.81,28.78,28.79,46700.0,20.4713,20.4926,20.4713,20.4784,46700.0
2012-09-10 14:50:00,28.8,28.8,28.76,28.79,69000.0,20.4855,20.4855,20.4571,20.4784,69000.0
2012-09-10 14:55:00,28.78,28.8,28.75,28.76,74100.0,20.4713,20.4855,20.45,20.4571,74100.0
2012-09-10 15:00:00,28.76,28.79,28.74,28.76,127400.0,20.4571,20.4784,20.4429,20.4571,127400.0
2012-09-10 15:05:00,28.75,28.77,28.74,28.75,103800.0,20.45,20.4642,20.4429,20.45,103800.0
2012-09-10 15:10:00,28.75,28.76,28.73,28.75,95100.0,20.45,20.4571,20.4357,20.45,95100.0
2012-09-10 15:15:00,28.76,28.77,28.75,28.76,101900.0,20.4571,20.4642,20.45,20.4571,101900.0
2012-09-10 15:20:00,28.76,28.78,28.75,28.77,133100.0,20.4571,20.4713,20.45,20.4642,133100.0
2012-09-10 15:25:00,28.77,28.79,28.75,28.75,121700.0,20.4642,20.4784,20.45,20.45,121700.0
2012-09-10 15:30:00,28.75,28.77,28.74,28.74,168900.0,20.45,20.4642,20.4429,20.4429,168900.0
2012-09-10 15:35:00,28.75,28.75,28.72,28.72,217000.0,20.45,20.45,20.4286,20.4286,217000.0
2012-09-10 15:40:00,28.72,28.73,28.67,28.67,246500.0,20.4286,20.4357,20.3931,20.3931,246500.0
2012-09-10 15:45:00,28.68,28.71,28.65,28.67,612500.0,20.4002,20.4215,20.3788,20.3931,612500.0
2012-09-10 15:50:00,28.66,28.68,28.66,28.68,151500.0,20.3859,20.4002,20.3859,20.4002,151500.0
2012-09-10 15:55:00,28.68,28.69,28.64,28.67,570900.0,20.4002,20.4073,20.3717,20.3931,570900.0
2012-09-11 09:30:00,28.61,28.69,28.53,28.68,121400.0,20.3504,20.4073,20.2935,20.4002,121400.0
2012-09-11 09:35:00,28.67,28.72,28.58,28.61,78900.0,20.3931,20.4286,20.329,20.3504,78900.0
2012-09-11 09:40:00,28.61,28.76,28.56,28.57,118500.0,20.3504,20.4571,20.3148,20.3219,118500.0
2012-09-11 09:45:00,28.56,28.61,28.56,28.61,89100.0,20.3148,20.3504,20.3148,20.3504,89100.0
2012-09-11 09:50:00,28.62,28.74,28.62,28.71,105700.0,20.3575,20.4429,20.3575,20.4215,105700.0
2012-09-11 09:55:00,28.72,28.75,28.64,28.66,97000.0,20.4286,20.45,20.3717,20.3859,97000.0
2012-09-11 10:00:00,28.67,28.67,28.59,28.63,71900.0,20.3931,20.3931,20.3362,20.3646,71900.0
2012-09-11 10:05:00,28.63,28.64,28.6,28.6,59800.0,20.3646,20.3717,20.3433,20.3433,59800.0
2012-09-11 10:10:00,28.6,28.62,28.56,28.57,86800.0,20.3433,20.3575,20.3148,20.3219,86800.0
2012-09-11 10:15:00,28.56,28.59,28.54,28.56,113000.0,20.3148,20.3362,20.3006,20.3148,113000.0
2012-09-11 10:20:00,28.56,28.6,28.54,28.58,89300.0,20.3148,20.3433,20.3006,20.329,89300.0
2012-09-11 10:25:00,28.58,28.62,28.55,28.61,87200.0,20.329,20.3575,20.3077,20.3504,87200.0
2012-09-11 10:30:00,28.61,28.64,28.58,28.64,85700.0,20.3504,20.3717,20.329,20.3717,85700.0
2012-09-11 10:35:00,28.64,28.69,28.61,28.67,76900.0,20.3717,20.4073,20.3504,20.3931,76900.0
2012-09-11 10:40:00,28.68,28.76,28.67,28.68,94600.0,20.4002,20.4571,20.3931,20.4002,94600.0
2012-09-11 10:45:00,28.69,28.74,28.69,28.73,71500.0,20.4073,20.4429,20.4073,20.4357,71500.0
2012-09-11 10:50:00,28.74,28.79,28.72,28.79,88600.0,20.4429,20.4784,20.4286,20.4784,88600.0
2012-09-11 10:55:00,28.79,28.8,28.73,28.73,74800.0,20.4784,20.4855,20.4357,20.4357,74800.0
2012-09-11 11:00:00,28.73,28.81,28.72,28.8,109000.0,20.4357,20.4926,20.4286,20.4855,109000.0
2012-09-11 11:05:00,28.81,28.82,28.79,28.79,64000.0,20.4926,20.4998,20.4784,20.4784,64000.0
2012-09-11 11:10:00,28.79,28.81,28.79,28.8,58800.0,20.4784,20.4926,20.4784,20.4855,58800.0
2012-09-11 11:15:00,28.79,28.81,28.78,28.81,54300.0,20.4784,20.4926,20.4713,20.4926,54300.0
2012-09-11 11:20:00,28.81,28.84,28.8,28.83,194400.0,20.4926,20.514,20.4855,20.5069,194400.0
2012-09-11 11:25:00,28.83,28.84,28.8,28.84,171400.0,20.5069,20.514,20.4855,20.514,171400.0
2012-09-11 11:30:00,28.84,28.85,28.77,28.78,90200.0,20.514,20.5211,20.4642,20.4713,90200.0
2012-09-11 11:35:00,28.77,28.81,28.77,28.8,42100.0,20.4642,20.4926,20.4642,20.4855,42100.0
2012-09-11 11:40:00,28.8,28.8,28.76,28.77,38700.0,20.4855,20.4855,20.4571,20.4642,38700.0
2012-09-11 11:45:00,28.76,28.79,28.76,28.77,18900.0,20.4571,20.4784,20.4571,20.4642,18900.0
2012-09-11 11:50:00,28.77,28.78,28.74,28.76,36900.0,20.4642,20.4713,20.4429,20.4571,36900.0
2012-09-11 11:55:00,28.76,28.77,28.76,28.77,17500.0,20.4571,20.4642,20.4571,20.4642,17500.0
2012-09-11 12:00:00,28.77,28.79,28.75,28.79,28900.0,20.4642,20.4784,20.45,20.4784,28900.0
2012-09-11 12:05:00,28.8,28.8,28.78,28.8,59900.0,20.4855,20.4855,20.4713,20.4855,59900.0
2012-09-11 12:10:00,28.79,28.81,28.72,28.76,67000.0,20.4784,20.4926,20.4286,20.4571,67000.0
2012-09-11 12:15:00,28.76,28.79,28.76,28.79,10200.0,20.4571,20.4784,20.4571,20.4784,10200.0
2012-09-11 12:20:00,28.79,28.79,28.76,28.78,38500.0,20.4784,20.4784,20.4571,20.4713,38500.0
2012-09-11 12:25:00,28.78,28.78,28.77,28.78,9600.0,20.4713,20.4713,20.4642,20.4713,9600.0
2012-09-11 12:30:00,28.78,28.81,28.77,28.8,39200.0,20.4713,20.4926,20.4642,20.4855,39200.0
2012-09-11 12:35:00,28.81,28.81,28.77,28.78,22500.0,20.4926,20.4926,20.4642,20.4713,22500.0
2012-09-11 12:40:00,28.77,28.78,28.77,28.78,14000.0,20.4642,20.4713,20.4642,20.4713,14000.0
2012-09-11 12:45:00,28.78,28.78,28.74,28.74,37100.0,20.4713,20.4713,20.4429,20.4429,37100.0
2012-09-11 12:50:00,28.74,28.75,28.73,28.75,30700.0,20.4429,20.45,20.4357,20.45,30700.0
2012-09-11 12:55:00,28.74,28.79,28.74,28.79,17800.0,20.4429,20.4784,20.4429,20.4784,17800.0
2012-09-11 13:00:00,28.79,28.8,28.78,28.8,15100.0,20.4784,20.4855,20.4713,20.4855,15100.0
2012-09-11 13:05:00,28.79,28.8,28.77,28.8,32900.0,20.4784,20.4855,20.4642,20.4855,32900.0
2012-09-11 13:10:00,28.8,28.8,28.76,28.8,59900.0,20.4855,20.4855,20.4571,20.4855,59900.0
2012-09-11 13:15:00,28.79,28.81,28.79,28.8,35300.0,20.4784,20.4926,20.4784,20.4855,35300.0
2012-09-11 13:20:00,28.8,28.84,28.8,28.82,106000.0,20.4855,20.514,20.4855,20.4998,106000.0
2012-09-11 13:25:00,28.83,28.83,28.81,28.81,97800.0,20.5069,20.5069,20.4926,20.4926,97800.0
2012-09-11 13:30:00,28.82,28.83,28.8,28.82,25600.0,20.4998,20.5069,20.4855,20.4998,25600.0
2012-09-11 13:35:00,28.81,28.85,28.81,28.84,54000.0,20.4926,20.5211,20.4926,20.514,54000.0
2012-09-11 13:40:00,28.84,28.84,28.8,28.84,114100.0,20.514,20.514,20.4855,20.514,114100.0
2012-09-11 13:45:00,28.84,28.85,28.81,28.81,120200.0,20.514,20.5211,20.4926,20.4926,120200.0
2012-09-11 13:50:00,28.82,28.82,28.79,28.8,66700.0,20.4998,20.4998,20.4784,20.4855,66700.0
2012-09-11 13:55:00,28.8,28.8,28.79,28.79,8100.0,20.4855,20.4855,20.4784,20.4784,8100.0
2012-09-11 14:00:00,28.79,28.8,28.78,28.78,35100.0,20.4784,20.4855,20.4713,20.4713,35100.0
2012-09-11 14:05:00,28.79,28.8,28.78,28.79,19900.0,20.4784,20.4855,20.4713,20.4784,19900.0
2012-09-11 14:10:00,28.8,28.8,28.75,28.75,20500.0,20.4855,20.4855,20.45,20.45,20500.0
2012-09-11 14:15:00,28.75,28.77,28.75,28.76,52200.0,20.45,20.4642,20.45,20.4571,52200.0
2012-09-11 14:20:00,28.75,28.78,28.75,28.78,52200.0,20.45,20.4713,20.45,20.4713,52200.0
2012-09-11 14:25:00,28.78,28.79,28.74,28.75,93900.0,20.4713,20.4784,20.4429,20.45,93900.0
2012-09-11 14:30:00,28.75,28.75,28.71,28.72,130600.0,20.45,20.45,20.4215,20.4286,130600.0
2012-09-11 14:35:00,28.71,28.71,28.68,28.7,98400.0,20.4215,20.4215,20.4002,20.4144,98400.0
2012-09-11 14:40:00,28.7,28.7,28.68,28.69,28400.0,20.4144,20.4144,20.4002,20.4073,28400.0
2012-09-11 14:45:00,28.69,28.69,28.64,28.65,44500.0,20.4073,20.4073,20.3717,20.3788,44500.0
2012-09-11 14:50:00,28.65,28.65,28.61,28.62,139400.0,20.3788,20.3788,20.3504,20.3575,139400.0
2012-09-11 14:55:00,28.62,28.65,28.62,28.64,117400.0,20.3575,20.3788,20.3575,20.3717,117400.0
2012-09-11 15:00:00,28.63,28.67,28.62,28.63,177200.0,20.3646,20.3931,20.3575,20.3646,177200.0
2012-09-11 15:05:00,28.63,28.65,28.59,28.6,181300.0,20.3646,20.3788,20.3362,20.3433,181300.0
2012-09-11 15:10:00,28.59,28.62,28.59,28.6,98700.0,20.3362,20.3575,20.3362,20.3433,98700.0
2012-09-11 15:15:00,28.59,28.6,28.55,28.57,129100.0,20.3362,20.3433,20.3077,20.3219,129100.0
2012-09-11 15:20:00,28.57,28.57,28.52,28.55,222300.0,20.3219,20.3219,20.2864,20.3077,222300.0
2012-09-11 15:25:00,28.55,28.57,28.52,28.54,89900.0,20.3077,20.3219,20.2864,20.3006,89900.0
2012-09-11 15:30:00,28.54,28.64,28.54,28.63,155500.0,20.3006,20.3717,20.3006,20.3646,155500.0
2012-09-11 15:35:00,28.63,28.63,28.55,28.55,141700.0,20.3646,20.3646,20.3077,20.3077,141700.0
2012-09-11 15:40:00,28.55,28.58,28.54,28.58,256800.0,20.3077,20.329,20.3006,20.329,256800.0
2012-09-11 15:45:00,28.58,28.63,28.56,28.6,662700.0,20.329,20.3646,20.3148,20.3433,662700.0
2012-09-11 15:50:00,28.6,28.65,28.57,28.65,269600.0,20.3433,20.3788,20.3219,20.3788,269600.0
2012-09-11 15:55:00,28.64,28.65,28.58,28.58,418200.0,20.3717,20.3788,20.329,20.329,418200.0
2012-09-12 09:30:00,28.47,28.77,28.41,28.67,746900.0,20.2508,20.4642,20.2081,20.3931,746900.0
2012-09-12 09:35:00,28.67,28.7,28.52,28.55,249200.0,20.3931,20.4144,20.2864,20.3077,249200.0
2012-09-12 09:40:00,28.54,28.66,28.49,28.5,178000.0,20.3006,20.3859,20.265,20.2721,178000.0
2012-09-12 09:45:00,28.49,28.63,28.45,28.6,165400.0,20.265,20.3646,20.2366,20.3433,165400.0
2012-09-12 09:50:00,28.6,28.61,28.44,28.46,180100.0,20.3433,20.3504,20.2295,20.2437,180100.0
2012-09-12 09:55:00,28.46,28.52,28.42,28.52,129100.0,20.2437,20.2864,20.2152,20.2864,129100.0
2012-09-12 10:00:00,28.52,28.6,28.42,28.47,200500.0,20.2864,20.3433,20.2152,20.2508,200500.0
2012-09-12 10:05:00,28.47,28.52,28.41,28.52,177800.0,20.2508,20.2864,20.2081,20.2864,177800.0
2012-09-12 10:10:00,28.52,28.56,28.51,28.51,86200.0,20.2864,20.3148,20.2793,20.2793,86200.0
2012-09-12 10:15:00,28.52,28.52,28.44,28.45,116400.0,20.2864,20.2864,20.2295,20.2366,116400.0
2012-09-12 10:20:00,28.45,28.48,28.34,28.35,144700.0,20.2366,20.2579,20.1583,20.1654,144700.0
2012-09-12 10:25:00,28.34,28.35,28.24,28.31,401900.0,20.1583,20.1654,20.0872,20.137,401900.0
2012-09-12 10:30:00,28.31,28.39,28.3,28.35,251400.0,20.137,20.1939,20.1299,20.1654,251400.0
2012-09-12 10:35:00,28.35,28.42,28.34,28.37,130400.0,20.1654,20.2152,20.1583,20.1797,130400.0
2012-09-12 10:40:00,28.38,28.42,28.32,28.41,143000.0,20.1868,20.2152,20.1441,20.2081,143000.0
2012-09-12 10:45:00,28.41,28.41,28.36,28.39,102800.0,20.2081,20.2081,20.1726,20.1939,102800.0
2012-09-12 10:50:00,28.38,28.43,28.37,28.43,80800.0,20.1868,20.2223,20.1797,20.2223,80800.0
2012-09-12 10:55:00,28.43,28.5,28.43,28.5,120100.0,20.2223,20.2721,20.2223,20.2721,120100.0
2012-09-12 11:00:00,28.5,28.57,28.5,28.57,178100.0,20.2721,20.3219,20.2721,20.3219,178100.0
2012-09-12 11:05:00,28.57,28.6,28.55,28.58,122500.0,20.3219,20.3433,20.3077,20.329,122500.0
2012-09-12 11:10:00,28.57,28.6,28.53,28.57,69200.0,20.3219,20.3433,20.2935,20.3219,69200.0
2012-09-12 11:15:00,28.57,28.58,28.55,28.57,34200.0,20.3219,20.329,20.3077,20.3219,34200.0
2012-09-12 11:20:00,28.58,28.6,28.57,28.59,47900.0,20.329,20.3433,20.3219,20.3362,47900.0
2012-09-12 11:25:00,28.59,28.6,28.57,28.6,94800.0,20.3362,20.3433,20.3219,20.3433,94800.0
2012-09-12 11:30:00,28.6,28.6,28.55,28.55,154900.0,20.3433,20.3433,20.3077,20.3077,154900.0
2012-09-12 11:35:00,28.55,28.6,28.54,28.57,29300.0,20.3077,20.3433,20.3006,20.3219,29300.0
2012-09-12 11:40:00,28.57,28.59,28.54,28.59,37400.0,20.3219,20.3362,20.3006,20.3362,37400.0
2012-09-12 11:45:00,28.59,28.6,28.56,28.59,54800.0,20.3362,20.3433,20.3148,20.3362,54800.0
2012-09-12 11:50:00,28.59,28.6,28.58,28.59,84300.0,20.3362,20.3433,20.329,20.3362,84300.0
2012-09-12 11:55:00,28.6,28.6,28.59,28.59,46600.0,20.3433,20.3433,20.3362,20.3362,46600.0
2012-09-12 12:00:00,28.6,28.6,28.59,28.6,52500.0,20.3433,20.3433,20.3362,20.3433,52500.0
2012-09-12 12:05:00,28.6,28.6,28.54,28.55,63700.0,20.3433,20.3433,20.3006,20.3077,63700.0
2012-09-12 12:10:00,28.54,28.58,28.54,28.56,53900.0,20.3006,20.329,20.3006,20.3148,53900.0
2012-09-12 12:15:00,28.57,28.6,28.57,28.6,65000.0,20.3219,20.3433,20.3219,20.3433,65000.0
2012-09-12 12:20:00,28.6,28.6,28.57,28.6,48800.0,20.3433,20.3433,20.3219,20.3433,48800.0
2012-09-12 12:25:00,28.6,28.6,28.59,28.6,38900.0,20.3433,20.3433,20.3362,20.3433,38900.0
2012-09-12 12:30:00,28.6,28.6,28.59,28.6,42900.0,20.3433,20.3433,20.3362,20.3433,42900.0
2012-09-12 12:35:00,28.6,28.65,28.59,28.62,126000.0,20.3433,20.3788,20.3362,20.3575,126000.0
2012-09-12 12:40:00,28.62,28.63,28.61,28.63,42700.0,20.3575,20.3646,20.3504,20.3646,42700.0
2012-09-12 12:45:00,28.64,28.65,28.61,28.62,103400.0,20.3717,20.3788,20.3504,20.3575,103400.0
2012-09-12 12:50:00,28.61,28.61,28.58,28.6,91600.0,20.3504,20.3504,20.329,20.3433,91600.0
2012-09-12 12:55:00,28.6,28.6,28.59,28.6,38900.0,20.3433,20.3433,20.3362,20.3433,38900.0
2012-09-12 13:00:00,28.6,28.61,28.58,28.58,92100.0,20.3433,20.3504,20.329,20.329,92100.0
2012-09-12 13:05:00,28.58,28.61,28.57,28.6,108800.0,20.329,20.3504,20.3219,20.3433,108800.0
2012-09-12 13:10:00,28.59,28.61,28.58,28.6,92000.0,20.3362,20.3504,20.329,20.3433,92000.0
2012-09-12 13:15:00,28.6,28.61,28.58,28.59,84200.0,20.3433,20.3504,20.329,20.3362,84200.0
2012-09-12 13:20:00,28.59,28.6,28.58,28.6,66500.0,20.3362,20.3433,20.329,20.3433,66500.0
2012-09-12 13:25:00,28.6,28.6,28.57,28.58,63100.0,20.3433,20.3433,20.3219,20.329,63100.0
2012-09-12 13:30:00,28.58,28.6,28.58,28.6,80500.0,20.329,20.3433,20.329,20.3433,80500.0
2012-09-12 13:35:00,28.6,28.62,28.59,28.61,291600.0,20.3433,20.3575,20.3362,20.3504,291600.0
2012-09-12 13:40:00,28.61,28.62,28.6,28.61,112900.0,20.3504,20.3575,20.3433,20.3504,112900.0
2012-09-12 13:45:00,28.61,28.68,28.6,28.67,723800.0,20.3504,20.4002,20.3433,20.3931,723800.0
2012-09-12 13:50:00,28.68,28.7,28.64,28.65,129900.0,20.4002,20.4144,20.3717,20.3788,129900.0
2012-09-12 13:55:00,28.65,28.65,28.63,28.65,86900.0,20.3788,20.3788,20.3646,20.3788,86900.0
2012-09-12 14:00:00,28.64,28.67,28.63,28.66,91500.0,20.3717,20.3931,20.3646,20.3859,91500.0
2012-09-12 14:05:00,28.66,28.72,28.66,28.72,235800.0,20.3859,20.4286,20.3859,20.4286,235800.0
2012-09-12 14:10:00,28.72,28.79,28.71,28.79,185600.0,20.4286,20.4784,20.4215,20.4784,185600.0
2012-09-12 14:15:00,28.78,28.81,28.69,28.69,211800.0,20.4713,20.4926,20.4073,20.4073,211800.0
2012-09-12 14:20:00,28.7,28.77,28.68,28.77,142300.0,20.4144,20.4642,20.4002,20.4642,142300.0
2012-09-12 14:25:00,28.77,28.8,28.75,28.78,91400.0,20.4642,20.4855,20.45,20.4713,91400.0
2012-09-12 14:30:00,28.78,28.78,28.71,28.73,103000.0,20.4713,20.4713,20.4215,20.4357,103000.0
2012-09-12 14:35:00,28.73,28.73,28.68,28.7,82700.0,20.4357,20.4357,20.4002,20.4144,82700.0
2012-09-12 14:40:00,28.69,28.69,28.65,28.69,32200.0,20.4073,20.4073,20.3788,20.4073,32200.0
2012-09-12 14:45:00,28.7,28.71,28.65,28.67,34900.0,20.4144,20.4215,20.3788,20.3931,34900.0
2012-09-12 14:50:00,28.67,28.7,28.67,28.68,38800.0,20.3931,20.4144,20.3931,20.4002,38800.0
2012-09-12 14:55:00,28.67,28.68,28.66,28.66,55000.0,20.3931,20.4002,20.3859,20.3859,55000.0
2012-09-12 15:00:00,28.66,28.67,28.59,28.6,113000.0,20.3859,20.3931,20.3362,20.3433,113000.0
2012-09-12 15:05:00,28.6,28.64,28.58,28.62,108700.0,20.3433,20.3717,20.329,20.3575,108700.0
2012-09-12 15:10:00,28.62,28.62,28.58,28.6,115300.0,20.3575,20.3575,20.329,20.3433,115300.0
2012-09-12 15:15:00,28.6,28.62,28.59,28.61,103100.0,20.3433,20.3575,20.3362,20.3504,103100.0
2012-09-12 15:20:00,28.61,28.63,28.6,28.6,81600.0,20.3504,20.3646,20.3433,20.3433,81600.0
2012-09-12 15:25:00,28.61,28.62,28.59,28.61,97500.0,20.3504,20.3575,20.3362,20.3504,97500.0
2012-09-12 15:30:00,28.61,28.62,28.56,28.58,201500.0,20.3504,20.3575,20.3148,20.329,201500.0
2012-09-12 15:35:00,28.58,28.6,28.57,28.6,96900.0,20.329,20.3433,20.3219,20.3433,96900.0
2012-09-12 15:40:00,28.6,28.6,28.59,28.6,53200.0,20.3433,20.3433,20.3362,20.3433,53200.0
2012-09-12 15:45:00,28.59,28.6,28.55,28.58,208500.0,20.3362,20.3433,20.3077,20.329,208500.0
2012-09-12 15:50:00,28.58,28.6,28.56,28.59,108400.0,20.329,20.3433,20.3148,20.3362,108400.0
2012-09-12 15:55:00,28.59,28.6,28.58,28.6,199300.0,20.3362,20.3433,20.329,20.3433,199300.0
2012-09-13 09:30:00,28.51,28.59,28.33,28.37,171800.0,20.2793,20.3362,20.1512,20.1797,171800.0
2012-09-13 09:35:00,28.37,28.51,28.36,28.38,86100.0,20.1797,20.2793,20.1726,20.1868,86100.0
2012-09-13 09:40:00,28.37,28.43,28.34,28.41,95200.0,20.1797,20.2223,20.1583,20.2081,95200.0
2012-09-13 09:45:00,28.42,28.42,28.33,28.36,112300.0,20.2152,20.2152,20.1512,20.1726,112300.0
2012-09-13 09:50:00,28.37,28.39,28.35,28.39,58700.0,20.1797,20.1939,20.1654,20.1939,58700.0
2012-09-13 09:55:00,28.39,28.42,28.36,28.36,74900.0,20.1939,20.2152,20.1726,20.1726,74900.0
2012-09-13 10:00:00,28.37,28.44,28.36,28.41,150300.0,20.1797,20.2295,20.1726,20.2081,150300.0
2012-09-13 10:05:00,28.41,28.42,28.35,28.41,143600.0,20.2081,20.2152,20.1654,20.2081,143600.0
2012-09-13 10:10:00,28.41,28.45,28.41,28.43,135200.0,20.2081,20.2366,20.2081,20.2223,135200.0
2012-09-13 10:15:00,28.43,28.45,28.36,28.38,160300.0,20.2223,20.2366,20.1726,20.1868,160300.0
2012-09-13 10:20:00,28.38,28.42,28.37,28.38,119500.0,20.1868,20.2152,20.1797,20.1868,119500.0
2012-09-13 10:25:00,28.37,28.4,28.33,28.34,58300.0,20.1797,20.201,20.1512,20.1583,58300.0
2012-09-13 10:30:00,28.33,28.4,28.33,28.39,71700.0,20.1512,20.201,20.1512,20.1939,71700.0
2012-09-13 10:35:00,28.39,28.42,28.39,28.4,109200.0,20.1939,20.2152,20.1939,20.201,109200.0
2012-09-13 10:40:00,28.39,28.41,28.39,28.4,62300.0,20.1939,20.2081,20.1939,20.201,62300.0
2012-09-13 10:45:00,28.4,28.41,28.39,28.4,77300.0,20.201,20.2081,20.1939,20.201,77300.0
2012-09-13 10:50:00,28.41,28.46,28.4,28.44,85400.0,20.2081,20.2437,20.201,20.2295,85400.0
2012-09-13 10:55:00,28.45,28.5,28.44,28.5,109700.0,20.2366,20.2721,20.2295,20.2721,109700.0
2012-09-13 11:00:00,28.49,28.56,28.48,28.54,127300.0,20.265,20.3148,20.2579,20.3006,127300.0
2012-09-13 11:05:00,28.55,28.6,28.55,28.58,170200.0,20.3077,20.3433,20.3077,20.329,170200.0
2012-09-13 11:10:00,28.57,28.61,28.56,28.59,114700.0,20.3219,20.3504,20.3148,20.3362,114700.0
2012-09-13 11:15:00,28.59,28.66,28.57,28.65,214400.0,20.3362,20.3859,20.3219,20.3788,214400.0
2012-09-13 11:20:00,28.65,28.68,28.62,28.63,111000.0,20.3788,20.4002,20.3575,20.3646,111000.0
2012-09-13 11:25:00,28.63,28.65,28.62,28.65,61700.0,20.3646,20.3788,20.3575,20.3788,61700.0
2012-09-13 11:30:00,28.65,28.67,28.6,28.63,200100.0,20.3788,20.3931,20.3433,20.3646,200100.0
2012-09-13 11:35:00,28.62,28.63,28.58,28.6,75000.0,20.3575,20.3646,20.329,20.3433,75000.0
2012-09-13 11:40:00,28.6,28.7,28.6,28.68,212600.0,20.3433,20.4144,20.3433,20.4002,212600.0
2012-09-13 11:45:00,28.68,28.69,28.65,28.68,90700.0,20.4002,20.4073,20.3788,20.4002,90700.0
2012-09-13 11:50:00,28.68,28.69,28.64,28.64,144100.0,20.4002,20.4073,20.3717,20.3717,144100.0
2012-09-13 11:55:00,28.65,28.67,28.64,28.65,105900.0,20.3788,20.3931,20.3717,20.3788,105900.0
2012-09-13 12:00:00,28.65,28.72,28.64,28.72,151600.0,20.3788,20.4286,20.3717,20.4286,151600.0
2012-09-13 12:05:00,28.72,28.73,28.7,28.7,48400.0,20.4286,20.4357,20.4144,20.4144,48400.0
2012-09-13 12:10:00,28.7,28.74,28.67,28.67,149900.0,20.4144,20.4429,20.3931,20.3931,149900.0
2012-09-13 12:15:00,28.67,28.71,28.64,28.7,109300.0,20.3931,20.4215,20.3717,20.4144,109300.0
2012-09-13 12:20:00,28.7,28.75,28.68,28.74,67600.0,20.4144,20.45,20.4002,20.4429,67600.0
2012-09-13 12:25:00,28.73,28.73,28.68,28.69,92800.0,20.4357,20.4357,20.4002,20.4073,92800.0
2012-09-13 12:30:00,28.69,28.85,28.63,28.73,381500.0,20.4073,20.5211,20.3646,20.4357,381500.0
2012-09-13 12:35:00,28.73,28.81,28.65,28.78,237200.0,20.4357,20.4926,20.3788,20.4713,237200.0
2012-09-13 12:40:00,28.78,28.93,28.74,28.83,219100.0,20.4713,20.578,20.4429,20.5069,219100.0
2012-09-13 12:45:00,28.83,28.88,28.77,28.81,119200.0,20.5069,20.5424,20.4642,20.4926,119200.0
2012-09-13 12:50:00,28.8,28.86,28.78,28.84,121600.0,20.4855,20.5282,20.4713,20.514,121600.0
2012-09-13 12:55:00,28.84,28.92,28.84,28.91,335000.0,20.514,20.5709,20.514,20.5638,335000.0
2012-09-13 13:00:00,28.91,29.06,28.9,29.0,612100.0,20.5638,20.6705,20.5567,20.6278,612100.0
2012-09-13 13:05:00,29.01,29.03,28.97,29.0,502400.0,20.6349,20.6491,20.6065,20.6278,502400.0
2012-09-13 13:10:00,29.0,29.02,28.89,28.91,336300.0,20.6278,20.642,20.5495,20.5638,336300.0
2012-09-13 13:15:00,28.91,28.95,28.87,28.89,167100.0,20.5638,20.5922,20.5353,20.5495,167100.0
2012-09-13 13:20:00,28.89,28.9,28.87,28.9,82500.0,20.5495,20.5567,20.5353,20.5567,82500.0
2012-09-13 13:25:00,28.9,28.98,28.89,28.96,152000.0,20.5567,20.6136,20.5495,20.5993,152000.0
2012-09-13 13:30:00,28.96,29.08,28.96,29.02,225700.0,20.5993,20.6847,20.5993,20.642,225700.0
2012-09-13 13:35:00,29.02,29.02,28.99,29.01,198700.0,20.642,20.642,20.6207,20.6349,198700.0
2012-09-13 13:40:00,29.0,29.05,28.99,29.03,110800.0,20.6278,20.6634,20.6207,20.6491,110800.0
2012-09-13 13:45:00,29.03,29.06,29.0,29.03,108900.0,20.6491,20.6705,20.6278,20.6491,108900.0
2012-09-13 13:50:00,29.03,29.04,29.0,29.0,92900.0,20.6491,20.6562,20.6278,20.6278,92900.0
2012-09-13 13:55:00,29.0,29.01,28.97,28.97,133200.0,20.6278,20.6349,20.6065,20.6065,133200.0
2012-09-13 14:00:00,28.97,29.04,28.95,29.04,138800.0,20.6065,20.6562,20.5922,20.6562,138800.0
2012-09-13 14:05:00,29.03,29.04,28.99,29.0,78100.0,20.6491,20.6562,20.6207,20.6278,78100.0
2012-09-13 14:10:00,29.01,29.05,29.0,29.05,89500.0,20.6349,20.6634,20.6278,20.6634,89500.0
2012-09-13 14:15:00,29.04,29.05,29.0,29.03,72700.0,20.6562,20.6634,20.6278,20.6491,72700.0
2012-09-13 14:20:00,29.03,29.1,29.02,29.1,199100.0,20.6491,20.6989,20.642,20.6989,199100.0
2012-09-13 14:25:00,29.1,29.15,29.08,29.1,320400.0,20.6989,20.7345,20.6847,20.6989,320400.0
2012-09-13 14:30:00,29.1,29.11,29.03,29.05,106200.0,20.6989,20.706,20.6491,20.6634,106200.0
2012-09-13 14:35:00,29.05,29.12,29.03,29.05,124200.0,20.6634,20.7131,20.6491,20.6634,124200.0
2012-09-13 14:40:00,29.04,29.09,29.03,29.05,138700.0,20.6562,20.6918,20.6491,20.6634,138700.0
2012-09-13 14:45:00,29.05,29.06,29.01,29.05,147500.0,20.6634,20.6705,20.6349,20.6634,147500.0
2012-09-13 14:50:00,29.05,29.06,29.02,29.04,60800.0,20.6634,20.6705,20.642,20.6562,60800.0
2012-09-13 14:55:00,29.05,29.05,29.0,29.03,95400.0,20.6634,20.6634,20.6278,20.6491,95400.0
2012-09-13 15:00:00,29.02,29.03,29.0,29.0,159000.0,20.642,20.6491,20.6278,20.6278,159000.0
2012-09-13 15:05:00,29.0,29.05,29.0,29.04,120100.0,20.6278,20.6634,20.6278,20.6562,120100.0
2012-09-13 15:10:00,29.04,29.07,29.03,29.05,93600.0,20.6562,20.6776,20.6491,20.6634,93600.0
2012-09-13 15:15:00,29.05,29.05,29.0,29.0,106900.0,20.6634,20.6634,20.6278,20.6278,106900.0
2012-09-13 15:20:00,29.01,29.04,29.0,29.02,81800.0,20.6349,20.6562,20.6278,20.642,81800.0
2012-09-13 15:25:00,29.04,29.05,29.01,29.04,112100.0,20.6562,20.6634,20.6349,20.6562,112100.0
2012-09-13 15:30:00,29.03,29.08,29.02,29.02,129700.0,20.6491,20.6847,20.642,20.642,129700.0
2012-09-13 15:35:00,29.03,29.07,29.03,29.05,99700.0,20.6491,20.6776,20.6491,20.6634,99700.0
2012-09-13 15:40:00,29.06,29.1,29.05,29.07,221500.0,20.6705,20.6989,20.6634,20.6776,221500.0
2012-09-13 15:45:00,29.06,29.07,29.0,29.0,333700.0,20.6705,20.6776,20.6278,20.6278,333700.0
2012-09-13 15:50:00,29.01,29.03,28.94,28.95,417200.0,20.6349,20.6491,20.5851,20.5922,417200.0
2012-09-13 15:55:00,28.95,28.96,28.88,28.92,782800.0,20.5922,20.5993,20.5424,20.5709,782800.0
2012-09-14 09:30:00,29.05,29.23,29.02,29.15,151700.0,20.6634,20.7914,20.642,20.7345,151700.0
2012-09-14 09:35:00,29.14,29.25,29.14,29.2,114700.0,20.7274,20.8056,20.7274,20.7701,114700.0
2012-09-14 09:40:00,29.21,29.32,29.17,29.28,227100.0,20.7772,20.8554,20.7487,20.827,227100.0
2012-09-14 09:45:00,29.28,29.41,29.27,29.4,327000.0,20.827,20.9194,20.8198,20.9123,327000.0
2012-09-14 09:50:00,29.4,29.49,29.38,29.47,202000.0,20.9123,20.9763,20.8981,20.9621,202000.0
2012-09-14 09:55:00,29.47,29.48,29.37,29.39,142100.0,20.9621,20.9692,20.891,20.9052,142100.0
2012-09-14 10:00:00,29.39,29.41,29.33,29.39,159500.0,20.9052,20.9194,20.8625,20.9052,159500.0
2012-09-14 10:05:00,29.39,29.44,29.38,29.43,205600.0,20.9052,20.9408,20.8981,20.9337,205600.0
2012-09-14 10:10:00,29.43,29.52,29.42,29.51,255400.0,20.9337,20.9977,20.9265,20.9906,255400.0
2012-09-14 10:15:00,29.51,29.56,29.51,29.55,112600.0,20.9906,21.0261,20.9906,21.019,112600.0
2012-09-14 10:20:00,29.55,29.61,29.5,29.5,154300.0,21.019,21.0617,20.9834,20.9834,154300.0
2012-09-14 10:25:00,29.5,29.51,29.47,29.51,204800.0,20.9834,20.9906,20.9621,20.9906,204800.0
2012-09-14 10:30:00,29.5,29.51,29.47,29.49,113400.0,20.9834,20.9906,20.9621,20.9763,113400.0
2012-09-14 10:35:00,29.49,29.52,29.48,29.5,108200.0,20.9763,20.9977,20.9692,20.9834,108200.0
2012-09-14 10:40:00,29.49,29.5,29.47,29.47,138200.0,20.9763,20.9834,20.9621,20.9621,138200.0
2012-09-14 10:45:00,29.48,29.5,29.47,29.5,127500.0,20.9692,20.9834,20.9621,20.9834,127500.0
2012-09-14 10:50:00,29.51,29.51,29.45,29.46,133700.0,20.9906,20.9906,20.9479,20.955,133700.0
2012-09-14 10:55:00,29.45,29.45,29.41,29.45,185600.0,20.9479,20.9479,20.9194,20.9479,185600.0
2012-09-14 11:00:00,29.44,29.49,29.43,29.48,166500.0,20.9408,20.9763,20.9337,20.9692,166500.0
2012-09-14 11:05:00,29.48,29.48,29.43,29.47,106100.0,20.9692,20.9692,20.9337,20.9621,106100.0
2012-09-14 11:10:00,29.47,29.52,29.47,29.51,163600.0,20.9621,20.9977,20.9621,20.9906,163600.0
2012-09-14 11:15:00,29.5,29.51,29.42,29.45,81900.0,20.9834,20.9906,20.9265,20.9479,81900.0
2012-09-14 11:20:00,29.46,29.51,29.45,29.5,74400.0,20.955,20.9906,20.9479,20.9834,74400.0
2012-09-14 11:25:00,29.51,29.53,29.48,29.53,96200.0,20.9906,21.0048,20.9692,21.0048,96200.0
2012-09-14 11:30:00,29.53,29.53,29.48,29.5,109300.0,21.0048,21.0048,20.9692,20.9834,109300.0
2012-09-14 11:35:00,29.5,29.55,29.5,29.51,63500.0,20.9834,21.019,20.9834,20.9906,63500.0
2012-09-14 11:40:00,29.51,29.54,29.51,29.53,61800.0,20.9906,21.0119,20.9906,21.0048,61800.0
2012-09-14 11:45:00,29.54,29.56,29.52,29.52,82800.0,21.0119,21.0261,20.9977,20.9977,82800.0
2012-09-14 11:50:00,29.52,29.55,29.49,29.5,94700.0,20.9977,21.019,20.9763,20.9834,94700.0
2012-09-14 11:55:00,29.49,29.56,29.49,29.56,136100.0,20.9763,21.0261,20.9763,21.0261,136100.0
2012-09-14 12:00:00,29.55,29.59,29.54,29.57,128000.0,21.019,21.0475,21.0119,21.0332,128000.0
2012-09-14 12:05:00,29.57,29.59,29.54,29.56,120000.0,21.0332,21.0475,21.0119,21.0261,120000.0
2012-09-14 12:10:00,29.56,29.62,29.56,29.61,125800.0,21.0261,21.0688,21.0261,21.0617,125800.0
2012-09-14 12:15:00,29.6,29.7,29.6,29.67,267500.0,21.0546,21.1257,21.0546,21.1044,267500.0
2012-09-14 12:20:00,29.67,29.69,29.66,29.67,105300.0,21.1044,21.1186,21.0973,21.1044,105300.0
2012-09-14 12:25:00,29.67,29.69,29.66,29.67,91700.0,21.1044,21.1186,21.0973,21.1044,91700.0
2012-09-14 12:30:00,29.67,29.67,29.64,29.65,39700.0,21.1044,21.1044,21.083,21.0901,39700.0
2012-09-14 12:35:00,29.65,29.7,29.65,29.7,118200.0,21.0901,21.1257,21.0901,21.1257,118200.0
2012-09-14 12:40:00,29.7,29.7,29.67,29.67,53300.0,21.1257,21.1257,21.1044,21.1044,53300.0
2012-09-14 12:45:00,29.68,29.68,29.65,29.65,70600.0,21.1115,21.1115,21.0901,21.0901,70600.0
2012-09-14 12:50:00,29.66,29.66,29.65,29.66,64300.0,21.0973,21.0973,21.0901,21.0973,64300.0
2012-09-14 12:55:00,29.66,29.66,29.61,29.62,192000.0,21.0973,21.0973,21.0617,21.0688,192000.0
2012-09-14 13:00:00,29.63,29.64,29.6,29.61,61700.0,21.0759,21.083,21.0546,21.0617,61700.0
2012-09-14 13:05:00,29.6,29.63,29.6,29.63,70300.0,21.0546,21.0759,21.0546,21.0759,70300.0
2012-09-14 13:10:00,29.63,29.63,29.59,29.6,76200.0,21.0759,21.0759,21.0475,21.0546,76200.0
2012-09-14 13:15:00,29.59,29.6,29.56,29.59,86800.0,21.0475,21.0546,21.0261,21.0475,86800.0
2012-09-14 13:20:00,29.59,29.61,29.54,29.55,53000.0,21.0475,21.0617,21.0119,21.019,53000.0
2012-09-14 13:25:00,29.54,29.55,29.47,29.5,100600.0,21.0119,21.019,20.9621,20.9834,100600.0
2012-09-14 13:30:00,29.5,29.56,29.5,29.54,45200.0,20.9834,21.0261,20.9834,21.0119,45200.0
2012-09-14 13:35:00,29.55,29.55,29.51,29.53,53200.0,21.019,21.019,20.9906,21.0048,53200.0
2012-09-14 13:40:00,29.54,29.54,29.51,29.52,45600.0,21.0119,21.0119,20.9906,20.9977,45600.0
2012-09-14 13:45:00,29.52,29.53,29.5,29.51,106500.0,20.9977,21.0048,20.9834,20.9906,106500.0
2012-09-14 13:50:00,29.51,29.51,29.49,29.5,69600.0,20.9906,20.9906,20.9763,20.9834,69600.0
2012-09-14 13:55:00,29.49,29.56,29.49,29.5,275200.0,20.9763,21.0261,20.9763,20.9834,275200.0
2012-09-14 14:00:00,29.5,29.54,29.5,29.52,69900.0,20.9834,21.0119,20.9834,20.9977,69900.0
2012-09-14 14:05:00,29.52,29.52,29.49,29.52,69300.0,20.9977,20.9977,20.9763,20.9977,69300.0
2012-09-14 14:10:00,29.52,29.54,29.49,29.5,84100.0,20.9977,21.0119,20.9763,20.9834,84100.0
2012-09-14 14:15:00,29.49,29.51,29.49,29.51,53500.0,20.9763,20.9906,20.9763,20.9906,53500.0
2012-09-14 14:20:00,29.5,29.55,29.5,29.52,122300.0,20.9834,21.019,20.9834,20.9977,122300.0
2012-09-14 14:25:00,29.52,29.55,29.51,29.53,95900.0,20.9977,21.019,20.9906,21.0048,95900.0
2012-09-14 14:30:00,29.53,29.57,29.52,29.53,106800.0,21.0048,21.0332,20.9977,21.0048,106800.0
2012-09-14 14:35:00,29.53,29.56,29.53,29.55,46900.0,21.0048,21.0261,21.0048,21.019,46900.0
2012-09-14 14:40:00,29.56,29.57,29.55,29.57,67300.0,21.0261,21.0332,21.019,21.0332,67300.0
2012-09-14 14:45:00,29.57,29.57,29.56,29.57,27600.0,21.0332,21.0332,21.0261,21.0332,27600.0
2012-09-14 14:50:00,29.57,29.58,29.55,29.56,108700.0,21.0332,21.0403,21.019,21.0261,108700.0
2012-09-14 14:55:00,29.56,29.62,29.55,29.6,112600.0,21.0261,21.0688,21.019,21.0546,112600.0
2012-09-14 15:00:00,29.61,29.61,29.56,29.56,66100.0,21.0617,21.0617,21.0261,21.0261,66100.0
2012-09-14 15:05:00,29.55,29.57,29.53,29.54,75400.0,21.019,21.0332,21.0048,21.0119,75400.0
2012-09-14 15:10:00,29.54,29.55,29.49,29.51,174100.0,21.0119,21.019,20.9763,20.9906,174100.0
2012-09-14 15:15:00,29.51,29.52,29.46,29.49,64100.0,20.9906,20.9977,20.955,20.9763,64100.0
2012-09-14 15:20:00,29.49,29.49,29.41,29.41,155600.0,20.9763,20.9763,20.9194,20.9194,155600.0
2012-09-14 15:25:00,29.41,29.44,29.39,29.44,95200.0,20.9194,20.9408,20.9052,20.9408,95200.0
2012-09-14 15:30:00,29.44,29.44,29.41,29.43,156700.0,20.9408,20.9408,20.9194,20.9337,156700.0
2012-09-14 15:35:00,29.43,29.53,29.42,29.49,170200.0,20.9337,21.0048,20.9265,20.9763,170200.0
2012-09-14 15:40:00,29.5,29.53,29.49,29.52,142900.0,20.9834,21.0048,20.9763,20.9977,142900.0
2012-09-14 15:45:00,29.52,29.52,29.44,29.47,230400.0,20.9977,20.9977,20.9408,20.9621,230400.0
2012-09-14 15:50:00,29.47,29.54,29.46,29.52,323700.0,20.9621,21.0119,20.955,20.9977,323700.0
2012-09-14 15:55:00,29.52,29.56,29.51,29.56,278800.0,20.9977,21.0261,20.9906,21.0261,278800.0
2012-09-17 09:30:00,29.63,29.71,29.34,29.43,106100.0,21.0759,21.1328,20.8696,20.9337,106100.0
2012-09-17 09:35:00,29.42,29.62,29.4,29.57,66000.0,20.9265,21.0688,20.9123,21.0332,66000.0
2012-09-17 09:40:00,29.57,29.6,29.53,29.59,63300.0,21.0332,21.0546,21.0048,21.0475,63300.0
2012-09-17 09:45:00,29.59,29.59,29.38,29.39,139800.0,21.0475,21.0475,20.8981,20.9052,139800.0
2012-09-17 09:50:00,29.38,29.38,29.33,29.35,33100.0,20.8981,20.8981,20.8625,20.8767,33100.0
2012-09-17 09:55:00,29.35,29.36,29.3,29.31,50300.0,20.8767,20.8839,20.8412,20.8483,50300.0
2012-09-17 10:00:00,29.31,29.43,29.3,29.39,45900.0,20.8483,20.9337,20.8412,20.9052,45900.0
2012-09-17 10:05:00,29.39,29.39,29.31,29.31,52100.0,20.9052,20.9052,20.8483,20.8483,52100.0
2012-09-17 10:10:00,29.3,29.33,29.26,29.32,54600.0,20.8412,20.8625,20.8127,20.8554,54600.0
2012-09-17 10:15:00,29.32,29.38,29.32,29.34,53700.0,20.8554,20.8981,20.8554,20.8696,53700.0
2012-09-17 10:20:00,29.34,29.36,29.32,29.35,39900.0,20.8696,20.8839,20.8554,20.8767,39900.0
2012-09-17 10:25:00,29.35,29.44,29.35,29.44,45300.0,20.8767,20.9408,20.8767,20.9408,45300.0
2012-09-17 10:30:00,29.44,29.44,29.36,29.37,65900.0,20.9408,20.9408,20.8839,20.891,65900.0
2012-09-17 10:35:00,29.37,29.37,29.23,29.24,74700.0,20.891,20.891,20.7914,20.7985,74700.0
2012-09-17 10:40:00,29.24,29.29,29.23,29.29,47300.0,20.7985,20.8341,20.7914,20.8341,47300.0
2012-09-17 10:45:00,29.28,29.28,29.23,29.26,58000.0,20.827,20.827,20.7914,20.8127,58000.0
2012-09-17 10:50:00,29.26,29.26,29.2,29.21,51900.0,20.8127,20.8127,20.7701,20.7772,51900.0
2012-09-17 10:55:00,29.21,29.24,29.21,29.21,30700.0,20.7772,20.7985,20.7772,20.7772,30700.0
2012-09-17 11:00:00,29.21,29.26,29.2,29.25,108600.0,20.7772,20.8127,20.7701,20.8056,108600.0
2012-09-17 11:05:00,29.25,29.26,29.19,29.21,43700.0,20.8056,20.8127,20.7629,20.7772,43700.0
2012-09-17 11:10:00,29.21,29.24,29.2,29.22,36700.0,20.7772,20.7985,20.7701,20.7843,36700.0
2012-09-17 11:15:00,29.22,29.23,29.18,29.21,66100.0,20.7843,20.7914,20.7558,20.7772,66100.0
2012-09-17 11:20:00,29.21,29.22,29.17,29.2,56800.0,20.7772,20.7843,20.7487,20.7701,56800.0
2012-09-17 11:25:00,29.2,29.2,29.17,29.17,19700.0,20.7701,20.7701,20.7487,20.7487,19700.0
2012-09-17 11:30:00,29.17,29.24,29.17,29.2,95700.0,20.7487,20.7985,20.7487,20.7701,95700.0
2012-09-17 11:35:00,29.21,29.21,29.18,29.19,34300.0,20.7772,20.7772,20.7558,20.7629,34300.0
2012-09-17 11:40:00,29.19,29.22,29.18,29.22,35800.0,20.7629,20.7843,20.7558,20.7843,35800.0
2012-09-17 11:45:00,29.22,29.22,29.17,29.17,31600.0,20.7843,20.7843,20.7487,20.7487,31600.0
2012-09-17 11:50:00,29.18,29.22,29.18,29.19,24500.0,20.7558,20.7843,20.7558,20.7629,24500.0
2012-09-17 11:55:00,29.18,29.19,29.17,29.18,43600.0,20.7558,20.7629,20.7487,20.7558,43600.0
2012-09-17 12:00:00,29.18,29.22,29.17,29.21,42900.0,20.7558,20.7843,20.7487,20.7772,42900.0
2012-09-17 12:05:00,29.21,29.22,29.19,29.21,27900.0,20.7772,20.7843,20.7629,20.7772,27900.0
2012-09-17 12:10:00,29.21,29.21,29.18,29.18,31200.0,20.7772,20.7772,20.7558,20.7558,31200.0
2012-09-17 12:15:00,29.18,29.18,29.16,29.17,17200.0,20.7558,20.7558,20.7416,20.7487,17200.0
2012-09-17 12:20:00,29.17,29.2,29.17,29.19,41100.0,20.7487,20.7701,20.7487,20.7629,41100.0
2012-09-17 12:25:00,29.19,29.23,29.19,29.21,33000.0,20.7629,20.7914,20.7629,20.7772,33000.0
2012-09-17 12:30:00,29.21,29.21,29.19,29.2,21200.0,20.7772,20.7772,20.7629,20.7701,21200.0
2012-09-17 12:35:00,29.2,29.2,29.17,29.18,17700.0,20.7701,20.7701,20.7487,20.7558,17700.0
2012-09-17 12:40:00,29.18,29.22,29.17,29.19,91800.0,20.7558,20.7843,20.7487,20.7629,91800.0
2012-09-17 12:45:00,29.19,29.2,29.18,29.19,20700.0,20.7629,20.7701,20.7558,20.7629,20700.0
2012-09-17 12:50:00,29.19,29.19,29.15,29.16,29000.0,20.7629,20.7629,20.7345,20.7416,29000.0
2012-09-17 12:55:00,29.16,29.17,29.15,29.15,17200.0,20.7416,20.7487,20.7345,20.7345,17200.0
2012-09-17 13:00:00,29.15,29.15,29.13,29.13,20000.0,20.7345,20.7345,20.7203,20.7203,20000.0
2012-09-17 13:05:00,29.13,29.14,29.13,29.13,19000.0,20.7203,20.7274,20.7203,20.7203,19000.0
2012-09-17 13:10:00,29.13,29.15,29.13,29.13,49900.0,20.7203,20.7345,20.7203,20.7203,49900.0
2012-09-17 13:15:00,29.13,29.15,29.12,29.15,30200.0,20.7203,20.7345,20.7131,20.7345,30200.0
2012-09-17 13:20:00,29.15,29.15,29.13,29.14,38000.0,20.7345,20.7345,20.7203,20.7274,38000.0
2012-09-17 13:25:00,29.15,29.15,29.13,29.13,26100.0,20.7345,20.7345,20.7203,20.7203,26100.0
2012-09-17 13:30:00,29.13,29.13,29.1,29.1,20800.0,20.7203,20.7203,20.6989,20.6989,20800.0
2012-09-17 13:35:00,29.1,29.12,29.09,29.11,39300.0,20.6989,20.7131,20.6918,20.706,39300.0
2012-09-17 13:40:00,29.12,29.12,29.1,29.11,16300.0,20.7131,20.7131,20.6989,20.706,16300.0
2012-09-17 13:45:00,29.1,29.12,29.08,29.08,65400.0,20.6989,20.7131,20.6847,20.6847,65400.0
2012-09-17 13:50:00,29.08,29.09,29.06,29.08,39800.0,20.6847,20.6918,20.6705,20.6847,39800.0
2012-09-17 13:55:00,29.08,29.1,29.07,29.09,48900.0,20.6847,20.6989,20.6776,20.6918,48900.0
2012-09-17 14:00:00,29.09,29.1,29.06,29.07,118100.0,20.6918,20.6989,20.6705,20.6776,118100.0
2012-09-17 14:05:00,29.07,29.08,29.02,29.04,116000.0,20.6776,20.6847,20.642,20.6562,116000.0
2012-09-17 14:10:00,29.03,29.05,29.03,29.05,25400.0,20.6491,20.6634,20.6491,20.6634,25400.0
2012-09-17 14:15:00,29.04,29.09,29.02,29.07,45300.0,20.6562,20.6918,20.642,20.6776,45300.0
2012-09-17 14:20:00,29.07,29.13,29.05,29.06,76800.0,20.6776,20.7203,20.6634,20.6705,76800.0
2012-09-17 14:25:00,29.06,29.06,29.02,29.03,64200.0,20.6705,20.6705,20.642,20.6491,64200.0
2012-09-17 14:30:00,29.02,29.04,29.0,29.0,45500.0,20.642,20.6562,20.6278,20.6278,45500.0
2012-09-17 14:35:00,28.99,29.06,28.99,29.03,109600.0,20.6207,20.6705,20.6207,20.6491,109600.0
2012-09-17 14:40:00,29.02,29.03,28.99,29.0,102600.0,20.642,20.6491,20.6207,20.6278,102600.0
2012-09-17 14:45:00,29.0,29.06,29.0,29.05,52300.0,20.6278,20.6705,20.6278,20.6634,52300.0
2012-09-17 14:50:00,29.05,29.06,29.0,29.0,50000.0,20.6634,20.6705,20.6278,20.6278,50000.0
2012-09-17 14:55:00,29.01,29.01,28.99,29.01,85700.0,20.6349,20.6349,20.6207,20.6349,85700.0
2012-09-17 15:00:00,29.01,29.02,29.0,29.01,28500.0,20.6349,20.642,20.6278,20.6349,28500.0
2012-09-17 15:05:00,29.02,29.05,29.01,29.04,65100.0,20.642,20.6634,20.6349,20.6562,65100.0
2012-09-17 15:10:00,29.04,29.05,29.03,29.03,71900.0,20.6562,20.6634,20.6491,20.6491,71900.0
2012-09-17 15:15:00,29.03,29.04,28.99,29.0,77500.0,20.6491,20.6562,20.6207,20.6278,77500.0
2012-09-17 15:20:00,28.99,29.05,28.99,29.03,92500.0,20.6207,20.6634,20.6207,20.6491,92500.0
2012-09-17 15:25:00,29.02,29.03,28.99,29.0,103200.0,20.642,20.6491,20.6207,20.6278,103200.0
2012-09-17 15:30:00,29.0,29.0,28.98,29.0,139400.0,20.6278,20.6278,20.6136,20.6278,139400.0
2012-09-17 15:35:00,29.0,29.02,28.99,29.02,124500.0,20.6278,20.642,20.6207,20.642,124500.0
2012-09-17 15:40:00,29.02,29.05,29.01,29.03,82000.0,20.642,20.6634,20.6349,20.6491,82000.0
2012-09-17 15:45:00,29.03,29.08,29.02,29.08,141500.0,20.6491,20.6847,20.642,20.6847,141500.0
2012-09-17 15:50:00,29.08,29.11,29.06,29.09,196800.0,20.6847,20.706,20.6705,20.6918,196800.0
2012-09-17 15:55:00,29.08,29.09,29.04,29.09,307500.0,20.6847,20.6918,20.6562,20.6918,307500.0
2012-09-18 09:30:00,28.98,28.98,28.75,28.84,364600.0,20.6136,20.6136,20.45,20.514,364600.0
2012-09-18 09:35:00,28.84,28.92,28.74,28.8,312900.0,20.514,20.5709,20.4429,20.4855,312900.0
2012-09-18 09:40:00,28.8,28.92,28.8,28.91,184100.0,20.4855,20.5709,20.4855,20.5638,184100.0
2012-09-18 09:45:00,28.91,28.97,28.89,28.89,192000.0,20.5638,20.6065,20.5495,20.5495,192000.0
2012-09-18 09:50:00,28.9,28.93,28.88,28.88,135300.0,20.5567,20.578,20.5424,20.5424,135300.0
2012-09-18 09:55:00,28.88,28.91,28.84,28.85,92400.0,20.5424,20.5638,20.514,20.5211,92400.0
2012-09-18 10:00:00,28.85,28.98,28.84,28.9,222000.0,20.5211,20.6136,20.514,20.5567,222000.0
2012-09-18 10:05:00,28.91,28.94,28.81,28.84,150300.0,20.5638,20.5851,20.4926,20.514,150300.0
2012-09-18 10:10:00,28.84,28.88,28.81,28.83,123800.0,20.514,20.5424,20.4926,20.5069,123800.0
2012-09-18 10:15:00,28.82,28.85,28.78,28.81,332800.0,20.4998,20.5211,20.4713,20.4926,332800.0
2012-09-18 10:20:00,28.82,28.84,28.79,28.8,84200.0,20.4998,20.514,20.4784,20.4855,84200.0
2012-09-18 10:25:00,28.81,28.82,28.76,28.77,128800.0,20.4926,20.4998,20.4571,20.4642,128800.0
2012-09-18 10:30:00,28.78,28.8,28.71,28.71,192300.0,20.4713,20.4855,20.4215,20.4215,192300.0
2012-09-18 10:35:00,28.72,28.73,28.66,28.68,312200.0,20.4286,20.4357,20.3859,20.4002,312200.0
2012-09-18 10:40:00,28.68,28.71,28.66,28.71,191700.0,20.4002,20.4215,20.3859,20.4215,191700.0
2012-09-18 10:45:00,28.71,28.72,28.64,28.67,95200.0,20.4215,20.4286,20.3717,20.3931,95200.0
2012-09-18 10:50:00,28.67,28.68,28.6,28.63,318200.0,20.3931,20.4002,20.3433,20.3646,318200.0
2012-09-18 10:55:00,28.63,28.65,28.59,28.63,244200.0,20.3646,20.3788,20.3362,20.3646,244200.0
2012-09-18 11:00:00,28.63,28.66,28.61,28.63,101200.0,20.3646,20.3859,20.3504,20.3646,101200.0
2012-09-18 11:05:00,28.64,28.65,28.62,28.63,78800.0,20.3717,20.3788,20.3575,20.3646,78800.0
2012-09-18 11:10:00,28.63,28.65,28.63,28.64,124400.0,20.3646,20.3788,20.3646,20.3717,124400.0
2012-09-18 11:15:00,28.64,28.67,28.62,28.66,96900.0,20.3717,20.3931,20.3575,20.3859,96900.0
2012-09-18 11:20:00,28.65,28.66,28.61,28.63,93900.0,20.3788,20.3859,20.3504,20.3646,93900.0
2012-09-18 11:25:00,28.63,28.66,28.63,28.66,45000.0,20.3646,20.3859,20.3646,20.3859,45000.0
2012-09-18 11:30:00,28.66,28.71,28.65,28.7,178400.0,20.3859,20.4215,20.3788,20.4144,178400.0
2012-09-18 11:35:00,28.7,28.74,28.7,28.71,44400.0,20.4144,20.4429,20.4144,20.4215,44400.0
2012-09-18 11:40:00,28.71,28.72,28.7,28.71,75400.0,20.4215,20.4286,20.4144,20.4215,75400.0
2012-09-18 11:45:00,28.71,28.73,28.7,28.71,74600.0,20.4215,20.4357,20.4144,20.4215,74600.0
2012-09-18 11:50:00,28.71,28.74,28.71,28.72,55300.0,20.4215,20.4429,20.4215,20.4286,55300.0
2012-09-18 11:55:00,28.72,28.76,28.72,28.74,90600.0,20.4286,20.4571,20.4286,20.4429,90600.0
2012-09-18 12:00:00,28.75,28.78,28.75,28.78,26300.0,20.45,20.4713,20.45,20.4713,26300.0
2012-09-18 12:05:00,28.78,28.8,28.75,28.75,77000.0,20.4713,20.4855,20.45,20.45,77000.0
2012-09-18 12:10:00,28.75,28.75,28.7,28.71,94900.0,20.45,20.45,20.4144,20.4215,94900.0
2012-09-18 12:15:00,28.72,28.72,28.67,28.67,115300.0,20.4286,20.4286,20.3931,20.3931,115300.0
2012-09-18 12:20:00,28.67,28.71,28.67,28.69,115100.0,20.3931,20.4215,20.3931,20.4073,115100.0
2012-09-18 12:25:00,28.69,28.7,28.68,28.68,37400.0,20.4073,20.4144,20.4002,20.4002,37400.0
2012-09-18 12:30:00,28.68,28.7,28.67,28.68,28700.0,20.4002,20.4144,20.3931,20.4002,28700.0
2012-09-18 12:35:00,28.67,28.7,28.65,28.68,132100.0,20.3931,20.4144,20.3788,20.4002,132100.0
2012-09-18 12:40:00,28.68,28.69,28.68,28.69,10100.0,20.4002,20.4073,20.4002,20.4073,10100.0
2012-09-18 12:45:00,28.68,28.72,28.68,28.71,28300.0,20.4002,20.4286,20.4002,20.4215,28300.0
2012-09-18 12:50:00,28.71,28.75,28.71,28.75,13700.0,20.4215,20.45,20.4215,20.45,13700.0
2012-09-18 12:55:00,28.75,28.76,28.72,28.73,39300.0,20.45,20.4571,20.4286,20.4357,39300.0
2012-09-18 13:00:00,28.72,28.73,28.72,28.73,8000.0,20.4286,20.4357,20.4286,20.4357,8000.0
2012-09-18 13:05:00,28.73,28.73,28.66,28.71,53800.0,20.4357,20.4357,20.3859,20.4215,53800.0
2012-09-18 13:10:00,28.71,28.74,28.7,28.71,63400.0,20.4215,20.4429,20.4144,20.4215,63400.0
2012-09-18 13:15:00,28.71,28.72,28.68,28.71,51000.0,20.4215,20.4286,20.4002,20.4215,51000.0
2012-09-18 13:20:00,28.71,28.71,28.68,28.7,187300.0,20.4215,20.4215,20.4002,20.4144,187300.0
2012-09-18 13:25:00,28.71,28.71,28.69,28.69,39700.0,20.4215,20.4215,20.4073,20.4073,39700.0
2012-09-18 13:30:00,28.7,28.71,28.67,28.7,65700.0,20.4144,20.4215,20.3931,20.4144,65700.0
2012-09-18 13:35:00,28.69,28.71,28.69,28.7,39700.0,20.4073,20.4215,20.4073,20.4144,39700.0
2012-09-18 13:40:00,28.7,28.72,28.7,28.72,20000.0,20.4144,20.4286,20.4144,20.4286,20000.0
2012-09-18 13:45:00,28.72,28.72,28.71,28.71,40500.0,20.4286,20.4286,20.4215,20.4215,40500.0
2012-09-18 13:50:00,28.71,28.72,28.69,28.7,71400.0,20.4215,20.4286,20.4073,20.4144,71400.0
2012-09-18 13:55:00,28.7,28.7,28.69,28.7,31400.0,20.4144,20.4144,20.4073,20.4144,31400.0
2012-09-18 14:00:00,28.7,28.71,28.66,28.66,143700.0,20.4144,20.4215,20.3859,20.3859,143700.0
2012-09-18 14:05:00,28.67,28.69,28.67,28.69,31200.0,20.3931,20.4073,20.3931,20.4073,31200.0
2012-09-18 14:10:00,28.69,28.69,28.67,28.68,46600.0,20.4073,20.4073,20.3931,20.4002,46600.0
2012-09-18 14:15:00,28.69,28.71,28.68,28.69,67300.0,20.4073,20.4215,20.4002,20.4073,67300.0
2012-09-18 14:20:00,28.69,28.69,28.66,28.68,65300.0,20.4073,20.4073,20.3859,20.4002,65300.0
2012-09-18 14:25:00,28.68,28.68,28.66,28.66,55800.0,20.4002,20.4002,20.3859,20.3859,55800.0
2012-09-18 14:30:00,28.66,28.7,28.66,28.69,100600.0,20.3859,20.4144,20.3859,20.4073,100600.0
2012-09-18 14:35:00,28.68,28.69,28.66,28.67,92300.0,20.4002,20.4073,20.3859,20.3931,92300.0
2012-09-18 14:40:00,28.67,28.73,28.66,28.72,191100.0,20.3931,20.4357,20.3859,20.4286,191100.0
2012-09-18 14:45:00,28.72,28.75,28.71,28.71,85900.0,20.4286,20.45,20.4215,20.4215,85900.0
2012-09-18 14:50:00,28.71,28.72,28.69,28.7,53600.0,20.4215,20.4286,20.4073,20.4144,53600.0
2012-09-18 14:55:00,28.7,28.72,28.7,28.71,95900.0,20.4144,20.4286,20.4144,20.4215,95900.0
2012-09-18 15:00:00,28.71,28.75,28.71,28.75,85900.0,20.4215,20.45,20.4215,20.45,85900.0
2012-09-18 15:05:00,28.75,28.78,28.74,28.76,79700.0,20.45,20.4713,20.4429,20.4571,79700.0
2012-09-18 15:10:00,28.75,28.77,28.73,28.73,58700.0,20.45,20.4642,20.4357,20.4357,58700.0
2012-09-18 15:15:00,28.73,28.74,28.68,28.68,146100.0,20.4357,20.4429,20.4002,20.4002,146100.0
2012-09-18 15:20:00,28.68,28.7,28.67,28.67,95700.0,20.4002,20.4144,20.3931,20.3931,95700.0
2012-09-18 15:25:00,28.68,28.69,28.67,28.67,76600.0,20.4002,20.4073,20.3931,20.3931,76600.0
2012-09-18 15:30:00,28.68,28.7,28.67,28.69,139800.0,20.4002,20.4144,20.3931,20.4073,139800.0
2012-09-18 15:35:00,28.69,28.7,28.64,28.66,288500.0,20.4073,20.4144,20.3717,20.3859,288500.0
2012-09-18 15:40:00,28.66,28.67,28.62,28.63,166800.0,20.3859,20.3931,20.3575,20.3646,166800.0
2012-09-18 15:45:00,28.62,28.63,28.58,28.61,323600.0,20.3575,20.3646,20.329,20.3504,323600.0
2012-09-18 15:50:00,28.62,28.63,28.61,28.61,171800.0,20.3575,20.3646,20.3504,20.3504,171800.0
2012-09-18 15:55:00,28.61,28.67,28.6,28.67,598100.0,20.3504,20.3931,20.3433,20.3931,598100.0
2012-09-19 09:30:00,28.68,28.68,28.4,28.41,265800.0,20.4002,20.4002,20.201,20.2081,265800.0
2012-09-19 09:35:00,28.4,28.59,28.38,28.4,186300.0,20.201,20.3362,20.1868,20.201,186300.0
2012-09-19 09:40:00,28.4,28.44,28.39,28.44,110400.0,20.201,20.2295,20.1939,20.2295,110400.0
2012-09-19 09:45:00,28.44,28.5,28.41,28.42,130100.0,20.2295,20.2721,20.2081,20.2152,130100.0
2012-09-19 09:50:00,28.41,28.49,28.41,28.49,101100.0,20.2081,20.265,20.2081,20.265,101100.0
2012-09-19 09:55:00,28.49,28.57,28.48,28.55,95700.0,20.265,20.3219,20.2579,20.3077,95700.0
2012-09-19 10:00:00,28.55,28.69,28.52,28.64,261100.0,20.3077,20.4073,20.2864,20.3717,261100.0
2012-09-19 10:05:00,28.64,28.66,28.57,28.6,90800.0,20.3717,20.3859,20.3219,20.3433,90800.0
2012-09-19 10:10:00,28.6,28.61,28.57,28.6,117800.0,20.3433,20.3504,20.3219,20.3433,117800.0
2012-09-19 10:15:00,28.6,28.61,28.54,28.57,106400.0,20.3433,20.3504,20.3006,20.3219,106400.0
2012-09-19 10:20:00,28.56,28.58,28.51,28.53,154600.0,20.3148,20.329,20.2793,20.2935,154600.0
2012-09-19 10:25:00,28.54,28.57,28.53,28.54,60700.0,20.3006,20.3219,20.2935,20.3006,60700.0
2012-09-19 10:30:00,28.54,28.55,28.47,28.51,94500.0,20.3006,20.3077,20.2508,20.2793,94500.0
2012-09-19 10:35:00,28.52,28.61,28.51,28.59,68500.0,20.2864,20.3504,20.2793,20.3362,68500.0
2012-09-19 10:40:00,28.6,28.6,28.54,28.59,84600.0,20.3433,20.3433,20.3006,20.3362,84600.0
2012-09-19 10:45:00,28.59,28.63,28.58,28.6,103800.0,20.3362,20.3646,20.329,20.3433,103800.0
2012-09-19 10:50:00,28.6,28.61,28.55,28.56,72600.0,20.3433,20.3504,20.3077,20.3148,72600.0
2012-09-19 10:55:00,28.56,28.61,28.55,28.6,59300.0,20.3148,20.3504,20.3077,20.3433,59300.0
2012-09-19 11:00:00,28.6,28.65,28.59,28.64,60000.0,20.3433,20.3788,20.3362,20.3717,60000.0
2012-09-19 11:05:00,28.64,28.65,28.62,28.62,30200.0,20.3717,20.3788,20.3575,20.3575,30200.0
2012-09-19 11:10:00,28.63,28.65,28.61,28.62,55000.0,20.3646,20.3788,20.3504,20.3575,55000.0
2012-09-19 11:15:00,28.63,28.63,28.6,28.6,419700.0,20.3646,20.3646,20.3433,20.3433,419700.0
2012-09-19 11:20:00,28.61,28.63,28.6,28.6,159300.0,20.3504,20.3646,20.3433,20.3433,159300.0
2012-09-19 11:25:00,28.6,28.61,28.59,28.61,346400.0,20.3433,20.3504,20.3362,20.3504,346400.0
2012-09-19 11:30:00,28.61,28.61,28.59,28.59,100000.0,20.3504,20.3504,20.3362,20.3362,100000.0
2012-09-19 11:35:00,28.6,28.6,28.58,28.6,76200.0,20.3433,20.3433,20.329,20.3433,76200.0
2012-09-19 11:40:00,28.59,28.63,28.59,28.62,347200.0,20.3362,20.3646,20.3362,20.3575,347200.0
2012-09-19 11:45:00,28.61,28.65,28.59,28.64,173200.0,20.3504,20.3788,20.3362,20.3717,173200.0
2012-09-19 11:50:00,28.64,28.64,28.6,28.6,258400.0,20.3717,20.3717,20.3433,20.3433,258400.0
2012-09-19 11:55:00,28.61,28.62,28.55,28.56,96700.0,20.3504,20.3575,20.3077,20.3148,96700.0
2012-09-19 12:00:00,28.57,28.6,28.55,28.55,41500.0,20.3219,20.3433,20.3077,20.3077,41500.0
2012-09-19 12:05:00,28.56,28.56,28.54,28.56,83900.0,20.3148,20.3148,20.3006,20.3148,83900.0
2012-09-19 12:10:00,28.56,28.58,28.55,28.57,86300.0,20.3148,20.329,20.3077,20.3219,86300.0
2012-09-19 12:15:00,28.58,28.58,28.56,28.56,49600.0,20.329,20.329,20.3148,20.3148,49600.0
2012-09-19 12:20:00,28.56,28.58,28.56,28.56,130700.0,20.3148,20.329,20.3148,20.3148,130700.0
2012-09-19 12:25:00,28.55,28.6,28.55,28.6,101000.0,20.3077,20.3433,20.3077,20.3433,101000.0
2012-09-19 12:30:00,28.6,28.61,28.59,28.61,607900.0,20.3433,20.3504,20.3362,20.3504,607900.0
2012-09-19 12:35:00,28.62,28.65,28.6,28.64,891100.0,20.3575,20.3788,20.3433,20.3717,891100.0
2012-09-19 12:40:00,28.64,28.64,28.63,28.64,24900.0,20.3717,20.3717,20.3646,20.3717,24900.0
2012-09-19 12:45:00,28.64,28.69,28.64,28.68,87500.0,20.3717,20.4073,20.3717,20.4002,87500.0
2012-09-19 12:50:00,28.68,28.74,28.67,28.73,69100.0,20.4002,20.4429,20.3931,20.4357,69100.0
2012-09-19 12:55:00,28.74,28.76,28.73,28.75,48300.0,20.4429,20.4571,20.4357,20.45,48300.0
2012-09-19 13:00:00,28.75,28.76,28.72,28.72,36300.0,20.45,20.4571,20.4286,20.4286,36300.0
2012-09-19 13:05:00,28.73,28.74,28.7,28.71,54200.0,20.4357,20.4429,20.4144,20.4215,54200.0
2012-09-19 13:10:00,28.7,28.74,28.7,28.73,91800.0,20.4144,20.4429,20.4144,20.4357,91800.0
2012-09-19 13:15:00,28.74,28.74,28.73,28.73,21100.0,20.4429,20.4429,20.4357,20.4357,21100.0
2012-09-19 13:20:00,28.73,28.74,28.71,28.72,31400.0,20.4357,20.4429,20.4215,20.4286,31400.0
2012-09-19 13:25:00,28.71,28.72,28.71,28.71,22400.0,20.4215,20.4286,20.4215,20.4215,22400.0
2012-09-19 13:30:00,28.71,28.75,28.71,28.74,72300.0,20.4215,20.45,20.4215,20.4429,72300.0
2012-09-19 13:35:00,28.73,28.73,28.69,28.7,49400.0,20.4357,20.4357,20.4073,20.4144,49400.0
2012-09-19 13:40:00,28.7,28.7,28.69,28.69,14000.0,20.4144,20.4144,20.4073,20.4073,14000.0
2012-09-19 13:45:00,28.69,28.7,28.67,28.68,41100.0,20.4073,20.4144,20.3931,20.4002,41100.0
2012-09-19 13:50:00,28.68,28.72,28.68,28.72,65900.0,20.4002,20.4286,20.4002,20.4286,65900.0
2012-09-19 13:55:00,28.72,28.72,28.71,28.72,68500.0,20.4286,20.4286,20.4215,20.4286,68500.0
2012-09-19 14:00:00,28.71,28.73,28.69,28.71,90800.0,20.4215,20.4357,20.4073,20.4215,90800.0
2012-09-19 14:05:00,28.71,28.72,28.71,28.72,21100.0,20.4215,20.4286,20.4215,20.4286,21100.0
2012-09-19 14:10:00,28.72,28.72,28.7,28.71,27000.0,20.4286,20.4286,20.4144,20.4215,27000.0
2012-09-19 14:15:00,28.71,28.72,28.7,28.71,108200.0,20.4215,20.4286,20.4144,20.4215,108200.0
2012-09-19 14:20:00,28.72,28.72,28.71,28.71,23300.0,20.4286,20.4286,20.4215,20.4215,23300.0
2012-09-19 14:25:00,28.72,28.73,28.71,28.73,51200.0,20.4286,20.4357,20.4215,20.4357,51200.0
2012-09-19 14:30:00,28.73,28.73,28.72,28.73,89600.0,20.4357,20.4357,20.4286,20.4357,89600.0
2012-09-19 14:35:00,28.73,28.73,28.72,28.73,38200.0,20.4357,20.4357,20.4286,20.4357,38200.0
2012-09-19 14:40:00,28.73,28.74,28.72,28.74,54100.0,20.4357,20.4429,20.4286,20.4429,54100.0
2012-09-19 14:45:00,28.74,28.74,28.72,28.73,87100.0,20.4429,20.4429,20.4286,20.4357,87100.0
2012-09-19 14:50:00,28.72,28.73,28.72,28.73,43600.0,20.4286,20.4357,20.4286,20.4357,43600.0
2012-09-19 14:55:00,28.73,28.78,28.73,28.76,112100.0,20.4357,20.4713,20.4357,20.4571,112100.0
2012-09-19 15:00:00,28.76,28.77,28.74,28.76,70500.0,20.4571,20.4642,20.4429,20.4571,70500.0
2012-09-19 15:05:00,28.76,28.76,28.74,28.76,90600.0,20.4571,20.4571,20.4429,20.4571,90600.0
2012-09-19 15:10:00,28.75,28.77,28.74,28.75,112400.0,20.45,20.4642,20.4429,20.45,112400.0
2012-09-19 15:15:00,28.76,28.76,28.75,28.76,61500.0,20.4571,20.4571,20.45,20.4571,61500.0
2012-09-19 15:20:00,28.75,28.76,28.75,28.76,42300.0,20.45,20.4571,20.45,20.4571,42300.0
2012-09-19 15:25:00,28.75,28.76,28.75,28.76,105700.0,20.45,20.4571,20.45,20.4571,105700.0
2012-09-19 15:30:00,28.75,28.76,28.68,28.71,307300.0,20.45,20.4571,20.4002,20.4215,307300.0
2012-09-19 15:35:00,28.72,28.75,28.71,28.74,100800.0,20.4286,20.45,20.4215,20.4429,100800.0
2012-09-19 15:40:00,28.74,28.76,28.73,28.76,79500.0,20.4429,20.4571,20.4357,20.4571,79500.0
2012-09-19 15:45:00,28.76,28.76,28.73,28.74,178200.0,20.4571,20.4571,20.4357,20.4429,178200.0
2012-09-19 15:50:00,28.75,28.75,28.69,28.7,173400.0,20.45,20.45,20.4073,20.4144,173400.0
2012-09-19 15:55:00,28.7,28.74,28.69,28.7,549500.0,20.4144,20.4429,20.4073,20.4144,549500.0
2012-09-20 09:30:00,28.49,28.64,28.45,28.54,154500.0,20.265,20.3717,20.2366,20.3006,154500.0
2012-09-20 09:35:00,28.54,28.58,28.46,28.58,127100.0,20.3006,20.329,20.2437,20.329,127100.0
2012-09-20 09:40:00,28.58,28.58,28.46,28.46,227500.0,20.329,20.329,20.2437,20.2437,227500.0
2012-09-20 09:45:00,28.46,28.57,28.46,28.51,181100.0,20.2437,20.3219,20.2437,20.2793,181100.0
2012-09-20 09:50:00,28.51,28.51,28.42,28.43,157700.0,20.2793,20.2793,20.2152,20.2223,157700.0
2012-09-20 09:55:00,28.43,28.48,28.41,28.48,72300.0,20.2223,20.2579,20.2081,20.2579,72300.0
2012-09-20 10:00:00,28.48,28.54,28.47,28.54,100700.0,20.2579,20.3006,20.2508,20.3006,100700.0
2012-09-20 10:05:00,28.52,28.53,28.49,28.53,72700.0,20.2864,20.2935,20.265,20.2935,72700.0
2012-09-20 10:10:00,28.53,28.57,28.5,28.55,111500.0,20.2935,20.3219,20.2721,20.3077,111500.0
2012-09-20 10:15:00,28.54,28.56,28.5,28.51,75900.0,20.3006,20.3148,20.2721,20.2793,75900.0
2012-09-20 10:20:00,28.51,28.53,28.49,28.52,41900.0,20.2793,20.2935,20.265,20.2864,41900.0
2012-09-20 10:25:00,28.52,28.53,28.49,28.52,77300.0,20.2864,20.2935,20.265,20.2864,77300.0
2012-09-20 10:30:00,28.52,28.56,28.52,28.56,76400.0,20.2864,20.3148,20.2864,20.3148,76400.0
2012-09-20 10:35:00,28.56,28.59,28.56,28.59,58900.0,20.3148,20.3362,20.3148,20.3362,58900.0
2012-09-20 10:40:00,28.59,28.6,28.55,28.57,48900.0,20.3362,20.3433,20.3077,20.3219,48900.0
2012-09-20 10:45:00,28.57,28.59,28.55,28.55,104300.0,20.3219,20.3362,20.3077,20.3077,104300.0
2012-09-20 10:50:00,28.54,28.54,28.5,28.52,99100.0,20.3006,20.3006,20.2721,20.2864,99100.0
2012-09-20 10:55:00,28.52,28.56,28.51,28.54,49000.0,20.2864,20.3148,20.2793,20.3006,49000.0
2012-09-20 11:00:00,28.54,28.59,28.54,28.57,84300.0,20.3006,20.3362,20.3006,20.3219,84300.0
2012-09-20 11:05:00,28.56,28.58,28.54,28.58,66800.0,20.3148,20.329,20.3006,20.329,66800.0
2012-09-20 11:10:00,28.57,28.61,28.54,28.55,93900.0,20.3219,20.3504,20.3006,20.3077,93900.0
2012-09-20 11:15:00,28.55,28.57,28.53,28.56,56300.0,20.3077,20.3219,20.2935,20.3148,56300.0
2012-09-20 11:20:00,28.57,28.59,28.55,28.59,35200.0,20.3219,20.3362,20.3077,20.3362,35200.0
2012-09-20 11:25:00,28.59,28.63,28.58,28.6,73400.0,20.3362,20.3646,20.329,20.3433,73400.0
2012-09-20 11:30:00,28.59,28.59,28.58,28.59,28500.0,20.3362,20.3362,20.329,20.3362,28500.0
2012-09-20 11:35:00,28.58,28.61,28.58,28.6,45200.0,20.329,20.3504,20.329,20.3433,45200.0
2012-09-20 11:40:00,28.6,28.65,28.6,28.65,51200.0,20.3433,20.3788,20.3433,20.3788,51200.0
2012-09-20 11:45:00,28.65,28.67,28.63,28.64,43700.0,20.3788,20.3931,20.3646,20.3717,43700.0
2012-09-20 11:50:00,28.63,28.66,28.63,28.65,23300.0,20.3646,20.3859,20.3646,20.3788,23300.0
2012-09-20 11:55:00,28.65,28.66,28.62,28.65,60500.0,20.3788,20.3859,20.3575,20.3788,60500.0
2012-09-20 12:00:00,28.66,28.68,28.64,28.67,89800.0,20.3859,20.4002,20.3717,20.3931,89800.0
2012-09-20 12:05:00,28.67,28.69,28.65,28.65,145800.0,20.3931,20.4073,20.3788,20.3788,145800.0
2012-09-20 12:10:00,28.66,28.68,28.66,28.68,85900.0,20.3859,20.4002,20.3859,20.4002,85900.0
2012-09-20 12:15:00,28.68,28.69,28.65,28.66,183900.0,20.4002,20.4073,20.3788,20.3859,183900.0
2012-09-20 12:20:00,28.66,28.66,28.59,28.61,115700.0,20.3859,20.3859,20.3362,20.3504,115700.0
2012-09-20 12:25:00,28.61,28.64,28.54,28.57,152400.0,20.3504,20.3717,20.3006,20.3219,152400.0
2012-09-20 12:30:00,28.56,28.57,28.53,28.54,87000.0,20.3148,20.3219,20.2935,20.3006,87000.0
2012-09-20 12:35:00,28.53,28.55,28.53,28.55,25300.0,20.2935,20.3077,20.2935,20.3077,25300.0
2012-09-20 12:40:00,28.55,28.58,28.55,28.58,27900.0,20.3077,20.329,20.3077,20.329,27900.0
2012-09-20 12:45:00,28.58,28.59,28.55,28.55,68600.0,20.329,20.3362,20.3077,20.3077,68600.0
2012-09-20 12:50:00,28.54,28.58,28.54,28.58,38100.0,20.3006,20.329,20.3006,20.329,38100.0
2012-09-20 12:55:00,28.58,28.59,28.54,28.59,99800.0,20.329,20.3362,20.3006,20.3362,99800.0
2012-09-20 13:00:00,28.58,28.59,28.55,28.57,61100.0,20.329,20.3362,20.3077,20.3219,61100.0
2012-09-20 13:05:00,28.57,28.6,28.56,28.59,50600.0,20.3219,20.3433,20.3148,20.3362,50600.0
2012-09-20 13:10:00,28.59,28.62,28.59,28.61,27900.0,20.3362,20.3575,20.3362,20.3504,27900.0
2012-09-20 13:15:00,28.62,28.62,28.57,28.6,52500.0,20.3575,20.3575,20.3219,20.3433,52500.0
2012-09-20 13:20:00,28.6,28.62,28.59,28.62,28800.0,20.3433,20.3575,20.3362,20.3575,28800.0
2012-09-20 13:25:00,28.62,28.65,28.61,28.64,48500.0,20.3575,20.3788,20.3504,20.3717,48500.0
2012-09-20 13:30:00,28.65,28.66,28.64,28.66,59900.0,20.3788,20.3859,20.3717,20.3859,59900.0
2012-09-20 13:35:00,28.66,28.7,28.66,28.7,85100.0,20.3859,20.4144,20.3859,20.4144,85100.0
2012-09-20 13:40:00,28.7,28.7,28.68,28.69,47800.0,20.4144,20.4144,20.4002,20.4073,47800.0
2012-09-20 13:45:00,28.69,28.7,28.68,28.69,31700.0,20.4073,20.4144,20.4002,20.4073,31700.0
2012-09-20 13:50:00,28.7,28.7,28.68,28.7,79100.0,20.4144,20.4144,20.4002,20.4144,79100.0
2012-09-20 13:55:00,28.7,28.7,28.69,28.69,45000.0,20.4144,20.4144,20.4073,20.4073,45000.0
2012-09-20 14:00:00,28.7,28.7,28.67,28.67,34800.0,20.4144,20.4144,20.3931,20.3931,34800.0
2012-09-20 14:05:00,28.68,28.69,28.67,28.67,78500.0,20.4002,20.4073,20.3931,20.3931,78500.0
2012-09-20 14:10:00,28.68,28.7,28.68,28.7,91200.0,20.4002,20.4144,20.4002,20.4144,91200.0
2012-09-20 14:15:00,28.7,28.72,28.68,28.69,117500.0,20.4144,20.4286,20.4002,20.4073,117500.0
2012-09-20 14:20:00,28.69,28.71,28.68,28.7,94800.0,20.4073,20.4215,20.4002,20.4144,94800.0
2012-09-20 14:25:00,28.7,28.73,28.69,28.7,122200.0,20.4144,20.4357,20.4073,20.4144,122200.0
2012-09-20 14:30:00,28.7,28.76,28.7,28.76,159100.0,20.4144,20.4571,20.4144,20.4571,159100.0
2012-09-20 14:35:00,28.76,28.76,28.74,28.74,36300.0,20.4571,20.4571,20.4429,20.4429,36300.0
2012-09-20 14:40:00,28.75,28.78,28.74,28.77,144800.0,20.45,20.4713,20.4429,20.4642,144800.0
2012-09-20 14:45:00,28.78,28.8,28.77,28.8,95000.0,20.4713,20.4855,20.4642,20.4855,95000.0
2012-09-20 14:50:00,28.8,28.82,28.79,28.79,131000.0,20.4855,20.4998,20.4784,20.4784,131000.0
2012-09-20 14:55:00,28.8,28.81,28.79,28.8,84100.0,20.4855,20.4926,20.4784,20.4855,84100.0
2012-09-20 15:00:00,28.8,28.81,28.8,28.8,72100.0,20.4855,20.4926,20.4855,20.4855,72100.0
2012-09-20 15:05:00,28.81,28.87,28.8,28.87,195200.0,20.4926,20.5353,20.4855,20.5353,195200.0
2012-09-20 15:10:00,28.87,28.87,28.84,28.86,145100.0,20.5353,20.5353,20.514,20.5282,145100.0
2012-09-20 15:15:00,28.86,28.88,28.85,28.86,74100.0,20.5282,20.5424,20.5211,20.5282,74100.0
2012-09-20 15:20:00,28.87,28.91,28.85,28.85,199200.0,20.5353,20.5638,20.5211,20.5211,199200.0
2012-09-20 15:25:00,28.85,28.85,28.82,28.82,92700.0,20.5211,20.5211,20.4998,20.4998,92700.0
2012-09-20 15:30:00,28.82,28.84,28.82,28.83,87300.0,20.4998,20.514,20.4998,20.5069,87300.0
2012-09-20 15:35:00,28.83,28.85,28.82,28.82,157700.0,20.5069,20.5211,20.4998,20.4998,157700.0
2012-09-20 15:40:00,28.82,28.83,28.79,28.81,122600.0,20.4998,20.5069,20.4784,20.4926,122600.0
2012-09-20 15:45:00,28.8,28.81,28.76,28.77,156400.0,20.4855,20.4926,20.4571,20.4642,156400.0
2012-09-20 15:50:00,28.77,28.8,28.76,28.8,184400.0,20.4642,20.4855,20.4571,20.4855,184400.0
2012-09-20 15:55:00,28.8,28.85,28.79,28.85,317700.0,20.4855,20.5211,20.4784,20.5211,317700.0
2012-09-21 09:30:00,28.97,29.15,28.97,29.15,2552600.0,20.6065,20.7345,20.6065,20.7345,2552600.0
2012-09-21 09:35:00,29.15,29.29,29.12,29.25,211100.0,20.7345,20.8341,20.7131,20.8056,211100.0
2012-09-21 09:40:00,29.26,29.26,29.16,29.18,161800.0,20.8127,20.8127,20.7416,20.7558,161800.0
2012-09-21 09:45:00,29.19,29.2,29.16,29.2,141400.0,20.7629,20.7701,20.7416,20.7701,141400.0
2012-09-21 09:50:00,29.2,29.2,29.14,29.16,196400.0,20.7701,20.7701,20.7274,20.7416,196400.0
2012-09-21 09:55:00,29.16,29.18,29.12,29.13,147700.0,20.7416,20.7558,20.7131,20.7203,147700.0
2012-09-21 10:00:00,29.12,29.13,29.09,29.09,99200.0,20.7131,20.7203,20.6918,20.6918,99200.0
2012-09-21 10:05:00,29.1,29.13,29.09,29.1,74500.0,20.6989,20.7203,20.6918,20.6989,74500.0
2012-09-21 10:10:00,29.1,29.12,29.04,29.05,87600.0,20.6989,20.7131,20.6562,20.6634,87600.0
2012-09-21 10:15:00,29.05,29.09,29.05,29.07,72700.0,20.6634,20.6918,20.6634,20.6776,72700.0
2012-09-21 10:20:00,29.06,29.11,29.05,29.11,95800.0,20.6705,20.706,20.6634,20.706,95800.0
2012-09-21 10:25:00,29.11,29.19,29.11,29.19,127200.0,20.706,20.7629,20.706,20.7629,127200.0
2012-09-21 10:30:00,29.19,29.2,29.16,29.17,75900.0,20.7629,20.7701,20.7416,20.7487,75900.0
2012-09-21 10:35:00,29.17,29.22,29.16,29.22,123900.0,20.7487,20.7843,20.7416,20.7843,123900.0
2012-09-21 10:40:00,29.21,29.22,29.19,29.2,129000.0,20.7772,20.7843,20.7629,20.7701,129000.0
2012-09-21 10:45:00,29.2,29.2,29.14,29.16,67400.0,20.7701,20.7701,20.7274,20.7416,67400.0
2012-09-21 10:50:00,29.16,29.19,29.16,29.18,112500.0,20.7416,20.7629,20.7416,20.7558,112500.0
2012-09-21 10:55:00,29.17,29.18,29.12,29.12,42000.0,20.7487,20.7558,20.7131,20.7131,42000.0
2012-09-21 11:00:00,29.13,29.13,29.1,29.1,64400.0,20.7203,20.7203,20.6989,20.6989,64400.0
2012-09-21 11:05:00,29.1,29.11,29.1,29.1,42800.0,20.6989,20.706,20.6989,20.6989,42800.0
2012-09-21 11:10:00,29.1,29.12,29.09,29.1,74800.0,20.6989,20.7131,20.6918,20.6989,74800.0
2012-09-21 11:15:00,29.1,29.14,29.1,29.14,85300.0,20.6989,20.7274,20.6989,20.7274,85300.0
2012-09-21 11:20:00,29.13,29.14,29.12,29.14,85200.0,20.7203,20.7274,20.7131,20.7274,85200.0
2012-09-21 11:25:00,29.14,29.15,29.11,29.13,133500.0,20.7274,20.7345,20.706,20.7203,133500.0
2012-09-21 11:30:00,29.13,29.14,29.12,29.12,31200.0,20.7203,20.7274,20.7131,20.7131,31200.0
2012-09-21 11:35:00,29.12,29.13,29.11,29.12,53100.0,20.7131,20.7203,20.706,20.7131,53100.0
2012-09-21 11:40:00,29.11,29.12,29.11,29.12,16400.0,20.706,20.7131,20.706,20.7131,16400.0
2012-09-21 11:45:00,29.12,29.16,29.11,29.13,68000.0,20.7131,20.7416,20.706,20.7203,68000.0
2012-09-21 11:50:00,29.14,29.14,29.13,29.14,44000.0,20.7274,20.7274,20.7203,20.7274,44000.0
2012-09-21 11:55:00,29.13,29.15,29.13,29.15,58500.0,20.7203,20.7345,20.7203,20.7345,58500.0
2012-09-21 12:00:00,29.15,29.15,29.12,29.13,65000.0,20.7345,20.7345,20.7131,20.7203,65000.0
2012-09-21 12:05:00,29.13,29.14,29.1,29.12,102800.0,20.7203,20.7274,20.6989,20.7131,102800.0
2012-09-21 12:10:00,29.11,29.13,29.11,29.12,60900.0,20.706,20.7203,20.706,20.7131,60900.0
2012-09-21 12:15:00,29.12,29.15,29.11,29.11,50700.0,20.7131,20.7345,20.706,20.706,50700.0
2012-09-21 12:20:00,29.11,29.14,29.11,29.11,74000.0,20.706,20.7274,20.706,20.706,74000.0
2012-09-21 12:25:00,29.11,29.12,29.09,29.11,52500.0,20.706,20.7131,20.6918,20.706,52500.0
2012-09-21 12:30:00,29.12,29.13,29.11,29.13,27600.0,20.7131,20.7203,20.706,20.7203,27600.0
2012-09-21 12:35:00,29.12,29.13,29.09,29.09,39000.0,20.7131,20.7203,20.6918,20.6918,39000.0
2012-09-21 12:40:00,29.1,29.1,29.09,29.09,11700.0,20.6989,20.6989,20.6918,20.6918,11700.0
2012-09-21 12:45:00,29.09,29.12,29.06,29.08,220100.0,20.6918,20.7131,20.6705,20.6847,220100.0
2012-09-21 12:50:00,29.08,29.1,29.07,29.09,65800.0,20.6847,20.6989,20.6776,20.6918,65800.0
2012-09-21 12:55:00,29.08,29.1,29.08,29.1,17400.0,20.6847,20.6989,20.6847,20.6989,17400.0
2012-09-21 13:00:00,29.1,29.1,29.08,29.09,17400.0,20.6989,20.6989,20.6847,20.6918,17400.0
2012-09-21 13:05:00,29.09,29.11,29.08,29.11,57400.0,20.6918,20.706,20.6847,20.706,57400.0
2012-09-21 13:10:00,29.11,29.12,29.1,29.11,59700.0,20.706,20.7131,20.6989,20.706,59700.0
2012-09-21 13:15:00,29.11,29.14,29.11,29.12,99100.0,20.706,20.7274,20.706,20.7131,99100.0
2012-09-21 13:20:00,29.12,29.15,29.11,29.14,57600.0,20.7131,20.7345,20.706,20.7274,57600.0
2012-09-21 13:25:00,29.14,29.14,29.1,29.11,71900.0,20.7274,20.7274,20.6989,20.706,71900.0
2012-09-21 13:30:00,29.11,29.13,29.1,29.12,71000.0,20.706,20.7203,20.6989,20.7131,71000.0
2012-09-21 13:35:00,29.12,29.13,29.12,29.12,52800.0,20.7131,20.7203,20.7131,20.7131,52800.0
2012-09-21 13:40:00,29.13,29.14,29.12,29.12,38500.0,20.7203,20.7274,20.7131,20.7131,38500.0
2012-09-21 13:45:00,29.12,29.13,29.11,29.11,51300.0,20.7131,20.7203,20.706,20.706,51300.0
2012-09-21 13:50:00,29.11,29.13,29.11,29.12,97300.0,20.706,20.7203,20.706,20.7131,97300.0
2012-09-21 13:55:00,29.12,29.12,29.1,29.11,97300.0,20.7131,20.7131,20.6989,20.706,97300.0
2012-09-21 14:00:00,29.1,29.12,29.1,29.12,82400.0,20.6989,20.7131,20.6989,20.7131,82400.0
2012-09-21 14:05:00,29.12,29.12,29.08,29.12,90900.0,20.7131,20.7131,20.6847,20.7131,90900.0
2012-09-21 14:10:00,29.11,29.12,29.08,29.08,63100.0,20.706,20.7131,20.6847,20.6847,63100.0
2012-09-21 14:15:00,29.08,29.09,29.04,29.04,31000.0,20.6847,20.6918,20.6562,20.6562,31000.0
2012-09-21 14:20:00,29.05,29.07,29.02,29.02,62900.0,20.6634,20.6776,20.642,20.642,62900.0
2012-09-21 14:25:00,29.02,29.04,29.02,29.03,34400.0,20.642,20.6562,20.642,20.6491,34400.0
2012-09-21 14:30:00,29.03,29.04,29.02,29.03,22900.0,20.6491,20.6562,20.642,20.6491,22900.0
2012-09-21 14:35:00,29.03,29.04,28.97,28.98,101800.0,20.6491,20.6562,20.6065,20.6136,101800.0
2012-09-21 14:40:00,28.97,29.02,28.96,29.01,95000.0,20.6065,20.642,20.5993,20.6349,95000.0
2012-09-21 14:45:00,29.0,29.02,28.98,29.01,57700.0,20.6278,20.642,20.6136,20.6349,57700.0
2012-09-21 14:50:00,29.01,29.02,28.98,29.02,57800.0,20.6349,20.642,20.6136,20.642,57800.0
2012-09-21 14:55:00,29.02,29.02,29.0,29.01,46200.0,20.642,20.642,20.6278,20.6349,46200.0
2012-09-21 15:00:00,29.01,29.01,28.98,29.0,164400.0,20.6349,20.6349,20.6136,20.6278,164400.0
2012-09-21 15:05:00,29.0,29.03,28.99,29.02,83800.0,20.6278,20.6491,20.6207,20.642,83800.0
2012-09-21 15:10:00,29.02,29.03,29.0,29.03,60100.0,20.642,20.6491,20.6278,20.6491,60100.0
2012-09-21 15:15:00,29.03,29.03,29.0,29.02,59200.0,20.6491,20.6491,20.6278,20.642,59200.0
2012-09-21 15:20:00,29.01,29.01,28.99,29.01,81700.0,20.6349,20.6349,20.6207,20.6349,81700.0
2012-09-21 15:25:00,29.01,29.01,28.97,28.97,76900.0,20.6349,20.6349,20.6065,20.6065,76900.0
2012-09-21 15:30:00,28.97,29.0,28.96,29.0,120900.0,20.6065,20.6278,20.5993,20.6278,120900.0
2012-09-21 15:35:00,29.0,29.01,28.98,28.98,84800.0,20.6278,20.6349,20.6136,20.6136,84800.0
2012-09-21 15:40:00,28.99,28.99,28.96,28.98,154000.0,20.6207,20.6207,20.5993,20.6136,154000.0
2012-09-21 15:45:00,28.98,28.99,28.96,28.98,214800.0,20.6136,20.6207,20.5993,20.6136,214800.0
2012-09-21 15:50:00,28.98,29.01,28.97,28.98,241000.0,20.6136,20.6349,20.6065,20.6136,241000.0
2012-09-21 15:55:00,28.98,29.0,28.97,28.99,370500.0,20.6136,20.6278,20.6065,20.6207,370500.0
2012-09-24 09:30:00,28.69,28.7,28.6,28.67,239000.0,20.4073,20.4144,20.3433,20.3931,239000.0
2012-09-24 09:35:00,28.66,28.68,28.6,28.67,105300.0,20.3859,20.4002,20.3433,20.3931,105300.0
2012-09-24 09:40:00,28.67,28.71,28.65,28.66,83100.0,20.3931,20.4215,20.3788,20.3859,83100.0
2012-09-24 09:45:00,28.65,28.7,28.59,28.59,68400.0,20.3788,20.4144,20.3362,20.3362,68400.0
2012-09-24 09:50:00,28.58,28.61,28.55,28.57,95200.0,20.329,20.3504,20.3077,20.3219,95200.0
2012-09-24 09:55:00,28.57,28.58,28.55,28.56,78200.0,20.3219,20.329,20.3077,20.3148,78200.0
2012-09-24 10:00:00,28.57,28.59,28.55,28.57,146600.0,20.3219,20.3362,20.3077,20.3219,146600.0
2012-09-24 10:05:00,28.57,28.58,28.55,28.56,46800.0,20.3219,20.329,20.3077,20.3148,46800.0
2012-09-24 10:10:00,28.55,28.57,28.5,28.51,106400.0,20.3077,20.3219,20.2721,20.2793,106400.0
2012-09-24 10:15:00,28.51,28.53,28.5,28.5,81700.0,20.2793,20.2935,20.2721,20.2721,81700.0
2012-09-24 10:20:00,28.5,28.56,28.5,28.54,76100.0,20.2721,20.3148,20.2721,20.3006,76100.0
2012-09-24 10:25:00,28.55,28.58,28.52,28.57,110800.0,20.3077,20.329,20.2864,20.3219,110800.0
2012-09-24 10:30:00,28.56,28.61,28.56,28.59,46100.0,20.3148,20.3504,20.3148,20.3362,46100.0
2012-09-24 10:35:00,28.59,28.64,28.59,28.61,106600.0,20.3362,20.3717,20.3362,20.3504,106600.0
2012-09-24 10:40:00,28.6,28.61,28.58,28.59,33300.0,20.3433,20.3504,20.329,20.3362,33300.0
2012-09-24 10:45:00,28.59,28.6,28.58,28.6,40600.0,20.3362,20.3433,20.329,20.3433,40600.0
2012-09-24 10:50:00,28.6,28.62,28.59,28.62,25600.0,20.3433,20.3575,20.3362,20.3575,25600.0
2012-09-24 10:55:00,28.62,28.67,28.62,28.67,40800.0,20.3575,20.3931,20.3575,20.3931,40800.0
2012-09-24 11:00:00,28.67,28.68,28.64,28.67,85600.0,20.3931,20.4002,20.3717,20.3931,85600.0
2012-09-24 11:05:00,28.67,28.68,28.67,28.67,32800.0,20.3931,20.4002,20.3931,20.3931,32800.0
2012-09-24 11:10:00,28.68,28.68,28.61,28.62,75700.0,20.4002,20.4002,20.3504,20.3575,75700.0
2012-09-24 11:15:00,28.62,28.65,28.6,28.65,58000.0,20.3575,20.3788,20.3433,20.3788,58000.0
2012-09-24 11:20:00,28.65,28.68,28.64,28.68,101600.0,20.3788,20.4002,20.3717,20.4002,101600.0
2012-09-24 11:25:00,28.68,28.68,28.62,28.63,76900.0,20.4002,20.4002,20.3575,20.3646,76900.0
2012-09-24 11:30:00,28.62,28.63,28.59,28.6,24100.0,20.3575,20.3646,20.3362,20.3433,24100.0
2012-09-24 11:35:00,28.6,28.61,28.56,28.57,26900.0,20.3433,20.3504,20.3148,20.3219,26900.0
2012-09-24 11:40:00,28.56,28.59,28.54,28.58,46500.0,20.3148,20.3362,20.3006,20.329,46500.0
2012-09-24 11:45:00,28.58,28.59,28.55,28.58,74900.0,20.329,20.3362,20.3077,20.329,74900.0
2012-09-24 11:50:00,28.58,28.58,28.56,28.56,36800.0,20.329,20.329,20.3148,20.3148,36800.0
2012-09-24 11:55:00,28.56,28.57,28.56,28.57,13000.0,20.3148,20.3219,20.3148,20.3219,13000.0
2012-09-24 12:00:00,28.56,28.57,28.55,28.56,44000.0,20.3148,20.3219,20.3077,20.3148,44000.0
2012-09-24 12:05:00,28.55,28.56,28.55,28.56,9500.0,20.3077,20.3148,20.3077,20.3148,9500.0
2012-09-24 12:10:00,28.55,28.56,28.55,28.56,50700.0,20.3077,20.3148,20.3077,20.3148,50700.0
2012-09-24 12:15:00,28.55,28.56,28.55,28.55,45900.0,20.3077,20.3148,20.3077,20.3077,45900.0
2012-09-24 12:20:00,28.55,28.58,28.55,28.58,84700.0,20.3077,20.329,20.3077,20.329,84700.0
2012-09-24 12:25:00,28.58,28.6,28.57,28.6,60500.0,20.329,20.3433,20.3219,20.3433,60500.0
2012-09-24 12:30:00,28.6,28.6,28.56,28.56,82300.0,20.3433,20.3433,20.3148,20.3148,82300.0
2012-09-24 12:35:00,28.56,28.6,28.56,28.59,48000.0,20.3148,20.3433,20.3148,20.3362,48000.0
2012-09-24 12:40:00,28.6,28.62,28.59,28.61,24300.0,20.3433,20.3575,20.3362,20.3504,24300.0
2012-09-24 12:45:00,28.62,28.64,28.62,28.62,56600.0,20.3575,20.3717,20.3575,20.3575,56600.0
2012-09-24 12:50:00,28.62,28.63,28.59,28.6,70200.0,20.3575,20.3646,20.3362,20.3433,70200.0
2012-09-24 12:55:00,28.59,28.6,28.59,28.6,11200.0,20.3362,20.3433,20.3362,20.3433,11200.0
2012-09-24 13:00:00,28.6,28.6,28.57,28.57,38600.0,20.3433,20.3433,20.3219,20.3219,38600.0
2012-09-24 13:05:00,28.58,28.59,28.57,28.58,39200.0,20.329,20.3362,20.3219,20.329,39200.0
2012-09-24 13:10:00,28.59,28.59,28.55,28.57,39600.0,20.3362,20.3362,20.3077,20.3219,39600.0
2012-09-24 13:15:00,28.56,28.57,28.55,28.55,17200.0,20.3148,20.3219,20.3077,20.3077,17200.0
2012-09-24 13:20:00,28.55,28.56,28.55,28.56,19000.0,20.3077,20.3148,20.3077,20.3148,19000.0
2012-09-24 13:25:00,28.56,28.58,28.55,28.56,65400.0,20.3148,20.329,20.3077,20.3148,65400.0
2012-09-24 13:30:00,28.56,28.56,28.53,28.55,99000.0,20.3148,20.3148,20.2935,20.3077,99000.0
2012-09-24 13:35:00,28.56,28.58,28.55,28.56,44700.0,20.3148,20.329,20.3077,20.3148,44700.0
2012-09-24 13:40:00,28.56,28.56,28.54,28.55,98200.0,20.3148,20.3148,20.3006,20.3077,98200.0
2012-09-24 13:45:00,28.55,28.55,28.53,28.55,32100.0,20.3077,20.3077,20.2935,20.3077,32100.0
2012-09-24 13:50:00,28.55,28.56,28.54,28.56,27500.0,20.3077,20.3148,20.3006,20.3148,27500.0
2012-09-24 13:55:00,28.56,28.57,28.52,28.53,72700.0,20.3148,20.3219,20.2864,20.2935,72700.0
2012-09-24 14:00:00,28.52,28.54,28.48,28.51,125100.0,20.2864,20.3006,20.2579,20.2793,125100.0
2012-09-24 14:05:00,28.51,28.52,28.5,28.51,27900.0,20.2793,20.2864,20.2721,20.2793,27900.0
2012-09-24 14:10:00,28.51,28.55,28.51,28.55,52400.0,20.2793,20.3077,20.2793,20.3077,52400.0
2012-09-24 14:15:00,28.55,28.6,28.54,28.6,48500.0,20.3077,20.3433,20.3006,20.3433,48500.0
2012-09-24 14:20:00,28.6,28.62,28.59,28.61,54400.0,20.3433,20.3575,20.3362,20.3504,54400.0
2012-09-24 14:25:00,28.6,28.64,28.6,28.64,50400.0,20.3433,20.3717,20.3433,20.3717,50400.0
2012-09-24 14:30:00,28.64,28.66,28.62,28.62,83600.0,20.3717,20.3859,20.3575,20.3575,83600.0
2012-09-24 14:35:00,28.62,28.65,28.62,28.63,59300.0,20.3575,20.3788,20.3575,20.3646,59300.0
2012-09-24 14:40:00,28.63,28.65,28.63,28.65,31800.0,20.3646,20.3788,20.3646,20.3788,31800.0
2012-09-24 14:45:00,28.65,28.66,28.64,28.65,35600.0,20.3788,20.3859,20.3717,20.3788,35600.0
2012-09-24 14:50:00,28.65,28.69,28.63,28.68,73100.0,20.3788,20.4073,20.3646,20.4002,73100.0
2012-09-24 14:55:00,28.68,28.69,28.68,28.68,35000.0,20.4002,20.4073,20.4002,20.4002,35000.0
2012-09-24 15:00:00,28.68,28.7,28.64,28.65,123400.0,20.4002,20.4144,20.3717,20.3788,123400.0
2012-09-24 15:05:00,28.64,28.67,28.63,28.67,77600.0,20.3717,20.3931,20.3646,20.3931,77600.0
2012-09-24 15:10:00,28.67,28.68,28.66,28.67,55200.0,20.3931,20.4002,20.3859,20.3931,55200.0
2012-09-24 15:15:00,28.68,28.68,28.66,28.68,44400.0,20.4002,20.4002,20.3859,20.4002,44400.0
2012-09-24 15:20:00,28.68,28.68,28.67,28.68,57200.0,20.4002,20.4002,20.3931,20.4002,57200.0
2012-09-24 15:25:00,28.67,28.73,28.67,28.72,128300.0,20.3931,20.4357,20.3931,20.4286,128300.0
2012-09-24 15:30:00,28.71,28.72,28.68,28.69,78300.0,20.4215,20.4286,20.4002,20.4073,78300.0
2012-09-24 15:35:00,28.68,28.71,28.68,28.71,138600.0,20.4002,20.4215,20.4002,20.4215,138600.0
2012-09-24 15:40:00,28.71,28.73,28.7,28.72,179300.0,20.4215,20.4357,20.4144,20.4286,179300.0
2012-09-24 15:45:00,28.71,28.71,28.68,28.69,125300.0,20.4215,20.4215,20.4002,20.4073,125300.0
2012-09-24 15:50:00,28.69,28.69,28.63,28.63,370900.0,20.4073,20.4073,20.3646,20.3646,370900.0
2012-09-24 15:55:00,28.63,28.68,28.62,28.68,468800.0,20.3646,20.4002,20.3575,20.4002,468800.0
2012-09-25 09:30:00,28.8,28.95,28.75,28.79,174900.0,20.4855,20.5922,20.45,20.4784,174900.0
2012-09-25 09:35:00,28.8,28.83,28.72,28.82,70300.0,20.4855,20.5069,20.4286,20.4998,70300.0
2012-09-25 09:40:00,28.81,28.82,28.54,28.57,324700.0,20.4926,20.4998,20.3006,20.3219,324700.0
2012-09-25 09:45:00,28.56,28.62,28.46,28.49,463600.0,20.3148,20.3575,20.2437,20.265,463600.0
2012-09-25 09:50:00,28.49,28.49,28.31,28.38,486100.0,20.265,20.265,20.137,20.1868,486100.0
2012-09-25 09:55:00,28.37,28.4,28.25,28.31,305400.0,20.1797,20.201,20.0943,20.137,305400.0
2012-09-25 10:00:00,28.32,28.43,28.32,28.38,153400.0,20.1441,20.2223,20.1441,20.1868,153400.0
2012-09-25 10:05:00,28.38,28.47,28.37,28.47,102900.0,20.1868,20.2508,20.1797,20.2508,102900.0
2012-09-25 10:10:00,28.48,28.52,28.46,28.5,65200.0,20.2579,20.2864,20.2437,20.2721,65200.0
2012-09-25 10:15:00,28.5,28.53,28.5,28.52,106200.0,20.2721,20.2935,20.2721,20.2864,106200.0
2012-09-25 10:20:00,28.52,28.58,28.51,28.53,121800.0,20.2864,20.329,20.2793,20.2935,121800.0
2012-09-25 10:25:00,28.53,28.55,28.46,28.49,49300.0,20.2935,20.3077,20.2437,20.265,49300.0
2012-09-25 10:30:00,28.49,28.53,28.47,28.49,48100.0,20.265,20.2935,20.2508,20.265,48100.0
2012-09-25 10:35:00,28.49,28.52,28.48,28.49,58300.0,20.265,20.2864,20.2579,20.265,58300.0
2012-09-25 10:40:00,28.49,28.51,28.48,28.49,32000.0,20.265,20.2793,20.2579,20.265,32000.0
2012-09-25 10:45:00,28.5,28.56,28.48,28.54,154600.0,20.2721,20.3148,20.2579,20.3006,154600.0
2012-09-25 10:50:00,28.54,28.55,28.52,28.53,34300.0,20.3006,20.3077,20.2864,20.2935,34300.0
2012-09-25 10:55:00,28.52,28.55,28.5,28.54,59900.0,20.2864,20.3077,20.2721,20.3006,59900.0
2012-09-25 11:00:00,28.55,28.59,28.54,28.58,91500.0,20.3077,20.3362,20.3006,20.329,91500.0
2012-09-25 11:05:00,28.58,28.59,28.55,28.55,39100.0,20.329,20.3362,20.3077,20.3077,39100.0
2012-09-25 11:10:00,28.55,28.55,28.51,28.52,30100.0,20.3077,20.3077,20.2793,20.2864,30100.0
2012-09-25 11:15:00,28.51,28.52,28.5,28.5,45900.0,20.2793,20.2864,20.2721,20.2721,45900.0
2012-09-25 11:20:00,28.5,28.52,28.49,28.51,41000.0,20.2721,20.2864,20.265,20.2793,41000.0
2012-09-25 11:25:00,28.51,28.52,28.5,28.51,30800.0,20.2793,20.2864,20.2721,20.2793,30800.0
2012-09-25 11:30:00,28.5,28.51,28.48,28.48,27500.0,20.2721,20.2793,20.2579,20.2579,27500.0
2012-09-25 11:35:00,28.48,28.49,28.46,28.46,61600.0,20.2579,20.265,20.2437,20.2437,61600.0
2012-09-25 11:40:00,28.47,28.47,28.44,28.44,31100.0,20.2508,20.2508,20.2295,20.2295,31100.0
2012-09-25 11:45:00,28.44,28.44,28.39,28.43,146700.0,20.2295,20.2295,20.1939,20.2223,146700.0
2012-09-25 11:50:00,28.43,28.44,28.42,28.43,22900.0,20.2223,20.2295,20.2152,20.2223,22900.0
2012-09-25 11:55:00,28.44,28.44,28.38,28.38,52000.0,20.2295,20.2295,20.1868,20.1868,52000.0
2012-09-25 12:00:00,28.39,28.4,28.34,28.35,101900.0,20.1939,20.201,20.1583,20.1654,101900.0
2012-09-25 12:05:00,28.35,28.35,28.32,28.34,40400.0,20.1654,20.1654,20.1441,20.1583,40400.0
2012-09-25 12:10:00,28.35,28.36,28.34,28.36,14000.0,20.1654,20.1726,20.1583,20.1726,14000.0
2012-09-25 12:15:00,28.35,28.36,28.26,28.34,174200.0,20.1654,20.1726,20.1014,20.1583,174200.0
2012-09-25 12:20:00,28.34,28.35,28.33,28.34,26300.0,20.1583,20.1654,20.1512,20.1583,26300.0
2012-09-25 12:25:00,28.35,28.35,28.3,28.3,32800.0,20.1654,20.1654,20.1299,20.1299,32800.0
2012-09-25 12:30:00,28.3,28.3,28.25,28.26,129200.0,20.1299,20.1299,20.0943,20.1014,129200.0
2012-09-25 12:35:00,28.26,28.26,28.2,28.21,109400.0,20.1014,20.1014,20.0587,20.0659,109400.0
2012-09-25 12:40:00,28.21,28.21,28.14,28.16,148000.0,20.0659,20.0659,20.0161,20.0303,148000.0
2012-09-25 12:45:00,28.15,28.17,28.14,28.15,66600.0,20.0232,20.0374,20.0161,20.0232,66600.0
2012-09-25 12:50:00,28.14,28.19,28.11,28.12,295100.0,20.0161,20.0516,19.9947,20.0018,295100.0
2012-09-25 12:55:00,28.12,28.19,28.11,28.16,154300.0,20.0018,20.0516,19.9947,20.0303,154300.0
2012-09-25 13:00:00,28.16,28.17,28.13,28.14,53500.0,20.0303,20.0374,20.009,20.0161,53500.0
2012-09-25 13:05:00,28.14,28.16,28.13,28.13,58000.0,20.0161,20.0303,20.009,20.009,58000.0
2012-09-25 13:10:00,28.13,28.16,28.13,28.16,35800.0,20.009,20.0303,20.009,20.0303,35800.0
2012-09-25 13:15:00,28.16,28.16,28.13,28.13,32400.0,20.0303,20.0303,20.009,20.009,32400.0
2012-09-25 13:20:00,28.13,28.13,28.11,28.13,165400.0,20.009,20.009,19.9947,20.009,165400.0
2012-09-25 13:25:00,28.12,28.13,28.1,28.11,52100.0,20.0018,20.009,19.9876,19.9947,52100.0
2012-09-25 13:30:00,28.12,28.18,28.11,28.18,107200.0,20.0018,20.0445,19.9947,20.0445,107200.0
2012-09-25 13:35:00,28.19,28.2,28.12,28.12,125600.0,20.0516,20.0587,20.0018,20.0018,125600.0
2012-09-25 13:40:00,28.12,28.14,28.08,28.08,60000.0,20.0018,20.0161,19.9734,19.9734,60000.0
2012-09-25 13:45:00,28.08,28.09,28.02,28.02,170800.0,19.9734,19.9805,19.9307,19.9307,170800.0
2012-09-25 13:50:00,28.03,28.07,28.03,28.07,47400.0,19.9378,19.9663,19.9378,19.9663,47400.0
2012-09-25 13:55:00,28.06,28.09,28.06,28.09,40300.0,19.9592,19.9805,19.9592,19.9805,40300.0
2012-09-25 14:00:00,28.09,28.1,28.07,28.1,73300.0,19.9805,19.9876,19.9663,19.9876,73300.0
2012-09-25 14:05:00,28.1,28.1,28.06,28.07,52400.0,19.9876,19.9876,19.9592,19.9663,52400.0
2012-09-25 14:10:00,28.07,28.11,28.06,28.11,90500.0,19.9663,19.9947,19.9592,19.9947,90500.0
2012-09-25 14:15:00,28.11,28.11,28.02,28.04,105500.0,19.9947,19.9947,19.9307,19.9449,105500.0
2012-09-25 14:20:00,28.04,28.04,27.98,28.01,173100.0,19.9449,19.9449,19.9023,19.9236,173100.0
2012-09-25 14:25:00,28.01,28.02,27.98,28.01,74700.0,19.9236,19.9307,19.9023,19.9236,74700.0
2012-09-25 14:30:00,28.01,28.07,28.0,28.06,73500.0,19.9236,19.9663,19.9165,19.9592,73500.0
2012-09-25 14:35:00,28.06,28.07,28.05,28.05,38500.0,19.9592,19.9663,19.9521,19.9521,38500.0
2012-09-25 14:40:00,28.05,28.05,28.03,28.04,56700.0,19.9521,19.9521,19.9378,19.9449,56700.0
2012-09-25 14:45:00,28.05,28.05,27.97,28.02,159100.0,19.9521,19.9521,19.8951,19.9307,159100.0
2012-09-25 14:50:00,28.01,28.03,27.99,28.02,95600.0,19.9236,19.9378,19.9094,19.9307,95600.0
2012-09-25 14:55:00,28.03,28.03,27.9,27.92,141800.0,19.9378,19.9378,19.8454,19.8596,141800.0
2012-09-25 15:00:00,27.92,27.97,27.91,27.93,107400.0,19.8596,19.8951,19.8525,19.8667,107400.0
2012-09-25 15:05:00,27.94,27.94,27.9,27.92,144200.0,19.8738,19.8738,19.8454,19.8596,144200.0
2012-09-25 15:10:00,27.92,27.92,27.81,27.89,247300.0,19.8596,19.8596,19.7813,19.8382,247300.0
2012-09-25 15:15:00,27.89,27.9,27.85,27.89,195700.0,19.8382,19.8454,19.8098,19.8382,195700.0
2012-09-25 15:20:00,27.9,27.96,27.88,27.93,246900.0,19.8454,19.888,19.8311,19.8667,246900.0
2012-09-25 15:25:00,27.91,27.93,27.87,27.89,117100.0,19.8525,19.8667,19.824,19.8382,117100.0
2012-09-25 15:30:00,27.89,27.91,27.87,27.89,192700.0,19.8382,19.8525,19.824,19.8382,192700.0
2012-09-25 15:35:00,27.9,27.92,27.86,27.86,205600.0,19.8454,19.8596,19.8169,19.8169,205600.0
2012-09-25 15:40:00,27.86,27.87,27.83,27.83,157800.0,19.8169,19.824,19.7956,19.7956,157800.0
2012-09-25 15:45:00,27.84,27.85,27.79,27.83,253000.0,19.8027,19.8098,19.7671,19.7956,253000.0
2012-09-25 15:50:00,27.82,27.83,27.79,27.8,266200.0,19.7885,19.7956,19.7671,19.7742,266200.0
2012-09-25 15:55:00,27.81,27.84,27.78,27.82,706900.0,19.7813,19.8027,19.76,19.7885,706900.0
2012-09-26 09:30:00,27.47,27.5,27.12,27.18,764500.0,19.5395,19.5608,19.2905,19.3332,764500.0
2012-09-26 09:35:00,27.18,27.22,26.94,26.97,762300.0,19.3332,19.3617,19.1625,19.1838,762300.0
2012-09-26 09:40:00,26.96,27.01,26.96,27.01,306700.0,19.1767,19.2123,19.1767,19.2123,306700.0
2012-09-26 09:45:00,27.01,27.06,26.99,27.05,333200.0,19.2123,19.2479,19.1981,19.2407,333200.0
2012-09-26 09:50:00,27.05,27.2,27.05,27.14,261400.0,19.2407,19.3474,19.2407,19.3048,261400.0
2012-09-26 09:55:00,27.15,27.15,27.1,27.1,516400.0,19.3119,19.3119,19.2763,19.2763,516400.0
2012-09-26 10:00:00,27.11,27.12,27.06,27.1,273200.0,19.2834,19.2905,19.2479,19.2763,273200.0
2012-09-26 10:05:00,27.1,27.14,27.09,27.12,240400.0,19.2763,19.3048,19.2692,19.2905,240400.0
2012-09-26 10:10:00,27.12,27.14,27.07,27.14,125800.0,19.2905,19.3048,19.255,19.3048,125800.0
2012-09-26 10:15:00,27.14,27.14,27.07,27.1,561400.0,19.3048,19.3048,19.255,19.2763,561400.0
2012-09-26 10:20:00,27.1,27.12,27.09,27.11,129000.0,19.2763,19.2905,19.2692,19.2834,129000.0
2012-09-26 10:25:00,27.1,27.12,27.09,27.1,120200.0,19.2763,19.2905,19.2692,19.2763,120200.0
2012-09-26 10:30:00,27.11,27.18,27.1,27.16,123200.0,19.2834,19.3332,19.2763,19.319,123200.0
2012-09-26 10:35:00,27.16,27.16,27.01,27.05,236100.0,19.319,19.319,19.2123,19.2407,236100.0
2012-09-26 10:40:00,27.04,27.06,27.01,27.01,189400.0,19.2336,19.2479,19.2123,19.2123,189400.0
2012-09-26 10:45:00,27.01,27.02,26.99,27.0,126500.0,19.2123,19.2194,19.1981,19.2052,126500.0
2012-09-26 10:50:00,27.0,27.02,26.99,27.0,249400.0,19.2052,19.2194,19.1981,19.2052,249400.0
2012-09-26 10:55:00,27.01,27.01,26.97,26.98,107500.0,19.2123,19.2123,19.1838,19.191,107500.0
2012-09-26 11:00:00,26.97,27.01,26.96,26.97,1163900.0,19.1838,19.2123,19.1767,19.1838,1163900.0
2012-09-26 11:05:00,26.97,27.0,26.95,27.0,120600.0,19.1838,19.2052,19.1696,19.2052,120600.0
2012-09-26 11:10:00,26.99,27.03,26.99,27.02,229300.0,19.1981,19.2265,19.1981,19.2194,229300.0
2012-09-26 11:15:00,27.02,27.06,27.0,27.05,336400.0,19.2194,19.2479,19.2052,19.2407,336400.0
2012-09-26 11:20:00,27.05,27.06,27.04,27.05,139000.0,19.2407,19.2479,19.2336,19.2407,139000.0
2012-09-26 11:25:00,27.05,27.06,27.03,27.06,194600.0,19.2407,19.2479,19.2265,19.2479,194600.0
2012-09-26 11:30:00,27.06,27.06,27.02,27.03,191600.0,19.2479,19.2479,19.2194,19.2265,191600.0
2012-09-26 11:35:00,27.03,27.06,27.01,27.05,190600.0,19.2265,19.2479,19.2123,19.2407,190600.0
2012-09-26 11:40:00,27.05,27.14,27.05,27.13,172200.0,19.2407,19.3048,19.2407,19.2977,172200.0
2012-09-26 11:45:00,27.12,27.13,27.1,27.11,108200.0,19.2905,19.2977,19.2763,19.2834,108200.0
2012-09-26 11:50:00,27.11,27.2,27.09,27.2,228400.0,19.2834,19.3474,19.2692,19.3474,228400.0
2012-09-26 11:55:00,27.21,27.25,27.2,27.24,105200.0,19.3546,19.383,19.3474,19.3759,105200.0
2012-09-26 12:00:00,27.23,27.3,27.23,27.3,65000.0,19.3688,19.4186,19.3688,19.4186,65000.0
2012-09-26 12:05:00,27.29,27.38,27.29,27.34,237300.0,19.4115,19.4755,19.4115,19.447,237300.0
2012-09-26 12:10:00,27.33,27.37,27.29,27.31,240800.0,19.4399,19.4684,19.4115,19.4257,240800.0
2012-09-26 12:15:00,27.31,27.31,27.25,27.25,190500.0,19.4257,19.4257,19.383,19.383,190500.0
2012-09-26 12:20:00,27.26,27.26,27.21,27.24,60700.0,19.3901,19.3901,19.3546,19.3759,60700.0
2012-09-26 12:25:00,27.24,27.29,27.23,27.29,102900.0,19.3759,19.4115,19.3688,19.4115,102900.0
2012-09-26 12:30:00,27.29,27.29,27.25,27.26,86700.0,19.4115,19.4115,19.383,19.3901,86700.0
2012-09-26 12:35:00,27.26,27.26,27.25,27.25,20100.0,19.3901,19.3901,19.383,19.383,20100.0
2012-09-26 12:40:00,27.26,27.26,27.25,27.26,26400.0,19.3901,19.3901,19.383,19.3901,26400.0
2012-09-26 12:45:00,27.26,27.26,27.22,27.22,81500.0,19.3901,19.3901,19.3617,19.3617,81500.0
2012-09-26 12:50:00,27.23,27.24,27.19,27.21,143200.0,19.3688,19.3759,19.3403,19.3546,143200.0
2012-09-26 12:55:00,27.21,27.28,27.21,27.25,82200.0,19.3546,19.4043,19.3546,19.383,82200.0
2012-09-26 13:00:00,27.25,27.28,27.25,27.26,70800.0,19.383,19.4043,19.383,19.3901,70800.0
2012-09-26 13:05:00,27.26,27.33,27.25,27.31,95700.0,19.3901,19.4399,19.383,19.4257,95700.0
2012-09-26 13:10:00,27.3,27.31,27.28,27.3,110200.0,19.4186,19.4257,19.4043,19.4186,110200.0
2012-09-26 13:15:00,27.3,27.35,27.29,27.33,161600.0,19.4186,19.4541,19.4115,19.4399,161600.0
2012-09-26 13:20:00,27.33,27.34,27.32,27.34,70300.0,19.4399,19.447,19.4328,19.447,70300.0
2012-09-26 13:25:00,27.34,27.35,27.3,27.3,677300.0,19.447,19.4541,19.4186,19.4186,677300.0
2012-09-26 13:30:00,27.31,27.38,27.3,27.38,90100.0,19.4257,19.4755,19.4186,19.4755,90100.0
2012-09-26 13:35:00,27.37,27.38,27.35,27.38,61900.0,19.4684,19.4755,19.4541,19.4755,61900.0
2012-09-26 13:40:00,27.37,27.44,27.37,27.44,155500.0,19.4684,19.5182,19.4684,19.5182,155500.0
2012-09-26 13:45:00,27.43,27.44,27.39,27.43,192200.0,19.511,19.5182,19.4826,19.511,192200.0
2012-09-26 13:50:00,27.42,27.43,27.39,27.39,205800.0,19.5039,19.511,19.4826,19.4826,205800.0
2012-09-26 13:55:00,27.39,27.4,27.3,27.33,170300.0,19.4826,19.4897,19.4186,19.4399,170300.0
2012-09-26 14:00:00,27.33,27.37,27.32,27.35,160500.0,19.4399,19.4684,19.4328,19.4541,160500.0
2012-09-26 14:05:00,27.35,27.44,27.34,27.41,151300.0,19.4541,19.5182,19.447,19.4968,151300.0
2012-09-26 14:10:00,27.41,27.45,27.41,27.41,77800.0,19.4968,19.5253,19.4968,19.4968,77800.0
2012-09-26 14:15:00,27.41,27.43,27.41,27.43,79800.0,19.4968,19.511,19.4968,19.511,79800.0
2012-09-26 14:20:00,27.42,27.43,27.39,27.41,85600.0,19.5039,19.511,19.4826,19.4968,85600.0
2012-09-26 14:25:00,27.41,27.46,27.41,27.43,102800.0,19.4968,19.5324,19.4968,19.511,102800.0
2012-09-26 14:30:00,27.42,27.46,27.4,27.46,106100.0,19.5039,19.5324,19.4897,19.5324,106100.0
2012-09-26 14:35:00,27.46,27.47,27.44,27.46,107100.0,19.5324,19.5395,19.5182,19.5324,107100.0
2012-09-26 14:40:00,27.46,27.5,27.45,27.5,120700.0,19.5324,19.5608,19.5253,19.5608,120700.0
2012-09-26 14:45:00,27.5,27.54,27.48,27.54,218600.0,19.5608,19.5893,19.5466,19.5893,218600.0
2012-09-26 14:50:00,27.54,27.54,27.49,27.5,92100.0,19.5893,19.5893,19.5537,19.5608,92100.0
2012-09-26 14:55:00,27.51,27.51,27.46,27.5,124200.0,19.5679,19.5679,19.5324,19.5608,124200.0
2012-09-26 15:00:00,27.5,27.5,27.47,27.47,120600.0,19.5608,19.5608,19.5395,19.5395,120600.0
2012-09-26 15:05:00,27.47,27.48,27.44,27.47,135400.0,19.5395,19.5466,19.5182,19.5395,135400.0
2012-09-26 15:10:00,27.47,27.49,27.45,27.49,102900.0,19.5395,19.5537,19.5253,19.5537,102900.0
2012-09-26 15:15:00,27.49,27.53,27.49,27.52,162400.0,19.5537,19.5822,19.5537,19.5751,162400.0
2012-09-26 15:20:00,27.52,27.58,27.52,27.55,221300.0,19.5751,19.6177,19.5751,19.5964,221300.0
2012-09-26 15:25:00,27.54,27.56,27.51,27.51,150900.0,19.5893,19.6035,19.5679,19.5679,150900.0
2012-09-26 15:30:00,27.51,27.52,27.45,27.49,279800.0,19.5679,19.5751,19.5253,19.5537,279800.0
2012-09-26 15:35:00,27.48,27.49,27.43,27.45,173900.0,19.5466,19.5537,19.511,19.5253,173900.0
2012-09-26 15:40:00,27.46,27.48,27.45,27.48,175300.0,19.5324,19.5466,19.5253,19.5466,175300.0
2012-09-26 15:45:00,27.48,27.49,27.45,27.46,194400.0,19.5466,19.5537,19.5253,19.5324,194400.0
2012-09-26 15:50:00,27.46,27.51,27.44,27.51,255900.0,19.5324,19.5679,19.5182,19.5679,255900.0
2012-09-26 15:55:00,27.5,27.58,27.49,27.58,776400.0,19.5608,19.6177,19.5537,19.6177,776400.0
2012-09-27 09:30:00,27.72,27.76,27.49,27.56,306000.0,19.7173,19.7458,19.5537,19.6035,306000.0
2012-09-27 09:35:00,27.57,27.62,27.45,27.45,255800.0,19.6106,19.6462,19.5253,19.5253,255800.0
2012-09-27 09:40:00,27.45,27.54,27.43,27.52,110000.0,19.5253,19.5893,19.511,19.5751,110000.0
2012-09-27 09:45:00,27.53,27.63,27.5,27.62,162800.0,19.5822,19.6533,19.5608,19.6462,162800.0
2012-09-27 09:50:00,27.62,27.65,27.6,27.64,101200.0,19.6462,19.6675,19.632,19.6604,101200.0
2012-09-27 09:55:00,27.63,27.64,27.56,27.56,161300.0,19.6533,19.6604,19.6035,19.6035,161300.0
2012-09-27 10:00:00,27.56,27.61,27.48,27.5,165200.0,19.6035,19.6391,19.5466,19.5608,165200.0
2012-09-27 10:05:00,27.5,27.55,27.49,27.53,136900.0,19.5608,19.5964,19.5537,19.5822,136900.0
2012-09-27 10:10:00,27.53,27.55,27.5,27.54,115400.0,19.5822,19.5964,19.5608,19.5893,115400.0
2012-09-27 10:15:00,27.54,27.61,27.51,27.58,90300.0,19.5893,19.6391,19.5679,19.6177,90300.0
2012-09-27 10:20:00,27.57,27.61,27.56,27.61,40100.0,19.6106,19.6391,19.6035,19.6391,40100.0
2012-09-27 10:25:00,27.6,27.61,27.57,27.6,65200.0,19.632,19.6391,19.6106,19.632,65200.0
2012-09-27 10:30:00,27.6,27.65,27.59,27.65,110100.0,19.632,19.6675,19.6249,19.6675,110100.0
2012-09-27 10:35:00,27.65,27.65,27.6,27.63,111300.0,19.6675,19.6675,19.632,19.6533,111300.0
2012-09-27 10:40:00,27.62,27.64,27.6,27.62,83100.0,19.6462,19.6604,19.632,19.6462,83100.0
2012-09-27 10:45:00,27.62,27.64,27.61,27.63,45500.0,19.6462,19.6604,19.6391,19.6533,45500.0
2012-09-27 10:50:00,27.62,27.63,27.59,27.6,99900.0,19.6462,19.6533,19.6249,19.632,99900.0
2012-09-27 10:55:00,27.59,27.68,27.59,27.67,128600.0,19.6249,19.6889,19.6249,19.6818,128600.0
2012-09-27 11:00:00,27.67,27.68,27.65,27.65,96500.0,19.6818,19.6889,19.6675,19.6675,96500.0
2012-09-27 11:05:00,27.66,27.66,27.59,27.6,97900.0,19.6746,19.6746,19.6249,19.632,97900.0
2012-09-27 11:10:00,27.6,27.61,27.56,27.57,74400.0,19.632,19.6391,19.6035,19.6106,74400.0
2012-09-27 11:15:00,27.57,27.58,27.55,27.55,43300.0,19.6106,19.6177,19.5964,19.5964,43300.0
2012-09-27 11:20:00,27.55,27.62,27.55,27.57,98500.0,19.5964,19.6462,19.5964,19.6106,98500.0
2012-09-27 11:25:00,27.57,27.59,27.55,27.58,80500.0,19.6106,19.6249,19.5964,19.6177,80500.0
2012-09-27 11:30:00,27.59,27.61,27.58,27.6,58200.0,19.6249,19.6391,19.6177,19.632,58200.0
2012-09-27 11:35:00,27.6,27.61,27.59,27.61,91100.0,19.632,19.6391,19.6249,19.6391,91100.0
2012-09-27 11:40:00,27.61,27.61,27.58,27.58,233000.0,19.6391,19.6391,19.6177,19.6177,233000.0
2012-09-27 11:45:00,27.58,27.62,27.58,27.62,60700.0,19.6177,19.6462,19.6177,19.6462,60700.0
2012-09-27 11:50:00,27.62,27.66,27.59,27.6,110400.0,19.6462,19.6746,19.6249,19.632,110400.0
2012-09-27 11:55:00,27.6,27.63,27.59,27.61,375300.0,19.632,19.6533,19.6249,19.6391,375300.0
2012-09-27 12:00:00,27.6,27.71,27.59,27.65,240400.0,19.632,19.7102,19.6249,19.6675,240400.0
2012-09-27 12:05:00,27.66,27.7,27.63,27.69,191300.0,19.6746,19.7031,19.6533,19.696,191300.0
2012-09-27 12:10:00,27.69,27.74,27.69,27.74,60800.0,19.696,19.7315,19.696,19.7315,60800.0
2012-09-27 12:15:00,27.73,27.76,27.7,27.7,191600.0,19.7244,19.7458,19.7031,19.7031,191600.0
2012-09-27 12:20:00,27.69,27.7,27.68,27.69,62300.0,19.696,19.7031,19.6889,19.696,62300.0
2012-09-27 12:25:00,27.7,27.79,27.69,27.76,96800.0,19.7031,19.7671,19.696,19.7458,96800.0
2012-09-27 12:30:00,27.77,27.81,27.76,27.78,29800.0,19.7529,19.7813,19.7458,19.76,29800.0
2012-09-27 12:35:00,27.78,27.78,27.73,27.77,44000.0,19.76,19.76,19.7244,19.7529,44000.0
2012-09-27 12:40:00,27.77,27.77,27.71,27.73,34600.0,19.7529,19.7529,19.7102,19.7244,34600.0
2012-09-27 12:45:00,27.73,27.76,27.73,27.75,34800.0,19.7244,19.7458,19.7244,19.7387,34800.0
2012-09-27 12:50:00,27.75,27.76,27.74,27.75,22000.0,19.7387,19.7458,19.7315,19.7387,22000.0
2012-09-27 12:55:00,27.75,27.77,27.73,27.74,94300.0,19.7387,19.7529,19.7244,19.7315,94300.0
2012-09-27 13:00:00,27.74,27.76,27.73,27.74,41100.0,19.7315,19.7458,19.7244,19.7315,41100.0
2012-09-27 13:05:00,27.74,27.76,27.73,27.76,35800.0,19.7315,19.7458,19.7244,19.7458,35800.0
2012-09-27 13:10:00,27.76,27.76,27.75,27.76,8100.0,19.7458,19.7458,19.7387,19.7458,8100.0
2012-09-27 13:15:00,27.75,27.8,27.75,27.79,43600.0,19.7387,19.7742,19.7387,19.7671,43600.0
2012-09-27 13:20:00,27.78,27.81,27.75,27.78,66000.0,19.76,19.7813,19.7387,19.76,66000.0
2012-09-27 13:25:00,27.78,27.8,27.76,27.8,237600.0,19.76,19.7742,19.7458,19.7742,237600.0
2012-09-27 13:30:00,27.8,27.81,27.75,27.78,67300.0,19.7742,19.7813,19.7387,19.76,67300.0
2012-09-27 13:35:00,27.78,27.81,27.74,27.77,304600.0,19.76,19.7813,19.7315,19.7529,304600.0
2012-09-27 13:40:00,27.77,27.81,27.76,27.76,148300.0,19.7529,19.7813,19.7458,19.7458,148300.0
2012-09-27 13:45:00,27.77,27.79,27.77,27.77,13900.0,19.7529,19.7671,19.7529,19.7529,13900.0
2012-09-27 13:50:00,27.77,27.78,27.73,27.75,44200.0,19.7529,19.76,19.7244,19.7387,44200.0
2012-09-27 13:55:00,27.75,27.76,27.74,27.76,304400.0,19.7387,19.7458,19.7315,19.7458,304400.0
2012-09-27 14:00:00,27.76,27.81,27.76,27.8,100800.0,19.7458,19.7813,19.7458,19.7742,100800.0
2012-09-27 14:05:00,27.81,27.82,27.8,27.8,32800.0,19.7813,19.7885,19.7742,19.7742,32800.0
2012-09-27 14:10:00,27.81,27.83,27.8,27.83,40600.0,19.7813,19.7956,19.7742,19.7956,40600.0
2012-09-27 14:15:00,27.83,27.85,27.8,27.85,111400.0,19.7956,19.8098,19.7742,19.8098,111400.0
2012-09-27 14:20:00,27.85,27.86,27.84,27.86,52600.0,19.8098,19.8169,19.8027,19.8169,52600.0
2012-09-27 14:25:00,27.86,27.89,27.85,27.89,96100.0,19.8169,19.8382,19.8098,19.8382,96100.0
2012-09-27 14:30:00,27.88,27.9,27.88,27.9,22500.0,19.8311,19.8454,19.8311,19.8454,22500.0
2012-09-27 14:35:00,27.9,27.91,27.88,27.9,71700.0,19.8454,19.8525,19.8311,19.8454,71700.0
2012-09-27 14:40:00,27.9,27.91,27.89,27.91,34200.0,19.8454,19.8525,19.8382,19.8525,34200.0
2012-09-27 14:45:00,27.91,27.91,27.86,27.87,90000.0,19.8525,19.8525,19.8169,19.824,90000.0
2012-09-27 14:50:00,27.86,27.88,27.85,27.87,123600.0,19.8169,19.8311,19.8098,19.824,123600.0
2012-09-27 14:55:00,27.87,27.89,27.87,27.89,27500.0,19.824,19.8382,19.824,19.8382,27500.0
2012-09-27 15:00:00,27.89,27.89,27.85,27.89,92200.0,19.8382,19.8382,19.8098,19.8382,92200.0
2012-09-27 15:05:00,27.88,27.9,27.88,27.89,43800.0,19.8311,19.8454,19.8311,19.8382,43800.0
2012-09-27 15:10:00,27.9,27.91,27.89,27.91,63400.0,19.8454,19.8525,19.8382,19.8525,63400.0
2012-09-27 15:15:00,27.9,27.91,27.89,27.91,125000.0,19.8454,19.8525,19.8382,19.8525,125000.0
2012-09-27 15:20:00,27.91,27.93,27.9,27.92,43300.0,19.8525,19.8667,19.8454,19.8596,43300.0
2012-09-27 15:25:00,27.92,27.93,27.91,27.92,78900.0,19.8596,19.8667,19.8525,19.8596,78900.0
2012-09-27 15:30:00,27.91,27.93,27.89,27.93,108500.0,19.8525,19.8667,19.8382,19.8667,108500.0
2012-09-27 15:35:00,27.93,27.95,27.91,27.91,137800.0,19.8667,19.8809,19.8525,19.8525,137800.0
2012-09-27 15:40:00,27.91,27.93,27.9,27.93,72600.0,19.8525,19.8667,19.8454,19.8667,72600.0
2012-09-27 15:45:00,27.93,27.93,27.87,27.9,247500.0,19.8667,19.8667,19.824,19.8454,247500.0
2012-09-27 15:50:00,27.9,27.91,27.86,27.9,212300.0,19.8454,19.8525,19.8169,19.8454,212300.0
2012-09-27 15:55:00,27.89,27.89,27.86,27.87,436900.0,19.8382,19.8382,19.8169,19.824,436900.0
2012-09-28 09:30:00,27.78,27.8,27.64,27.73,239800.0,19.76,19.7742,19.6604,19.7244,239800.0
2012-09-28 09:35:00,27.74,27.82,27.71,27.71,101800.0,19.7315,19.7885,19.7102,19.7102,101800.0
2012-09-28 09:40:00,27.74,27.79,27.7,27.71,133000.0,19.7315,19.7671,19.7031,19.7102,133000.0
2012-09-28 09:45:00,27.71,27.72,27.6,27.69,356300.0,19.7102,19.7173,19.632,19.696,356300.0
2012-09-28 09:50:00,27.68,27.69,27.6,27.66,170000.0,19.6889,19.696,19.632,19.6746,170000.0
2012-09-28 09:55:00,27.66,27.67,27.61,27.64,185800.0,19.6746,19.6818,19.6391,19.6604,185800.0
2012-09-28 10:00:00,27.63,27.75,27.62,27.75,138600.0,19.6533,19.7387,19.6462,19.7387,138600.0
2012-09-28 10:05:00,27.73,27.77,27.67,27.67,79900.0,19.7244,19.7529,19.6818,19.6818,79900.0
2012-09-28 10:10:00,27.68,27.71,27.65,27.68,58600.0,19.6889,19.7102,19.6675,19.6889,58600.0
2012-09-28 10:15:00,27.67,27.68,27.63,27.64,102600.0,19.6818,19.6889,19.6533,19.6604,102600.0
2012-09-28 10:20:00,27.64,27.66,27.56,27.59,347600.0,19.6604,19.6746,19.6035,19.6249,347600.0
2012-09-28 10:25:00,27.6,27.6,27.52,27.55,268900.0,19.632,19.632,19.5751,19.5964,268900.0
2012-09-28 10:30:00,27.55,27.61,27.55,27.58,131500.0,19.5964,19.6391,19.5964,19.6177,131500.0
2012-09-28 10:35:00,27.57,27.62,27.57,27.59,140500.0,19.6106,19.6462,19.6106,19.6249,140500.0
2012-09-28 10:40:00,27.59,27.59,27.55,27.55,60100.0,19.6249,19.6249,19.5964,19.5964,60100.0
2012-09-28 10:45:00,27.55,27.61,27.54,27.6,85500.0,19.5964,19.6391,19.5893,19.632,85500.0
2012-09-28 10:50:00,27.61,27.62,27.53,27.53,98100.0,19.6391,19.6462,19.5822,19.5822,98100.0
2012-09-28 10:55:00,27.54,27.55,27.52,27.54,94400.0,19.5893,19.5964,19.5751,19.5893,94400.0
2012-09-28 11:00:00,27.54,27.54,27.49,27.51,126700.0,19.5893,19.5893,19.5537,19.5679,126700.0
2012-09-28 11:05:00,27.51,27.52,27.47,27.49,326600.0,19.5679,19.5751,19.5395,19.5537,326600.0
2012-09-28 11:10:00,27.48,27.48,27.4,27.41,238900.0,19.5466,19.5466,19.4897,19.4968,238900.0
2012-09-28 11:15:00,27.41,27.43,27.39,27.41,217500.0,19.4968,19.511,19.4826,19.4968,217500.0
2012-09-28 11:20:00,27.41,27.48,27.4,27.46,83600.0,19.4968,19.5466,19.4897,19.5324,83600.0
2012-09-28 11:25:00,27.47,27.47,27.41,27.41,87400.0,19.5395,19.5395,19.4968,19.4968,87400.0
2012-09-28 11:30:00,27.42,27.47,27.42,27.44,77900.0,19.5039,19.5395,19.5039,19.5182,77900.0
2012-09-28 11:35:00,27.44,27.46,27.42,27.44,88300.0,19.5182,19.5324,19.5039,19.5182,88300.0
2012-09-28 11:40:00,27.45,27.46,27.44,27.46,53000.0,19.5253,19.5324,19.5182,19.5324,53000.0
2012-09-28 11:45:00,27.45,27.54,27.45,27.54,97600.0,19.5253,19.5893,19.5253,19.5893,97600.0
2012-09-28 11:50:00,27.54,27.54,27.47,27.49,49400.0,19.5893,19.5893,19.5395,19.5537,49400.0
2012-09-28 11:55:00,27.49,27.5,27.48,27.49,28300.0,19.5537,19.5608,19.5466,19.5537,28300.0
2012-09-28 12:00:00,27.5,27.55,27.48,27.48,100500.0,19.5608,19.5964,19.5466,19.5466,100500.0
2012-09-28 12:05:00,27.49,27.56,27.49,27.54,51300.0,19.5537,19.6035,19.5537,19.5893,51300.0
2012-09-28 12:10:00,27.54,27.58,27.53,27.55,70000.0,19.5893,19.6177,19.5822,19.5964,70000.0
2012-09-28 12:15:00,27.55,27.57,27.54,27.55,114100.0,19.5964,19.6106,19.5893,19.5964,114100.0
2012-09-28 12:20:00,27.56,27.56,27.54,27.54,40300.0,19.6035,19.6035,19.5893,19.5893,40300.0
2012-09-28 12:25:00,27.54,27.54,27.5,27.52,41800.0,19.5893,19.5893,19.5608,19.5751,41800.0
2012-09-28 12:30:00,27.53,27.55,27.52,27.53,33100.0,19.5822,19.5964,19.5751,19.5822,33100.0
2012-09-28 12:35:00,27.53,27.54,27.51,27.53,20300.0,19.5822,19.5893,19.5679,19.5822,20300.0
2012-09-28 12:40:00,27.52,27.53,27.51,27.53,33800.0,19.5751,19.5822,19.5679,19.5822,33800.0
2012-09-28 12:45:00,27.53,27.55,27.52,27.55,35200.0,19.5822,19.5964,19.5751,19.5964,35200.0
2012-09-28 12:50:00,27.55,27.56,27.54,27.55,19300.0,19.5964,19.6035,19.5893,19.5964,19300.0
2012-09-28 12:55:00,27.56,27.57,27.54,27.56,63200.0,19.6035,19.6106,19.5893,19.6035,63200.0
2012-09-28 13:00:00,27.56,27.57,27.54,27.57,58800.0,19.6035,19.6106,19.5893,19.6106,58800.0
2012-09-28 13:05:00,27.57,27.57,27.54,27.57,92700.0,19.6106,19.6106,19.5893,19.6106,92700.0
2012-09-28 13:10:00,27.57,27.57,27.5,27.54,113500.0,19.6106,19.6106,19.5608,19.5893,113500.0
2012-09-28 13:15:00,27.54,27.57,27.54,27.56,48100.0,19.5893,19.6106,19.5893,19.6035,48100.0
2012-09-28 13:20:00,27.56,27.6,27.56,27.6,16600.0,19.6035,19.632,19.6035,19.632,16600.0
2012-09-28 13:25:00,27.59,27.61,27.59,27.59,21400.0,19.6249,19.6391,19.6249,19.6249,21400.0
2012-09-28 13:30:00,27.6,27.64,27.6,27.63,81800.0,19.632,19.6604,19.632,19.6533,81800.0
2012-09-28 13:35:00,27.63,27.71,27.62,27.71,61800.0,19.6533,19.7102,19.6462,19.7102,61800.0
2012-09-28 13:40:00,27.71,27.71,27.7,27.7,21200.0,19.7102,19.7102,19.7031,19.7031,21200.0
2012-09-28 13:45:00,27.7,27.72,27.69,27.71,52100.0,19.7031,19.7173,19.696,19.7102,52100.0
2012-09-28 13:50:00,27.71,27.72,27.66,27.68,123600.0,19.7102,19.7173,19.6746,19.6889,123600.0
2012-09-28 13:55:00,27.69,27.7,27.68,27.68,31600.0,19.696,19.7031,19.6889,19.6889,31600.0
2012-09-28 14:00:00,27.68,27.74,27.68,27.7,48700.0,19.6889,19.7315,19.6889,19.7031,48700.0
2012-09-28 14:05:00,27.7,27.71,27.66,27.67,74900.0,19.7031,19.7102,19.6746,19.6818,74900.0
2012-09-28 14:10:00,27.67,27.71,27.67,27.69,43700.0,19.6818,19.7102,19.6818,19.696,43700.0
2012-09-28 14:15:00,27.68,27.69,27.63,27.66,53900.0,19.6889,19.696,19.6533,19.6746,53900.0
2012-09-28 14:20:00,27.66,27.67,27.63,27.65,47700.0,19.6746,19.6818,19.6533,19.6675,47700.0
2012-09-28 14:25:00,27.64,27.68,27.61,27.63,67800.0,19.6604,19.6889,19.6391,19.6533,67800.0
2012-09-28 14:30:00,27.62,27.65,27.6,27.64,120900.0,19.6462,19.6675,19.632,19.6604,120900.0
2012-09-28 14:35:00,27.64,27.65,27.6,27.65,80300.0,19.6604,19.6675,19.632,19.6675,80300.0
2012-09-28 14:40:00,27.64,27.65,27.63,27.64,37800.0,19.6604,19.6675,19.6533,19.6604,37800.0
2012-09-28 14:45:00,27.64,27.67,27.63,27.64,81600.0,19.6604,19.6818,19.6533,19.6604,81600.0
2012-09-28 14:50:00,27.64,27.67,27.64,27.64,41000.0,19.6604,19.6818,19.6604,19.6604,41000.0
2012-09-28 14:55:00,27.64,27.67,27.63,27.64,65600.0,19.6604,19.6818,19.6533,19.6604,65600.0
2012-09-28 15:00:00,27.63,27.67,27.63,27.64,54700.0,19.6533,19.6818,19.6533,19.6604,54700.0
2012-09-28 15:05:00,27.64,27.66,27.63,27.65,72200.0,19.6604,19.6746,19.6533,19.6675,72200.0
2012-09-28 15:10:00,27.65,27.67,27.65,27.66,85400.0,19.6675,19.6818,19.6675,19.6746,85400.0
2012-09-28 15:15:00,27.66,27.7,27.63,27.63,95100.0,19.6746,19.7031,19.6533,19.6533,95100.0
2012-09-28 15:20:00,27.63,27.66,27.63,27.64,73800.0,19.6533,19.6746,19.6533,19.6604,73800.0
2012-09-28 15:25:00,27.64,27.65,27.58,27.6,56700.0,19.6604,19.6675,19.6177,19.632,56700.0
2012-09-28 15:30:00,27.6,27.63,27.56,27.56,73900.0,19.632,19.6533,19.6035,19.6035,73900.0
2012-09-28 15:35:00,27.56,27.59,27.55,27.56,183000.0,19.6035,19.6249,19.5964,19.6035,183000.0
2012-09-28 15:40:00,27.56,27.59,27.55,27.58,153700.0,19.6035,19.6249,19.5964,19.6177,153700.0
2012-09-28 15:45:00,27.59,27.65,27.58,27.63,196200.0,19.6249,19.6675,19.6177,19.6533,196200.0
2012-09-28 15:50:00,27.63,27.63,27.57,27.58,159800.0,19.6533,19.6533,19.6106,19.6177,159800.0
2012-09-28 15:55:00,27.58,27.58,27.55,27.55,347600.0,19.6177,19.6177,19.5964,19.5964,347600.0
2012-10-01 09:30:00,27.55,27.67,27.48,27.58,266300.0,19.5964,19.6818,19.5466,19.6177,266300.0
2012-10-01 09:35:00,27.59,27.67,27.56,27.56,167900.0,19.6249,19.6818,19.6035,19.6035,167900.0
2012-10-01 09:40:00,27.56,27.63,27.54,27.63,150100.0,19.6035,19.6533,19.5893,19.6533,150100.0
2012-10-01 09:45:00,27.62,27.64,27.59,27.59,84400.0,19.6462,19.6604,19.6249,19.6249,84400.0
2012-10-01 09:50:00,27.59,27.65,27.55,27.57,108700.0,19.6249,19.6675,19.5964,19.6106,108700.0
2012-10-01 09:55:00,27.57,27.59,27.55,27.56,82200.0,19.6106,19.6249,19.5964,19.6035,82200.0
2012-10-01 10:00:00,27.57,27.8,27.57,27.79,256900.0,19.6106,19.7742,19.6106,19.7671,256900.0
2012-10-01 10:05:00,27.79,27.81,27.72,27.72,88600.0,19.7671,19.7813,19.7173,19.7173,88600.0
2012-10-01 10:10:00,27.72,27.73,27.68,27.68,46000.0,19.7173,19.7244,19.6889,19.6889,46000.0
2012-10-01 10:15:00,27.69,27.71,27.66,27.67,96400.0,19.696,19.7102,19.6746,19.6818,96400.0
2012-10-01 10:20:00,27.66,27.67,27.65,27.67,49400.0,19.6746,19.6818,19.6675,19.6818,49400.0
2012-10-01 10:25:00,27.67,27.68,27.64,27.65,189400.0,19.6818,19.6889,19.6604,19.6675,189400.0
2012-10-01 10:30:00,27.65,27.66,27.6,27.62,136100.0,19.6675,19.6746,19.632,19.6462,136100.0
2012-10-01 10:35:00,27.61,27.64,27.61,27.64,85000.0,19.6391,19.6604,19.6391,19.6604,85000.0
2012-10-01 10:40:00,27.64,27.66,27.6,27.65,160000.0,19.6604,19.6746,19.632,19.6675,160000.0
2012-10-01 10:45:00,27.64,27.65,27.61,27.61,59800.0,19.6604,19.6675,19.6391,19.6391,59800.0
2012-10-01 10:50:00,27.6,27.67,27.59,27.66,113100.0,19.632,19.6818,19.6249,19.6746,113100.0
2012-10-01 10:55:00,27.66,27.66,27.6,27.64,133200.0,19.6746,19.6746,19.632,19.6604,133200.0
2012-10-01 11:00:00,27.65,27.71,27.64,27.71,72300.0,19.6675,19.7102,19.6604,19.7102,72300.0
2012-10-01 11:05:00,27.7,27.71,27.65,27.67,60400.0,19.7031,19.7102,19.6675,19.6818,60400.0
2012-10-01 11:10:00,27.67,27.69,27.65,27.68,43300.0,19.6818,19.696,19.6675,19.6889,43300.0
2012-10-01 11:15:00,27.69,27.69,27.64,27.65,62500.0,19.696,19.696,19.6604,19.6675,62500.0
2012-10-01 11:20:00,27.65,27.66,27.65,27.66,29800.0,19.6675,19.6746,19.6675,19.6746,29800.0
2012-10-01 11:25:00,27.65,27.69,27.62,27.65,97200.0,19.6675,19.696,19.6462,19.6675,97200.0
2012-10-01 11:30:00,27.65,27.66,27.61,27.66,88300.0,19.6675,19.6746,19.6391,19.6746,88300.0
2012-10-01 11:35:00,27.66,27.66,27.62,27.62,56700.0,19.6746,19.6746,19.6462,19.6462,56700.0
2012-10-01 11:40:00,27.62,27.62,27.6,27.61,92000.0,19.6462,19.6462,19.632,19.6391,92000.0
2012-10-01 11:45:00,27.61,27.63,27.6,27.61,65500.0,19.6391,19.6533,19.632,19.6391,65500.0
2012-10-01 11:50:00,27.61,27.62,27.59,27.61,144700.0,19.6391,19.6462,19.6249,19.6391,144700.0
2012-10-01 11:55:00,27.61,27.61,27.56,27.61,152200.0,19.6391,19.6391,19.6035,19.6391,152200.0
2012-10-01 12:00:00,27.62,27.62,27.6,27.6,83700.0,19.6462,19.6462,19.632,19.632,83700.0
2012-10-01 12:05:00,27.61,27.63,27.59,27.63,167300.0,19.6391,19.6533,19.6249,19.6533,167300.0
2012-10-01 12:10:00,27.63,27.64,27.61,27.62,93900.0,19.6533,19.6604,19.6391,19.6462,93900.0
2012-10-01 12:15:00,27.61,27.63,27.6,27.6,63500.0,19.6391,19.6533,19.632,19.632,63500.0
2012-10-01 12:20:00,27.6,27.61,27.58,27.61,55400.0,19.632,19.6391,19.6177,19.6391,55400.0
2012-10-01 12:25:00,27.61,27.62,27.6,27.61,31600.0,19.6391,19.6462,19.632,19.6391,31600.0
2012-10-01 12:30:00,27.62,27.63,27.56,27.58,84300.0,19.6462,19.6533,19.6035,19.6177,84300.0
2012-10-01 12:35:00,27.58,27.6,27.55,27.6,163100.0,19.6177,19.632,19.5964,19.632,163100.0
2012-10-01 12:40:00,27.6,27.63,27.59,27.6,50000.0,19.632,19.6533,19.6249,19.632,50000.0
2012-10-01 12:45:00,27.61,27.61,27.55,27.56,119800.0,19.6391,19.6391,19.5964,19.6035,119800.0
2012-10-01 12:50:00,27.56,27.58,27.55,27.58,356100.0,19.6035,19.6177,19.5964,19.6177,356100.0
2012-10-01 12:55:00,27.57,27.59,27.56,27.56,48900.0,19.6106,19.6249,19.6035,19.6035,48900.0
2012-10-01 13:00:00,27.57,27.57,27.54,27.55,182800.0,19.6106,19.6106,19.5893,19.5964,182800.0
2012-10-01 13:05:00,27.55,27.57,27.55,27.55,82400.0,19.5964,19.6106,19.5964,19.5964,82400.0
2012-10-01 13:10:00,27.55,27.55,27.47,27.5,127100.0,19.5964,19.5964,19.5395,19.5608,127100.0
2012-10-01 13:15:00,27.5,27.53,27.47,27.52,86000.0,19.5608,19.5822,19.5395,19.5751,86000.0
2012-10-01 13:20:00,27.51,27.52,27.5,27.52,47600.0,19.5679,19.5751,19.5608,19.5751,47600.0
2012-10-01 13:25:00,27.51,27.59,27.5,27.55,122400.0,19.5679,19.6249,19.5608,19.5964,122400.0
2012-10-01 13:30:00,27.55,27.56,27.52,27.53,66900.0,19.5964,19.6035,19.5751,19.5822,66900.0
2012-10-01 13:35:00,27.53,27.56,27.52,27.52,63200.0,19.5822,19.6035,19.5751,19.5751,63200.0
2012-10-01 13:40:00,27.52,27.55,27.48,27.54,125500.0,19.5751,19.5964,19.5466,19.5893,125500.0
2012-10-01 13:45:00,27.53,27.56,27.53,27.56,42300.0,19.5822,19.6035,19.5822,19.6035,42300.0
2012-10-01 13:50:00,27.56,27.58,27.55,27.58,41300.0,19.6035,19.6177,19.5964,19.6177,41300.0
2012-10-01 13:55:00,27.58,27.61,27.58,27.61,39100.0,19.6177,19.6391,19.6177,19.6391,39100.0
2012-10-01 14:00:00,27.61,27.61,27.57,27.61,94200.0,19.6391,19.6391,19.6106,19.6391,94200.0
2012-10-01 14:05:00,27.61,27.62,27.57,27.59,91100.0,19.6391,19.6462,19.6106,19.6249,91100.0
2012-10-01 14:10:00,27.6,27.62,27.58,27.6,59900.0,19.632,19.6462,19.6177,19.632,59900.0
2012-10-01 14:15:00,27.6,27.61,27.59,27.6,63000.0,19.632,19.6391,19.6249,19.632,63000.0
2012-10-01 14:20:00,27.6,27.61,27.57,27.57,73000.0,19.632,19.6391,19.6106,19.6106,73000.0
2012-10-01 14:25:00,27.57,27.61,27.54,27.6,91800.0,19.6106,19.6391,19.5893,19.632,91800.0
2012-10-01 14:30:00,27.6,27.61,27.57,27.58,65400.0,19.632,19.6391,19.6106,19.6177,65400.0
2012-10-01 14:35:00,27.59,27.62,27.59,27.6,78500.0,19.6249,19.6462,19.6249,19.632,78500.0
2012-10-01 14:40:00,27.6,27.61,27.59,27.61,39500.0,19.632,19.6391,19.6249,19.6391,39500.0
2012-10-01 14:45:00,27.61,27.61,27.57,27.6,59300.0,19.6391,19.6391,19.6106,19.632,59300.0
2012-10-01 14:50:00,27.59,27.6,27.57,27.6,64000.0,19.6249,19.632,19.6106,19.632,64000.0
2012-10-01 14:55:00,27.6,27.61,27.59,27.6,54000.0,19.632,19.6391,19.6249,19.632,54000.0
2012-10-01 15:00:00,27.6,27.61,27.54,27.54,53600.0,19.632,19.6391,19.5893,19.5893,53600.0
2012-10-01 15:05:00,27.54,27.56,27.53,27.54,98200.0,19.5893,19.6035,19.5822,19.5893,98200.0
2012-10-01 15:10:00,27.53,27.53,27.49,27.5,134100.0,19.5822,19.5822,19.5537,19.5608,134100.0
2012-10-01 15:15:00,27.5,27.54,27.5,27.5,151300.0,19.5608,19.5893,19.5608,19.5608,151300.0
2012-10-01 15:20:00,27.5,27.51,27.49,27.5,324800.0,19.5608,19.5679,19.5537,19.5608,324800.0
2012-10-01 15:25:00,27.5,27.52,27.48,27.52,189000.0,19.5608,19.5751,19.5466,19.5751,189000.0
2012-10-01 15:30:00,27.52,27.52,27.48,27.5,142000.0,19.5751,19.5751,19.5466,19.5608,142000.0
2012-10-01 15:35:00,27.5,27.53,27.47,27.52,127300.0,19.5608,19.5822,19.5395,19.5751,127300.0
2012-10-01 15:40:00,27.51,27.57,27.51,27.55,185400.0,19.5679,19.6106,19.5679,19.5964,185400.0
2012-10-01 15:45:00,27.54,27.57,27.5,27.53,232500.0,19.5893,19.6106,19.5608,19.5822,232500.0
2012-10-01 15:50:00,27.53,27.55,27.53,27.54,230000.0,19.5822,19.5964,19.5822,19.5893,230000.0
2012-10-01 15:55:00,27.54,27.61,27.53,27.6,743600.0,19.5893,19.6391,19.5822,19.632,743600.0
2012-10-02 09:30:00,27.75,27.8,27.61,27.63,157200.0,19.7387,19.7742,19.6391,19.6533,157200.0
2012-10-02 09:35:00,27.62,27.71,27.57,27.64,303100.0,19.6462,19.7102,19.6106,19.6604,303100.0
2012-10-02 09:40:00,27.63,27.7,27.6,27.68,353700.0,19.6533,19.7031,19.632,19.6889,353700.0
2012-10-02 09:45:00,27.68,27.71,27.6,27.62,92200.0,19.6889,19.7102,19.632,19.6462,92200.0
2012-10-02 09:50:00,27.62,27.71,27.61,27.71,97600.0,19.6462,19.7102,19.6391,19.7102,97600.0
2012-10-02 09:55:00,27.7,27.71,27.68,27.7,187800.0,19.7031,19.7102,19.6889,19.7031,187800.0
2012-10-02 10:00:00,27.7,27.71,27.64,27.66,259400.0,19.7031,19.7102,19.6604,19.6746,259400.0
2012-10-02 10:05:00,27.65,27.66,27.61,27.65,153300.0,19.6675,19.6746,19.6391,19.6675,153300.0
2012-10-02 10:10:00,27.65,27.65,27.63,27.64,76400.0,19.6675,19.6675,19.6533,19.6604,76400.0
2012-10-02 10:15:00,27.64,27.65,27.6,27.65,123600.0,19.6604,19.6675,19.632,19.6675,123600.0
2012-10-02 10:20:00,27.65,27.73,27.65,27.71,112000.0,19.6675,19.7244,19.6675,19.7102,112000.0
2012-10-02 10:25:00,27.71,27.73,27.68,27.72,137000.0,19.7102,19.7244,19.6889,19.7173,137000.0
2012-10-02 10:30:00,27.72,27.74,27.68,27.69,125800.0,19.7173,19.7315,19.6889,19.696,125800.0
2012-10-02 10:35:00,27.69,27.71,27.65,27.65,61600.0,19.696,19.7102,19.6675,19.6675,61600.0
2012-10-02 10:40:00,27.65,27.68,27.62,27.63,77000.0,19.6675,19.6889,19.6462,19.6533,77000.0
2012-10-02 10:45:00,27.63,27.64,27.6,27.61,60200.0,19.6533,19.6604,19.632,19.6391,60200.0
2012-10-02 10:50:00,27.62,27.64,27.53,27.55,288100.0,19.6462,19.6604,19.5822,19.5964,288100.0
2012-10-02 10:55:00,27.55,27.62,27.53,27.61,168400.0,19.5964,19.6462,19.5822,19.6391,168400.0
2012-10-02 11:00:00,27.6,27.61,27.58,27.6,52100.0,19.632,19.6391,19.6177,19.632,52100.0
2012-10-02 11:05:00,27.6,27.65,27.6,27.64,136600.0,19.632,19.6675,19.632,19.6604,136600.0
2012-10-02 11:10:00,27.64,27.68,27.63,27.67,86600.0,19.6604,19.6889,19.6533,19.6818,86600.0
2012-10-02 11:15:00,27.66,27.67,27.64,27.65,22800.0,19.6746,19.6818,19.6604,19.6675,22800.0
2012-10-02 11:20:00,27.65,27.66,27.62,27.64,50700.0,19.6675,19.6746,19.6462,19.6604,50700.0
2012-10-02 11:25:00,27.64,27.67,27.63,27.65,58000.0,19.6604,19.6818,19.6533,19.6675,58000.0
2012-10-02 11:30:00,27.65,27.71,27.62,27.63,80700.0,19.6675,19.7102,19.6462,19.6533,80700.0
2012-10-02 11:35:00,27.64,27.65,27.55,27.59,186900.0,19.6604,19.6675,19.5964,19.6249,186900.0
2012-10-02 11:40:00,27.59,27.6,27.55,27.6,133200.0,19.6249,19.632,19.5964,19.632,133200.0
2012-10-02 11:45:00,27.6,27.61,27.58,27.58,47700.0,19.632,19.6391,19.6177,19.6177,47700.0
2012-10-02 11:50:00,27.58,27.61,27.57,27.59,49600.0,19.6177,19.6391,19.6106,19.6249,49600.0
2012-10-02 11:55:00,27.58,27.6,27.55,27.57,59200.0,19.6177,19.632,19.5964,19.6106,59200.0
2012-10-02 12:00:00,27.57,27.6,27.56,27.6,44600.0,19.6106,19.632,19.6035,19.632,44600.0
2012-10-02 12:05:00,27.59,27.62,27.58,27.61,78800.0,19.6249,19.6462,19.6177,19.6391,78800.0
2012-10-02 12:10:00,27.6,27.66,27.58,27.64,58000.0,19.632,19.6746,19.6177,19.6604,58000.0
2012-10-02 12:15:00,27.64,27.68,27.61,27.61,54000.0,19.6604,19.6889,19.6391,19.6391,54000.0
2012-10-02 12:20:00,27.61,27.63,27.58,27.59,137300.0,19.6391,19.6533,19.6177,19.6249,137300.0
2012-10-02 12:25:00,27.59,27.6,27.56,27.59,35000.0,19.6249,19.632,19.6035,19.6249,35000.0
2012-10-02 12:30:00,27.59,27.59,27.55,27.56,16300.0,19.6249,19.6249,19.5964,19.6035,16300.0
2012-10-02 12:35:00,27.55,27.59,27.55,27.57,57000.0,19.5964,19.6249,19.5964,19.6106,57000.0
2012-10-02 12:40:00,27.57,27.6,27.56,27.58,69300.0,19.6106,19.632,19.6035,19.6177,69300.0
2012-10-02 12:45:00,27.59,27.6,27.56,27.58,30700.0,19.6249,19.632,19.6035,19.6177,30700.0
2012-10-02 12:50:00,27.57,27.59,27.56,27.59,16700.0,19.6106,19.6249,19.6035,19.6249,16700.0
2012-10-02 12:55:00,27.58,27.59,27.56,27.58,39200.0,19.6177,19.6249,19.6035,19.6177,39200.0
2012-10-02 13:00:00,27.57,27.59,27.56,27.58,28600.0,19.6106,19.6249,19.6035,19.6177,28600.0
2012-10-02 13:05:00,27.59,27.6,27.58,27.58,56000.0,19.6249,19.632,19.6177,19.6177,56000.0
2012-10-02 13:10:00,27.59,27.59,27.58,27.58,11400.0,19.6249,19.6249,19.6177,19.6177,11400.0
2012-10-02 13:15:00,27.58,27.6,27.57,27.59,41300.0,19.6177,19.632,19.6106,19.6249,41300.0
2012-10-02 13:20:00,27.6,27.6,27.58,27.59,38000.0,19.632,19.632,19.6177,19.6249,38000.0
2012-10-02 13:25:00,27.59,27.6,27.58,27.6,34900.0,19.6249,19.632,19.6177,19.632,34900.0
2012-10-02 13:30:00,27.6,27.6,27.57,27.6,93100.0,19.632,19.632,19.6106,19.632,93100.0
2012-10-02 13:35:00,27.6,27.63,27.59,27.63,76900.0,19.632,19.6533,19.6249,19.6533,76900.0
2012-10-02 13:40:00,27.63,27.66,27.61,27.65,44600.0,19.6533,19.6746,19.6391,19.6675,44600.0
2012-10-02 13:45:00,27.65,27.67,27.64,27.64,26200.0,19.6675,19.6818,19.6604,19.6604,26200.0
2012-10-02 13:50:00,27.64,27.65,27.61,27.64,45700.0,19.6604,19.6675,19.6391,19.6604,45700.0
2012-10-02 13:55:00,27.64,27.64,27.57,27.59,149100.0,19.6604,19.6604,19.6106,19.6249,149100.0
2012-10-02 14:00:00,27.59,27.62,27.59,27.59,31400.0,19.6249,19.6462,19.6249,19.6249,31400.0
2012-10-02 14:05:00,27.59,27.61,27.57,27.58,54200.0,19.6249,19.6391,19.6106,19.6177,54200.0
2012-10-02 14:10:00,27.59,27.62,27.58,27.62,36900.0,19.6249,19.6462,19.6177,19.6462,36900.0
2012-10-02 14:15:00,27.62,27.62,27.59,27.6,57200.0,19.6462,19.6462,19.6249,19.632,57200.0
2012-10-02 14:20:00,27.6,27.61,27.58,27.59,38500.0,19.632,19.6391,19.6177,19.6249,38500.0
2012-10-02 14:25:00,27.58,27.59,27.54,27.55,187900.0,19.6177,19.6249,19.5893,19.5964,187900.0
2012-10-02 14:30:00,27.55,27.56,27.52,27.54,118500.0,19.5964,19.6035,19.5751,19.5893,118500.0
2012-10-02 14:35:00,27.55,27.55,27.52,27.53,187600.0,19.5964,19.5964,19.5751,19.5822,187600.0
2012-10-02 14:40:00,27.52,27.55,27.51,27.55,85300.0,19.5751,19.5964,19.5679,19.5964,85300.0
2012-10-02 14:45:00,27.55,27.56,27.53,27.54,134000.0,19.5964,19.6035,19.5822,19.5893,134000.0
2012-10-02 14:50:00,27.53,27.54,27.52,27.53,73100.0,19.5822,19.5893,19.5751,19.5822,73100.0
2012-10-02 14:55:00,27.53,27.53,27.52,27.53,90400.0,19.5822,19.5822,19.5751,19.5822,90400.0
2012-10-02 15:00:00,27.53,27.56,27.53,27.55,118100.0,19.5822,19.6035,19.5822,19.5964,118100.0
2012-10-02 15:05:00,27.55,27.57,27.54,27.56,123000.0,19.5964,19.6106,19.5893,19.6035,123000.0
2012-10-02 15:10:00,27.56,27.57,27.52,27.55,83700.0,19.6035,19.6106,19.5751,19.5964,83700.0
2012-10-02 15:15:00,27.54,27.57,27.53,27.57,98200.0,19.5893,19.6106,19.5822,19.6106,98200.0
2012-10-02 15:20:00,27.57,27.57,27.53,27.56,155300.0,19.6106,19.6106,19.5822,19.6035,155300.0
2012-10-02 15:25:00,27.57,27.57,27.55,27.57,30100.0,19.6106,19.6106,19.5964,19.6106,30100.0
2012-10-02 15:30:00,27.57,27.61,27.57,27.61,80200.0,19.6106,19.6391,19.6106,19.6391,80200.0
2012-10-02 15:35:00,27.61,27.61,27.59,27.6,143400.0,19.6391,19.6391,19.6249,19.632,143400.0
2012-10-02 15:40:00,27.6,27.6,27.56,27.6,133400.0,19.632,19.632,19.6035,19.632,133400.0
2012-10-02 15:45:00,27.6,27.61,27.57,27.58,194100.0,19.632,19.6391,19.6106,19.6177,194100.0
2012-10-02 15:50:00,27.58,27.6,27.58,27.6,98100.0,19.6177,19.632,19.6177,19.632,98100.0
2012-10-02 15:55:00,27.59,27.61,27.58,27.6,407700.0,19.6249,19.6391,19.6177,19.632,407700.0
2012-10-03 09:30:00,27.44,27.59,27.35,27.5,297800.0,19.5182,19.6249,19.4541,19.5608,297800.0
2012-10-03 09:35:00,27.49,27.59,27.49,27.52,173000.0,19.5537,19.6249,19.5537,19.5751,173000.0
2012-10-03 09:40:00,27.52,27.55,27.47,27.47,306200.0,19.5751,19.5964,19.5395,19.5395,306200.0
2012-10-03 09:45:00,27.47,27.5,27.43,27.46,226400.0,19.5395,19.5608,19.511,19.5324,226400.0
2012-10-03 09:50:00,27.45,27.53,27.44,27.44,95700.0,19.5253,19.5822,19.5182,19.5182,95700.0
2012-10-03 09:55:00,27.44,27.47,27.44,27.46,97100.0,19.5182,19.5395,19.5182,19.5324,97100.0
2012-10-03 10:00:00,27.47,27.52,27.4,27.44,189100.0,19.5395,19.5751,19.4897,19.5182,189100.0
2012-10-03 10:05:00,27.44,27.49,27.42,27.46,120100.0,19.5182,19.5537,19.5039,19.5324,120100.0
2012-10-03 10:10:00,27.46,27.49,27.45,27.49,68900.0,19.5324,19.5537,19.5253,19.5537,68900.0
2012-10-03 10:15:00,27.48,27.61,27.48,27.58,182300.0,19.5466,19.6391,19.5466,19.6177,182300.0
2012-10-03 10:20:00,27.58,27.59,27.51,27.52,54100.0,19.6177,19.6249,19.5679,19.5751,54100.0
2012-10-03 10:25:00,27.52,27.53,27.5,27.5,46900.0,19.5751,19.5822,19.5608,19.5608,46900.0
2012-10-03 10:30:00,27.51,27.52,27.44,27.49,104800.0,19.5679,19.5751,19.5182,19.5537,104800.0
2012-10-03 10:35:00,27.49,27.49,27.42,27.44,106200.0,19.5537,19.5537,19.5039,19.5182,106200.0
2012-10-03 10:40:00,27.43,27.45,27.4,27.43,77500.0,19.511,19.5253,19.4897,19.511,77500.0
2012-10-03 10:45:00,27.43,27.44,27.4,27.4,45300.0,19.511,19.5182,19.4897,19.4897,45300.0
2012-10-03 10:50:00,27.4,27.43,27.4,27.42,62800.0,19.4897,19.511,19.4897,19.5039,62800.0
2012-10-03 10:55:00,27.41,27.43,27.4,27.4,43400.0,19.4968,19.511,19.4897,19.4897,43400.0
2012-10-03 11:00:00,27.4,27.44,27.4,27.43,56400.0,19.4897,19.5182,19.4897,19.511,56400.0
2012-10-03 11:05:00,27.43,27.49,27.43,27.49,73300.0,19.511,19.5537,19.511,19.5537,73300.0
2012-10-03 11:10:00,27.49,27.6,27.49,27.6,136900.0,19.5537,19.632,19.5537,19.632,136900.0
2012-10-03 11:15:00,27.59,27.61,27.54,27.54,57100.0,19.6249,19.6391,19.5893,19.5893,57100.0
2012-10-03 11:20:00,27.54,27.57,27.52,27.54,60300.0,19.5893,19.6106,19.5751,19.5893,60300.0
2012-10-03 11:25:00,27.53,27.54,27.5,27.53,62400.0,19.5822,19.5893,19.5608,19.5822,62400.0
2012-10-03 11:30:00,27.52,27.52,27.48,27.5,54200.0,19.5751,19.5751,19.5466,19.5608,54200.0
2012-10-03 11:35:00,27.5,27.5,27.47,27.47,33900.0,19.5608,19.5608,19.5395,19.5395,33900.0
2012-10-03 11:40:00,27.47,27.5,27.44,27.46,61100.0,19.5395,19.5608,19.5182,19.5324,61100.0
2012-10-03 11:45:00,27.45,27.53,27.45,27.49,70100.0,19.5253,19.5822,19.5253,19.5537,70100.0
2012-10-03 11:50:00,27.49,27.53,27.48,27.52,79800.0,19.5537,19.5822,19.5466,19.5751,79800.0
2012-10-03 11:55:00,27.52,27.58,27.51,27.55,95600.0,19.5751,19.6177,19.5679,19.5964,95600.0
2012-10-03 12:00:00,27.55,27.57,27.54,27.57,40200.0,19.5964,19.6106,19.5893,19.6106,40200.0
2012-10-03 12:05:00,27.57,27.58,27.54,27.56,55000.0,19.6106,19.6177,19.5893,19.6035,55000.0
2012-10-03 12:10:00,27.55,27.58,27.55,27.57,35700.0,19.5964,19.6177,19.5964,19.6106,35700.0
2012-10-03 12:15:00,27.58,27.59,27.55,27.57,67600.0,19.6177,19.6249,19.5964,19.6106,67600.0
2012-10-03 12:20:00,27.57,27.61,27.57,27.61,71600.0,19.6106,19.6391,19.6106,19.6391,71600.0
2012-10-03 12:25:00,27.6,27.63,27.6,27.63,53100.0,19.632,19.6533,19.632,19.6533,53100.0
2012-10-03 12:30:00,27.63,27.65,27.6,27.64,62200.0,19.6533,19.6675,19.632,19.6604,62200.0
2012-10-03 12:35:00,27.64,27.64,27.61,27.62,33800.0,19.6604,19.6604,19.6391,19.6462,33800.0
2012-10-03 12:40:00,27.63,27.66,27.63,27.64,63500.0,19.6533,19.6746,19.6533,19.6604,63500.0
2012-10-03 12:45:00,27.65,27.68,27.64,27.67,42100.0,19.6675,19.6889,19.6604,19.6818,42100.0
2012-10-03 12:50:00,27.68,27.7,27.67,27.68,88200.0,19.6889,19.7031,19.6818,19.6889,88200.0
2012-10-03 12:55:00,27.69,27.69,27.67,27.67,69300.0,19.696,19.696,19.6818,19.6818,69300.0
2012-10-03 13:00:00,27.67,27.68,27.66,27.67,65700.0,19.6818,19.6889,19.6746,19.6818,65700.0
2012-10-03 13:05:00,27.67,27.68,27.66,27.66,57300.0,19.6818,19.6889,19.6746,19.6746,57300.0
2012-10-03 13:10:00,27.66,27.67,27.65,27.67,39800.0,19.6746,19.6818,19.6675,19.6818,39800.0
2012-10-03 13:15:00,27.66,27.67,27.64,27.64,40600.0,19.6746,19.6818,19.6604,19.6604,40600.0
2012-10-03 13:20:00,27.64,27.67,27.63,27.64,76600.0,19.6604,19.6818,19.6533,19.6604,76600.0
2012-10-03 13:25:00,27.63,27.64,27.62,27.63,50800.0,19.6533,19.6604,19.6462,19.6533,50800.0
2012-10-03 13:30:00,27.62,27.63,27.58,27.63,165600.0,19.6462,19.6533,19.6177,19.6533,165600.0
2012-10-03 13:35:00,27.63,27.65,27.57,27.58,301700.0,19.6533,19.6675,19.6106,19.6177,301700.0
2012-10-03 13:40:00,27.59,27.62,27.56,27.61,198800.0,19.6249,19.6462,19.6035,19.6391,198800.0
2012-10-03 13:45:00,27.61,27.63,27.59,27.6,85200.0,19.6391,19.6533,19.6249,19.632,85200.0
2012-10-03 13:50:00,27.6,27.62,27.6,27.61,54100.0,19.632,19.6462,19.632,19.6391,54100.0
2012-10-03 13:55:00,27.62,27.63,27.58,27.58,36200.0,19.6462,19.6533,19.6177,19.6177,36200.0
2012-10-03 14:00:00,27.58,27.6,27.56,27.57,108600.0,19.6177,19.632,19.6035,19.6106,108600.0
2012-10-03 14:05:00,27.57,27.59,27.56,27.58,149700.0,19.6106,19.6249,19.6035,19.6177,149700.0
2012-10-03 14:10:00,27.58,27.58,27.54,27.54,58800.0,19.6177,19.6177,19.5893,19.5893,58800.0
2012-10-03 14:15:00,27.54,27.54,27.48,27.49,181000.0,19.5893,19.5893,19.5466,19.5537,181000.0
2012-10-03 14:20:00,27.49,27.51,27.48,27.5,84900.0,19.5537,19.5679,19.5466,19.5608,84900.0
2012-10-03 14:25:00,27.5,27.51,27.45,27.46,95500.0,19.5608,19.5679,19.5253,19.5324,95500.0
2012-10-03 14:30:00,27.45,27.49,27.45,27.48,80100.0,19.5253,19.5537,19.5253,19.5466,80100.0
2012-10-03 14:35:00,27.49,27.53,27.47,27.48,112000.0,19.5537,19.5822,19.5395,19.5466,112000.0
2012-10-03 14:40:00,27.47,27.48,27.41,27.42,66300.0,19.5395,19.5466,19.4968,19.5039,66300.0
2012-10-03 14:45:00,27.43,27.43,27.4,27.4,79000.0,19.511,19.511,19.4897,19.4897,79000.0
2012-10-03 14:50:00,27.41,27.41,27.38,27.41,188200.0,19.4968,19.4968,19.4755,19.4968,188200.0
2012-10-03 14:55:00,27.41,27.41,27.39,27.41,75500.0,19.4968,19.4968,19.4826,19.4968,75500.0
2012-10-03 15:00:00,27.41,27.44,27.39,27.44,93200.0,19.4968,19.5182,19.4826,19.5182,93200.0
2012-10-03 15:05:00,27.44,27.45,27.42,27.45,80500.0,19.5182,19.5253,19.5039,19.5253,80500.0
2012-10-03 15:10:00,27.44,27.45,27.42,27.45,70200.0,19.5182,19.5253,19.5039,19.5253,70200.0
2012-10-03 15:15:00,27.45,27.49,27.45,27.46,65000.0,19.5253,19.5537,19.5253,19.5324,65000.0
2012-10-03 15:20:00,27.46,27.48,27.44,27.46,106000.0,19.5324,19.5466,19.5182,19.5324,106000.0
2012-10-03 15:25:00,27.45,27.52,27.44,27.49,78500.0,19.5253,19.5751,19.5182,19.5537,78500.0
2012-10-03 15:30:00,27.49,27.49,27.43,27.45,114200.0,19.5537,19.5537,19.511,19.5253,114200.0
2012-10-03 15:35:00,27.45,27.48,27.44,27.46,80700.0,19.5253,19.5466,19.5182,19.5324,80700.0
2012-10-03 15:40:00,27.47,27.49,27.45,27.47,365500.0,19.5395,19.5537,19.5253,19.5395,365500.0
2012-10-03 15:45:00,27.47,27.49,27.46,27.47,198100.0,19.5395,19.5537,19.5324,19.5395,198100.0
2012-10-03 15:50:00,27.48,27.48,27.46,27.46,220500.0,19.5466,19.5466,19.5324,19.5324,220500.0
2012-10-03 15:55:00,27.46,27.5,27.46,27.49,396400.0,19.5324,19.5608,19.5324,19.5537,396400.0
2012-10-04 09:30:00,27.6,27.6,27.45,27.45,134700.0,19.632,19.632,19.5253,19.5253,134700.0
2012-10-04 09:35:00,27.46,27.51,27.44,27.46,141200.0,19.5324,19.5679,19.5182,19.5324,141200.0
2012-10-04 09:40:00,27.45,27.57,27.43,27.54,107100.0,19.5253,19.6106,19.511,19.5893,107100.0
2012-10-04 09:45:00,27.55,27.61,27.53,27.61,57800.0,19.5964,19.6391,19.5822,19.6391,57800.0
2012-10-04 09:50:00,27.61,27.64,27.56,27.58,70800.0,19.6391,19.6604,19.6035,19.6177,70800.0
2012-10-04 09:55:00,27.58,27.58,27.5,27.5,67500.0,19.6177,19.6177,19.5608,19.5608,67500.0
2012-10-04 10:00:00,27.51,27.54,27.48,27.53,93500.0,19.5679,19.5893,19.5466,19.5822,93500.0
2012-10-04 10:05:00,27.53,27.62,27.53,27.57,83900.0,19.5822,19.6462,19.5822,19.6106,83900.0
2012-10-04 10:10:00,27.58,27.63,27.57,27.57,102900.0,19.6177,19.6533,19.6106,19.6106,102900.0
2012-10-04 10:15:00,27.58,27.59,27.55,27.56,149300.0,19.6177,19.6249,19.5964,19.6035,149300.0
2012-10-04 10:20:00,27.56,27.58,27.55,27.56,41200.0,19.6035,19.6177,19.5964,19.6035,41200.0
2012-10-04 10:25:00,27.57,27.59,27.56,27.58,31900.0,19.6106,19.6249,19.6035,19.6177,31900.0
2012-10-04 10:30:00,27.57,27.59,27.56,27.57,42700.0,19.6106,19.6249,19.6035,19.6106,42700.0
2012-10-04 10:35:00,27.57,27.6,27.56,27.6,26900.0,19.6106,19.632,19.6035,19.632,26900.0
2012-10-04 10:40:00,27.6,27.6,27.56,27.58,94400.0,19.632,19.632,19.6035,19.6177,94400.0
2012-10-04 10:45:00,27.57,27.64,27.55,27.62,43100.0,19.6106,19.6604,19.5964,19.6462,43100.0
2012-10-04 10:50:00,27.63,27.64,27.61,27.61,27300.0,19.6533,19.6604,19.6391,19.6391,27300.0
2012-10-04 10:55:00,27.62,27.63,27.59,27.62,36400.0,19.6462,19.6533,19.6249,19.6462,36400.0
2012-10-04 11:00:00,27.63,27.64,27.62,27.62,23900.0,19.6533,19.6604,19.6462,19.6462,23900.0
2012-10-04 11:05:00,27.61,27.62,27.57,27.61,72000.0,19.6391,19.6462,19.6106,19.6391,72000.0
2012-10-04 11:10:00,27.6,27.61,27.58,27.6,45900.0,19.632,19.6391,19.6177,19.632,45900.0
2012-10-04 11:15:00,27.61,27.62,27.55,27.58,252700.0,19.6391,19.6462,19.5964,19.6177,252700.0
2012-10-04 11:20:00,27.59,27.59,27.5,27.53,47300.0,19.6249,19.6249,19.5608,19.5822,47300.0
2012-10-04 11:25:00,27.53,27.54,27.47,27.5,56800.0,19.5822,19.5893,19.5395,19.5608,56800.0
2012-10-04 11:30:00,27.5,27.55,27.47,27.54,65100.0,19.5608,19.5964,19.5395,19.5893,65100.0
2012-10-04 11:35:00,27.53,27.54,27.5,27.52,42500.0,19.5822,19.5893,19.5608,19.5751,42500.0
2012-10-04 11:40:00,27.52,27.55,27.52,27.54,41000.0,19.5751,19.5964,19.5751,19.5893,41000.0
2012-10-04 11:45:00,27.54,27.56,27.54,27.56,40700.0,19.5893,19.6035,19.5893,19.6035,40700.0
2012-10-04 11:50:00,27.56,27.56,27.55,27.56,67600.0,19.6035,19.6035,19.5964,19.6035,67600.0
2012-10-04 11:55:00,27.57,27.58,27.55,27.55,49500.0,19.6106,19.6177,19.5964,19.5964,49500.0
2012-10-04 12:00:00,27.55,27.58,27.55,27.57,34100.0,19.5964,19.6177,19.5964,19.6106,34100.0
2012-10-04 12:05:00,27.57,27.64,27.57,27.62,60400.0,19.6106,19.6604,19.6106,19.6462,60400.0
2012-10-04 12:10:00,27.62,27.66,27.61,27.65,63500.0,19.6462,19.6746,19.6391,19.6675,63500.0
2012-10-04 12:15:00,27.66,27.7,27.64,27.7,83000.0,19.6746,19.7031,19.6604,19.7031,83000.0
2012-10-04 12:20:00,27.7,27.72,27.69,27.71,52400.0,19.7031,19.7173,19.696,19.7102,52400.0
2012-10-04 12:25:00,27.72,27.72,27.7,27.71,30900.0,19.7173,19.7173,19.7031,19.7102,30900.0
2012-10-04 12:30:00,27.71,27.72,27.71,27.72,19900.0,19.7102,19.7173,19.7102,19.7173,19900.0
2012-10-04 12:35:00,27.71,27.72,27.7,27.7,48700.0,19.7102,19.7173,19.7031,19.7031,48700.0
2012-10-04 12:40:00,27.7,27.72,27.7,27.71,31300.0,19.7031,19.7173,19.7031,19.7102,31300.0
2012-10-04 12:45:00,27.7,27.71,27.7,27.71,46000.0,19.7031,19.7102,19.7031,19.7102,46000.0
2012-10-04 12:50:00,27.7,27.71,27.69,27.7,32100.0,19.7031,19.7102,19.696,19.7031,32100.0
2012-10-04 12:55:00,27.69,27.72,27.69,27.71,33200.0,19.696,19.7173,19.696,19.7102,33200.0
2012-10-04 13:00:00,27.72,27.74,27.72,27.74,26800.0,19.7173,19.7315,19.7173,19.7315,26800.0
2012-10-04 13:05:00,27.73,27.77,27.73,27.76,56900.0,19.7244,19.7529,19.7244,19.7458,56900.0
2012-10-04 13:10:00,27.76,27.77,27.74,27.74,33500.0,19.7458,19.7529,19.7315,19.7315,33500.0
2012-10-04 13:15:00,27.74,27.78,27.74,27.77,39800.0,19.7315,19.76,19.7315,19.7529,39800.0
2012-10-04 13:20:00,27.78,27.79,27.77,27.79,32200.0,19.76,19.7671,19.7529,19.7671,32200.0
2012-10-04 13:25:00,27.79,27.82,27.78,27.82,25700.0,19.7671,19.7885,19.76,19.7885,25700.0
2012-10-04 13:30:00,27.82,27.82,27.79,27.81,81900.0,19.7885,19.7885,19.7671,19.7813,81900.0
2012-10-04 13:35:00,27.82,27.84,27.8,27.81,51600.0,19.7885,19.8027,19.7742,19.7813,51600.0
2012-10-04 13:40:00,27.82,27.86,27.81,27.85,166200.0,19.7885,19.8169,19.7813,19.8098,166200.0
2012-10-04 13:45:00,27.85,27.86,27.82,27.82,35700.0,19.8098,19.8169,19.7885,19.7885,35700.0
2012-10-04 13:50:00,27.82,27.84,27.82,27.84,29500.0,19.7885,19.8027,19.7885,19.8027,29500.0
2012-10-04 13:55:00,27.84,27.86,27.83,27.86,35700.0,19.8027,19.8169,19.7956,19.8169,35700.0
2012-10-04 14:00:00,27.86,27.87,27.8,27.85,138100.0,19.8169,19.824,19.7742,19.8098,138100.0
2012-10-04 14:05:00,27.85,27.87,27.82,27.86,53400.0,19.8098,19.824,19.7885,19.8169,53400.0
2012-10-04 14:10:00,27.86,27.87,27.83,27.85,59200.0,19.8169,19.824,19.7956,19.8098,59200.0
2012-10-04 14:15:00,27.85,27.85,27.83,27.84,34800.0,19.8098,19.8098,19.7956,19.8027,34800.0
2012-10-04 14:20:00,27.85,27.85,27.82,27.85,53100.0,19.8098,19.8098,19.7885,19.8098,53100.0
2012-10-04 14:25:00,27.85,27.86,27.84,27.86,40700.0,19.8098,19.8169,19.8027,19.8169,40700.0
2012-10-04 14:30:00,27.85,27.86,27.82,27.83,54800.0,19.8098,19.8169,19.7885,19.7956,54800.0
2012-10-04 14:35:00,27.84,27.86,27.83,27.86,39100.0,19.8027,19.8169,19.7956,19.8169,39100.0
2012-10-04 14:40:00,27.85,27.89,27.85,27.87,63000.0,19.8098,19.8382,19.8098,19.824,63000.0
2012-10-04 14:45:00,27.87,27.87,27.84,27.86,56100.0,19.824,19.824,19.8027,19.8169,56100.0
2012-10-04 14:50:00,27.85,27.86,27.81,27.81,50100.0,19.8098,19.8169,19.7813,19.7813,50100.0
2012-10-04 14:55:00,27.81,27.83,27.8,27.8,37100.0,19.7813,19.7956,19.7742,19.7742,37100.0
2012-10-04 15:00:00,27.8,27.84,27.8,27.82,79900.0,19.7742,19.8027,19.7742,19.7885,79900.0
2012-10-04 15:05:00,27.81,27.83,27.79,27.79,60500.0,19.7813,19.7956,19.7671,19.7671,60500.0
2012-10-04 15:10:00,27.8,27.83,27.79,27.81,54300.0,19.7742,19.7956,19.7671,19.7813,54300.0
2012-10-04 15:15:00,27.81,27.88,27.8,27.87,101100.0,19.7813,19.8311,19.7742,19.824,101100.0
2012-10-04 15:20:00,27.87,27.87,27.82,27.82,34800.0,19.824,19.824,19.7885,19.7885,34800.0
2012-10-04 15:25:00,27.82,27.84,27.81,27.84,47500.0,19.7885,19.8027,19.7813,19.8027,47500.0
2012-10-04 15:30:00,27.84,27.87,27.84,27.87,61900.0,19.8027,19.824,19.8027,19.824,61900.0
2012-10-04 15:35:00,27.87,27.88,27.86,27.87,43500.0,19.824,19.8311,19.8169,19.824,43500.0
2012-10-04 15:40:00,27.87,27.87,27.84,27.85,60200.0,19.824,19.824,19.8027,19.8098,60200.0
2012-10-04 15:45:00,27.85,27.85,27.82,27.83,72000.0,19.8098,19.8098,19.7885,19.7956,72000.0
2012-10-04 15:50:00,27.82,27.83,27.81,27.82,96300.0,19.7885,19.7956,19.7813,19.7885,96300.0
2012-10-04 15:55:00,27.81,27.91,27.8,27.91,702600.0,19.7813,19.8525,19.7742,19.8525,702600.0
2012-10-05 09:30:00,28.06,28.2,27.98,28.19,183700.0,19.9592,20.0587,19.9023,20.0516,183700.0
2012-10-05 09:35:00,28.19,28.29,28.15,28.26,197300.0,20.0516,20.1228,20.0232,20.1014,197300.0
2012-10-05 09:40:00,28.26,28.29,28.19,28.21,222700.0,20.1014,20.1228,20.0516,20.0659,222700.0
2012-10-05 09:45:00,28.21,28.33,28.21,28.32,475700.0,20.0659,20.1512,20.0659,20.1441,475700.0
2012-10-05 09:50:00,28.33,28.49,28.33,28.47,252600.0,20.1512,20.265,20.1512,20.2508,252600.0
2012-10-05 09:55:00,28.47,28.48,28.39,28.41,173400.0,20.2508,20.2579,20.1939,20.2081,173400.0
2012-10-05 10:00:00,28.41,28.41,28.28,28.3,157800.0,20.2081,20.2081,20.1157,20.1299,157800.0
2012-10-05 10:05:00,28.3,28.37,28.28,28.35,126200.0,20.1299,20.1797,20.1157,20.1654,126200.0
2012-10-05 10:10:00,28.35,28.45,28.34,28.42,240600.0,20.1654,20.2366,20.1583,20.2152,240600.0
2012-10-05 10:15:00,28.43,28.48,28.43,28.48,106300.0,20.2223,20.2579,20.2223,20.2579,106300.0
2012-10-05 10:20:00,28.48,28.53,28.45,28.45,258900.0,20.2579,20.2935,20.2366,20.2366,258900.0
2012-10-05 10:25:00,28.46,28.51,28.46,28.48,174100.0,20.2437,20.2793,20.2437,20.2579,174100.0
2012-10-05 10:30:00,28.48,28.48,28.42,28.42,219300.0,20.2579,20.2579,20.2152,20.2152,219300.0
2012-10-05 10:35:00,28.42,28.46,28.39,28.45,176900.0,20.2152,20.2437,20.1939,20.2366,176900.0
2012-10-05 10:40:00,28.45,28.46,28.39,28.41,218600.0,20.2366,20.2437,20.1939,20.2081,218600.0
2012-10-05 10:45:00,28.41,28.42,28.38,28.4,112300.0,20.2081,20.2152,20.1868,20.201,112300.0
2012-10-05 10:50:00,28.4,28.41,28.37,28.41,177500.0,20.201,20.2081,20.1797,20.2081,177500.0
2012-10-05 10:55:00,28.41,28.44,28.39,28.43,76800.0,20.2081,20.2295,20.1939,20.2223,76800.0
2012-10-05 11:00:00,28.43,28.46,28.42,28.43,70700.0,20.2223,20.2437,20.2152,20.2223,70700.0
2012-10-05 11:05:00,28.42,28.43,28.35,28.35,100100.0,20.2152,20.2223,20.1654,20.1654,100100.0
2012-10-05 11:10:00,28.35,28.36,28.32,28.34,123700.0,20.1654,20.1726,20.1441,20.1583,123700.0
2012-10-05 11:15:00,28.35,28.38,28.34,28.36,270100.0,20.1654,20.1868,20.1583,20.1726,270100.0
2012-10-05 11:20:00,28.35,28.38,28.33,28.33,85800.0,20.1654,20.1868,20.1512,20.1512,85800.0
2012-10-05 11:25:00,28.34,28.34,28.3,28.31,51300.0,20.1583,20.1583,20.1299,20.137,51300.0
2012-10-05 11:30:00,28.3,28.35,28.3,28.33,192600.0,20.1299,20.1654,20.1299,20.1512,192600.0
2012-10-05 11:35:00,28.34,28.36,28.33,28.35,38200.0,20.1583,20.1726,20.1512,20.1654,38200.0
2012-10-05 11:40:00,28.34,28.35,28.31,28.33,117600.0,20.1583,20.1654,20.137,20.1512,117600.0
2012-10-05 11:45:00,28.34,28.35,28.33,28.35,199200.0,20.1583,20.1654,20.1512,20.1654,199200.0
2012-10-05 11:50:00,28.35,28.37,28.34,28.36,57700.0,20.1654,20.1797,20.1583,20.1726,57700.0
2012-10-05 11:55:00,28.36,28.36,28.35,28.36,26500.0,20.1726,20.1726,20.1654,20.1726,26500.0
2012-10-05 12:00:00,28.35,28.39,28.34,28.38,121200.0,20.1654,20.1939,20.1583,20.1868,121200.0
2012-10-05 12:05:00,28.37,28.38,28.34,28.34,190700.0,20.1797,20.1868,20.1583,20.1583,190700.0
2012-10-05 12:10:00,28.34,28.4,28.34,28.4,61100.0,20.1583,20.201,20.1583,20.201,61100.0
2012-10-05 12:15:00,28.4,28.42,28.39,28.39,157400.0,20.201,20.2152,20.1939,20.1939,157400.0
2012-10-05 12:20:00,28.4,28.4,28.38,28.39,30600.0,20.201,20.201,20.1868,20.1939,30600.0
2012-10-05 12:25:00,28.38,28.4,28.38,28.38,26600.0,20.1868,20.201,20.1868,20.1868,26600.0
2012-10-05 12:30:00,28.39,28.44,28.39,28.44,55600.0,20.1939,20.2295,20.1939,20.2295,55600.0
2012-10-05 12:35:00,28.44,28.44,28.41,28.41,82300.0,20.2295,20.2295,20.2081,20.2081,82300.0
2012-10-05 12:40:00,28.41,28.41,28.38,28.4,186300.0,20.2081,20.2081,20.1868,20.201,186300.0
2012-10-05 12:45:00,28.4,28.41,28.36,28.37,223600.0,20.201,20.2081,20.1726,20.1797,223600.0
2012-10-05 12:50:00,28.37,28.39,28.36,28.38,66100.0,20.1797,20.1939,20.1726,20.1868,66100.0
2012-10-05 12:55:00,28.38,28.39,28.36,28.37,71400.0,20.1868,20.1939,20.1726,20.1797,71400.0
2012-10-05 13:00:00,28.38,28.4,28.38,28.38,182500.0,20.1868,20.201,20.1868,20.1868,182500.0
2012-10-05 13:05:00,28.38,28.42,28.38,28.42,69800.0,20.1868,20.2152,20.1868,20.2152,69800.0
2012-10-05 13:10:00,28.42,28.42,28.39,28.4,25700.0,20.2152,20.2152,20.1939,20.201,25700.0
2012-10-05 13:15:00,28.4,28.42,28.39,28.41,160000.0,20.201,20.2152,20.1939,20.2081,160000.0
2012-10-05 13:20:00,28.41,28.41,28.39,28.39,27400.0,20.2081,20.2081,20.1939,20.1939,27400.0
2012-10-05 13:25:00,28.4,28.41,28.36,28.39,110000.0,20.201,20.2081,20.1726,20.1939,110000.0
2012-10-05 13:30:00,28.39,28.42,28.35,28.35,212900.0,20.1939,20.2152,20.1654,20.1654,212900.0
2012-10-05 13:35:00,28.36,28.41,28.36,28.38,58200.0,20.1726,20.2081,20.1726,20.1868,58200.0
2012-10-05 13:40:00,28.38,28.41,28.38,28.41,185100.0,20.1868,20.2081,20.1868,20.2081,185100.0
2012-10-05 13:45:00,28.4,28.42,28.39,28.39,85700.0,20.201,20.2152,20.1939,20.1939,85700.0
2012-10-05 13:50:00,28.4,28.41,28.39,28.4,23300.0,20.201,20.2081,20.1939,20.201,23300.0
2012-10-05 13:55:00,28.4,28.41,28.39,28.39,21200.0,20.201,20.2081,20.1939,20.1939,21200.0
2012-10-05 14:00:00,28.39,28.41,28.37,28.4,54900.0,20.1939,20.2081,20.1797,20.201,54900.0
2012-10-05 14:05:00,28.4,28.4,28.36,28.37,35700.0,20.201,20.201,20.1726,20.1797,35700.0
2012-10-05 14:10:00,28.36,28.4,28.34,28.4,62300.0,20.1726,20.201,20.1583,20.201,62300.0
2012-10-05 14:15:00,28.4,28.4,28.38,28.39,46400.0,20.201,20.201,20.1868,20.1939,46400.0
2012-10-05 14:20:00,28.39,28.39,28.35,28.37,52000.0,20.1939,20.1939,20.1654,20.1797,52000.0
2012-10-05 14:25:00,28.37,28.38,28.34,28.36,60500.0,20.1797,20.1868,20.1583,20.1726,60500.0
2012-10-05 14:30:00,28.35,28.36,28.31,28.32,81400.0,20.1654,20.1726,20.137,20.1441,81400.0
2012-10-05 14:35:00,28.32,28.33,28.27,28.27,85200.0,20.1441,20.1512,20.1085,20.1085,85200.0
2012-10-05 14:40:00,28.27,28.29,28.26,28.27,74000.0,20.1085,20.1228,20.1014,20.1085,74000.0
2012-10-05 14:45:00,28.27,28.27,28.24,28.25,78100.0,20.1085,20.1085,20.0872,20.0943,78100.0
2012-10-05 14:50:00,28.25,28.26,28.16,28.16,246500.0,20.0943,20.1014,20.0303,20.0303,246500.0
2012-10-05 14:55:00,28.16,28.16,28.12,28.14,48300.0,20.0303,20.0303,20.0018,20.0161,48300.0
2012-10-05 15:00:00,28.13,28.17,28.13,28.17,43600.0,20.009,20.0374,20.009,20.0374,43600.0
2012-10-05 15:05:00,28.17,28.18,28.1,28.14,80100.0,20.0374,20.0445,19.9876,20.0161,80100.0
2012-10-05 15:10:00,28.13,28.13,28.07,28.1,70400.0,20.009,20.009,19.9663,19.9876,70400.0
2012-10-05 15:15:00,28.1,28.1,28.08,28.1,73500.0,19.9876,19.9876,19.9734,19.9876,73500.0
2012-10-05 15:20:00,28.09,28.17,28.09,28.17,65200.0,19.9805,20.0374,19.9805,20.0374,65200.0
2012-10-05 15:25:00,28.16,28.17,28.13,28.14,46700.0,20.0303,20.0374,20.009,20.0161,46700.0
2012-10-05 15:30:00,28.13,28.14,28.1,28.11,153400.0,20.009,20.0161,19.9876,19.9947,153400.0
2012-10-05 15:35:00,28.1,28.11,28.07,28.09,178900.0,19.9876,19.9947,19.9663,19.9805,178900.0
2012-10-05 15:40:00,28.08,28.12,28.07,28.12,137100.0,19.9734,20.0018,19.9663,20.0018,137100.0
2012-10-05 15:45:00,28.12,28.13,28.11,28.13,187900.0,20.0018,20.009,19.9947,20.009,187900.0
2012-10-05 15:50:00,28.12,28.13,28.07,28.08,277200.0,20.0018,20.009,19.9663,19.9734,277200.0
2012-10-05 15:55:00,28.08,28.17,28.07,28.15,481200.0,19.9734,20.0374,19.9663,20.0232,481200.0
2012-10-08 09:30:00,27.96,27.98,27.78,27.88,226600.0,19.888,19.9023,19.76,19.8311,226600.0
2012-10-08 09:35:00,27.88,27.96,27.87,27.94,78700.0,19.8311,19.888,19.824,19.8738,78700.0
2012-10-08 09:40:00,27.93,28.0,27.91,28.0,119200.0,19.8667,19.9165,19.8525,19.9165,119200.0
2012-10-08 09:45:00,27.99,28.01,27.97,27.97,162100.0,19.9094,19.9236,19.8951,19.8951,162100.0
2012-10-08 09:50:00,27.97,28.08,27.97,28.08,67300.0,19.8951,19.9734,19.8951,19.9734,67300.0
2012-10-08 09:55:00,28.07,28.16,28.04,28.14,186800.0,19.9663,20.0303,19.9449,20.0161,186800.0
2012-10-08 10:00:00,28.15,28.23,28.14,28.16,110700.0,20.0232,20.0801,20.0161,20.0303,110700.0
2012-10-08 10:05:00,28.16,28.16,28.05,28.08,103900.0,20.0303,20.0303,19.9521,19.9734,103900.0
2012-10-08 10:10:00,28.09,28.12,28.08,28.08,112500.0,19.9805,20.0018,19.9734,19.9734,112500.0
2012-10-08 10:15:00,28.08,28.08,28.03,28.05,53800.0,19.9734,19.9734,19.9378,19.9521,53800.0
2012-10-08 10:20:00,28.05,28.05,27.98,28.01,137400.0,19.9521,19.9521,19.9023,19.9236,137400.0
2012-10-08 10:25:00,28.0,28.0,27.97,27.99,196200.0,19.9165,19.9165,19.8951,19.9094,196200.0
2012-10-08 10:30:00,28.0,28.0,27.96,27.99,137500.0,19.9165,19.9165,19.888,19.9094,137500.0
2012-10-08 10:35:00,27.98,28.0,27.97,27.99,116700.0,19.9023,19.9165,19.8951,19.9094,116700.0
2012-10-08 10:40:00,27.98,28.04,27.97,28.02,61800.0,19.9023,19.9449,19.8951,19.9307,61800.0
2012-10-08 10:45:00,28.02,28.02,27.98,27.99,53800.0,19.9307,19.9307,19.9023,19.9094,53800.0
2012-10-08 10:50:00,27.99,28.01,27.98,27.99,37600.0,19.9094,19.9236,19.9023,19.9094,37600.0
2012-10-08 10:55:00,27.98,28.0,27.92,27.92,52400.0,19.9023,19.9165,19.8596,19.8596,52400.0
2012-10-08 11:00:00,27.92,27.99,27.92,27.96,73700.0,19.8596,19.9094,19.8596,19.888,73700.0
2012-10-08 11:05:00,27.97,27.97,27.94,27.95,71100.0,19.8951,19.8951,19.8738,19.8809,71100.0
2012-10-08 11:10:00,27.94,27.97,27.93,27.95,123300.0,19.8738,19.8951,19.8667,19.8809,123300.0
2012-10-08 11:15:00,27.94,27.95,27.91,27.91,79100.0,19.8738,19.8809,19.8525,19.8525,79100.0
2012-10-08 11:20:00,27.91,27.92,27.86,27.88,89000.0,19.8525,19.8596,19.8169,19.8311,89000.0
2012-10-08 11:25:00,27.88,27.93,27.87,27.93,69700.0,19.8311,19.8667,19.824,19.8667,69700.0
2012-10-08 11:30:00,27.93,27.95,27.91,27.95,72500.0,19.8667,19.8809,19.8525,19.8809,72500.0
2012-10-08 11:35:00,27.95,27.96,27.93,27.95,106900.0,19.8809,19.888,19.8667,19.8809,106900.0
2012-10-08 11:40:00,27.95,27.97,27.95,27.97,54400.0,19.8809,19.8951,19.8809,19.8951,54400.0
2012-10-08 11:45:00,27.96,27.97,27.94,27.94,115300.0,19.888,19.8951,19.8738,19.8738,115300.0
2012-10-08 11:50:00,27.95,27.96,27.94,27.96,114500.0,19.8809,19.888,19.8738,19.888,114500.0
2012-10-08 11:55:00,27.97,28.0,27.96,27.99,50800.0,19.8951,19.9165,19.888,19.9094,50800.0
2012-10-08 12:00:00,28.0,28.0,27.97,27.99,89300.0,19.9165,19.9165,19.8951,19.9094,89300.0
2012-10-08 12:05:00,27.99,28.01,27.99,27.99,45100.0,19.9094,19.9236,19.9094,19.9094,45100.0
2012-10-08 12:10:00,28.0,28.01,27.97,27.98,65900.0,19.9165,19.9236,19.8951,19.9023,65900.0
2012-10-08 12:15:00,27.98,27.99,27.97,27.97,29800.0,19.9023,19.9094,19.8951,19.8951,29800.0
2012-10-08 12:20:00,27.97,27.98,27.95,27.95,40400.0,19.8951,19.9023,19.8809,19.8809,40400.0
2012-10-08 12:25:00,27.96,27.97,27.95,27.96,53600.0,19.888,19.8951,19.8809,19.888,53600.0
2012-10-08 12:30:00,27.96,28.0,27.96,27.97,35100.0,19.888,19.9165,19.888,19.8951,35100.0
2012-10-08 12:35:00,27.98,28.0,27.97,28.0,52800.0,19.9023,19.9165,19.8951,19.9165,52800.0
2012-10-08 12:40:00,27.99,28.0,27.99,27.99,9200.0,19.9094,19.9165,19.9094,19.9094,9200.0
2012-10-08 12:45:00,27.99,28.0,27.99,28.0,24400.0,19.9094,19.9165,19.9094,19.9165,24400.0
2012-10-08 12:50:00,28.0,28.02,27.99,28.01,144500.0,19.9165,19.9307,19.9094,19.9236,144500.0
2012-10-08 12:55:00,28.01,28.03,28.0,28.02,44700.0,19.9236,19.9378,19.9165,19.9307,44700.0
2012-10-08 13:00:00,28.02,28.05,28.0,28.03,87100.0,19.9307,19.9521,19.9165,19.9378,87100.0
2012-10-08 13:05:00,28.02,28.02,27.98,28.0,55700.0,19.9307,19.9307,19.9023,19.9165,55700.0
2012-10-08 13:10:00,28.0,28.01,27.97,27.98,26900.0,19.9165,19.9236,19.8951,19.9023,26900.0
2012-10-08 13:15:00,27.98,27.99,27.97,27.97,15900.0,19.9023,19.9094,19.8951,19.8951,15900.0
2012-10-08 13:20:00,27.97,27.97,27.95,27.95,10100.0,19.8951,19.8951,19.8809,19.8809,10100.0
2012-10-08 13:25:00,27.95,27.96,27.95,27.95,24200.0,19.8809,19.888,19.8809,19.8809,24200.0
2012-10-08 13:30:00,27.96,27.98,27.94,27.98,38300.0,19.888,19.9023,19.8738,19.9023,38300.0
2012-10-08 13:35:00,27.98,27.98,27.95,27.95,23500.0,19.9023,19.9023,19.8809,19.8809,23500.0
2012-10-08 13:40:00,27.95,27.96,27.94,27.94,24500.0,19.8809,19.888,19.8738,19.8738,24500.0
2012-10-08 13:45:00,27.95,27.95,27.91,27.93,98700.0,19.8809,19.8809,19.8525,19.8667,98700.0
2012-10-08 13:50:00,27.93,27.95,27.93,27.95,40000.0,19.8667,19.8809,19.8667,19.8809,40000.0
2012-10-08 13:55:00,27.95,27.98,27.94,27.97,137800.0,19.8809,19.9023,19.8738,19.8951,137800.0
2012-10-08 14:00:00,27.97,27.98,27.96,27.98,44800.0,19.8951,19.9023,19.888,19.9023,44800.0
2012-10-08 14:05:00,27.97,27.98,27.96,27.97,50900.0,19.8951,19.9023,19.888,19.8951,50900.0
2012-10-08 14:10:00,27.97,27.99,27.96,27.98,91900.0,19.8951,19.9094,19.888,19.9023,91900.0
2012-10-08 14:15:00,27.98,27.99,27.97,27.99,43600.0,19.9023,19.9094,19.8951,19.9094,43600.0
2012-10-08 14:20:00,27.98,27.99,27.98,27.98,64600.0,19.9023,19.9094,19.9023,19.9023,64600.0
2012-10-08 14:25:00,27.98,27.99,27.97,27.98,80700.0,19.9023,19.9094,19.8951,19.9023,80700.0
2012-10-08 14:30:00,27.98,27.99,27.96,27.97,60500.0,19.9023,19.9094,19.888,19.8951,60500.0
2012-10-08 14:35:00,27.97,27.98,27.96,27.97,36900.0,19.8951,19.9023,19.888,19.8951,36900.0
2012-10-08 14:40:00,27.97,27.98,27.97,27.97,38000.0,19.8951,19.9023,19.8951,19.8951,38000.0
2012-10-08 14:45:00,27.97,27.99,27.97,27.98,67700.0,19.8951,19.9094,19.8951,19.9023,67700.0
2012-10-08 14:50:00,27.98,27.99,27.97,27.98,34300.0,19.9023,19.9094,19.8951,19.9023,34300.0
2012-10-08 14:55:00,27.97,27.98,27.97,27.97,25700.0,19.8951,19.9023,19.8951,19.8951,25700.0
2012-10-08 15:00:00,27.97,28.02,27.97,28.01,96400.0,19.8951,19.9307,19.8951,19.9236,96400.0
2012-10-08 15:05:00,28.02,28.06,28.0,28.04,161300.0,19.9307,19.9592,19.9165,19.9449,161300.0
2012-10-08 15:10:00,28.04,28.04,27.99,27.99,89500.0,19.9449,19.9449,19.9094,19.9094,89500.0
2012-10-08 15:15:00,27.99,28.01,27.99,28.0,45700.0,19.9094,19.9236,19.9094,19.9165,45700.0
2012-10-08 15:20:00,28.0,28.01,27.97,27.97,81200.0,19.9165,19.9236,19.8951,19.8951,81200.0
2012-10-08 15:25:00,27.97,27.98,27.95,27.98,90800.0,19.8951,19.9023,19.8809,19.9023,90800.0
2012-10-08 15:30:00,27.97,27.98,27.97,27.97,73000.0,19.8951,19.9023,19.8951,19.8951,73000.0
2012-10-08 15:35:00,27.98,28.01,27.98,28.0,111100.0,19.9023,19.9236,19.9023,19.9165,111100.0
2012-10-08 15:40:00,27.99,28.0,27.97,27.99,93000.0,19.9094,19.9165,19.8951,19.9094,93000.0
2012-10-08 15:45:00,27.99,27.99,27.97,27.98,60000.0,19.9094,19.9094,19.8951,19.9023,60000.0
2012-10-08 15:50:00,27.98,27.98,27.96,27.98,147400.0,19.9023,19.9023,19.888,19.9023,147400.0
2012-10-08 15:55:00,27.98,28.01,27.97,27.99,448200.0,19.9023,19.9236,19.8951,19.9094,448200.0
2012-10-09 09:30:00,27.95,27.99,27.73,27.78,194700.0,19.8809,19.9094,19.7244,19.76,194700.0
2012-10-09 09:35:00,27.77,27.77,27.65,27.66,151100.0,19.7529,19.7529,19.6675,19.6746,151100.0
2012-10-09 09:40:00,27.66,27.75,27.66,27.67,148100.0,19.6746,19.7387,19.6746,19.6818,148100.0
2012-10-09 09:45:00,27.68,27.71,27.52,27.54,120900.0,19.6889,19.7102,19.5751,19.5893,120900.0
2012-10-09 09:50:00,27.53,27.57,27.5,27.51,163100.0,19.5822,19.6106,19.5608,19.5679,163100.0
2012-10-09 09:55:00,27.51,27.59,27.51,27.54,52500.0,19.5679,19.6249,19.5679,19.5893,52500.0
2012-10-09 10:00:00,27.54,27.65,27.54,27.59,101000.0,19.5893,19.6675,19.5893,19.6249,101000.0
2012-10-09 10:05:00,27.59,27.61,27.53,27.55,96300.0,19.6249,19.6391,19.5822,19.5964,96300.0
2012-10-09 10:10:00,27.54,27.58,27.52,27.55,149700.0,19.5893,19.6177,19.5751,19.5964,149700.0
2012-10-09 10:15:00,27.55,27.58,27.53,27.53,115700.0,19.5964,19.6177,19.5822,19.5822,115700.0
2012-10-09 10:20:00,27.52,27.53,27.51,27.51,69900.0,19.5751,19.5822,19.5679,19.5679,69900.0
2012-10-09 10:25:00,27.51,27.52,27.48,27.48,150700.0,19.5679,19.5751,19.5466,19.5466,150700.0
2012-10-09 10:30:00,27.48,27.49,27.44,27.45,190600.0,19.5466,19.5537,19.5182,19.5253,190600.0
2012-10-09 10:35:00,27.44,27.46,27.39,27.4,233800.0,19.5182,19.5324,19.4826,19.4897,233800.0
2012-10-09 10:40:00,27.39,27.44,27.39,27.41,229400.0,19.4826,19.5182,19.4826,19.4968,229400.0
2012-10-09 10:45:00,27.41,27.43,27.31,27.33,381400.0,19.4968,19.511,19.4257,19.4399,381400.0
2012-10-09 10:50:00,27.33,27.4,27.29,27.39,307000.0,19.4399,19.4897,19.4115,19.4826,307000.0
2012-10-09 10:55:00,27.39,27.43,27.37,27.39,76500.0,19.4826,19.511,19.4684,19.4826,76500.0
2012-10-09 11:00:00,27.39,27.39,27.33,27.35,176600.0,19.4826,19.4826,19.4399,19.4541,176600.0
2012-10-09 11:05:00,27.36,27.41,27.35,27.36,113800.0,19.4613,19.4968,19.4541,19.4613,113800.0
2012-10-09 11:10:00,27.36,27.37,27.35,27.36,26600.0,19.4613,19.4684,19.4541,19.4613,26600.0
2012-10-09 11:15:00,27.35,27.37,27.34,27.37,112900.0,19.4541,19.4684,19.447,19.4684,112900.0
2012-10-09 11:20:00,27.37,27.4,27.37,27.37,82300.0,19.4684,19.4897,19.4684,19.4684,82300.0
2012-10-09 11:25:00,27.37,27.41,27.36,27.39,118700.0,19.4684,19.4968,19.4613,19.4826,118700.0
2012-10-09 11:30:00,27.38,27.43,27.36,27.41,97300.0,19.4755,19.511,19.4613,19.4968,97300.0
2012-10-09 11:35:00,27.41,27.42,27.39,27.4,34700.0,19.4968,19.5039,19.4826,19.4897,34700.0
2012-10-09 11:40:00,27.39,27.4,27.34,27.36,50400.0,19.4826,19.4897,19.447,19.4613,50400.0
2012-10-09 11:45:00,27.36,27.36,27.27,27.32,221400.0,19.4613,19.4613,19.3972,19.4328,221400.0
2012-10-09 11:50:00,27.32,27.32,27.3,27.3,82100.0,19.4328,19.4328,19.4186,19.4186,82100.0
2012-10-09 11:55:00,27.3,27.32,27.29,27.3,151500.0,19.4186,19.4328,19.4115,19.4186,151500.0
2012-10-09 12:00:00,27.3,27.32,27.29,27.29,80500.0,19.4186,19.4328,19.4115,19.4115,80500.0
2012-10-09 12:05:00,27.3,27.31,27.29,27.3,104800.0,19.4186,19.4257,19.4115,19.4186,104800.0
2012-10-09 12:10:00,27.3,27.37,27.28,27.37,165700.0,19.4186,19.4684,19.4043,19.4684,165700.0
2012-10-09 12:15:00,27.38,27.4,27.36,27.4,59700.0,19.4755,19.4897,19.4613,19.4897,59700.0
2012-10-09 12:20:00,27.39,27.4,27.35,27.35,34800.0,19.4826,19.4897,19.4541,19.4541,34800.0
2012-10-09 12:25:00,27.35,27.39,27.35,27.37,31900.0,19.4541,19.4826,19.4541,19.4684,31900.0
2012-10-09 12:30:00,27.37,27.37,27.33,27.33,66200.0,19.4684,19.4684,19.4399,19.4399,66200.0
2012-10-09 12:35:00,27.33,27.37,27.33,27.36,48700.0,19.4399,19.4684,19.4399,19.4613,48700.0
2012-10-09 12:40:00,27.36,27.38,27.34,27.37,37000.0,19.4613,19.4755,19.447,19.4684,37000.0
2012-10-09 12:45:00,27.36,27.36,27.34,27.36,47300.0,19.4613,19.4613,19.447,19.4613,47300.0
2012-10-09 12:50:00,27.36,27.36,27.33,27.33,76900.0,19.4613,19.4613,19.4399,19.4399,76900.0
2012-10-09 12:55:00,27.33,27.33,27.29,27.31,95600.0,19.4399,19.4399,19.4115,19.4257,95600.0
2012-10-09 13:00:00,27.3,27.32,27.29,27.3,65000.0,19.4186,19.4328,19.4115,19.4186,65000.0
2012-10-09 13:05:00,27.3,27.32,27.28,27.32,126100.0,19.4186,19.4328,19.4043,19.4328,126100.0
2012-10-09 13:10:00,27.32,27.4,27.32,27.39,103800.0,19.4328,19.4897,19.4328,19.4826,103800.0
2012-10-09 13:15:00,27.39,27.42,27.37,27.42,35100.0,19.4826,19.5039,19.4684,19.5039,35100.0
2012-10-09 13:20:00,27.42,27.42,27.38,27.38,24900.0,19.5039,19.5039,19.4755,19.4755,24900.0
2012-10-09 13:25:00,27.39,27.4,27.36,27.36,41900.0,19.4826,19.4897,19.4613,19.4613,41900.0
2012-10-09 13:30:00,27.36,27.39,27.33,27.34,73900.0,19.4613,19.4826,19.4399,19.447,73900.0
2012-10-09 13:35:00,27.34,27.4,27.34,27.39,45300.0,19.447,19.4897,19.447,19.4826,45300.0
2012-10-09 13:40:00,27.39,27.39,27.37,27.38,18800.0,19.4826,19.4826,19.4684,19.4755,18800.0
2012-10-09 13:45:00,27.38,27.38,27.35,27.35,44700.0,19.4755,19.4755,19.4541,19.4541,44700.0
2012-10-09 13:50:00,27.35,27.37,27.34,27.34,45000.0,19.4541,19.4684,19.447,19.447,45000.0
2012-10-09 13:55:00,27.35,27.36,27.34,27.36,103800.0,19.4541,19.4613,19.447,19.4613,103800.0
2012-10-09 14:00:00,27.35,27.4,27.35,27.38,85800.0,19.4541,19.4897,19.4541,19.4755,85800.0
2012-10-09 14:05:00,27.39,27.42,27.38,27.41,89900.0,19.4826,19.5039,19.4755,19.4968,89900.0
2012-10-09 14:10:00,27.41,27.42,27.39,27.41,56500.0,19.4968,19.5039,19.4826,19.4968,56500.0
2012-10-09 14:15:00,27.4,27.43,27.39,27.41,56700.0,19.4897,19.511,19.4826,19.4968,56700.0
2012-10-09 14:20:00,27.41,27.43,27.4,27.4,37900.0,19.4968,19.511,19.4897,19.4897,37900.0
2012-10-09 14:25:00,27.4,27.43,27.39,27.39,46000.0,19.4897,19.511,19.4826,19.4826,46000.0
2012-10-09 14:30:00,27.4,27.41,27.39,27.4,52600.0,19.4897,19.4968,19.4826,19.4897,52600.0
2012-10-09 14:35:00,27.4,27.43,27.39,27.39,66800.0,19.4897,19.511,19.4826,19.4826,66800.0
2012-10-09 14:40:00,27.39,27.41,27.34,27.4,188300.0,19.4826,19.4968,19.447,19.4897,188300.0
2012-10-09 14:45:00,27.39,27.42,27.39,27.4,40100.0,19.4826,19.5039,19.4826,19.4897,40100.0
2012-10-09 14:50:00,27.41,27.42,27.38,27.42,38100.0,19.4968,19.5039,19.4755,19.5039,38100.0
2012-10-09 14:55:00,27.42,27.44,27.39,27.44,50800.0,19.5039,19.5182,19.4826,19.5182,50800.0
2012-10-09 15:00:00,27.44,27.46,27.41,27.44,81200.0,19.5182,19.5324,19.4968,19.5182,81200.0
2012-10-09 15:05:00,27.44,27.44,27.42,27.42,49200.0,19.5182,19.5182,19.5039,19.5039,49200.0
2012-10-09 15:10:00,27.42,27.44,27.41,27.43,96100.0,19.5039,19.5182,19.4968,19.511,96100.0
2012-10-09 15:15:00,27.43,27.45,27.41,27.42,100200.0,19.511,19.5253,19.4968,19.5039,100200.0
2012-10-09 15:20:00,27.42,27.43,27.38,27.39,86400.0,19.5039,19.511,19.4755,19.4826,86400.0
2012-10-09 15:25:00,27.38,27.39,27.36,27.37,154900.0,19.4755,19.4826,19.4613,19.4684,154900.0
2012-10-09 15:30:00,27.38,27.38,27.32,27.35,192300.0,19.4755,19.4755,19.4328,19.4541,192300.0
2012-10-09 15:35:00,27.35,27.38,27.35,27.37,100700.0,19.4541,19.4755,19.4541,19.4684,100700.0
2012-10-09 15:40:00,27.36,27.4,27.35,27.35,147400.0,19.4613,19.4897,19.4541,19.4541,147400.0
2012-10-09 15:45:00,27.36,27.39,27.35,27.35,237100.0,19.4613,19.4826,19.4541,19.4541,237100.0
2012-10-09 15:50:00,27.34,27.35,27.31,27.34,420200.0,19.447,19.4541,19.4257,19.447,420200.0
2012-10-09 15:55:00,27.34,27.35,27.33,27.34,428400.0,19.447,19.4541,19.4399,19.447,428400.0
2012-10-10 09:30:00,27.39,27.4,27.13,27.19,311900.0,19.4826,19.4897,19.2977,19.3403,311900.0
2012-10-10 09:35:00,27.2,27.24,27.17,27.2,358700.0,19.3474,19.3759,19.3261,19.3474,358700.0
2012-10-10 09:40:00,27.19,27.32,27.17,27.32,199200.0,19.3403,19.4328,19.3261,19.4328,199200.0
2012-10-10 09:45:00,27.32,27.42,27.29,27.4,255300.0,19.4328,19.5039,19.4115,19.4897,255300.0
2012-10-10 09:50:00,27.41,27.44,27.39,27.39,116200.0,19.4968,19.5182,19.4826,19.4826,116200.0
2012-10-10 09:55:00,27.39,27.39,27.28,27.34,170200.0,19.4826,19.4826,19.4043,19.447,170200.0
2012-10-10 10:00:00,27.34,27.37,27.32,27.33,89200.0,19.447,19.4684,19.4328,19.4399,89200.0
2012-10-10 10:05:00,27.33,27.36,27.27,27.29,87300.0,19.4399,19.4613,19.3972,19.4115,87300.0
2012-10-10 10:10:00,27.29,27.32,27.25,27.25,50700.0,19.4115,19.4328,19.383,19.383,50700.0
2012-10-10 10:15:00,27.26,27.26,27.17,27.19,108700.0,19.3901,19.3901,19.3261,19.3403,108700.0
2012-10-10 10:20:00,27.19,27.25,27.19,27.24,98300.0,19.3403,19.383,19.3403,19.3759,98300.0
2012-10-10 10:25:00,27.23,27.28,27.23,27.25,90500.0,19.3688,19.4043,19.3688,19.383,90500.0
2012-10-10 10:30:00,27.25,27.28,27.25,27.25,64200.0,19.383,19.4043,19.383,19.383,64200.0
2012-10-10 10:35:00,27.25,27.26,27.21,27.23,108700.0,19.383,19.3901,19.3546,19.3688,108700.0
2012-10-10 10:40:00,27.24,27.24,27.17,27.17,188000.0,19.3759,19.3759,19.3261,19.3261,188000.0
2012-10-10 10:45:00,27.18,27.19,27.14,27.18,179900.0,19.3332,19.3403,19.3048,19.3332,179900.0
2012-10-10 10:50:00,27.17,27.22,27.17,27.18,147400.0,19.3261,19.3617,19.3261,19.3332,147400.0
2012-10-10 10:55:00,27.19,27.19,27.14,27.17,129000.0,19.3403,19.3403,19.3048,19.3261,129000.0
2012-10-10 11:00:00,27.18,27.18,27.14,27.15,200500.0,19.3332,19.3332,19.3048,19.3119,200500.0
2012-10-10 11:05:00,27.15,27.16,27.14,27.16,117500.0,19.3119,19.319,19.3048,19.319,117500.0
2012-10-10 11:10:00,27.16,27.16,27.15,27.15,66100.0,19.319,19.319,19.3119,19.3119,66100.0
2012-10-10 11:15:00,27.15,27.16,27.13,27.16,148300.0,19.3119,19.319,19.2977,19.319,148300.0
2012-10-10 11:20:00,27.15,27.16,27.15,27.16,16400.0,19.3119,19.319,19.3119,19.319,16400.0
2012-10-10 11:25:00,27.15,27.16,27.15,27.15,99800.0,19.3119,19.319,19.3119,19.3119,99800.0
2012-10-10 11:30:00,27.16,27.16,27.09,27.09,119200.0,19.319,19.319,19.2692,19.2692,119200.0
2012-10-10 11:35:00,27.09,27.12,27.06,27.12,128500.0,19.2692,19.2905,19.2479,19.2905,128500.0
2012-10-10 11:40:00,27.12,27.18,27.11,27.16,54700.0,19.2905,19.3332,19.2834,19.319,54700.0
2012-10-10 11:45:00,27.17,27.17,27.15,27.17,46600.0,19.3261,19.3261,19.3119,19.3261,46600.0
2012-10-10 11:50:00,27.17,27.17,27.1,27.11,97700.0,19.3261,19.3261,19.2763,19.2834,97700.0
2012-10-10 11:55:00,27.11,27.14,27.11,27.13,73700.0,19.2834,19.3048,19.2834,19.2977,73700.0
2012-10-10 12:00:00,27.14,27.16,27.13,27.16,108800.0,19.3048,19.319,19.2977,19.319,108800.0
2012-10-10 12:05:00,27.16,27.18,27.15,27.18,44700.0,19.319,19.3332,19.3119,19.3332,44700.0
2012-10-10 12:10:00,27.18,27.26,27.18,27.24,151600.0,19.3332,19.3901,19.3332,19.3759,151600.0
2012-10-10 12:15:00,27.23,27.24,27.18,27.19,56800.0,19.3688,19.3759,19.3332,19.3403,56800.0
2012-10-10 12:20:00,27.18,27.21,27.17,27.21,95700.0,19.3332,19.3546,19.3261,19.3546,95700.0
2012-10-10 12:25:00,27.21,27.21,27.2,27.21,25600.0,19.3546,19.3546,19.3474,19.3546,25600.0
2012-10-10 12:30:00,27.2,27.21,27.14,27.16,52200.0,19.3474,19.3546,19.3048,19.319,52200.0
2012-10-10 12:35:00,27.15,27.17,27.1,27.16,136800.0,19.3119,19.3261,19.2763,19.319,136800.0
2012-10-10 12:40:00,27.16,27.16,27.15,27.16,24400.0,19.319,19.319,19.3119,19.319,24400.0
2012-10-10 12:45:00,27.15,27.16,27.13,27.16,65500.0,19.3119,19.319,19.2977,19.319,65500.0
2012-10-10 12:50:00,27.16,27.18,27.14,27.17,71900.0,19.319,19.3332,19.3048,19.3261,71900.0
2012-10-10 12:55:00,27.17,27.17,27.12,27.13,61200.0,19.3261,19.3261,19.2905,19.2977,61200.0
2012-10-10 13:00:00,27.12,27.14,27.1,27.12,68100.0,19.2905,19.3048,19.2763,19.2905,68100.0
2012-10-10 13:05:00,27.12,27.13,27.11,27.12,30200.0,19.2905,19.2977,19.2834,19.2905,30200.0
2012-10-10 13:10:00,27.13,27.15,27.12,27.13,49900.0,19.2977,19.3119,19.2905,19.2977,49900.0
2012-10-10 13:15:00,27.13,27.15,27.1,27.11,119500.0,19.2977,19.3119,19.2763,19.2834,119500.0
2012-10-10 13:20:00,27.1,27.13,27.1,27.12,56100.0,19.2763,19.2977,19.2763,19.2905,56100.0
2012-10-10 13:25:00,27.11,27.15,27.11,27.14,100100.0,19.2834,19.3119,19.2834,19.3048,100100.0
2012-10-10 13:30:00,27.14,27.18,27.12,27.18,72400.0,19.3048,19.3332,19.2905,19.3332,72400.0
2012-10-10 13:35:00,27.18,27.22,27.18,27.21,78400.0,19.3332,19.3617,19.3332,19.3546,78400.0
2012-10-10 13:40:00,27.21,27.23,27.19,27.22,119100.0,19.3546,19.3688,19.3403,19.3617,119100.0
2012-10-10 13:45:00,27.22,27.24,27.19,27.24,78200.0,19.3617,19.3759,19.3403,19.3759,78200.0
2012-10-10 13:50:00,27.23,27.24,27.21,27.22,38100.0,19.3688,19.3759,19.3546,19.3617,38100.0
2012-10-10 13:55:00,27.23,27.25,27.21,27.25,67200.0,19.3688,19.383,19.3546,19.383,67200.0
2012-10-10 14:00:00,27.25,27.3,27.24,27.26,99200.0,19.383,19.4186,19.3759,19.3901,99200.0
2012-10-10 14:05:00,27.26,27.27,27.25,27.26,55400.0,19.3901,19.3972,19.383,19.3901,55400.0
2012-10-10 14:10:00,27.26,27.26,27.21,27.24,44400.0,19.3901,19.3901,19.3546,19.3759,44400.0
2012-10-10 14:15:00,27.24,27.26,27.23,27.24,49300.0,19.3759,19.3901,19.3688,19.3759,49300.0
2012-10-10 14:20:00,27.24,27.25,27.2,27.23,77000.0,19.3759,19.383,19.3474,19.3688,77000.0
2012-10-10 14:25:00,27.23,27.24,27.22,27.23,65000.0,19.3688,19.3759,19.3617,19.3688,65000.0
2012-10-10 14:30:00,27.23,27.24,27.21,27.21,44900.0,19.3688,19.3759,19.3546,19.3546,44900.0
2012-10-10 14:35:00,27.21,27.21,27.18,27.18,68300.0,19.3546,19.3546,19.3332,19.3332,68300.0
2012-10-10 14:40:00,27.19,27.2,27.18,27.2,42100.0,19.3403,19.3474,19.3332,19.3474,42100.0
2012-10-10 14:45:00,27.2,27.21,27.13,27.13,97000.0,19.3474,19.3546,19.2977,19.2977,97000.0
2012-10-10 14:50:00,27.14,27.2,27.14,27.2,79400.0,19.3048,19.3474,19.3048,19.3474,79400.0
2012-10-10 14:55:00,27.19,27.2,27.17,27.19,75000.0,19.3403,19.3474,19.3261,19.3403,75000.0
2012-10-10 15:00:00,27.18,27.19,27.14,27.17,132800.0,19.3332,19.3403,19.3048,19.3261,132800.0
2012-10-10 15:05:00,27.17,27.18,27.15,27.18,75000.0,19.3261,19.3332,19.3119,19.3332,75000.0
2012-10-10 15:10:00,27.18,27.2,27.16,27.18,106300.0,19.3332,19.3474,19.319,19.3332,106300.0
2012-10-10 15:15:00,27.18,27.18,27.12,27.14,137300.0,19.3332,19.3332,19.2905,19.3048,137300.0
2012-10-10 15:20:00,27.13,27.14,27.1,27.12,258200.0,19.2977,19.3048,19.2763,19.2905,258200.0
2012-10-10 15:25:00,27.12,27.16,27.12,27.14,97600.0,19.2905,19.319,19.2905,19.3048,97600.0
2012-10-10 15:30:00,27.14,27.15,27.11,27.14,126800.0,19.3048,19.3119,19.2834,19.3048,126800.0
2012-10-10 15:35:00,27.14,27.14,27.11,27.14,92100.0,19.3048,19.3048,19.2834,19.3048,92100.0
2012-10-10 15:40:00,27.13,27.16,27.13,27.16,101300.0,19.2977,19.319,19.2977,19.319,101300.0
2012-10-10 15:45:00,27.16,27.17,27.13,27.17,230600.0,19.319,19.3261,19.2977,19.3261,230600.0
2012-10-10 15:50:00,27.17,27.17,27.1,27.12,218300.0,19.3261,19.3261,19.2763,19.2905,218300.0
2012-10-10 15:55:00,27.12,27.19,27.11,27.19,432100.0,19.2905,19.3403,19.2834,19.3403,432100.0
2012-10-11 09:30:00,27.15,27.28,27.07,27.11,286900.0,19.3119,19.4043,19.255,19.2834,286900.0
2012-10-11 09:35:00,27.1,27.19,27.08,27.12,262300.0,19.2763,19.3403,19.2621,19.2905,262300.0
2012-10-11 09:40:00,27.11,27.14,27.02,27.05,156800.0,19.2834,19.3048,19.2194,19.2407,156800.0
2012-10-11 09:45:00,27.05,27.07,27.02,27.04,195700.0,19.2407,19.255,19.2194,19.2336,195700.0
2012-10-11 09:50:00,27.04,27.04,27.0,27.01,173800.0,19.2336,19.2336,19.2052,19.2123,173800.0
2012-10-11 09:55:00,27.02,27.09,27.0,27.09,191500.0,19.2194,19.2692,19.2052,19.2692,191500.0
2012-10-11 10:00:00,27.09,27.17,27.09,27.1,144100.0,19.2692,19.3261,19.2692,19.2763,144100.0
2012-10-11 10:05:00,27.1,27.13,27.08,27.13,63800.0,19.2763,19.2977,19.2621,19.2977,63800.0
2012-10-11 10:10:00,27.13,27.14,27.09,27.11,70400.0,19.2977,19.3048,19.2692,19.2834,70400.0
2012-10-11 10:15:00,27.12,27.14,27.09,27.09,92100.0,19.2905,19.3048,19.2692,19.2692,92100.0
2012-10-11 10:20:00,27.09,27.19,27.09,27.19,610800.0,19.2692,19.3403,19.2692,19.3403,610800.0
2012-10-11 10:25:00,27.19,27.22,27.19,27.19,345900.0,19.3403,19.3617,19.3403,19.3403,345900.0
2012-10-11 10:30:00,27.19,27.26,27.19,27.25,194800.0,19.3403,19.3901,19.3403,19.383,194800.0
2012-10-11 10:35:00,27.25,27.3,27.24,27.3,72300.0,19.383,19.4186,19.3759,19.4186,72300.0
2012-10-11 10:40:00,27.3,27.38,27.3,27.34,139900.0,19.4186,19.4755,19.4186,19.447,139900.0
2012-10-11 10:45:00,27.34,27.36,27.34,27.36,47600.0,19.447,19.4613,19.447,19.4613,47600.0
2012-10-11 10:50:00,27.36,27.4,27.36,27.39,60000.0,19.4613,19.4897,19.4613,19.4826,60000.0
2012-10-11 10:55:00,27.39,27.4,27.35,27.39,98700.0,19.4826,19.4897,19.4541,19.4826,98700.0
2012-10-11 11:00:00,27.39,27.42,27.39,27.4,56100.0,19.4826,19.5039,19.4826,19.4897,56100.0
2012-10-11 11:05:00,27.41,27.41,27.36,27.37,52900.0,19.4968,19.4968,19.4613,19.4684,52900.0
2012-10-11 11:10:00,27.36,27.41,27.36,27.41,70000.0,19.4613,19.4968,19.4613,19.4968,70000.0
2012-10-11 11:15:00,27.41,27.42,27.4,27.41,171700.0,19.4968,19.5039,19.4897,19.4968,171700.0
2012-10-11 11:20:00,27.4,27.41,27.36,27.38,189000.0,19.4897,19.4968,19.4613,19.4755,189000.0
2012-10-11 11:25:00,27.38,27.46,27.38,27.46,130200.0,19.4755,19.5324,19.4755,19.5324,130200.0
2012-10-11 11:30:00,27.45,27.46,27.38,27.38,158300.0,19.5253,19.5324,19.4755,19.4755,158300.0
2012-10-11 11:35:00,27.38,27.41,27.37,27.39,117900.0,19.4755,19.4968,19.4684,19.4826,117900.0
2012-10-11 11:40:00,27.4,27.4,27.32,27.36,139500.0,19.4897,19.4897,19.4328,19.4613,139500.0
2012-10-11 11:45:00,27.36,27.38,27.33,27.37,125200.0,19.4613,19.4755,19.4399,19.4684,125200.0
2012-10-11 11:50:00,27.37,27.39,27.33,27.36,146400.0,19.4684,19.4826,19.4399,19.4613,146400.0
2012-10-11 11:55:00,27.36,27.39,27.35,27.38,44300.0,19.4613,19.4826,19.4541,19.4755,44300.0
2012-10-11 12:00:00,27.38,27.4,27.38,27.4,57700.0,19.4755,19.4897,19.4755,19.4897,57700.0
2012-10-11 12:05:00,27.39,27.44,27.39,27.43,39500.0,19.4826,19.5182,19.4826,19.511,39500.0
2012-10-11 12:10:00,27.42,27.46,27.42,27.45,42200.0,19.5039,19.5324,19.5039,19.5253,42200.0
2012-10-11 12:15:00,27.45,27.46,27.41,27.42,45000.0,19.5253,19.5324,19.4968,19.5039,45000.0
2012-10-11 12:20:00,27.41,27.43,27.39,27.4,103000.0,19.4968,19.511,19.4826,19.4897,103000.0
2012-10-11 12:25:00,27.39,27.42,27.39,27.41,31900.0,19.4826,19.5039,19.4826,19.4968,31900.0
2012-10-11 12:30:00,27.41,27.45,27.4,27.45,25800.0,19.4968,19.5253,19.4897,19.5253,25800.0
2012-10-11 12:35:00,27.45,27.47,27.44,27.47,49800.0,19.5253,19.5395,19.5182,19.5395,49800.0
2012-10-11 12:40:00,27.46,27.47,27.45,27.46,54300.0,19.5324,19.5395,19.5253,19.5324,54300.0
2012-10-11 12:45:00,27.46,27.53,27.45,27.51,76500.0,19.5324,19.5822,19.5253,19.5679,76500.0
2012-10-11 12:50:00,27.51,27.52,27.51,27.52,24300.0,19.5679,19.5751,19.5679,19.5751,24300.0
2012-10-11 12:55:00,27.52,27.52,27.47,27.49,114800.0,19.5751,19.5751,19.5395,19.5537,114800.0
2012-10-11 13:00:00,27.5,27.53,27.47,27.53,54200.0,19.5608,19.5822,19.5395,19.5822,54200.0
2012-10-11 13:05:00,27.52,27.53,27.49,27.49,62000.0,19.5751,19.5822,19.5537,19.5537,62000.0
2012-10-11 13:10:00,27.49,27.5,27.46,27.48,196700.0,19.5537,19.5608,19.5324,19.5466,196700.0
2012-10-11 13:15:00,27.48,27.48,27.45,27.46,44200.0,19.5466,19.5466,19.5253,19.5324,44200.0
2012-10-11 13:20:00,27.46,27.47,27.44,27.46,145300.0,19.5324,19.5395,19.5182,19.5324,145300.0
2012-10-11 13:25:00,27.46,27.47,27.46,27.46,109100.0,19.5324,19.5395,19.5324,19.5324,109100.0
2012-10-11 13:30:00,27.46,27.47,27.45,27.46,90200.0,19.5324,19.5395,19.5253,19.5324,90200.0
2012-10-11 13:35:00,27.46,27.47,27.42,27.44,107100.0,19.5324,19.5395,19.5039,19.5182,107100.0
2012-10-11 13:40:00,27.43,27.44,27.38,27.38,102100.0,19.511,19.5182,19.4755,19.4755,102100.0
2012-10-11 13:45:00,27.38,27.42,27.38,27.41,86800.0,19.4755,19.5039,19.4755,19.4968,86800.0
2012-10-11 13:50:00,27.41,27.41,27.37,27.39,174500.0,19.4968,19.4968,19.4684,19.4826,174500.0
2012-10-11 13:55:00,27.39,27.41,27.38,27.39,55700.0,19.4826,19.4968,19.4755,19.4826,55700.0
2012-10-11 14:00:00,27.38,27.41,27.38,27.4,61200.0,19.4755,19.4968,19.4755,19.4897,61200.0
2012-10-11 14:05:00,27.4,27.41,27.39,27.39,76200.0,19.4897,19.4968,19.4826,19.4826,76200.0
2012-10-11 14:10:00,27.39,27.44,27.36,27.42,197100.0,19.4826,19.5182,19.4613,19.5039,197100.0
2012-10-11 14:15:00,27.41,27.43,27.4,27.41,97900.0,19.4968,19.511,19.4897,19.4968,97900.0
2012-10-11 14:20:00,27.41,27.41,27.39,27.41,99400.0,19.4968,19.4968,19.4826,19.4968,99400.0
2012-10-11 14:25:00,27.41,27.43,27.4,27.4,77700.0,19.4968,19.511,19.4897,19.4897,77700.0
2012-10-11 14:30:00,27.41,27.41,27.38,27.39,135300.0,19.4968,19.4968,19.4755,19.4826,135300.0
2012-10-11 14:35:00,27.39,27.39,27.37,27.37,80400.0,19.4826,19.4826,19.4684,19.4684,80400.0
2012-10-11 14:40:00,27.37,27.38,27.32,27.33,110200.0,19.4684,19.4755,19.4328,19.4399,110200.0
2012-10-11 14:45:00,27.32,27.33,27.3,27.32,116200.0,19.4328,19.4399,19.4186,19.4328,116200.0
2012-10-11 14:50:00,27.32,27.35,27.3,27.32,78200.0,19.4328,19.4541,19.4186,19.4328,78200.0
2012-10-11 14:55:00,27.32,27.32,27.31,27.32,29000.0,19.4328,19.4328,19.4257,19.4328,29000.0
2012-10-11 15:00:00,27.32,27.32,27.3,27.31,31200.0,19.4328,19.4328,19.4186,19.4257,31200.0
2012-10-11 15:05:00,27.31,27.32,27.27,27.28,90900.0,19.4257,19.4328,19.3972,19.4043,90900.0
2012-10-11 15:10:00,27.28,27.35,27.28,27.33,108600.0,19.4043,19.4541,19.4043,19.4399,108600.0
2012-10-11 15:15:00,27.34,27.35,27.32,27.32,61900.0,19.447,19.4541,19.4328,19.4328,61900.0
2012-10-11 15:20:00,27.32,27.35,27.31,27.35,57800.0,19.4328,19.4541,19.4257,19.4541,57800.0
2012-10-11 15:25:00,27.35,27.39,27.33,27.39,89100.0,19.4541,19.4826,19.4399,19.4826,89100.0
2012-10-11 15:30:00,27.38,27.41,27.35,27.36,170600.0,19.4755,19.4968,19.4541,19.4613,170600.0
2012-10-11 15:35:00,27.36,27.36,27.31,27.31,140100.0,19.4613,19.4613,19.4257,19.4257,140100.0
2012-10-11 15:40:00,27.31,27.38,27.31,27.38,133700.0,19.4257,19.4755,19.4257,19.4755,133700.0
2012-10-11 15:45:00,27.38,27.39,27.33,27.35,221100.0,19.4755,19.4826,19.4399,19.4541,221100.0
2012-10-11 15:50:00,27.35,27.35,27.28,27.28,366600.0,19.4541,19.4541,19.4043,19.4043,366600.0
2012-10-11 15:55:00,27.29,27.32,27.28,27.31,400000.0,19.4115,19.4328,19.4043,19.4257,400000.0
2012-10-12 09:30:00,27.31,27.45,27.06,27.18,207400.0,19.4257,19.5253,19.2479,19.3332,207400.0
2012-10-12 09:35:00,27.18,27.33,27.17,27.27,143600.0,19.3332,19.4399,19.3261,19.3972,143600.0
2012-10-12 09:40:00,27.27,27.29,27.16,27.16,130200.0,19.3972,19.4115,19.319,19.319,130200.0
2012-10-12 09:45:00,27.16,27.2,27.1,27.18,118900.0,19.319,19.3474,19.2763,19.3332,118900.0
2012-10-12 09:50:00,27.19,27.32,27.19,27.32,112500.0,19.3403,19.4328,19.3403,19.4328,112500.0
2012-10-12 09:55:00,27.29,27.44,27.29,27.42,108600.0,19.4115,19.5182,19.4115,19.5039,108600.0
2012-10-12 10:00:00,27.41,27.44,27.38,27.38,105400.0,19.4968,19.5182,19.4755,19.4755,105400.0
2012-10-12 10:05:00,27.39,27.39,27.33,27.38,84900.0,19.4826,19.4826,19.4399,19.4755,84900.0
2012-10-12 10:10:00,27.38,27.44,27.37,27.44,89300.0,19.4755,19.5182,19.4684,19.5182,89300.0
2012-10-12 10:15:00,27.44,27.45,27.4,27.42,81800.0,19.5182,19.5253,19.4897,19.5039,81800.0
2012-10-12 10:20:00,27.42,27.42,27.38,27.42,85300.0,19.5039,19.5039,19.4755,19.5039,85300.0
2012-10-12 10:25:00,27.41,27.41,27.36,27.4,69900.0,19.4968,19.4968,19.4613,19.4897,69900.0
2012-10-12 10:30:00,27.4,27.41,27.38,27.39,41500.0,19.4897,19.4968,19.4755,19.4826,41500.0
2012-10-12 10:35:00,27.39,27.43,27.38,27.43,127300.0,19.4826,19.511,19.4755,19.511,127300.0
2012-10-12 10:40:00,27.43,27.48,27.43,27.47,80900.0,19.511,19.5466,19.511,19.5395,80900.0
2012-10-12 10:45:00,27.47,27.47,27.37,27.46,105900.0,19.5395,19.5395,19.4684,19.5324,105900.0
2012-10-12 10:50:00,27.46,27.5,27.44,27.5,109300.0,19.5324,19.5608,19.5182,19.5608,109300.0
2012-10-12 10:55:00,27.5,27.53,27.48,27.48,78100.0,19.5608,19.5822,19.5466,19.5466,78100.0
2012-10-12 11:00:00,27.49,27.52,27.47,27.49,99400.0,19.5537,19.5751,19.5395,19.5537,99400.0
2012-10-12 11:05:00,27.5,27.53,27.49,27.5,55700.0,19.5608,19.5822,19.5537,19.5608,55700.0
2012-10-12 11:10:00,27.5,27.51,27.45,27.46,151100.0,19.5608,19.5679,19.5253,19.5324,151100.0
2012-10-12 11:15:00,27.46,27.46,27.4,27.41,72300.0,19.5324,19.5324,19.4897,19.4968,72300.0
2012-10-12 11:20:00,27.41,27.44,27.41,27.44,55600.0,19.4968,19.5182,19.4968,19.5182,55600.0
2012-10-12 11:25:00,27.44,27.47,27.43,27.45,93000.0,19.5182,19.5395,19.511,19.5253,93000.0
2012-10-12 11:30:00,27.45,27.45,27.38,27.42,235700.0,19.5253,19.5253,19.4755,19.5039,235700.0
2012-10-12 11:35:00,27.42,27.43,27.39,27.4,67200.0,19.5039,19.511,19.4826,19.4897,67200.0
2012-10-12 11:40:00,27.4,27.41,27.36,27.4,83900.0,19.4897,19.4968,19.4613,19.4897,83900.0
2012-10-12 11:45:00,27.4,27.43,27.39,27.42,63000.0,19.4897,19.511,19.4826,19.5039,63000.0
2012-10-12 11:50:00,27.42,27.44,27.39,27.44,84800.0,19.5039,19.5182,19.4826,19.5182,84800.0
2012-10-12 11:55:00,27.44,27.49,27.43,27.49,78800.0,19.5182,19.5537,19.511,19.5537,78800.0
2012-10-12 12:00:00,27.49,27.49,27.45,27.46,49200.0,19.5537,19.5537,19.5253,19.5324,49200.0
2012-10-12 12:05:00,27.46,27.49,27.44,27.46,79100.0,19.5324,19.5537,19.5182,19.5324,79100.0
2012-10-12 12:10:00,27.46,27.46,27.43,27.44,43400.0,19.5324,19.5324,19.511,19.5182,43400.0
2012-10-12 12:15:00,27.44,27.44,27.42,27.43,39800.0,19.5182,19.5182,19.5039,19.511,39800.0
2012-10-12 12:20:00,27.43,27.44,27.42,27.43,71800.0,19.511,19.5182,19.5039,19.511,71800.0
2012-10-12 12:25:00,27.43,27.45,27.42,27.42,55400.0,19.511,19.5253,19.5039,19.5039,55400.0
2012-10-12 12:30:00,27.43,27.45,27.42,27.45,39100.0,19.511,19.5253,19.5039,19.5253,39100.0
2012-10-12 12:35:00,27.45,27.46,27.43,27.44,53600.0,19.5253,19.5324,19.511,19.5182,53600.0
2012-10-12 12:40:00,27.43,27.44,27.41,27.42,28800.0,19.511,19.5182,19.4968,19.5039,28800.0
2012-10-12 12:45:00,27.42,27.42,27.39,27.4,40800.0,19.5039,19.5039,19.4826,19.4897,40800.0
2012-10-12 12:50:00,27.4,27.4,27.39,27.39,39800.0,19.4897,19.4897,19.4826,19.4826,39800.0
2012-10-12 12:55:00,27.39,27.41,27.39,27.41,57700.0,19.4826,19.4968,19.4826,19.4968,57700.0
2012-10-12 13:00:00,27.4,27.4,27.38,27.4,108100.0,19.4897,19.4897,19.4755,19.4897,108100.0
2012-10-12 13:05:00,27.4,27.41,27.38,27.4,61800.0,19.4897,19.4968,19.4755,19.4897,61800.0
2012-10-12 13:10:00,27.39,27.39,27.36,27.38,113800.0,19.4826,19.4826,19.4613,19.4755,113800.0
2012-10-12 13:15:00,27.38,27.4,27.37,27.4,44100.0,19.4755,19.4897,19.4684,19.4897,44100.0
2012-10-12 13:20:00,27.39,27.4,27.38,27.39,36500.0,19.4826,19.4897,19.4755,19.4826,36500.0
2012-10-12 13:25:00,27.38,27.39,27.38,27.39,26700.0,19.4755,19.4826,19.4755,19.4826,26700.0
2012-10-12 13:30:00,27.39,27.39,27.38,27.39,29100.0,19.4826,19.4826,19.4755,19.4826,29100.0
2012-10-12 13:35:00,27.38,27.43,27.38,27.42,140400.0,19.4755,19.511,19.4755,19.5039,140400.0
2012-10-12 13:40:00,27.42,27.43,27.42,27.43,61700.0,19.5039,19.511,19.5039,19.511,61700.0
2012-10-12 13:45:00,27.43,27.43,27.41,27.43,39900.0,19.511,19.511,19.4968,19.511,39900.0
2012-10-12 13:50:00,27.42,27.43,27.41,27.42,22700.0,19.5039,19.511,19.4968,19.5039,22700.0
2012-10-12 13:55:00,27.41,27.45,27.41,27.45,101900.0,19.4968,19.5253,19.4968,19.5253,101900.0
2012-10-12 14:00:00,27.44,27.45,27.43,27.45,92400.0,19.5182,19.5253,19.511,19.5253,92400.0
2012-10-12 14:05:00,27.44,27.44,27.42,27.43,66000.0,19.5182,19.5182,19.5039,19.511,66000.0
2012-10-12 14:10:00,27.43,27.44,27.42,27.43,54700.0,19.511,19.5182,19.5039,19.511,54700.0
2012-10-12 14:15:00,27.43,27.44,27.42,27.43,32600.0,19.511,19.5182,19.5039,19.511,32600.0
2012-10-12 14:20:00,27.43,27.43,27.41,27.41,81200.0,19.511,19.511,19.4968,19.4968,81200.0
2012-10-12 14:25:00,27.41,27.43,27.4,27.43,51700.0,19.4968,19.511,19.4897,19.511,51700.0
2012-10-12 14:30:00,27.43,27.45,27.42,27.45,120600.0,19.511,19.5253,19.5039,19.5253,120600.0
2012-10-12 14:35:00,27.45,27.45,27.43,27.43,61200.0,19.5253,19.5253,19.511,19.511,61200.0
2012-10-12 14:40:00,27.44,27.44,27.38,27.38,118100.0,19.5182,19.5182,19.4755,19.4755,118100.0
2012-10-12 14:45:00,27.39,27.39,27.35,27.38,103400.0,19.4826,19.4826,19.4541,19.4755,103400.0
2012-10-12 14:50:00,27.37,27.4,27.34,27.36,116700.0,19.4684,19.4897,19.447,19.4613,116700.0
2012-10-12 14:55:00,27.36,27.37,27.35,27.36,82300.0,19.4613,19.4684,19.4541,19.4613,82300.0
2012-10-12 15:00:00,27.35,27.36,27.31,27.34,107000.0,19.4541,19.4613,19.4257,19.447,107000.0
2012-10-12 15:05:00,27.32,27.33,27.3,27.33,84000.0,19.4328,19.4399,19.4186,19.4399,84000.0
2012-10-12 15:10:00,27.32,27.34,27.29,27.3,120000.0,19.4328,19.447,19.4115,19.4186,120000.0
2012-10-12 15:15:00,27.3,27.32,27.29,27.32,130600.0,19.4186,19.4328,19.4115,19.4328,130600.0
2012-10-12 15:20:00,27.32,27.33,27.3,27.3,67700.0,19.4328,19.4399,19.4186,19.4186,67700.0
2012-10-12 15:25:00,27.3,27.31,27.27,27.29,76500.0,19.4186,19.4257,19.3972,19.4115,76500.0
2012-10-12 15:30:00,27.29,27.3,27.27,27.3,71600.0,19.4115,19.4186,19.3972,19.4186,71600.0
2012-10-12 15:35:00,27.29,27.3,27.26,27.28,70700.0,19.4115,19.4186,19.3901,19.4043,70700.0
2012-10-12 15:40:00,27.27,27.31,27.27,27.31,97200.0,19.3972,19.4257,19.3972,19.4257,97200.0
2012-10-12 15:45:00,27.3,27.31,27.25,27.28,211100.0,19.4186,19.4257,19.383,19.4043,211100.0
2012-10-12 15:50:00,27.28,27.29,27.27,27.29,176800.0,19.4043,19.4115,19.3972,19.4115,176800.0
2012-10-12 15:55:00,27.28,27.32,27.28,27.28,315900.0,19.4043,19.4328,19.4043,19.4043,315900.0
2012-10-15 09:30:00,27.79,28.21,27.73,28.18,613000.0,19.7671,20.0659,19.7244,20.0445,613000.0
2012-10-15 09:35:00,28.18,28.54,28.12,28.54,683300.0,20.0445,20.3006,20.0018,20.3006,683300.0
2012-10-15 09:40:00,28.5,28.61,28.36,28.36,556300.0,20.2721,20.3504,20.1726,20.1726,556300.0
2012-10-15 09:45:00,28.35,28.4,28.31,28.39,286200.0,20.1654,20.201,20.137,20.1939,286200.0
2012-10-15 09:50:00,28.39,28.44,28.37,28.42,309700.0,20.1939,20.2295,20.1797,20.2152,309700.0
2012-10-15 09:55:00,28.42,28.47,28.28,28.29,332000.0,20.2152,20.2508,20.1157,20.1228,332000.0
2012-10-15 10:00:00,28.29,28.31,28.23,28.3,268100.0,20.1228,20.137,20.0801,20.1299,268100.0
2012-10-15 10:05:00,28.3,28.33,28.28,28.3,203300.0,20.1299,20.1512,20.1157,20.1299,203300.0
2012-10-15 10:10:00,28.3,28.34,28.16,28.17,310800.0,20.1299,20.1583,20.0303,20.0374,310800.0
2012-10-15 10:15:00,28.16,28.17,28.07,28.08,264200.0,20.0303,20.0374,19.9663,19.9734,264200.0
2012-10-15 10:20:00,28.09,28.1,28.03,28.08,188000.0,19.9805,19.9876,19.9378,19.9734,188000.0
2012-10-15 10:25:00,28.08,28.1,28.0,28.04,185700.0,19.9734,19.9876,19.9165,19.9449,185700.0
2012-10-15 10:30:00,28.04,28.06,27.98,27.99,331400.0,19.9449,19.9592,19.9023,19.9094,331400.0
2012-10-15 10:35:00,27.99,27.99,27.93,27.96,234300.0,19.9094,19.9094,19.8667,19.888,234300.0
2012-10-15 10:40:00,27.95,27.98,27.94,27.95,185600.0,19.8809,19.9023,19.8738,19.8809,185600.0
2012-10-15 10:45:00,27.96,27.96,27.88,27.88,140100.0,19.888,19.888,19.8311,19.8311,140100.0
2012-10-15 10:50:00,27.89,27.89,27.79,27.79,292500.0,19.8382,19.8382,19.7671,19.7671,292500.0
2012-10-15 10:55:00,27.8,27.87,27.79,27.83,211100.0,19.7742,19.824,19.7671,19.7956,211100.0
2012-10-15 11:00:00,27.84,27.84,27.82,27.83,153300.0,19.8027,19.8027,19.7885,19.7956,153300.0
2012-10-15 11:05:00,27.83,27.92,27.82,27.92,218000.0,19.7956,19.8596,19.7885,19.8596,218000.0
2012-10-15 11:10:00,27.91,27.97,27.9,27.91,223900.0,19.8525,19.8951,19.8454,19.8525,223900.0
2012-10-15 11:15:00,27.9,27.99,27.89,27.98,132700.0,19.8454,19.9094,19.8382,19.9023,132700.0
2012-10-15 11:20:00,27.97,28.0,27.97,27.98,93200.0,19.8951,19.9165,19.8951,19.9023,93200.0
2012-10-15 11:25:00,27.98,28.04,27.97,28.01,122000.0,19.9023,19.9449,19.8951,19.9236,122000.0
2012-10-15 11:30:00,28.01,28.04,28.01,28.04,81200.0,19.9236,19.9449,19.9236,19.9449,81200.0
2012-10-15 11:35:00,28.04,28.12,28.03,28.12,145300.0,19.9449,20.0018,19.9378,20.0018,145300.0
2012-10-15 11:40:00,28.12,28.15,28.1,28.1,111300.0,20.0018,20.0232,19.9876,19.9876,111300.0
2012-10-15 11:45:00,28.1,28.11,28.05,28.07,126300.0,19.9876,19.9947,19.9521,19.9663,126300.0
2012-10-15 11:50:00,28.06,28.09,28.06,28.07,241500.0,19.9592,19.9805,19.9592,19.9663,241500.0
2012-10-15 11:55:00,28.07,28.1,28.07,28.09,59100.0,19.9663,19.9876,19.9663,19.9805,59100.0
2012-10-15 12:00:00,28.09,28.1,28.07,28.09,209200.0,19.9805,19.9876,19.9663,19.9805,209200.0
2012-10-15 12:05:00,28.09,28.11,28.09,28.11,103900.0,19.9805,19.9947,19.9805,19.9947,103900.0
2012-10-15 12:10:00,28.11,28.11,28.03,28.04,270300.0,19.9947,19.9947,19.9378,19.9449,270300.0
2012-10-15 12:15:00,28.04,28.06,28.01,28.05,134200.0,19.9449,19.9592,19.9236,19.9521,134200.0
2012-10-15 12:20:00,28.05,28.12,28.05,28.12,141700.0,19.9521,20.0018,19.9521,20.0018,141700.0
2012-10-15 12:25:00,28.11,28.17,28.11,28.17,162200.0,19.9947,20.0374,19.9947,20.0374,162200.0
2012-10-15 12:30:00,28.17,28.18,28.12,28.12,77500.0,20.0374,20.0445,20.0018,20.0018,77500.0
2012-10-15 12:35:00,28.12,28.13,28.1,28.13,94500.0,20.0018,20.009,19.9876,20.009,94500.0
2012-10-15 12:40:00,28.13,28.14,28.11,28.12,68200.0,20.009,20.0161,19.9947,20.0018,68200.0
2012-10-15 12:45:00,28.12,28.13,28.1,28.12,100700.0,20.0018,20.009,19.9876,20.0018,100700.0
2012-10-15 12:50:00,28.12,28.13,28.11,28.13,105500.0,20.0018,20.009,19.9947,20.009,105500.0
2012-10-15 12:55:00,28.13,28.13,28.11,28.12,47500.0,20.009,20.009,19.9947,20.0018,47500.0
2012-10-15 13:00:00,28.11,28.13,28.11,28.13,48800.0,19.9947,20.009,19.9947,20.009,48800.0
2012-10-15 13:05:00,28.13,28.15,28.13,28.14,47200.0,20.009,20.0232,20.009,20.0161,47200.0
2012-10-15 13:10:00,28.14,28.22,28.14,28.22,225900.0,20.0161,20.073,20.0161,20.073,225900.0
2012-10-15 13:15:00,28.22,28.23,28.21,28.22,68600.0,20.073,20.0801,20.0659,20.073,68600.0
2012-10-15 13:20:00,28.22,28.25,28.2,28.21,72500.0,20.073,20.0943,20.0587,20.0659,72500.0
2012-10-15 13:25:00,28.22,28.22,28.18,28.18,32600.0,20.073,20.073,20.0445,20.0445,32600.0
2012-10-15 13:30:00,28.18,28.2,28.16,28.16,73800.0,20.0445,20.0587,20.0303,20.0303,73800.0
2012-10-15 13:35:00,28.16,28.17,28.09,28.11,200400.0,20.0303,20.0374,19.9805,19.9947,200400.0
2012-10-15 13:40:00,28.1,28.13,28.1,28.13,58100.0,19.9876,20.009,19.9876,20.009,58100.0
2012-10-15 13:45:00,28.13,28.13,28.1,28.1,59600.0,20.009,20.009,19.9876,19.9876,59600.0
2012-10-15 13:50:00,28.1,28.11,28.05,28.06,65000.0,19.9876,19.9947,19.9521,19.9592,65000.0
2012-10-15 13:55:00,28.06,28.11,28.06,28.09,89300.0,19.9592,19.9947,19.9592,19.9805,89300.0
2012-10-15 14:00:00,28.1,28.11,28.09,28.1,41100.0,19.9876,19.9947,19.9805,19.9876,41100.0
2012-10-15 14:05:00,28.1,28.12,28.08,28.12,89500.0,19.9876,20.0018,19.9734,20.0018,89500.0
2012-10-15 14:10:00,28.11,28.12,28.11,28.12,29900.0,19.9947,20.0018,19.9947,20.0018,29900.0
2012-10-15 14:15:00,28.12,28.12,28.11,28.11,41100.0,20.0018,20.0018,19.9947,19.9947,41100.0
2012-10-15 14:20:00,28.12,28.14,28.11,28.14,143700.0,20.0018,20.0161,19.9947,20.0161,143700.0
2012-10-15 14:25:00,28.13,28.15,28.1,28.1,96900.0,20.009,20.0232,19.9876,19.9876,96900.0
2012-10-15 14:30:00,28.11,28.11,28.05,28.1,143500.0,19.9947,19.9947,19.9521,19.9876,143500.0
2012-10-15 14:35:00,28.1,28.12,28.08,28.11,131500.0,19.9876,20.0018,19.9734,19.9947,131500.0
2012-10-15 14:40:00,28.11,28.12,28.08,28.08,68700.0,19.9947,20.0018,19.9734,19.9734,68700.0
2012-10-15 14:45:00,28.08,28.11,28.08,28.09,94100.0,19.9734,19.9947,19.9734,19.9805,94100.0
2012-10-15 14:50:00,28.09,28.13,28.09,28.12,88800.0,19.9805,20.009,19.9805,20.0018,88800.0
2012-10-15 14:55:00,28.12,28.13,28.11,28.12,50900.0,20.0018,20.009,19.9947,20.0018,50900.0
2012-10-15 15:00:00,28.11,28.13,28.11,28.12,106600.0,19.9947,20.009,19.9947,20.0018,106600.0
2012-10-15 15:05:00,28.12,28.12,28.1,28.12,135300.0,20.0018,20.0018,19.9876,20.0018,135300.0
2012-10-15 15:10:00,28.12,28.17,28.11,28.16,109200.0,20.0018,20.0374,19.9947,20.0303,109200.0
2012-10-15 15:15:00,28.16,28.2,28.14,28.2,130200.0,20.0303,20.0587,20.0161,20.0587,130200.0
2012-10-15 15:20:00,28.2,28.2,28.17,28.18,117700.0,20.0587,20.0587,20.0374,20.0445,117700.0
2012-10-15 15:25:00,28.17,28.2,28.17,28.2,127200.0,20.0374,20.0587,20.0374,20.0587,127200.0
2012-10-15 15:30:00,28.19,28.23,28.18,28.19,140500.0,20.0516,20.0801,20.0445,20.0516,140500.0
2012-10-15 15:35:00,28.18,28.19,28.17,28.17,118400.0,20.0445,20.0516,20.0374,20.0374,118400.0
2012-10-15 15:40:00,28.17,28.18,28.12,28.12,208600.0,20.0374,20.0445,20.0018,20.0018,208600.0
2012-10-15 15:45:00,28.13,28.2,28.12,28.2,205800.0,20.009,20.0587,20.0018,20.0587,205800.0
2012-10-15 15:50:00,28.2,28.25,28.19,28.25,340100.0,20.0587,20.0943,20.0516,20.0943,340100.0
2012-10-15 15:55:00,28.24,28.25,28.2,28.21,439300.0,20.0872,20.0943,20.0587,20.0659,439300.0
2012-10-16 09:30:00,28.32,28.44,28.25,28.39,245400.0,20.1441,20.2295,20.0943,20.1939,245400.0
2012-10-16 09:35:00,28.39,28.42,28.32,28.39,187800.0,20.1939,20.2152,20.1441,20.1939,187800.0
2012-10-16 09:40:00,28.39,28.46,28.38,28.46,202200.0,20.1939,20.2437,20.1868,20.2437,202200.0
2012-10-16 09:45:00,28.47,28.5,28.25,28.49,148700.0,20.2508,20.2721,20.0943,20.265,148700.0
2012-10-16 09:50:00,28.49,28.63,28.49,28.6,253400.0,20.265,20.3646,20.265,20.3433,253400.0
2012-10-16 09:55:00,28.61,28.71,28.6,28.64,282100.0,20.3504,20.4215,20.3433,20.3717,282100.0
2012-10-16 10:00:00,28.64,28.65,28.5,28.51,161300.0,20.3717,20.3788,20.2721,20.2793,161300.0
2012-10-16 10:05:00,28.51,28.53,28.43,28.45,240200.0,20.2793,20.2935,20.2223,20.2366,240200.0
2012-10-16 10:10:00,28.44,28.53,28.44,28.51,118500.0,20.2295,20.2935,20.2295,20.2793,118500.0
2012-10-16 10:15:00,28.5,28.52,28.49,28.5,149600.0,20.2721,20.2864,20.265,20.2721,149600.0
2012-10-16 10:20:00,28.49,28.49,28.47,28.49,53100.0,20.265,20.265,20.2508,20.265,53100.0
2012-10-16 10:25:00,28.49,28.5,28.45,28.5,100700.0,20.265,20.2721,20.2366,20.2721,100700.0
2012-10-16 10:30:00,28.5,28.51,28.49,28.49,72200.0,20.2721,20.2793,20.265,20.265,72200.0
2012-10-16 10:35:00,28.49,28.5,28.47,28.48,112800.0,20.265,20.2721,20.2508,20.2579,112800.0
2012-10-16 10:40:00,28.48,28.52,28.47,28.49,139800.0,20.2579,20.2864,20.2508,20.265,139800.0
2012-10-16 10:45:00,28.5,28.53,28.49,28.53,72900.0,20.2721,20.2935,20.265,20.2935,72900.0
2012-10-16 10:50:00,28.53,28.55,28.5,28.54,127000.0,20.2935,20.3077,20.2721,20.3006,127000.0
2012-10-16 10:55:00,28.53,28.59,28.53,28.57,72700.0,20.2935,20.3362,20.2935,20.3219,72700.0
2012-10-16 11:00:00,28.56,28.57,28.53,28.53,56900.0,20.3148,20.3219,20.2935,20.2935,56900.0
2012-10-16 11:05:00,28.53,28.54,28.51,28.53,67300.0,20.2935,20.3006,20.2793,20.2935,67300.0
2012-10-16 11:10:00,28.52,28.54,28.5,28.53,54000.0,20.2864,20.3006,20.2721,20.2935,54000.0
2012-10-16 11:15:00,28.53,28.55,28.53,28.54,50200.0,20.2935,20.3077,20.2935,20.3006,50200.0
2012-10-16 11:20:00,28.54,28.59,28.52,28.59,81000.0,20.3006,20.3362,20.2864,20.3362,81000.0
2012-10-16 11:25:00,28.58,28.67,28.58,28.67,81100.0,20.329,20.3931,20.329,20.3931,81100.0
2012-10-16 11:30:00,28.66,28.72,28.66,28.7,126800.0,20.3859,20.4286,20.3859,20.4144,126800.0
2012-10-16 11:35:00,28.7,28.73,28.69,28.72,85600.0,20.4144,20.4357,20.4073,20.4286,85600.0
2012-10-16 11:40:00,28.72,28.73,28.7,28.7,69300.0,20.4286,20.4357,20.4144,20.4144,69300.0
2012-10-16 11:45:00,28.7,28.71,28.66,28.66,73300.0,20.4144,20.4215,20.3859,20.3859,73300.0
2012-10-16 11:50:00,28.67,28.68,28.64,28.64,73200.0,20.3931,20.4002,20.3717,20.3717,73200.0
2012-10-16 11:55:00,28.64,28.66,28.64,28.65,35700.0,20.3717,20.3859,20.3717,20.3788,35700.0
2012-10-16 12:00:00,28.65,28.67,28.63,28.64,98700.0,20.3788,20.3931,20.3646,20.3717,98700.0
2012-10-16 12:05:00,28.65,28.75,28.65,28.74,77400.0,20.3788,20.45,20.3788,20.4429,77400.0
2012-10-16 12:10:00,28.73,28.77,28.73,28.76,169600.0,20.4357,20.4642,20.4357,20.4571,169600.0
2012-10-16 12:15:00,28.76,28.76,28.69,28.7,65800.0,20.4571,20.4571,20.4073,20.4144,65800.0
2012-10-16 12:20:00,28.69,28.7,28.66,28.67,48400.0,20.4073,20.4144,20.3859,20.3931,48400.0
2012-10-16 12:25:00,28.67,28.7,28.66,28.68,49500.0,20.3931,20.4144,20.3859,20.4002,49500.0
2012-10-16 12:30:00,28.69,28.74,28.68,28.73,52900.0,20.4073,20.4429,20.4002,20.4357,52900.0
2012-10-16 12:35:00,28.73,28.73,28.71,28.71,36300.0,20.4357,20.4357,20.4215,20.4215,36300.0
2012-10-16 12:40:00,28.71,28.74,28.71,28.72,44600.0,20.4215,20.4429,20.4215,20.4286,44600.0
2012-10-16 12:45:00,28.73,28.77,28.72,28.77,77500.0,20.4357,20.4642,20.4286,20.4642,77500.0
2012-10-16 12:50:00,28.77,28.78,28.76,28.78,39300.0,20.4642,20.4713,20.4571,20.4713,39300.0
2012-10-16 12:55:00,28.77,28.78,28.71,28.71,98600.0,20.4642,20.4713,20.4215,20.4215,98600.0
2012-10-16 13:00:00,28.71,28.72,28.71,28.71,23200.0,20.4215,20.4286,20.4215,20.4215,23200.0
2012-10-16 13:05:00,28.71,28.74,28.71,28.73,44900.0,20.4215,20.4429,20.4215,20.4357,44900.0
2012-10-16 13:10:00,28.73,28.73,28.72,28.72,15500.0,20.4357,20.4357,20.4286,20.4286,15500.0
2012-10-16 13:15:00,28.72,28.73,28.72,28.73,23400.0,20.4286,20.4357,20.4286,20.4357,23400.0
2012-10-16 13:20:00,28.73,28.75,28.72,28.75,44000.0,20.4357,20.45,20.4286,20.45,44000.0
2012-10-16 13:25:00,28.75,28.75,28.71,28.71,42600.0,20.45,20.45,20.4215,20.4215,42600.0
2012-10-16 13:30:00,28.71,28.72,28.64,28.64,120000.0,20.4215,20.4286,20.3717,20.3717,120000.0
2012-10-16 13:35:00,28.64,28.67,28.64,28.67,59300.0,20.3717,20.3931,20.3717,20.3931,59300.0
2012-10-16 13:40:00,28.67,28.67,28.64,28.65,72200.0,20.3931,20.3931,20.3717,20.3788,72200.0
2012-10-16 13:45:00,28.65,28.69,28.64,28.67,41000.0,20.3788,20.4073,20.3717,20.3931,41000.0
2012-10-16 13:50:00,28.67,28.7,28.66,28.68,40400.0,20.3931,20.4144,20.3859,20.4002,40400.0
2012-10-16 13:55:00,28.68,28.7,28.68,28.68,36900.0,20.4002,20.4144,20.4002,20.4002,36900.0
2012-10-16 14:00:00,28.69,28.69,28.65,28.67,48800.0,20.4073,20.4073,20.3788,20.3931,48800.0
2012-10-16 14:05:00,28.66,28.67,28.64,28.64,28000.0,20.3859,20.3931,20.3717,20.3717,28000.0
2012-10-16 14:10:00,28.64,28.65,28.61,28.63,60600.0,20.3717,20.3788,20.3504,20.3646,60600.0
2012-10-16 14:15:00,28.64,28.64,28.62,28.63,69100.0,20.3717,20.3717,20.3575,20.3646,69100.0
2012-10-16 14:20:00,28.65,28.67,28.63,28.65,58300.0,20.3788,20.3931,20.3646,20.3788,58300.0
2012-10-16 14:25:00,28.65,28.65,28.63,28.64,45200.0,20.3788,20.3788,20.3646,20.3717,45200.0
2012-10-16 14:30:00,28.64,28.66,28.63,28.64,45100.0,20.3717,20.3859,20.3646,20.3717,45100.0
2012-10-16 14:35:00,28.65,28.69,28.64,28.68,41600.0,20.3788,20.4073,20.3717,20.4002,41600.0
2012-10-16 14:40:00,28.67,28.68,28.65,28.65,59400.0,20.3931,20.4002,20.3788,20.3788,59400.0
2012-10-16 14:45:00,28.66,28.67,28.64,28.65,34000.0,20.3859,20.3931,20.3717,20.3788,34000.0
2012-10-16 14:50:00,28.66,28.68,28.64,28.67,93300.0,20.3859,20.4002,20.3717,20.3931,93300.0
2012-10-16 14:55:00,28.67,28.69,28.66,28.69,33300.0,20.3931,20.4073,20.3859,20.4073,33300.0
2012-10-16 15:00:00,28.69,28.71,28.67,28.67,84900.0,20.4073,20.4215,20.3931,20.3931,84900.0
2012-10-16 15:05:00,28.66,28.67,28.64,28.65,77800.0,20.3859,20.3931,20.3717,20.3788,77800.0
2012-10-16 15:10:00,28.65,28.68,28.64,28.67,68100.0,20.3788,20.4002,20.3717,20.3931,68100.0
2012-10-16 15:15:00,28.67,28.69,28.65,28.66,72200.0,20.3931,20.4073,20.3788,20.3859,72200.0
2012-10-16 15:20:00,28.66,28.67,28.64,28.66,91200.0,20.3859,20.3931,20.3717,20.3859,91200.0
2012-10-16 15:25:00,28.66,28.7,28.65,28.7,51100.0,20.3859,20.4144,20.3788,20.4144,51100.0
2012-10-16 15:30:00,28.71,28.72,28.69,28.69,128500.0,20.4215,20.4286,20.4073,20.4073,128500.0
2012-10-16 15:35:00,28.7,28.72,28.67,28.71,163600.0,20.4144,20.4286,20.3931,20.4215,163600.0
2012-10-16 15:40:00,28.71,28.74,28.71,28.74,158200.0,20.4215,20.4429,20.4215,20.4429,158200.0
2012-10-16 15:45:00,28.74,28.74,28.7,28.71,105100.0,20.4429,20.4429,20.4144,20.4215,105100.0
2012-10-16 15:50:00,28.7,28.76,28.7,28.75,292100.0,20.4144,20.4571,20.4144,20.45,292100.0
2012-10-16 15:55:00,28.76,28.76,28.72,28.72,559300.0,20.4571,20.4571,20.4286,20.4286,559300.0
2012-10-17 09:30:00,28.19,28.31,28.12,28.3,556200.0,20.0516,20.137,20.0018,20.1299,556200.0
2012-10-17 09:35:00,28.3,28.31,28.22,28.3,284800.0,20.1299,20.137,20.073,20.1299,284800.0
2012-10-17 09:40:00,28.3,28.32,28.23,28.28,409200.0,20.1299,20.1441,20.0801,20.1157,409200.0
2012-10-17 09:45:00,28.27,28.3,28.21,28.3,253200.0,20.1085,20.1299,20.0659,20.1299,253200.0
2012-10-17 09:50:00,28.3,28.3,28.21,28.21,278800.0,20.1299,20.1299,20.0659,20.0659,278800.0
2012-10-17 09:55:00,28.21,28.25,28.21,28.23,553400.0,20.0659,20.0943,20.0659,20.0801,553400.0
2012-10-17 10:00:00,28.24,28.39,28.23,28.36,453800.0,20.0872,20.1939,20.0801,20.1726,453800.0
2012-10-17 10:05:00,28.36,28.57,28.35,28.57,325400.0,20.1726,20.3219,20.1654,20.3219,325400.0
2012-10-17 10:10:00,28.56,28.61,28.53,28.59,293400.0,20.3148,20.3504,20.2935,20.3362,293400.0
2012-10-17 10:15:00,28.59,28.74,28.58,28.65,598200.0,20.3362,20.4429,20.329,20.3788,598200.0
2012-10-17 10:20:00,28.66,28.67,28.55,28.6,433200.0,20.3859,20.3931,20.3077,20.3433,433200.0
2012-10-17 10:25:00,28.6,28.69,28.59,28.68,237800.0,20.3433,20.4073,20.3362,20.4002,237800.0
2012-10-17 10:30:00,28.68,28.71,28.66,28.7,229400.0,20.4002,20.4215,20.3859,20.4144,229400.0
2012-10-17 10:35:00,28.7,28.71,28.61,28.62,206200.0,20.4144,20.4215,20.3504,20.3575,206200.0
2012-10-17 10:40:00,28.63,28.66,28.57,28.58,160800.0,20.3646,20.3859,20.3219,20.329,160800.0
2012-10-17 10:45:00,28.58,28.61,28.58,28.6,162200.0,20.329,20.3504,20.329,20.3433,162200.0
2012-10-17 10:50:00,28.6,28.6,28.54,28.55,239800.0,20.3433,20.3433,20.3006,20.3077,239800.0
2012-10-17 10:55:00,28.55,28.57,28.52,28.53,114200.0,20.3077,20.3219,20.2864,20.2935,114200.0
2012-10-17 11:00:00,28.53,28.54,28.51,28.53,150400.0,20.2935,20.3006,20.2793,20.2935,150400.0
2012-10-17 11:05:00,28.54,28.59,28.5,28.57,204800.0,20.3006,20.3362,20.2721,20.3219,204800.0
2012-10-17 11:10:00,28.57,28.59,28.56,28.59,154600.0,20.3219,20.3362,20.3148,20.3362,154600.0
2012-10-17 11:15:00,28.59,28.61,28.56,28.57,166200.0,20.3362,20.3504,20.3148,20.3219,166200.0
2012-10-17 11:20:00,28.57,28.58,28.54,28.54,75600.0,20.3219,20.329,20.3006,20.3006,75600.0
2012-10-17 11:25:00,28.54,28.57,28.53,28.56,142400.0,20.3006,20.3219,20.2935,20.3148,142400.0
2012-10-17 11:30:00,28.56,28.6,28.55,28.58,331200.0,20.3148,20.3433,20.3077,20.329,331200.0
2012-10-17 11:35:00,28.58,28.58,28.54,28.57,134400.0,20.329,20.329,20.3006,20.3219,134400.0
2012-10-17 11:40:00,28.57,28.59,28.55,28.55,60400.0,20.3219,20.3362,20.3077,20.3077,60400.0
2012-10-17 11:45:00,28.56,28.57,28.55,28.57,45600.0,20.3148,20.3219,20.3077,20.3219,45600.0
2012-10-17 11:50:00,28.56,28.59,28.56,28.58,77000.0,20.3148,20.3362,20.3148,20.329,77000.0
2012-10-17 11:55:00,28.58,28.59,28.54,28.56,174400.0,20.329,20.3362,20.3006,20.3148,174400.0
2012-10-17 12:00:00,28.56,28.57,28.55,28.56,34600.0,20.3148,20.3219,20.3077,20.3148,34600.0
2012-10-17 12:05:00,28.56,28.57,28.51,28.52,386000.0,20.3148,20.3219,20.2793,20.2864,386000.0
2012-10-17 12:10:00,28.51,28.52,28.5,28.51,57800.0,20.2793,20.2864,20.2721,20.2793,57800.0
2012-10-17 12:15:00,28.52,28.52,28.46,28.46,250600.0,20.2864,20.2864,20.2437,20.2437,250600.0
2012-10-17 12:20:00,28.46,28.5,28.45,28.49,192800.0,20.2437,20.2721,20.2366,20.265,192800.0
2012-10-17 12:25:00,28.5,28.5,28.45,28.45,133800.0,20.2721,20.2721,20.2366,20.2366,133800.0
2012-10-17 12:30:00,28.45,28.48,28.45,28.45,72600.0,20.2366,20.2579,20.2366,20.2366,72600.0
2012-10-17 12:35:00,28.45,28.51,28.45,28.5,102600.0,20.2366,20.2793,20.2366,20.2721,102600.0
2012-10-17 12:40:00,28.49,28.5,28.47,28.47,84000.0,20.265,20.2721,20.2508,20.2508,84000.0
2012-10-17 12:45:00,28.47,28.49,28.47,28.48,47000.0,20.2508,20.265,20.2508,20.2579,47000.0
2012-10-17 12:50:00,28.48,28.49,28.47,28.49,38400.0,20.2579,20.265,20.2508,20.265,38400.0
2012-10-17 12:55:00,28.49,28.49,28.46,28.48,81000.0,20.265,20.265,20.2437,20.2579,81000.0
2012-10-17 13:00:00,28.47,28.48,28.45,28.46,113800.0,20.2508,20.2579,20.2366,20.2437,113800.0
2012-10-17 13:05:00,28.45,28.51,28.45,28.5,219200.0,20.2366,20.2793,20.2366,20.2721,219200.0
2012-10-17 13:10:00,28.5,28.58,28.49,28.56,409000.0,20.2721,20.329,20.265,20.3148,409000.0
2012-10-17 13:15:00,28.56,28.58,28.56,28.58,36800.0,20.3148,20.329,20.3148,20.329,36800.0
2012-10-17 13:20:00,28.57,28.58,28.55,28.55,53000.0,20.3219,20.329,20.3077,20.3077,53000.0
2012-10-17 13:25:00,28.55,28.56,28.53,28.53,66600.0,20.3077,20.3148,20.2935,20.2935,66600.0
2012-10-17 13:30:00,28.54,28.54,28.53,28.53,34000.0,20.3006,20.3006,20.2935,20.2935,34000.0
2012-10-17 13:35:00,28.54,28.56,28.52,28.54,199200.0,20.3006,20.3148,20.2864,20.3006,199200.0
2012-10-17 13:40:00,28.54,28.54,28.49,28.5,169000.0,20.3006,20.3006,20.265,20.2721,169000.0
2012-10-17 13:45:00,28.5,28.51,28.43,28.46,179200.0,20.2721,20.2793,20.2223,20.2437,179200.0
2012-10-17 13:50:00,28.46,28.48,28.46,28.47,199400.0,20.2437,20.2579,20.2437,20.2508,199400.0
2012-10-17 13:55:00,28.47,28.48,28.46,28.46,101800.0,20.2508,20.2579,20.2437,20.2437,101800.0
2012-10-17 14:00:00,28.46,28.47,28.43,28.45,90400.0,20.2437,20.2508,20.2223,20.2366,90400.0
2012-10-17 14:05:00,28.45,28.47,28.44,28.46,95000.0,20.2366,20.2508,20.2295,20.2437,95000.0
2012-10-17 14:10:00,28.46,28.5,28.46,28.48,70800.0,20.2437,20.2721,20.2437,20.2579,70800.0
2012-10-17 14:15:00,28.49,28.5,28.47,28.49,168600.0,20.265,20.2721,20.2508,20.265,168600.0
2012-10-17 14:20:00,28.49,28.49,28.48,28.48,31600.0,20.265,20.265,20.2579,20.2579,31600.0
2012-10-17 14:25:00,28.48,28.5,28.45,28.45,108000.0,20.2579,20.2721,20.2366,20.2366,108000.0
2012-10-17 14:30:00,28.46,28.46,28.42,28.42,90400.0,20.2437,20.2437,20.2152,20.2152,90400.0
2012-10-17 14:35:00,28.42,28.47,28.42,28.46,152400.0,20.2152,20.2508,20.2152,20.2437,152400.0
2012-10-17 14:40:00,28.46,28.47,28.44,28.46,90800.0,20.2437,20.2508,20.2295,20.2437,90800.0
2012-10-17 14:45:00,28.46,28.47,28.45,28.46,60400.0,20.2437,20.2508,20.2366,20.2437,60400.0
2012-10-17 14:50:00,28.45,28.46,28.41,28.41,172600.0,20.2366,20.2437,20.2081,20.2081,172600.0
2012-10-17 14:55:00,28.42,28.45,28.42,28.43,67800.0,20.2152,20.2366,20.2152,20.2223,67800.0
2012-10-17 15:00:00,28.43,28.46,28.43,28.45,99200.0,20.2223,20.2437,20.2223,20.2366,99200.0
2012-10-17 15:05:00,28.45,28.5,28.45,28.49,313800.0,20.2366,20.2721,20.2366,20.265,313800.0
2012-10-17 15:10:00,28.49,28.5,28.47,28.47,179200.0,20.265,20.2721,20.2508,20.2508,179200.0
2012-10-17 15:15:00,28.48,28.49,28.46,28.47,331200.0,20.2579,20.265,20.2437,20.2508,331200.0
2012-10-17 15:20:00,28.48,28.49,28.47,28.49,74000.0,20.2579,20.265,20.2508,20.265,74000.0
2012-10-17 15:25:00,28.48,28.49,28.47,28.47,168400.0,20.2579,20.265,20.2508,20.2508,168400.0
2012-10-17 15:30:00,28.47,28.48,28.45,28.46,156400.0,20.2508,20.2579,20.2366,20.2437,156400.0
2012-10-17 15:35:00,28.46,28.49,28.45,28.47,169400.0,20.2437,20.265,20.2366,20.2508,169400.0
2012-10-17 15:40:00,28.47,28.5,28.47,28.5,363800.0,20.2508,20.2721,20.2508,20.2721,363800.0
2012-10-17 15:45:00,28.49,28.5,28.47,28.47,254400.0,20.265,20.2721,20.2508,20.2508,254400.0
2012-10-17 15:50:00,28.47,28.48,28.45,28.47,360400.0,20.2508,20.2579,20.2366,20.2508,360400.0
2012-10-17 15:55:00,28.48,28.49,28.44,28.47,595400.0,20.2579,20.265,20.2295,20.2508,595400.0
2012-10-18 09:30:00,28.46,28.53,28.35,28.51,201600.0,20.2437,20.2935,20.1654,20.2793,201600.0
2012-10-18 09:35:00,28.52,28.59,28.44,28.46,180200.0,20.2864,20.3362,20.2295,20.2437,180200.0
2012-10-18 09:40:00,28.45,28.48,28.32,28.48,136600.0,20.2366,20.2579,20.1441,20.2579,136600.0
2012-10-18 09:45:00,28.48,28.5,28.41,28.49,122600.0,20.2579,20.2721,20.2081,20.265,122600.0
2012-10-18 09:50:00,28.49,28.52,28.48,28.52,92300.0,20.265,20.2864,20.2579,20.2864,92300.0
2012-10-18 09:55:00,28.53,28.55,28.5,28.55,66400.0,20.2935,20.3077,20.2721,20.3077,66400.0
2012-10-18 10:00:00,28.53,28.66,28.52,28.62,170200.0,20.2935,20.3859,20.2864,20.3575,170200.0
2012-10-18 10:05:00,28.62,28.67,28.61,28.63,208100.0,20.3575,20.3931,20.3504,20.3646,208100.0
2012-10-18 10:10:00,28.63,28.64,28.5,28.52,117600.0,20.3646,20.3717,20.2721,20.2864,117600.0
2012-10-18 10:15:00,28.53,28.53,28.4,28.41,415400.0,20.2935,20.2935,20.201,20.2081,415400.0
2012-10-18 10:20:00,28.41,28.44,28.37,28.39,68900.0,20.2081,20.2295,20.1797,20.1939,68900.0
2012-10-18 10:25:00,28.38,28.46,28.36,28.45,79800.0,20.1868,20.2437,20.1726,20.2366,79800.0
2012-10-18 10:30:00,28.46,28.51,28.45,28.5,80700.0,20.2437,20.2793,20.2366,20.2721,80700.0
2012-10-18 10:35:00,28.5,28.51,28.49,28.5,93300.0,20.2721,20.2793,20.265,20.2721,93300.0
2012-10-18 10:40:00,28.5,28.54,28.49,28.54,105800.0,20.2721,20.3006,20.265,20.3006,105800.0
2012-10-18 10:45:00,28.54,28.54,28.5,28.54,60700.0,20.3006,20.3006,20.2721,20.3006,60700.0
2012-10-18 10:50:00,28.53,28.56,28.53,28.54,45600.0,20.2935,20.3148,20.2935,20.3006,45600.0
2012-10-18 10:55:00,28.54,28.6,28.54,28.57,89300.0,20.3006,20.3433,20.3006,20.3219,89300.0
2012-10-18 11:00:00,28.58,28.61,28.57,28.6,107400.0,20.329,20.3504,20.3219,20.3433,107400.0
2012-10-18 11:05:00,28.61,28.61,28.56,28.59,66600.0,20.3504,20.3504,20.3148,20.3362,66600.0
2012-10-18 11:10:00,28.59,28.62,28.59,28.62,92400.0,20.3362,20.3575,20.3362,20.3575,92400.0
2012-10-18 11:15:00,28.62,28.63,28.61,28.61,41200.0,20.3575,20.3646,20.3504,20.3504,41200.0
2012-10-18 11:20:00,28.62,28.62,28.6,28.6,42800.0,20.3575,20.3575,20.3433,20.3433,42800.0
2012-10-18 11:25:00,28.61,28.61,28.58,28.6,75900.0,20.3504,20.3504,20.329,20.3433,75900.0
2012-10-18 11:30:00,28.6,28.62,28.59,28.61,64600.0,20.3433,20.3575,20.3362,20.3504,64600.0
2012-10-18 11:35:00,28.61,28.61,28.59,28.6,83600.0,20.3504,20.3504,20.3362,20.3433,83600.0
2012-10-18 11:40:00,28.6,28.61,28.59,28.61,82900.0,20.3433,20.3504,20.3362,20.3504,82900.0
2012-10-18 11:45:00,28.61,28.7,28.61,28.7,86400.0,20.3504,20.4144,20.3504,20.4144,86400.0
2012-10-18 11:50:00,28.7,28.74,28.68,28.74,126300.0,20.4144,20.4429,20.4002,20.4429,126300.0
2012-10-18 11:55:00,28.74,28.82,28.73,28.81,113000.0,20.4429,20.4998,20.4357,20.4926,113000.0
2012-10-18 12:00:00,28.81,28.81,28.74,28.74,161100.0,20.4926,20.4926,20.4429,20.4429,161100.0
2012-10-18 12:05:00,28.74,28.76,28.73,28.75,75600.0,20.4429,20.4571,20.4357,20.45,75600.0
2012-10-18 12:10:00,28.75,28.79,28.74,28.78,61600.0,20.45,20.4784,20.4429,20.4713,61600.0
2012-10-18 12:15:00,28.79,28.8,28.7,28.7,96500.0,20.4784,20.4855,20.4144,20.4144,96500.0
2012-10-18 12:20:00,28.71,28.71,28.68,28.71,51000.0,20.4215,20.4215,20.4002,20.4215,51000.0
2012-10-18 12:25:00,28.71,28.72,28.7,28.7,73000.0,20.4215,20.4286,20.4144,20.4144,73000.0
2012-10-18 12:30:00,28.7,28.73,28.65,28.7,206800.0,20.4144,20.4357,20.3788,20.4144,206800.0
2012-10-18 12:35:00,28.7,28.8,28.7,28.79,171400.0,20.4144,20.4855,20.4144,20.4784,171400.0
2012-10-18 12:40:00,28.8,28.83,28.78,28.8,218400.0,20.4855,20.5069,20.4713,20.4855,218400.0
2012-10-18 12:45:00,28.8,28.8,28.74,28.75,120800.0,20.4855,20.4855,20.4429,20.45,120800.0
2012-10-18 12:50:00,28.75,28.86,28.75,28.8,227400.0,20.45,20.5282,20.45,20.4855,227400.0
2012-10-18 12:55:00,28.8,28.8,28.75,28.79,201100.0,20.4855,20.4855,20.45,20.4784,201100.0
2012-10-18 13:00:00,28.78,28.79,28.75,28.76,62400.0,20.4713,20.4784,20.45,20.4571,62400.0
2012-10-18 13:05:00,28.77,28.77,28.7,28.74,119000.0,20.4642,20.4642,20.4144,20.4429,119000.0
2012-10-18 13:10:00,28.74,28.74,28.68,28.68,83100.0,20.4429,20.4429,20.4002,20.4002,83100.0
2012-10-18 13:15:00,28.68,28.71,28.64,28.71,86500.0,20.4002,20.4215,20.3717,20.4215,86500.0
2012-10-18 13:20:00,28.71,28.73,28.67,28.69,84800.0,20.4215,20.4357,20.3931,20.4073,84800.0
2012-10-18 13:25:00,28.69,28.78,28.68,28.76,143500.0,20.4073,20.4713,20.4002,20.4571,143500.0
2012-10-18 13:30:00,28.77,28.77,28.71,28.71,54100.0,20.4642,20.4642,20.4215,20.4215,54100.0
2012-10-18 13:35:00,28.71,28.75,28.68,28.69,106700.0,20.4215,20.45,20.4002,20.4073,106700.0
2012-10-18 13:40:00,28.69,28.73,28.68,28.73,66400.0,20.4073,20.4357,20.4002,20.4357,66400.0
2012-10-18 13:45:00,28.73,28.73,28.64,28.68,218400.0,20.4357,20.4357,20.3717,20.4002,218400.0
2012-10-18 13:50:00,28.68,28.7,28.66,28.66,61000.0,20.4002,20.4144,20.3859,20.3859,61000.0
2012-10-18 13:55:00,28.66,28.72,28.64,28.71,136300.0,20.3859,20.4286,20.3717,20.4215,136300.0
2012-10-18 14:00:00,28.71,28.8,28.7,28.8,150900.0,20.4215,20.4855,20.4144,20.4855,150900.0
2012-10-18 14:05:00,28.79,28.83,28.78,28.8,107700.0,20.4784,20.5069,20.4713,20.4855,107700.0
2012-10-18 14:10:00,28.8,28.8,28.79,28.8,60700.0,20.4855,20.4855,20.4784,20.4855,60700.0
2012-10-18 14:15:00,28.79,28.82,28.79,28.81,87700.0,20.4784,20.4998,20.4784,20.4926,87700.0
2012-10-18 14:20:00,28.81,28.81,28.73,28.77,98100.0,20.4926,20.4926,20.4357,20.4642,98100.0
2012-10-18 14:25:00,28.77,28.77,28.74,28.75,56100.0,20.4642,20.4642,20.4429,20.45,56100.0
2012-10-18 14:30:00,28.75,28.75,28.74,28.74,37600.0,20.45,20.45,20.4429,20.4429,37600.0
2012-10-18 14:35:00,28.75,28.75,28.65,28.67,151700.0,20.45,20.45,20.3788,20.3931,151700.0
2012-10-18 14:40:00,28.67,28.69,28.61,28.61,123200.0,20.3931,20.4073,20.3504,20.3504,123200.0
2012-10-18 14:45:00,28.62,28.74,28.61,28.71,251900.0,20.3575,20.4429,20.3504,20.4215,251900.0
2012-10-18 14:50:00,28.71,28.77,28.7,28.76,104100.0,20.4215,20.4642,20.4144,20.4571,104100.0
2012-10-18 14:55:00,28.76,28.8,28.74,28.76,79700.0,20.4571,20.4855,20.4429,20.4571,79700.0
2012-10-18 15:00:00,28.75,28.77,28.7,28.71,107300.0,20.45,20.4642,20.4144,20.4215,107300.0
2012-10-18 15:05:00,28.72,28.73,28.67,28.73,68300.0,20.4286,20.4357,20.3931,20.4357,68300.0
2012-10-18 15:10:00,28.73,28.77,28.73,28.75,93000.0,20.4357,20.4642,20.4357,20.45,93000.0
2012-10-18 15:15:00,28.75,28.76,28.74,28.75,112000.0,20.45,20.4571,20.4429,20.45,112000.0
2012-10-18 15:20:00,28.75,28.8,28.74,28.79,117000.0,20.45,20.4855,20.4429,20.4784,117000.0
2012-10-18 15:25:00,28.79,28.8,28.77,28.8,100500.0,20.4784,20.4855,20.4642,20.4855,100500.0
2012-10-18 15:30:00,28.81,28.85,28.8,28.82,156300.0,20.4926,20.5211,20.4855,20.4998,156300.0
2012-10-18 15:35:00,28.83,28.86,28.79,28.8,269400.0,20.5069,20.5282,20.4784,20.4855,269400.0
2012-10-18 15:40:00,28.8,28.83,28.79,28.82,280400.0,20.4855,20.5069,20.4784,20.4998,280400.0
2012-10-18 15:45:00,28.82,28.83,28.81,28.82,134000.0,20.4998,20.5069,20.4926,20.4998,134000.0
2012-10-18 15:50:00,28.82,28.84,28.8,28.82,296500.0,20.4998,20.514,20.4855,20.4998,296500.0
2012-10-18 15:55:00,28.82,28.82,28.75,28.78,371000.0,20.4998,20.4998,20.45,20.4713,371000.0
2012-10-19 09:30:00,28.74,28.77,28.45,28.67,1515400.0,20.4429,20.4642,20.2366,20.3931,1515400.0
2012-10-19 09:35:00,28.66,28.69,28.58,28.66,77900.0,20.3859,20.4073,20.329,20.3859,77900.0
2012-10-19 09:40:00,28.65,28.66,28.53,28.53,84000.0,20.3788,20.3859,20.2935,20.2935,84000.0
2012-10-19 09:45:00,28.52,28.54,28.47,28.47,102500.0,20.2864,20.3006,20.2508,20.2508,102500.0
2012-10-19 09:50:00,28.47,28.51,28.43,28.5,127200.0,20.2508,20.2793,20.2223,20.2721,127200.0
2012-10-19 09:55:00,28.5,28.53,28.48,28.49,53000.0,20.2721,20.2935,20.2579,20.265,53000.0
2012-10-19 10:00:00,28.49,28.53,28.48,28.51,71100.0,20.265,20.2935,20.2579,20.2793,71100.0
2012-10-19 10:05:00,28.51,28.51,28.47,28.49,85000.0,20.2793,20.2793,20.2508,20.265,85000.0
2012-10-19 10:10:00,28.48,28.49,28.42,28.42,60500.0,20.2579,20.265,20.2152,20.2152,60500.0
2012-10-19 10:15:00,28.42,28.43,28.35,28.36,81800.0,20.2152,20.2223,20.1654,20.1726,81800.0
2012-10-19 10:20:00,28.36,28.42,28.33,28.42,93000.0,20.1726,20.2152,20.1512,20.2152,93000.0
2012-10-19 10:25:00,28.42,28.42,28.4,28.42,42100.0,20.2152,20.2152,20.201,20.2152,42100.0
2012-10-19 10:30:00,28.42,28.42,28.36,28.36,119100.0,20.2152,20.2152,20.1726,20.1726,119100.0
2012-10-19 10:35:00,28.35,28.4,28.35,28.4,55200.0,20.1654,20.201,20.1654,20.201,55200.0
2012-10-19 10:40:00,28.4,28.41,28.34,28.37,70600.0,20.201,20.2081,20.1583,20.1797,70600.0
2012-10-19 10:45:00,28.37,28.37,28.26,28.26,82600.0,20.1797,20.1797,20.1014,20.1014,82600.0
2012-10-19 10:50:00,28.26,28.29,28.24,28.25,79400.0,20.1014,20.1228,20.0872,20.0943,79400.0
2012-10-19 10:55:00,28.26,28.28,28.25,28.25,37800.0,20.1014,20.1157,20.0943,20.0943,37800.0
2012-10-19 11:00:00,28.25,28.29,28.25,28.26,85700.0,20.0943,20.1228,20.0943,20.1014,85700.0
2012-10-19 11:05:00,28.25,28.3,28.23,28.25,90600.0,20.0943,20.1299,20.0801,20.0943,90600.0
2012-10-19 11:10:00,28.26,28.27,28.2,28.23,74600.0,20.1014,20.1085,20.0587,20.0801,74600.0
2012-10-19 11:15:00,28.22,28.23,28.17,28.2,81200.0,20.073,20.0801,20.0374,20.0587,81200.0
2012-10-19 11:20:00,28.19,28.21,28.17,28.2,53700.0,20.0516,20.0659,20.0374,20.0587,53700.0
2012-10-19 11:25:00,28.2,28.24,28.19,28.2,107900.0,20.0587,20.0872,20.0516,20.0587,107900.0
2012-10-19 11:30:00,28.19,28.21,28.16,28.17,234200.0,20.0516,20.0659,20.0303,20.0374,234200.0
2012-10-19 11:35:00,28.16,28.18,28.16,28.17,33500.0,20.0303,20.0445,20.0303,20.0374,33500.0
2012-10-19 11:40:00,28.17,28.18,28.16,28.17,22600.0,20.0374,20.0445,20.0303,20.0374,22600.0
2012-10-19 11:45:00,28.18,28.18,28.08,28.09,120100.0,20.0445,20.0445,19.9734,19.9805,120100.0
2012-10-19 11:50:00,28.09,28.13,28.04,28.1,80600.0,19.9805,20.009,19.9449,19.9876,80600.0
2012-10-19 11:55:00,28.1,28.13,28.08,28.1,117500.0,19.9876,20.009,19.9734,19.9876,117500.0
2012-10-19 12:00:00,28.1,28.12,28.08,28.09,62700.0,19.9876,20.0018,19.9734,19.9805,62700.0
2012-10-19 12:05:00,28.09,28.1,28.07,28.08,37000.0,19.9805,19.9876,19.9663,19.9734,37000.0
2012-10-19 12:10:00,28.08,28.1,28.02,28.02,62100.0,19.9734,19.9876,19.9307,19.9307,62100.0
2012-10-19 12:15:00,28.02,28.02,27.94,27.96,201800.0,19.9307,19.9307,19.8738,19.888,201800.0
2012-10-19 12:20:00,27.96,28.03,27.96,28.02,121300.0,19.888,19.9378,19.888,19.9307,121300.0
2012-10-19 12:25:00,28.02,28.04,27.98,28.01,62900.0,19.9307,19.9449,19.9023,19.9236,62900.0
2012-10-19 12:30:00,28.02,28.08,28.0,28.08,37300.0,19.9307,19.9734,19.9165,19.9734,37300.0
2012-10-19 12:35:00,28.07,28.12,28.07,28.1,33000.0,19.9663,20.0018,19.9663,19.9876,33000.0
2012-10-19 12:40:00,28.1,28.11,28.08,28.09,150200.0,19.9876,19.9947,19.9734,19.9805,150200.0
2012-10-19 12:45:00,28.09,28.09,28.03,28.04,109500.0,19.9805,19.9805,19.9378,19.9449,109500.0
2012-10-19 12:50:00,28.04,28.05,28.03,28.04,52800.0,19.9449,19.9521,19.9378,19.9449,52800.0
2012-10-19 12:55:00,28.04,28.04,27.94,27.95,305400.0,19.9449,19.9449,19.8738,19.8809,305400.0
2012-10-19 13:00:00,27.95,27.99,27.91,27.98,150900.0,19.8809,19.9094,19.8525,19.9023,150900.0
2012-10-19 13:05:00,27.99,28.05,27.98,28.05,47200.0,19.9094,19.9521,19.9023,19.9521,47200.0
2012-10-19 13:10:00,28.05,28.05,28.0,28.04,77100.0,19.9521,19.9521,19.9165,19.9449,77100.0
2012-10-19 13:15:00,28.04,28.07,28.04,28.04,42700.0,19.9449,19.9663,19.9449,19.9449,42700.0
2012-10-19 13:20:00,28.03,28.04,28.0,28.04,55600.0,19.9378,19.9449,19.9165,19.9449,55600.0
2012-10-19 13:25:00,28.03,28.04,27.95,27.95,131400.0,19.9378,19.9449,19.8809,19.8809,131400.0
2012-10-19 13:30:00,27.96,27.99,27.92,27.96,85000.0,19.888,19.9094,19.8596,19.888,85000.0
2012-10-19 13:35:00,27.96,27.96,27.91,27.92,47100.0,19.888,19.888,19.8525,19.8596,47100.0
2012-10-19 13:40:00,27.92,27.93,27.86,27.92,87800.0,19.8596,19.8667,19.8169,19.8596,87800.0
2012-10-19 13:45:00,27.91,27.91,27.85,27.88,138000.0,19.8525,19.8525,19.8098,19.8311,138000.0
2012-10-19 13:50:00,27.88,27.91,27.87,27.89,67200.0,19.8311,19.8525,19.824,19.8382,67200.0
2012-10-19 13:55:00,27.88,27.88,27.8,27.84,127400.0,19.8311,19.8311,19.7742,19.8027,127400.0
2012-10-19 14:00:00,27.84,27.89,27.84,27.89,79900.0,19.8027,19.8382,19.8027,19.8382,79900.0
2012-10-19 14:05:00,27.89,27.9,27.85,27.85,75500.0,19.8382,19.8454,19.8098,19.8098,75500.0
2012-10-19 14:10:00,27.85,27.85,27.81,27.83,93400.0,19.8098,19.8098,19.7813,19.7956,93400.0
2012-10-19 14:15:00,27.84,27.84,27.79,27.8,79300.0,19.8027,19.8027,19.7671,19.7742,79300.0
2012-10-19 14:20:00,27.81,27.83,27.79,27.83,89600.0,19.7813,19.7956,19.7671,19.7956,89600.0
2012-10-19 14:25:00,27.82,27.83,27.75,27.78,119600.0,19.7885,19.7956,19.7387,19.76,119600.0
2012-10-19 14:30:00,27.78,27.83,27.77,27.83,65600.0,19.76,19.7956,19.7529,19.7956,65600.0
2012-10-19 14:35:00,27.83,27.84,27.8,27.81,96000.0,19.7956,19.8027,19.7742,19.7813,96000.0
2012-10-19 14:40:00,27.81,27.82,27.76,27.81,101600.0,19.7813,19.7885,19.7458,19.7813,101600.0
2012-10-19 14:45:00,27.82,27.85,27.8,27.8,68800.0,19.7885,19.8098,19.7742,19.7742,68800.0
2012-10-19 14:50:00,27.8,27.81,27.75,27.77,79400.0,19.7742,19.7813,19.7387,19.7529,79400.0
2012-10-19 14:55:00,27.78,27.8,27.77,27.79,198600.0,19.76,19.7742,19.7529,19.7671,198600.0
2012-10-19 15:00:00,27.79,27.8,27.77,27.8,104100.0,19.7671,19.7742,19.7529,19.7742,104100.0
2012-10-19 15:05:00,27.8,27.8,27.74,27.76,154600.0,19.7742,19.7742,19.7315,19.7458,154600.0
2012-10-19 15:10:00,27.76,27.79,27.74,27.76,235700.0,19.7458,19.7671,19.7315,19.7458,235700.0
2012-10-19 15:15:00,27.76,27.77,27.74,27.76,167500.0,19.7458,19.7529,19.7315,19.7458,167500.0
2012-10-19 15:20:00,27.76,27.82,27.75,27.8,202400.0,19.7458,19.7885,19.7387,19.7742,202400.0
2012-10-19 15:25:00,27.81,27.84,27.76,27.76,144900.0,19.7813,19.8027,19.7458,19.7458,144900.0
2012-10-19 15:30:00,27.77,27.81,27.76,27.8,143900.0,19.7529,19.7813,19.7458,19.7742,143900.0
2012-10-19 15:35:00,27.81,27.83,27.78,27.83,162700.0,19.7813,19.7956,19.76,19.7956,162700.0
2012-10-19 15:40:00,27.82,27.85,27.79,27.81,159400.0,19.7885,19.8098,19.7671,19.7813,159400.0
2012-10-19 15:45:00,27.8,27.86,27.8,27.84,227200.0,19.7742,19.8169,19.7742,19.8027,227200.0
2012-10-19 15:50:00,27.84,27.88,27.81,27.88,239300.0,19.8027,19.8311,19.7813,19.8311,239300.0
2012-10-19 15:55:00,27.87,27.88,27.8,27.81,448100.0,19.824,19.8311,19.7742,19.7813,448100.0
2012-10-22 09:30:00,27.69,27.89,27.63,27.89,143800.0,19.696,19.8382,19.6533,19.8382,143800.0
2012-10-22 09:35:00,27.89,28.11,27.84,27.86,215900.0,19.8382,19.9947,19.8027,19.8169,215900.0
2012-10-22 09:40:00,27.86,27.92,27.78,27.83,92900.0,19.8169,19.8596,19.76,19.7956,92900.0
2012-10-22 09:45:00,27.82,27.82,27.74,27.76,81700.0,19.7885,19.7885,19.7315,19.7458,81700.0
2012-10-22 09:50:00,27.76,27.85,27.67,27.68,202000.0,19.7458,19.8098,19.6818,19.6889,202000.0
2012-10-22 09:55:00,27.69,27.81,27.65,27.79,168900.0,19.696,19.7813,19.6675,19.7671,168900.0
2012-10-22 10:00:00,27.8,28.05,27.8,28.04,278500.0,19.7742,19.9521,19.7742,19.9449,278500.0
2012-10-22 10:05:00,28.03,28.1,27.99,28.03,141900.0,19.9378,19.9876,19.9094,19.9378,141900.0
2012-10-22 10:10:00,28.03,28.19,28.03,28.17,138500.0,19.9378,20.0516,19.9378,20.0374,138500.0
2012-10-22 10:15:00,28.17,28.17,28.02,28.05,110400.0,20.0374,20.0374,19.9307,19.9521,110400.0
2012-10-22 10:20:00,28.05,28.11,28.04,28.11,110600.0,19.9521,19.9947,19.9449,19.9947,110600.0
2012-10-22 10:25:00,28.11,28.12,28.06,28.11,63000.0,19.9947,20.0018,19.9592,19.9947,63000.0
2012-10-22 10:30:00,28.12,28.19,28.11,28.19,117600.0,20.0018,20.0516,19.9947,20.0516,117600.0
2012-10-22 10:35:00,28.19,28.24,28.11,28.12,74400.0,20.0516,20.0872,19.9947,20.0018,74400.0
2012-10-22 10:40:00,28.12,28.15,28.02,28.04,178400.0,20.0018,20.0232,19.9307,19.9449,178400.0
2012-10-22 10:45:00,28.04,28.04,27.96,27.96,84600.0,19.9449,19.9449,19.888,19.888,84600.0
2012-10-22 10:50:00,27.96,27.99,27.92,27.99,144100.0,19.888,19.9094,19.8596,19.9094,144100.0
2012-10-22 10:55:00,27.98,27.99,27.95,27.96,76500.0,19.9023,19.9094,19.8809,19.888,76500.0
2012-10-22 11:00:00,27.96,28.03,27.96,28.03,110700.0,19.888,19.9378,19.888,19.9378,110700.0
2012-10-22 11:05:00,28.03,28.08,28.03,28.06,59100.0,19.9378,19.9734,19.9378,19.9592,59100.0
2012-10-22 11:10:00,28.06,28.06,27.95,27.96,56600.0,19.9592,19.9592,19.8809,19.888,56600.0
2012-10-22 11:15:00,27.96,27.98,27.89,27.89,98400.0,19.888,19.9023,19.8382,19.8382,98400.0
2012-10-22 11:20:00,27.89,27.92,27.88,27.91,95300.0,19.8382,19.8596,19.8311,19.8525,95300.0
2012-10-22 11:25:00,27.91,27.91,27.84,27.87,96400.0,19.8525,19.8525,19.8027,19.824,96400.0
2012-10-22 11:30:00,27.87,27.89,27.86,27.89,25600.0,19.824,19.8382,19.8169,19.8382,25600.0
2012-10-22 11:35:00,27.89,27.93,27.89,27.91,32600.0,19.8382,19.8667,19.8382,19.8525,32600.0
2012-10-22 11:40:00,27.92,27.98,27.92,27.96,45800.0,19.8596,19.9023,19.8596,19.888,45800.0
2012-10-22 11:45:00,27.96,28.0,27.95,27.99,45000.0,19.888,19.9165,19.8809,19.9094,45000.0
2012-10-22 11:50:00,27.99,28.0,27.96,27.98,16700.0,19.9094,19.9165,19.888,19.9023,16700.0
2012-10-22 11:55:00,27.97,27.97,27.93,27.94,24700.0,19.8951,19.8951,19.8667,19.8738,24700.0
2012-10-22 12:00:00,27.93,27.93,27.89,27.91,26700.0,19.8667,19.8667,19.8382,19.8525,26700.0
2012-10-22 12:05:00,27.9,27.97,27.89,27.96,39800.0,19.8454,19.8951,19.8382,19.888,39800.0
2012-10-22 12:10:00,27.96,27.96,27.91,27.95,76600.0,19.888,19.888,19.8525,19.8809,76600.0
2012-10-22 12:15:00,27.94,27.95,27.89,27.91,83900.0,19.8738,19.8809,19.8382,19.8525,83900.0
2012-10-22 12:20:00,27.91,28.0,27.88,27.98,108900.0,19.8525,19.9165,19.8311,19.9023,108900.0
2012-10-22 12:25:00,27.99,27.99,27.92,27.94,44900.0,19.9094,19.9094,19.8596,19.8738,44900.0
2012-10-22 12:30:00,27.94,27.95,27.91,27.91,17300.0,19.8738,19.8809,19.8525,19.8525,17300.0
2012-10-22 12:35:00,27.92,27.92,27.86,27.89,41100.0,19.8596,19.8596,19.8169,19.8382,41100.0
2012-10-22 12:40:00,27.9,27.9,27.86,27.89,43900.0,19.8454,19.8454,19.8169,19.8382,43900.0
2012-10-22 12:45:00,27.88,27.93,27.88,27.92,22200.0,19.8311,19.8667,19.8311,19.8596,22200.0
2012-10-22 12:50:00,27.92,27.92,27.87,27.89,19400.0,19.8596,19.8596,19.824,19.8382,19400.0
2012-10-22 12:55:00,27.89,27.92,27.85,27.85,130500.0,19.8382,19.8596,19.8098,19.8098,130500.0
2012-10-22 13:00:00,27.84,27.9,27.83,27.89,121700.0,19.8027,19.8454,19.7956,19.8382,121700.0
2012-10-22 13:05:00,27.89,27.89,27.83,27.88,68400.0,19.8382,19.8382,19.7956,19.8311,68400.0
2012-10-22 13:10:00,27.88,27.88,27.81,27.87,72800.0,19.8311,19.8311,19.7813,19.824,72800.0
2012-10-22 13:15:00,27.86,27.88,27.82,27.82,43000.0,19.8169,19.8311,19.7885,19.7885,43000.0
2012-10-22 13:20:00,27.81,27.83,27.78,27.83,85900.0,19.7813,19.7956,19.76,19.7956,85900.0
2012-10-22 13:25:00,27.84,27.85,27.77,27.78,88000.0,19.8027,19.8098,19.7529,19.76,88000.0
2012-10-22 13:30:00,27.78,27.83,27.77,27.77,93200.0,19.76,19.7956,19.7529,19.7529,93200.0
2012-10-22 13:35:00,27.77,27.77,27.72,27.75,142400.0,19.7529,19.7529,19.7173,19.7387,142400.0
2012-10-22 13:40:00,27.75,27.75,27.71,27.72,61400.0,19.7387,19.7387,19.7102,19.7173,61400.0
2012-10-22 13:45:00,27.73,27.75,27.72,27.74,130300.0,19.7244,19.7387,19.7173,19.7315,130300.0
2012-10-22 13:50:00,27.75,27.75,27.7,27.72,92800.0,19.7387,19.7387,19.7031,19.7173,92800.0
2012-10-22 13:55:00,27.72,27.72,27.68,27.71,47700.0,19.7173,19.7173,19.6889,19.7102,47700.0
2012-10-22 14:00:00,27.71,27.76,27.7,27.73,146300.0,19.7102,19.7458,19.7031,19.7244,146300.0
2012-10-22 14:05:00,27.74,27.75,27.72,27.73,30000.0,19.7315,19.7387,19.7173,19.7244,30000.0
2012-10-22 14:10:00,27.73,27.74,27.68,27.73,71900.0,19.7244,19.7315,19.6889,19.7244,71900.0
2012-10-22 14:15:00,27.73,27.8,27.73,27.8,149600.0,19.7244,19.7742,19.7244,19.7742,149600.0
2012-10-22 14:20:00,27.8,27.81,27.75,27.75,144900.0,19.7742,19.7813,19.7387,19.7387,144900.0
2012-10-22 14:25:00,27.74,27.76,27.73,27.74,51400.0,19.7315,19.7458,19.7244,19.7315,51400.0
2012-10-22 14:30:00,27.75,27.76,27.72,27.75,124600.0,19.7387,19.7458,19.7173,19.7387,124600.0
2012-10-22 14:35:00,27.75,27.79,27.75,27.76,84400.0,19.7387,19.7671,19.7387,19.7458,84400.0
2012-10-22 14:40:00,27.76,27.8,27.74,27.78,115400.0,19.7458,19.7742,19.7315,19.76,115400.0
2012-10-22 14:45:00,27.77,27.81,27.74,27.78,178300.0,19.7529,19.7813,19.7315,19.76,178300.0
2012-10-22 14:50:00,27.78,27.8,27.75,27.76,74000.0,19.76,19.7742,19.7387,19.7458,74000.0
2012-10-22 14:55:00,27.76,27.77,27.74,27.76,42200.0,19.7458,19.7529,19.7315,19.7458,42200.0
2012-10-22 15:00:00,27.75,27.79,27.73,27.74,89500.0,19.7387,19.7671,19.7244,19.7315,89500.0
2012-10-22 15:05:00,27.75,27.76,27.73,27.75,66400.0,19.7387,19.7458,19.7244,19.7387,66400.0
2012-10-22 15:10:00,27.76,27.84,27.74,27.79,266900.0,19.7458,19.8027,19.7315,19.7671,266900.0
2012-10-22 15:15:00,27.79,27.8,27.77,27.77,93100.0,19.7671,19.7742,19.7529,19.7529,93100.0
2012-10-22 15:20:00,27.78,27.79,27.74,27.78,70300.0,19.76,19.7671,19.7315,19.76,70300.0
2012-10-22 15:25:00,27.78,27.83,27.78,27.81,86900.0,19.76,19.7956,19.76,19.7813,86900.0
2012-10-22 15:30:00,27.82,27.82,27.76,27.78,112800.0,19.7885,19.7885,19.7458,19.76,112800.0
2012-10-22 15:35:00,27.77,27.8,27.77,27.79,219500.0,19.7529,19.7742,19.7529,19.7671,219500.0
2012-10-22 15:40:00,27.79,27.8,27.75,27.77,119400.0,19.7671,19.7742,19.7387,19.7529,119400.0
2012-10-22 15:45:00,27.78,27.78,27.74,27.75,158200.0,19.76,19.76,19.7315,19.7387,158200.0
2012-10-22 15:50:00,27.75,27.81,27.74,27.78,387600.0,19.7387,19.7813,19.7315,19.76,387600.0
2012-10-22 15:55:00,27.79,27.8,27.76,27.76,565000.0,19.7671,19.7742,19.7458,19.7458,565000.0
2012-10-23 09:30:00,27.35,27.52,27.3,27.39,798500.0,19.4541,19.5751,19.4186,19.4826,798500.0
2012-10-23 09:35:00,27.39,27.4,27.27,27.34,515900.0,19.4826,19.4897,19.3972,19.447,515900.0
2012-10-23 09:40:00,27.34,27.39,27.25,27.34,432900.0,19.447,19.4826,19.383,19.447,432900.0
2012-10-23 09:45:00,27.34,27.38,27.3,27.36,288800.0,19.447,19.4755,19.4186,19.4613,288800.0
2012-10-23 09:50:00,27.37,27.37,27.21,27.25,343200.0,19.4684,19.4684,19.3546,19.383,343200.0
2012-10-23 09:55:00,27.24,27.29,27.21,27.28,167800.0,19.3759,19.4115,19.3546,19.4043,167800.0
2012-10-23 10:00:00,27.28,27.41,27.26,27.35,503100.0,19.4043,19.4968,19.3901,19.4541,503100.0
2012-10-23 10:05:00,27.35,27.41,27.32,27.32,247500.0,19.4541,19.4968,19.4328,19.4328,247500.0
2012-10-23 10:10:00,27.32,27.36,27.3,27.36,144300.0,19.4328,19.4613,19.4186,19.4613,144300.0
2012-10-23 10:15:00,27.36,27.37,27.3,27.33,131600.0,19.4613,19.4684,19.4186,19.4399,131600.0
2012-10-23 10:20:00,27.33,27.38,27.33,27.35,133100.0,19.4399,19.4755,19.4399,19.4541,133100.0
2012-10-23 10:25:00,27.35,27.4,27.34,27.37,160000.0,19.4541,19.4897,19.447,19.4684,160000.0
2012-10-23 10:30:00,27.36,27.39,27.33,27.36,238800.0,19.4613,19.4826,19.4399,19.4613,238800.0
2012-10-23 10:35:00,27.37,27.39,27.28,27.33,189100.0,19.4684,19.4826,19.4043,19.4399,189100.0
2012-10-23 10:40:00,27.34,27.37,27.32,27.33,147500.0,19.447,19.4684,19.4328,19.4399,147500.0
2012-10-23 10:45:00,27.34,27.35,27.29,27.33,208400.0,19.447,19.4541,19.4115,19.4399,208400.0
2012-10-23 10:50:00,27.34,27.36,27.32,27.35,185900.0,19.447,19.4613,19.4328,19.4541,185900.0
2012-10-23 10:55:00,27.34,27.38,27.33,27.38,141800.0,19.447,19.4755,19.4399,19.4755,141800.0
2012-10-23 11:00:00,27.38,27.41,27.36,27.4,267000.0,19.4755,19.4968,19.4613,19.4897,267000.0
2012-10-23 11:05:00,27.4,27.41,27.36,27.36,222600.0,19.4897,19.4968,19.4613,19.4613,222600.0
2012-10-23 11:10:00,27.37,27.4,27.36,27.38,126600.0,19.4684,19.4897,19.4613,19.4755,126600.0
2012-10-23 11:15:00,27.38,27.41,27.37,27.4,117600.0,19.4755,19.4968,19.4684,19.4897,117600.0
2012-10-23 11:20:00,27.4,27.41,27.38,27.39,67400.0,19.4897,19.4968,19.4755,19.4826,67400.0
2012-10-23 11:25:00,27.39,27.41,27.38,27.38,111700.0,19.4826,19.4968,19.4755,19.4755,111700.0
2012-10-23 11:30:00,27.38,27.39,27.35,27.37,79400.0,19.4755,19.4826,19.4541,19.4684,79400.0
2012-10-23 11:35:00,27.37,27.39,27.36,27.37,84600.0,19.4684,19.4826,19.4613,19.4684,84600.0
2012-10-23 11:40:00,27.37,27.39,27.36,27.36,53900.0,19.4684,19.4826,19.4613,19.4613,53900.0
2012-10-23 11:45:00,27.36,27.41,27.36,27.4,153000.0,19.4613,19.4968,19.4613,19.4897,153000.0
2012-10-23 11:50:00,27.4,27.41,27.38,27.38,82600.0,19.4897,19.4968,19.4755,19.4755,82600.0
2012-10-23 11:55:00,27.38,27.39,27.35,27.39,79100.0,19.4755,19.4826,19.4541,19.4826,79100.0
2012-10-23 12:00:00,27.39,27.4,27.37,27.38,105300.0,19.4826,19.4897,19.4684,19.4755,105300.0
2012-10-23 12:05:00,27.38,27.41,27.38,27.39,88200.0,19.4755,19.4968,19.4755,19.4826,88200.0
2012-10-23 12:10:00,27.4,27.47,27.39,27.46,175800.0,19.4897,19.5395,19.4826,19.5324,175800.0
2012-10-23 12:15:00,27.45,27.5,27.44,27.49,116100.0,19.5253,19.5608,19.5182,19.5537,116100.0
2012-10-23 12:20:00,27.5,27.57,27.48,27.56,70500.0,19.5608,19.6106,19.5466,19.6035,70500.0
2012-10-23 12:25:00,27.57,27.6,27.56,27.6,37600.0,19.6106,19.632,19.6035,19.632,37600.0
2012-10-23 12:30:00,27.6,27.68,27.59,27.68,135800.0,19.632,19.6889,19.6249,19.6889,135800.0
2012-10-23 12:35:00,27.68,27.81,27.68,27.68,231100.0,19.6889,19.7813,19.6889,19.6889,231100.0
2012-10-23 12:40:00,27.68,27.79,27.68,27.79,81600.0,19.6889,19.7671,19.6889,19.7671,81600.0
2012-10-23 12:45:00,27.78,27.83,27.78,27.82,136300.0,19.76,19.7956,19.76,19.7885,136300.0
2012-10-23 12:50:00,27.83,27.83,27.73,27.78,102500.0,19.7956,19.7956,19.7244,19.76,102500.0
2012-10-23 12:55:00,27.78,27.79,27.76,27.77,64700.0,19.76,19.7671,19.7458,19.7529,64700.0
2012-10-23 13:00:00,27.77,27.8,27.74,27.8,121200.0,19.7529,19.7742,19.7315,19.7742,121200.0
2012-10-23 13:05:00,27.79,27.8,27.74,27.74,48300.0,19.7671,19.7742,19.7315,19.7315,48300.0
2012-10-23 13:10:00,27.75,27.77,27.71,27.73,86900.0,19.7387,19.7529,19.7102,19.7244,86900.0
2012-10-23 13:15:00,27.74,27.78,27.67,27.67,87600.0,19.7315,19.76,19.6818,19.6818,87600.0
2012-10-23 13:20:00,27.67,27.71,27.65,27.69,91500.0,19.6818,19.7102,19.6675,19.696,91500.0
2012-10-23 13:25:00,27.69,27.71,27.68,27.69,104900.0,19.696,19.7102,19.6889,19.696,104900.0
2012-10-23 13:30:00,27.69,27.74,27.69,27.71,140400.0,19.696,19.7315,19.696,19.7102,140400.0
2012-10-23 13:35:00,27.71,27.71,27.67,27.68,106200.0,19.7102,19.7102,19.6818,19.6889,106200.0
2012-10-23 13:40:00,27.68,27.69,27.66,27.69,75600.0,19.6889,19.696,19.6746,19.696,75600.0
2012-10-23 13:45:00,27.69,27.69,27.65,27.67,54700.0,19.696,19.696,19.6675,19.6818,54700.0
2012-10-23 13:50:00,27.67,27.68,27.66,27.68,121600.0,19.6818,19.6889,19.6746,19.6889,121600.0
2012-10-23 13:55:00,27.68,27.7,27.64,27.69,120500.0,19.6889,19.7031,19.6604,19.696,120500.0
2012-10-23 14:00:00,27.68,27.69,27.66,27.67,127500.0,19.6889,19.696,19.6746,19.6818,127500.0
2012-10-23 14:05:00,27.67,27.7,27.65,27.68,137500.0,19.6818,19.7031,19.6675,19.6889,137500.0
2012-10-23 14:10:00,27.67,27.68,27.59,27.61,141000.0,19.6818,19.6889,19.6249,19.6391,141000.0
2012-10-23 14:15:00,27.6,27.64,27.59,27.63,95300.0,19.632,19.6604,19.6249,19.6533,95300.0
2012-10-23 14:20:00,27.63,27.68,27.62,27.68,62900.0,19.6533,19.6889,19.6462,19.6889,62900.0
2012-10-23 14:25:00,27.67,27.68,27.65,27.65,53900.0,19.6818,19.6889,19.6675,19.6675,53900.0
2012-10-23 14:30:00,27.65,27.7,27.65,27.7,71500.0,19.6675,19.7031,19.6675,19.7031,71500.0
2012-10-23 14:35:00,27.7,27.74,27.69,27.74,107600.0,19.7031,19.7315,19.696,19.7315,107600.0
2012-10-23 14:40:00,27.75,27.79,27.74,27.78,51500.0,19.7387,19.7671,19.7315,19.76,51500.0
2012-10-23 14:45:00,27.78,27.81,27.74,27.8,72700.0,19.76,19.7813,19.7315,19.7742,72700.0
2012-10-23 14:50:00,27.8,27.8,27.76,27.78,75500.0,19.7742,19.7742,19.7458,19.76,75500.0
2012-10-23 14:55:00,27.79,27.79,27.78,27.78,12300.0,19.7671,19.7671,19.76,19.76,12300.0
2012-10-23 15:00:00,27.78,27.88,27.78,27.81,141500.0,19.76,19.8311,19.76,19.7813,141500.0
2012-10-23 15:05:00,27.8,27.94,27.8,27.94,360600.0,19.7742,19.8738,19.7742,19.8738,360600.0
2012-10-23 15:10:00,27.93,27.98,27.93,27.98,306000.0,19.8667,19.9023,19.8667,19.9023,306000.0
2012-10-23 15:15:00,27.98,27.98,27.93,27.94,187100.0,19.9023,19.9023,19.8667,19.8738,187100.0
2012-10-23 15:20:00,27.94,27.96,27.91,27.91,100300.0,19.8738,19.888,19.8525,19.8525,100300.0
2012-10-23 15:25:00,27.91,27.92,27.85,27.85,72800.0,19.8525,19.8596,19.8098,19.8098,72800.0
2012-10-23 15:30:00,27.85,27.87,27.78,27.78,162000.0,19.8098,19.824,19.76,19.76,162000.0
2012-10-23 15:35:00,27.78,27.79,27.72,27.72,115800.0,19.76,19.7671,19.7173,19.7173,115800.0
2012-10-23 15:40:00,27.72,27.75,27.7,27.74,153900.0,19.7173,19.7387,19.7031,19.7315,153900.0
2012-10-23 15:45:00,27.75,27.82,27.74,27.81,170000.0,19.7387,19.7885,19.7315,19.7813,170000.0
2012-10-23 15:50:00,27.8,27.92,27.79,27.91,404400.0,19.7742,19.8596,19.7671,19.8525,404400.0
2012-10-23 15:55:00,27.91,27.93,27.84,27.84,420800.0,19.8525,19.8667,19.8027,19.8027,420800.0
2012-10-24 09:30:00,27.91,27.98,27.8,27.9,173000.0,19.8525,19.9023,19.7742,19.8454,173000.0
2012-10-24 09:35:00,27.89,27.9,27.77,27.82,120800.0,19.8382,19.8454,19.7529,19.7885,120800.0
2012-10-24 09:40:00,27.82,27.83,27.73,27.75,68400.0,19.7885,19.7956,19.7244,19.7387,68400.0
2012-10-24 09:45:00,27.76,27.81,27.57,27.65,306600.0,19.7458,19.7813,19.6106,19.6675,306600.0
2012-10-24 09:50:00,27.64,27.67,27.55,27.57,87100.0,19.6604,19.6818,19.5964,19.6106,87100.0
2012-10-24 09:55:00,27.58,27.61,27.54,27.59,163800.0,19.6177,19.6391,19.5893,19.6249,163800.0
2012-10-24 10:00:00,27.59,27.63,27.44,27.5,144900.0,19.6249,19.6533,19.5182,19.5608,144900.0
2012-10-24 10:05:00,27.51,27.52,27.42,27.52,390200.0,19.5679,19.5751,19.5039,19.5751,390200.0
2012-10-24 10:10:00,27.52,27.58,27.5,27.52,149300.0,19.5751,19.6177,19.5608,19.5751,149300.0
2012-10-24 10:15:00,27.52,27.6,27.5,27.6,152900.0,19.5751,19.632,19.5608,19.632,152900.0
2012-10-24 10:20:00,27.59,27.65,27.58,27.62,72200.0,19.6249,19.6675,19.6177,19.6462,72200.0
2012-10-24 10:25:00,27.62,27.69,27.62,27.64,126900.0,19.6462,19.696,19.6462,19.6604,126900.0
2012-10-24 10:30:00,27.65,27.71,27.61,27.66,89400.0,19.6675,19.7102,19.6391,19.6746,89400.0
2012-10-24 10:35:00,27.67,27.68,27.61,27.66,51100.0,19.6818,19.6889,19.6391,19.6746,51100.0
2012-10-24 10:40:00,27.66,27.7,27.65,27.69,64500.0,19.6746,19.7031,19.6675,19.696,64500.0
2012-10-24 10:45:00,27.69,27.72,27.67,27.7,66400.0,19.696,19.7173,19.6818,19.7031,66400.0
2012-10-24 10:50:00,27.7,27.7,27.65,27.7,84400.0,19.7031,19.7031,19.6675,19.7031,84400.0
2012-10-24 10:55:00,27.69,27.71,27.68,27.68,59800.0,19.696,19.7102,19.6889,19.6889,59800.0
2012-10-24 11:00:00,27.69,27.72,27.68,27.69,78700.0,19.696,19.7173,19.6889,19.696,78700.0
2012-10-24 11:05:00,27.7,27.7,27.64,27.67,97400.0,19.7031,19.7031,19.6604,19.6818,97400.0
2012-10-24 11:10:00,27.66,27.68,27.64,27.66,88100.0,19.6746,19.6889,19.6604,19.6746,88100.0
2012-10-24 11:15:00,27.66,27.67,27.64,27.65,44200.0,19.6746,19.6818,19.6604,19.6675,44200.0
2012-10-24 11:20:00,27.65,27.7,27.64,27.69,87500.0,19.6675,19.7031,19.6604,19.696,87500.0
2012-10-24 11:25:00,27.68,27.72,27.66,27.71,68700.0,19.6889,19.7173,19.6746,19.7102,68700.0
2012-10-24 11:30:00,27.71,27.71,27.69,27.7,26000.0,19.7102,19.7102,19.696,19.7031,26000.0
2012-10-24 11:35:00,27.7,27.7,27.65,27.68,40700.0,19.7031,19.7031,19.6675,19.6889,40700.0
2012-10-24 11:40:00,27.68,27.73,27.67,27.72,59400.0,19.6889,19.7244,19.6818,19.7173,59400.0
2012-10-24 11:45:00,27.73,27.73,27.69,27.71,65800.0,19.7244,19.7244,19.696,19.7102,65800.0
2012-10-24 11:50:00,27.72,27.73,27.69,27.71,38200.0,19.7173,19.7244,19.696,19.7102,38200.0
2012-10-24 11:55:00,27.71,27.73,27.7,27.71,29800.0,19.7102,19.7244,19.7031,19.7102,29800.0
2012-10-24 12:00:00,27.7,27.74,27.69,27.71,36900.0,19.7031,19.7315,19.696,19.7102,36900.0
2012-10-24 12:05:00,27.72,27.72,27.69,27.71,26200.0,19.7173,19.7173,19.696,19.7102,26200.0
2012-10-24 12:10:00,27.71,27.76,27.71,27.75,28600.0,19.7102,19.7458,19.7102,19.7387,28600.0
2012-10-24 12:15:00,27.76,27.77,27.72,27.74,147800.0,19.7458,19.7529,19.7173,19.7315,147800.0
2012-10-24 12:20:00,27.73,27.74,27.69,27.71,131700.0,19.7244,19.7315,19.696,19.7102,131700.0
2012-10-24 12:25:00,27.71,27.74,27.7,27.72,32900.0,19.7102,19.7315,19.7031,19.7173,32900.0
2012-10-24 12:30:00,27.72,27.77,27.72,27.77,15400.0,19.7173,19.7529,19.7173,19.7529,15400.0
2012-10-24 12:35:00,27.77,27.77,27.75,27.77,47700.0,19.7529,19.7529,19.7387,19.7529,47700.0
2012-10-24 12:40:00,27.78,27.82,27.78,27.82,44800.0,19.76,19.7885,19.76,19.7885,44800.0
2012-10-24 12:45:00,27.81,27.85,27.81,27.85,75500.0,19.7813,19.8098,19.7813,19.8098,75500.0
2012-10-24 12:50:00,27.85,27.85,27.83,27.85,42700.0,19.8098,19.8098,19.7956,19.8098,42700.0
2012-10-24 12:55:00,27.85,27.85,27.84,27.85,43700.0,19.8098,19.8098,19.8027,19.8098,43700.0
2012-10-24 13:00:00,27.84,27.86,27.84,27.85,65300.0,19.8027,19.8169,19.8027,19.8098,65300.0
2012-10-24 13:05:00,27.85,27.86,27.84,27.85,78000.0,19.8098,19.8169,19.8027,19.8098,78000.0
2012-10-24 13:10:00,27.85,27.86,27.84,27.84,53000.0,19.8098,19.8169,19.8027,19.8027,53000.0
2012-10-24 13:15:00,27.85,27.86,27.84,27.85,38400.0,19.8098,19.8169,19.8027,19.8098,38400.0
2012-10-24 13:20:00,27.85,27.87,27.85,27.85,19500.0,19.8098,19.824,19.8098,19.8098,19500.0
2012-10-24 13:25:00,27.86,27.88,27.85,27.88,48000.0,19.8169,19.8311,19.8098,19.8311,48000.0
2012-10-24 13:30:00,27.88,27.88,27.85,27.85,37200.0,19.8311,19.8311,19.8098,19.8098,37200.0
2012-10-24 13:35:00,27.86,27.87,27.85,27.85,188800.0,19.8169,19.824,19.8098,19.8098,188800.0
2012-10-24 13:40:00,27.86,27.87,27.84,27.85,205300.0,19.8169,19.824,19.8027,19.8098,205300.0
2012-10-24 13:45:00,27.85,27.85,27.83,27.85,84400.0,19.8098,19.8098,19.7956,19.8098,84400.0
2012-10-24 13:50:00,27.85,27.85,27.84,27.84,64600.0,19.8098,19.8098,19.8027,19.8027,64600.0
2012-10-24 13:55:00,27.85,27.85,27.82,27.83,65700.0,19.8098,19.8098,19.7885,19.7956,65700.0
2012-10-24 14:00:00,27.83,27.84,27.82,27.83,14500.0,19.7956,19.8027,19.7885,19.7956,14500.0
2012-10-24 14:05:00,27.83,27.84,27.82,27.83,17900.0,19.7956,19.8027,19.7885,19.7956,17900.0
2012-10-24 14:10:00,27.84,27.84,27.71,27.8,146900.0,19.8027,19.8027,19.7102,19.7742,146900.0
2012-10-24 14:15:00,27.8,27.8,27.67,27.73,140100.0,19.7742,19.7742,19.6818,19.7244,140100.0
2012-10-24 14:20:00,27.73,27.75,27.68,27.69,85800.0,19.7244,19.7387,19.6889,19.696,85800.0
2012-10-24 14:25:00,27.69,27.79,27.69,27.75,102400.0,19.696,19.7671,19.696,19.7387,102400.0
2012-10-24 14:30:00,27.75,27.75,27.69,27.71,51800.0,19.7387,19.7387,19.696,19.7102,51800.0
2012-10-24 14:35:00,27.71,27.75,27.7,27.7,44600.0,19.7102,19.7387,19.7031,19.7031,44600.0
2012-10-24 14:40:00,27.7,27.74,27.69,27.72,43100.0,19.7031,19.7315,19.696,19.7173,43100.0
2012-10-24 14:45:00,27.72,27.73,27.69,27.71,41300.0,19.7173,19.7244,19.696,19.7102,41300.0
2012-10-24 14:50:00,27.71,27.73,27.68,27.68,71000.0,19.7102,19.7244,19.6889,19.6889,71000.0
2012-10-24 14:55:00,27.68,27.71,27.66,27.69,76600.0,19.6889,19.7102,19.6746,19.696,76600.0
2012-10-24 15:00:00,27.69,27.73,27.66,27.7,220400.0,19.696,19.7244,19.6746,19.7031,220400.0
2012-10-24 15:05:00,27.7,27.73,27.69,27.7,201300.0,19.7031,19.7244,19.696,19.7031,201300.0
2012-10-24 15:10:00,27.7,27.72,27.69,27.7,93400.0,19.7031,19.7173,19.696,19.7031,93400.0
2012-10-24 15:15:00,27.7,27.73,27.69,27.7,143200.0,19.7031,19.7244,19.696,19.7031,143200.0
2012-10-24 15:20:00,27.7,27.73,27.69,27.72,194500.0,19.7031,19.7244,19.696,19.7173,194500.0
2012-10-24 15:25:00,27.72,27.73,27.7,27.73,62500.0,19.7173,19.7244,19.7031,19.7244,62500.0
2012-10-24 15:30:00,27.73,27.73,27.68,27.68,156400.0,19.7244,19.7244,19.6889,19.6889,156400.0
2012-10-24 15:35:00,27.68,27.71,27.67,27.69,196700.0,19.6889,19.7102,19.6818,19.696,196700.0
2012-10-24 15:40:00,27.69,27.72,27.69,27.7,232200.0,19.696,19.7173,19.696,19.7031,232200.0
2012-10-24 15:45:00,27.7,27.72,27.69,27.72,160100.0,19.7031,19.7173,19.696,19.7173,160100.0
2012-10-24 15:50:00,27.71,27.73,27.69,27.7,543200.0,19.7102,19.7244,19.696,19.7031,543200.0
2012-10-24 15:55:00,27.7,27.74,27.69,27.71,348900.0,19.7031,19.7315,19.696,19.7102,348900.0
2012-10-25 09:30:00,28.0,28.15,27.87,28.04,231500.0,19.9165,20.0232,19.824,19.9449,231500.0
2012-10-25 09:35:00,28.07,28.07,27.89,27.89,177800.0,19.9663,19.9663,19.8382,19.8382,177800.0
2012-10-25 09:40:00,27.89,28.01,27.87,27.96,136000.0,19.8382,19.9236,19.824,19.888,136000.0
2012-10-25 09:45:00,27.96,28.06,27.92,27.99,142000.0,19.888,19.9592,19.8596,19.9094,142000.0
2012-10-25 09:50:00,27.99,28.02,27.96,27.97,91600.0,19.9094,19.9307,19.888,19.8951,91600.0
2012-10-25 09:55:00,27.98,28.05,27.98,28.05,63800.0,19.9023,19.9521,19.9023,19.9521,63800.0
2012-10-25 10:00:00,28.04,28.05,28.0,28.03,126200.0,19.9449,19.9521,19.9165,19.9378,126200.0
2012-10-25 10:05:00,28.03,28.12,28.03,28.08,135500.0,19.9378,20.0018,19.9378,19.9734,135500.0
2012-10-25 10:10:00,28.09,28.12,28.07,28.11,118300.0,19.9805,20.0018,19.9663,19.9947,118300.0
2012-10-25 10:15:00,28.1,28.15,28.08,28.14,89500.0,19.9876,20.0232,19.9734,20.0161,89500.0
2012-10-25 10:20:00,28.14,28.2,28.14,28.17,119300.0,20.0161,20.0587,20.0161,20.0374,119300.0
2012-10-25 10:25:00,28.18,28.18,28.1,28.13,65800.0,20.0445,20.0445,19.9876,20.009,65800.0
2012-10-25 10:30:00,28.12,28.12,28.05,28.07,122200.0,20.0018,20.0018,19.9521,19.9663,122200.0
2012-10-25 10:35:00,28.07,28.09,28.04,28.05,216500.0,19.9663,19.9805,19.9449,19.9521,216500.0
2012-10-25 10:40:00,28.04,28.05,28.02,28.05,106300.0,19.9449,19.9521,19.9307,19.9521,106300.0
2012-10-25 10:45:00,28.04,28.07,28.02,28.06,213600.0,19.9449,19.9663,19.9307,19.9592,213600.0
2012-10-25 10:50:00,28.06,28.06,28.0,28.04,133300.0,19.9592,19.9592,19.9165,19.9449,133300.0
2012-10-25 10:55:00,28.04,28.07,28.04,28.07,82500.0,19.9449,19.9663,19.9449,19.9663,82500.0
2012-10-25 11:00:00,28.06,28.13,28.05,28.13,104300.0,19.9592,20.009,19.9521,20.009,104300.0
2012-10-25 11:05:00,28.12,28.14,28.09,28.12,230000.0,20.0018,20.0161,19.9805,20.0018,230000.0
2012-10-25 11:10:00,28.12,28.13,28.06,28.06,54100.0,20.0018,20.009,19.9592,19.9592,54100.0
2012-10-25 11:15:00,28.06,28.09,28.06,28.08,83400.0,19.9592,19.9805,19.9592,19.9734,83400.0
2012-10-25 11:20:00,28.08,28.09,28.04,28.05,124300.0,19.9734,19.9805,19.9449,19.9521,124300.0
2012-10-25 11:25:00,28.04,28.07,28.03,28.05,196600.0,19.9449,19.9663,19.9378,19.9521,196600.0
2012-10-25 11:30:00,28.06,28.06,28.02,28.04,153300.0,19.9592,19.9592,19.9307,19.9449,153300.0
2012-10-25 11:35:00,28.03,28.04,27.97,27.97,196200.0,19.9378,19.9449,19.8951,19.8951,196200.0
2012-10-25 11:40:00,27.97,27.99,27.95,27.97,114400.0,19.8951,19.9094,19.8809,19.8951,114400.0
2012-10-25 11:45:00,27.97,28.0,27.94,27.96,121700.0,19.8951,19.9165,19.8738,19.888,121700.0
2012-10-25 11:50:00,27.96,28.0,27.91,27.95,142500.0,19.888,19.9165,19.8525,19.8809,142500.0
2012-10-25 11:55:00,27.95,27.96,27.93,27.96,103000.0,19.8809,19.888,19.8667,19.888,103000.0
2012-10-25 12:00:00,27.96,27.97,27.94,27.95,79400.0,19.888,19.8951,19.8738,19.8809,79400.0
2012-10-25 12:05:00,27.95,28.0,27.91,27.98,90800.0,19.8809,19.9165,19.8525,19.9023,90800.0
2012-10-25 12:10:00,27.98,27.99,27.93,27.96,70500.0,19.9023,19.9094,19.8667,19.888,70500.0
2012-10-25 12:15:00,27.96,27.96,27.93,27.95,70800.0,19.888,19.888,19.8667,19.8809,70800.0
2012-10-25 12:20:00,27.94,27.97,27.93,27.94,66500.0,19.8738,19.8951,19.8667,19.8738,66500.0
2012-10-25 12:25:00,27.94,27.98,27.93,27.98,24600.0,19.8738,19.9023,19.8667,19.9023,24600.0
2012-10-25 12:30:00,27.98,27.98,27.92,27.94,66700.0,19.9023,19.9023,19.8596,19.8738,66700.0
2012-10-25 12:35:00,27.94,27.97,27.94,27.97,27400.0,19.8738,19.8951,19.8738,19.8951,27400.0
2012-10-25 12:40:00,27.97,27.97,27.94,27.94,50600.0,19.8951,19.8951,19.8738,19.8738,50600.0
2012-10-25 12:45:00,27.95,27.98,27.93,27.98,94600.0,19.8809,19.9023,19.8667,19.9023,94600.0
2012-10-25 12:50:00,27.99,28.0,27.95,27.98,64700.0,19.9094,19.9165,19.8809,19.9023,64700.0
2012-10-25 12:55:00,27.99,28.06,27.99,28.06,87100.0,19.9094,19.9592,19.9094,19.9592,87100.0
2012-10-25 13:00:00,28.07,28.1,28.06,28.1,105700.0,19.9663,19.9876,19.9592,19.9876,105700.0
2012-10-25 13:05:00,28.09,28.09,28.05,28.05,69300.0,19.9805,19.9805,19.9521,19.9521,69300.0
2012-10-25 13:10:00,28.06,28.06,28.04,28.05,47100.0,19.9592,19.9592,19.9449,19.9521,47100.0
2012-10-25 13:15:00,28.05,28.08,28.03,28.03,71800.0,19.9521,19.9734,19.9378,19.9378,71800.0
2012-10-25 13:20:00,28.04,28.05,28.02,28.04,64900.0,19.9449,19.9521,19.9307,19.9449,64900.0
2012-10-25 13:25:00,28.05,28.09,28.03,28.06,84000.0,19.9521,19.9805,19.9378,19.9592,84000.0
2012-10-25 13:30:00,28.06,28.07,28.02,28.02,48800.0,19.9592,19.9663,19.9307,19.9307,48800.0
2012-10-25 13:35:00,28.03,28.04,28.02,28.03,49100.0,19.9378,19.9449,19.9307,19.9378,49100.0
2012-10-25 13:40:00,28.03,28.04,28.02,28.03,49800.0,19.9378,19.9449,19.9307,19.9378,49800.0
2012-10-25 13:45:00,28.03,28.05,28.02,28.05,49200.0,19.9378,19.9521,19.9307,19.9521,49200.0
2012-10-25 13:50:00,28.05,28.05,28.03,28.04,30300.0,19.9521,19.9521,19.9378,19.9449,30300.0
2012-10-25 13:55:00,28.04,28.08,28.04,28.08,56600.0,19.9449,19.9734,19.9449,19.9734,56600.0
2012-10-25 14:00:00,28.07,28.08,28.03,28.04,46400.0,19.9663,19.9734,19.9378,19.9449,46400.0
2012-10-25 14:05:00,28.05,28.07,28.04,28.06,67900.0,19.9521,19.9663,19.9449,19.9592,67900.0
2012-10-25 14:10:00,28.07,28.09,28.06,28.08,85900.0,19.9663,19.9805,19.9592,19.9734,85900.0
2012-10-25 14:15:00,28.09,28.1,28.06,28.1,91500.0,19.9805,19.9876,19.9592,19.9876,91500.0
2012-10-25 14:20:00,28.1,28.13,28.09,28.13,108700.0,19.9876,20.009,19.9805,20.009,108700.0
2012-10-25 14:25:00,28.12,28.18,28.12,28.17,211800.0,20.0018,20.0445,20.0018,20.0374,211800.0
2012-10-25 14:30:00,28.16,28.16,28.09,28.1,170100.0,20.0303,20.0303,19.9805,19.9876,170100.0
2012-10-25 14:35:00,28.1,28.12,28.1,28.11,44900.0,19.9876,20.0018,19.9876,19.9947,44900.0
2012-10-25 14:40:00,28.11,28.18,28.11,28.17,113200.0,19.9947,20.0445,19.9947,20.0374,113200.0
2012-10-25 14:45:00,28.17,28.18,28.14,28.16,61600.0,20.0374,20.0445,20.0161,20.0303,61600.0
2012-10-25 14:50:00,28.16,28.16,28.11,28.12,52000.0,20.0303,20.0303,19.9947,20.0018,52000.0
2012-10-25 14:55:00,28.13,28.14,28.08,28.09,61000.0,20.009,20.0161,19.9734,19.9805,61000.0
2012-10-25 15:00:00,28.1,28.1,28.08,28.08,31500.0,19.9876,19.9876,19.9734,19.9734,31500.0
2012-10-25 15:05:00,28.09,28.09,28.03,28.05,97400.0,19.9805,19.9805,19.9378,19.9521,97400.0
2012-10-25 15:10:00,28.05,28.08,28.04,28.06,99700.0,19.9521,19.9734,19.9449,19.9592,99700.0
2012-10-25 15:15:00,28.07,28.08,28.02,28.02,81000.0,19.9663,19.9734,19.9307,19.9307,81000.0
2012-10-25 15:20:00,28.03,28.07,28.02,28.06,88500.0,19.9378,19.9663,19.9307,19.9592,88500.0
2012-10-25 15:25:00,28.07,28.11,28.06,28.11,115000.0,19.9663,19.9947,19.9592,19.9947,115000.0
2012-10-25 15:30:00,28.11,28.13,28.08,28.13,152000.0,19.9947,20.009,19.9734,20.009,152000.0
2012-10-25 15:35:00,28.13,28.15,28.11,28.14,150800.0,20.009,20.0232,19.9947,20.0161,150800.0
2012-10-25 15:40:00,28.14,28.15,28.12,28.15,124800.0,20.0161,20.0232,20.0018,20.0232,124800.0
2012-10-25 15:45:00,28.15,28.17,28.12,28.13,155500.0,20.0232,20.0374,20.0018,20.009,155500.0
2012-10-25 15:50:00,28.13,28.17,28.11,28.14,172900.0,20.009,20.0374,19.9947,20.0161,172900.0
2012-10-25 15:55:00,28.14,28.15,28.1,28.13,473700.0,20.0161,20.0232,19.9876,20.009,473700.0
2012-10-26 09:30:00,28.09,28.33,28.05,28.27,266200.0,19.9805,20.1512,19.9521,20.1085,266200.0
2012-10-26 09:35:00,28.27,28.47,28.27,28.42,214100.0,20.1085,20.2508,20.1085,20.2152,214100.0
2012-10-26 09:40:00,28.42,28.55,28.34,28.35,211700.0,20.2152,20.3077,20.1583,20.1654,211700.0
2012-10-26 09:45:00,28.35,28.42,28.35,28.39,107200.0,20.1654,20.2152,20.1654,20.1939,107200.0
2012-10-26 09:50:00,28.39,28.39,28.28,28.29,62400.0,20.1939,20.1939,20.1157,20.1228,62400.0
2012-10-26 09:55:00,28.29,28.32,28.25,28.25,118600.0,20.1228,20.1441,20.0943,20.0943,118600.0
2012-10-26 10:00:00,28.26,28.33,28.24,28.33,130900.0,20.1014,20.1512,20.0872,20.1512,130900.0
2012-10-26 10:05:00,28.33,28.39,28.32,28.34,118300.0,20.1512,20.1939,20.1441,20.1583,118300.0
2012-10-26 10:10:00,28.34,28.37,28.29,28.37,66800.0,20.1583,20.1797,20.1228,20.1797,66800.0
2012-10-26 10:15:00,28.37,28.42,28.35,28.35,69100.0,20.1797,20.2152,20.1654,20.1654,69100.0
2012-10-26 10:20:00,28.35,28.38,28.3,28.3,58900.0,20.1654,20.1868,20.1299,20.1299,58900.0
2012-10-26 10:25:00,28.31,28.31,28.24,28.25,216900.0,20.137,20.137,20.0872,20.0943,216900.0
2012-10-26 10:30:00,28.25,28.31,28.24,28.3,155000.0,20.0943,20.137,20.0872,20.1299,155000.0
2012-10-26 10:35:00,28.3,28.33,28.3,28.33,97600.0,20.1299,20.1512,20.1299,20.1512,97600.0
2012-10-26 10:40:00,28.33,28.36,28.31,28.35,97300.0,20.1512,20.1726,20.137,20.1654,97300.0
2012-10-26 10:45:00,28.34,28.35,28.26,28.28,155000.0,20.1583,20.1654,20.1014,20.1157,155000.0
2012-10-26 10:50:00,28.28,28.29,28.24,28.29,101400.0,20.1157,20.1228,20.0872,20.1228,101400.0
2012-10-26 10:55:00,28.29,28.3,28.25,28.29,208700.0,20.1228,20.1299,20.0943,20.1228,208700.0
2012-10-26 11:00:00,28.29,28.29,28.25,28.26,77500.0,20.1228,20.1228,20.0943,20.1014,77500.0
2012-10-26 11:05:00,28.26,28.3,28.26,28.28,106700.0,20.1014,20.1299,20.1014,20.1157,106700.0
2012-10-26 11:10:00,28.29,28.33,28.28,28.31,108400.0,20.1228,20.1512,20.1157,20.137,108400.0
2012-10-26 11:15:00,28.31,28.35,28.3,28.34,86900.0,20.137,20.1654,20.1299,20.1583,86900.0
2012-10-26 11:20:00,28.34,28.35,28.3,28.33,80500.0,20.1583,20.1654,20.1299,20.1512,80500.0
2012-10-26 11:25:00,28.33,28.37,28.32,28.34,70400.0,20.1512,20.1797,20.1441,20.1583,70400.0
2012-10-26 11:30:00,28.34,28.4,28.33,28.37,119700.0,20.1583,20.201,20.1512,20.1797,119700.0
2012-10-26 11:35:00,28.37,28.4,28.37,28.39,56600.0,20.1797,20.201,20.1797,20.1939,56600.0
2012-10-26 11:40:00,28.4,28.4,28.35,28.35,63000.0,20.201,20.201,20.1654,20.1654,63000.0
2012-10-26 11:45:00,28.35,28.36,28.32,28.32,107400.0,20.1654,20.1726,20.1441,20.1441,107400.0
2012-10-26 11:50:00,28.32,28.32,28.25,28.25,142500.0,20.1441,20.1441,20.0943,20.0943,142500.0
2012-10-26 11:55:00,28.26,28.29,28.26,28.27,62700.0,20.1014,20.1228,20.1014,20.1085,62700.0
2012-10-26 12:00:00,28.27,28.28,28.23,28.24,175300.0,20.1085,20.1157,20.0801,20.0872,175300.0
2012-10-26 12:05:00,28.24,28.28,28.2,28.28,199900.0,20.0872,20.1157,20.0587,20.1157,199900.0
2012-10-26 12:10:00,28.28,28.29,28.26,28.27,61800.0,20.1157,20.1228,20.1014,20.1085,61800.0
2012-10-26 12:15:00,28.27,28.27,28.24,28.25,99900.0,20.1085,20.1085,20.0872,20.0943,99900.0
2012-10-26 12:20:00,28.25,28.29,28.25,28.27,57800.0,20.0943,20.1228,20.0943,20.1085,57800.0
2012-10-26 12:25:00,28.27,28.34,28.27,28.34,93200.0,20.1085,20.1583,20.1085,20.1583,93200.0
2012-10-26 12:30:00,28.33,28.34,28.29,28.3,84700.0,20.1512,20.1583,20.1228,20.1299,84700.0
2012-10-26 12:35:00,28.3,28.32,28.3,28.31,84300.0,20.1299,20.1441,20.1299,20.137,84300.0
2012-10-26 12:40:00,28.31,28.35,28.31,28.31,114500.0,20.137,20.1654,20.137,20.137,114500.0
2012-10-26 12:45:00,28.32,28.33,28.25,28.27,151900.0,20.1441,20.1512,20.0943,20.1085,151900.0
2012-10-26 12:50:00,28.26,28.26,28.24,28.26,79700.0,20.1014,20.1014,20.0872,20.1014,79700.0
2012-10-26 12:55:00,28.26,28.35,28.25,28.34,101200.0,20.1014,20.1654,20.0943,20.1583,101200.0
2012-10-26 13:00:00,28.34,28.34,28.32,28.33,63800.0,20.1583,20.1583,20.1441,20.1512,63800.0
2012-10-26 13:05:00,28.32,28.35,28.31,28.35,60700.0,20.1441,20.1654,20.137,20.1654,60700.0
2012-10-26 13:10:00,28.34,28.35,28.32,28.33,54800.0,20.1583,20.1654,20.1441,20.1512,54800.0
2012-10-26 13:15:00,28.32,28.33,28.3,28.32,34100.0,20.1441,20.1512,20.1299,20.1441,34100.0
2012-10-26 13:20:00,28.31,28.35,28.3,28.35,201600.0,20.137,20.1654,20.1299,20.1654,201600.0
2012-10-26 13:25:00,28.35,28.37,28.35,28.37,45000.0,20.1654,20.1797,20.1654,20.1797,45000.0
2012-10-26 13:30:00,28.37,28.43,28.35,28.4,98400.0,20.1797,20.2223,20.1654,20.201,98400.0
2012-10-26 13:35:00,28.4,28.44,28.4,28.41,63200.0,20.201,20.2295,20.201,20.2081,63200.0
2012-10-26 13:40:00,28.41,28.45,28.39,28.44,67200.0,20.2081,20.2366,20.1939,20.2295,67200.0
2012-10-26 13:45:00,28.44,28.46,28.4,28.42,91800.0,20.2295,20.2437,20.201,20.2152,91800.0
2012-10-26 13:50:00,28.42,28.42,28.38,28.41,39300.0,20.2152,20.2152,20.1868,20.2081,39300.0
2012-10-26 13:55:00,28.41,28.42,28.37,28.39,54600.0,20.2081,20.2152,20.1797,20.1939,54600.0
2012-10-26 14:00:00,28.39,28.39,28.38,28.39,24900.0,20.1939,20.1939,20.1868,20.1939,24900.0
2012-10-26 14:05:00,28.39,28.41,28.39,28.4,78800.0,20.1939,20.2081,20.1939,20.201,78800.0
2012-10-26 14:10:00,28.4,28.42,28.37,28.37,61900.0,20.201,20.2152,20.1797,20.1797,61900.0
2012-10-26 14:15:00,28.37,28.39,28.36,28.37,65800.0,20.1797,20.1939,20.1726,20.1797,65800.0
2012-10-26 14:20:00,28.37,28.38,28.35,28.35,24100.0,20.1797,20.1868,20.1654,20.1654,24100.0
2012-10-26 14:25:00,28.35,28.4,28.35,28.38,77700.0,20.1654,20.201,20.1654,20.1868,77700.0
2012-10-26 14:30:00,28.37,28.43,28.36,28.43,76200.0,20.1797,20.2223,20.1726,20.2223,76200.0
2012-10-26 14:35:00,28.43,28.43,28.4,28.42,49900.0,20.2223,20.2223,20.201,20.2152,49900.0
2012-10-26 14:40:00,28.43,28.44,28.4,28.42,55500.0,20.2223,20.2295,20.201,20.2152,55500.0
2012-10-26 14:45:00,28.41,28.43,28.4,28.41,73700.0,20.2081,20.2223,20.201,20.2081,73700.0
2012-10-26 14:50:00,28.42,28.44,28.4,28.44,55100.0,20.2152,20.2295,20.201,20.2295,55100.0
2012-10-26 14:55:00,28.44,28.44,28.42,28.43,41700.0,20.2295,20.2295,20.2152,20.2223,41700.0
2012-10-26 15:00:00,28.43,28.45,28.41,28.45,151200.0,20.2223,20.2366,20.2081,20.2366,151200.0
2012-10-26 15:05:00,28.45,28.46,28.43,28.45,91000.0,20.2366,20.2437,20.2223,20.2366,91000.0
2012-10-26 15:10:00,28.46,28.51,28.45,28.5,223300.0,20.2437,20.2793,20.2366,20.2721,223300.0
2012-10-26 15:15:00,28.5,28.51,28.49,28.51,184900.0,20.2721,20.2793,20.265,20.2793,184900.0
2012-10-26 15:20:00,28.51,28.55,28.5,28.55,122900.0,20.2793,20.3077,20.2721,20.3077,122900.0
2012-10-26 15:25:00,28.55,28.57,28.54,28.57,284700.0,20.3077,20.3219,20.3006,20.3219,284700.0
2012-10-26 15:30:00,28.57,28.61,28.56,28.6,306100.0,20.3219,20.3504,20.3148,20.3433,306100.0
2012-10-26 15:35:00,28.61,28.62,28.57,28.61,336000.0,20.3504,20.3575,20.3219,20.3504,336000.0
2012-10-26 15:40:00,28.62,28.71,28.61,28.71,385900.0,20.3575,20.4215,20.3504,20.4215,385900.0
2012-10-26 15:45:00,28.7,28.73,28.66,28.71,770700.0,20.4144,20.4357,20.3859,20.4215,770700.0
2012-10-26 15:50:00,28.72,28.82,28.7,28.81,698200.0,20.4286,20.4998,20.4144,20.4926,698200.0
2012-10-26 15:55:00,28.81,28.92,28.77,28.91,1804400.0,20.4926,20.5709,20.4642,20.5638,1804400.0
2012-10-31 09:30:00,28.9,28.9,28.55,28.74,450400.0,20.5567,20.5567,20.3077,20.4429,450400.0
2012-10-31 09:35:00,28.74,28.77,28.72,28.73,276200.0,20.4429,20.4642,20.4286,20.4357,276200.0
2012-10-31 09:40:00,28.73,28.74,28.51,28.57,306000.0,20.4357,20.4429,20.2793,20.3219,306000.0
2012-10-31 09:45:00,28.6,28.67,28.54,28.63,251400.0,20.3433,20.3931,20.3006,20.3646,251400.0
2012-10-31 09:50:00,28.64,28.66,28.57,28.59,224600.0,20.3717,20.3859,20.3219,20.3362,224600.0
2012-10-31 09:55:00,28.59,28.66,28.58,28.58,263400.0,20.3362,20.3859,20.329,20.329,263400.0
2012-10-31 10:00:00,28.57,28.62,28.55,28.6,157000.0,20.3219,20.3575,20.3077,20.3433,157000.0
2012-10-31 10:05:00,28.59,28.59,28.53,28.53,148800.0,20.3362,20.3362,20.2935,20.2935,148800.0
2012-10-31 10:10:00,28.53,28.54,28.36,28.37,425200.0,20.2935,20.3006,20.1726,20.1797,425200.0
2012-10-31 10:15:00,28.37,28.43,28.32,28.32,474000.0,20.1797,20.2223,20.1441,20.1441,474000.0
2012-10-31 10:20:00,28.32,28.45,28.32,28.43,449000.0,20.1441,20.2366,20.1441,20.2223,449000.0
2012-10-31 10:25:00,28.43,28.44,28.4,28.41,178800.0,20.2223,20.2295,20.201,20.2081,178800.0
2012-10-31 10:30:00,28.4,28.45,28.37,28.45,271600.0,20.201,20.2366,20.1797,20.2366,271600.0
2012-10-31 10:35:00,28.46,28.51,28.45,28.49,397200.0,20.2437,20.2793,20.2366,20.265,397200.0
2012-10-31 10:40:00,28.49,28.49,28.38,28.38,287400.0,20.265,20.265,20.1868,20.1868,287400.0
2012-10-31 10:45:00,28.38,28.49,28.38,28.49,263000.0,20.1868,20.265,20.1868,20.265,263000.0
2012-10-31 10:50:00,28.48,28.49,28.43,28.46,106600.0,20.2579,20.265,20.2223,20.2437,106600.0
2012-10-31 10:55:00,28.46,28.47,28.41,28.43,150000.0,20.2437,20.2508,20.2081,20.2223,150000.0
2012-10-31 11:00:00,28.43,28.44,28.38,28.39,251600.0,20.2223,20.2295,20.1868,20.1939,251600.0
2012-10-31 11:05:00,28.4,28.41,28.37,28.4,330800.0,20.201,20.2081,20.1797,20.201,330800.0
2012-10-31 11:10:00,28.4,28.4,28.37,28.4,198000.0,20.201,20.201,20.1797,20.201,198000.0
2012-10-31 11:15:00,28.39,28.43,28.38,28.42,146000.0,20.1939,20.2223,20.1868,20.2152,146000.0
2012-10-31 11:20:00,28.43,28.43,28.38,28.42,123400.0,20.2223,20.2223,20.1868,20.2152,123400.0
2012-10-31 11:25:00,28.41,28.5,28.41,28.5,338400.0,20.2081,20.2721,20.2081,20.2721,338400.0
2012-10-31 11:30:00,28.49,28.54,28.48,28.52,361200.0,20.265,20.3006,20.2579,20.2864,361200.0
2012-10-31 11:35:00,28.51,28.54,28.5,28.54,193400.0,20.2793,20.3006,20.2721,20.3006,193400.0
2012-10-31 11:40:00,28.54,28.58,28.53,28.56,320800.0,20.3006,20.329,20.2935,20.3148,320800.0
2012-10-31 11:45:00,28.55,28.56,28.51,28.54,254200.0,20.3077,20.3148,20.2793,20.3006,254200.0
2012-10-31 11:50:00,28.53,28.54,28.51,28.51,190600.0,20.2935,20.3006,20.2793,20.2793,190600.0
2012-10-31 11:55:00,28.51,28.51,28.48,28.5,187400.0,20.2793,20.2793,20.2579,20.2721,187400.0
2012-10-31 12:00:00,28.5,28.51,28.46,28.46,231800.0,20.2721,20.2793,20.2437,20.2437,231800.0
2012-10-31 12:05:00,28.46,28.46,28.39,28.4,214400.0,20.2437,20.2437,20.1939,20.201,214400.0
2012-10-31 12:10:00,28.41,28.41,28.38,28.41,128400.0,20.2081,20.2081,20.1868,20.2081,128400.0
2012-10-31 12:15:00,28.41,28.41,28.38,28.4,166400.0,20.2081,20.2081,20.1868,20.201,166400.0
2012-10-31 12:20:00,28.4,28.41,28.38,28.38,102200.0,20.201,20.2081,20.1868,20.1868,102200.0
2012-10-31 12:25:00,28.38,28.4,28.34,28.34,243200.0,20.1868,20.201,20.1583,20.1583,243200.0
2012-10-31 12:30:00,28.34,28.36,28.31,28.31,184400.0,20.1583,20.1726,20.137,20.137,184400.0
2012-10-31 12:35:00,28.31,28.33,28.26,28.3,288600.0,20.137,20.1512,20.1014,20.1299,288600.0
2012-10-31 12:40:00,28.3,28.3,28.25,28.25,117000.0,20.1299,20.1299,20.0943,20.0943,117000.0
2012-10-31 12:45:00,28.26,28.26,28.21,28.21,131400.0,20.1014,20.1014,20.0659,20.0659,131400.0
2012-10-31 12:50:00,28.21,28.24,28.2,28.21,143800.0,20.0659,20.0872,20.0587,20.0659,143800.0
2012-10-31 12:55:00,28.21,28.26,28.21,28.24,140800.0,20.0659,20.1014,20.0659,20.0872,140800.0
2012-10-31 13:00:00,28.24,28.25,28.22,28.24,70400.0,20.0872,20.0943,20.073,20.0872,70400.0
2012-10-31 13:05:00,28.24,28.24,28.2,28.2,179800.0,20.0872,20.0872,20.0587,20.0587,179800.0
2012-10-31 13:10:00,28.2,28.21,28.2,28.2,162600.0,20.0587,20.0659,20.0587,20.0587,162600.0
2012-10-31 13:15:00,28.21,28.21,28.13,28.17,358000.0,20.0659,20.0659,20.009,20.0374,358000.0
2012-10-31 13:20:00,28.17,28.2,28.15,28.18,117400.0,20.0374,20.0587,20.0232,20.0445,117400.0
2012-10-31 13:25:00,28.18,28.23,28.18,28.2,94600.0,20.0445,20.0801,20.0445,20.0587,94600.0
2012-10-31 13:30:00,28.21,28.24,28.2,28.2,59200.0,20.0659,20.0872,20.0587,20.0587,59200.0
2012-10-31 13:35:00,28.2,28.21,28.18,28.18,71000.0,20.0587,20.0659,20.0445,20.0445,71000.0
2012-10-31 13:40:00,28.18,28.19,28.16,28.17,106200.0,20.0445,20.0516,20.0303,20.0374,106200.0
2012-10-31 13:45:00,28.18,28.2,28.14,28.14,193800.0,20.0445,20.0587,20.0161,20.0161,193800.0
2012-10-31 13:50:00,28.14,28.16,28.14,28.15,74600.0,20.0161,20.0303,20.0161,20.0232,74600.0
2012-10-31 13:55:00,28.15,28.16,28.13,28.14,126000.0,20.0232,20.0303,20.009,20.0161,126000.0
2012-10-31 14:00:00,28.15,28.17,28.13,28.15,146000.0,20.0232,20.0374,20.009,20.0232,146000.0
2012-10-31 14:05:00,28.15,28.18,28.14,28.15,132000.0,20.0232,20.0445,20.0161,20.0232,132000.0
2012-10-31 14:10:00,28.14,28.17,28.13,28.13,125000.0,20.0161,20.0374,20.009,20.009,125000.0
2012-10-31 14:15:00,28.12,28.16,28.12,28.16,159400.0,20.0018,20.0303,20.0018,20.0303,159400.0
2012-10-31 14:20:00,28.15,28.16,28.13,28.14,128000.0,20.0232,20.0303,20.009,20.0161,128000.0
2012-10-31 14:25:00,28.14,28.17,28.13,28.14,190600.0,20.0161,20.0374,20.009,20.0161,190600.0
2012-10-31 14:30:00,28.14,28.17,28.14,28.14,74000.0,20.0161,20.0374,20.0161,20.0161,74000.0
2012-10-31 14:35:00,28.14,28.15,28.13,28.13,44800.0,20.0161,20.0232,20.009,20.009,44800.0
2012-10-31 14:40:00,28.13,28.14,28.13,28.13,67000.0,20.009,20.0161,20.009,20.009,67000.0
2012-10-31 14:45:00,28.13,28.16,28.13,28.14,110800.0,20.009,20.0303,20.009,20.0161,110800.0
2012-10-31 14:50:00,28.15,28.15,28.13,28.13,221600.0,20.0232,20.0232,20.009,20.009,221600.0
2012-10-31 14:55:00,28.13,28.18,28.12,28.16,384200.0,20.009,20.0445,20.0018,20.0303,384200.0
2012-10-31 15:00:00,28.15,28.17,28.13,28.17,232800.0,20.0232,20.0374,20.009,20.0374,232800.0
2012-10-31 15:05:00,28.16,28.16,28.13,28.15,167600.0,20.0303,20.0303,20.009,20.0232,167600.0
2012-10-31 15:10:00,28.14,28.19,28.13,28.18,203200.0,20.0161,20.0516,20.009,20.0445,203200.0
2012-10-31 15:15:00,28.18,28.19,28.16,28.16,108400.0,20.0445,20.0516,20.0303,20.0303,108400.0
2012-10-31 15:20:00,28.17,28.2,28.16,28.19,203400.0,20.0374,20.0587,20.0303,20.0516,203400.0
2012-10-31 15:25:00,28.18,28.23,28.18,28.22,258400.0,20.0445,20.0801,20.0445,20.073,258400.0
2012-10-31 15:30:00,28.21,28.22,28.17,28.2,247400.0,20.0659,20.073,20.0374,20.0587,247400.0
2012-10-31 15:35:00,28.2,28.22,28.19,28.2,216800.0,20.0587,20.073,20.0516,20.0587,216800.0
2012-10-31 15:40:00,28.21,28.22,28.2,28.21,216200.0,20.0659,20.073,20.0587,20.0659,216200.0
2012-10-31 15:45:00,28.2,28.2,28.15,28.16,380800.0,20.0587,20.0587,20.0232,20.0303,380800.0
2012-10-31 15:50:00,28.16,28.16,28.08,28.08,749000.0,20.0303,20.0303,19.9734,19.9734,749000.0
2012-10-31 15:55:00,28.08,28.1,28.06,28.08,1194200.0,19.9734,19.9876,19.9592,19.9734,1194200.0
2012-11-01 09:30:00,28.3,28.6,28.17,28.49,197700.0,20.1299,20.3433,20.0374,20.265,197700.0
2012-11-01 09:35:00,28.48,28.51,28.44,28.47,180400.0,20.2579,20.2793,20.2295,20.2508,180400.0
2012-11-01 09:40:00,28.47,28.51,28.43,28.5,188600.0,20.2508,20.2793,20.2223,20.2721,188600.0
2012-11-01 09:45:00,28.5,28.61,28.48,28.58,87600.0,20.2721,20.3504,20.2579,20.329,87600.0
2012-11-01 09:50:00,28.57,28.68,28.57,28.65,120100.0,20.3219,20.4002,20.3219,20.3788,120100.0
2012-11-01 09:55:00,28.65,28.74,28.65,28.73,170300.0,20.3788,20.4429,20.3788,20.4357,170300.0
2012-11-01 10:00:00,28.73,28.83,28.73,28.77,144400.0,20.4357,20.5069,20.4357,20.4642,144400.0
2012-11-01 10:05:00,28.77,28.91,28.77,28.89,140200.0,20.4642,20.5638,20.4642,20.5495,140200.0
2012-11-01 10:10:00,28.89,28.89,28.83,28.86,76000.0,20.5495,20.5495,20.5069,20.5282,76000.0
2012-11-01 10:15:00,28.86,28.91,28.85,28.91,85200.0,20.5282,20.5638,20.5211,20.5638,85200.0
2012-11-01 10:20:00,28.91,28.96,28.89,28.94,249100.0,20.5638,20.5993,20.5495,20.5851,249100.0
2012-11-01 10:25:00,28.93,28.94,28.91,28.93,128100.0,20.578,20.5851,20.5638,20.578,128100.0
2012-11-01 10:30:00,28.93,28.94,28.91,28.94,105600.0,20.578,20.5851,20.5638,20.5851,105600.0
2012-11-01 10:35:00,28.94,28.95,28.93,28.95,89900.0,20.5851,20.5922,20.578,20.5922,89900.0
2012-11-01 10:40:00,28.94,28.98,28.94,28.95,93000.0,20.5851,20.6136,20.5851,20.5922,93000.0
2012-11-01 10:45:00,28.95,28.97,28.92,28.96,129600.0,20.5922,20.6065,20.5709,20.5993,129600.0
2012-11-01 10:50:00,28.97,28.98,28.93,28.95,113100.0,20.6065,20.6136,20.578,20.5922,113100.0
2012-11-01 10:55:00,28.95,28.96,28.92,28.93,97800.0,20.5922,20.5993,20.5709,20.578,97800.0
2012-11-01 11:00:00,28.93,28.93,28.91,28.92,128200.0,20.578,20.578,20.5638,20.5709,128200.0
2012-11-01 11:05:00,28.92,28.92,28.87,28.89,133400.0,20.5709,20.5709,20.5353,20.5495,133400.0
2012-11-01 11:10:00,28.89,28.91,28.88,28.89,148000.0,20.5495,20.5638,20.5424,20.5495,148000.0
2012-11-01 11:15:00,28.88,28.89,28.84,28.84,91200.0,20.5424,20.5495,20.514,20.514,91200.0
2012-11-01 11:20:00,28.85,28.85,28.83,28.83,130100.0,20.5211,20.5211,20.5069,20.5069,130100.0
2012-11-01 11:25:00,28.83,28.85,28.81,28.83,164000.0,20.5069,20.5211,20.4926,20.5069,164000.0
2012-11-01 11:30:00,28.83,28.85,28.82,28.85,88100.0,20.5069,20.5211,20.4998,20.5211,88100.0
2012-11-01 11:35:00,28.84,28.88,28.83,28.85,165600.0,20.514,20.5424,20.5069,20.5211,165600.0
2012-11-01 11:40:00,28.84,28.98,28.84,28.97,129900.0,20.514,20.6136,20.514,20.6065,129900.0
2012-11-01 11:45:00,28.98,29.05,28.96,29.04,191900.0,20.6136,20.6634,20.5993,20.6562,191900.0
2012-11-01 11:50:00,29.04,29.07,29.03,29.05,91700.0,20.6562,20.6776,20.6491,20.6634,91700.0
2012-11-01 11:55:00,29.04,29.05,29.03,29.04,33200.0,20.6562,20.6634,20.6491,20.6562,33200.0
2012-11-01 12:00:00,29.04,29.05,29.02,29.05,76500.0,20.6562,20.6634,20.642,20.6634,76500.0
2012-11-01 12:05:00,29.04,29.05,29.02,29.04,74500.0,20.6562,20.6634,20.642,20.6562,74500.0
2012-11-01 12:10:00,29.04,29.05,29.02,29.02,85500.0,20.6562,20.6634,20.642,20.642,85500.0
2012-11-01 12:15:00,29.02,29.03,29.0,29.02,51300.0,20.642,20.6491,20.6278,20.642,51300.0
2012-11-01 12:20:00,29.02,29.05,29.02,29.05,69400.0,20.642,20.6634,20.642,20.6634,69400.0
2012-11-01 12:25:00,29.04,29.05,29.02,29.04,122000.0,20.6562,20.6634,20.642,20.6562,122000.0
2012-11-01 12:30:00,29.04,29.07,29.03,29.07,88800.0,20.6562,20.6776,20.6491,20.6776,88800.0
2012-11-01 12:35:00,29.07,29.07,29.05,29.05,90800.0,20.6776,20.6776,20.6634,20.6634,90800.0
2012-11-01 12:40:00,29.07,29.08,29.04,29.04,76100.0,20.6776,20.6847,20.6562,20.6562,76100.0
2012-11-01 12:45:00,29.04,29.06,29.03,29.05,73400.0,20.6562,20.6705,20.6491,20.6634,73400.0
2012-11-01 12:50:00,29.05,29.06,29.03,29.04,91400.0,20.6634,20.6705,20.6491,20.6562,91400.0
2012-11-01 12:55:00,29.04,29.07,29.04,29.05,137300.0,20.6562,20.6776,20.6562,20.6634,137300.0
2012-11-01 13:00:00,29.05,29.06,29.05,29.05,89800.0,20.6634,20.6705,20.6634,20.6634,89800.0
2012-11-01 13:05:00,29.05,29.07,29.05,29.05,73500.0,20.6634,20.6776,20.6634,20.6634,73500.0
2012-11-01 13:10:00,29.05,29.07,29.05,29.05,53600.0,20.6634,20.6776,20.6634,20.6634,53600.0
2012-11-01 13:15:00,29.06,29.09,29.05,29.09,88500.0,20.6705,20.6918,20.6634,20.6918,88500.0
2012-11-01 13:20:00,29.09,29.11,29.05,29.07,114900.0,20.6918,20.706,20.6634,20.6776,114900.0
2012-11-01 13:25:00,29.07,29.1,29.07,29.07,91000.0,20.6776,20.6989,20.6776,20.6776,91000.0
2012-11-01 13:30:00,29.07,29.08,29.04,29.05,107100.0,20.6776,20.6847,20.6562,20.6634,107100.0
2012-11-01 13:35:00,29.05,29.07,29.03,29.05,116100.0,20.6634,20.6776,20.6491,20.6634,116100.0
2012-11-01 13:40:00,29.05,29.05,29.01,29.02,39400.0,20.6634,20.6634,20.6349,20.642,39400.0
2012-11-01 13:45:00,29.02,29.05,29.02,29.04,62300.0,20.642,20.6634,20.642,20.6562,62300.0
2012-11-01 13:50:00,29.04,29.06,29.04,29.06,38800.0,20.6562,20.6705,20.6562,20.6705,38800.0
2012-11-01 13:55:00,29.06,29.07,29.05,29.07,50400.0,20.6705,20.6776,20.6634,20.6776,50400.0
2012-11-01 14:00:00,29.07,29.09,29.02,29.05,116900.0,20.6776,20.6918,20.642,20.6634,116900.0
2012-11-01 14:05:00,29.03,29.05,29.02,29.04,27700.0,20.6491,20.6634,20.642,20.6562,27700.0
2012-11-01 14:10:00,29.04,29.05,29.01,29.04,103300.0,20.6562,20.6634,20.6349,20.6562,103300.0
2012-11-01 14:15:00,29.04,29.06,29.04,29.05,60000.0,20.6562,20.6705,20.6562,20.6634,60000.0
2012-11-01 14:20:00,29.05,29.08,29.04,29.08,73600.0,20.6634,20.6847,20.6562,20.6847,73600.0
2012-11-01 14:25:00,29.07,29.08,29.04,29.04,71500.0,20.6776,20.6847,20.6562,20.6562,71500.0
2012-11-01 14:30:00,29.05,29.06,29.03,29.06,99600.0,20.6634,20.6705,20.6491,20.6705,99600.0
2012-11-01 14:35:00,29.06,29.08,29.04,29.08,66800.0,20.6705,20.6847,20.6562,20.6847,66800.0
2012-11-01 14:40:00,29.08,29.09,29.06,29.09,83200.0,20.6847,20.6918,20.6705,20.6918,83200.0
2012-11-01 14:45:00,29.08,29.13,29.06,29.13,140700.0,20.6847,20.7203,20.6705,20.7203,140700.0
2012-11-01 14:50:00,29.12,29.14,29.1,29.13,59200.0,20.7131,20.7274,20.6989,20.7203,59200.0
2012-11-01 14:55:00,29.14,29.15,29.13,29.15,127500.0,20.7274,20.7345,20.7203,20.7345,127500.0
2012-11-01 15:00:00,29.15,29.17,29.11,29.17,203800.0,20.7345,20.7487,20.706,20.7487,203800.0
2012-11-01 15:05:00,29.17,29.23,29.16,29.22,174500.0,20.7487,20.7914,20.7416,20.7843,174500.0
2012-11-01 15:10:00,29.21,29.22,29.18,29.2,93500.0,20.7772,20.7843,20.7558,20.7701,93500.0
2012-11-01 15:15:00,29.19,29.2,29.17,29.18,115100.0,20.7629,20.7701,20.7487,20.7558,115100.0
2012-11-01 15:20:00,29.18,29.19,29.16,29.18,98500.0,20.7558,20.7629,20.7416,20.7558,98500.0
2012-11-01 15:25:00,29.18,29.19,29.15,29.16,122400.0,20.7558,20.7629,20.7345,20.7416,122400.0
2012-11-01 15:30:00,29.17,29.17,29.16,29.17,71500.0,20.7487,20.7487,20.7416,20.7487,71500.0
2012-11-01 15:35:00,29.17,29.17,29.11,29.11,158100.0,20.7487,20.7487,20.706,20.706,158100.0
2012-11-01 15:40:00,29.12,29.12,29.1,29.12,158600.0,20.7131,20.7131,20.6989,20.7131,158600.0
2012-11-01 15:45:00,29.12,29.17,29.11,29.17,157500.0,20.7131,20.7487,20.706,20.7487,157500.0
2012-11-01 15:50:00,29.17,29.22,29.17,29.21,281500.0,20.7487,20.7843,20.7487,20.7772,281500.0
2012-11-01 15:55:00,29.21,29.22,29.18,29.21,538200.0,20.7772,20.7843,20.7558,20.7772,538200.0
2012-11-02 09:30:00,29.27,29.3,29.04,29.05,152100.0,20.8198,20.8412,20.6562,20.6634,152100.0
2012-11-02 09:35:00,29.06,29.15,28.97,29.1,131600.0,20.6705,20.7345,20.6065,20.6989,131600.0
2012-11-02 09:40:00,29.11,29.16,29.03,29.1,129900.0,20.706,20.7416,20.6491,20.6989,129900.0
2012-11-02 09:45:00,29.1,29.13,29.05,29.06,123800.0,20.6989,20.7203,20.6634,20.6705,123800.0
2012-11-02 09:50:00,29.05,29.06,28.99,29.03,118300.0,20.6634,20.6705,20.6207,20.6491,118300.0
2012-11-02 09:55:00,29.03,29.15,29.03,29.13,85200.0,20.6491,20.7345,20.6491,20.7203,85200.0
2012-11-02 10:00:00,29.13,29.21,29.08,29.11,134500.0,20.7203,20.7772,20.6847,20.706,134500.0
2012-11-02 10:05:00,29.11,29.14,29.07,29.14,136400.0,20.706,20.7274,20.6776,20.7274,136400.0
2012-11-02 10:10:00,29.14,29.14,29.02,29.02,195500.0,20.7274,20.7274,20.642,20.642,195500.0
2012-11-02 10:15:00,29.03,29.03,28.95,28.95,154300.0,20.6491,20.6491,20.5922,20.5922,154300.0
2012-11-02 10:20:00,28.95,29.02,28.93,29.0,237900.0,20.5922,20.642,20.578,20.6278,237900.0
2012-11-02 10:25:00,29.0,29.0,28.98,29.0,221200.0,20.6278,20.6278,20.6136,20.6278,221200.0
2012-11-02 10:30:00,28.99,29.06,28.99,29.04,163000.0,20.6207,20.6705,20.6207,20.6562,163000.0
2012-11-02 10:35:00,29.03,29.04,29.01,29.02,113600.0,20.6491,20.6562,20.6349,20.642,113600.0
2012-11-02 10:40:00,29.02,29.04,28.93,28.95,97100.0,20.642,20.6562,20.578,20.5922,97100.0
2012-11-02 10:45:00,28.95,28.96,28.91,28.95,256800.0,20.5922,20.5993,20.5638,20.5922,256800.0
2012-11-02 10:50:00,28.95,29.05,28.93,29.05,121600.0,20.5922,20.6634,20.578,20.6634,121600.0
2012-11-02 10:55:00,29.05,29.1,29.01,29.02,136500.0,20.6634,20.6989,20.6349,20.642,136500.0
2012-11-02 11:00:00,29.01,29.01,28.96,28.98,221000.0,20.6349,20.6349,20.5993,20.6136,221000.0
2012-11-02 11:05:00,28.98,29.0,28.96,28.98,80600.0,20.6136,20.6278,20.5993,20.6136,80600.0
2012-11-02 11:10:00,28.97,28.99,28.95,28.99,86900.0,20.6065,20.6207,20.5922,20.6207,86900.0
2012-11-02 11:15:00,28.99,28.99,28.94,28.95,102900.0,20.6207,20.6207,20.5851,20.5922,102900.0
2012-11-02 11:20:00,28.95,28.96,28.92,28.92,100500.0,20.5922,20.5993,20.5709,20.5709,100500.0
2012-11-02 11:25:00,28.92,28.94,28.9,28.91,166000.0,20.5709,20.5851,20.5567,20.5638,166000.0
2012-11-02 11:30:00,28.9,28.91,28.86,28.9,140400.0,20.5567,20.5638,20.5282,20.5567,140400.0
2012-11-02 11:35:00,28.9,28.92,28.87,28.87,141000.0,20.5567,20.5709,20.5353,20.5353,141000.0
2012-11-02 11:40:00,28.87,28.89,28.85,28.87,99200.0,20.5353,20.5495,20.5211,20.5353,99200.0
2012-11-02 11:45:00,28.86,28.87,28.76,28.76,108800.0,20.5282,20.5353,20.4571,20.4571,108800.0
2012-11-02 11:50:00,28.76,28.8,28.75,28.76,94400.0,20.4571,20.4855,20.45,20.4571,94400.0
2012-11-02 11:55:00,28.77,28.82,28.77,28.79,62100.0,20.4642,20.4998,20.4642,20.4784,62100.0
2012-11-02 12:00:00,28.79,28.81,28.75,28.75,87000.0,20.4784,20.4926,20.45,20.45,87000.0
2012-11-02 12:05:00,28.75,28.83,28.75,28.83,149100.0,20.45,20.5069,20.45,20.5069,149100.0
2012-11-02 12:10:00,28.83,28.93,28.82,28.93,294500.0,20.5069,20.578,20.4998,20.578,294500.0
2012-11-02 12:15:00,28.93,28.93,28.87,28.92,146800.0,20.578,20.578,20.5353,20.5709,146800.0
2012-11-02 12:20:00,28.93,28.97,28.91,28.91,83600.0,20.578,20.6065,20.5638,20.5638,83600.0
2012-11-02 12:25:00,28.92,28.93,28.9,28.91,98500.0,20.5709,20.578,20.5567,20.5638,98500.0
2012-11-02 12:30:00,28.91,28.95,28.91,28.92,47600.0,20.5638,20.5922,20.5638,20.5709,47600.0
2012-11-02 12:35:00,28.92,28.94,28.92,28.92,64700.0,20.5709,20.5851,20.5709,20.5709,64700.0
2012-11-02 12:40:00,28.92,28.93,28.89,28.89,34600.0,20.5709,20.578,20.5495,20.5495,34600.0
2012-11-02 12:45:00,28.89,28.91,28.87,28.87,104600.0,20.5495,20.5638,20.5353,20.5353,104600.0
2012-11-02 12:50:00,28.87,28.88,28.86,28.86,34900.0,20.5353,20.5424,20.5282,20.5282,34900.0
2012-11-02 12:55:00,28.86,28.87,28.79,28.79,103900.0,20.5282,20.5353,20.4784,20.4784,103900.0
2012-11-02 13:00:00,28.8,28.8,28.77,28.78,87600.0,20.4855,20.4855,20.4642,20.4713,87600.0
2012-11-02 13:05:00,28.78,28.79,28.73,28.73,51700.0,20.4713,20.4784,20.4357,20.4357,51700.0
2012-11-02 13:10:00,28.73,28.77,28.73,28.76,74800.0,20.4357,20.4642,20.4357,20.4571,74800.0
2012-11-02 13:15:00,28.76,28.78,28.73,28.73,72500.0,20.4571,20.4713,20.4357,20.4357,72500.0
2012-11-02 13:20:00,28.73,28.73,28.68,28.73,115200.0,20.4357,20.4357,20.4002,20.4357,115200.0
2012-11-02 13:25:00,28.73,28.74,28.7,28.72,59000.0,20.4357,20.4429,20.4144,20.4286,59000.0
2012-11-02 13:30:00,28.72,28.79,28.72,28.78,104500.0,20.4286,20.4784,20.4286,20.4713,104500.0
2012-11-02 13:35:00,28.77,28.79,28.75,28.75,56100.0,20.4642,20.4784,20.45,20.45,56100.0
2012-11-02 13:40:00,28.74,28.75,28.72,28.73,79600.0,20.4429,20.45,20.4286,20.4357,79600.0
2012-11-02 13:45:00,28.73,28.75,28.72,28.72,44500.0,20.4357,20.45,20.4286,20.4286,44500.0
2012-11-02 13:50:00,28.72,28.72,28.62,28.63,166400.0,20.4286,20.4286,20.3575,20.3646,166400.0
2012-11-02 13:55:00,28.63,28.64,28.57,28.6,104800.0,20.3646,20.3717,20.3219,20.3433,104800.0
2012-11-02 14:00:00,28.6,28.63,28.57,28.57,91200.0,20.3433,20.3646,20.3219,20.3219,91200.0
2012-11-02 14:05:00,28.57,28.63,28.56,28.59,126400.0,20.3219,20.3646,20.3148,20.3362,126400.0
2012-11-02 14:10:00,28.6,28.62,28.59,28.6,61500.0,20.3433,20.3575,20.3362,20.3433,61500.0
2012-11-02 14:15:00,28.6,28.61,28.58,28.58,65200.0,20.3433,20.3504,20.329,20.329,65200.0
2012-11-02 14:20:00,28.58,28.63,28.58,28.61,121300.0,20.329,20.3646,20.329,20.3504,121300.0
2012-11-02 14:25:00,28.62,28.64,28.61,28.64,69000.0,20.3575,20.3717,20.3504,20.3717,69000.0
2012-11-02 14:30:00,28.64,28.66,28.61,28.66,59500.0,20.3717,20.3859,20.3504,20.3859,59500.0
2012-11-02 14:35:00,28.65,28.66,28.57,28.57,128700.0,20.3788,20.3859,20.3219,20.3219,128700.0
2012-11-02 14:40:00,28.57,28.59,28.55,28.55,78100.0,20.3219,20.3362,20.3077,20.3077,78100.0
2012-11-02 14:45:00,28.56,28.56,28.49,28.51,108800.0,20.3148,20.3148,20.265,20.2793,108800.0
2012-11-02 14:50:00,28.51,28.56,28.51,28.52,67500.0,20.2793,20.3148,20.2793,20.2864,67500.0
2012-11-02 14:55:00,28.52,28.57,28.52,28.56,69900.0,20.2864,20.3219,20.2864,20.3148,69900.0
2012-11-02 15:00:00,28.56,28.62,28.55,28.61,120400.0,20.3148,20.3575,20.3077,20.3504,120400.0
2012-11-02 15:05:00,28.61,28.63,28.59,28.59,113500.0,20.3504,20.3646,20.3362,20.3362,113500.0
2012-11-02 15:10:00,28.59,28.6,28.57,28.6,72200.0,20.3362,20.3433,20.3219,20.3433,72200.0
2012-11-02 15:15:00,28.6,28.64,28.58,28.62,81800.0,20.3433,20.3717,20.329,20.3575,81800.0
2012-11-02 15:20:00,28.63,28.63,28.58,28.58,74800.0,20.3646,20.3646,20.329,20.329,74800.0
2012-11-02 15:25:00,28.59,28.62,28.58,28.6,86700.0,20.3362,20.3575,20.329,20.3433,86700.0
2012-11-02 15:30:00,28.61,28.61,28.51,28.54,125600.0,20.3504,20.3504,20.2793,20.3006,125600.0
2012-11-02 15:35:00,28.54,28.57,28.52,28.55,170700.0,20.3006,20.3219,20.2864,20.3077,170700.0
2012-11-02 15:40:00,28.55,28.61,28.55,28.6,118200.0,20.3077,20.3504,20.3077,20.3433,118200.0
2012-11-02 15:45:00,28.59,28.6,28.48,28.52,210500.0,20.3362,20.3433,20.2579,20.2864,210500.0
2012-11-02 15:50:00,28.52,28.55,28.52,28.53,235200.0,20.2864,20.3077,20.2864,20.2935,235200.0
2012-11-02 15:55:00,28.54,28.56,28.51,28.51,457600.0,20.3006,20.3148,20.2793,20.2793,457600.0
2012-11-05 09:30:00,28.68,28.68,28.46,28.61,138500.0,20.4002,20.4002,20.2437,20.3504,138500.0
2012-11-05 09:35:00,28.61,28.81,28.57,28.74,276100.0,20.3504,20.4926,20.3219,20.4429,276100.0
2012-11-05 09:40:00,28.73,28.81,28.7,28.8,138500.0,20.4357,20.4926,20.4144,20.4855,138500.0
2012-11-05 09:45:00,28.8,28.82,28.71,28.76,130700.0,20.4855,20.4998,20.4215,20.4571,130700.0
2012-11-05 09:50:00,28.76,28.83,28.74,28.81,121200.0,20.4571,20.5069,20.4429,20.4926,121200.0
2012-11-05 09:55:00,28.8,28.9,28.8,28.89,84700.0,20.4855,20.5567,20.4855,20.5495,84700.0
2012-11-05 10:00:00,28.89,28.98,28.86,28.91,510200.0,20.5495,20.6136,20.5282,20.5638,510200.0
2012-11-05 10:05:00,28.92,28.96,28.89,28.91,116700.0,20.5709,20.5993,20.5495,20.5638,116700.0
2012-11-05 10:10:00,28.91,28.97,28.9,28.93,113100.0,20.5638,20.6065,20.5567,20.578,113100.0
2012-11-05 10:15:00,28.93,28.95,28.9,28.95,54000.0,20.578,20.5922,20.5567,20.5922,54000.0
2012-11-05 10:20:00,28.94,28.99,28.93,28.98,109600.0,20.5851,20.6207,20.578,20.6136,109600.0
2012-11-05 10:25:00,28.97,28.98,28.91,28.93,70900.0,20.6065,20.6136,20.5638,20.578,70900.0
2012-11-05 10:30:00,28.94,29.03,28.92,29.03,80600.0,20.5851,20.6491,20.5709,20.6491,80600.0
2012-11-05 10:35:00,29.02,29.1,28.99,29.09,139300.0,20.642,20.6989,20.6207,20.6918,139300.0
2012-11-05 10:40:00,29.1,29.14,29.08,29.13,192900.0,20.6989,20.7274,20.6847,20.7203,192900.0
2012-11-05 10:45:00,29.13,29.14,29.09,29.11,82600.0,20.7203,20.7274,20.6918,20.706,82600.0
2012-11-05 10:50:00,29.11,29.15,29.05,29.12,159500.0,20.706,20.7345,20.6634,20.7131,159500.0
2012-11-05 10:55:00,29.12,29.13,29.1,29.13,56200.0,20.7131,20.7203,20.6989,20.7203,56200.0
2012-11-05 11:00:00,29.13,29.13,29.09,29.11,71000.0,20.7203,20.7203,20.6918,20.706,71000.0
2012-11-05 11:05:00,29.11,29.14,29.11,29.11,74600.0,20.706,20.7274,20.706,20.706,74600.0
2012-11-05 11:10:00,29.11,29.12,29.09,29.12,57600.0,20.706,20.7131,20.6918,20.7131,57600.0
2012-11-05 11:15:00,29.12,29.12,29.08,29.11,54300.0,20.7131,20.7131,20.6847,20.706,54300.0
2012-11-05 11:20:00,29.1,29.11,29.08,29.09,57800.0,20.6989,20.706,20.6847,20.6918,57800.0
2012-11-05 11:25:00,29.08,29.09,29.07,29.08,45400.0,20.6847,20.6918,20.6776,20.6847,45400.0
2012-11-05 11:30:00,29.08,29.08,29.03,29.04,48500.0,20.6847,20.6847,20.6491,20.6562,48500.0
2012-11-05 11:35:00,29.05,29.06,29.04,29.06,28200.0,20.6634,20.6705,20.6562,20.6705,28200.0
2012-11-05 11:40:00,29.07,29.08,29.05,29.08,53900.0,20.6776,20.6847,20.6634,20.6847,53900.0
2012-11-05 11:45:00,29.08,29.08,29.0,29.01,95500.0,20.6847,20.6847,20.6278,20.6349,95500.0
2012-11-05 11:50:00,29.02,29.02,28.99,29.01,44700.0,20.642,20.642,20.6207,20.6349,44700.0
2012-11-05 11:55:00,29.0,29.02,29.0,29.01,88400.0,20.6278,20.642,20.6278,20.6349,88400.0
2012-11-05 12:00:00,29.01,29.01,28.97,28.98,137000.0,20.6349,20.6349,20.6065,20.6136,137000.0
2012-11-05 12:05:00,28.99,29.01,28.98,29.0,71900.0,20.6207,20.6349,20.6136,20.6278,71900.0
2012-11-05 12:10:00,28.99,29.0,28.97,29.0,72200.0,20.6207,20.6278,20.6065,20.6278,72200.0
2012-11-05 12:15:00,29.0,29.0,28.97,28.98,63900.0,20.6278,20.6278,20.6065,20.6136,63900.0
2012-11-05 12:20:00,28.97,28.99,28.95,28.96,182200.0,20.6065,20.6207,20.5922,20.5993,182200.0
2012-11-05 12:25:00,28.96,28.96,28.92,28.94,120700.0,20.5993,20.5993,20.5709,20.5851,120700.0
2012-11-05 12:30:00,28.93,28.94,28.91,28.92,63300.0,20.578,20.5851,20.5638,20.5709,63300.0
2012-11-05 12:35:00,28.91,28.93,28.91,28.92,32100.0,20.5638,20.578,20.5638,20.5709,32100.0
2012-11-05 12:40:00,28.92,28.92,28.88,28.89,52300.0,20.5709,20.5709,20.5424,20.5495,52300.0
2012-11-05 12:45:00,28.9,28.91,28.89,28.9,40300.0,20.5567,20.5638,20.5495,20.5567,40300.0
2012-11-05 12:50:00,28.9,28.91,28.84,28.84,69600.0,20.5567,20.5638,20.514,20.514,69600.0
2012-11-05 12:55:00,28.84,28.87,28.82,28.86,41400.0,20.514,20.5353,20.4998,20.5282,41400.0
2012-11-05 13:00:00,28.86,28.89,28.86,28.89,56400.0,20.5282,20.5495,20.5282,20.5495,56400.0
2012-11-05 13:05:00,28.88,28.9,28.87,28.9,115500.0,20.5424,20.5567,20.5353,20.5567,115500.0
2012-11-05 13:10:00,28.9,28.94,28.9,28.94,37200.0,20.5567,20.5851,20.5567,20.5851,37200.0
2012-11-05 13:15:00,28.94,28.97,28.92,28.95,98200.0,20.5851,20.6065,20.5709,20.5922,98200.0
2012-11-05 13:20:00,28.95,28.96,28.93,28.96,63700.0,20.5922,20.5993,20.578,20.5993,63700.0
2012-11-05 13:25:00,28.96,29.0,28.95,28.97,66000.0,20.5993,20.6278,20.5922,20.6065,66000.0
2012-11-05 13:30:00,28.97,29.0,28.96,28.99,31000.0,20.6065,20.6278,20.5993,20.6207,31000.0
2012-11-05 13:35:00,28.99,29.02,28.99,29.0,31400.0,20.6207,20.642,20.6207,20.6278,31400.0
2012-11-05 13:40:00,29.0,29.02,29.0,29.01,69800.0,20.6278,20.642,20.6278,20.6349,69800.0
2012-11-05 13:45:00,29.01,29.03,29.0,29.0,33200.0,20.6349,20.6491,20.6278,20.6278,33200.0
2012-11-05 13:50:00,29.0,29.02,29.0,29.02,64600.0,20.6278,20.642,20.6278,20.642,64600.0
2012-11-05 13:55:00,29.01,29.03,29.01,29.02,44200.0,20.6349,20.6491,20.6349,20.642,44200.0
2012-11-05 14:00:00,29.02,29.08,29.02,29.08,57200.0,20.642,20.6847,20.642,20.6847,57200.0
2012-11-05 14:05:00,29.08,29.09,29.07,29.08,45500.0,20.6847,20.6918,20.6776,20.6847,45500.0
2012-11-05 14:10:00,29.08,29.11,29.07,29.11,41900.0,20.6847,20.706,20.6776,20.706,41900.0
2012-11-05 14:15:00,29.11,29.13,29.11,29.13,49600.0,20.706,20.7203,20.706,20.7203,49600.0
2012-11-05 14:20:00,29.13,29.16,29.12,29.16,85100.0,20.7203,20.7416,20.7131,20.7416,85100.0
2012-11-05 14:25:00,29.16,29.22,29.16,29.2,140900.0,20.7416,20.7843,20.7416,20.7701,140900.0
2012-11-05 14:30:00,29.2,29.23,29.18,29.21,90400.0,20.7701,20.7914,20.7558,20.7772,90400.0
2012-11-05 14:35:00,29.21,29.22,29.16,29.18,127200.0,20.7772,20.7843,20.7416,20.7558,127200.0
2012-11-05 14:40:00,29.18,29.2,29.16,29.2,73600.0,20.7558,20.7701,20.7416,20.7701,73600.0
2012-11-05 14:45:00,29.2,29.22,29.18,29.2,149200.0,20.7701,20.7843,20.7558,20.7701,149200.0
2012-11-05 14:50:00,29.2,29.22,29.19,29.22,115300.0,20.7701,20.7843,20.7629,20.7843,115300.0
2012-11-05 14:55:00,29.22,29.26,29.21,29.26,246000.0,20.7843,20.8127,20.7772,20.8127,246000.0
2012-11-05 15:00:00,29.26,29.3,29.24,29.29,222100.0,20.8127,20.8412,20.7985,20.8341,222100.0
2012-11-05 15:05:00,29.29,29.32,29.26,29.29,269100.0,20.8341,20.8554,20.8127,20.8341,269100.0
2012-11-05 15:10:00,29.29,29.31,29.28,29.31,119700.0,20.8341,20.8483,20.827,20.8483,119700.0
2012-11-05 15:15:00,29.31,29.31,29.29,29.3,126700.0,20.8483,20.8483,20.8341,20.8412,126700.0
2012-11-05 15:20:00,29.3,29.35,29.29,29.34,172300.0,20.8412,20.8767,20.8341,20.8696,172300.0
2012-11-05 15:25:00,29.33,29.38,29.32,29.37,226600.0,20.8625,20.8981,20.8554,20.891,226600.0
2012-11-05 15:30:00,29.37,29.37,29.34,29.35,212100.0,20.891,20.891,20.8696,20.8767,212100.0
2012-11-05 15:35:00,29.35,29.45,29.34,29.44,302700.0,20.8767,20.9479,20.8696,20.9408,302700.0
2012-11-05 15:40:00,29.44,29.47,29.43,29.46,207800.0,20.9408,20.9621,20.9337,20.955,207800.0
2012-11-05 15:45:00,29.46,29.51,29.45,29.49,425200.0,20.955,20.9906,20.9479,20.9763,425200.0
2012-11-05 15:50:00,29.49,29.51,29.44,29.47,624500.0,20.9763,20.9906,20.9408,20.9621,624500.0
2012-11-05 15:55:00,29.47,29.48,29.44,29.47,428500.0,20.9621,20.9692,20.9408,20.9621,428500.0
2012-11-06 09:30:00,29.49,29.54,29.39,29.42,147200.0,20.9763,21.0119,20.9052,20.9265,147200.0
2012-11-06 09:35:00,29.41,29.68,29.4,29.68,162400.0,20.9194,21.1115,20.9123,21.1115,162400.0
2012-11-06 09:40:00,29.68,29.75,29.63,29.71,269900.0,21.1115,21.1613,21.0759,21.1328,269900.0
2012-11-06 09:45:00,29.71,29.74,29.66,29.67,178400.0,21.1328,21.1542,21.0973,21.1044,178400.0
2012-11-06 09:50:00,29.66,29.69,29.63,29.68,154300.0,21.0973,21.1186,21.0759,21.1115,154300.0
2012-11-06 09:55:00,29.68,29.78,29.68,29.78,182500.0,21.1115,21.1826,21.1115,21.1826,182500.0
2012-11-06 10:00:00,29.76,29.78,29.7,29.73,167000.0,21.1684,21.1826,21.1257,21.147,167000.0
2012-11-06 10:05:00,29.74,29.79,29.71,29.79,165500.0,21.1542,21.1897,21.1328,21.1897,165500.0
2012-11-06 10:10:00,29.79,29.8,29.74,29.75,170100.0,21.1897,21.1968,21.1542,21.1613,170100.0
2012-11-06 10:15:00,29.74,29.76,29.71,29.76,167000.0,21.1542,21.1684,21.1328,21.1684,167000.0
2012-11-06 10:20:00,29.75,29.8,29.75,29.8,132300.0,21.1613,21.1968,21.1613,21.1968,132300.0
2012-11-06 10:25:00,29.8,29.82,29.76,29.8,188400.0,21.1968,21.2111,21.1684,21.1968,188400.0
2012-11-06 10:30:00,29.81,29.82,29.76,29.79,195300.0,21.2039,21.2111,21.1684,21.1897,195300.0
2012-11-06 10:35:00,29.79,29.81,29.74,29.76,218600.0,21.1897,21.2039,21.1542,21.1684,218600.0
2012-11-06 10:40:00,29.76,29.8,29.74,29.77,179600.0,21.1684,21.1968,21.1542,21.1755,179600.0
2012-11-06 10:45:00,29.76,29.88,29.75,29.84,263700.0,21.1684,21.2537,21.1613,21.2253,263700.0
2012-11-06 10:50:00,29.84,29.86,29.74,29.75,137700.0,21.2253,21.2395,21.1542,21.1613,137700.0
2012-11-06 10:55:00,29.75,29.8,29.74,29.79,113000.0,21.1613,21.1968,21.1542,21.1897,113000.0
2012-11-06 11:00:00,29.78,29.79,29.72,29.72,160700.0,21.1826,21.1897,21.1399,21.1399,160700.0
2012-11-06 11:05:00,29.72,29.76,29.71,29.75,168500.0,21.1399,21.1684,21.1328,21.1613,168500.0
2012-11-06 11:10:00,29.75,29.77,29.75,29.77,88900.0,21.1613,21.1755,21.1613,21.1755,88900.0
2012-11-06 11:15:00,29.77,29.78,29.74,29.77,134400.0,21.1755,21.1826,21.1542,21.1755,134400.0
2012-11-06 11:20:00,29.76,29.77,29.73,29.76,66300.0,21.1684,21.1755,21.147,21.1684,66300.0
2012-11-06 11:25:00,29.76,29.77,29.74,29.77,67900.0,21.1684,21.1755,21.1542,21.1755,67900.0
2012-11-06 11:30:00,29.77,29.79,29.75,29.78,58500.0,21.1755,21.1897,21.1613,21.1826,58500.0
2012-11-06 11:35:00,29.78,29.91,29.78,29.88,228100.0,21.1826,21.2751,21.1826,21.2537,228100.0
2012-11-06 11:40:00,29.88,29.95,29.87,29.94,138900.0,21.2537,21.3035,21.2466,21.2964,138900.0
2012-11-06 11:45:00,29.95,29.98,29.89,29.9,136300.0,21.3035,21.3249,21.2609,21.268,136300.0
2012-11-06 11:50:00,29.9,29.92,29.86,29.9,119500.0,21.268,21.2822,21.2395,21.268,119500.0
2012-11-06 11:55:00,29.91,29.99,29.9,29.99,130100.0,21.2751,21.332,21.268,21.332,130100.0
2012-11-06 12:00:00,29.99,30.02,29.98,30.0,557800.0,21.332,21.3533,21.3249,21.3391,557800.0
2012-11-06 12:05:00,30.0,30.0,29.94,29.98,197800.0,21.3391,21.3391,21.2964,21.3249,197800.0
2012-11-06 12:10:00,29.99,30.0,29.98,29.99,154200.0,21.332,21.3391,21.3249,21.332,154200.0
2012-11-06 12:15:00,29.99,30.0,29.98,29.98,107600.0,21.332,21.3391,21.3249,21.3249,107600.0
2012-11-06 12:20:00,29.98,30.0,29.97,29.98,79500.0,21.3249,21.3391,21.3178,21.3249,79500.0
2012-11-06 12:25:00,29.98,29.99,29.96,29.98,102700.0,21.3249,21.332,21.3106,21.3249,102700.0
2012-11-06 12:30:00,29.98,30.0,29.97,29.99,116300.0,21.3249,21.3391,21.3178,21.332,116300.0
2012-11-06 12:35:00,29.99,29.99,29.95,29.95,116300.0,21.332,21.332,21.3035,21.3035,116300.0
2012-11-06 12:40:00,29.95,29.98,29.94,29.96,84700.0,21.3035,21.3249,21.2964,21.3106,84700.0
2012-11-06 12:45:00,29.95,29.96,29.91,29.94,80400.0,21.3035,21.3106,21.2751,21.2964,80400.0
2012-11-06 12:50:00,29.94,29.98,29.94,29.98,92800.0,21.2964,21.3249,21.2964,21.3249,92800.0
2012-11-06 12:55:00,29.98,29.99,29.97,29.98,32300.0,21.3249,21.332,21.3178,21.3249,32300.0
2012-11-06 13:00:00,29.98,29.99,29.93,29.95,124600.0,21.3249,21.332,21.2893,21.3035,124600.0
2012-11-06 13:05:00,29.95,29.96,29.95,29.96,57000.0,21.3035,21.3106,21.3035,21.3106,57000.0
2012-11-06 13:10:00,29.96,29.99,29.93,29.98,124300.0,21.3106,21.332,21.2893,21.3249,124300.0
2012-11-06 13:15:00,29.99,30.0,29.96,30.0,201300.0,21.332,21.3391,21.3106,21.3391,201300.0
2012-11-06 13:20:00,29.99,30.0,29.98,29.99,141600.0,21.332,21.3391,21.3249,21.332,141600.0
2012-11-06 13:25:00,30.0,30.0,29.99,30.0,115200.0,21.3391,21.3391,21.332,21.3391,115200.0
2012-11-06 13:30:00,30.0,30.0,29.98,30.0,190700.0,21.3391,21.3391,21.3249,21.3391,190700.0
2012-11-06 13:35:00,30.0,30.0,29.98,29.99,146300.0,21.3391,21.3391,21.3249,21.332,146300.0
2012-11-06 13:40:00,29.98,29.99,29.97,29.99,65000.0,21.3249,21.332,21.3178,21.332,65000.0
2012-11-06 13:45:00,29.99,29.99,29.97,29.98,55800.0,21.332,21.332,21.3178,21.3249,55800.0
2012-11-06 13:50:00,29.99,30.0,29.98,29.99,223500.0,21.332,21.3391,21.3249,21.332,223500.0
2012-11-06 13:55:00,29.99,30.0,29.98,29.99,95400.0,21.332,21.3391,21.3249,21.332,95400.0
2012-11-06 14:00:00,30.0,30.0,29.93,29.94,239300.0,21.3391,21.3391,21.2893,21.2964,239300.0
2012-11-06 14:05:00,29.94,29.97,29.93,29.96,152100.0,21.2964,21.3178,21.2893,21.3106,152100.0
2012-11-06 14:10:00,29.96,29.96,29.94,29.95,110900.0,21.3106,21.3106,21.2964,21.3035,110900.0
2012-11-06 14:15:00,29.95,29.97,29.94,29.96,56300.0,21.3035,21.3178,21.2964,21.3106,56300.0
2012-11-06 14:20:00,29.96,29.98,29.95,29.98,221400.0,21.3106,21.3249,21.3035,21.3249,221400.0
2012-11-06 14:25:00,29.98,29.99,29.95,29.96,151900.0,21.3249,21.332,21.3035,21.3106,151900.0
2012-11-06 14:30:00,29.95,29.97,29.95,29.97,49000.0,21.3035,21.3178,21.3035,21.3178,49000.0
2012-11-06 14:35:00,29.97,29.99,29.96,29.99,97200.0,21.3178,21.332,21.3106,21.332,97200.0
2012-11-06 14:40:00,29.99,30.0,29.98,30.0,53900.0,21.332,21.3391,21.3249,21.3391,53900.0
2012-11-06 14:45:00,29.99,30.0,29.97,29.99,66600.0,21.332,21.3391,21.3178,21.332,66600.0
2012-11-06 14:50:00,29.98,30.0,29.98,29.99,172800.0,21.3249,21.3391,21.3249,21.332,172800.0
2012-11-06 14:55:00,29.99,30.0,29.97,30.0,206300.0,21.332,21.3391,21.3178,21.3391,206300.0
2012-11-06 15:00:00,30.0,30.0,29.97,29.98,153400.0,21.3391,21.3391,21.3178,21.3249,153400.0
2012-11-06 15:05:00,29.99,29.99,29.97,29.97,138000.0,21.332,21.332,21.3178,21.3178,138000.0
2012-11-06 15:10:00,29.98,29.99,29.96,29.97,194100.0,21.3249,21.332,21.3106,21.3178,194100.0
2012-11-06 15:15:00,29.97,29.98,29.92,29.95,109300.0,21.3178,21.3249,21.2822,21.3035,109300.0
2012-11-06 15:20:00,29.95,29.97,29.93,29.96,148900.0,21.3035,21.3178,21.2893,21.3106,148900.0
2012-11-06 15:25:00,29.96,29.96,29.92,29.94,240100.0,21.3106,21.3106,21.2822,21.2964,240100.0
2012-11-06 15:30:00,29.93,29.95,29.89,29.92,301700.0,21.2893,21.3035,21.2609,21.2822,301700.0
2012-11-06 15:35:00,29.92,29.93,29.9,29.91,271100.0,21.2822,21.2893,21.268,21.2751,271100.0
2012-11-06 15:40:00,29.9,29.91,29.88,29.88,185700.0,21.268,21.2751,21.2537,21.2537,185700.0
2012-11-06 15:45:00,29.89,29.92,29.88,29.91,212500.0,21.2609,21.2822,21.2537,21.2751,212500.0
2012-11-06 15:50:00,29.91,29.94,29.88,29.89,298500.0,21.2751,21.2964,21.2537,21.2609,298500.0
2012-11-06 15:55:00,29.88,29.94,29.88,29.94,431900.0,21.2537,21.2964,21.2537,21.2964,431900.0
2012-11-07 09:30:00,29.62,29.73,29.27,29.42,241000.0,21.0688,21.147,20.8198,20.9265,241000.0
2012-11-07 09:35:00,29.42,29.59,29.42,29.51,259100.0,20.9265,21.0475,20.9265,20.9906,259100.0
2012-11-07 09:40:00,29.51,29.6,29.41,29.55,162000.0,20.9906,21.0546,20.9194,21.019,162000.0
2012-11-07 09:45:00,29.56,29.7,29.55,29.68,222500.0,21.0261,21.1257,21.019,21.1115,222500.0
2012-11-07 09:50:00,29.67,29.73,29.6,29.7,180400.0,21.1044,21.147,21.0546,21.1257,180400.0
2012-11-07 09:55:00,29.69,29.7,29.66,29.67,90500.0,21.1186,21.1257,21.0973,21.1044,90500.0
2012-11-07 10:00:00,29.68,29.71,29.62,29.68,165900.0,21.1115,21.1328,21.0688,21.1115,165900.0
2012-11-07 10:05:00,29.69,29.69,29.59,29.62,188700.0,21.1186,21.1186,21.0475,21.0688,188700.0
2012-11-07 10:10:00,29.61,29.65,29.57,29.59,188800.0,21.0617,21.0901,21.0332,21.0475,188800.0
2012-11-07 10:15:00,29.58,29.63,29.48,29.5,281200.0,21.0403,21.0759,20.9692,20.9834,281200.0
2012-11-07 10:20:00,29.49,29.57,29.47,29.55,178600.0,20.9763,21.0332,20.9621,21.019,178600.0
2012-11-07 10:25:00,29.55,29.56,29.5,29.52,168000.0,21.019,21.0261,20.9834,20.9977,168000.0
2012-11-07 10:30:00,29.5,29.5,29.37,29.4,262000.0,20.9834,20.9834,20.891,20.9123,262000.0
2012-11-07 10:35:00,29.4,29.47,29.38,29.46,166700.0,20.9123,20.9621,20.8981,20.955,166700.0
2012-11-07 10:40:00,29.46,29.51,29.44,29.48,113300.0,20.955,20.9906,20.9408,20.9692,113300.0
2012-11-07 10:45:00,29.47,29.51,29.45,29.47,129100.0,20.9621,20.9906,20.9479,20.9621,129100.0
2012-11-07 10:50:00,29.46,29.48,29.39,29.4,228000.0,20.955,20.9692,20.9052,20.9123,228000.0
2012-11-07 10:55:00,29.41,29.42,29.23,29.23,295700.0,20.9194,20.9265,20.7914,20.7914,295700.0
2012-11-07 11:00:00,29.24,29.32,29.24,29.27,120300.0,20.7985,20.8554,20.7985,20.8198,120300.0
2012-11-07 11:05:00,29.26,29.28,29.23,29.26,203000.0,20.8127,20.827,20.7914,20.8127,203000.0
2012-11-07 11:10:00,29.24,29.29,29.2,29.26,156100.0,20.7985,20.8341,20.7701,20.8127,156100.0
2012-11-07 11:15:00,29.26,29.26,29.15,29.18,172000.0,20.8127,20.8127,20.7345,20.7558,172000.0
2012-11-07 11:20:00,29.18,29.2,29.08,29.12,191000.0,20.7558,20.7701,20.6847,20.7131,191000.0
2012-11-07 11:25:00,29.12,29.12,28.97,29.01,230000.0,20.7131,20.7131,20.6065,20.6349,230000.0
2012-11-07 11:30:00,29.01,29.12,28.98,29.1,236900.0,20.6349,20.7131,20.6136,20.6989,236900.0
2012-11-07 11:35:00,29.09,29.14,29.08,29.11,82700.0,20.6918,20.7274,20.6847,20.706,82700.0
2012-11-07 11:40:00,29.11,29.15,29.07,29.09,76100.0,20.706,20.7345,20.6776,20.6918,76100.0
2012-11-07 11:45:00,29.08,29.15,29.06,29.15,72400.0,20.6847,20.7345,20.6705,20.7345,72400.0
2012-11-07 11:50:00,29.15,29.17,29.12,29.16,114400.0,20.7345,20.7487,20.7131,20.7416,114400.0
2012-11-07 11:55:00,29.17,29.2,29.13,29.16,102700.0,20.7487,20.7701,20.7203,20.7416,102700.0
2012-11-07 12:00:00,29.16,29.19,29.14,29.18,59600.0,20.7416,20.7629,20.7274,20.7558,59600.0
2012-11-07 12:05:00,29.18,29.2,29.16,29.17,57900.0,20.7558,20.7701,20.7416,20.7487,57900.0
2012-11-07 12:10:00,29.18,29.18,29.14,29.16,82500.0,20.7558,20.7558,20.7274,20.7416,82500.0
2012-11-07 12:15:00,29.16,29.21,29.15,29.2,73700.0,20.7416,20.7772,20.7345,20.7701,73700.0
2012-11-07 12:20:00,29.2,29.23,29.18,29.22,83600.0,20.7701,20.7914,20.7558,20.7843,83600.0
2012-11-07 12:25:00,29.22,29.22,29.16,29.18,48900.0,20.7843,20.7843,20.7416,20.7558,48900.0
2012-11-07 12:30:00,29.16,29.19,29.15,29.17,48100.0,20.7416,20.7629,20.7345,20.7487,48100.0
2012-11-07 12:35:00,29.18,29.19,29.16,29.18,40500.0,20.7558,20.7629,20.7416,20.7558,40500.0
2012-11-07 12:40:00,29.18,29.21,29.15,29.19,77700.0,20.7558,20.7772,20.7345,20.7629,77700.0
2012-11-07 12:45:00,29.19,29.19,29.15,29.16,72400.0,20.7629,20.7629,20.7345,20.7416,72400.0
2012-11-07 12:50:00,29.16,29.19,29.13,29.15,54200.0,20.7416,20.7629,20.7203,20.7345,54200.0
2012-11-07 12:55:00,29.13,29.13,29.09,29.11,60600.0,20.7203,20.7203,20.6918,20.706,60600.0
2012-11-07 13:00:00,29.11,29.14,29.09,29.1,45500.0,20.706,20.7274,20.6918,20.6989,45500.0
2012-11-07 13:05:00,29.11,29.22,29.11,29.21,117000.0,20.706,20.7843,20.706,20.7772,117000.0
2012-11-07 13:10:00,29.21,29.23,29.2,29.21,43300.0,20.7772,20.7914,20.7701,20.7772,43300.0
2012-11-07 13:15:00,29.21,29.25,29.19,29.19,68700.0,20.7772,20.8056,20.7629,20.7629,68700.0
2012-11-07 13:20:00,29.18,29.24,29.18,29.23,38600.0,20.7558,20.7985,20.7558,20.7914,38600.0
2012-11-07 13:25:00,29.23,29.24,29.21,29.21,53600.0,20.7914,20.7985,20.7772,20.7772,53600.0
2012-11-07 13:30:00,29.21,29.26,29.2,29.23,57800.0,20.7772,20.8127,20.7701,20.7914,57800.0
2012-11-07 13:35:00,29.23,29.3,29.21,29.29,56300.0,20.7914,20.8412,20.7772,20.8341,56300.0
2012-11-07 13:40:00,29.28,29.33,29.28,29.33,107700.0,20.827,20.8625,20.827,20.8625,107700.0
2012-11-07 13:45:00,29.33,29.35,29.31,29.34,97800.0,20.8625,20.8767,20.8483,20.8696,97800.0
2012-11-07 13:50:00,29.34,29.37,29.31,29.37,75200.0,20.8696,20.891,20.8483,20.891,75200.0
2012-11-07 13:55:00,29.35,29.36,29.3,29.31,118300.0,20.8767,20.8839,20.8412,20.8483,118300.0
2012-11-07 14:00:00,29.32,29.37,29.31,29.33,68700.0,20.8554,20.891,20.8483,20.8625,68700.0
2012-11-07 14:05:00,29.33,29.34,29.32,29.33,57400.0,20.8625,20.8696,20.8554,20.8625,57400.0
2012-11-07 14:10:00,29.32,29.33,29.27,29.3,51300.0,20.8554,20.8625,20.8198,20.8412,51300.0
2012-11-07 14:15:00,29.29,29.3,29.27,29.28,68000.0,20.8341,20.8412,20.8198,20.827,68000.0
2012-11-07 14:20:00,29.28,29.31,29.28,29.3,33500.0,20.827,20.8483,20.827,20.8412,33500.0
2012-11-07 14:25:00,29.3,29.31,29.26,29.31,56500.0,20.8412,20.8483,20.8127,20.8483,56500.0
2012-11-07 14:30:00,29.31,29.31,29.27,29.29,58000.0,20.8483,20.8483,20.8198,20.8341,58000.0
2012-11-07 14:35:00,29.3,29.3,29.23,29.24,64400.0,20.8412,20.8412,20.7914,20.7985,64400.0
2012-11-07 14:40:00,29.24,29.26,29.23,29.26,69200.0,20.7985,20.8127,20.7914,20.8127,69200.0
2012-11-07 14:45:00,29.25,29.27,29.24,29.26,69000.0,20.8056,20.8198,20.7985,20.8127,69000.0
2012-11-07 14:50:00,29.27,29.3,29.26,29.29,60900.0,20.8198,20.8412,20.8127,20.8341,60900.0
2012-11-07 14:55:00,29.29,29.39,29.29,29.38,76300.0,20.8341,20.9052,20.8341,20.8981,76300.0
2012-11-07 15:00:00,29.39,29.4,29.3,29.3,88600.0,20.9052,20.9123,20.8412,20.8412,88600.0
2012-11-07 15:05:00,29.3,29.3,29.25,29.28,181900.0,20.8412,20.8412,20.8056,20.827,181900.0
2012-11-07 15:10:00,29.28,29.34,29.26,29.32,101100.0,20.827,20.8696,20.8127,20.8554,101100.0
2012-11-07 15:15:00,29.32,29.33,29.29,29.3,81800.0,20.8554,20.8625,20.8341,20.8412,81800.0
2012-11-07 15:20:00,29.31,29.39,29.31,29.39,124900.0,20.8483,20.9052,20.8483,20.9052,124900.0
2012-11-07 15:25:00,29.38,29.43,29.36,29.41,101400.0,20.8981,20.9337,20.8839,20.9194,101400.0
2012-11-07 15:30:00,29.41,29.43,29.37,29.42,188300.0,20.9194,20.9337,20.891,20.9265,188300.0
2012-11-07 15:35:00,29.41,29.43,29.37,29.39,169000.0,20.9194,20.9337,20.891,20.9052,169000.0
2012-11-07 15:40:00,29.38,29.42,29.37,29.42,124600.0,20.8981,20.9265,20.891,20.9265,124600.0
2012-11-07 15:45:00,29.41,29.45,29.31,29.35,188600.0,20.9194,20.9479,20.8483,20.8767,188600.0
2012-11-07 15:50:00,29.35,29.38,29.32,29.36,172400.0,20.8767,20.8981,20.8554,20.8839,172400.0
2012-11-07 15:55:00,29.36,29.37,29.27,29.27,441500.0,20.8839,20.891,20.8198,20.8198,441500.0
2012-11-08 09:30:00,29.26,29.42,29.22,29.41,170700.0,20.8127,20.9265,20.7843,20.9194,170700.0
2012-11-08 09:35:00,29.38,29.44,29.31,29.44,217300.0,20.8981,20.9408,20.8483,20.9408,217300.0
2012-11-08 09:40:00,29.44,29.5,29.38,29.39,152800.0,20.9408,20.9834,20.8981,20.9052,152800.0
2012-11-08 09:45:00,29.38,29.44,29.33,29.36,137700.0,20.8981,20.9408,20.8625,20.8839,137700.0
2012-11-08 09:50:00,29.36,29.37,29.29,29.33,83300.0,20.8839,20.891,20.8341,20.8625,83300.0
2012-11-08 09:55:00,29.34,29.4,29.34,29.39,87800.0,20.8696,20.9123,20.8696,20.9052,87800.0
2012-11-08 10:00:00,29.39,29.42,29.36,29.4,110400.0,20.9052,20.9265,20.8839,20.9123,110400.0
2012-11-08 10:05:00,29.4,29.42,29.35,29.38,112000.0,20.9123,20.9265,20.8767,20.8981,112000.0
2012-11-08 10:10:00,29.39,29.47,29.39,29.46,78600.0,20.9052,20.9621,20.9052,20.955,78600.0
2012-11-08 10:15:00,29.47,29.47,29.39,29.4,74900.0,20.9621,20.9621,20.9052,20.9123,74900.0
2012-11-08 10:20:00,29.4,29.4,29.33,29.35,94300.0,20.9123,20.9123,20.8625,20.8767,94300.0
2012-11-08 10:25:00,29.36,29.37,29.33,29.37,129200.0,20.8839,20.891,20.8625,20.891,129200.0
2012-11-08 10:30:00,29.37,29.44,29.35,29.42,59800.0,20.891,20.9408,20.8767,20.9265,59800.0
2012-11-08 10:35:00,29.42,29.47,29.39,29.45,91400.0,20.9265,20.9621,20.9052,20.9479,91400.0
2012-11-08 10:40:00,29.45,29.47,29.34,29.47,174700.0,20.9479,20.9621,20.8696,20.9621,174700.0
2012-11-08 10:45:00,29.46,29.5,29.4,29.41,68100.0,20.955,20.9834,20.9123,20.9194,68100.0
2012-11-08 10:50:00,29.41,29.46,29.39,29.41,86100.0,20.9194,20.955,20.9052,20.9194,86100.0
2012-11-08 10:55:00,29.41,29.42,29.35,29.4,110800.0,20.9194,20.9265,20.8767,20.9123,110800.0
2012-11-08 11:00:00,29.4,29.47,29.36,29.4,103100.0,20.9123,20.9621,20.8839,20.9123,103100.0
2012-11-08 11:05:00,29.4,29.49,29.4,29.45,74900.0,20.9123,20.9763,20.9123,20.9479,74900.0
2012-11-08 11:10:00,29.44,29.45,29.39,29.42,48800.0,20.9408,20.9479,20.9052,20.9265,48800.0
2012-11-08 11:15:00,29.42,29.44,29.39,29.4,87400.0,20.9265,20.9408,20.9052,20.9123,87400.0
2012-11-08 11:20:00,29.39,29.4,29.34,29.39,88200.0,20.9052,20.9123,20.8696,20.9052,88200.0
2012-11-08 11:25:00,29.4,29.41,29.35,29.39,65900.0,20.9123,20.9194,20.8767,20.9052,65900.0
2012-11-08 11:30:00,29.38,29.39,29.33,29.34,82200.0,20.8981,20.9052,20.8625,20.8696,82200.0
2012-11-08 11:35:00,29.35,29.35,29.27,29.33,140800.0,20.8767,20.8767,20.8198,20.8625,140800.0
2012-11-08 11:40:00,29.31,29.36,29.28,29.36,97700.0,20.8483,20.8839,20.827,20.8839,97700.0
2012-11-08 11:45:00,29.36,29.37,29.33,29.33,89400.0,20.8839,20.891,20.8625,20.8625,89400.0
2012-11-08 11:50:00,29.33,29.38,29.31,29.37,78500.0,20.8625,20.8981,20.8483,20.891,78500.0
2012-11-08 11:55:00,29.37,29.37,29.35,29.37,43800.0,20.891,20.891,20.8767,20.891,43800.0
2012-11-08 12:00:00,29.37,29.37,29.28,29.3,65400.0,20.891,20.891,20.827,20.8412,65400.0
2012-11-08 12:05:00,29.3,29.34,29.27,29.3,83100.0,20.8412,20.8696,20.8198,20.8412,83100.0
2012-11-08 12:10:00,29.3,29.3,29.22,29.28,122300.0,20.8412,20.8412,20.7843,20.827,122300.0
2012-11-08 12:15:00,29.27,29.29,29.25,29.27,94600.0,20.8198,20.8341,20.8056,20.8198,94600.0
2012-11-08 12:20:00,29.27,29.29,29.26,29.28,51500.0,20.8198,20.8341,20.8127,20.827,51500.0
2012-11-08 12:25:00,29.28,29.28,29.25,29.26,37300.0,20.827,20.827,20.8056,20.8127,37300.0
2012-11-08 12:30:00,29.27,29.27,29.22,29.25,44200.0,20.8198,20.8198,20.7843,20.8056,44200.0
2012-11-08 12:35:00,29.24,29.25,29.18,29.22,108900.0,20.7985,20.8056,20.7558,20.7843,108900.0
2012-11-08 12:40:00,29.22,29.26,29.22,29.25,95400.0,20.7843,20.8127,20.7843,20.8056,95400.0
2012-11-08 12:45:00,29.24,29.26,29.2,29.24,76700.0,20.7985,20.8127,20.7701,20.7985,76700.0
2012-11-08 12:50:00,29.25,29.27,29.24,29.25,59400.0,20.8056,20.8198,20.7985,20.8056,59400.0
2012-11-08 12:55:00,29.26,29.33,29.26,29.32,57300.0,20.8127,20.8625,20.8127,20.8554,57300.0
2012-11-08 13:00:00,29.32,29.34,29.29,29.29,73300.0,20.8554,20.8696,20.8341,20.8341,73300.0
2012-11-08 13:05:00,29.29,29.31,29.28,29.29,39000.0,20.8341,20.8483,20.827,20.8341,39000.0
2012-11-08 13:10:00,29.3,29.32,29.27,29.27,61300.0,20.8412,20.8554,20.8198,20.8198,61300.0
2012-11-08 13:15:00,29.26,29.28,29.25,29.26,51900.0,20.8127,20.827,20.8056,20.8127,51900.0
2012-11-08 13:20:00,29.25,29.27,29.24,29.25,59700.0,20.8056,20.8198,20.7985,20.8056,59700.0
2012-11-08 13:25:00,29.25,29.25,29.2,29.24,135700.0,20.8056,20.8056,20.7701,20.7985,135700.0
2012-11-08 13:30:00,29.24,29.28,29.22,29.27,122800.0,20.7985,20.827,20.7843,20.8198,122800.0
2012-11-08 13:35:00,29.27,29.3,29.26,29.29,79000.0,20.8198,20.8412,20.8127,20.8341,79000.0
2012-11-08 13:40:00,29.28,29.29,29.27,29.29,85300.0,20.827,20.8341,20.8198,20.8341,85300.0
2012-11-08 13:45:00,29.27,29.29,29.23,29.29,60200.0,20.8198,20.8341,20.7914,20.8341,60200.0
2012-11-08 13:50:00,29.28,29.29,29.25,29.28,64300.0,20.827,20.8341,20.8056,20.827,64300.0
2012-11-08 13:55:00,29.28,29.33,29.28,29.32,69800.0,20.827,20.8625,20.827,20.8554,69800.0
2012-11-08 14:00:00,29.32,29.33,29.28,29.29,41700.0,20.8554,20.8625,20.827,20.8341,41700.0
2012-11-08 14:05:00,29.28,29.29,29.26,29.27,103700.0,20.827,20.8341,20.8127,20.8198,103700.0
2012-11-08 14:10:00,29.28,29.29,29.26,29.29,55600.0,20.827,20.8341,20.8127,20.8341,55600.0
2012-11-08 14:15:00,29.28,29.31,29.28,29.29,86600.0,20.827,20.8483,20.827,20.8341,86600.0
2012-11-08 14:20:00,29.29,29.3,29.27,29.3,82300.0,20.8341,20.8412,20.8198,20.8412,82300.0
2012-11-08 14:25:00,29.3,29.31,29.28,29.3,70800.0,20.8412,20.8483,20.827,20.8412,70800.0
2012-11-08 14:30:00,29.3,29.3,29.26,29.27,61600.0,20.8412,20.8412,20.8127,20.8198,61600.0
2012-11-08 14:35:00,29.27,29.29,29.26,29.26,118300.0,20.8198,20.8341,20.8127,20.8127,118300.0
2012-11-08 14:40:00,29.27,29.3,29.25,29.25,94100.0,20.8198,20.8412,20.8056,20.8056,94100.0
2012-11-08 14:45:00,29.26,29.28,29.24,29.28,107300.0,20.8127,20.827,20.7985,20.827,107300.0
2012-11-08 14:50:00,29.28,29.28,29.23,29.27,116300.0,20.827,20.827,20.7914,20.8198,116300.0
2012-11-08 14:55:00,29.26,29.27,29.25,29.25,221000.0,20.8127,20.8198,20.8056,20.8056,221000.0
2012-11-08 15:00:00,29.25,29.29,29.24,29.28,132100.0,20.8056,20.8341,20.7985,20.827,132100.0
2012-11-08 15:05:00,29.28,29.3,29.27,29.29,76100.0,20.827,20.8412,20.8198,20.8341,76100.0
2012-11-08 15:10:00,29.3,29.33,29.26,29.27,68000.0,20.8412,20.8625,20.8127,20.8198,68000.0
2012-11-08 15:15:00,29.26,29.3,29.25,29.3,56700.0,20.8127,20.8412,20.8056,20.8412,56700.0
2012-11-08 15:20:00,29.3,29.3,29.28,29.28,57900.0,20.8412,20.8412,20.827,20.827,57900.0
2012-11-08 15:25:00,29.28,29.3,29.24,29.25,139600.0,20.827,20.8412,20.7985,20.8056,139600.0
2012-11-08 15:30:00,29.24,29.27,29.23,29.25,127800.0,20.7985,20.8198,20.7914,20.8056,127800.0
2012-11-08 15:35:00,29.26,29.27,29.22,29.27,207500.0,20.8127,20.8198,20.7843,20.8198,207500.0
2012-11-08 15:40:00,29.26,29.26,29.18,29.22,142000.0,20.8127,20.8127,20.7558,20.7843,142000.0
2012-11-08 15:45:00,29.22,29.24,29.2,29.22,226300.0,20.7843,20.7985,20.7701,20.7843,226300.0
2012-11-08 15:50:00,29.21,29.25,29.18,29.24,233300.0,20.7772,20.8056,20.7558,20.7985,233300.0
2012-11-08 15:55:00,29.24,29.25,29.12,29.13,367300.0,20.7985,20.8056,20.7131,20.7203,367300.0
2012-11-09 09:30:00,29.13,29.35,29.0,29.35,199100.0,20.7203,20.8767,20.6278,20.8767,199100.0
2012-11-09 09:35:00,29.33,29.47,29.32,29.46,264600.0,20.8625,20.9621,20.8554,20.955,264600.0
2012-11-09 09:40:00,29.46,29.53,29.45,29.46,152500.0,20.955,21.0048,20.9479,20.955,152500.0
2012-11-09 09:45:00,29.46,29.46,29.26,29.38,101200.0,20.955,20.955,20.8127,20.8981,101200.0
2012-11-09 09:50:00,29.37,29.44,29.34,29.44,99700.0,20.891,20.9408,20.8696,20.9408,99700.0
2012-11-09 09:55:00,29.44,29.5,29.36,29.46,143400.0,20.9408,20.9834,20.8839,20.955,143400.0
2012-11-09 10:00:00,29.45,29.5,29.42,29.42,130900.0,20.9479,20.9834,20.9265,20.9265,130900.0
2012-11-09 10:05:00,29.42,29.43,29.37,29.41,166000.0,20.9265,20.9337,20.891,20.9194,166000.0
2012-11-09 10:10:00,29.42,29.6,29.39,29.58,497800.0,20.9265,21.0546,20.9052,21.0403,497800.0
2012-11-09 10:15:00,29.59,29.59,29.49,29.52,131400.0,21.0475,21.0475,20.9763,20.9977,131400.0
2012-11-09 10:20:00,29.53,29.54,29.48,29.5,116300.0,21.0048,21.0119,20.9692,20.9834,116300.0
2012-11-09 10:25:00,29.5,29.51,29.47,29.48,94400.0,20.9834,20.9906,20.9621,20.9692,94400.0
2012-11-09 10:30:00,29.48,29.53,29.46,29.49,195700.0,20.9692,21.0048,20.955,20.9763,195700.0
2012-11-09 10:35:00,29.5,29.59,29.5,29.54,133400.0,20.9834,21.0475,20.9834,21.0119,133400.0
2012-11-09 10:40:00,29.54,29.63,29.54,29.62,209100.0,21.0119,21.0759,21.0119,21.0688,209100.0
2012-11-09 10:45:00,29.62,29.64,29.59,29.64,116500.0,21.0688,21.083,21.0475,21.083,116500.0
2012-11-09 10:50:00,29.64,29.76,29.62,29.76,274900.0,21.083,21.1684,21.0688,21.1684,274900.0
2012-11-09 10:55:00,29.76,29.84,29.74,29.8,385000.0,21.1684,21.2253,21.1542,21.1968,385000.0
2012-11-09 11:00:00,29.8,29.82,29.76,29.78,186100.0,21.1968,21.2111,21.1684,21.1826,186100.0
2012-11-09 11:05:00,29.78,29.78,29.71,29.72,109000.0,21.1826,21.1826,21.1328,21.1399,109000.0
2012-11-09 11:10:00,29.72,29.75,29.71,29.71,129800.0,21.1399,21.1613,21.1328,21.1328,129800.0
2012-11-09 11:15:00,29.71,29.8,29.71,29.74,134700.0,21.1328,21.1968,21.1328,21.1542,134700.0
2012-11-09 11:20:00,29.75,29.75,29.64,29.67,111500.0,21.1613,21.1613,21.083,21.1044,111500.0
2012-11-09 11:25:00,29.67,29.67,29.63,29.66,114400.0,21.1044,21.1044,21.0759,21.0973,114400.0
2012-11-09 11:30:00,29.66,29.66,29.61,29.62,69100.0,21.0973,21.0973,21.0617,21.0688,69100.0
2012-11-09 11:35:00,29.61,29.66,29.59,29.63,144300.0,21.0617,21.0973,21.0475,21.0759,144300.0
2012-11-09 11:40:00,29.63,29.64,29.62,29.63,51800.0,21.0759,21.083,21.0688,21.0759,51800.0
2012-11-09 11:45:00,29.64,29.67,29.63,29.64,114500.0,21.083,21.1044,21.0759,21.083,114500.0
2012-11-09 11:50:00,29.64,29.66,29.62,29.65,110600.0,21.083,21.0973,21.0688,21.0901,110600.0
2012-11-09 11:55:00,29.66,29.72,29.64,29.69,108100.0,21.0973,21.1399,21.083,21.1186,108100.0
2012-11-09 12:00:00,29.7,29.8,29.69,29.78,190100.0,21.1257,21.1968,21.1186,21.1826,190100.0
2012-11-09 12:05:00,29.79,29.8,29.73,29.75,92100.0,21.1897,21.1968,21.147,21.1613,92100.0
2012-11-09 12:10:00,29.75,29.86,29.75,29.85,212400.0,21.1613,21.2395,21.1613,21.2324,212400.0
2012-11-09 12:15:00,29.85,29.87,29.83,29.85,98500.0,21.2324,21.2466,21.2182,21.2324,98500.0
2012-11-09 12:20:00,29.86,29.9,29.85,29.89,123200.0,21.2395,21.268,21.2324,21.2609,123200.0
2012-11-09 12:25:00,29.89,29.9,29.87,29.87,53500.0,21.2609,21.268,21.2466,21.2466,53500.0
2012-11-09 12:30:00,29.87,29.89,29.84,29.88,67800.0,21.2466,21.2609,21.2253,21.2537,67800.0
2012-11-09 12:35:00,29.88,29.89,29.82,29.84,84400.0,21.2537,21.2609,21.2111,21.2253,84400.0
2012-11-09 12:40:00,29.84,29.84,29.8,29.8,41300.0,21.2253,21.2253,21.1968,21.1968,41300.0
2012-11-09 12:45:00,29.82,29.85,29.8,29.84,57300.0,21.2111,21.2324,21.1968,21.2253,57300.0
2012-11-09 12:50:00,29.85,29.86,29.8,29.82,70400.0,21.2324,21.2395,21.1968,21.2111,70400.0
2012-11-09 12:55:00,29.82,29.83,29.8,29.81,55800.0,21.2111,21.2182,21.1968,21.2039,55800.0
2012-11-09 13:00:00,29.81,29.84,29.8,29.82,96800.0,21.2039,21.2253,21.1968,21.2111,96800.0
2012-11-09 13:05:00,29.83,29.83,29.8,29.83,63600.0,21.2182,21.2182,21.1968,21.2182,63600.0
2012-11-09 13:10:00,29.83,29.83,29.7,29.71,167100.0,21.2182,21.2182,21.1257,21.1328,167100.0
2012-11-09 13:15:00,29.71,29.75,29.7,29.72,237000.0,21.1328,21.1613,21.1257,21.1399,237000.0
2012-11-09 13:20:00,29.71,29.73,29.63,29.63,93000.0,21.1328,21.147,21.0759,21.0759,93000.0
2012-11-09 13:25:00,29.64,29.66,29.62,29.63,113400.0,21.083,21.0973,21.0688,21.0759,113400.0
2012-11-09 13:30:00,29.61,29.66,29.6,29.64,173400.0,21.0617,21.0973,21.0546,21.083,173400.0
2012-11-09 13:35:00,29.64,29.68,29.61,29.63,70600.0,21.083,21.1115,21.0617,21.0759,70600.0
2012-11-09 13:40:00,29.63,29.67,29.58,29.6,86800.0,21.0759,21.1044,21.0403,21.0546,86800.0
2012-11-09 13:45:00,29.61,29.67,29.6,29.64,72700.0,21.0617,21.1044,21.0546,21.083,72700.0
2012-11-09 13:50:00,29.63,29.69,29.63,29.65,93000.0,21.0759,21.1186,21.0759,21.0901,93000.0
2012-11-09 13:55:00,29.66,29.69,29.65,29.68,56200.0,21.0973,21.1186,21.0901,21.1115,56200.0
2012-11-09 14:00:00,29.67,29.69,29.63,29.63,80700.0,21.1044,21.1186,21.0759,21.0759,80700.0
2012-11-09 14:05:00,29.62,29.64,29.59,29.59,100700.0,21.0688,21.083,21.0475,21.0475,100700.0
2012-11-09 14:10:00,29.59,29.61,29.56,29.6,84800.0,21.0475,21.0617,21.0261,21.0546,84800.0
2012-11-09 14:15:00,29.6,29.65,29.59,29.6,99200.0,21.0546,21.0901,21.0475,21.0546,99200.0
2012-11-09 14:20:00,29.6,29.65,29.6,29.63,55200.0,21.0546,21.0901,21.0546,21.0759,55200.0
2012-11-09 14:25:00,29.63,29.68,29.62,29.68,88600.0,21.0759,21.1115,21.0688,21.1115,88600.0
2012-11-09 14:30:00,29.68,29.73,29.65,29.71,85200.0,21.1115,21.147,21.0901,21.1328,85200.0
2012-11-09 14:35:00,29.72,29.75,29.66,29.66,68600.0,21.1399,21.1613,21.0973,21.0973,68600.0
2012-11-09 14:40:00,29.67,29.68,29.63,29.67,87200.0,21.1044,21.1115,21.0759,21.1044,87200.0
2012-11-09 14:45:00,29.67,29.68,29.66,29.67,130800.0,21.1044,21.1115,21.0973,21.1044,130800.0
2012-11-09 14:50:00,29.67,29.69,29.67,29.67,85600.0,21.1044,21.1186,21.1044,21.1044,85600.0
2012-11-09 14:55:00,29.67,29.7,29.66,29.7,110200.0,21.1044,21.1257,21.0973,21.1257,110200.0
2012-11-09 15:00:00,29.69,29.7,29.66,29.68,130600.0,21.1186,21.1257,21.0973,21.1115,130600.0
2012-11-09 15:05:00,29.68,29.69,29.64,29.68,156700.0,21.1115,21.1186,21.083,21.1115,156700.0
2012-11-09 15:10:00,29.69,29.72,29.64,29.68,248500.0,21.1186,21.1399,21.083,21.1115,248500.0
2012-11-09 15:15:00,29.68,29.68,29.58,29.62,201600.0,21.1115,21.1115,21.0403,21.0688,201600.0
2012-11-09 15:20:00,29.62,29.65,29.61,29.65,90100.0,21.0688,21.0901,21.0617,21.0901,90100.0
2012-11-09 15:25:00,29.65,29.65,29.63,29.64,114500.0,21.0901,21.0901,21.0759,21.083,114500.0
2012-11-09 15:30:00,29.65,29.66,29.62,29.62,106100.0,21.0901,21.0973,21.0688,21.0688,106100.0
2012-11-09 15:35:00,29.62,29.64,29.56,29.58,202500.0,21.0688,21.083,21.0261,21.0403,202500.0
2012-11-09 15:40:00,29.58,29.62,29.58,29.61,133800.0,21.0403,21.0688,21.0403,21.0617,133800.0
2012-11-09 15:45:00,29.62,29.67,29.6,29.6,210000.0,21.0688,21.1044,21.0546,21.0546,210000.0
2012-11-09 15:50:00,29.6,29.62,29.55,29.56,422600.0,21.0546,21.0688,21.019,21.0261,422600.0
2012-11-09 15:55:00,29.56,29.56,29.5,29.51,396100.0,21.0261,21.0261,20.9834,20.9906,396100.0
2012-11-12 09:30:00,29.56,29.69,29.48,29.59,197700.0,21.0261,21.1186,20.9692,21.0475,197700.0
2012-11-12 09:35:00,29.6,29.64,29.57,29.62,81100.0,21.0546,21.083,21.0332,21.0688,81100.0
2012-11-12 09:40:00,29.62,29.66,29.6,29.6,61000.0,21.0688,21.0973,21.0546,21.0546,61000.0
2012-11-12 09:45:00,29.61,29.65,29.6,29.61,129100.0,21.0617,21.0901,21.0546,21.0617,129100.0
2012-11-12 09:50:00,29.61,29.61,29.48,29.57,178300.0,21.0617,21.0617,20.9692,21.0332,178300.0
2012-11-12 09:55:00,29.57,29.61,29.53,29.6,84800.0,21.0332,21.0617,21.0048,21.0546,84800.0
2012-11-12 10:00:00,29.6,29.6,29.55,29.56,49000.0,21.0546,21.0546,21.019,21.0261,49000.0
2012-11-12 10:05:00,29.57,29.57,29.51,29.53,183700.0,21.0332,21.0332,20.9906,21.0048,183700.0
2012-11-12 10:10:00,29.52,29.55,29.5,29.54,208300.0,20.9977,21.019,20.9834,21.0119,208300.0
2012-11-12 10:15:00,29.54,29.55,29.49,29.49,365300.0,21.0119,21.019,20.9763,20.9763,365300.0
2012-11-12 10:20:00,29.49,29.51,29.48,29.49,127900.0,20.9763,20.9906,20.9692,20.9763,127900.0
2012-11-12 10:25:00,29.49,29.51,29.45,29.46,108400.0,20.9763,20.9906,20.9479,20.955,108400.0
2012-11-12 10:30:00,29.46,29.47,29.43,29.47,87500.0,20.955,20.9621,20.9337,20.9621,87500.0
2012-11-12 10:35:00,29.47,29.52,29.46,29.51,51800.0,20.9621,20.9977,20.955,20.9906,51800.0
2012-11-12 10:40:00,29.52,29.54,29.48,29.49,62200.0,20.9977,21.0119,20.9692,20.9763,62200.0
2012-11-12 10:45:00,29.49,29.5,29.46,29.48,49800.0,20.9763,20.9834,20.955,20.9692,49800.0
2012-11-12 10:50:00,29.48,29.5,29.43,29.45,103100.0,20.9692,20.9834,20.9337,20.9479,103100.0
2012-11-12 10:55:00,29.45,29.46,29.41,29.41,68100.0,20.9479,20.955,20.9194,20.9194,68100.0
2012-11-12 11:00:00,29.41,29.45,29.38,29.42,95800.0,20.9194,20.9479,20.8981,20.9265,95800.0
2012-11-12 11:05:00,29.43,29.43,29.39,29.42,79500.0,20.9337,20.9337,20.9052,20.9265,79500.0
2012-11-12 11:10:00,29.41,29.43,29.4,29.4,123300.0,20.9194,20.9337,20.9123,20.9123,123300.0
2012-11-12 11:15:00,29.4,29.41,29.35,29.39,137600.0,20.9123,20.9194,20.8767,20.9052,137600.0
2012-11-12 11:20:00,29.4,29.41,29.36,29.37,125400.0,20.9123,20.9194,20.8839,20.891,125400.0
2012-11-12 11:25:00,29.37,29.39,29.34,29.38,102000.0,20.891,20.9052,20.8696,20.8981,102000.0
2012-11-12 11:30:00,29.4,29.41,29.37,29.39,58500.0,20.9123,20.9194,20.891,20.9052,58500.0
2012-11-12 11:35:00,29.39,29.45,29.39,29.43,83300.0,20.9052,20.9479,20.9052,20.9337,83300.0
2012-11-12 11:40:00,29.43,29.49,29.42,29.45,142900.0,20.9337,20.9763,20.9265,20.9479,142900.0
2012-11-12 11:45:00,29.45,29.48,29.45,29.46,57600.0,20.9479,20.9692,20.9479,20.955,57600.0
2012-11-12 11:50:00,29.46,29.46,29.41,29.41,46700.0,20.955,20.955,20.9194,20.9194,46700.0
2012-11-12 11:55:00,29.41,29.45,29.41,29.41,44400.0,20.9194,20.9479,20.9194,20.9194,44400.0
2012-11-12 12:00:00,29.41,29.45,29.41,29.43,19600.0,20.9194,20.9479,20.9194,20.9337,19600.0
2012-11-12 12:05:00,29.44,29.44,29.4,29.42,88300.0,20.9408,20.9408,20.9123,20.9265,88300.0
2012-11-12 12:10:00,29.42,29.44,29.41,29.42,52400.0,20.9265,20.9408,20.9194,20.9265,52400.0
2012-11-12 12:15:00,29.42,29.42,29.4,29.42,27100.0,20.9265,20.9265,20.9123,20.9265,27100.0
2012-11-12 12:20:00,29.42,29.46,29.41,29.44,82600.0,20.9265,20.955,20.9194,20.9408,82600.0
2012-11-12 12:25:00,29.44,29.45,29.43,29.44,24600.0,20.9408,20.9479,20.9337,20.9408,24600.0
2012-11-12 12:30:00,29.44,29.46,29.44,29.45,32200.0,20.9408,20.955,20.9408,20.9479,32200.0
2012-11-12 12:35:00,29.46,29.46,29.43,29.44,86000.0,20.955,20.955,20.9337,20.9408,86000.0
2012-11-12 12:40:00,29.45,29.5,29.44,29.47,89300.0,20.9479,20.9834,20.9408,20.9621,89300.0
2012-11-12 12:45:00,29.48,29.49,29.45,29.49,70400.0,20.9692,20.9763,20.9479,20.9763,70400.0
2012-11-12 12:50:00,29.49,29.49,29.46,29.46,28300.0,20.9763,20.9763,20.955,20.955,28300.0
2012-11-12 12:55:00,29.46,29.5,29.45,29.5,71200.0,20.955,20.9834,20.9479,20.9834,71200.0
2012-11-12 13:00:00,29.5,29.54,29.49,29.53,85900.0,20.9834,21.0119,20.9763,21.0048,85900.0
2012-11-12 13:05:00,29.54,29.54,29.49,29.53,86600.0,21.0119,21.0119,20.9763,21.0048,86600.0
2012-11-12 13:10:00,29.53,29.56,29.52,29.55,51000.0,21.0048,21.0261,20.9977,21.019,51000.0
2012-11-12 13:15:00,29.54,29.58,29.54,29.56,40800.0,21.0119,21.0403,21.0119,21.0261,40800.0
2012-11-12 13:20:00,29.55,29.57,29.54,29.54,26200.0,21.019,21.0332,21.0119,21.0119,26200.0
2012-11-12 13:25:00,29.54,29.56,29.54,29.54,59900.0,21.0119,21.0261,21.0119,21.0119,59900.0
2012-11-12 13:30:00,29.54,29.55,29.47,29.48,51500.0,21.0119,21.019,20.9621,20.9692,51500.0
2012-11-12 13:35:00,29.47,29.47,29.44,29.45,60000.0,20.9621,20.9621,20.9408,20.9479,60000.0
2012-11-12 13:40:00,29.45,29.47,29.45,29.45,50500.0,20.9479,20.9621,20.9479,20.9479,50500.0
2012-11-12 13:45:00,29.46,29.47,29.45,29.46,61600.0,20.955,20.9621,20.9479,20.955,61600.0
2012-11-12 13:50:00,29.46,29.48,29.46,29.47,32900.0,20.955,20.9692,20.955,20.9621,32900.0
2012-11-12 13:55:00,29.47,29.52,29.46,29.5,42300.0,20.9621,20.9977,20.955,20.9834,42300.0
2012-11-12 14:00:00,29.5,29.52,29.49,29.5,100400.0,20.9834,20.9977,20.9763,20.9834,100400.0
2012-11-12 14:05:00,29.5,29.54,29.49,29.53,50000.0,20.9834,21.0119,20.9763,21.0048,50000.0
2012-11-12 14:10:00,29.53,29.54,29.5,29.5,62600.0,21.0048,21.0119,20.9834,20.9834,62600.0
2012-11-12 14:15:00,29.5,29.54,29.5,29.52,40100.0,20.9834,21.0119,20.9834,20.9977,40100.0
2012-11-12 14:20:00,29.51,29.55,29.51,29.53,54300.0,20.9906,21.019,20.9906,21.0048,54300.0
2012-11-12 14:25:00,29.53,29.53,29.5,29.51,48300.0,21.0048,21.0048,20.9834,20.9906,48300.0
2012-11-12 14:30:00,29.51,29.53,29.5,29.5,43200.0,20.9906,21.0048,20.9834,20.9834,43200.0
2012-11-12 14:35:00,29.5,29.51,29.49,29.49,65900.0,20.9834,20.9906,20.9763,20.9763,65900.0
2012-11-12 14:40:00,29.49,29.51,29.49,29.5,48200.0,20.9763,20.9906,20.9763,20.9834,48200.0
2012-11-12 14:45:00,29.5,29.52,29.5,29.5,38800.0,20.9834,20.9977,20.9834,20.9834,38800.0
2012-11-12 14:50:00,29.51,29.52,29.5,29.51,35600.0,20.9906,20.9977,20.9834,20.9906,35600.0
2012-11-12 14:55:00,29.51,29.54,29.5,29.53,69800.0,20.9906,21.0119,20.9834,21.0048,69800.0
2012-11-12 15:00:00,29.52,29.56,29.52,29.55,68000.0,20.9977,21.0261,20.9977,21.019,68000.0
2012-11-12 15:05:00,29.55,29.55,29.5,29.5,65500.0,21.019,21.019,20.9834,20.9834,65500.0
2012-11-12 15:10:00,29.5,29.53,29.49,29.5,115900.0,20.9834,21.0048,20.9763,20.9834,115900.0
2012-11-12 15:15:00,29.5,29.52,29.49,29.49,96200.0,20.9834,20.9977,20.9763,20.9763,96200.0
2012-11-12 15:20:00,29.49,29.51,29.49,29.5,59600.0,20.9763,20.9906,20.9763,20.9834,59600.0
2012-11-12 15:25:00,29.51,29.52,29.48,29.5,117900.0,20.9906,20.9977,20.9692,20.9834,117900.0
2012-11-12 15:30:00,29.49,29.53,29.47,29.52,121100.0,20.9763,21.0048,20.9621,20.9977,121100.0
2012-11-12 15:35:00,29.53,29.56,29.49,29.56,195900.0,21.0048,21.0261,20.9763,21.0261,195900.0
2012-11-12 15:40:00,29.56,29.56,29.52,29.53,75000.0,21.0261,21.0261,20.9977,21.0048,75000.0
2012-11-12 15:45:00,29.52,29.55,29.5,29.51,233300.0,20.9977,21.019,20.9834,20.9906,233300.0
2012-11-12 15:50:00,29.51,29.54,29.5,29.52,164100.0,20.9906,21.0119,20.9834,20.9977,164100.0
2012-11-12 15:55:00,29.52,29.53,29.49,29.53,297300.0,20.9977,21.0048,20.9763,21.0048,297300.0
2012-11-13 09:30:00,29.31,29.43,29.29,29.41,88900.0,20.8483,20.9337,20.8341,20.9194,88900.0
2012-11-13 09:35:00,29.43,29.48,29.37,29.38,192900.0,20.9337,20.9692,20.891,20.8981,192900.0
2012-11-13 09:40:00,29.38,29.48,29.38,29.46,136900.0,20.8981,20.9692,20.8981,20.955,136900.0
2012-11-13 09:45:00,29.46,29.56,29.46,29.56,168600.0,20.955,21.0261,20.955,21.0261,168600.0
2012-11-13 09:50:00,29.55,29.56,29.46,29.5,106900.0,21.019,21.0261,20.955,20.9834,106900.0
2012-11-13 09:55:00,29.5,29.58,29.49,29.54,112200.0,20.9834,21.0403,20.9763,21.0119,112200.0
2012-11-13 10:00:00,29.54,29.55,29.45,29.5,143500.0,21.0119,21.019,20.9479,20.9834,143500.0
2012-11-13 10:05:00,29.49,29.51,29.43,29.49,119000.0,20.9763,20.9906,20.9337,20.9763,119000.0
2012-11-13 10:10:00,29.48,29.54,29.48,29.54,64200.0,20.9692,21.0119,20.9692,21.0119,64200.0
2012-11-13 10:15:00,29.54,29.55,29.47,29.47,53500.0,21.0119,21.019,20.9621,20.9621,53500.0
2012-11-13 10:20:00,29.48,29.56,29.48,29.53,87100.0,20.9692,21.0261,20.9692,21.0048,87100.0
2012-11-13 10:25:00,29.53,29.56,29.52,29.53,56600.0,21.0048,21.0261,20.9977,21.0048,56600.0
2012-11-13 10:30:00,29.52,29.55,29.5,29.55,51400.0,20.9977,21.019,20.9834,21.019,51400.0
2012-11-13 10:35:00,29.55,29.61,29.52,29.52,152300.0,21.019,21.0617,20.9977,20.9977,152300.0
2012-11-13 10:40:00,29.52,29.55,29.49,29.5,124600.0,20.9977,21.019,20.9763,20.9834,124600.0
2012-11-13 10:45:00,29.51,29.58,29.5,29.58,66500.0,20.9906,21.0403,20.9834,21.0403,66500.0
2012-11-13 10:50:00,29.58,29.63,29.55,29.63,95700.0,21.0403,21.0759,21.019,21.0759,95700.0
2012-11-13 10:55:00,29.64,29.64,29.58,29.61,143500.0,21.083,21.083,21.0403,21.0617,143500.0
2012-11-13 11:00:00,29.62,29.67,29.61,29.62,68400.0,21.0688,21.1044,21.0617,21.0688,68400.0
2012-11-13 11:05:00,29.63,29.69,29.61,29.67,97500.0,21.0759,21.1186,21.0617,21.1044,97500.0
2012-11-13 11:10:00,29.68,29.7,29.66,29.7,84500.0,21.1115,21.1257,21.0973,21.1257,84500.0
2012-11-13 11:15:00,29.7,29.74,29.69,29.73,68400.0,21.1257,21.1542,21.1186,21.147,68400.0
2012-11-13 11:20:00,29.74,29.74,29.67,29.67,181800.0,21.1542,21.1542,21.1044,21.1044,181800.0
2012-11-13 11:25:00,29.67,29.69,29.66,29.68,32800.0,21.1044,21.1186,21.0973,21.1115,32800.0
2012-11-13 11:30:00,29.67,29.7,29.61,29.63,113800.0,21.1044,21.1257,21.0617,21.0759,113800.0
2012-11-13 11:35:00,29.63,29.63,29.6,29.61,63000.0,21.0759,21.0759,21.0546,21.0617,63000.0
2012-11-13 11:40:00,29.6,29.61,29.57,29.61,76600.0,21.0546,21.0617,21.0332,21.0617,76600.0
2012-11-13 11:45:00,29.62,29.64,29.6,29.6,51600.0,21.0688,21.083,21.0546,21.0546,51600.0
2012-11-13 11:50:00,29.6,29.6,29.57,29.58,72700.0,21.0546,21.0546,21.0332,21.0403,72700.0
2012-11-13 11:55:00,29.59,29.59,29.57,29.58,38000.0,21.0475,21.0475,21.0332,21.0403,38000.0
2012-11-13 12:00:00,29.58,29.59,29.56,29.59,46700.0,21.0403,21.0475,21.0261,21.0475,46700.0
2012-11-13 12:05:00,29.59,29.59,29.52,29.52,55200.0,21.0475,21.0475,20.9977,20.9977,55200.0
2012-11-13 12:10:00,29.52,29.56,29.51,29.56,27900.0,20.9977,21.0261,20.9906,21.0261,27900.0
2012-11-13 12:15:00,29.56,29.58,29.53,29.55,147700.0,21.0261,21.0403,21.0048,21.019,147700.0
2012-11-13 12:20:00,29.55,29.59,29.55,29.59,123800.0,21.019,21.0475,21.019,21.0475,123800.0
2012-11-13 12:25:00,29.59,29.61,29.56,29.6,88700.0,21.0475,21.0617,21.0261,21.0546,88700.0
2012-11-13 12:30:00,29.6,29.61,29.57,29.57,63000.0,21.0546,21.0617,21.0332,21.0332,63000.0
2012-11-13 12:35:00,29.57,29.57,29.5,29.53,43100.0,21.0332,21.0332,20.9834,21.0048,43100.0
2012-11-13 12:40:00,29.53,29.55,29.52,29.54,41300.0,21.0048,21.019,20.9977,21.0119,41300.0
2012-11-13 12:45:00,29.53,29.58,29.53,29.58,43300.0,21.0048,21.0403,21.0048,21.0403,43300.0
2012-11-13 12:50:00,29.58,29.58,29.57,29.58,23400.0,21.0403,21.0403,21.0332,21.0403,23400.0
2012-11-13 12:55:00,29.57,29.58,29.57,29.58,91900.0,21.0332,21.0403,21.0332,21.0403,91900.0
2012-11-13 13:00:00,29.58,29.59,29.58,29.58,42400.0,21.0403,21.0475,21.0403,21.0403,42400.0
2012-11-13 13:05:00,29.58,29.62,29.58,29.59,68300.0,21.0403,21.0688,21.0403,21.0475,68300.0
2012-11-13 13:10:00,29.6,29.61,29.58,29.6,86900.0,21.0546,21.0617,21.0403,21.0546,86900.0
2012-11-13 13:15:00,29.6,29.65,29.6,29.64,85500.0,21.0546,21.0901,21.0546,21.083,85500.0
2012-11-13 13:20:00,29.64,29.64,29.61,29.61,22400.0,21.083,21.083,21.0617,21.0617,22400.0
2012-11-13 13:25:00,29.61,29.63,29.6,29.62,44700.0,21.0617,21.0759,21.0546,21.0688,44700.0
2012-11-13 13:30:00,29.62,29.65,29.61,29.65,14900.0,21.0688,21.0901,21.0617,21.0901,14900.0
2012-11-13 13:35:00,29.64,29.65,29.61,29.62,39600.0,21.083,21.0901,21.0617,21.0688,39600.0
2012-11-13 13:40:00,29.62,29.64,29.61,29.61,48400.0,21.0688,21.083,21.0617,21.0617,48400.0
2012-11-13 13:45:00,29.61,29.62,29.6,29.61,23300.0,21.0617,21.0688,21.0546,21.0617,23300.0
2012-11-13 13:50:00,29.62,29.65,29.61,29.64,67000.0,21.0688,21.0901,21.0617,21.083,67000.0
2012-11-13 13:55:00,29.63,29.64,29.6,29.64,59000.0,21.0759,21.083,21.0546,21.083,59000.0
2012-11-13 14:00:00,29.64,29.65,29.6,29.6,75500.0,21.083,21.0901,21.0546,21.0546,75500.0
2012-11-13 14:05:00,29.6,29.61,29.59,29.6,61500.0,21.0546,21.0617,21.0475,21.0546,61500.0
2012-11-13 14:10:00,29.6,29.61,29.59,29.59,45000.0,21.0546,21.0617,21.0475,21.0475,45000.0
2012-11-13 14:15:00,29.59,29.62,29.59,29.6,25800.0,21.0475,21.0688,21.0475,21.0546,25800.0
2012-11-13 14:20:00,29.6,29.61,29.58,29.58,68000.0,21.0546,21.0617,21.0403,21.0403,68000.0
2012-11-13 14:25:00,29.59,29.6,29.56,29.58,61100.0,21.0475,21.0546,21.0261,21.0403,61100.0
2012-11-13 14:30:00,29.58,29.58,29.53,29.55,49400.0,21.0403,21.0403,21.0048,21.019,49400.0
2012-11-13 14:35:00,29.55,29.55,29.5,29.51,55300.0,21.019,21.019,20.9834,20.9906,55300.0
2012-11-13 14:40:00,29.52,29.54,29.49,29.49,90700.0,20.9977,21.0119,20.9763,20.9763,90700.0
2012-11-13 14:45:00,29.5,29.53,29.49,29.52,60200.0,20.9834,21.0048,20.9763,20.9977,60200.0
2012-11-13 14:50:00,29.53,29.55,29.48,29.55,75000.0,21.0048,21.019,20.9692,21.019,75000.0
2012-11-13 14:55:00,29.54,29.58,29.53,29.58,80000.0,21.0119,21.0403,21.0048,21.0403,80000.0
2012-11-13 15:00:00,29.58,29.6,29.53,29.53,139600.0,21.0403,21.0546,21.0048,21.0048,139600.0
2012-11-13 15:05:00,29.53,29.56,29.48,29.48,207200.0,21.0048,21.0261,20.9692,20.9692,207200.0
2012-11-13 15:10:00,29.48,29.49,29.42,29.43,138200.0,20.9692,20.9763,20.9265,20.9337,138200.0
2012-11-13 15:15:00,29.44,29.45,29.39,29.4,139600.0,20.9408,20.9479,20.9052,20.9123,139600.0
2012-11-13 15:20:00,29.4,29.4,29.36,29.4,261200.0,20.9123,20.9123,20.8839,20.9123,261200.0
2012-11-13 15:25:00,29.4,29.45,29.39,29.44,150700.0,20.9123,20.9479,20.9052,20.9408,150700.0
2012-11-13 15:30:00,29.45,29.45,29.35,29.36,282100.0,20.9479,20.9479,20.8767,20.8839,282100.0
2012-11-13 15:35:00,29.37,29.43,29.36,29.42,152400.0,20.891,20.9337,20.8839,20.9265,152400.0
2012-11-13 15:40:00,29.42,29.42,29.33,29.35,175600.0,20.9265,20.9265,20.8625,20.8767,175600.0
2012-11-13 15:45:00,29.35,29.44,29.34,29.43,755500.0,20.8767,20.9408,20.8696,20.9337,755500.0
2012-11-13 15:50:00,29.43,29.43,29.37,29.43,669000.0,20.9337,20.9337,20.891,20.9337,669000.0
2012-11-13 15:55:00,29.43,29.48,29.37,29.38,988600.0,20.9337,20.9692,20.891,20.8981,988600.0
2012-11-14 09:30:00,29.43,29.64,29.25,29.51,148700.0,20.9337,21.083,20.8056,20.9906,148700.0
2012-11-14 09:35:00,29.47,29.52,29.45,29.51,173500.0,20.9621,20.9977,20.9479,20.9906,173500.0
2012-11-14 09:40:00,29.51,29.52,29.44,29.48,79100.0,20.9906,20.9977,20.9408,20.9692,79100.0
2012-11-14 09:45:00,29.49,29.52,29.46,29.5,86800.0,20.9763,20.9977,20.955,20.9834,86800.0
2012-11-14 09:50:00,29.49,29.54,29.46,29.48,98000.0,20.9763,21.0119,20.955,20.9692,98000.0
2012-11-14 09:55:00,29.49,29.5,29.36,29.41,104500.0,20.9763,20.9834,20.8839,20.9194,104500.0
2012-11-14 10:00:00,29.41,29.48,29.41,29.44,92900.0,20.9194,20.9692,20.9194,20.9408,92900.0
2012-11-14 10:05:00,29.45,29.48,29.41,29.46,102100.0,20.9479,20.9692,20.9194,20.955,102100.0
2012-11-14 10:10:00,29.46,29.48,29.41,29.44,81600.0,20.955,20.9692,20.9194,20.9408,81600.0
2012-11-14 10:15:00,29.44,29.49,29.42,29.48,317000.0,20.9408,20.9763,20.9265,20.9692,317000.0
2012-11-14 10:20:00,29.49,29.5,29.42,29.47,86900.0,20.9763,20.9834,20.9265,20.9621,86900.0
2012-11-14 10:25:00,29.48,29.48,29.34,29.34,97300.0,20.9692,20.9692,20.8696,20.8696,97300.0
2012-11-14 10:30:00,29.33,29.38,29.31,29.36,112500.0,20.8625,20.8981,20.8483,20.8839,112500.0
2012-11-14 10:35:00,29.36,29.37,29.29,29.3,135900.0,20.8839,20.891,20.8341,20.8412,135900.0
2012-11-14 10:40:00,29.31,29.35,29.28,29.35,83700.0,20.8483,20.8767,20.827,20.8767,83700.0
2012-11-14 10:45:00,29.35,29.35,29.32,29.32,81100.0,20.8767,20.8767,20.8554,20.8554,81100.0
2012-11-14 10:50:00,29.32,29.32,29.23,29.26,133400.0,20.8554,20.8554,20.7914,20.8127,133400.0
2012-11-14 10:55:00,29.25,29.27,29.22,29.27,95600.0,20.8056,20.8198,20.7843,20.8198,95600.0
2012-11-14 11:00:00,29.26,29.26,29.2,29.21,55200.0,20.8127,20.8127,20.7701,20.7772,55200.0
2012-11-14 11:05:00,29.21,29.29,29.21,29.27,138800.0,20.7772,20.8341,20.7772,20.8198,138800.0
2012-11-14 11:10:00,29.27,29.28,29.23,29.28,115700.0,20.8198,20.827,20.7914,20.827,115700.0
2012-11-14 11:15:00,29.28,29.29,29.21,29.24,320000.0,20.827,20.8341,20.7772,20.7985,320000.0
2012-11-14 11:20:00,29.25,29.27,29.21,29.26,63300.0,20.8056,20.8198,20.7772,20.8127,63300.0
2012-11-14 11:25:00,29.26,29.3,29.26,29.29,115400.0,20.8127,20.8412,20.8127,20.8341,115400.0
2012-11-14 11:30:00,29.29,29.31,29.26,29.3,128800.0,20.8341,20.8483,20.8127,20.8412,128800.0
2012-11-14 11:35:00,29.3,29.34,29.28,29.32,159800.0,20.8412,20.8696,20.827,20.8554,159800.0
2012-11-14 11:40:00,29.33,29.37,29.32,29.37,90300.0,20.8625,20.891,20.8554,20.891,90300.0
2012-11-14 11:45:00,29.38,29.38,29.36,29.36,75900.0,20.8981,20.8981,20.8839,20.8839,75900.0
2012-11-14 11:50:00,29.36,29.38,29.35,29.36,50000.0,20.8839,20.8981,20.8767,20.8839,50000.0
2012-11-14 11:55:00,29.36,29.38,29.32,29.32,80100.0,20.8839,20.8981,20.8554,20.8554,80100.0
2012-11-14 12:00:00,29.33,29.37,29.33,29.34,67900.0,20.8625,20.891,20.8625,20.8696,67900.0
2012-11-14 12:05:00,29.34,29.34,29.3,29.3,80100.0,20.8696,20.8696,20.8412,20.8412,80100.0
2012-11-14 12:10:00,29.3,29.32,29.27,29.3,143200.0,20.8412,20.8554,20.8198,20.8412,143200.0
2012-11-14 12:15:00,29.31,29.31,29.25,29.28,92800.0,20.8483,20.8483,20.8056,20.827,92800.0
2012-11-14 12:20:00,29.28,29.29,29.21,29.24,205400.0,20.827,20.8341,20.7772,20.7985,205400.0
2012-11-14 12:25:00,29.25,29.3,29.23,29.3,94000.0,20.8056,20.8412,20.7914,20.8412,94000.0
2012-11-14 12:30:00,29.31,29.33,29.24,29.24,89600.0,20.8483,20.8625,20.7985,20.7985,89600.0
2012-11-14 12:35:00,29.24,29.24,29.19,29.19,77100.0,20.7985,20.7985,20.7629,20.7629,77100.0
2012-11-14 12:40:00,29.19,29.22,29.17,29.21,74000.0,20.7629,20.7843,20.7487,20.7772,74000.0
2012-11-14 12:45:00,29.21,29.22,29.17,29.19,70200.0,20.7772,20.7843,20.7487,20.7629,70200.0
2012-11-14 12:50:00,29.19,29.2,29.18,29.2,31600.0,20.7629,20.7701,20.7558,20.7701,31600.0
2012-11-14 12:55:00,29.19,29.19,29.14,29.15,81600.0,20.7629,20.7629,20.7274,20.7345,81600.0
2012-11-14 13:00:00,29.15,29.16,29.13,29.15,55600.0,20.7345,20.7416,20.7203,20.7345,55600.0
2012-11-14 13:05:00,29.14,29.15,29.1,29.1,54500.0,20.7274,20.7345,20.6989,20.6989,54500.0
2012-11-14 13:10:00,29.11,29.12,29.07,29.09,83100.0,20.706,20.7131,20.6776,20.6918,83100.0
2012-11-14 13:15:00,29.09,29.12,29.09,29.12,75700.0,20.6918,20.7131,20.6918,20.7131,75700.0
2012-11-14 13:20:00,29.13,29.15,29.11,29.14,36200.0,20.7203,20.7345,20.706,20.7274,36200.0
2012-11-14 13:25:00,29.14,29.18,29.13,29.17,120100.0,20.7274,20.7558,20.7203,20.7487,120100.0
2012-11-14 13:30:00,29.16,29.16,29.12,29.13,59400.0,20.7416,20.7416,20.7131,20.7203,59400.0
2012-11-14 13:35:00,29.14,29.2,29.13,29.17,100400.0,20.7274,20.7701,20.7203,20.7487,100400.0
2012-11-14 13:40:00,29.17,29.19,29.12,29.13,100800.0,20.7487,20.7629,20.7131,20.7203,100800.0
2012-11-14 13:45:00,29.14,29.15,29.11,29.14,49300.0,20.7274,20.7345,20.706,20.7274,49300.0
2012-11-14 13:50:00,29.15,29.16,29.11,29.16,51900.0,20.7345,20.7416,20.706,20.7416,51900.0
2012-11-14 13:55:00,29.16,29.18,29.12,29.13,49300.0,20.7416,20.7558,20.7131,20.7203,49300.0
2012-11-14 14:00:00,29.14,29.19,29.12,29.13,118900.0,20.7274,20.7629,20.7131,20.7203,118900.0
2012-11-14 14:05:00,29.14,29.16,29.1,29.1,98300.0,20.7274,20.7416,20.6989,20.6989,98300.0
2012-11-14 14:10:00,29.1,29.12,29.05,29.08,112700.0,20.6989,20.7131,20.6634,20.6847,112700.0
2012-11-14 14:15:00,29.08,29.1,29.06,29.07,95800.0,20.6847,20.6989,20.6705,20.6776,95800.0
2012-11-14 14:20:00,29.06,29.08,29.06,29.06,85300.0,20.6705,20.6847,20.6705,20.6705,85300.0
2012-11-14 14:25:00,29.06,29.1,29.04,29.1,87800.0,20.6705,20.6989,20.6562,20.6989,87800.0
2012-11-14 14:30:00,29.09,29.09,29.04,29.05,64200.0,20.6918,20.6918,20.6562,20.6634,64200.0
2012-11-14 14:35:00,29.05,29.07,29.02,29.05,74400.0,20.6634,20.6776,20.642,20.6634,74400.0
2012-11-14 14:40:00,29.05,29.06,28.99,29.01,99300.0,20.6634,20.6705,20.6207,20.6349,99300.0
2012-11-14 14:45:00,29.02,29.02,28.99,28.99,83900.0,20.642,20.642,20.6207,20.6207,83900.0
2012-11-14 14:50:00,28.99,29.03,28.99,29.0,65600.0,20.6207,20.6491,20.6207,20.6278,65600.0
2012-11-14 14:55:00,29.0,29.02,28.98,28.99,109700.0,20.6278,20.642,20.6136,20.6207,109700.0
2012-11-14 15:00:00,28.98,29.01,28.95,28.96,124700.0,20.6136,20.6349,20.5922,20.5993,124700.0
2012-11-14 15:05:00,28.96,28.99,28.87,28.9,133100.0,20.5993,20.6207,20.5353,20.5567,133100.0
2012-11-14 15:10:00,28.9,28.91,28.86,28.87,180900.0,20.5567,20.5638,20.5282,20.5353,180900.0
2012-11-14 15:15:00,28.88,28.88,28.8,28.82,160100.0,20.5424,20.5424,20.4855,20.4998,160100.0
2012-11-14 15:20:00,28.82,28.86,28.8,28.84,134600.0,20.4998,20.5282,20.4855,20.514,134600.0
2012-11-14 15:25:00,28.83,28.93,28.83,28.91,143100.0,20.5069,20.578,20.5069,20.5638,143100.0
2012-11-14 15:30:00,28.91,28.91,28.88,28.88,53500.0,20.5638,20.5638,20.5424,20.5424,53500.0
2012-11-14 15:35:00,28.89,28.89,28.81,28.81,110300.0,20.5495,20.5495,20.4926,20.4926,110300.0
2012-11-14 15:40:00,28.82,28.83,28.79,28.82,211500.0,20.4998,20.5069,20.4784,20.4998,211500.0
2012-11-14 15:45:00,28.82,28.82,28.77,28.79,268100.0,20.4998,20.4998,20.4642,20.4784,268100.0
2012-11-14 15:50:00,28.8,28.8,28.71,28.73,398600.0,20.4855,20.4855,20.4215,20.4357,398600.0
2012-11-14 15:55:00,28.72,28.77,28.7,28.76,595400.0,20.4286,20.4642,20.4144,20.4571,595400.0
2012-11-15 09:30:00,28.75,28.94,28.65,28.85,419200.0,20.45,20.5851,20.3788,20.5211,419200.0
2012-11-15 09:35:00,28.88,28.99,28.81,28.97,339000.0,20.5424,20.6207,20.4926,20.6065,339000.0
2012-11-15 09:40:00,28.97,29.02,28.94,28.99,448400.0,20.6065,20.642,20.5851,20.6207,448400.0
2012-11-15 09:45:00,28.99,29.02,28.92,28.94,293200.0,20.6207,20.642,20.5709,20.5851,293200.0
2012-11-15 09:50:00,28.95,28.96,28.85,28.87,261600.0,20.5922,20.5993,20.5211,20.5353,261600.0
2012-11-15 09:55:00,28.87,28.91,28.86,28.89,187400.0,20.5353,20.5638,20.5282,20.5495,187400.0
2012-11-15 10:00:00,28.89,29.0,28.82,28.99,329600.0,20.5495,20.6278,20.4998,20.6207,329600.0
2012-11-15 10:05:00,28.98,29.08,28.96,29.02,337000.0,20.6136,20.6847,20.5993,20.642,337000.0
2012-11-15 10:10:00,29.02,29.03,28.97,29.0,255400.0,20.642,20.6491,20.6065,20.6278,255400.0
2012-11-15 10:15:00,29.01,29.04,28.98,28.99,290000.0,20.6349,20.6562,20.6136,20.6207,290000.0
2012-11-15 10:20:00,28.98,28.99,28.95,28.97,118800.0,20.6136,20.6207,20.5922,20.6065,118800.0
2012-11-15 10:25:00,28.97,28.97,28.93,28.93,170400.0,20.6065,20.6065,20.578,20.578,170400.0
2012-11-15 10:30:00,28.93,28.97,28.91,28.93,136800.0,20.578,20.6065,20.5638,20.578,136800.0
2012-11-15 10:35:00,28.92,28.95,28.88,28.93,195400.0,20.5709,20.5922,20.5424,20.578,195400.0
2012-11-15 10:40:00,28.94,28.95,28.91,28.91,225400.0,20.5851,20.5922,20.5638,20.5638,225400.0
2012-11-15 10:45:00,28.91,28.94,28.89,28.92,254400.0,20.5638,20.5851,20.5495,20.5709,254400.0
2012-11-15 10:50:00,28.91,28.95,28.88,28.91,265800.0,20.5638,20.5922,20.5424,20.5638,265800.0
2012-11-15 10:55:00,28.91,28.91,28.81,28.85,212000.0,20.5638,20.5638,20.4926,20.5211,212000.0
2012-11-15 11:00:00,28.84,28.86,28.82,28.85,255600.0,20.514,20.5282,20.4998,20.5211,255600.0
2012-11-15 11:05:00,28.85,28.85,28.77,28.8,183000.0,20.5211,20.5211,20.4642,20.4855,183000.0
2012-11-15 11:10:00,28.8,28.86,28.8,28.84,155000.0,20.4855,20.5282,20.4855,20.514,155000.0
2012-11-15 11:15:00,28.84,28.85,28.79,28.8,367400.0,20.514,20.5211,20.4784,20.4855,367400.0
2012-11-15 11:20:00,28.8,28.87,28.78,28.87,277000.0,20.4855,20.5353,20.4713,20.5353,277000.0
2012-11-15 11:25:00,28.87,28.9,28.84,28.85,186200.0,20.5353,20.5567,20.514,20.5211,186200.0
2012-11-15 11:30:00,28.85,28.89,28.84,28.87,119400.0,20.5211,20.5495,20.514,20.5353,119400.0
2012-11-15 11:35:00,28.88,28.9,28.86,28.88,87400.0,20.5424,20.5567,20.5282,20.5424,87400.0
2012-11-15 11:40:00,28.88,28.9,28.82,28.85,386800.0,20.5424,20.5567,20.4998,20.5211,386800.0
2012-11-15 11:45:00,28.85,28.85,28.76,28.83,846200.0,20.5211,20.5211,20.4571,20.5069,846200.0
2012-11-15 11:50:00,28.82,28.82,28.75,28.77,519400.0,20.4998,20.4998,20.45,20.4642,519400.0
2012-11-15 11:55:00,28.77,28.83,28.75,28.8,202000.0,20.4642,20.5069,20.45,20.4855,202000.0
2012-11-15 12:00:00,28.81,28.84,28.8,28.83,142400.0,20.4926,20.514,20.4855,20.5069,142400.0
2012-11-15 12:05:00,28.82,28.83,28.79,28.81,171000.0,20.4998,20.5069,20.4784,20.4926,171000.0
2012-11-15 12:10:00,28.81,28.81,28.75,28.76,117400.0,20.4926,20.4926,20.45,20.4571,117400.0
2012-11-15 12:15:00,28.75,28.77,28.73,28.77,101400.0,20.45,20.4642,20.4357,20.4642,101400.0
2012-11-15 12:20:00,28.76,28.77,28.73,28.74,160800.0,20.4571,20.4642,20.4357,20.4429,160800.0
2012-11-15 12:25:00,28.74,28.75,28.71,28.73,196000.0,20.4429,20.45,20.4215,20.4357,196000.0
2012-11-15 12:30:00,28.72,28.75,28.7,28.75,130800.0,20.4286,20.45,20.4144,20.45,130800.0
2012-11-15 12:35:00,28.75,28.81,28.75,28.81,103200.0,20.45,20.4926,20.45,20.4926,103200.0
2012-11-15 12:40:00,28.8,28.81,28.78,28.79,151400.0,20.4855,20.4926,20.4713,20.4784,151400.0
2012-11-15 12:45:00,28.79,28.85,28.78,28.85,156400.0,20.4784,20.5211,20.4713,20.5211,156400.0
2012-11-15 12:50:00,28.83,28.83,28.78,28.8,163400.0,20.5069,20.5069,20.4713,20.4855,163400.0
2012-11-15 12:55:00,28.79,28.8,28.76,28.8,135400.0,20.4784,20.4855,20.4571,20.4855,135400.0
2012-11-15 13:00:00,28.79,28.8,28.74,28.74,213000.0,20.4784,20.4855,20.4429,20.4429,213000.0
2012-11-15 13:05:00,28.73,28.76,28.71,28.76,141000.0,20.4357,20.4571,20.4215,20.4571,141000.0
2012-11-15 13:10:00,28.76,28.79,28.74,28.75,164000.0,20.4571,20.4784,20.4429,20.45,164000.0
2012-11-15 13:15:00,28.76,28.77,28.74,28.77,110800.0,20.4571,20.4642,20.4429,20.4642,110800.0
2012-11-15 13:20:00,28.76,28.79,28.74,28.78,208600.0,20.4571,20.4784,20.4429,20.4713,208600.0
2012-11-15 13:25:00,28.78,28.8,28.72,28.78,274800.0,20.4713,20.4855,20.4286,20.4713,274800.0
2012-11-15 13:30:00,28.79,28.8,28.77,28.8,315200.0,20.4784,20.4855,20.4642,20.4855,315200.0
2012-11-15 13:35:00,28.8,28.84,28.79,28.84,169000.0,20.4855,20.514,20.4784,20.514,169000.0
2012-11-15 13:40:00,28.84,28.87,28.83,28.87,372600.0,20.514,20.5353,20.5069,20.5353,372600.0
2012-11-15 13:45:00,28.87,28.89,28.85,28.86,120400.0,20.5353,20.5495,20.5211,20.5282,120400.0
2012-11-15 13:50:00,28.87,28.9,28.85,28.87,299800.0,20.5353,20.5567,20.5211,20.5353,299800.0
2012-11-15 13:55:00,28.88,28.88,28.86,28.87,112400.0,20.5424,20.5424,20.5282,20.5353,112400.0
2012-11-15 14:00:00,28.87,28.9,28.86,28.87,190000.0,20.5353,20.5567,20.5282,20.5353,190000.0
2012-11-15 14:05:00,28.87,28.91,28.84,28.86,276800.0,20.5353,20.5638,20.514,20.5282,276800.0
2012-11-15 14:10:00,28.85,28.87,28.83,28.86,196600.0,20.5211,20.5353,20.5069,20.5282,196600.0
2012-11-15 14:15:00,28.86,28.9,28.84,28.9,187600.0,20.5282,20.5567,20.514,20.5567,187600.0
2012-11-15 14:20:00,28.89,28.91,28.87,28.91,189800.0,20.5495,20.5638,20.5353,20.5638,189800.0
2012-11-15 14:25:00,28.91,28.94,28.9,28.93,180600.0,20.5638,20.5851,20.5567,20.578,180600.0
2012-11-15 14:30:00,28.93,28.94,28.88,28.88,90000.0,20.578,20.5851,20.5424,20.5424,90000.0
2012-11-15 14:35:00,28.89,28.89,28.84,28.86,112400.0,20.5495,20.5495,20.514,20.5282,112400.0
2012-11-15 14:40:00,28.85,28.9,28.85,28.89,232800.0,20.5211,20.5567,20.5211,20.5495,232800.0
2012-11-15 14:45:00,28.89,28.91,28.88,28.9,165600.0,20.5495,20.5638,20.5424,20.5567,165600.0
2012-11-15 14:50:00,28.9,28.94,28.89,28.94,143200.0,20.5567,20.5851,20.5495,20.5851,143200.0
2012-11-15 14:55:00,28.93,28.94,28.91,28.92,148800.0,20.578,20.5851,20.5638,20.5709,148800.0
2012-11-15 15:00:00,28.91,28.91,28.84,28.85,313200.0,20.5638,20.5638,20.514,20.5211,313200.0
2012-11-15 15:05:00,28.84,28.85,28.8,28.84,368400.0,20.514,20.5211,20.4855,20.514,368400.0
2012-11-15 15:10:00,28.83,28.85,28.82,28.83,180400.0,20.5069,20.5211,20.4998,20.5069,180400.0
2012-11-15 15:15:00,28.83,28.89,28.83,28.85,176000.0,20.5069,20.5495,20.5069,20.5211,176000.0
2012-11-15 15:20:00,28.85,28.86,28.79,28.8,235200.0,20.5211,20.5282,20.4784,20.4855,235200.0
2012-11-15 15:25:00,28.79,28.81,28.76,28.78,233200.0,20.4784,20.4926,20.4571,20.4713,233200.0
2012-11-15 15:30:00,28.77,28.81,28.76,28.81,236800.0,20.4642,20.4926,20.4571,20.4926,236800.0
2012-11-15 15:35:00,28.81,28.83,28.77,28.83,293400.0,20.4926,20.5069,20.4642,20.5069,293400.0
2012-11-15 15:40:00,28.82,28.9,28.82,28.89,256000.0,20.4998,20.5567,20.4998,20.5495,256000.0
2012-11-15 15:45:00,28.89,28.92,28.85,28.89,325800.0,20.5495,20.5709,20.5211,20.5495,325800.0
2012-11-15 15:50:00,28.88,28.88,28.82,28.85,328200.0,20.5424,20.5424,20.4998,20.5211,328200.0
2012-11-15 15:55:00,28.84,28.86,28.79,28.8,656200.0,20.514,20.5282,20.4784,20.4855,656200.0
2012-11-16 09:30:00,28.82,28.95,28.6,28.66,1075700.0,20.4998,20.5922,20.3433,20.3859,1075700.0
2012-11-16 09:35:00,28.66,28.8,28.65,28.7,152300.0,20.3859,20.4855,20.3788,20.4144,152300.0
2012-11-16 09:40:00,28.7,28.71,28.6,28.63,120200.0,20.4144,20.4215,20.3433,20.3646,120200.0
2012-11-16 09:45:00,28.64,28.64,28.54,28.55,124800.0,20.3717,20.3717,20.3006,20.3077,124800.0
2012-11-16 09:50:00,28.56,28.56,28.46,28.49,189000.0,20.3148,20.3148,20.2437,20.265,189000.0
2012-11-16 09:55:00,28.49,28.53,28.45,28.51,172000.0,20.265,20.2935,20.2366,20.2793,172000.0
2012-11-16 10:00:00,28.51,28.55,28.44,28.49,106800.0,20.2793,20.3077,20.2295,20.265,106800.0
2012-11-16 10:05:00,28.49,28.5,28.45,28.5,80300.0,20.265,20.2721,20.2366,20.2721,80300.0
2012-11-16 10:10:00,28.5,28.5,28.38,28.4,172500.0,20.2721,20.2721,20.1868,20.201,172500.0
2012-11-16 10:15:00,28.4,28.49,28.38,28.4,153600.0,20.201,20.265,20.1868,20.201,153600.0
2012-11-16 10:20:00,28.4,28.46,28.4,28.41,152800.0,20.201,20.2437,20.201,20.2081,152800.0
2012-11-16 10:25:00,28.42,28.46,28.38,28.4,232300.0,20.2152,20.2437,20.1868,20.201,232300.0
2012-11-16 10:30:00,28.4,28.41,28.37,28.4,223100.0,20.201,20.2081,20.1797,20.201,223100.0
2012-11-16 10:35:00,28.4,28.47,28.38,28.44,203600.0,20.201,20.2508,20.1868,20.2295,203600.0
2012-11-16 10:40:00,28.45,28.45,28.39,28.41,180900.0,20.2366,20.2366,20.1939,20.2081,180900.0
2012-11-16 10:45:00,28.4,28.4,28.35,28.39,129100.0,20.201,20.201,20.1654,20.1939,129100.0
2012-11-16 10:50:00,28.39,28.41,28.36,28.38,202900.0,20.1939,20.2081,20.1726,20.1868,202900.0
2012-11-16 10:55:00,28.39,28.39,28.32,28.32,151400.0,20.1939,20.1939,20.1441,20.1441,151400.0
2012-11-16 11:00:00,28.33,28.36,28.33,28.35,75400.0,20.1512,20.1726,20.1512,20.1654,75400.0
2012-11-16 11:05:00,28.35,28.35,28.22,28.22,206300.0,20.1654,20.1654,20.073,20.073,206300.0
2012-11-16 11:10:00,28.22,28.23,28.2,28.2,84600.0,20.073,20.0801,20.0587,20.0587,84600.0
2012-11-16 11:15:00,28.2,28.22,28.16,28.18,132500.0,20.0587,20.073,20.0303,20.0445,132500.0
2012-11-16 11:20:00,28.19,28.23,28.18,28.18,78100.0,20.0516,20.0801,20.0445,20.0445,78100.0
2012-11-16 11:25:00,28.18,28.18,28.05,28.08,255600.0,20.0445,20.0445,19.9521,19.9734,255600.0
2012-11-16 11:30:00,28.08,28.09,28.05,28.07,164600.0,19.9734,19.9805,19.9521,19.9663,164600.0
2012-11-16 11:35:00,28.07,28.14,28.07,28.1,180000.0,19.9663,20.0161,19.9663,19.9876,180000.0
2012-11-16 11:40:00,28.1,28.31,28.07,28.22,345200.0,19.9876,20.137,19.9663,20.073,345200.0
2012-11-16 11:45:00,28.22,28.29,28.16,28.28,254400.0,20.073,20.1228,20.0303,20.1157,254400.0
2012-11-16 11:50:00,28.28,28.35,28.28,28.3,146000.0,20.1157,20.1654,20.1157,20.1299,146000.0
2012-11-16 11:55:00,28.29,28.38,28.26,28.36,118600.0,20.1228,20.1868,20.1014,20.1726,118600.0
2012-11-16 12:00:00,28.37,28.46,28.37,28.45,184200.0,20.1797,20.2437,20.1797,20.2366,184200.0
2012-11-16 12:05:00,28.44,28.44,28.37,28.38,111800.0,20.2295,20.2295,20.1797,20.1868,111800.0
2012-11-16 12:10:00,28.38,28.42,28.37,28.38,105700.0,20.1868,20.2152,20.1797,20.1868,105700.0
2012-11-16 12:15:00,28.38,28.44,28.37,28.44,73600.0,20.1868,20.2295,20.1797,20.2295,73600.0
2012-11-16 12:20:00,28.44,28.5,28.44,28.5,86900.0,20.2295,20.2721,20.2295,20.2721,86900.0
2012-11-16 12:25:00,28.51,28.55,28.51,28.54,112600.0,20.2793,20.3077,20.2793,20.3006,112600.0
2012-11-16 12:30:00,28.53,28.58,28.52,28.58,205500.0,20.2935,20.329,20.2864,20.329,205500.0
2012-11-16 12:35:00,28.58,28.6,28.57,28.57,44000.0,20.329,20.3433,20.3219,20.3219,44000.0
2012-11-16 12:40:00,28.58,28.6,28.52,28.52,76800.0,20.329,20.3433,20.2864,20.2864,76800.0
2012-11-16 12:45:00,28.52,28.55,28.52,28.55,62400.0,20.2864,20.3077,20.2864,20.3077,62400.0
2012-11-16 12:50:00,28.54,28.56,28.51,28.53,47100.0,20.3006,20.3148,20.2793,20.2935,47100.0
2012-11-16 12:55:00,28.53,28.55,28.51,28.51,116300.0,20.2935,20.3077,20.2793,20.2793,116300.0
2012-11-16 13:00:00,28.51,28.52,28.44,28.46,70500.0,20.2793,20.2864,20.2295,20.2437,70500.0
2012-11-16 13:05:00,28.46,28.5,28.46,28.5,40500.0,20.2437,20.2721,20.2437,20.2721,40500.0
2012-11-16 13:10:00,28.5,28.5,28.47,28.47,50500.0,20.2721,20.2721,20.2508,20.2508,50500.0
2012-11-16 13:15:00,28.47,28.47,28.36,28.37,69900.0,20.2508,20.2508,20.1726,20.1797,69900.0
2012-11-16 13:20:00,28.36,28.38,28.35,28.37,73500.0,20.1726,20.1868,20.1654,20.1797,73500.0
2012-11-16 13:25:00,28.37,28.4,28.36,28.4,93700.0,20.1797,20.201,20.1726,20.201,93700.0
2012-11-16 13:30:00,28.4,28.42,28.36,28.36,81000.0,20.201,20.2152,20.1726,20.1726,81000.0
2012-11-16 13:35:00,28.36,28.38,28.35,28.36,76000.0,20.1726,20.1868,20.1654,20.1726,76000.0
2012-11-16 13:40:00,28.37,28.4,28.36,28.4,43800.0,20.1797,20.201,20.1726,20.201,43800.0
2012-11-16 13:45:00,28.4,28.4,28.37,28.37,88800.0,20.201,20.201,20.1797,20.1797,88800.0
2012-11-16 13:50:00,28.37,28.42,28.37,28.4,70900.0,20.1797,20.2152,20.1797,20.201,70900.0
2012-11-16 13:55:00,28.4,28.43,28.39,28.41,161700.0,20.201,20.2223,20.1939,20.2081,161700.0
2012-11-16 14:00:00,28.41,28.42,28.38,28.4,71500.0,20.2081,20.2152,20.1868,20.201,71500.0
2012-11-16 14:05:00,28.4,28.41,28.38,28.39,53800.0,20.201,20.2081,20.1868,20.1939,53800.0
2012-11-16 14:10:00,28.39,28.39,28.36,28.37,82400.0,20.1939,20.1939,20.1726,20.1797,82400.0
2012-11-16 14:15:00,28.37,28.37,28.35,28.36,71500.0,20.1797,20.1797,20.1654,20.1726,71500.0
2012-11-16 14:20:00,28.36,28.37,28.28,28.31,81700.0,20.1726,20.1797,20.1157,20.137,81700.0
2012-11-16 14:25:00,28.31,28.34,28.3,28.33,46200.0,20.137,20.1583,20.1299,20.1512,46200.0
2012-11-16 14:30:00,28.33,28.35,28.26,28.29,112100.0,20.1512,20.1654,20.1014,20.1228,112100.0
2012-11-16 14:35:00,28.29,28.3,28.26,28.3,90500.0,20.1228,20.1299,20.1014,20.1299,90500.0
2012-11-16 14:40:00,28.3,28.33,28.3,28.31,46200.0,20.1299,20.1512,20.1299,20.137,46200.0
2012-11-16 14:45:00,28.31,28.39,28.31,28.37,120200.0,20.137,20.1939,20.137,20.1797,120200.0
2012-11-16 14:50:00,28.38,28.4,28.37,28.38,75300.0,20.1868,20.201,20.1797,20.1868,75300.0
2012-11-16 14:55:00,28.39,28.43,28.37,28.4,77900.0,20.1939,20.2223,20.1797,20.201,77900.0
2012-11-16 15:00:00,28.4,28.4,28.35,28.35,65300.0,20.201,20.201,20.1654,20.1654,65300.0
2012-11-16 15:05:00,28.36,28.44,28.35,28.43,68000.0,20.1726,20.2295,20.1654,20.2223,68000.0
2012-11-16 15:10:00,28.43,28.44,28.38,28.38,203400.0,20.2223,20.2295,20.1868,20.1868,203400.0
2012-11-16 15:15:00,28.38,28.39,28.36,28.38,303600.0,20.1868,20.1939,20.1726,20.1868,303600.0
2012-11-16 15:20:00,28.38,28.39,28.37,28.39,190200.0,20.1868,20.1939,20.1797,20.1939,190200.0
2012-11-16 15:25:00,28.39,28.4,28.35,28.38,204400.0,20.1939,20.201,20.1654,20.1868,204400.0
2012-11-16 15:30:00,28.38,28.41,28.37,28.41,187900.0,20.1868,20.2081,20.1797,20.2081,187900.0
2012-11-16 15:35:00,28.41,28.43,28.37,28.43,332700.0,20.2081,20.2223,20.1797,20.2223,332700.0
2012-11-16 15:40:00,28.42,28.48,28.42,28.46,354600.0,20.2152,20.2579,20.2152,20.2437,354600.0
2012-11-16 15:45:00,28.45,28.47,28.36,28.36,300800.0,20.2366,20.2508,20.1726,20.1726,300800.0
2012-11-16 15:50:00,28.36,28.37,28.32,28.32,249800.0,20.1726,20.1797,20.1441,20.1441,249800.0
2012-11-16 15:55:00,28.32,28.39,28.32,28.33,657800.0,20.1441,20.1939,20.1441,20.1512,657800.0
2012-11-19 09:30:00,28.7,28.71,28.5,28.67,195400.0,20.4144,20.4215,20.2721,20.3931,195400.0
2012-11-19 09:35:00,28.68,28.8,28.61,28.79,177400.0,20.4002,20.4855,20.3504,20.4784,177400.0
2012-11-19 09:40:00,28.8,28.85,28.75,28.75,189700.0,20.4855,20.5211,20.45,20.45,189700.0
2012-11-19 09:45:00,28.76,28.77,28.68,28.72,212700.0,20.4571,20.4642,20.4002,20.4286,212700.0
2012-11-19 09:50:00,28.72,28.73,28.57,28.58,125700.0,20.4286,20.4357,20.3219,20.329,125700.0
2012-11-19 09:55:00,28.59,28.6,28.49,28.5,118700.0,20.3362,20.3433,20.265,20.2721,118700.0
2012-11-19 10:00:00,28.5,28.57,28.45,28.56,163100.0,20.2721,20.3219,20.2366,20.3148,163100.0
2012-11-19 10:05:00,28.56,28.63,28.56,28.58,121300.0,20.3148,20.3646,20.3148,20.329,121300.0
2012-11-19 10:10:00,28.59,28.67,28.58,28.62,222000.0,20.3362,20.3931,20.329,20.3575,222000.0
2012-11-19 10:15:00,28.62,28.73,28.62,28.73,101200.0,20.3575,20.4357,20.3575,20.4357,101200.0
2012-11-19 10:20:00,28.73,28.76,28.7,28.72,131900.0,20.4357,20.4571,20.4144,20.4286,131900.0
2012-11-19 10:25:00,28.72,28.77,28.68,28.71,107100.0,20.4286,20.4642,20.4002,20.4215,107100.0
2012-11-19 10:30:00,28.72,28.76,28.72,28.76,78000.0,20.4286,20.4571,20.4286,20.4571,78000.0
2012-11-19 10:35:00,28.76,28.77,28.7,28.73,138800.0,20.4571,20.4642,20.4144,20.4357,138800.0
2012-11-19 10:40:00,28.72,28.82,28.72,28.82,104400.0,20.4286,20.4998,20.4286,20.4998,104400.0
2012-11-19 10:45:00,28.82,28.85,28.8,28.82,60500.0,20.4998,20.5211,20.4855,20.4998,60500.0
2012-11-19 10:50:00,28.82,28.86,28.81,28.84,146700.0,20.4998,20.5282,20.4926,20.514,146700.0
2012-11-19 10:55:00,28.84,28.84,28.78,28.79,81300.0,20.514,20.514,20.4713,20.4784,81300.0
2012-11-19 11:00:00,28.79,28.86,28.79,28.82,92100.0,20.4784,20.5282,20.4784,20.4998,92100.0
2012-11-19 11:05:00,28.81,28.85,28.8,28.83,77500.0,20.4926,20.5211,20.4855,20.5069,77500.0
2012-11-19 11:10:00,28.83,28.84,28.8,28.81,84000.0,20.5069,20.514,20.4855,20.4926,84000.0
2012-11-19 11:15:00,28.81,28.85,28.8,28.84,60700.0,20.4926,20.5211,20.4855,20.514,60700.0
2012-11-19 11:20:00,28.85,28.87,28.84,28.86,59100.0,20.5211,20.5353,20.514,20.5282,59100.0
2012-11-19 11:25:00,28.85,28.87,28.84,28.86,72500.0,20.5211,20.5353,20.514,20.5282,72500.0
2012-11-19 11:30:00,28.86,28.87,28.77,28.79,59200.0,20.5282,20.5353,20.4642,20.4784,59200.0
2012-11-19 11:35:00,28.79,28.8,28.73,28.74,136000.0,20.4784,20.4855,20.4357,20.4429,136000.0
2012-11-19 11:40:00,28.74,28.77,28.72,28.74,83700.0,20.4429,20.4642,20.4286,20.4429,83700.0
2012-11-19 11:45:00,28.75,28.75,28.71,28.75,61400.0,20.45,20.45,20.4215,20.45,61400.0
2012-11-19 11:50:00,28.75,28.77,28.74,28.75,51100.0,20.45,20.4642,20.4429,20.45,51100.0
2012-11-19 11:55:00,28.75,28.77,28.73,28.73,67200.0,20.45,20.4642,20.4357,20.4357,67200.0
2012-11-19 12:00:00,28.74,28.78,28.73,28.77,84000.0,20.4429,20.4713,20.4357,20.4642,84000.0
2012-11-19 12:05:00,28.78,28.81,28.78,28.8,66700.0,20.4713,20.4926,20.4713,20.4855,66700.0
2012-11-19 12:10:00,28.8,28.82,28.78,28.81,95800.0,20.4855,20.4998,20.4713,20.4926,95800.0
2012-11-19 12:15:00,28.82,28.82,28.8,28.82,77100.0,20.4998,20.4998,20.4855,20.4998,77100.0
2012-11-19 12:20:00,28.82,28.86,28.8,28.85,104500.0,20.4998,20.5282,20.4855,20.5211,104500.0
2012-11-19 12:25:00,28.85,28.85,28.82,28.84,57100.0,20.5211,20.5211,20.4998,20.514,57100.0
2012-11-19 12:30:00,28.83,28.86,28.82,28.84,54900.0,20.5069,20.5282,20.4998,20.514,54900.0
2012-11-19 12:35:00,28.84,28.85,28.83,28.83,24700.0,20.514,20.5211,20.5069,20.5069,24700.0
2012-11-19 12:40:00,28.83,28.85,28.82,28.83,59300.0,20.5069,20.5211,20.4998,20.5069,59300.0
2012-11-19 12:45:00,28.84,28.84,28.81,28.84,54700.0,20.514,20.514,20.4926,20.514,54700.0
2012-11-19 12:50:00,28.84,28.84,28.81,28.83,51700.0,20.514,20.514,20.4926,20.5069,51700.0
2012-11-19 12:55:00,28.82,28.86,28.81,28.85,49900.0,20.4998,20.5282,20.4926,20.5211,49900.0
2012-11-19 13:00:00,28.86,28.86,28.84,28.85,51700.0,20.5282,20.5282,20.514,20.5211,51700.0
2012-11-19 13:05:00,28.85,28.86,28.83,28.83,41000.0,20.5211,20.5282,20.5069,20.5069,41000.0
2012-11-19 13:10:00,28.83,28.85,28.82,28.84,53500.0,20.5069,20.5211,20.4998,20.514,53500.0
2012-11-19 13:15:00,28.83,28.84,28.81,28.82,61600.0,20.5069,20.514,20.4926,20.4998,61600.0
2012-11-19 13:20:00,28.81,28.84,28.8,28.84,60100.0,20.4926,20.514,20.4855,20.514,60100.0
2012-11-19 13:25:00,28.83,28.84,28.79,28.8,78600.0,20.5069,20.514,20.4784,20.4855,78600.0
2012-11-19 13:30:00,28.8,28.83,28.79,28.83,47700.0,20.4855,20.5069,20.4784,20.5069,47700.0
2012-11-19 13:35:00,28.83,28.83,28.81,28.82,73600.0,20.5069,20.5069,20.4926,20.4998,73600.0
2012-11-19 13:40:00,28.81,28.84,28.8,28.8,33200.0,20.4926,20.514,20.4855,20.4855,33200.0
2012-11-19 13:45:00,28.8,28.81,28.78,28.79,41300.0,20.4855,20.4926,20.4713,20.4784,41300.0
2012-11-19 13:50:00,28.79,28.82,28.79,28.82,54400.0,20.4784,20.4998,20.4784,20.4998,54400.0
2012-11-19 13:55:00,28.82,28.83,28.81,28.83,55800.0,20.4998,20.5069,20.4926,20.5069,55800.0
2012-11-19 14:00:00,28.83,28.87,28.82,28.86,77900.0,20.5069,20.5353,20.4998,20.5282,77900.0
2012-11-19 14:05:00,28.86,28.87,28.85,28.86,63600.0,20.5282,20.5353,20.5211,20.5282,63600.0
2012-11-19 14:10:00,28.87,28.87,28.84,28.85,50000.0,20.5353,20.5353,20.514,20.5211,50000.0
2012-11-19 14:15:00,28.85,28.86,28.83,28.86,66400.0,20.5211,20.5282,20.5069,20.5282,66400.0
2012-11-19 14:20:00,28.86,28.89,28.85,28.89,63400.0,20.5282,20.5495,20.5211,20.5495,63400.0
2012-11-19 14:25:00,28.88,28.89,28.86,28.87,74200.0,20.5424,20.5495,20.5282,20.5353,74200.0
2012-11-19 14:30:00,28.87,28.88,28.87,28.87,23000.0,20.5353,20.5424,20.5353,20.5353,23000.0
2012-11-19 14:35:00,28.87,28.88,28.84,28.87,89600.0,20.5353,20.5424,20.514,20.5353,89600.0
2012-11-19 14:40:00,28.86,28.9,28.86,28.88,61800.0,20.5282,20.5567,20.5282,20.5424,61800.0
2012-11-19 14:45:00,28.89,28.93,28.88,28.92,70200.0,20.5495,20.578,20.5424,20.5709,70200.0
2012-11-19 14:50:00,28.92,28.93,28.9,28.91,51800.0,20.5709,20.578,20.5567,20.5638,51800.0
2012-11-19 14:55:00,28.9,28.92,28.88,28.88,109900.0,20.5567,20.5709,20.5424,20.5424,109900.0
2012-11-19 15:00:00,28.88,28.89,28.86,28.86,85500.0,20.5424,20.5495,20.5282,20.5282,85500.0
2012-11-19 15:05:00,28.87,28.87,28.81,28.81,127600.0,20.5353,20.5353,20.4926,20.4926,127600.0
2012-11-19 15:10:00,28.82,28.84,28.81,28.83,100900.0,20.4998,20.514,20.4926,20.5069,100900.0
2012-11-19 15:15:00,28.83,28.84,28.82,28.83,51700.0,20.5069,20.514,20.4998,20.5069,51700.0
2012-11-19 15:20:00,28.83,28.87,28.82,28.86,145100.0,20.5069,20.5353,20.4998,20.5282,145100.0
2012-11-19 15:25:00,28.86,28.87,28.85,28.87,93900.0,20.5282,20.5353,20.5211,20.5353,93900.0
2012-11-19 15:30:00,28.87,28.88,28.85,28.87,88900.0,20.5353,20.5424,20.5211,20.5353,88900.0
2012-11-19 15:35:00,28.87,28.89,28.86,28.89,143700.0,20.5353,20.5495,20.5282,20.5495,143700.0
2012-11-19 15:40:00,28.89,28.89,28.85,28.85,173800.0,20.5495,20.5495,20.5211,20.5211,173800.0
2012-11-19 15:45:00,28.85,28.86,28.83,28.84,159600.0,20.5211,20.5282,20.5069,20.514,159600.0
2012-11-19 15:50:00,28.83,28.94,28.82,28.94,307000.0,20.5069,20.5851,20.4998,20.5851,307000.0
2012-11-19 15:55:00,28.94,28.94,28.88,28.91,402500.0,20.5851,20.5851,20.5424,20.5638,402500.0
2012-11-20 09:30:00,28.74,28.77,28.61,28.67,123700.0,20.4429,20.4642,20.3504,20.3931,123700.0
2012-11-20 09:35:00,28.68,28.72,28.67,28.7,125600.0,20.4002,20.4286,20.3931,20.4144,125600.0
2012-11-20 09:40:00,28.7,28.7,28.6,28.65,166900.0,20.4144,20.4144,20.3433,20.3788,166900.0
2012-11-20 09:45:00,28.65,28.72,28.65,28.71,137500.0,20.3788,20.4286,20.3788,20.4215,137500.0
2012-11-20 09:50:00,28.71,28.72,28.67,28.71,76600.0,20.4215,20.4286,20.3931,20.4215,76600.0
2012-11-20 09:55:00,28.71,28.8,28.69,28.78,150400.0,20.4215,20.4855,20.4073,20.4713,150400.0
2012-11-20 10:00:00,28.78,28.84,28.76,28.78,119000.0,20.4713,20.514,20.4571,20.4713,119000.0
2012-11-20 10:05:00,28.78,28.79,28.75,28.77,82700.0,20.4713,20.4784,20.45,20.4642,82700.0
2012-11-20 10:10:00,28.78,28.88,28.77,28.86,123400.0,20.4713,20.5424,20.4642,20.5282,123400.0
2012-11-20 10:15:00,28.86,28.91,28.85,28.87,127600.0,20.5282,20.5638,20.5211,20.5353,127600.0
2012-11-20 10:20:00,28.87,28.87,28.85,28.86,35600.0,20.5353,20.5353,20.5211,20.5282,35600.0
2012-11-20 10:25:00,28.87,28.89,28.84,28.86,131200.0,20.5353,20.5495,20.514,20.5282,131200.0
2012-11-20 10:30:00,28.86,28.87,28.78,28.8,102100.0,20.5282,20.5353,20.4713,20.4855,102100.0
2012-11-20 10:35:00,28.8,28.83,28.78,28.81,55900.0,20.4855,20.5069,20.4713,20.4926,55900.0
2012-11-20 10:40:00,28.81,28.84,28.79,28.81,89200.0,20.4926,20.514,20.4784,20.4926,89200.0
2012-11-20 10:45:00,28.81,28.82,28.8,28.82,36800.0,20.4926,20.4998,20.4855,20.4998,36800.0
2012-11-20 10:50:00,28.81,28.85,28.81,28.83,78100.0,20.4926,20.5211,20.4926,20.5069,78100.0
2012-11-20 10:55:00,28.83,28.83,28.81,28.82,40700.0,20.5069,20.5069,20.4926,20.4998,40700.0
2012-11-20 11:00:00,28.82,28.82,28.77,28.79,113700.0,20.4998,20.4998,20.4642,20.4784,113700.0
2012-11-20 11:05:00,28.79,28.84,28.79,28.84,59000.0,20.4784,20.514,20.4784,20.514,59000.0
2012-11-20 11:10:00,28.84,28.86,28.83,28.86,74700.0,20.514,20.5282,20.5069,20.5282,74700.0
2012-11-20 11:15:00,28.86,28.91,28.85,28.9,106700.0,20.5282,20.5638,20.5211,20.5567,106700.0
2012-11-20 11:20:00,28.9,28.93,28.89,28.93,102400.0,20.5567,20.578,20.5495,20.578,102400.0
2012-11-20 11:25:00,28.93,28.96,28.92,28.96,109400.0,20.578,20.5993,20.5709,20.5993,109400.0
2012-11-20 11:30:00,28.96,28.98,28.96,28.97,88000.0,20.5993,20.6136,20.5993,20.6065,88000.0
2012-11-20 11:35:00,28.98,29.02,28.98,29.02,138000.0,20.6136,20.642,20.6136,20.642,138000.0
2012-11-20 11:40:00,29.02,29.05,29.0,29.05,78200.0,20.642,20.6634,20.6278,20.6634,78200.0
2012-11-20 11:45:00,29.05,29.05,29.03,29.04,76600.0,20.6634,20.6634,20.6491,20.6562,76600.0
2012-11-20 11:50:00,29.04,29.1,29.03,29.1,77000.0,20.6562,20.6989,20.6491,20.6989,77000.0
2012-11-20 11:55:00,29.1,29.15,29.1,29.14,205200.0,20.6989,20.7345,20.6989,20.7274,205200.0
2012-11-20 12:00:00,29.14,29.19,29.14,29.16,159900.0,20.7274,20.7629,20.7274,20.7416,159900.0
2012-11-20 12:05:00,29.17,29.17,29.13,29.15,157500.0,20.7487,20.7487,20.7203,20.7345,157500.0
2012-11-20 12:10:00,29.15,29.19,29.14,29.16,91000.0,20.7345,20.7629,20.7274,20.7416,91000.0
2012-11-20 12:15:00,29.16,29.17,29.08,29.08,180400.0,20.7416,20.7487,20.6847,20.6847,180400.0
2012-11-20 12:20:00,29.08,29.12,29.07,29.11,106300.0,20.6847,20.7131,20.6776,20.706,106300.0
2012-11-20 12:25:00,29.11,29.14,29.08,29.11,103600.0,20.706,20.7274,20.6847,20.706,103600.0
2012-11-20 12:30:00,29.11,29.14,29.1,29.13,82600.0,20.706,20.7274,20.6989,20.7203,82600.0
2012-11-20 12:35:00,29.12,29.14,29.1,29.11,116500.0,20.7131,20.7274,20.6989,20.706,116500.0
2012-11-20 12:40:00,29.11,29.13,29.1,29.12,47400.0,20.706,20.7203,20.6989,20.7131,47400.0
2012-11-20 12:45:00,29.13,29.14,29.11,29.12,90100.0,20.7203,20.7274,20.706,20.7131,90100.0
2012-11-20 12:50:00,29.13,29.13,29.1,29.11,61900.0,20.7203,20.7203,20.6989,20.706,61900.0
2012-11-20 12:55:00,29.11,29.16,29.1,29.1,86000.0,20.706,20.7416,20.6989,20.6989,86000.0
2012-11-20 13:00:00,29.11,29.12,29.03,29.04,108600.0,20.706,20.7131,20.6491,20.6562,108600.0
2012-11-20 13:05:00,29.04,29.06,29.02,29.02,234600.0,20.6562,20.6705,20.642,20.642,234600.0
2012-11-20 13:10:00,29.02,29.02,28.93,28.95,134200.0,20.642,20.642,20.578,20.5922,134200.0
2012-11-20 13:15:00,28.96,28.96,28.92,28.92,358900.0,20.5993,20.5993,20.5709,20.5709,358900.0
2012-11-20 13:20:00,28.92,28.96,28.9,28.92,110500.0,20.5709,20.5993,20.5567,20.5709,110500.0
2012-11-20 13:25:00,28.92,28.93,28.87,28.88,258500.0,20.5709,20.578,20.5353,20.5424,258500.0
2012-11-20 13:30:00,28.88,28.91,28.88,28.91,49700.0,20.5424,20.5638,20.5424,20.5638,49700.0
2012-11-20 13:35:00,28.91,28.95,28.9,28.93,90600.0,20.5638,20.5922,20.5567,20.578,90600.0
2012-11-20 13:40:00,28.94,28.95,28.9,28.95,135100.0,20.5851,20.5922,20.5567,20.5922,135100.0
2012-11-20 13:45:00,28.95,28.99,28.94,28.98,74100.0,20.5922,20.6207,20.5851,20.6136,74100.0
2012-11-20 13:50:00,28.99,29.03,28.99,29.03,48100.0,20.6207,20.6491,20.6207,20.6491,48100.0
2012-11-20 13:55:00,29.03,29.06,29.01,29.05,59200.0,20.6491,20.6705,20.6349,20.6634,59200.0
2012-11-20 14:00:00,29.05,29.07,29.04,29.07,114400.0,20.6634,20.6776,20.6562,20.6776,114400.0
2012-11-20 14:05:00,29.06,29.07,29.05,29.06,85000.0,20.6705,20.6776,20.6634,20.6705,85000.0
2012-11-20 14:10:00,29.06,29.12,29.06,29.11,74500.0,20.6705,20.7131,20.6705,20.706,74500.0
2012-11-20 14:15:00,29.11,29.12,29.07,29.08,59900.0,20.706,20.7131,20.6776,20.6847,59900.0
2012-11-20 14:20:00,29.08,29.11,29.08,29.1,52700.0,20.6847,20.706,20.6847,20.6989,52700.0
2012-11-20 14:25:00,29.1,29.14,29.1,29.13,106500.0,20.6989,20.7274,20.6989,20.7203,106500.0
2012-11-20 14:30:00,29.14,29.14,29.11,29.13,50200.0,20.7274,20.7274,20.706,20.7203,50200.0
2012-11-20 14:35:00,29.12,29.13,29.08,29.1,97300.0,20.7131,20.7203,20.6847,20.6989,97300.0
2012-11-20 14:40:00,29.09,29.1,29.05,29.06,65400.0,20.6918,20.6989,20.6634,20.6705,65400.0
2012-11-20 14:45:00,29.07,29.12,29.07,29.09,76300.0,20.6776,20.7131,20.6776,20.6918,76300.0
2012-11-20 14:50:00,29.09,29.11,29.09,29.11,66900.0,20.6918,20.706,20.6918,20.706,66900.0
2012-11-20 14:55:00,29.11,29.12,29.09,29.12,72000.0,20.706,20.7131,20.6918,20.7131,72000.0
2012-11-20 15:00:00,29.12,29.18,29.11,29.18,113600.0,20.7131,20.7558,20.706,20.7558,113600.0
2012-11-20 15:05:00,29.18,29.18,29.13,29.15,111200.0,20.7558,20.7558,20.7203,20.7345,111200.0
2012-11-20 15:10:00,29.16,29.19,29.15,29.17,110700.0,20.7416,20.7629,20.7345,20.7487,110700.0
2012-11-20 15:15:00,29.17,29.18,29.16,29.16,42900.0,20.7487,20.7558,20.7416,20.7416,42900.0
2012-11-20 15:20:00,29.16,29.18,29.15,29.18,101000.0,20.7416,20.7558,20.7345,20.7558,101000.0
2012-11-20 15:25:00,29.17,29.18,29.15,29.18,124000.0,20.7487,20.7558,20.7345,20.7558,124000.0
2012-11-20 15:30:00,29.17,29.2,29.17,29.19,91000.0,20.7487,20.7701,20.7487,20.7629,91000.0
2012-11-20 15:35:00,29.19,29.2,29.17,29.19,133100.0,20.7629,20.7701,20.7487,20.7629,133100.0
2012-11-20 15:40:00,29.19,29.2,29.17,29.17,142000.0,20.7629,20.7701,20.7487,20.7487,142000.0
2012-11-20 15:45:00,29.17,29.23,29.17,29.22,118700.0,20.7487,20.7914,20.7487,20.7843,118700.0
2012-11-20 15:50:00,29.23,29.28,29.21,29.27,240700.0,20.7914,20.827,20.7772,20.8198,240700.0
2012-11-20 15:55:00,29.28,29.31,29.25,29.31,377100.0,20.827,20.8483,20.8056,20.8483,377100.0
2012-11-21 09:30:00,29.3,29.42,29.22,29.35,292800.0,20.8412,20.9265,20.7843,20.8767,292800.0
2012-11-21 09:35:00,29.34,29.37,29.23,29.28,237400.0,20.8696,20.891,20.7914,20.827,237400.0
2012-11-21 09:40:00,29.29,29.4,29.19,29.19,354800.0,20.8341,20.9123,20.7629,20.7629,354800.0
2012-11-21 09:45:00,29.19,29.23,29.15,29.2,232800.0,20.7629,20.7914,20.7345,20.7701,232800.0
2012-11-21 09:50:00,29.21,29.22,29.13,29.18,152600.0,20.7772,20.7843,20.7203,20.7558,152600.0
2012-11-21 09:55:00,29.18,29.24,29.17,29.19,129800.0,20.7558,20.7985,20.7487,20.7629,129800.0
2012-11-21 10:00:00,29.19,29.2,29.12,29.12,124600.0,20.7629,20.7701,20.7131,20.7131,124600.0
2012-11-21 10:05:00,29.12,29.14,29.1,29.11,199200.0,20.7131,20.7274,20.6989,20.706,199200.0
2012-11-21 10:10:00,29.11,29.16,29.1,29.13,137000.0,20.706,20.7416,20.6989,20.7203,137000.0
2012-11-21 10:15:00,29.13,29.19,29.13,29.15,95400.0,20.7203,20.7629,20.7203,20.7345,95400.0
2012-11-21 10:20:00,29.16,29.2,29.16,29.18,111600.0,20.7416,20.7701,20.7416,20.7558,111600.0
2012-11-21 10:25:00,29.18,29.22,29.13,29.21,162000.0,20.7558,20.7843,20.7203,20.7772,162000.0
2012-11-21 10:30:00,29.22,29.22,29.18,29.18,95600.0,20.7843,20.7843,20.7558,20.7558,95600.0
2012-11-21 10:35:00,29.18,29.19,29.13,29.13,175400.0,20.7558,20.7629,20.7203,20.7203,175400.0
2012-11-21 10:40:00,29.13,29.13,29.09,29.11,112400.0,20.7203,20.7203,20.6918,20.706,112400.0
2012-11-21 10:45:00,29.11,29.12,29.06,29.07,77200.0,20.706,20.7131,20.6705,20.6776,77200.0
2012-11-21 10:50:00,29.07,29.08,29.06,29.08,63000.0,20.6776,20.6847,20.6705,20.6847,63000.0
2012-11-21 10:55:00,29.08,29.15,29.08,29.15,80200.0,20.6847,20.7345,20.6847,20.7345,80200.0
2012-11-21 11:00:00,29.16,29.18,29.15,29.15,78400.0,20.7416,20.7558,20.7345,20.7345,78400.0
2012-11-21 11:05:00,29.15,29.2,29.15,29.19,103000.0,20.7345,20.7701,20.7345,20.7629,103000.0
2012-11-21 11:10:00,29.19,29.24,29.19,29.21,122600.0,20.7629,20.7985,20.7629,20.7772,122600.0
2012-11-21 11:15:00,29.21,29.22,29.17,29.18,63800.0,20.7772,20.7843,20.7487,20.7558,63800.0
2012-11-21 11:20:00,29.18,29.19,29.17,29.18,150800.0,20.7558,20.7629,20.7487,20.7558,150800.0
2012-11-21 11:25:00,29.18,29.2,29.16,29.2,98800.0,20.7558,20.7701,20.7416,20.7701,98800.0
2012-11-21 11:30:00,29.21,29.21,29.18,29.18,140000.0,20.7772,20.7772,20.7558,20.7558,140000.0
2012-11-21 11:35:00,29.18,29.19,29.17,29.19,35400.0,20.7558,20.7629,20.7487,20.7629,35400.0
2012-11-21 11:40:00,29.18,29.19,29.16,29.18,85800.0,20.7558,20.7629,20.7416,20.7558,85800.0
2012-11-21 11:45:00,29.18,29.18,29.14,29.14,68400.0,20.7558,20.7558,20.7274,20.7274,68400.0
2012-11-21 11:50:00,29.15,29.19,29.14,29.16,97000.0,20.7345,20.7629,20.7274,20.7416,97000.0
2012-11-21 11:55:00,29.16,29.18,29.15,29.16,136800.0,20.7416,20.7558,20.7345,20.7416,136800.0
2012-11-21 12:00:00,29.16,29.17,29.11,29.11,153200.0,20.7416,20.7487,20.706,20.706,153200.0
2012-11-21 12:05:00,29.11,29.13,29.11,29.12,39800.0,20.706,20.7203,20.706,20.7131,39800.0
2012-11-21 12:10:00,29.12,29.18,29.12,29.18,76000.0,20.7131,20.7558,20.7131,20.7558,76000.0
2012-11-21 12:15:00,29.17,29.2,29.17,29.18,170000.0,20.7487,20.7701,20.7487,20.7558,170000.0
2012-11-21 12:20:00,29.19,29.22,29.18,29.2,47600.0,20.7629,20.7843,20.7558,20.7701,47600.0
2012-11-21 12:25:00,29.2,29.23,29.2,29.23,129000.0,20.7701,20.7914,20.7701,20.7914,129000.0
2012-11-21 12:30:00,29.23,29.23,29.21,29.22,75800.0,20.7914,20.7914,20.7772,20.7843,75800.0
2012-11-21 12:35:00,29.23,29.23,29.2,29.23,84400.0,20.7914,20.7914,20.7701,20.7914,84400.0
2012-11-21 12:40:00,29.22,29.25,29.22,29.24,74200.0,20.7843,20.8056,20.7843,20.7985,74200.0
2012-11-21 12:45:00,29.24,29.27,29.24,29.25,82000.0,20.7985,20.8198,20.7985,20.8056,82000.0
2012-11-21 12:50:00,29.25,29.25,29.21,29.21,133400.0,20.8056,20.8056,20.7772,20.7772,133400.0
2012-11-21 12:55:00,29.21,29.21,29.19,29.2,68800.0,20.7772,20.7772,20.7629,20.7701,68800.0
2012-11-21 13:00:00,29.21,29.22,29.19,29.19,97400.0,20.7772,20.7843,20.7629,20.7629,97400.0
2012-11-21 13:05:00,29.19,29.21,29.19,29.21,27400.0,20.7629,20.7772,20.7629,20.7772,27400.0
2012-11-21 13:10:00,29.21,29.23,29.2,29.2,157400.0,20.7772,20.7914,20.7701,20.7701,157400.0
2012-11-21 13:15:00,29.2,29.2,29.15,29.16,71400.0,20.7701,20.7701,20.7345,20.7416,71400.0
2012-11-21 13:20:00,29.16,29.19,29.16,29.17,52800.0,20.7416,20.7629,20.7416,20.7487,52800.0
2012-11-21 13:25:00,29.17,29.19,29.16,29.18,45000.0,20.7487,20.7629,20.7416,20.7558,45000.0
2012-11-21 13:30:00,29.18,29.2,29.18,29.19,28200.0,20.7558,20.7701,20.7558,20.7629,28200.0
2012-11-21 13:35:00,29.2,29.25,29.19,29.25,124400.0,20.7701,20.8056,20.7629,20.8056,124400.0
2012-11-21 13:40:00,29.24,29.24,29.22,29.22,34200.0,20.7985,20.7985,20.7843,20.7843,34200.0
2012-11-21 13:45:00,29.23,29.25,29.22,29.22,73400.0,20.7914,20.8056,20.7843,20.7843,73400.0
2012-11-21 13:50:00,29.22,29.24,29.21,29.23,90400.0,20.7843,20.7985,20.7772,20.7914,90400.0
2012-11-21 13:55:00,29.23,29.25,29.23,29.25,70200.0,20.7914,20.8056,20.7914,20.8056,70200.0
2012-11-21 14:00:00,29.25,29.26,29.24,29.24,81600.0,20.8056,20.8127,20.7985,20.7985,81600.0
2012-11-21 14:05:00,29.24,29.27,29.24,29.26,79800.0,20.7985,20.8198,20.7985,20.8127,79800.0
2012-11-21 14:10:00,29.26,29.29,29.26,29.27,116800.0,20.8127,20.8341,20.8127,20.8198,116800.0
2012-11-21 14:15:00,29.27,29.29,29.26,29.26,91000.0,20.8198,20.8341,20.8127,20.8127,91000.0
2012-11-21 14:20:00,29.26,29.27,29.23,29.25,97000.0,20.8127,20.8198,20.7914,20.8056,97000.0
2012-11-21 14:25:00,29.25,29.26,29.23,29.26,89400.0,20.8056,20.8127,20.7914,20.8127,89400.0
2012-11-21 14:30:00,29.27,29.29,29.23,29.23,233200.0,20.8198,20.8341,20.7914,20.7914,233200.0
2012-11-21 14:35:00,29.23,29.24,29.21,29.21,102600.0,20.7914,20.7985,20.7772,20.7772,102600.0
2012-11-21 14:40:00,29.21,29.22,29.18,29.2,59800.0,20.7772,20.7843,20.7558,20.7701,59800.0
2012-11-21 14:45:00,29.2,29.22,29.19,29.2,139400.0,20.7701,20.7843,20.7629,20.7701,139400.0
2012-11-21 14:50:00,29.21,29.22,29.2,29.22,59800.0,20.7772,20.7843,20.7701,20.7843,59800.0
2012-11-21 14:55:00,29.22,29.23,29.21,29.22,48800.0,20.7843,20.7914,20.7772,20.7843,48800.0
2012-11-21 15:00:00,29.22,29.22,29.19,29.21,126200.0,20.7843,20.7843,20.7629,20.7772,126200.0
2012-11-21 15:05:00,29.21,29.21,29.19,29.2,116600.0,20.7772,20.7772,20.7629,20.7701,116600.0
2012-11-21 15:10:00,29.2,29.21,29.19,29.2,75000.0,20.7701,20.7772,20.7629,20.7701,75000.0
2012-11-21 15:15:00,29.21,29.21,29.19,29.21,86800.0,20.7772,20.7772,20.7629,20.7772,86800.0
2012-11-21 15:20:00,29.21,29.21,29.16,29.16,113000.0,20.7772,20.7772,20.7416,20.7416,113000.0
2012-11-21 15:25:00,29.16,29.18,29.12,29.18,241200.0,20.7416,20.7558,20.7131,20.7558,241200.0
2012-11-21 15:30:00,29.17,29.17,29.15,29.17,120200.0,20.7487,20.7487,20.7345,20.7487,120200.0
2012-11-21 15:35:00,29.17,29.18,29.16,29.17,248400.0,20.7487,20.7558,20.7416,20.7487,248400.0
2012-11-21 15:40:00,29.17,29.19,29.16,29.18,180800.0,20.7487,20.7629,20.7416,20.7558,180800.0
2012-11-21 15:45:00,29.18,29.19,29.17,29.19,223800.0,20.7558,20.7629,20.7487,20.7629,223800.0
2012-11-21 15:50:00,29.19,29.19,29.15,29.17,356600.0,20.7629,20.7629,20.7345,20.7487,356600.0
2012-11-21 15:55:00,29.17,29.21,29.16,29.2,413600.0,20.7487,20.7772,20.7416,20.7701,413600.0
2012-11-23 09:30:00,29.44,29.44,29.17,29.33,105200.0,20.9408,20.9408,20.7487,20.8625,105200.0
2012-11-23 09:35:00,29.34,29.48,29.34,29.45,107400.0,20.8696,20.9692,20.8696,20.9479,107400.0
2012-11-23 09:40:00,29.45,29.49,29.43,29.45,93100.0,20.9479,20.9763,20.9337,20.9479,93100.0
2012-11-23 09:45:00,29.44,29.6,29.44,29.59,98900.0,20.9408,21.0546,20.9408,21.0475,98900.0
2012-11-23 09:50:00,29.59,29.67,29.58,29.65,91600.0,21.0475,21.1044,21.0403,21.0901,91600.0
2012-11-23 09:55:00,29.65,29.71,29.62,29.62,89300.0,21.0901,21.1328,21.0688,21.0688,89300.0
2012-11-23 10:00:00,29.63,29.65,29.57,29.58,114200.0,21.0759,21.0901,21.0332,21.0403,114200.0
2012-11-23 10:05:00,29.58,29.59,29.53,29.56,83500.0,21.0403,21.0475,21.0048,21.0261,83500.0
2012-11-23 10:10:00,29.57,29.6,29.56,29.6,65500.0,21.0332,21.0546,21.0261,21.0546,65500.0
2012-11-23 10:15:00,29.59,29.67,29.59,29.66,96600.0,21.0475,21.1044,21.0475,21.0973,96600.0
2012-11-23 10:20:00,29.66,29.7,29.65,29.69,101500.0,21.0973,21.1257,21.0901,21.1186,101500.0
2012-11-23 10:25:00,29.69,29.8,29.69,29.78,130100.0,21.1186,21.1968,21.1186,21.1826,130100.0
2012-11-23 10:30:00,29.77,29.79,29.72,29.76,87500.0,21.1755,21.1897,21.1399,21.1684,87500.0
2012-11-23 10:35:00,29.75,29.76,29.72,29.74,52000.0,21.1613,21.1684,21.1399,21.1542,52000.0
2012-11-23 10:40:00,29.74,29.77,29.74,29.76,101600.0,21.1542,21.1755,21.1542,21.1684,101600.0
2012-11-23 10:45:00,29.75,29.78,29.74,29.77,78500.0,21.1613,21.1826,21.1542,21.1755,78500.0
2012-11-23 10:50:00,29.77,29.81,29.77,29.79,112900.0,21.1755,21.2039,21.1755,21.1897,112900.0
2012-11-23 10:55:00,29.79,29.84,29.78,29.78,81600.0,21.1897,21.2253,21.1826,21.1826,81600.0
2012-11-23 11:00:00,29.78,29.78,29.72,29.72,63600.0,21.1826,21.1826,21.1399,21.1399,63600.0
2012-11-23 11:05:00,29.72,29.75,29.69,29.75,52500.0,21.1399,21.1613,21.1186,21.1613,52500.0
2012-11-23 11:10:00,29.76,29.78,29.74,29.76,51300.0,21.1684,21.1826,21.1542,21.1684,51300.0
2012-11-23 11:15:00,29.76,29.76,29.75,29.76,34500.0,21.1684,21.1684,21.1613,21.1684,34500.0
2012-11-23 11:20:00,29.75,29.76,29.74,29.76,76500.0,21.1613,21.1684,21.1542,21.1684,76500.0
2012-11-23 11:25:00,29.76,29.79,29.75,29.77,43300.0,21.1684,21.1897,21.1613,21.1755,43300.0
2012-11-23 11:30:00,29.78,29.78,29.76,29.77,33900.0,21.1826,21.1826,21.1684,21.1755,33900.0
2012-11-23 11:35:00,29.78,29.78,29.73,29.76,79900.0,21.1826,21.1826,21.147,21.1684,79900.0
2012-11-23 11:40:00,29.77,29.78,29.76,29.77,68200.0,21.1755,21.1826,21.1684,21.1755,68200.0
2012-11-23 11:45:00,29.77,29.78,29.75,29.76,57500.0,21.1755,21.1826,21.1613,21.1684,57500.0
2012-11-23 11:50:00,29.76,29.78,29.76,29.77,50700.0,21.1684,21.1826,21.1684,21.1755,50700.0
2012-11-23 11:55:00,29.77,29.78,29.75,29.75,52700.0,21.1755,21.1826,21.1613,21.1613,52700.0
2012-11-23 12:00:00,29.76,29.77,29.74,29.75,70100.0,21.1684,21.1755,21.1542,21.1613,70100.0
2012-11-23 12:05:00,29.75,29.75,29.73,29.75,55700.0,21.1613,21.1613,21.147,21.1613,55700.0
2012-11-23 12:10:00,29.75,29.75,29.69,29.7,66800.0,21.1613,21.1613,21.1186,21.1257,66800.0
2012-11-23 12:15:00,29.7,29.7,29.65,29.65,92500.0,21.1257,21.1257,21.0901,21.0901,92500.0
2012-11-23 12:20:00,29.65,29.66,29.62,29.62,38400.0,21.0901,21.0973,21.0688,21.0688,38400.0
2012-11-23 12:25:00,29.63,29.66,29.62,29.63,87300.0,21.0759,21.0973,21.0688,21.0759,87300.0
2012-11-23 12:30:00,29.64,29.67,29.62,29.67,87300.0,21.083,21.1044,21.0688,21.1044,87300.0
2012-11-23 12:35:00,29.67,29.7,29.66,29.7,70100.0,21.1044,21.1257,21.0973,21.1257,70100.0
2012-11-23 12:40:00,29.7,29.73,29.69,29.73,81000.0,21.1257,21.147,21.1186,21.147,81000.0
2012-11-23 12:45:00,29.73,29.75,29.59,29.6,295900.0,21.147,21.1613,21.0475,21.0546,295900.0
2012-11-23 12:50:00,29.6,29.6,29.56,29.57,189700.0,21.0546,21.0546,21.0261,21.0332,189700.0
2012-11-23 12:55:00,29.57,29.6,29.55,29.58,412600.0,21.0332,21.0546,21.019,21.0403,412600.0
2012-11-26 09:30:00,29.52,29.58,29.29,29.39,133100.0,20.9977,21.0403,20.8341,20.9052,133100.0
2012-11-26 09:35:00,29.37,29.53,29.36,29.51,128900.0,20.891,21.0048,20.8839,20.9906,128900.0
2012-11-26 09:40:00,29.5,29.73,29.49,29.72,142200.0,20.9834,21.147,20.9763,21.1399,142200.0
2012-11-26 09:45:00,29.72,29.78,29.69,29.71,119400.0,21.1399,21.1826,21.1186,21.1328,119400.0
2012-11-26 09:50:00,29.72,29.78,29.71,29.77,62200.0,21.1399,21.1826,21.1328,21.1755,62200.0
2012-11-26 09:55:00,29.77,29.78,29.67,29.71,113400.0,21.1755,21.1826,21.1044,21.1328,113400.0
2012-11-26 10:00:00,29.71,29.72,29.63,29.72,93100.0,21.1328,21.1399,21.0759,21.1399,93100.0
2012-11-26 10:05:00,29.71,29.72,29.66,29.7,75500.0,21.1328,21.1399,21.0973,21.1257,75500.0
2012-11-26 10:10:00,29.7,29.71,29.64,29.67,100200.0,21.1257,21.1328,21.083,21.1044,100200.0
2012-11-26 10:15:00,29.68,29.72,29.67,29.72,82900.0,21.1115,21.1399,21.1044,21.1399,82900.0
2012-11-26 10:20:00,29.72,29.73,29.66,29.67,93300.0,21.1399,21.147,21.0973,21.1044,93300.0
2012-11-26 10:25:00,29.66,29.72,29.66,29.7,40500.0,21.0973,21.1399,21.0973,21.1257,40500.0
2012-11-26 10:30:00,29.7,29.71,29.67,29.68,46700.0,21.1257,21.1328,21.1044,21.1115,46700.0
2012-11-26 10:35:00,29.68,29.7,29.67,29.68,100300.0,21.1115,21.1257,21.1044,21.1115,100300.0
2012-11-26 10:40:00,29.68,29.69,29.65,29.68,95700.0,21.1115,21.1186,21.0901,21.1115,95700.0
2012-11-26 10:45:00,29.68,29.7,29.68,29.68,59300.0,21.1115,21.1257,21.1115,21.1115,59300.0
2012-11-26 10:50:00,29.69,29.69,29.64,29.64,82000.0,21.1186,21.1186,21.083,21.083,82000.0
2012-11-26 10:55:00,29.64,29.67,29.58,29.59,91700.0,21.083,21.1044,21.0403,21.0475,91700.0
2012-11-26 11:00:00,29.59,29.6,29.49,29.49,78700.0,21.0475,21.0546,20.9763,20.9763,78700.0
2012-11-26 11:05:00,29.49,29.51,29.47,29.48,79500.0,20.9763,20.9906,20.9621,20.9692,79500.0
2012-11-26 11:10:00,29.48,29.5,29.46,29.5,54100.0,20.9692,20.9834,20.955,20.9834,54100.0
2012-11-26 11:15:00,29.5,29.51,29.49,29.51,45700.0,20.9834,20.9906,20.9763,20.9906,45700.0
2012-11-26 11:20:00,29.52,29.52,29.49,29.49,33900.0,20.9977,20.9977,20.9763,20.9763,33900.0
2012-11-26 11:25:00,29.49,29.53,29.48,29.53,46200.0,20.9763,21.0048,20.9692,21.0048,46200.0
2012-11-26 11:30:00,29.53,29.57,29.52,29.55,39900.0,21.0048,21.0332,20.9977,21.019,39900.0
2012-11-26 11:35:00,29.55,29.56,29.54,29.55,24800.0,21.019,21.0261,21.0119,21.019,24800.0
2012-11-26 11:40:00,29.54,29.57,29.54,29.55,36000.0,21.0119,21.0332,21.0119,21.019,36000.0
2012-11-26 11:45:00,29.56,29.61,29.55,29.61,37500.0,21.0261,21.0617,21.019,21.0617,37500.0
2012-11-26 11:50:00,29.61,29.63,29.58,29.58,80100.0,21.0617,21.0759,21.0403,21.0403,80100.0
2012-11-26 11:55:00,29.59,29.61,29.55,29.57,57700.0,21.0475,21.0617,21.019,21.0332,57700.0
2012-11-26 12:00:00,29.57,29.58,29.54,29.54,40700.0,21.0332,21.0403,21.0119,21.0119,40700.0
2012-11-26 12:05:00,29.54,29.55,29.53,29.53,41300.0,21.0119,21.019,21.0048,21.0048,41300.0
2012-11-26 12:10:00,29.54,29.54,29.5,29.52,54900.0,21.0119,21.0119,20.9834,20.9977,54900.0
2012-11-26 12:15:00,29.51,29.52,29.5,29.5,27500.0,20.9906,20.9977,20.9834,20.9834,27500.0
2012-11-26 12:20:00,29.5,29.52,29.48,29.51,47700.0,20.9834,20.9977,20.9692,20.9906,47700.0
2012-11-26 12:25:00,29.5,29.52,29.49,29.5,41200.0,20.9834,20.9977,20.9763,20.9834,41200.0
2012-11-26 12:30:00,29.5,29.55,29.47,29.49,80100.0,20.9834,21.019,20.9621,20.9763,80100.0
2012-11-26 12:35:00,29.49,29.5,29.46,29.49,34200.0,20.9763,20.9834,20.955,20.9763,34200.0
2012-11-26 12:40:00,29.49,29.53,29.49,29.52,37300.0,20.9763,21.0048,20.9763,20.9977,37300.0
2012-11-26 12:45:00,29.51,29.55,29.51,29.55,64200.0,20.9906,21.019,20.9906,21.019,64200.0
2012-11-26 12:50:00,29.56,29.59,29.55,29.59,80700.0,21.0261,21.0475,21.019,21.0475,80700.0
2012-11-26 12:55:00,29.59,29.6,29.53,29.53,63400.0,21.0475,21.0546,21.0048,21.0048,63400.0
2012-11-26 13:00:00,29.53,29.55,29.52,29.52,60600.0,21.0048,21.019,20.9977,20.9977,60600.0
2012-11-26 13:05:00,29.53,29.55,29.52,29.55,46100.0,21.0048,21.019,20.9977,21.019,46100.0
2012-11-26 13:10:00,29.54,29.54,29.52,29.53,37000.0,21.0119,21.0119,20.9977,21.0048,37000.0
2012-11-26 13:15:00,29.53,29.62,29.53,29.61,97800.0,21.0048,21.0688,21.0048,21.0617,97800.0
2012-11-26 13:20:00,29.61,29.62,29.58,29.58,56500.0,21.0617,21.0688,21.0403,21.0403,56500.0
2012-11-26 13:25:00,29.59,29.61,29.58,29.61,47300.0,21.0475,21.0617,21.0403,21.0617,47300.0
2012-11-26 13:30:00,29.61,29.61,29.57,29.57,33700.0,21.0617,21.0617,21.0332,21.0332,33700.0
2012-11-26 13:35:00,29.57,29.59,29.56,29.56,36300.0,21.0332,21.0475,21.0261,21.0261,36300.0
2012-11-26 13:40:00,29.57,29.57,29.52,29.55,42600.0,21.0332,21.0332,20.9977,21.019,42600.0
2012-11-26 13:45:00,29.55,29.55,29.52,29.53,29700.0,21.019,21.019,20.9977,21.0048,29700.0
2012-11-26 13:50:00,29.53,29.55,29.52,29.55,43100.0,21.0048,21.019,20.9977,21.019,43100.0
2012-11-26 13:55:00,29.55,29.57,29.51,29.52,58100.0,21.019,21.0332,20.9906,20.9977,58100.0
2012-11-26 14:00:00,29.52,29.52,29.47,29.51,41500.0,20.9977,20.9977,20.9621,20.9906,41500.0
2012-11-26 14:05:00,29.51,29.56,29.51,29.55,46900.0,20.9906,21.0261,20.9906,21.019,46900.0
2012-11-26 14:10:00,29.56,29.58,29.55,29.57,59600.0,21.0261,21.0403,21.019,21.0332,59600.0
2012-11-26 14:15:00,29.56,29.58,29.55,29.56,26400.0,21.0261,21.0403,21.019,21.0261,26400.0
2012-11-26 14:20:00,29.56,29.57,29.54,29.55,55400.0,21.0261,21.0332,21.0119,21.019,55400.0
2012-11-26 14:25:00,29.55,29.57,29.54,29.56,69800.0,21.019,21.0332,21.0119,21.0261,69800.0
2012-11-26 14:30:00,29.56,29.57,29.55,29.57,23900.0,21.0261,21.0332,21.019,21.0332,23900.0
2012-11-26 14:35:00,29.57,29.58,29.56,29.58,25100.0,21.0332,21.0403,21.0261,21.0403,25100.0
2012-11-26 14:40:00,29.58,29.59,29.56,29.57,44100.0,21.0403,21.0475,21.0261,21.0332,44100.0
2012-11-26 14:45:00,29.57,29.61,29.57,29.6,45400.0,21.0332,21.0617,21.0332,21.0546,45400.0
2012-11-26 14:50:00,29.6,29.64,29.6,29.63,80000.0,21.0546,21.083,21.0546,21.0759,80000.0
2012-11-26 14:55:00,29.62,29.63,29.59,29.6,69900.0,21.0688,21.0759,21.0475,21.0546,69900.0
2012-11-26 15:00:00,29.6,29.62,29.56,29.61,50100.0,21.0546,21.0688,21.0261,21.0617,50100.0
2012-11-26 15:05:00,29.61,29.64,29.6,29.63,38000.0,21.0617,21.083,21.0546,21.0759,38000.0
2012-11-26 15:10:00,29.63,29.64,29.62,29.63,20000.0,21.0759,21.083,21.0688,21.0759,20000.0
2012-11-26 15:15:00,29.62,29.63,29.59,29.61,67000.0,21.0688,21.0759,21.0475,21.0617,67000.0
2012-11-26 15:20:00,29.61,29.63,29.59,29.63,63100.0,21.0617,21.0759,21.0475,21.0759,63100.0
2012-11-26 15:25:00,29.64,29.64,29.62,29.63,58500.0,21.083,21.083,21.0688,21.0759,58500.0
2012-11-26 15:30:00,29.62,29.63,29.58,29.63,92400.0,21.0688,21.0759,21.0403,21.0759,92400.0
2012-11-26 15:35:00,29.62,29.63,29.6,29.6,106700.0,21.0688,21.0759,21.0546,21.0546,106700.0
2012-11-26 15:40:00,29.6,29.63,29.6,29.61,126400.0,21.0546,21.0759,21.0546,21.0617,126400.0
2012-11-26 15:45:00,29.61,29.62,29.6,29.6,70300.0,21.0617,21.0688,21.0546,21.0546,70300.0
2012-11-26 15:50:00,29.61,29.64,29.6,29.6,185700.0,21.0617,21.083,21.0546,21.0546,185700.0
2012-11-26 15:55:00,29.6,29.65,29.59,29.64,303000.0,21.0546,21.0901,21.0475,21.083,303000.0
2012-11-27 09:30:00,29.64,29.65,29.47,29.53,161800.0,21.083,21.0901,20.9621,21.0048,161800.0
2012-11-27 09:35:00,29.53,29.65,29.52,29.65,201000.0,21.0048,21.0901,20.9977,21.0901,201000.0
2012-11-27 09:40:00,29.65,29.72,29.65,29.71,113300.0,21.0901,21.1399,21.0901,21.1328,113300.0
2012-11-27 09:45:00,29.71,29.75,29.71,29.74,63800.0,21.1328,21.1613,21.1328,21.1542,63800.0
2012-11-27 09:50:00,29.74,29.75,29.69,29.69,37800.0,21.1542,21.1613,21.1186,21.1186,37800.0
2012-11-27 09:55:00,29.68,29.71,29.65,29.68,63700.0,21.1115,21.1328,21.0901,21.1115,63700.0
2012-11-27 10:00:00,29.68,29.7,29.52,29.53,103000.0,21.1115,21.1257,20.9977,21.0048,103000.0
2012-11-27 10:05:00,29.53,29.55,29.52,29.55,66700.0,21.0048,21.019,20.9977,21.019,66700.0
2012-11-27 10:10:00,29.55,29.56,29.5,29.51,137400.0,21.019,21.0261,20.9834,20.9906,137400.0
2012-11-27 10:15:00,29.51,29.54,29.5,29.52,190700.0,20.9906,21.0119,20.9834,20.9977,190700.0
2012-11-27 10:20:00,29.53,29.55,29.49,29.5,85000.0,21.0048,21.019,20.9763,20.9834,85000.0
2012-11-27 10:25:00,29.5,29.52,29.47,29.5,85300.0,20.9834,20.9977,20.9621,20.9834,85300.0
2012-11-27 10:30:00,29.49,29.5,29.43,29.49,260600.0,20.9763,20.9834,20.9337,20.9763,260600.0
2012-11-27 10:35:00,29.49,29.5,29.46,29.5,100800.0,20.9763,20.9834,20.955,20.9834,100800.0
2012-11-27 10:40:00,29.5,29.51,29.4,29.42,105900.0,20.9834,20.9906,20.9123,20.9265,105900.0
2012-11-27 10:45:00,29.41,29.51,29.4,29.5,60600.0,20.9194,20.9906,20.9123,20.9834,60600.0
2012-11-27 10:50:00,29.5,29.56,29.5,29.54,71700.0,20.9834,21.0261,20.9834,21.0119,71700.0
2012-11-27 10:55:00,29.54,29.54,29.5,29.51,57200.0,21.0119,21.0119,20.9834,20.9906,57200.0
2012-11-27 11:00:00,29.51,29.59,29.51,29.56,86600.0,20.9906,21.0475,20.9906,21.0261,86600.0
2012-11-27 11:05:00,29.56,29.57,29.54,29.56,46600.0,21.0261,21.0332,21.0119,21.0261,46600.0
2012-11-27 11:10:00,29.57,29.61,29.56,29.59,61600.0,21.0332,21.0617,21.0261,21.0475,61600.0
2012-11-27 11:15:00,29.59,29.61,29.59,29.59,31500.0,21.0475,21.0617,21.0475,21.0475,31500.0
2012-11-27 11:20:00,29.59,29.62,29.58,29.61,78200.0,21.0475,21.0688,21.0403,21.0617,78200.0
2012-11-27 11:25:00,29.61,29.63,29.6,29.62,81500.0,21.0617,21.0759,21.0546,21.0688,81500.0
2012-11-27 11:30:00,29.62,29.64,29.59,29.62,84000.0,21.0688,21.083,21.0475,21.0688,84000.0
2012-11-27 11:35:00,29.63,29.73,29.62,29.73,91500.0,21.0759,21.147,21.0688,21.147,91500.0
2012-11-27 11:40:00,29.72,29.74,29.7,29.72,113400.0,21.1399,21.1542,21.1257,21.1399,113400.0
2012-11-27 11:45:00,29.71,29.74,29.7,29.71,57600.0,21.1328,21.1542,21.1257,21.1328,57600.0
2012-11-27 11:50:00,29.71,29.78,29.71,29.77,81700.0,21.1328,21.1826,21.1328,21.1755,81700.0
2012-11-27 11:55:00,29.76,29.78,29.73,29.74,43400.0,21.1684,21.1826,21.147,21.1542,43400.0
2012-11-27 12:00:00,29.73,29.76,29.71,29.72,92700.0,21.147,21.1684,21.1328,21.1399,92700.0
2012-11-27 12:05:00,29.71,29.72,29.7,29.7,29200.0,21.1328,21.1399,21.1257,21.1257,29200.0
2012-11-27 12:10:00,29.7,29.71,29.66,29.66,73500.0,21.1257,21.1328,21.0973,21.0973,73500.0
2012-11-27 12:15:00,29.67,29.67,29.63,29.64,28700.0,21.1044,21.1044,21.0759,21.083,28700.0
2012-11-27 12:20:00,29.65,29.66,29.63,29.66,55600.0,21.0901,21.0973,21.0759,21.0973,55600.0
2012-11-27 12:25:00,29.66,29.69,29.66,29.67,26700.0,21.0973,21.1186,21.0973,21.1044,26700.0
2012-11-27 12:30:00,29.67,29.67,29.63,29.64,37600.0,21.1044,21.1044,21.0759,21.083,37600.0
2012-11-27 12:35:00,29.64,29.67,29.64,29.66,24600.0,21.083,21.1044,21.083,21.0973,24600.0
2012-11-27 12:40:00,29.66,29.68,29.66,29.67,43900.0,21.0973,21.1115,21.0973,21.1044,43900.0
2012-11-27 12:45:00,29.68,29.71,29.67,29.71,36600.0,21.1115,21.1328,21.1044,21.1328,36600.0
2012-11-27 12:50:00,29.71,29.71,29.67,29.67,26600.0,21.1328,21.1328,21.1044,21.1044,26600.0
2012-11-27 12:55:00,29.68,29.69,29.67,29.68,31800.0,21.1115,21.1186,21.1044,21.1115,31800.0
2012-11-27 13:00:00,29.68,29.68,29.64,29.67,41900.0,21.1115,21.1115,21.083,21.1044,41900.0
2012-11-27 13:05:00,29.66,29.68,29.66,29.67,36800.0,21.0973,21.1115,21.0973,21.1044,36800.0
2012-11-27 13:10:00,29.67,29.68,29.65,29.66,26300.0,21.1044,21.1115,21.0901,21.0973,26300.0
2012-11-27 13:15:00,29.65,29.66,29.63,29.64,29200.0,21.0901,21.0973,21.0759,21.083,29200.0
2012-11-27 13:20:00,29.64,29.65,29.62,29.65,47100.0,21.083,21.0901,21.0688,21.0901,47100.0
2012-11-27 13:25:00,29.64,29.67,29.61,29.66,51900.0,21.083,21.1044,21.0617,21.0973,51900.0
2012-11-27 13:30:00,29.66,29.67,29.65,29.67,21700.0,21.0973,21.1044,21.0901,21.1044,21700.0
2012-11-27 13:35:00,29.66,29.69,29.65,29.67,35300.0,21.0973,21.1186,21.0901,21.1044,35300.0
2012-11-27 13:40:00,29.66,29.7,29.65,29.7,119600.0,21.0973,21.1257,21.0901,21.1257,119600.0
2012-11-27 13:45:00,29.7,29.75,29.69,29.73,124400.0,21.1257,21.1613,21.1186,21.147,124400.0
2012-11-27 13:50:00,29.73,29.73,29.69,29.7,46600.0,21.147,21.147,21.1186,21.1257,46600.0
2012-11-27 13:55:00,29.7,29.71,29.69,29.71,50700.0,21.1257,21.1328,21.1186,21.1328,50700.0
2012-11-27 14:00:00,29.71,29.74,29.69,29.73,92100.0,21.1328,21.1542,21.1186,21.147,92100.0
2012-11-27 14:05:00,29.74,29.75,29.73,29.73,62500.0,21.1542,21.1613,21.147,21.147,62500.0
2012-11-27 14:10:00,29.73,29.75,29.72,29.72,37300.0,21.147,21.1613,21.1399,21.1399,37300.0
2012-11-27 14:15:00,29.73,29.75,29.72,29.73,71500.0,21.147,21.1613,21.1399,21.147,71500.0
2012-11-27 14:20:00,29.73,29.74,29.63,29.65,180200.0,21.147,21.1542,21.0759,21.0901,180200.0
2012-11-27 14:25:00,29.65,29.66,29.61,29.61,92800.0,21.0901,21.0973,21.0617,21.0617,92800.0
2012-11-27 14:30:00,29.62,29.64,29.56,29.59,53000.0,21.0688,21.083,21.0261,21.0475,53000.0
2012-11-27 14:35:00,29.59,29.6,29.53,29.55,55500.0,21.0475,21.0546,21.0048,21.019,55500.0
2012-11-27 14:40:00,29.56,29.59,29.55,29.55,57800.0,21.0261,21.0475,21.019,21.019,57800.0
2012-11-27 14:45:00,29.56,29.57,29.52,29.55,58100.0,21.0261,21.0332,20.9977,21.019,58100.0
2012-11-27 14:50:00,29.55,29.58,29.55,29.56,40900.0,21.019,21.0403,21.019,21.0261,40900.0
2012-11-27 14:55:00,29.56,29.61,29.55,29.59,44500.0,21.0261,21.0617,21.019,21.0475,44500.0
2012-11-27 15:00:00,29.59,29.61,29.58,29.58,74800.0,21.0475,21.0617,21.0403,21.0403,74800.0
2012-11-27 15:05:00,29.58,29.62,29.57,29.61,48800.0,21.0403,21.0688,21.0332,21.0617,48800.0
2012-11-27 15:10:00,29.61,29.64,29.6,29.6,96700.0,21.0617,21.083,21.0546,21.0546,96700.0
2012-11-27 15:15:00,29.6,29.6,29.58,29.58,51900.0,21.0546,21.0546,21.0403,21.0403,51900.0
2012-11-27 15:20:00,29.58,29.61,29.57,29.61,62800.0,21.0403,21.0617,21.0332,21.0617,62800.0
2012-11-27 15:25:00,29.61,29.61,29.57,29.6,65900.0,21.0617,21.0617,21.0332,21.0546,65900.0
2012-11-27 15:30:00,29.61,29.62,29.54,29.55,77800.0,21.0617,21.0688,21.0119,21.019,77800.0
2012-11-27 15:35:00,29.55,29.56,29.52,29.53,86000.0,21.019,21.0261,20.9977,21.0048,86000.0
2012-11-27 15:40:00,29.53,29.56,29.5,29.55,75400.0,21.0048,21.0261,20.9834,21.019,75400.0
2012-11-27 15:45:00,29.55,29.55,29.5,29.55,92800.0,21.019,21.019,20.9834,21.019,92800.0
2012-11-27 15:50:00,29.54,29.55,29.49,29.49,102600.0,21.0119,21.019,20.9763,20.9763,102600.0
2012-11-27 15:55:00,29.49,29.49,29.43,29.46,257700.0,20.9763,20.9763,20.9337,20.955,257700.0
2012-11-28 09:30:00,29.34,29.34,29.05,29.25,424200.0,20.8696,20.8696,20.6634,20.8056,424200.0
2012-11-28 09:35:00,29.25,29.32,29.24,29.28,581400.0,20.8056,20.8554,20.7985,20.827,581400.0
2012-11-28 09:40:00,29.28,29.3,29.2,29.21,261400.0,20.827,20.8412,20.7701,20.7772,261400.0
2012-11-28 09:45:00,29.21,29.23,29.12,29.17,181600.0,20.7772,20.7914,20.7131,20.7487,181600.0
2012-11-28 09:50:00,29.16,29.22,29.13,29.21,320400.0,20.7416,20.7843,20.7203,20.7772,320400.0
2012-11-28 09:55:00,29.21,29.23,29.19,29.19,135800.0,20.7772,20.7914,20.7629,20.7629,135800.0
2012-11-28 10:00:00,29.19,29.2,29.11,29.11,248400.0,20.7629,20.7701,20.706,20.706,248400.0
2012-11-28 10:05:00,29.11,29.17,29.1,29.14,278800.0,20.706,20.7487,20.6989,20.7274,278800.0
2012-11-28 10:10:00,29.14,29.18,29.13,29.18,169600.0,20.7274,20.7558,20.7203,20.7558,169600.0
2012-11-28 10:15:00,29.18,29.21,29.14,29.16,323800.0,20.7558,20.7772,20.7274,20.7416,323800.0
2012-11-28 10:20:00,29.16,29.32,29.14,29.31,417200.0,20.7416,20.8554,20.7274,20.8483,417200.0
2012-11-28 10:25:00,29.31,29.33,29.26,29.29,123800.0,20.8483,20.8625,20.8127,20.8341,123800.0
2012-11-28 10:30:00,29.28,29.31,29.28,29.3,149800.0,20.827,20.8483,20.827,20.8412,149800.0
2012-11-28 10:35:00,29.3,29.5,29.3,29.45,425800.0,20.8412,20.9834,20.8412,20.9479,425800.0
2012-11-28 10:40:00,29.46,29.49,29.45,29.45,137000.0,20.955,20.9763,20.9479,20.9479,137000.0
2012-11-28 10:45:00,29.45,29.51,29.44,29.48,89000.0,20.9479,20.9906,20.9408,20.9692,89000.0
2012-11-28 10:50:00,29.47,29.47,29.4,29.45,166800.0,20.9621,20.9621,20.9123,20.9479,166800.0
2012-11-28 10:55:00,29.45,29.49,29.45,29.46,147400.0,20.9479,20.9763,20.9479,20.955,147400.0
2012-11-28 11:00:00,29.47,29.5,29.45,29.46,140000.0,20.9621,20.9834,20.9479,20.955,140000.0
2012-11-28 11:05:00,29.45,29.49,29.45,29.49,103000.0,20.9479,20.9763,20.9479,20.9763,103000.0
2012-11-28 11:10:00,29.49,29.59,29.49,29.58,212200.0,20.9763,21.0475,20.9763,21.0403,212200.0
2012-11-28 11:15:00,29.57,29.66,29.56,29.66,154400.0,21.0332,21.0973,21.0261,21.0973,154400.0
2012-11-28 11:20:00,29.65,29.67,29.59,29.59,166400.0,21.0901,21.1044,21.0475,21.0475,166400.0
2012-11-28 11:25:00,29.59,29.6,29.56,29.6,128600.0,21.0475,21.0546,21.0261,21.0546,128600.0
2012-11-28 11:30:00,29.61,29.61,29.52,29.53,123100.0,21.0617,21.0617,20.9977,21.0048,123100.0
2012-11-28 11:35:00,29.53,29.56,29.53,29.56,93600.0,21.0048,21.0261,21.0048,21.0261,93600.0
2012-11-28 11:40:00,29.55,29.58,29.51,29.53,134200.0,21.019,21.0403,20.9906,21.0048,134200.0
2012-11-28 11:45:00,29.53,29.54,29.52,29.54,37800.0,21.0048,21.0119,20.9977,21.0119,37800.0
2012-11-28 11:50:00,29.53,29.55,29.53,29.53,75200.0,21.0048,21.019,21.0048,21.0048,75200.0
2012-11-28 11:55:00,29.53,29.56,29.53,29.54,96000.0,21.0048,21.0261,21.0048,21.0119,96000.0
2012-11-28 12:00:00,29.54,29.55,29.45,29.45,228200.0,21.0119,21.019,20.9479,20.9479,228200.0
2012-11-28 12:05:00,29.44,29.5,29.43,29.49,103200.0,20.9408,20.9834,20.9337,20.9763,103200.0
2012-11-28 12:10:00,29.49,29.57,29.45,29.53,163800.0,20.9763,21.0332,20.9479,21.0048,163800.0
2012-11-28 12:15:00,29.53,29.68,29.53,29.62,210000.0,21.0048,21.1115,21.0048,21.0688,210000.0
2012-11-28 12:20:00,29.62,29.64,29.61,29.63,100400.0,21.0688,21.083,21.0617,21.0759,100400.0
2012-11-28 12:25:00,29.63,29.67,29.6,29.64,144000.0,21.0759,21.1044,21.0546,21.083,144000.0
2012-11-28 12:30:00,29.64,29.67,29.63,29.64,104400.0,21.083,21.1044,21.0759,21.083,104400.0
2012-11-28 12:35:00,29.65,29.69,29.64,29.64,131000.0,21.0901,21.1186,21.083,21.083,131000.0
2012-11-28 12:40:00,29.64,29.65,29.63,29.63,190800.0,21.083,21.0901,21.0759,21.0759,190800.0
2012-11-28 12:45:00,29.63,29.63,29.57,29.57,160000.0,21.0759,21.0759,21.0332,21.0332,160000.0
2012-11-28 12:50:00,29.58,29.58,29.52,29.52,165200.0,21.0403,21.0403,20.9977,20.9977,165200.0
2012-11-28 12:55:00,29.52,29.55,29.52,29.52,267800.0,20.9977,21.019,20.9977,20.9977,267800.0
2012-11-28 13:00:00,29.53,29.54,29.51,29.52,229400.0,21.0048,21.0119,20.9906,20.9977,229400.0
2012-11-28 13:05:00,29.51,29.52,29.51,29.52,464400.0,20.9906,20.9977,20.9906,20.9977,464400.0
2012-11-28 13:10:00,29.51,29.55,29.51,29.53,95000.0,20.9906,21.019,20.9906,21.0048,95000.0
2012-11-28 13:15:00,29.53,29.57,29.53,29.56,169200.0,21.0048,21.0332,21.0048,21.0261,169200.0
2012-11-28 13:20:00,29.56,29.56,29.53,29.55,115200.0,21.0261,21.0261,21.0048,21.019,115200.0
2012-11-28 13:25:00,29.55,29.57,29.54,29.57,156400.0,21.019,21.0332,21.0119,21.0332,156400.0
2012-11-28 13:30:00,29.56,29.61,29.56,29.6,104000.0,21.0261,21.0617,21.0261,21.0546,104000.0
2012-11-28 13:35:00,29.6,29.64,29.58,29.61,313200.0,21.0546,21.083,21.0403,21.0617,313200.0
2012-11-28 13:40:00,29.61,29.64,29.6,29.63,122800.0,21.0617,21.083,21.0546,21.0759,122800.0
2012-11-28 13:45:00,29.63,29.64,29.61,29.62,42000.0,21.0759,21.083,21.0617,21.0688,42000.0
2012-11-28 13:50:00,29.63,29.64,29.62,29.62,157600.0,21.0759,21.083,21.0688,21.0688,157600.0
2012-11-28 13:55:00,29.61,29.64,29.59,29.63,65800.0,21.0617,21.083,21.0475,21.0759,65800.0
2012-11-28 14:00:00,29.64,29.65,29.59,29.62,127800.0,21.083,21.0901,21.0475,21.0688,127800.0
2012-11-28 14:05:00,29.62,29.62,29.59,29.59,105000.0,21.0688,21.0688,21.0475,21.0475,105000.0
2012-11-28 14:10:00,29.59,29.59,29.55,29.56,99400.0,21.0475,21.0475,21.019,21.0261,99400.0
2012-11-28 14:15:00,29.57,29.58,29.55,29.57,70600.0,21.0332,21.0403,21.019,21.0332,70600.0
2012-11-28 14:20:00,29.56,29.57,29.55,29.57,64600.0,21.0261,21.0332,21.019,21.0332,64600.0
2012-11-28 14:25:00,29.56,29.58,29.56,29.57,189800.0,21.0261,21.0403,21.0261,21.0332,189800.0
2012-11-28 14:30:00,29.56,29.59,29.55,29.59,101800.0,21.0261,21.0475,21.019,21.0475,101800.0
2012-11-28 14:35:00,29.59,29.61,29.58,29.59,112200.0,21.0475,21.0617,21.0403,21.0475,112200.0
2012-11-28 14:40:00,29.6,29.63,29.6,29.61,100000.0,21.0546,21.0759,21.0546,21.0617,100000.0
2012-11-28 14:45:00,29.61,29.62,29.57,29.58,128000.0,21.0617,21.0688,21.0332,21.0403,128000.0
2012-11-28 14:50:00,29.58,29.58,29.52,29.54,292800.0,21.0403,21.0403,20.9977,21.0119,292800.0
2012-11-28 14:55:00,29.54,29.56,29.53,29.56,256400.0,21.0119,21.0261,21.0048,21.0261,256400.0
2012-11-28 15:00:00,29.56,29.6,29.56,29.58,160000.0,21.0261,21.0546,21.0261,21.0403,160000.0
2012-11-28 15:05:00,29.58,29.6,29.56,29.59,150600.0,21.0403,21.0546,21.0261,21.0475,150600.0
2012-11-28 15:10:00,29.59,29.6,29.58,29.6,149600.0,21.0475,21.0546,21.0403,21.0546,149600.0
2012-11-28 15:15:00,29.59,29.62,29.58,29.61,177400.0,21.0475,21.0688,21.0403,21.0617,177400.0
2012-11-28 15:20:00,29.61,29.63,29.6,29.62,173600.0,21.0617,21.0759,21.0546,21.0688,173600.0
2012-11-28 15:25:00,29.63,29.74,29.62,29.73,379800.0,21.0759,21.1542,21.0688,21.147,379800.0
2012-11-28 15:30:00,29.73,29.77,29.71,29.74,280600.0,21.147,21.1755,21.1328,21.1542,280600.0
2012-11-28 15:35:00,29.74,29.79,29.74,29.78,286000.0,21.1542,21.1897,21.1542,21.1826,286000.0
2012-11-28 15:40:00,29.78,29.8,29.77,29.8,271000.0,21.1826,21.1968,21.1755,21.1968,271000.0
2012-11-28 15:45:00,29.79,29.83,29.78,29.8,396200.0,21.1897,21.2182,21.1826,21.1968,396200.0
2012-11-28 15:50:00,29.8,29.83,29.79,29.81,482800.0,21.1968,21.2182,21.1897,21.2039,482800.0
2012-11-28 15:55:00,29.8,29.81,29.75,29.77,602400.0,21.1968,21.2039,21.1613,21.1755,602400.0
2012-11-29 09:30:00,29.8,29.89,29.65,29.85,129600.0,21.1968,21.2609,21.0901,21.2324,129600.0
2012-11-29 09:35:00,29.85,29.9,29.84,29.86,110200.0,21.2324,21.268,21.2253,21.2395,110200.0
2012-11-29 09:40:00,29.87,29.99,29.86,29.92,204600.0,21.2466,21.332,21.2395,21.2822,204600.0
2012-11-29 09:45:00,29.92,29.98,29.89,29.93,187700.0,21.2822,21.3249,21.2609,21.2893,187700.0
2012-11-29 09:50:00,29.93,29.94,29.83,29.9,78500.0,21.2893,21.2964,21.2182,21.268,78500.0
2012-11-29 09:55:00,29.89,29.94,29.88,29.94,115000.0,21.2609,21.2964,21.2537,21.2964,115000.0
2012-11-29 10:00:00,29.94,30.0,29.88,29.88,362000.0,21.2964,21.3391,21.2537,21.2537,362000.0
2012-11-29 10:05:00,29.88,29.9,29.8,29.81,161200.0,21.2537,21.268,21.1968,21.2039,161200.0
2012-11-29 10:10:00,29.8,29.85,29.76,29.85,137100.0,21.1968,21.2324,21.1684,21.2324,137100.0
2012-11-29 10:15:00,29.85,29.85,29.81,29.82,138200.0,21.2324,21.2324,21.2039,21.2111,138200.0
2012-11-29 10:20:00,29.83,29.91,29.83,29.87,126800.0,21.2182,21.2751,21.2182,21.2466,126800.0
2012-11-29 10:25:00,29.87,29.93,29.86,29.91,112300.0,21.2466,21.2893,21.2395,21.2751,112300.0
2012-11-29 10:30:00,29.91,29.92,29.87,29.91,117500.0,21.2751,21.2822,21.2466,21.2751,117500.0
2012-11-29 10:35:00,29.91,29.93,29.89,29.93,101900.0,21.2751,21.2893,21.2609,21.2893,101900.0
2012-11-29 10:40:00,29.92,29.95,29.91,29.94,90500.0,21.2822,21.3035,21.2751,21.2964,90500.0
2012-11-29 10:45:00,29.94,29.95,29.92,29.95,87800.0,21.2964,21.3035,21.2822,21.3035,87800.0
2012-11-29 10:50:00,29.94,30.0,29.93,29.98,123600.0,21.2964,21.3391,21.2893,21.3249,123600.0
2012-11-29 10:55:00,29.98,30.0,29.97,29.98,108000.0,21.3249,21.3391,21.3178,21.3249,108000.0
2012-11-29 11:00:00,29.97,29.99,29.97,29.97,74300.0,21.3178,21.332,21.3178,21.3178,74300.0
2012-11-29 11:05:00,29.97,29.99,29.97,29.97,39700.0,21.3178,21.332,21.3178,21.3178,39700.0
2012-11-29 11:10:00,29.97,29.99,29.97,29.99,89000.0,21.3178,21.332,21.3178,21.332,89000.0
2012-11-29 11:15:00,29.99,30.0,29.95,29.99,77800.0,21.332,21.3391,21.3035,21.332,77800.0
2012-11-29 11:20:00,29.98,29.98,29.9,29.9,96900.0,21.3249,21.3249,21.268,21.268,96900.0
2012-11-29 11:25:00,29.9,29.9,29.87,29.89,67700.0,21.268,21.268,21.2466,21.2609,67700.0
2012-11-29 11:30:00,29.89,29.89,29.85,29.88,55600.0,21.2609,21.2609,21.2324,21.2537,55600.0
2012-11-29 11:35:00,29.87,29.91,29.86,29.91,72500.0,21.2466,21.2751,21.2395,21.2751,72500.0
2012-11-29 11:40:00,29.91,29.92,29.73,29.78,303700.0,21.2751,21.2822,21.147,21.1826,303700.0
2012-11-29 11:45:00,29.77,29.85,29.76,29.85,137600.0,21.1755,21.2324,21.1684,21.2324,137600.0
2012-11-29 11:50:00,29.85,29.89,29.84,29.88,87500.0,21.2324,21.2609,21.2253,21.2537,87500.0
2012-11-29 11:55:00,29.89,29.9,29.86,29.88,60900.0,21.2609,21.268,21.2395,21.2537,60900.0
2012-11-29 12:00:00,29.89,29.94,29.88,29.92,78500.0,21.2609,21.2964,21.2537,21.2822,78500.0
2012-11-29 12:05:00,29.92,29.95,29.89,29.92,86600.0,21.2822,21.3035,21.2609,21.2822,86600.0
2012-11-29 12:10:00,29.92,30.0,29.92,29.94,158700.0,21.2822,21.3391,21.2822,21.2964,158700.0
2012-11-29 12:15:00,29.95,29.96,29.94,29.95,36500.0,21.3035,21.3106,21.2964,21.3035,36500.0
2012-11-29 12:20:00,29.95,29.97,29.93,29.97,65400.0,21.3035,21.3178,21.2893,21.3178,65400.0
2012-11-29 12:25:00,29.97,29.98,29.94,29.97,57000.0,21.3178,21.3249,21.2964,21.3178,57000.0
2012-11-29 12:30:00,29.97,30.0,29.96,29.99,83700.0,21.3178,21.3391,21.3106,21.332,83700.0
2012-11-29 12:35:00,30.0,30.0,29.98,29.99,202800.0,21.3391,21.3391,21.3249,21.332,202800.0
2012-11-29 12:40:00,30.0,30.0,29.97,29.97,77800.0,21.3391,21.3391,21.3178,21.3178,77800.0
2012-11-29 12:45:00,29.98,29.99,29.95,29.96,81200.0,21.3249,21.332,21.3035,21.3106,81200.0
2012-11-29 12:50:00,29.96,29.98,29.96,29.96,52100.0,21.3106,21.3249,21.3106,21.3106,52100.0
2012-11-29 12:55:00,29.96,29.99,29.96,29.98,57700.0,21.3106,21.332,21.3106,21.3249,57700.0
2012-11-29 13:00:00,29.99,30.0,29.98,30.0,110800.0,21.332,21.3391,21.3249,21.3391,110800.0
2012-11-29 13:05:00,30.0,30.0,29.97,29.97,29300.0,21.3391,21.3391,21.3178,21.3178,29300.0
2012-11-29 13:10:00,29.97,29.97,29.93,29.93,45100.0,21.3178,21.3178,21.2893,21.2893,45100.0
2012-11-29 13:15:00,29.92,29.96,29.91,29.95,41600.0,21.2822,21.3106,21.2751,21.3035,41600.0
2012-11-29 13:20:00,29.96,29.98,29.94,29.98,62500.0,21.3106,21.3249,21.2964,21.3249,62500.0
2012-11-29 13:25:00,29.98,29.99,29.96,29.98,80200.0,21.3249,21.332,21.3106,21.3249,80200.0
2012-11-29 13:30:00,29.98,30.01,29.96,29.99,87300.0,21.3249,21.3462,21.3106,21.332,87300.0
2012-11-29 13:35:00,29.98,30.0,29.98,30.0,30200.0,21.3249,21.3391,21.3249,21.3391,30200.0
2012-11-29 13:40:00,30.0,30.01,29.99,29.99,101200.0,21.3391,21.3462,21.332,21.332,101200.0
2012-11-29 13:45:00,30.0,30.05,29.99,30.04,78200.0,21.3391,21.3747,21.332,21.3675,78200.0
2012-11-29 13:50:00,30.04,30.05,30.03,30.05,27600.0,21.3675,21.3747,21.3604,21.3747,27600.0
2012-11-29 13:55:00,30.05,30.05,30.03,30.04,44000.0,21.3747,21.3747,21.3604,21.3675,44000.0
2012-11-29 14:00:00,30.03,30.04,30.03,30.03,12100.0,21.3604,21.3675,21.3604,21.3604,12100.0
2012-11-29 14:05:00,30.03,30.04,30.02,30.02,37100.0,21.3604,21.3675,21.3533,21.3533,37100.0
2012-11-29 14:10:00,30.02,30.02,30.0,30.01,69900.0,21.3533,21.3533,21.3391,21.3462,69900.0
2012-11-29 14:15:00,30.01,30.02,30.01,30.01,27800.0,21.3462,21.3533,21.3462,21.3462,27800.0
2012-11-29 14:20:00,30.01,30.04,30.01,30.04,86800.0,21.3462,21.3675,21.3462,21.3675,86800.0
2012-11-29 14:25:00,30.04,30.05,30.03,30.04,44800.0,21.3675,21.3747,21.3604,21.3675,44800.0
2012-11-29 14:30:00,30.04,30.05,30.04,30.04,27600.0,21.3675,21.3747,21.3675,21.3675,27600.0
2012-11-29 14:35:00,30.05,30.06,30.04,30.06,63500.0,21.3747,21.3818,21.3675,21.3818,63500.0
2012-11-29 14:40:00,30.06,30.07,30.05,30.05,47300.0,21.3818,21.3889,21.3747,21.3747,47300.0
2012-11-29 14:45:00,30.05,30.08,30.05,30.06,124200.0,21.3747,21.396,21.3747,21.3818,124200.0
2012-11-29 14:50:00,30.06,30.06,30.04,30.05,51200.0,21.3818,21.3818,21.3675,21.3747,51200.0
2012-11-29 14:55:00,30.04,30.07,30.04,30.07,44900.0,21.3675,21.3889,21.3675,21.3889,44900.0
2012-11-29 15:00:00,30.07,30.07,30.05,30.06,87100.0,21.3889,21.3889,21.3747,21.3818,87100.0
2012-11-29 15:05:00,30.06,30.06,30.0,30.02,112500.0,21.3818,21.3818,21.3391,21.3533,112500.0
2012-11-29 15:10:00,30.01,30.02,29.98,30.01,105100.0,21.3462,21.3533,21.3249,21.3462,105100.0
2012-11-29 15:15:00,30.01,30.01,30.0,30.01,30600.0,21.3462,21.3462,21.3391,21.3462,30600.0
2012-11-29 15:20:00,30.01,30.03,29.97,29.98,157500.0,21.3462,21.3604,21.3178,21.3249,157500.0
2012-11-29 15:25:00,29.98,30.04,29.98,30.03,102900.0,21.3249,21.3675,21.3249,21.3604,102900.0
2012-11-29 15:30:00,30.04,30.06,30.02,30.06,85100.0,21.3675,21.3818,21.3533,21.3818,85100.0
2012-11-29 15:35:00,30.05,30.07,30.03,30.06,140100.0,21.3747,21.3889,21.3604,21.3818,140100.0
2012-11-29 15:40:00,30.07,30.1,30.06,30.1,204100.0,21.3889,21.4102,21.3818,21.4102,204100.0
2012-11-29 15:45:00,30.1,30.1,30.08,30.1,91400.0,21.4102,21.4102,21.396,21.4102,91400.0
2012-11-29 15:50:00,30.1,30.1,30.05,30.06,154900.0,21.4102,21.4102,21.3747,21.3818,154900.0
2012-11-29 15:55:00,30.07,30.07,30.02,30.06,354400.0,21.3889,21.3889,21.3533,21.3818,354400.0
2012-11-30 09:30:00,30.06,30.1,29.93,30.09,159400.0,21.3818,21.4102,21.2893,21.4031,159400.0
2012-11-30 09:35:00,30.09,30.1,29.93,30.03,115000.0,21.4031,21.4102,21.2893,21.3604,115000.0
2012-11-30 09:40:00,30.03,30.13,30.03,30.11,137200.0,21.3604,21.4316,21.3604,21.4173,137200.0
2012-11-30 09:45:00,30.11,30.14,30.03,30.09,91800.0,21.4173,21.4387,21.3604,21.4031,91800.0
2012-11-30 09:50:00,30.1,30.19,30.07,30.18,180700.0,21.4102,21.4742,21.3889,21.4671,180700.0
2012-11-30 09:55:00,30.18,30.2,30.14,30.14,138200.0,21.4671,21.4814,21.4387,21.4387,138200.0
2012-11-30 10:00:00,30.14,30.18,30.11,30.15,105200.0,21.4387,21.4671,21.4173,21.4458,105200.0
2012-11-30 10:05:00,30.15,30.17,30.06,30.06,90500.0,21.4458,21.46,21.3818,21.3818,90500.0
2012-11-30 10:10:00,30.06,30.09,30.0,30.09,84300.0,21.3818,21.4031,21.3391,21.4031,84300.0
2012-11-30 10:15:00,30.08,30.1,30.03,30.04,82800.0,21.396,21.4102,21.3604,21.3675,82800.0
2012-11-30 10:20:00,30.03,30.04,29.98,29.98,113700.0,21.3604,21.3675,21.3249,21.3249,113700.0
2012-11-30 10:25:00,29.98,29.98,29.9,29.91,168300.0,21.3249,21.3249,21.268,21.2751,168300.0
2012-11-30 10:30:00,29.91,29.92,29.84,29.85,111400.0,21.2751,21.2822,21.2253,21.2324,111400.0
2012-11-30 10:35:00,29.85,29.86,29.8,29.8,331300.0,21.2324,21.2395,21.1968,21.1968,331300.0
2012-11-30 10:40:00,29.8,29.83,29.79,29.82,87900.0,21.1968,21.2182,21.1897,21.2111,87900.0
2012-11-30 10:45:00,29.82,29.83,29.76,29.77,114400.0,21.2111,21.2182,21.1684,21.1755,114400.0
2012-11-30 10:50:00,29.77,29.77,29.72,29.74,89900.0,21.1755,21.1755,21.1399,21.1542,89900.0
2012-11-30 10:55:00,29.74,29.75,29.68,29.72,270100.0,21.1542,21.1613,21.1115,21.1399,270100.0
2012-11-30 11:00:00,29.72,29.73,29.7,29.71,175000.0,21.1399,21.147,21.1257,21.1328,175000.0
2012-11-30 11:05:00,29.72,29.73,29.69,29.7,151100.0,21.1399,21.147,21.1186,21.1257,151100.0
2012-11-30 11:10:00,29.7,29.7,29.67,29.68,122000.0,21.1257,21.1257,21.1044,21.1115,122000.0
2012-11-30 11:15:00,29.67,29.68,29.61,29.61,68500.0,21.1044,21.1115,21.0617,21.0617,68500.0
2012-11-30 11:20:00,29.61,29.63,29.58,29.62,63400.0,21.0617,21.0759,21.0403,21.0688,63400.0
2012-11-30 11:25:00,29.63,29.66,29.62,29.64,69400.0,21.0759,21.0973,21.0688,21.083,69400.0
2012-11-30 11:30:00,29.63,29.63,29.59,29.59,48900.0,21.0759,21.0759,21.0475,21.0475,48900.0
2012-11-30 11:35:00,29.6,29.62,29.58,29.62,81400.0,21.0546,21.0688,21.0403,21.0688,81400.0
2012-11-30 11:40:00,29.61,29.62,29.56,29.57,65400.0,21.0617,21.0688,21.0261,21.0332,65400.0
2012-11-30 11:45:00,29.58,29.61,29.56,29.6,82200.0,21.0403,21.0617,21.0261,21.0546,82200.0
2012-11-30 11:50:00,29.6,29.62,29.57,29.6,105600.0,21.0546,21.0688,21.0332,21.0546,105600.0
2012-11-30 11:55:00,29.61,29.65,29.61,29.63,361700.0,21.0617,21.0901,21.0617,21.0759,361700.0
2012-11-30 12:00:00,29.63,29.7,29.63,29.69,44700.0,21.0759,21.1257,21.0759,21.1186,44700.0
2012-11-30 12:05:00,29.7,29.7,29.68,29.69,45000.0,21.1257,21.1257,21.1115,21.1186,45000.0
2012-11-30 12:10:00,29.69,29.71,29.66,29.71,77400.0,21.1186,21.1328,21.0973,21.1328,77400.0
2012-11-30 12:15:00,29.7,29.72,29.67,29.67,79500.0,21.1257,21.1399,21.1044,21.1044,79500.0
2012-11-30 12:20:00,29.67,29.71,29.67,29.7,67900.0,21.1044,21.1328,21.1044,21.1257,67900.0
2012-11-30 12:25:00,29.71,29.72,29.7,29.72,58200.0,21.1328,21.1399,21.1257,21.1399,58200.0
2012-11-30 12:30:00,29.72,29.74,29.71,29.72,97400.0,21.1399,21.1542,21.1328,21.1399,97400.0
2012-11-30 12:35:00,29.72,29.75,29.72,29.73,104400.0,21.1399,21.1613,21.1399,21.147,104400.0
2012-11-30 12:40:00,29.73,29.73,29.72,29.72,23700.0,21.147,21.147,21.1399,21.1399,23700.0
2012-11-30 12:45:00,29.72,29.72,29.66,29.71,82400.0,21.1399,21.1399,21.0973,21.1328,82400.0
2012-11-30 12:50:00,29.71,29.72,29.67,29.69,46600.0,21.1328,21.1399,21.1044,21.1186,46600.0
2012-11-30 12:55:00,29.69,29.71,29.67,29.67,81200.0,21.1186,21.1328,21.1044,21.1044,81200.0
2012-11-30 13:00:00,29.67,29.72,29.66,29.71,107700.0,21.1044,21.1399,21.0973,21.1328,107700.0
2012-11-30 13:05:00,29.71,29.71,29.68,29.69,247800.0,21.1328,21.1328,21.1115,21.1186,247800.0
2012-11-30 13:10:00,29.69,29.69,29.65,29.65,42900.0,21.1186,21.1186,21.0901,21.0901,42900.0
2012-11-30 13:15:00,29.65,29.66,29.62,29.62,52500.0,21.0901,21.0973,21.0688,21.0688,52500.0
2012-11-30 13:20:00,29.63,29.69,29.63,29.68,153200.0,21.0759,21.1186,21.0759,21.1115,153200.0
2012-11-30 13:25:00,29.68,29.7,29.66,29.67,37900.0,21.1115,21.1257,21.0973,21.1044,37900.0
2012-11-30 13:30:00,29.68,29.69,29.66,29.68,61200.0,21.1115,21.1186,21.0973,21.1115,61200.0
2012-11-30 13:35:00,29.67,29.67,29.61,29.62,98100.0,21.1044,21.1044,21.0617,21.0688,98100.0
2012-11-30 13:40:00,29.62,29.63,29.58,29.59,89400.0,21.0688,21.0759,21.0403,21.0475,89400.0
2012-11-30 13:45:00,29.6,29.61,29.59,29.61,38000.0,21.0546,21.0617,21.0475,21.0617,38000.0
2012-11-30 13:50:00,29.62,29.63,29.61,29.61,82100.0,21.0688,21.0759,21.0617,21.0617,82100.0
2012-11-30 13:55:00,29.61,29.62,29.6,29.6,67000.0,21.0617,21.0688,21.0546,21.0546,67000.0
2012-11-30 14:00:00,29.61,29.63,29.59,29.63,146500.0,21.0617,21.0759,21.0475,21.0759,146500.0
2012-11-30 14:05:00,29.62,29.63,29.61,29.63,74900.0,21.0688,21.0759,21.0617,21.0759,74900.0
2012-11-30 14:10:00,29.63,29.63,29.61,29.61,50300.0,21.0759,21.0759,21.0617,21.0617,50300.0
2012-11-30 14:15:00,29.62,29.62,29.61,29.61,48900.0,21.0688,21.0688,21.0617,21.0617,48900.0
2012-11-30 14:20:00,29.62,29.64,29.61,29.64,79800.0,21.0688,21.083,21.0617,21.083,79800.0
2012-11-30 14:25:00,29.64,29.66,29.63,29.65,93500.0,21.083,21.0973,21.0759,21.0901,93500.0
2012-11-30 14:30:00,29.66,29.67,29.63,29.63,116000.0,21.0973,21.1044,21.0759,21.0759,116000.0
2012-11-30 14:35:00,29.63,29.63,29.59,29.6,58900.0,21.0759,21.0759,21.0475,21.0546,58900.0
2012-11-30 14:40:00,29.59,29.6,29.58,29.59,48300.0,21.0475,21.0546,21.0403,21.0475,48300.0
2012-11-30 14:45:00,29.58,29.59,29.55,29.57,129400.0,21.0403,21.0475,21.019,21.0332,129400.0
2012-11-30 14:50:00,29.57,29.57,29.52,29.52,74900.0,21.0332,21.0332,20.9977,20.9977,74900.0
2012-11-30 14:55:00,29.52,29.53,29.49,29.5,141000.0,20.9977,21.0048,20.9763,20.9834,141000.0
2012-11-30 15:00:00,29.51,29.52,29.49,29.5,153200.0,20.9906,20.9977,20.9763,20.9834,153200.0
2012-11-30 15:05:00,29.5,29.51,29.47,29.49,171700.0,20.9834,20.9906,20.9621,20.9763,171700.0
2012-11-30 15:10:00,29.5,29.51,29.49,29.5,228000.0,20.9834,20.9906,20.9763,20.9834,228000.0
2012-11-30 15:15:00,29.49,29.51,29.49,29.49,393600.0,20.9763,20.9906,20.9763,20.9763,393600.0
2012-11-30 15:20:00,29.5,29.55,29.5,29.53,136700.0,20.9834,21.019,20.9834,21.0048,136700.0
2012-11-30 15:25:00,29.53,29.55,29.49,29.5,114800.0,21.0048,21.019,20.9763,20.9834,114800.0
2012-11-30 15:30:00,29.5,29.51,29.49,29.5,110500.0,20.9834,20.9906,20.9763,20.9834,110500.0
2012-11-30 15:35:00,29.5,29.51,29.45,29.45,286500.0,20.9834,20.9906,20.9479,20.9479,286500.0
2012-11-30 15:40:00,29.45,29.47,29.44,29.44,306100.0,20.9479,20.9621,20.9408,20.9408,306100.0
2012-11-30 15:45:00,29.45,29.52,29.45,29.49,356500.0,20.9479,20.9977,20.9479,20.9763,356500.0
2012-11-30 15:50:00,29.49,29.59,29.47,29.59,317800.0,20.9763,21.0475,20.9621,21.0475,317800.0
2012-11-30 15:55:00,29.59,29.59,29.46,29.48,722900.0,21.0475,21.0475,20.955,20.9692,722900.0
2012-12-03 09:30:00,29.76,29.85,29.65,29.78,155200.0,21.1684,21.2324,21.0901,21.1826,155200.0
2012-12-03 09:35:00,29.78,29.79,29.64,29.64,91300.0,21.1826,21.1897,21.083,21.083,91300.0
2012-12-03 09:40:00,29.64,29.72,29.62,29.64,72200.0,21.083,21.1399,21.0688,21.083,72200.0
2012-12-03 09:45:00,29.65,29.67,29.57,29.61,140500.0,21.0901,21.1044,21.0332,21.0617,140500.0
2012-12-03 09:50:00,29.61,29.69,29.6,29.67,91400.0,21.0617,21.1186,21.0546,21.1044,91400.0
2012-12-03 09:55:00,29.68,29.78,29.68,29.76,55300.0,21.1115,21.1826,21.1115,21.1684,55300.0
2012-12-03 10:00:00,29.75,29.76,29.62,29.68,213300.0,21.1613,21.1684,21.0688,21.1115,213300.0
2012-12-03 10:05:00,29.68,29.76,29.68,29.7,111900.0,21.1115,21.1684,21.1115,21.1257,111900.0
2012-12-03 10:10:00,29.71,29.74,29.68,29.68,88800.0,21.1328,21.1542,21.1115,21.1115,88800.0
2012-12-03 10:15:00,29.69,29.74,29.67,29.72,103800.0,21.1186,21.1542,21.1044,21.1399,103800.0
2012-12-03 10:20:00,29.72,29.8,29.72,29.8,47600.0,21.1399,21.1968,21.1399,21.1968,47600.0
2012-12-03 10:25:00,29.8,29.8,29.72,29.76,75300.0,21.1968,21.1968,21.1399,21.1684,75300.0
2012-12-03 10:30:00,29.76,29.77,29.68,29.68,66800.0,21.1684,21.1755,21.1115,21.1115,66800.0
2012-12-03 10:35:00,29.68,29.7,29.64,29.69,84900.0,21.1115,21.1257,21.083,21.1186,84900.0
2012-12-03 10:40:00,29.7,29.73,29.68,29.72,39000.0,21.1257,21.147,21.1115,21.1399,39000.0
2012-12-03 10:45:00,29.71,29.78,29.69,29.78,40200.0,21.1328,21.1826,21.1186,21.1826,40200.0
2012-12-03 10:50:00,29.77,29.78,29.65,29.68,140100.0,21.1755,21.1826,21.0901,21.1115,140100.0
2012-12-03 10:55:00,29.68,29.7,29.64,29.7,78200.0,21.1115,21.1257,21.083,21.1257,78200.0
2012-12-03 11:00:00,29.7,29.7,29.64,29.65,89800.0,21.1257,21.1257,21.083,21.0901,89800.0
2012-12-03 11:05:00,29.65,29.69,29.65,29.68,68900.0,21.0901,21.1186,21.0901,21.1115,68900.0
2012-12-03 11:10:00,29.68,29.73,29.67,29.69,85300.0,21.1115,21.147,21.1044,21.1186,85300.0
2012-12-03 11:15:00,29.7,29.72,29.69,29.7,39100.0,21.1257,21.1399,21.1186,21.1257,39100.0
2012-12-03 11:20:00,29.7,29.71,29.64,29.64,41500.0,21.1257,21.1328,21.083,21.083,41500.0
2012-12-03 11:25:00,29.65,29.71,29.62,29.7,195700.0,21.0901,21.1328,21.0688,21.1257,195700.0
2012-12-03 11:30:00,29.69,29.75,29.68,29.72,73900.0,21.1186,21.1613,21.1115,21.1399,73900.0
2012-12-03 11:35:00,29.71,29.73,29.7,29.73,33900.0,21.1328,21.147,21.1257,21.147,33900.0
2012-12-03 11:40:00,29.72,29.73,29.7,29.72,31400.0,21.1399,21.147,21.1257,21.1399,31400.0
2012-12-03 11:45:00,29.72,29.74,29.71,29.72,39500.0,21.1399,21.1542,21.1328,21.1399,39500.0
2012-12-03 11:50:00,29.72,29.75,29.72,29.74,37500.0,21.1399,21.1613,21.1399,21.1542,37500.0
2012-12-03 11:55:00,29.73,29.75,29.73,29.74,29800.0,21.147,21.1613,21.147,21.1542,29800.0
2012-12-03 12:00:00,29.74,29.75,29.72,29.75,31800.0,21.1542,21.1613,21.1399,21.1613,31800.0
2012-12-03 12:05:00,29.76,29.77,29.75,29.75,42500.0,21.1684,21.1755,21.1613,21.1613,42500.0
2012-12-03 12:10:00,29.75,29.76,29.75,29.76,24000.0,21.1613,21.1684,21.1613,21.1684,24000.0
2012-12-03 12:15:00,29.75,29.76,29.71,29.73,37500.0,21.1613,21.1684,21.1328,21.147,37500.0
2012-12-03 12:20:00,29.73,29.75,29.72,29.74,29400.0,21.147,21.1613,21.1399,21.1542,29400.0
2012-12-03 12:25:00,29.74,29.76,29.73,29.75,40700.0,21.1542,21.1684,21.147,21.1613,40700.0
2012-12-03 12:30:00,29.75,29.78,29.75,29.76,40200.0,21.1613,21.1826,21.1613,21.1684,40200.0
2012-12-03 12:35:00,29.75,29.78,29.75,29.77,29800.0,21.1613,21.1826,21.1613,21.1755,29800.0
2012-12-03 12:40:00,29.76,29.78,29.74,29.75,54400.0,21.1684,21.1826,21.1542,21.1613,54400.0
2012-12-03 12:45:00,29.76,29.76,29.74,29.75,44100.0,21.1684,21.1684,21.1542,21.1613,44100.0
2012-12-03 12:50:00,29.74,29.77,29.74,29.75,61400.0,21.1542,21.1755,21.1542,21.1613,61400.0
2012-12-03 12:55:00,29.75,29.76,29.74,29.76,27600.0,21.1613,21.1684,21.1542,21.1684,27600.0
2012-12-03 13:00:00,29.75,29.76,29.68,29.69,69300.0,21.1613,21.1684,21.1115,21.1186,69300.0
2012-12-03 13:05:00,29.68,29.7,29.67,29.68,19200.0,21.1115,21.1257,21.1044,21.1115,19200.0
2012-12-03 13:10:00,29.67,29.71,29.67,29.71,34400.0,21.1044,21.1328,21.1044,21.1328,34400.0
2012-12-03 13:15:00,29.71,29.72,29.71,29.72,26100.0,21.1328,21.1399,21.1328,21.1399,26100.0
2012-12-03 13:20:00,29.72,29.74,29.71,29.74,35600.0,21.1399,21.1542,21.1328,21.1542,35600.0
2012-12-03 13:25:00,29.74,29.77,29.73,29.77,28500.0,21.1542,21.1755,21.147,21.1755,28500.0
2012-12-03 13:30:00,29.77,29.77,29.7,29.71,48200.0,21.1755,21.1755,21.1257,21.1328,48200.0
2012-12-03 13:35:00,29.71,29.73,29.66,29.7,94200.0,21.1328,21.147,21.0973,21.1257,94200.0
2012-12-03 13:40:00,29.7,29.7,29.69,29.69,11800.0,21.1257,21.1257,21.1186,21.1186,11800.0
2012-12-03 13:45:00,29.7,29.73,29.68,29.73,67600.0,21.1257,21.147,21.1115,21.147,67600.0
2012-12-03 13:50:00,29.73,29.74,29.71,29.73,102400.0,21.147,21.1542,21.1328,21.147,102400.0
2012-12-03 13:55:00,29.73,29.75,29.73,29.74,52300.0,21.147,21.1613,21.147,21.1542,52300.0
2012-12-03 14:00:00,29.73,29.76,29.73,29.75,98600.0,21.147,21.1684,21.147,21.1613,98600.0
2012-12-03 14:05:00,29.76,29.79,29.75,29.78,42200.0,21.1684,21.1897,21.1613,21.1826,42200.0
2012-12-03 14:10:00,29.78,29.78,29.76,29.77,34400.0,21.1826,21.1826,21.1684,21.1755,34400.0
2012-12-03 14:15:00,29.77,29.8,29.76,29.77,57900.0,21.1755,21.1968,21.1684,21.1755,57900.0
2012-12-03 14:20:00,29.77,29.78,29.74,29.74,53200.0,21.1755,21.1826,21.1542,21.1542,53200.0
2012-12-03 14:25:00,29.75,29.75,29.71,29.71,21500.0,21.1613,21.1613,21.1328,21.1328,21500.0
2012-12-03 14:30:00,29.72,29.74,29.7,29.74,29000.0,21.1399,21.1542,21.1257,21.1542,29000.0
2012-12-03 14:35:00,29.73,29.74,29.69,29.7,47800.0,21.147,21.1542,21.1186,21.1257,47800.0
2012-12-03 14:40:00,29.7,29.71,29.69,29.69,56700.0,21.1257,21.1328,21.1186,21.1186,56700.0
2012-12-03 14:45:00,29.69,29.71,29.68,29.69,64800.0,21.1186,21.1328,21.1115,21.1186,64800.0
2012-12-03 14:50:00,29.69,29.69,29.66,29.69,82800.0,21.1186,21.1186,21.0973,21.1186,82800.0
2012-12-03 14:55:00,29.68,29.72,29.67,29.71,47400.0,21.1115,21.1399,21.1044,21.1328,47400.0
2012-12-03 15:00:00,29.71,29.78,29.71,29.71,91700.0,21.1328,21.1826,21.1328,21.1328,91700.0
2012-12-03 15:05:00,29.7,29.72,29.65,29.65,47500.0,21.1257,21.1399,21.0901,21.0901,47500.0
2012-12-03 15:10:00,29.66,29.67,29.63,29.64,73200.0,21.0973,21.1044,21.0759,21.083,73200.0
2012-12-03 15:15:00,29.63,29.64,29.58,29.6,88200.0,21.0759,21.083,21.0403,21.0546,88200.0
2012-12-03 15:20:00,29.6,29.61,29.59,29.6,53400.0,21.0546,21.0617,21.0475,21.0546,53400.0
2012-12-03 15:25:00,29.6,29.62,29.59,29.61,59200.0,21.0546,21.0688,21.0475,21.0617,59200.0
2012-12-03 15:30:00,29.61,29.62,29.59,29.6,143700.0,21.0617,21.0688,21.0475,21.0546,143700.0
2012-12-03 15:35:00,29.6,29.61,29.59,29.6,87900.0,21.0546,21.0617,21.0475,21.0546,87900.0
2012-12-03 15:40:00,29.59,29.63,29.59,29.63,75600.0,21.0475,21.0759,21.0475,21.0759,75600.0
2012-12-03 15:45:00,29.63,29.64,29.59,29.59,112900.0,21.0759,21.083,21.0475,21.0475,112900.0
2012-12-03 15:50:00,29.59,29.65,29.59,29.64,116900.0,21.0475,21.0901,21.0475,21.083,116900.0
2012-12-03 15:55:00,29.63,29.64,29.55,29.6,237100.0,21.0759,21.083,21.019,21.0546,237100.0
2012-12-04 09:30:00,29.68,29.72,29.55,29.62,130600.0,21.1115,21.1399,21.019,21.0688,130600.0
2012-12-04 09:35:00,29.62,29.67,29.57,29.62,267300.0,21.0688,21.1044,21.0332,21.0688,267300.0
2012-12-04 09:40:00,29.62,29.67,29.53,29.54,277600.0,21.0688,21.1044,21.0048,21.0119,277600.0
2012-12-04 09:45:00,29.54,29.54,29.39,29.41,260800.0,21.0119,21.0119,20.9052,20.9194,260800.0
2012-12-04 09:50:00,29.42,29.56,29.42,29.55,118600.0,20.9265,21.0261,20.9265,21.019,118600.0
2012-12-04 09:55:00,29.55,29.58,29.54,29.57,57600.0,21.019,21.0403,21.0119,21.0332,57600.0
2012-12-04 10:00:00,29.56,29.58,29.52,29.53,73900.0,21.0261,21.0403,20.9977,21.0048,73900.0
2012-12-04 10:05:00,29.53,29.67,29.53,29.65,68600.0,21.0048,21.1044,21.0048,21.0901,68600.0
2012-12-04 10:10:00,29.65,29.71,29.64,29.7,51100.0,21.0901,21.1328,21.083,21.1257,51100.0
2012-12-04 10:15:00,29.69,29.71,29.65,29.7,104700.0,21.1186,21.1328,21.0901,21.1257,104700.0
2012-12-04 10:20:00,29.7,29.73,29.7,29.71,104300.0,21.1257,21.147,21.1257,21.1328,104300.0
2012-12-04 10:25:00,29.72,29.72,29.65,29.67,242100.0,21.1399,21.1399,21.0901,21.1044,242100.0
2012-12-04 10:30:00,29.67,29.69,29.65,29.68,147500.0,21.1044,21.1186,21.0901,21.1115,147500.0
2012-12-04 10:35:00,29.68,29.68,29.6,29.63,62200.0,21.1115,21.1115,21.0546,21.0759,62200.0
2012-12-04 10:40:00,29.64,29.65,29.61,29.63,27200.0,21.083,21.0901,21.0617,21.0759,27200.0
2012-12-04 10:45:00,29.62,29.65,29.6,29.6,35800.0,21.0688,21.0901,21.0546,21.0546,35800.0
2012-12-04 10:50:00,29.6,29.63,29.58,29.63,37300.0,21.0546,21.0759,21.0403,21.0759,37300.0
2012-12-04 10:55:00,29.62,29.68,29.6,29.68,35200.0,21.0688,21.1115,21.0546,21.1115,35200.0
2012-12-04 11:00:00,29.68,29.69,29.64,29.66,68000.0,21.1115,21.1186,21.083,21.0973,68000.0
2012-12-04 11:05:00,29.65,29.66,29.61,29.64,66800.0,21.0901,21.0973,21.0617,21.083,66800.0
2012-12-04 11:10:00,29.62,29.63,29.6,29.63,103300.0,21.0688,21.0759,21.0546,21.0759,103300.0
2012-12-04 11:15:00,29.63,29.68,29.62,29.66,69300.0,21.0759,21.1115,21.0688,21.0973,69300.0
2012-12-04 11:20:00,29.66,29.67,29.64,29.65,41100.0,21.0973,21.1044,21.083,21.0901,41100.0
2012-12-04 11:25:00,29.65,29.67,29.63,29.63,71100.0,21.0901,21.1044,21.0759,21.0759,71100.0
2012-12-04 11:30:00,29.63,29.64,29.61,29.61,103200.0,21.0759,21.083,21.0617,21.0617,103200.0
2012-12-04 11:35:00,29.62,29.63,29.57,29.57,145600.0,21.0688,21.0759,21.0332,21.0332,145600.0
2012-12-04 11:40:00,29.58,29.62,29.58,29.62,168300.0,21.0403,21.0688,21.0403,21.0688,168300.0
2012-12-04 11:45:00,29.62,29.62,29.55,29.58,217600.0,21.0688,21.0688,21.019,21.0403,217600.0
2012-12-04 11:50:00,29.58,29.61,29.57,29.59,75200.0,21.0403,21.0617,21.0332,21.0475,75200.0
2012-12-04 11:55:00,29.59,29.62,29.59,29.61,77800.0,21.0475,21.0688,21.0475,21.0617,77800.0
2012-12-04 12:00:00,29.61,29.62,29.54,29.55,81600.0,21.0617,21.0688,21.0119,21.019,81600.0
2012-12-04 12:05:00,29.55,29.57,29.52,29.55,50200.0,21.019,21.0332,20.9977,21.019,50200.0
2012-12-04 12:10:00,29.56,29.59,29.55,29.55,74400.0,21.0261,21.0475,21.019,21.019,74400.0
2012-12-04 12:15:00,29.55,29.57,29.55,29.56,48200.0,21.019,21.0332,21.019,21.0261,48200.0
2012-12-04 12:20:00,29.55,29.57,29.54,29.55,32200.0,21.019,21.0332,21.0119,21.019,32200.0
2012-12-04 12:25:00,29.54,29.61,29.51,29.58,161900.0,21.0119,21.0617,20.9906,21.0403,161900.0
2012-12-04 12:30:00,29.59,29.63,29.55,29.6,59200.0,21.0475,21.0759,21.019,21.0546,59200.0
2012-12-04 12:35:00,29.6,29.65,29.6,29.63,110100.0,21.0546,21.0901,21.0546,21.0759,110100.0
2012-12-04 12:40:00,29.63,29.67,29.62,29.66,52200.0,21.0759,21.1044,21.0688,21.0973,52200.0
2012-12-04 12:45:00,29.65,29.68,29.65,29.66,36600.0,21.0901,21.1115,21.0901,21.0973,36600.0
2012-12-04 12:50:00,29.66,29.67,29.61,29.62,19400.0,21.0973,21.1044,21.0617,21.0688,19400.0
2012-12-04 12:55:00,29.62,29.64,29.6,29.62,39200.0,21.0688,21.083,21.0546,21.0688,39200.0
2012-12-04 13:00:00,29.62,29.63,29.58,29.6,68400.0,21.0688,21.0759,21.0403,21.0546,68400.0
2012-12-04 13:05:00,29.6,29.63,29.59,29.61,46500.0,21.0546,21.0759,21.0475,21.0617,46500.0
2012-12-04 13:10:00,29.6,29.62,29.56,29.56,148900.0,21.0546,21.0688,21.0261,21.0261,148900.0
2012-12-04 13:15:00,29.57,29.57,29.54,29.54,177900.0,21.0332,21.0332,21.0119,21.0119,177900.0
2012-12-04 13:20:00,29.54,29.55,29.53,29.55,105000.0,21.0119,21.019,21.0048,21.019,105000.0
2012-12-04 13:25:00,29.55,29.59,29.55,29.58,164700.0,21.019,21.0475,21.019,21.0403,164700.0
2012-12-04 13:30:00,29.59,29.6,29.53,29.54,70800.0,21.0475,21.0546,21.0048,21.0119,70800.0
2012-12-04 13:35:00,29.54,29.57,29.53,29.53,56700.0,21.0119,21.0332,21.0048,21.0048,56700.0
2012-12-04 13:40:00,29.54,29.58,29.54,29.56,247300.0,21.0119,21.0403,21.0119,21.0261,247300.0
2012-12-04 13:45:00,29.55,29.57,29.54,29.56,85700.0,21.019,21.0332,21.0119,21.0261,85700.0
2012-12-04 13:50:00,29.56,29.58,29.54,29.56,228800.0,21.0261,21.0403,21.0119,21.0261,228800.0
2012-12-04 13:55:00,29.57,29.64,29.56,29.64,92500.0,21.0332,21.083,21.0261,21.083,92500.0
2012-12-04 14:00:00,29.64,29.66,29.63,29.64,61500.0,21.083,21.0973,21.0759,21.083,61500.0
2012-12-04 14:05:00,29.65,29.68,29.65,29.68,51800.0,21.0901,21.1115,21.0901,21.1115,51800.0
2012-12-04 14:10:00,29.67,29.69,29.63,29.63,41500.0,21.1044,21.1186,21.0759,21.0759,41500.0
2012-12-04 14:15:00,29.64,29.66,29.62,29.64,22400.0,21.083,21.0973,21.0688,21.083,22400.0
2012-12-04 14:20:00,29.64,29.65,29.62,29.63,38200.0,21.083,21.0901,21.0688,21.0759,38200.0
2012-12-04 14:25:00,29.63,29.64,29.61,29.61,41500.0,21.0759,21.083,21.0617,21.0617,41500.0
2012-12-04 14:30:00,29.61,29.61,29.58,29.59,72400.0,21.0617,21.0617,21.0403,21.0475,72400.0
2012-12-04 14:35:00,29.59,29.6,29.54,29.55,71600.0,21.0475,21.0546,21.0119,21.019,71600.0
2012-12-04 14:40:00,29.55,29.57,29.54,29.57,292500.0,21.019,21.0332,21.0119,21.0332,292500.0
2012-12-04 14:45:00,29.57,29.61,29.57,29.6,64500.0,21.0332,21.0617,21.0332,21.0546,64500.0
2012-12-04 14:50:00,29.59,29.61,29.59,29.6,83700.0,21.0475,21.0617,21.0475,21.0546,83700.0
2012-12-04 14:55:00,29.6,29.61,29.58,29.58,74800.0,21.0546,21.0617,21.0403,21.0403,74800.0
2012-12-04 15:00:00,29.59,29.64,29.59,29.64,82800.0,21.0475,21.083,21.0475,21.083,82800.0
2012-12-04 15:05:00,29.64,29.74,29.64,29.73,149000.0,21.083,21.1542,21.083,21.147,149000.0
2012-12-04 15:10:00,29.74,29.74,29.68,29.69,64700.0,21.1542,21.1542,21.1115,21.1186,64700.0
2012-12-04 15:15:00,29.69,29.73,29.68,29.72,122900.0,21.1186,21.147,21.1115,21.1399,122900.0
2012-12-04 15:20:00,29.72,29.74,29.71,29.73,96500.0,21.1399,21.1542,21.1328,21.147,96500.0
2012-12-04 15:25:00,29.74,29.79,29.72,29.74,91200.0,21.1542,21.1897,21.1399,21.1542,91200.0
2012-12-04 15:30:00,29.74,29.74,29.69,29.69,55700.0,21.1542,21.1542,21.1186,21.1186,55700.0
2012-12-04 15:35:00,29.69,29.71,29.67,29.69,61900.0,21.1186,21.1328,21.1044,21.1186,61900.0
2012-12-04 15:40:00,29.69,29.69,29.64,29.65,102600.0,21.1186,21.1186,21.083,21.0901,102600.0
2012-12-04 15:45:00,29.65,29.66,29.59,29.6,116300.0,21.0901,21.0973,21.0475,21.0546,116300.0
2012-12-04 15:50:00,29.6,29.61,29.57,29.58,132100.0,21.0546,21.0617,21.0332,21.0403,132100.0
2012-12-04 15:55:00,29.57,29.62,29.57,29.62,338000.0,21.0332,21.0688,21.0332,21.0688,338000.0
2012-12-05 09:30:00,29.63,29.65,29.5,29.53,296200.0,21.0759,21.0901,20.9834,21.0048,296200.0
2012-12-05 09:35:00,29.53,29.7,29.5,29.68,143800.0,21.0048,21.1257,20.9834,21.1115,143800.0
2012-12-05 09:40:00,29.68,29.77,29.68,29.74,113000.0,21.1115,21.1755,21.1115,21.1542,113000.0
2012-12-05 09:45:00,29.73,29.78,29.64,29.64,120800.0,21.147,21.1826,21.083,21.083,120800.0
2012-12-05 09:50:00,29.65,29.71,29.65,29.68,81200.0,21.0901,21.1328,21.0901,21.1115,81200.0
2012-12-05 09:55:00,29.68,29.68,29.58,29.58,106600.0,21.1115,21.1115,21.0403,21.0403,106600.0
2012-12-05 10:00:00,29.59,29.63,29.53,29.55,181800.0,21.0475,21.0759,21.0048,21.019,181800.0
2012-12-05 10:05:00,29.54,29.62,29.53,29.6,98600.0,21.0119,21.0688,21.0048,21.0546,98600.0
2012-12-05 10:10:00,29.6,29.61,29.57,29.58,75200.0,21.0546,21.0617,21.0332,21.0403,75200.0
2012-12-05 10:15:00,29.59,29.62,29.57,29.61,182000.0,21.0475,21.0688,21.0332,21.0617,182000.0
2012-12-05 10:20:00,29.6,29.67,29.57,29.59,373400.0,21.0546,21.1044,21.0332,21.0475,373400.0
2012-12-05 10:25:00,29.57,29.58,29.51,29.53,132200.0,21.0332,21.0403,20.9906,21.0048,132200.0
2012-12-05 10:30:00,29.53,29.61,29.51,29.59,111600.0,21.0048,21.0617,20.9906,21.0475,111600.0
2012-12-05 10:35:00,29.59,29.63,29.59,29.59,107200.0,21.0475,21.0759,21.0475,21.0475,107200.0
2012-12-05 10:40:00,29.58,29.58,29.49,29.52,122800.0,21.0403,21.0403,20.9763,20.9977,122800.0
2012-12-05 10:45:00,29.51,29.56,29.48,29.55,122400.0,20.9906,21.0261,20.9692,21.019,122400.0
2012-12-05 10:50:00,29.55,29.57,29.52,29.52,149800.0,21.019,21.0332,20.9977,20.9977,149800.0
2012-12-05 10:55:00,29.52,29.58,29.49,29.58,161600.0,20.9977,21.0403,20.9763,21.0403,161600.0
2012-12-05 11:00:00,29.57,29.59,29.54,29.59,94400.0,21.0332,21.0475,21.0119,21.0475,94400.0
2012-12-05 11:05:00,29.59,29.62,29.54,29.54,110400.0,21.0475,21.0688,21.0119,21.0119,110400.0
2012-12-05 11:10:00,29.55,29.59,29.51,29.56,115800.0,21.019,21.0475,20.9906,21.0261,115800.0
2012-12-05 11:15:00,29.56,29.58,29.52,29.52,112600.0,21.0261,21.0403,20.9977,20.9977,112600.0
2012-12-05 11:20:00,29.52,29.55,29.5,29.55,60200.0,20.9977,21.019,20.9834,21.019,60200.0
2012-12-05 11:25:00,29.55,29.58,29.52,29.52,98400.0,21.019,21.0403,20.9977,20.9977,98400.0
2012-12-05 11:30:00,29.52,29.63,29.52,29.61,134400.0,20.9977,21.0759,20.9977,21.0617,134400.0
2012-12-05 11:35:00,29.61,29.64,29.6,29.63,85200.0,21.0617,21.083,21.0546,21.0759,85200.0
2012-12-05 11:40:00,29.62,29.67,29.61,29.66,83800.0,21.0688,21.1044,21.0617,21.0973,83800.0
2012-12-05 11:45:00,29.65,29.66,29.64,29.65,47600.0,21.0901,21.0973,21.083,21.0901,47600.0
2012-12-05 11:50:00,29.65,29.67,29.64,29.67,52200.0,21.0901,21.1044,21.083,21.1044,52200.0
2012-12-05 11:55:00,29.68,29.76,29.68,29.75,124600.0,21.1115,21.1684,21.1115,21.1613,124600.0
2012-12-05 12:00:00,29.75,29.82,29.75,29.78,131000.0,21.1613,21.2111,21.1613,21.1826,131000.0
2012-12-05 12:05:00,29.78,29.84,29.75,29.77,128400.0,21.1826,21.2253,21.1613,21.1755,128400.0
2012-12-05 12:10:00,29.78,29.79,29.73,29.75,106200.0,21.1826,21.1897,21.147,21.1613,106200.0
2012-12-05 12:15:00,29.75,29.76,29.71,29.74,77600.0,21.1613,21.1684,21.1328,21.1542,77600.0
2012-12-05 12:20:00,29.74,29.77,29.74,29.75,97200.0,21.1542,21.1755,21.1542,21.1613,97200.0
2012-12-05 12:25:00,29.75,29.75,29.73,29.75,83200.0,21.1613,21.1613,21.147,21.1613,83200.0
2012-12-05 12:30:00,29.75,29.83,29.75,29.78,192400.0,21.1613,21.2182,21.1613,21.1826,192400.0
2012-12-05 12:35:00,29.79,29.83,29.78,29.83,96600.0,21.1897,21.2182,21.1826,21.2182,96600.0
2012-12-05 12:40:00,29.83,29.85,29.81,29.84,118600.0,21.2182,21.2324,21.2039,21.2253,118600.0
2012-12-05 12:45:00,29.83,29.84,29.75,29.77,224000.0,21.2182,21.2253,21.1613,21.1755,224000.0
2012-12-05 12:50:00,29.77,29.79,29.76,29.79,167800.0,21.1755,21.1897,21.1684,21.1897,167800.0
2012-12-05 12:55:00,29.79,29.8,29.78,29.78,59400.0,21.1897,21.1968,21.1826,21.1826,59400.0
2012-12-05 13:00:00,29.79,29.8,29.78,29.79,39600.0,21.1897,21.1968,21.1826,21.1897,39600.0
2012-12-05 13:05:00,29.78,29.81,29.77,29.81,88400.0,21.1826,21.2039,21.1755,21.2039,88400.0
2012-12-05 13:10:00,29.81,29.84,29.79,29.82,58800.0,21.2039,21.2253,21.1897,21.2111,58800.0
2012-12-05 13:15:00,29.83,29.83,29.78,29.8,141400.0,21.2182,21.2182,21.1826,21.1968,141400.0
2012-12-05 13:20:00,29.8,29.82,29.79,29.81,99800.0,21.1968,21.2111,21.1897,21.2039,99800.0
2012-12-05 13:25:00,29.81,29.84,29.81,29.82,57600.0,21.2039,21.2253,21.2039,21.2111,57600.0
2012-12-05 13:30:00,29.82,29.83,29.81,29.82,50200.0,21.2111,21.2182,21.2039,21.2111,50200.0
2012-12-05 13:35:00,29.81,29.86,29.81,29.83,114800.0,21.2039,21.2395,21.2039,21.2182,114800.0
2012-12-05 13:40:00,29.84,29.85,29.82,29.82,128800.0,21.2253,21.2324,21.2111,21.2111,128800.0
2012-12-05 13:45:00,29.82,29.83,29.8,29.82,74800.0,21.2111,21.2182,21.1968,21.2111,74800.0
2012-12-05 13:50:00,29.82,29.86,29.82,29.86,68200.0,21.2111,21.2395,21.2111,21.2395,68200.0
2012-12-05 13:55:00,29.86,29.86,29.82,29.83,106000.0,21.2395,21.2395,21.2111,21.2182,106000.0
2012-12-05 14:00:00,29.83,29.87,29.82,29.87,146000.0,21.2182,21.2466,21.2111,21.2466,146000.0
2012-12-05 14:05:00,29.86,29.86,29.84,29.84,54600.0,21.2395,21.2395,21.2253,21.2253,54600.0
2012-12-05 14:10:00,29.83,29.85,29.82,29.83,66400.0,21.2182,21.2324,21.2111,21.2182,66400.0
2012-12-05 14:15:00,29.83,29.88,29.82,29.85,140000.0,21.2182,21.2537,21.2111,21.2324,140000.0
2012-12-05 14:20:00,29.85,29.88,29.85,29.88,77000.0,21.2324,21.2537,21.2324,21.2537,77000.0
2012-12-05 14:25:00,29.88,29.88,29.83,29.85,89000.0,21.2537,21.2537,21.2182,21.2324,89000.0
2012-12-05 14:30:00,29.84,29.88,29.83,29.87,157800.0,21.2253,21.2537,21.2182,21.2466,157800.0
2012-12-05 14:35:00,29.88,29.88,29.84,29.87,55200.0,21.2537,21.2537,21.2253,21.2466,55200.0
2012-12-05 14:40:00,29.87,29.9,29.87,29.87,129400.0,21.2466,21.268,21.2466,21.2466,129400.0
2012-12-05 14:45:00,29.88,29.9,29.87,29.87,84400.0,21.2537,21.268,21.2466,21.2466,84400.0
2012-12-05 14:50:00,29.87,29.9,29.86,29.86,130400.0,21.2466,21.268,21.2395,21.2395,130400.0
2012-12-05 14:55:00,29.86,29.88,29.85,29.86,79200.0,21.2395,21.2537,21.2324,21.2395,79200.0
2012-12-05 15:00:00,29.86,29.91,29.85,29.9,262600.0,21.2395,21.2751,21.2324,21.268,262600.0
2012-12-05 15:05:00,29.91,29.93,29.88,29.9,122600.0,21.2751,21.2893,21.2537,21.268,122600.0
2012-12-05 15:10:00,29.89,29.94,29.89,29.91,174800.0,21.2609,21.2964,21.2609,21.2751,174800.0
2012-12-05 15:15:00,29.92,29.93,29.91,29.92,69000.0,21.2822,21.2893,21.2751,21.2822,69000.0
2012-12-05 15:20:00,29.91,29.92,29.86,29.86,210400.0,21.2751,21.2822,21.2395,21.2395,210400.0
2012-12-05 15:25:00,29.86,29.87,29.84,29.86,189800.0,21.2395,21.2466,21.2253,21.2395,189800.0
2012-12-05 15:30:00,29.87,29.89,29.86,29.89,97200.0,21.2466,21.2609,21.2395,21.2609,97200.0
2012-12-05 15:35:00,29.88,29.89,29.83,29.85,163600.0,21.2537,21.2609,21.2182,21.2324,163600.0
2012-12-05 15:40:00,29.85,29.86,29.82,29.85,246000.0,21.2324,21.2395,21.2111,21.2324,246000.0
2012-12-05 15:45:00,29.85,29.85,29.79,29.81,216600.0,21.2324,21.2324,21.1897,21.2039,216600.0
2012-12-05 15:50:00,29.8,29.9,29.8,29.9,252800.0,21.1968,21.268,21.1968,21.268,252800.0
2012-12-05 15:55:00,29.9,29.9,29.79,29.84,517400.0,21.268,21.268,21.1897,21.2253,517400.0
2012-12-06 09:30:00,29.82,29.98,29.75,29.97,139200.0,21.2111,21.3249,21.1613,21.3178,139200.0
2012-12-06 09:35:00,29.97,30.04,29.96,30.04,241300.0,21.3178,21.3675,21.3106,21.3675,241300.0
2012-12-06 09:40:00,30.05,30.06,29.91,29.92,86300.0,21.3747,21.3818,21.2751,21.2822,86300.0
2012-12-06 09:45:00,29.93,29.98,29.85,29.9,76200.0,21.2893,21.3249,21.2324,21.268,76200.0
2012-12-06 09:50:00,29.89,29.92,29.85,29.87,116200.0,21.2609,21.2822,21.2324,21.2466,116200.0
2012-12-06 09:55:00,29.87,29.9,29.81,29.81,95700.0,21.2466,21.268,21.2039,21.2039,95700.0
2012-12-06 10:00:00,29.82,29.84,29.78,29.82,79600.0,21.2111,21.2253,21.1826,21.2111,79600.0
2012-12-06 10:05:00,29.81,29.85,29.79,29.79,78200.0,21.2039,21.2324,21.1897,21.1897,78200.0
2012-12-06 10:10:00,29.79,29.8,29.7,29.73,86100.0,21.1897,21.1968,21.1257,21.147,86100.0
2012-12-06 10:15:00,29.74,29.79,29.72,29.75,55800.0,21.1542,21.1897,21.1399,21.1613,55800.0
2012-12-06 10:20:00,29.76,29.78,29.71,29.78,54400.0,21.1684,21.1826,21.1328,21.1826,54400.0
2012-12-06 10:25:00,29.78,29.8,29.77,29.78,37400.0,21.1826,21.1968,21.1755,21.1826,37400.0
2012-12-06 10:30:00,29.78,29.83,29.74,29.79,203100.0,21.1826,21.2182,21.1542,21.1897,203100.0
2012-12-06 10:35:00,29.79,29.86,29.78,29.86,72200.0,21.1897,21.2395,21.1826,21.2395,72200.0
2012-12-06 10:40:00,29.85,29.88,29.83,29.88,50400.0,21.2324,21.2537,21.2182,21.2537,50400.0
2012-12-06 10:45:00,29.87,29.93,29.87,29.92,58000.0,21.2466,21.2893,21.2466,21.2822,58000.0
2012-12-06 10:50:00,29.92,29.93,29.89,29.9,46800.0,21.2822,21.2893,21.2609,21.268,46800.0
2012-12-06 10:55:00,29.9,29.92,29.88,29.91,35600.0,21.268,21.2822,21.2537,21.2751,35600.0
2012-12-06 11:00:00,29.9,29.91,29.87,29.88,29500.0,21.268,21.2751,21.2466,21.2537,29500.0
2012-12-06 11:05:00,29.88,29.88,29.86,29.87,19900.0,21.2537,21.2537,21.2395,21.2466,19900.0
2012-12-06 11:10:00,29.86,29.88,29.84,29.85,50700.0,21.2395,21.2537,21.2253,21.2324,50700.0
2012-12-06 11:15:00,29.84,29.86,29.83,29.85,78900.0,21.2253,21.2395,21.2182,21.2324,78900.0
2012-12-06 11:20:00,29.85,29.86,29.84,29.86,49500.0,21.2324,21.2395,21.2253,21.2395,49500.0
2012-12-06 11:25:00,29.86,29.88,29.85,29.88,35000.0,21.2395,21.2537,21.2324,21.2537,35000.0
2012-12-06 11:30:00,29.88,29.89,29.84,29.86,64500.0,21.2537,21.2609,21.2253,21.2395,64500.0
2012-12-06 11:35:00,29.86,29.91,29.86,29.9,67100.0,21.2395,21.2751,21.2395,21.268,67100.0
2012-12-06 11:40:00,29.89,29.91,29.88,29.88,60700.0,21.2609,21.2751,21.2537,21.2537,60700.0
2012-12-06 11:45:00,29.88,29.89,29.87,29.87,98900.0,21.2537,21.2609,21.2466,21.2466,98900.0
2012-12-06 11:50:00,29.87,29.88,29.85,29.85,19700.0,21.2466,21.2537,21.2324,21.2324,19700.0
2012-12-06 11:55:00,29.85,29.86,29.79,29.79,49700.0,21.2324,21.2395,21.1897,21.1897,49700.0
2012-12-06 12:00:00,29.79,29.83,29.79,29.8,52600.0,21.1897,21.2182,21.1897,21.1968,52600.0
2012-12-06 12:05:00,29.8,29.83,29.8,29.82,29700.0,21.1968,21.2182,21.1968,21.2111,29700.0
2012-12-06 12:10:00,29.82,29.84,29.81,29.82,39100.0,21.2111,21.2253,21.2039,21.2111,39100.0
2012-12-06 12:15:00,29.82,29.82,29.79,29.8,14800.0,21.2111,21.2111,21.1897,21.1968,14800.0
2012-12-06 12:20:00,29.79,29.79,29.77,29.77,68400.0,21.1897,21.1897,21.1755,21.1755,68400.0
2012-12-06 12:25:00,29.76,29.76,29.66,29.67,75900.0,21.1684,21.1684,21.0973,21.1044,75900.0
2012-12-06 12:30:00,29.67,29.68,29.64,29.68,67100.0,21.1044,21.1115,21.083,21.1115,67100.0
2012-12-06 12:35:00,29.67,29.69,29.66,29.68,37300.0,21.1044,21.1186,21.0973,21.1115,37300.0
2012-12-06 12:40:00,29.68,29.69,29.64,29.66,40500.0,21.1115,21.1186,21.083,21.0973,40500.0
2012-12-06 12:45:00,29.66,29.73,29.65,29.73,43200.0,21.0973,21.147,21.0901,21.147,43200.0
2012-12-06 12:50:00,29.73,29.73,29.7,29.7,26400.0,21.147,21.147,21.1257,21.1257,26400.0
2012-12-06 12:55:00,29.7,29.73,29.7,29.72,34400.0,21.1257,21.147,21.1257,21.1399,34400.0
2012-12-06 13:00:00,29.71,29.72,29.69,29.71,28900.0,21.1328,21.1399,21.1186,21.1328,28900.0
2012-12-06 13:05:00,29.72,29.73,29.7,29.73,26200.0,21.1399,21.147,21.1257,21.147,26200.0
2012-12-06 13:10:00,29.73,29.75,29.73,29.75,38900.0,21.147,21.1613,21.147,21.1613,38900.0
2012-12-06 13:15:00,29.74,29.81,29.74,29.81,43800.0,21.1542,21.2039,21.1542,21.2039,43800.0
2012-12-06 13:20:00,29.81,29.82,29.79,29.8,47400.0,21.2039,21.2111,21.1897,21.1968,47400.0
2012-12-06 13:25:00,29.8,29.81,29.77,29.77,30600.0,21.1968,21.2039,21.1755,21.1755,30600.0
2012-12-06 13:30:00,29.77,29.81,29.77,29.8,22500.0,21.1755,21.2039,21.1755,21.1968,22500.0
2012-12-06 13:35:00,29.79,29.8,29.78,29.79,28100.0,21.1897,21.1968,21.1826,21.1897,28100.0
2012-12-06 13:40:00,29.79,29.8,29.79,29.79,8300.0,21.1897,21.1968,21.1897,21.1897,8300.0
2012-12-06 13:45:00,29.79,29.82,29.79,29.81,40100.0,21.1897,21.2111,21.1897,21.2039,40100.0
2012-12-06 13:50:00,29.81,29.81,29.79,29.79,14300.0,21.2039,21.2039,21.1897,21.1897,14300.0
2012-12-06 13:55:00,29.79,29.81,29.79,29.81,34100.0,21.1897,21.2039,21.1897,21.2039,34100.0
2012-12-06 14:00:00,29.81,29.82,29.79,29.81,76300.0,21.2039,21.2111,21.1897,21.2039,76300.0
2012-12-06 14:05:00,29.81,29.82,29.8,29.8,22700.0,21.2039,21.2111,21.1968,21.1968,22700.0
2012-12-06 14:10:00,29.81,29.84,29.81,29.82,39000.0,21.2039,21.2253,21.2039,21.2111,39000.0
2012-12-06 14:15:00,29.83,29.85,29.83,29.84,25100.0,21.2182,21.2324,21.2182,21.2253,25100.0
2012-12-06 14:20:00,29.85,29.85,29.81,29.84,27300.0,21.2324,21.2324,21.2039,21.2253,27300.0
2012-12-06 14:25:00,29.84,29.85,29.82,29.85,37200.0,21.2253,21.2324,21.2111,21.2324,37200.0
2012-12-06 14:30:00,29.84,29.86,29.83,29.84,88300.0,21.2253,21.2395,21.2182,21.2253,88300.0
2012-12-06 14:35:00,29.85,29.86,29.82,29.83,52600.0,21.2324,21.2395,21.2111,21.2182,52600.0
2012-12-06 14:40:00,29.83,29.84,29.79,29.79,50900.0,21.2182,21.2253,21.1897,21.1897,50900.0
2012-12-06 14:45:00,29.79,29.8,29.77,29.77,68400.0,21.1897,21.1968,21.1755,21.1755,68400.0
2012-12-06 14:50:00,29.78,29.8,29.78,29.79,23800.0,21.1826,21.1968,21.1826,21.1897,23800.0
2012-12-06 14:55:00,29.79,29.8,29.76,29.77,57300.0,21.1897,21.1968,21.1684,21.1755,57300.0
2012-12-06 15:00:00,29.78,29.79,29.77,29.77,27800.0,21.1826,21.1897,21.1755,21.1755,27800.0
2012-12-06 15:05:00,29.77,29.78,29.76,29.76,31800.0,21.1755,21.1826,21.1684,21.1684,31800.0
2012-12-06 15:10:00,29.76,29.77,29.72,29.72,36300.0,21.1684,21.1755,21.1399,21.1399,36300.0
2012-12-06 15:15:00,29.73,29.74,29.7,29.71,91700.0,21.147,21.1542,21.1257,21.1328,91700.0
2012-12-06 15:20:00,29.71,29.77,29.7,29.76,149100.0,21.1328,21.1755,21.1257,21.1684,149100.0
2012-12-06 15:25:00,29.76,29.79,29.75,29.77,85700.0,21.1684,21.1897,21.1613,21.1755,85700.0
2012-12-06 15:30:00,29.78,29.83,29.76,29.82,72400.0,21.1826,21.2182,21.1684,21.2111,72400.0
2012-12-06 15:35:00,29.82,29.84,29.8,29.83,81800.0,21.2111,21.2253,21.1968,21.2182,81800.0
2012-12-06 15:40:00,29.83,29.84,29.82,29.84,59200.0,21.2182,21.2253,21.2111,21.2253,59200.0
2012-12-06 15:45:00,29.84,29.85,29.8,29.8,124800.0,21.2253,21.2324,21.1968,21.1968,124800.0
2012-12-06 15:50:00,29.8,29.83,29.8,29.82,153000.0,21.1968,21.2182,21.1968,21.2111,153000.0
2012-12-06 15:55:00,29.82,29.82,29.77,29.8,231300.0,21.2111,21.2111,21.1755,21.1968,231300.0
2012-12-07 09:30:00,29.88,29.89,29.78,29.82,149800.0,21.2537,21.2609,21.1826,21.2111,149800.0
2012-12-07 09:35:00,29.82,29.84,29.63,29.64,227400.0,21.2111,21.2253,21.0759,21.083,227400.0
2012-12-07 09:40:00,29.64,29.71,29.6,29.7,135200.0,21.083,21.1328,21.0546,21.1257,135200.0
2012-12-07 09:45:00,29.7,29.75,29.63,29.73,141000.0,21.1257,21.1613,21.0759,21.147,141000.0
2012-12-07 09:50:00,29.72,29.76,29.68,29.68,120000.0,21.1399,21.1684,21.1115,21.1115,120000.0
2012-12-07 09:55:00,29.67,29.72,29.64,29.66,121800.0,21.1044,21.1399,21.083,21.0973,121800.0
2012-12-07 10:00:00,29.67,29.74,29.65,29.72,148200.0,21.1044,21.1542,21.0901,21.1399,148200.0
2012-12-07 10:05:00,29.71,29.8,29.71,29.77,140200.0,21.1328,21.1968,21.1328,21.1755,140200.0
2012-12-07 10:10:00,29.79,29.8,29.73,29.74,91400.0,21.1897,21.1968,21.147,21.1542,91400.0
2012-12-07 10:15:00,29.73,29.78,29.73,29.75,96800.0,21.147,21.1826,21.147,21.1613,96800.0
2012-12-07 10:20:00,29.75,29.79,29.75,29.76,102600.0,21.1613,21.1897,21.1613,21.1684,102600.0
2012-12-07 10:25:00,29.76,29.78,29.72,29.78,117600.0,21.1684,21.1826,21.1399,21.1826,117600.0
2012-12-07 10:30:00,29.77,29.78,29.69,29.69,151400.0,21.1755,21.1826,21.1186,21.1186,151400.0
2012-12-07 10:35:00,29.69,29.76,29.69,29.75,81200.0,21.1186,21.1684,21.1186,21.1613,81200.0
2012-12-07 10:40:00,29.75,29.78,29.71,29.77,367800.0,21.1613,21.1826,21.1328,21.1755,367800.0
2012-12-07 10:45:00,29.77,29.78,29.72,29.72,274600.0,21.1755,21.1826,21.1399,21.1399,274600.0
2012-12-07 10:50:00,29.72,29.75,29.68,29.68,128600.0,21.1399,21.1613,21.1115,21.1115,128600.0
2012-12-07 10:55:00,29.7,29.71,29.66,29.67,133800.0,21.1257,21.1328,21.0973,21.1044,133800.0
2012-12-07 11:00:00,29.67,29.7,29.59,29.67,210200.0,21.1044,21.1257,21.0475,21.1044,210200.0
2012-12-07 11:05:00,29.67,29.7,29.61,29.63,169200.0,21.1044,21.1257,21.0617,21.0759,169200.0
2012-12-07 11:10:00,29.63,29.66,29.56,29.6,134200.0,21.0759,21.0973,21.0261,21.0546,134200.0
2012-12-07 11:15:00,29.6,29.67,29.6,29.65,73400.0,21.0546,21.1044,21.0546,21.0901,73400.0
2012-12-07 11:20:00,29.64,29.66,29.63,29.63,47600.0,21.083,21.0973,21.0759,21.0759,47600.0
2012-12-07 11:25:00,29.64,29.67,29.64,29.65,68200.0,21.083,21.1044,21.083,21.0901,68200.0
2012-12-07 11:30:00,29.66,29.68,29.61,29.66,100000.0,21.0973,21.1115,21.0617,21.0973,100000.0
2012-12-07 11:35:00,29.67,29.68,29.65,29.67,30600.0,21.1044,21.1115,21.0901,21.1044,30600.0
2012-12-07 11:40:00,29.67,29.7,29.66,29.68,55400.0,21.1044,21.1257,21.0973,21.1115,55400.0
2012-12-07 11:45:00,29.69,29.69,29.64,29.64,100400.0,21.1186,21.1186,21.083,21.083,100400.0
2012-12-07 11:50:00,29.63,29.63,29.59,29.6,73600.0,21.0759,21.0759,21.0475,21.0546,73600.0
2012-12-07 11:55:00,29.59,29.59,29.52,29.53,158200.0,21.0475,21.0475,20.9977,21.0048,158200.0
2012-12-07 12:00:00,29.53,29.54,29.52,29.54,54400.0,21.0048,21.0119,20.9977,21.0119,54400.0
2012-12-07 12:05:00,29.54,29.55,29.52,29.55,96000.0,21.0119,21.019,20.9977,21.019,96000.0
2012-12-07 12:10:00,29.54,29.57,29.53,29.53,59800.0,21.0119,21.0332,21.0048,21.0048,59800.0
2012-12-07 12:15:00,29.53,29.6,29.53,29.6,46200.0,21.0048,21.0546,21.0048,21.0546,46200.0
2012-12-07 12:20:00,29.61,29.61,29.58,29.59,60600.0,21.0617,21.0617,21.0403,21.0475,60600.0
2012-12-07 12:25:00,29.58,29.61,29.58,29.61,18000.0,21.0403,21.0617,21.0403,21.0617,18000.0
2012-12-07 12:30:00,29.61,29.61,29.6,29.61,17400.0,21.0617,21.0617,21.0546,21.0617,17400.0
2012-12-07 12:35:00,29.61,29.62,29.57,29.57,71000.0,21.0617,21.0688,21.0332,21.0332,71000.0
2012-12-07 12:40:00,29.57,29.6,29.57,29.6,33200.0,21.0332,21.0546,21.0332,21.0546,33200.0
2012-12-07 12:45:00,29.6,29.62,29.6,29.62,18200.0,21.0546,21.0688,21.0546,21.0688,18200.0
2012-12-07 12:50:00,29.61,29.62,29.59,29.61,58400.0,21.0617,21.0688,21.0475,21.0617,58400.0
2012-12-07 12:55:00,29.61,29.64,29.61,29.64,30800.0,21.0617,21.083,21.0617,21.083,30800.0
2012-12-07 13:00:00,29.64,29.69,29.63,29.68,87600.0,21.083,21.1186,21.0759,21.1115,87600.0
2012-12-07 13:05:00,29.69,29.71,29.68,29.7,62200.0,21.1186,21.1328,21.1115,21.1257,62200.0
2012-12-07 13:10:00,29.71,29.72,29.69,29.69,56000.0,21.1328,21.1399,21.1186,21.1186,56000.0
2012-12-07 13:15:00,29.7,29.7,29.68,29.69,44400.0,21.1257,21.1257,21.1115,21.1186,44400.0
2012-12-07 13:20:00,29.69,29.7,29.68,29.68,45800.0,21.1186,21.1257,21.1115,21.1115,45800.0
2012-12-07 13:25:00,29.69,29.71,29.68,29.68,63200.0,21.1186,21.1328,21.1115,21.1115,63200.0
2012-12-07 13:30:00,29.69,29.69,29.66,29.66,29400.0,21.1186,21.1186,21.0973,21.0973,29400.0
2012-12-07 13:35:00,29.67,29.67,29.66,29.67,8200.0,21.1044,21.1044,21.0973,21.1044,8200.0
2012-12-07 13:40:00,29.67,29.68,29.66,29.67,44400.0,21.1044,21.1115,21.0973,21.1044,44400.0
2012-12-07 13:45:00,29.67,29.69,29.66,29.66,27400.0,21.1044,21.1186,21.0973,21.0973,27400.0
2012-12-07 13:50:00,29.66,29.68,29.66,29.68,21600.0,21.0973,21.1115,21.0973,21.1115,21600.0
2012-12-07 13:55:00,29.68,29.69,29.67,29.68,27400.0,21.1115,21.1186,21.1044,21.1115,27400.0
2012-12-07 14:00:00,29.68,29.69,29.67,29.68,64600.0,21.1115,21.1186,21.1044,21.1115,64600.0
2012-12-07 14:05:00,29.68,29.69,29.67,29.69,65600.0,21.1115,21.1186,21.1044,21.1186,65600.0
2012-12-07 14:10:00,29.68,29.7,29.68,29.7,59000.0,21.1115,21.1257,21.1115,21.1257,59000.0
2012-12-07 14:15:00,29.7,29.72,29.69,29.7,75400.0,21.1257,21.1399,21.1186,21.1257,75400.0
2012-12-07 14:20:00,29.7,29.75,29.7,29.75,58600.0,21.1257,21.1613,21.1257,21.1613,58600.0
2012-12-07 14:25:00,29.74,29.75,29.73,29.74,28200.0,21.1542,21.1613,21.147,21.1542,28200.0
2012-12-07 14:30:00,29.75,29.79,29.74,29.79,93000.0,21.1613,21.1897,21.1542,21.1897,93000.0
2012-12-07 14:35:00,29.79,29.8,29.78,29.79,41800.0,21.1897,21.1968,21.1826,21.1897,41800.0
2012-12-07 14:40:00,29.79,29.8,29.78,29.79,61000.0,21.1897,21.1968,21.1826,21.1897,61000.0
2012-12-07 14:45:00,29.8,29.81,29.79,29.8,83200.0,21.1968,21.2039,21.1897,21.1968,83200.0
2012-12-07 14:50:00,29.8,29.8,29.79,29.79,38400.0,21.1968,21.1968,21.1897,21.1897,38400.0
2012-12-07 14:55:00,29.79,29.8,29.78,29.79,53800.0,21.1897,21.1968,21.1826,21.1897,53800.0
2012-12-07 15:00:00,29.79,29.8,29.77,29.79,80800.0,21.1897,21.1968,21.1755,21.1897,80800.0
2012-12-07 15:05:00,29.78,29.79,29.77,29.78,72600.0,21.1826,21.1897,21.1755,21.1826,72600.0
2012-12-07 15:10:00,29.78,29.79,29.76,29.77,95400.0,21.1826,21.1897,21.1684,21.1755,95400.0
2012-12-07 15:15:00,29.77,29.79,29.76,29.78,195600.0,21.1755,21.1897,21.1684,21.1826,195600.0
2012-12-07 15:20:00,29.78,29.79,29.74,29.75,454400.0,21.1826,21.1897,21.1542,21.1613,454400.0
2012-12-07 15:25:00,29.75,29.78,29.74,29.77,116600.0,21.1613,21.1826,21.1542,21.1755,116600.0
2012-12-07 15:30:00,29.77,29.8,29.77,29.78,275000.0,21.1755,21.1968,21.1755,21.1826,275000.0
2012-12-07 15:35:00,29.79,29.8,29.78,29.8,168200.0,21.1897,21.1968,21.1826,21.1968,168200.0
2012-12-07 15:40:00,29.8,29.82,29.79,29.81,167800.0,21.1968,21.2111,21.1897,21.2039,167800.0
2012-12-07 15:45:00,29.82,29.87,29.82,29.85,165200.0,21.2111,21.2466,21.2111,21.2324,165200.0
2012-12-07 15:50:00,29.85,29.87,29.85,29.86,267000.0,21.2324,21.2466,21.2324,21.2395,267000.0
2012-12-07 15:55:00,29.86,29.86,29.81,29.85,512400.0,21.2395,21.2395,21.2039,21.2324,512400.0
2012-12-10 09:30:00,29.82,29.86,29.71,29.84,275200.0,21.2111,21.2395,21.1328,21.2253,275200.0
2012-12-10 09:35:00,29.84,29.85,29.81,29.85,191400.0,21.2253,21.2324,21.2039,21.2324,191400.0
2012-12-10 09:40:00,29.84,29.85,29.81,29.85,274800.0,21.2253,21.2324,21.2039,21.2324,274800.0
2012-12-10 09:45:00,29.85,29.86,29.82,29.84,437200.0,21.2324,21.2395,21.2111,21.2253,437200.0
2012-12-10 09:50:00,29.84,29.87,29.83,29.86,346600.0,21.2253,21.2466,21.2182,21.2395,346600.0
2012-12-10 09:55:00,29.85,29.86,29.82,29.85,355800.0,21.2324,21.2395,21.2111,21.2324,355800.0
2012-12-10 10:00:00,29.85,29.89,29.83,29.87,706600.0,21.2324,21.2609,21.2182,21.2466,706600.0
2012-12-10 10:05:00,29.87,29.88,29.82,29.85,284800.0,21.2466,21.2537,21.2111,21.2324,284800.0
2012-12-10 10:10:00,29.87,29.89,29.85,29.88,609000.0,21.2466,21.2609,21.2324,21.2537,609000.0
2012-12-10 10:15:00,29.87,29.89,29.85,29.89,547600.0,21.2466,21.2609,21.2324,21.2609,547600.0
2012-12-10 10:20:00,29.88,29.89,29.87,29.89,62600.0,21.2537,21.2609,21.2466,21.2609,62600.0
2012-12-10 10:25:00,29.88,29.89,29.87,29.89,115800.0,21.2537,21.2609,21.2466,21.2609,115800.0
2012-12-10 10:30:00,29.89,29.89,29.87,29.89,94000.0,21.2609,21.2609,21.2466,21.2609,94000.0
2012-12-10 10:35:00,29.88,29.89,29.87,29.88,61400.0,21.2537,21.2609,21.2466,21.2537,61400.0
2012-12-10 10:40:00,29.87,29.87,29.85,29.86,119200.0,21.2466,21.2466,21.2324,21.2395,119200.0
2012-12-10 10:45:00,29.86,29.88,29.84,29.88,109200.0,21.2395,21.2537,21.2253,21.2537,109200.0
2012-12-10 10:50:00,29.88,29.88,29.85,29.88,274600.0,21.2537,21.2537,21.2324,21.2537,274600.0
2012-12-10 10:55:00,29.88,29.94,29.87,29.94,306800.0,21.2537,21.2964,21.2466,21.2964,306800.0
2012-12-10 11:00:00,29.94,29.95,29.91,29.92,154200.0,21.2964,21.3035,21.2751,21.2822,154200.0
2012-12-10 11:05:00,29.93,29.93,29.88,29.91,246200.0,21.2893,21.2893,21.2537,21.2751,246200.0
2012-12-10 11:10:00,29.91,29.91,29.88,29.88,76200.0,21.2751,21.2751,21.2537,21.2537,76200.0
2012-12-10 11:15:00,29.88,29.91,29.88,29.9,87800.0,21.2537,21.2751,21.2537,21.268,87800.0
2012-12-10 11:20:00,29.89,29.92,29.89,29.9,121800.0,21.2609,21.2822,21.2609,21.268,121800.0
2012-12-10 11:25:00,29.9,29.91,29.89,29.9,131400.0,21.268,21.2751,21.2609,21.268,131400.0
2012-12-10 11:30:00,29.89,29.92,29.89,29.9,231800.0,21.2609,21.2822,21.2609,21.268,231800.0
2012-12-10 11:35:00,29.89,29.91,29.88,29.88,92000.0,21.2609,21.2751,21.2537,21.2537,92000.0
2012-12-10 11:40:00,29.89,29.89,29.87,29.89,43800.0,21.2609,21.2609,21.2466,21.2609,43800.0
2012-12-10 11:45:00,29.89,29.9,29.86,29.89,128200.0,21.2609,21.268,21.2395,21.2609,128200.0
2012-12-10 11:50:00,29.88,29.9,29.86,29.86,59000.0,21.2537,21.268,21.2395,21.2395,59000.0
2012-12-10 11:55:00,29.86,29.86,29.84,29.86,47400.0,21.2395,21.2395,21.2253,21.2395,47400.0
2012-12-10 12:00:00,29.86,29.88,29.85,29.87,62400.0,21.2395,21.2537,21.2324,21.2466,62400.0
2012-12-10 12:05:00,29.87,29.9,29.86,29.9,83200.0,21.2466,21.268,21.2395,21.268,83200.0
2012-12-10 12:10:00,29.9,29.9,29.88,29.9,100400.0,21.268,21.268,21.2537,21.268,100400.0
2012-12-10 12:15:00,29.9,29.9,29.88,29.9,83600.0,21.268,21.268,21.2537,21.268,83600.0
2012-12-10 12:20:00,29.89,29.9,29.88,29.9,164800.0,21.2609,21.268,21.2537,21.268,164800.0
2012-12-10 12:25:00,29.9,29.9,29.86,29.89,143200.0,21.268,21.268,21.2395,21.2609,143200.0
2012-12-10 12:30:00,29.89,29.9,29.88,29.9,77800.0,21.2609,21.268,21.2537,21.268,77800.0
2012-12-10 12:35:00,29.89,29.9,29.88,29.89,51800.0,21.2609,21.268,21.2537,21.2609,51800.0
2012-12-10 12:40:00,29.89,29.89,29.87,29.88,49400.0,21.2609,21.2609,21.2466,21.2537,49400.0
2012-12-10 12:45:00,29.89,29.9,29.89,29.89,63600.0,21.2609,21.268,21.2609,21.2609,63600.0
2012-12-10 12:50:00,29.88,29.9,29.88,29.89,111000.0,21.2537,21.268,21.2537,21.2609,111000.0
2012-12-10 12:55:00,29.89,29.9,29.89,29.9,26000.0,21.2609,21.268,21.2609,21.268,26000.0
2012-12-10 13:00:00,29.9,29.9,29.89,29.89,14600.0,21.268,21.268,21.2609,21.2609,14600.0
2012-12-10 13:05:00,29.9,29.9,29.85,29.85,142000.0,21.268,21.268,21.2324,21.2324,142000.0
2012-12-10 13:10:00,29.84,29.87,29.84,29.86,133000.0,21.2253,21.2466,21.2253,21.2395,133000.0
2012-12-10 13:15:00,29.86,29.87,29.84,29.84,173800.0,21.2395,21.2466,21.2253,21.2253,173800.0
2012-12-10 13:20:00,29.85,29.85,29.82,29.82,146200.0,21.2324,21.2324,21.2111,21.2111,146200.0
2012-12-10 13:25:00,29.82,29.84,29.82,29.82,57400.0,21.2111,21.2253,21.2111,21.2111,57400.0
2012-12-10 13:30:00,29.83,29.83,29.81,29.81,53600.0,21.2182,21.2182,21.2039,21.2039,53600.0
2012-12-10 13:35:00,29.81,29.83,29.79,29.79,131600.0,21.2039,21.2182,21.1897,21.1897,131600.0
2012-12-10 13:40:00,29.8,29.82,29.8,29.82,64400.0,21.1968,21.2111,21.1968,21.2111,64400.0
2012-12-10 13:45:00,29.82,29.82,29.8,29.82,63000.0,21.2111,21.2111,21.1968,21.2111,63000.0
2012-12-10 13:50:00,29.83,29.84,29.8,29.82,61200.0,21.2182,21.2253,21.1968,21.2111,61200.0
2012-12-10 13:55:00,29.82,29.83,29.81,29.81,72200.0,21.2111,21.2182,21.2039,21.2039,72200.0
2012-12-10 14:00:00,29.82,29.83,29.81,29.83,147000.0,21.2111,21.2182,21.2039,21.2182,147000.0
2012-12-10 14:05:00,29.83,29.83,29.81,29.83,87400.0,21.2182,21.2182,21.2039,21.2182,87400.0
2012-12-10 14:10:00,29.83,29.83,29.8,29.8,191200.0,21.2182,21.2182,21.1968,21.1968,191200.0
2012-12-10 14:15:00,29.8,29.84,29.8,29.82,58600.0,21.1968,21.2253,21.1968,21.2111,58600.0
2012-12-10 14:20:00,29.83,29.84,29.8,29.81,138400.0,21.2182,21.2253,21.1968,21.2039,138400.0
2012-12-10 14:25:00,29.81,29.85,29.81,29.84,86200.0,21.2039,21.2324,21.2039,21.2253,86200.0
2012-12-10 14:30:00,29.84,29.84,29.81,29.81,29000.0,21.2253,21.2253,21.2039,21.2039,29000.0
2012-12-10 14:35:00,29.81,29.82,29.77,29.77,71000.0,21.2039,21.2111,21.1755,21.1755,71000.0
2012-12-10 14:40:00,29.76,29.76,29.74,29.75,69600.0,21.1684,21.1684,21.1542,21.1613,69600.0
2012-12-10 14:45:00,29.76,29.76,29.75,29.75,33200.0,21.1684,21.1684,21.1613,21.1613,33200.0
2012-12-10 14:50:00,29.76,29.79,29.75,29.78,125000.0,21.1684,21.1897,21.1613,21.1826,125000.0
2012-12-10 14:55:00,29.78,29.81,29.77,29.81,126200.0,21.1826,21.2039,21.1755,21.2039,126200.0
2012-12-10 15:00:00,29.8,29.82,29.78,29.8,201800.0,21.1968,21.2111,21.1826,21.1968,201800.0
2012-12-10 15:05:00,29.8,29.8,29.78,29.79,75600.0,21.1968,21.1968,21.1826,21.1897,75600.0
2012-12-10 15:10:00,29.79,29.8,29.78,29.8,153800.0,21.1897,21.1968,21.1826,21.1968,153800.0
2012-12-10 15:15:00,29.8,29.8,29.79,29.8,156600.0,21.1968,21.1968,21.1897,21.1968,156600.0
2012-12-10 15:20:00,29.8,29.8,29.79,29.8,61600.0,21.1968,21.1968,21.1897,21.1968,61600.0
2012-12-10 15:25:00,29.8,29.8,29.79,29.8,142800.0,21.1968,21.1968,21.1897,21.1968,142800.0
2012-12-10 15:30:00,29.8,29.84,29.79,29.82,286600.0,21.1968,21.2253,21.1897,21.2111,286600.0
2012-12-10 15:35:00,29.82,29.85,29.81,29.83,337800.0,21.2111,21.2324,21.2039,21.2182,337800.0
2012-12-10 15:40:00,29.83,29.83,29.81,29.83,211200.0,21.2182,21.2182,21.2039,21.2182,211200.0
2012-12-10 15:45:00,29.83,29.86,29.82,29.86,466200.0,21.2182,21.2395,21.2111,21.2395,466200.0
2012-12-10 15:50:00,29.86,29.87,29.83,29.84,507000.0,21.2395,21.2466,21.2182,21.2253,507000.0
2012-12-10 15:55:00,29.84,29.84,29.8,29.82,670000.0,21.2253,21.2253,21.1968,21.2111,670000.0
2012-12-11 09:30:00,29.95,30.19,29.9,30.19,712600.0,21.3035,21.4742,21.268,21.4742,712600.0
2012-12-11 09:35:00,30.19,30.4,30.17,30.34,769300.0,21.4742,21.6236,21.46,21.5809,769300.0
2012-12-11 09:40:00,30.34,30.46,30.29,30.45,632000.0,21.5809,21.6663,21.5454,21.6592,632000.0
2012-12-11 09:45:00,30.46,30.47,30.25,30.35,349900.0,21.6663,21.6734,21.5169,21.588,349900.0
2012-12-11 09:50:00,30.34,30.48,30.34,30.48,229900.0,21.5809,21.6805,21.5809,21.6805,229900.0
2012-12-11 09:55:00,30.47,30.73,30.46,30.69,633100.0,21.6734,21.8583,21.6663,21.8299,633100.0
2012-12-11 10:00:00,30.7,30.86,30.68,30.76,447000.0,21.837,21.9508,21.8228,21.8797,447000.0
2012-12-11 10:05:00,30.76,30.91,30.74,30.89,699600.0,21.8797,21.9864,21.8655,21.9722,699600.0
2012-12-11 10:10:00,30.88,30.91,30.8,30.8,331400.0,21.965,21.9864,21.9081,21.9081,331400.0
2012-12-11 10:15:00,30.8,30.8,30.74,30.75,347200.0,21.9081,21.9081,21.8655,21.8726,347200.0
2012-12-11 10:20:00,30.75,30.78,30.72,30.77,249600.0,21.8726,21.8939,21.8512,21.8868,249600.0
2012-12-11 10:25:00,30.77,30.77,30.64,30.67,316700.0,21.8868,21.8868,21.7943,21.8157,316700.0
2012-12-11 10:30:00,30.66,30.77,30.66,30.77,376100.0,21.8086,21.8868,21.8086,21.8868,376100.0
2012-12-11 10:35:00,30.76,30.89,30.76,30.86,247900.0,21.8797,21.9722,21.8797,21.9508,247900.0
2012-12-11 10:40:00,30.86,30.97,30.86,30.89,333000.0,21.9508,22.0291,21.9508,21.9722,333000.0
2012-12-11 10:45:00,30.9,30.92,30.89,30.89,96700.0,21.9793,21.9935,21.9722,21.9722,96700.0
2012-12-11 10:50:00,30.89,30.92,30.87,30.87,205900.0,21.9722,21.9935,21.9579,21.9579,205900.0
2012-12-11 10:55:00,30.88,30.88,30.83,30.85,161700.0,21.965,21.965,21.9295,21.9437,161700.0
2012-12-11 11:00:00,30.85,30.89,30.82,30.82,110400.0,21.9437,21.9722,21.9224,21.9224,110400.0
2012-12-11 11:05:00,30.83,30.84,30.79,30.84,106500.0,21.9295,21.9366,21.901,21.9366,106500.0
2012-12-11 11:10:00,30.83,30.87,30.82,30.85,123300.0,21.9295,21.9579,21.9224,21.9437,123300.0
2012-12-11 11:15:00,30.85,30.87,30.82,30.84,122400.0,21.9437,21.9579,21.9224,21.9366,122400.0
2012-12-11 11:20:00,30.84,30.92,30.83,30.84,205200.0,21.9366,21.9935,21.9295,21.9366,205200.0
2012-12-11 11:25:00,30.87,30.93,30.84,30.92,149900.0,21.9579,22.0006,21.9366,21.9935,149900.0
2012-12-11 11:30:00,30.91,30.92,30.85,30.86,155800.0,21.9864,21.9935,21.9437,21.9508,155800.0
2012-12-11 11:35:00,30.86,30.89,30.83,30.85,128700.0,21.9508,21.9722,21.9295,21.9437,128700.0
2012-12-11 11:40:00,30.85,30.86,30.84,30.86,78600.0,21.9437,21.9508,21.9366,21.9508,78600.0
2012-12-11 11:45:00,30.85,30.9,30.85,30.9,131000.0,21.9437,21.9793,21.9437,21.9793,131000.0
2012-12-11 11:50:00,30.9,30.92,30.88,30.89,102700.0,21.9793,21.9935,21.965,21.9722,102700.0
2012-12-11 11:55:00,30.89,30.9,30.88,30.89,101700.0,21.9722,21.9793,21.965,21.9722,101700.0
2012-12-11 12:00:00,30.88,30.89,30.83,30.86,95600.0,21.965,21.9722,21.9295,21.9508,95600.0
2012-12-11 12:05:00,30.86,30.92,30.85,30.92,196200.0,21.9508,21.9935,21.9437,21.9935,196200.0
2012-12-11 12:10:00,30.92,30.94,30.89,30.89,168200.0,21.9935,22.0077,21.9722,21.9722,168200.0
2012-12-11 12:15:00,30.9,30.9,30.88,30.88,89500.0,21.9793,21.9793,21.965,21.965,89500.0
2012-12-11 12:20:00,30.87,30.94,30.86,30.93,104400.0,21.9579,22.0077,21.9508,22.0006,104400.0
2012-12-11 12:25:00,30.94,30.94,30.91,30.93,78000.0,22.0077,22.0077,21.9864,22.0006,78000.0
2012-12-11 12:30:00,30.92,30.95,30.92,30.93,93200.0,21.9935,22.0148,21.9935,22.0006,93200.0
2012-12-11 12:35:00,30.94,30.98,30.94,30.95,139200.0,22.0077,22.0362,22.0077,22.0148,139200.0
2012-12-11 12:40:00,30.96,30.97,30.93,30.96,51600.0,22.0219,22.0291,22.0006,22.0219,51600.0
2012-12-11 12:45:00,30.96,30.96,30.95,30.95,55900.0,22.0219,22.0219,22.0148,22.0148,55900.0
2012-12-11 12:50:00,30.96,30.96,30.94,30.95,69100.0,22.0219,22.0219,22.0077,22.0148,69100.0
2012-12-11 12:55:00,30.95,30.96,30.9,30.91,163900.0,22.0148,22.0219,21.9793,21.9864,163900.0
2012-12-11 13:00:00,30.91,30.94,30.9,30.94,71000.0,21.9864,22.0077,21.9793,22.0077,71000.0
2012-12-11 13:05:00,30.94,30.98,30.94,30.97,76700.0,22.0077,22.0362,22.0077,22.0291,76700.0
2012-12-11 13:10:00,30.97,30.98,30.96,30.96,96700.0,22.0291,22.0362,22.0219,22.0219,96700.0
2012-12-11 13:15:00,30.97,31.04,30.96,31.03,360000.0,22.0291,22.0788,22.0219,22.0717,360000.0
2012-12-11 13:20:00,31.03,31.07,31.03,31.05,121700.0,22.0717,22.1002,22.0717,22.086,121700.0
2012-12-11 13:25:00,31.06,31.09,31.05,31.09,85600.0,22.0931,22.1144,22.086,22.1144,85600.0
2012-12-11 13:30:00,31.08,31.1,31.06,31.1,137300.0,22.1073,22.1215,22.0931,22.1215,137300.0
2012-12-11 13:35:00,31.1,31.12,31.05,31.05,146200.0,22.1215,22.1358,22.086,22.086,146200.0
2012-12-11 13:40:00,31.05,31.09,31.05,31.07,95500.0,22.086,22.1144,22.086,22.1002,95500.0
2012-12-11 13:45:00,31.07,31.11,31.07,31.11,58700.0,22.1002,22.1286,22.1002,22.1286,58700.0
2012-12-11 13:50:00,31.11,31.14,31.1,31.11,76400.0,22.1286,22.15,22.1215,22.1286,76400.0
2012-12-11 13:55:00,31.1,31.1,31.08,31.09,47400.0,22.1215,22.1215,22.1073,22.1144,47400.0
2012-12-11 14:00:00,31.09,31.13,31.08,31.12,85000.0,22.1144,22.1429,22.1073,22.1358,85000.0
2012-12-11 14:05:00,31.11,31.12,31.06,31.07,72600.0,22.1286,22.1358,22.0931,22.1002,72600.0
2012-12-11 14:10:00,31.06,31.08,31.05,31.07,61300.0,22.0931,22.1073,22.086,22.1002,61300.0
2012-12-11 14:15:00,31.06,31.07,30.99,31.01,282600.0,22.0931,22.1002,22.0433,22.0575,282600.0
2012-12-11 14:20:00,31.02,31.04,31.01,31.03,83800.0,22.0646,22.0788,22.0575,22.0717,83800.0
2012-12-11 14:25:00,31.03,31.04,31.02,31.03,39000.0,22.0717,22.0788,22.0646,22.0717,39000.0
2012-12-11 14:30:00,31.02,31.03,30.91,30.95,276500.0,22.0646,22.0717,21.9864,22.0148,276500.0
2012-12-11 14:35:00,30.95,30.95,30.88,30.9,108200.0,22.0148,22.0148,21.965,21.9793,108200.0
2012-12-11 14:40:00,30.9,30.93,30.88,30.9,102500.0,21.9793,22.0006,21.965,21.9793,102500.0
2012-12-11 14:45:00,30.9,30.91,30.83,30.87,111400.0,21.9793,21.9864,21.9295,21.9579,111400.0
2012-12-11 14:50:00,30.86,30.9,30.86,30.86,89800.0,21.9508,21.9793,21.9508,21.9508,89800.0
2012-12-11 14:55:00,30.87,30.88,30.86,30.87,59400.0,21.9579,21.965,21.9508,21.9579,59400.0
2012-12-11 15:00:00,30.86,30.87,30.81,30.85,142400.0,21.9508,21.9579,21.9152,21.9437,142400.0
2012-12-11 15:05:00,30.86,30.87,30.82,30.87,114400.0,21.9508,21.9579,21.9224,21.9579,114400.0
2012-12-11 15:10:00,30.87,30.9,30.85,30.89,160800.0,21.9579,21.9793,21.9437,21.9722,160800.0
2012-12-11 15:15:00,30.89,30.89,30.81,30.84,94000.0,21.9722,21.9722,21.9152,21.9366,94000.0
2012-12-11 15:20:00,30.84,30.88,30.84,30.88,88700.0,21.9366,21.965,21.9366,21.965,88700.0
2012-12-11 15:25:00,30.87,30.94,30.87,30.94,243700.0,21.9579,22.0077,21.9579,22.0077,243700.0
2012-12-11 15:30:00,30.93,30.94,30.9,30.93,142100.0,22.0006,22.0077,21.9793,22.0006,142100.0
2012-12-11 15:35:00,30.92,30.96,30.9,30.96,173300.0,21.9935,22.0219,21.9793,22.0219,173300.0
2012-12-11 15:40:00,30.96,31.0,30.92,30.99,228800.0,22.0219,22.0504,21.9935,22.0433,228800.0
2012-12-11 15:45:00,30.99,31.02,30.98,31.01,307200.0,22.0433,22.0646,22.0362,22.0575,307200.0
2012-12-11 15:50:00,31.01,31.02,30.93,31.02,486400.0,22.0575,22.0646,22.0006,22.0646,486400.0
2012-12-11 15:55:00,31.02,31.05,31.0,31.04,733700.0,22.0646,22.086,22.0504,22.0788,733700.0
2012-12-12 09:30:00,31.07,31.14,30.89,30.94,417000.0,22.1002,22.15,21.9722,22.0077,417000.0
2012-12-12 09:35:00,30.94,31.11,30.94,31.11,289200.0,22.0077,22.1286,22.0077,22.1286,289200.0
2012-12-12 09:40:00,31.11,31.16,31.03,31.03,389600.0,22.1286,22.1642,22.0717,22.0717,389600.0
2012-12-12 09:45:00,31.03,31.07,30.96,31.04,302200.0,22.0717,22.1002,22.0219,22.0788,302200.0
2012-12-12 09:50:00,31.04,31.04,30.93,30.97,241400.0,22.0788,22.0788,22.0006,22.0291,241400.0
2012-12-12 09:55:00,30.97,31.0,30.94,30.98,147200.0,22.0291,22.0504,22.0077,22.0362,147200.0
2012-12-12 10:00:00,30.99,31.07,30.98,31.06,307600.0,22.0433,22.1002,22.0362,22.0931,307600.0
2012-12-12 10:05:00,31.07,31.07,31.01,31.06,132000.0,22.1002,22.1002,22.0575,22.0931,132000.0
2012-12-12 10:10:00,31.06,31.06,31.01,31.01,121200.0,22.0931,22.0931,22.0575,22.0575,121200.0
2012-12-12 10:15:00,31.02,31.02,30.98,31.0,173800.0,22.0646,22.0646,22.0362,22.0504,173800.0
2012-12-12 10:20:00,31.01,31.01,30.97,30.97,207200.0,22.0575,22.0575,22.0291,22.0291,207200.0
2012-12-12 10:25:00,30.98,31.0,30.96,31.0,116600.0,22.0362,22.0504,22.0219,22.0504,116600.0
2012-12-12 10:30:00,30.99,31.01,30.95,30.95,151000.0,22.0433,22.0575,22.0148,22.0148,151000.0
2012-12-12 10:35:00,30.95,30.96,30.88,30.9,159600.0,22.0148,22.0219,21.965,21.9793,159600.0
2012-12-12 10:40:00,30.89,30.9,30.84,30.84,243800.0,21.9722,21.9793,21.9366,21.9366,243800.0
2012-12-12 10:45:00,30.84,30.89,30.83,30.89,179800.0,21.9366,21.9722,21.9295,21.9722,179800.0
2012-12-12 10:50:00,30.89,30.9,30.87,30.88,97800.0,21.9722,21.9793,21.9579,21.965,97800.0
2012-12-12 10:55:00,30.89,30.92,30.89,30.92,104800.0,21.9722,21.9935,21.9722,21.9935,104800.0
2012-12-12 11:00:00,30.91,30.92,30.87,30.87,147200.0,21.9864,21.9935,21.9579,21.9579,147200.0
2012-12-12 11:05:00,30.87,30.88,30.81,30.84,154400.0,21.9579,21.965,21.9152,21.9366,154400.0
2012-12-12 11:10:00,30.84,30.88,30.84,30.85,134200.0,21.9366,21.965,21.9366,21.9437,134200.0
2012-12-12 11:15:00,30.85,30.85,30.83,30.85,92600.0,21.9437,21.9437,21.9295,21.9437,92600.0
2012-12-12 11:20:00,30.84,30.89,30.83,30.83,126800.0,21.9366,21.9722,21.9295,21.9295,126800.0
2012-12-12 11:25:00,30.83,30.84,30.8,30.81,146600.0,21.9295,21.9366,21.9081,21.9152,146600.0
2012-12-12 11:30:00,30.81,30.83,30.8,30.81,97800.0,21.9152,21.9295,21.9081,21.9152,97800.0
2012-12-12 11:35:00,30.8,30.83,30.8,30.82,93200.0,21.9081,21.9295,21.9081,21.9224,93200.0
2012-12-12 11:40:00,30.82,30.82,30.77,30.77,75800.0,21.9224,21.9224,21.8868,21.8868,75800.0
2012-12-12 11:45:00,30.78,30.78,30.71,30.72,242800.0,21.8939,21.8939,21.8441,21.8512,242800.0
2012-12-12 11:50:00,30.73,30.76,30.72,30.76,139000.0,21.8583,21.8797,21.8512,21.8797,139000.0
2012-12-12 11:55:00,30.75,30.77,30.74,30.76,100200.0,21.8726,21.8868,21.8655,21.8797,100200.0
2012-12-12 12:00:00,30.78,30.82,30.77,30.81,155800.0,21.8939,21.9224,21.8868,21.9152,155800.0
2012-12-12 12:05:00,30.81,30.82,30.79,30.81,64000.0,21.9152,21.9224,21.901,21.9152,64000.0
2012-12-12 12:10:00,30.81,30.87,30.81,30.87,74600.0,21.9152,21.9579,21.9152,21.9579,74600.0
2012-12-12 12:15:00,30.86,30.87,30.8,30.84,104200.0,21.9508,21.9579,21.9081,21.9366,104200.0
2012-12-12 12:20:00,30.85,30.86,30.83,30.84,83800.0,21.9437,21.9508,21.9295,21.9366,83800.0
2012-12-12 12:25:00,30.84,30.85,30.8,30.83,125400.0,21.9366,21.9437,21.9081,21.9295,125400.0
2012-12-12 12:30:00,30.83,30.94,30.73,30.83,440400.0,21.9295,22.0077,21.8583,21.9295,440400.0
2012-12-12 12:35:00,30.84,30.9,30.81,30.88,345400.0,21.9366,21.9793,21.9152,21.965,345400.0
2012-12-12 12:40:00,30.87,30.9,30.84,30.88,145000.0,21.9579,21.9793,21.9366,21.965,145000.0
2012-12-12 12:45:00,30.88,30.96,30.86,30.89,219000.0,21.965,22.0219,21.9508,21.9722,219000.0
2012-12-12 12:50:00,30.9,30.99,30.9,30.98,399600.0,21.9793,22.0433,21.9793,22.0362,399600.0
2012-12-12 12:55:00,30.97,30.99,30.95,30.99,169800.0,22.0291,22.0433,22.0148,22.0433,169800.0
2012-12-12 13:00:00,30.99,31.02,30.97,31.01,414000.0,22.0433,22.0646,22.0291,22.0575,414000.0
2012-12-12 13:05:00,31.0,31.05,31.0,31.04,432200.0,22.0504,22.086,22.0504,22.0788,432200.0
2012-12-12 13:10:00,31.04,31.06,30.97,31.0,353000.0,22.0788,22.0931,22.0291,22.0504,353000.0
2012-12-12 13:15:00,30.99,31.02,30.99,31.0,184000.0,22.0433,22.0646,22.0433,22.0504,184000.0
2012-12-12 13:20:00,31.01,31.09,31.0,31.08,473000.0,22.0575,22.1144,22.0504,22.1073,473000.0
2012-12-12 13:25:00,31.09,31.12,31.07,31.1,227800.0,22.1144,22.1358,22.1002,22.1215,227800.0
2012-12-12 13:30:00,31.1,31.25,31.09,31.22,813200.0,22.1215,22.2282,22.1144,22.2069,813200.0
2012-12-12 13:35:00,31.22,31.22,31.15,31.17,413800.0,22.2069,22.2069,22.1571,22.1713,413800.0
2012-12-12 13:40:00,31.16,31.17,31.14,31.17,286800.0,22.1642,22.1713,22.15,22.1713,286800.0
2012-12-12 13:45:00,31.16,31.19,31.15,31.18,147600.0,22.1642,22.1855,22.1571,22.1784,147600.0
2012-12-12 13:50:00,31.19,31.22,31.18,31.21,153000.0,22.1855,22.2069,22.1784,22.1998,153000.0
2012-12-12 13:55:00,31.21,31.24,31.19,31.21,142000.0,22.1998,22.2211,22.1855,22.1998,142000.0
2012-12-12 14:00:00,31.21,31.24,31.21,31.22,137000.0,22.1998,22.2211,22.1998,22.2069,137000.0
2012-12-12 14:05:00,31.22,31.26,31.21,31.26,163200.0,22.2069,22.2353,22.1998,22.2353,163200.0
2012-12-12 14:10:00,31.26,31.27,31.23,31.25,171400.0,22.2353,22.2424,22.214,22.2282,171400.0
2012-12-12 14:15:00,31.25,31.25,31.22,31.23,127000.0,22.2282,22.2282,22.2069,22.214,127000.0
2012-12-12 14:20:00,31.23,31.24,31.18,31.19,183200.0,22.214,22.2211,22.1784,22.1855,183200.0
2012-12-12 14:25:00,31.19,31.19,31.13,31.16,155800.0,22.1855,22.1855,22.1429,22.1642,155800.0
2012-12-12 14:30:00,31.16,31.17,31.13,31.15,122800.0,22.1642,22.1713,22.1429,22.1571,122800.0
2012-12-12 14:35:00,31.16,31.17,31.15,31.15,233600.0,22.1642,22.1713,22.1571,22.1571,233600.0
2012-12-12 14:40:00,31.15,31.16,31.11,31.12,168000.0,22.1571,22.1642,22.1286,22.1358,168000.0
2012-12-12 14:45:00,31.12,31.17,31.11,31.15,142000.0,22.1358,22.1713,22.1286,22.1571,142000.0
2012-12-12 14:50:00,31.15,31.15,31.1,31.1,176200.0,22.1571,22.1571,22.1215,22.1215,176200.0
2012-12-12 14:55:00,31.11,31.12,31.09,31.11,136200.0,22.1286,22.1358,22.1144,22.1286,136200.0
2012-12-12 15:00:00,31.11,31.12,31.04,31.04,271800.0,22.1286,22.1358,22.0788,22.0788,271800.0
2012-12-12 15:05:00,31.04,31.08,31.03,31.06,190800.0,22.0788,22.1073,22.0717,22.0931,190800.0
2012-12-12 15:10:00,31.07,31.08,31.02,31.04,195000.0,22.1002,22.1073,22.0646,22.0788,195000.0
2012-12-12 15:15:00,31.03,31.09,31.03,31.08,178000.0,22.0717,22.1144,22.0717,22.1073,178000.0
2012-12-12 15:20:00,31.08,31.11,31.07,31.09,172800.0,22.1073,22.1286,22.1002,22.1144,172800.0
2012-12-12 15:25:00,31.08,31.11,31.02,31.03,272800.0,22.1073,22.1286,22.0646,22.0717,272800.0
2012-12-12 15:30:00,31.03,31.08,31.03,31.03,286200.0,22.0717,22.1073,22.0717,22.0717,286200.0
2012-12-12 15:35:00,31.03,31.04,30.95,30.95,296200.0,22.0717,22.0788,22.0148,22.0148,296200.0
2012-12-12 15:40:00,30.96,31.02,30.95,31.0,307000.0,22.0219,22.0646,22.0148,22.0504,307000.0
2012-12-12 15:45:00,31.0,31.03,30.98,31.02,284000.0,22.0504,22.0717,22.0362,22.0646,284000.0
2012-12-12 15:50:00,31.03,31.07,31.01,31.04,497000.0,22.0717,22.1002,22.0575,22.0788,497000.0
2012-12-12 15:55:00,31.04,31.08,31.02,31.08,745800.0,22.0788,22.1073,22.0646,22.1073,745800.0
2012-12-13 09:30:00,30.92,30.97,30.78,30.96,216400.0,21.9935,22.0291,21.8939,22.0219,216400.0
2012-12-13 09:35:00,30.96,30.96,30.84,30.88,222300.0,22.0219,22.0219,21.9366,21.965,222300.0
2012-12-13 09:40:00,30.87,30.91,30.82,30.83,248400.0,21.9579,21.9864,21.9224,21.9295,248400.0
2012-12-13 09:45:00,30.83,30.92,30.83,30.88,130300.0,21.9295,21.9935,21.9295,21.965,130300.0
2012-12-13 09:50:00,30.88,30.92,30.86,30.88,80900.0,21.965,21.9935,21.9508,21.965,80900.0
2012-12-13 09:55:00,30.88,31.01,30.87,30.99,154600.0,21.965,22.0575,21.9579,22.0433,154600.0
2012-12-13 10:00:00,30.98,31.04,30.97,31.01,152800.0,22.0362,22.0788,22.0291,22.0575,152800.0
2012-12-13 10:05:00,31.0,31.07,30.99,31.07,106700.0,22.0504,22.1002,22.0433,22.1002,106700.0
2012-12-13 10:10:00,31.07,31.2,31.07,31.16,204800.0,22.1002,22.1927,22.1002,22.1642,204800.0
2012-12-13 10:15:00,31.16,31.22,31.15,31.22,84200.0,22.1642,22.2069,22.1571,22.2069,84200.0
2012-12-13 10:20:00,31.21,31.25,31.19,31.22,100800.0,22.1998,22.2282,22.1855,22.2069,100800.0
2012-12-13 10:25:00,31.23,31.25,31.18,31.18,63500.0,22.214,22.2282,22.1784,22.1784,63500.0
2012-12-13 10:30:00,31.18,31.19,31.11,31.17,85000.0,22.1784,22.1855,22.1286,22.1713,85000.0
2012-12-13 10:35:00,31.17,31.22,31.16,31.22,185100.0,22.1713,22.2069,22.1642,22.2069,185100.0
2012-12-13 10:40:00,31.22,31.22,31.17,31.21,101000.0,22.2069,22.2069,22.1713,22.1998,101000.0
2012-12-13 10:45:00,31.21,31.22,31.15,31.17,44700.0,22.1998,22.2069,22.1571,22.1713,44700.0
2012-12-13 10:50:00,31.18,31.2,31.12,31.13,75900.0,22.1784,22.1927,22.1358,22.1429,75900.0
2012-12-13 10:55:00,31.13,31.15,31.12,31.14,47400.0,22.1429,22.1571,22.1358,22.15,47400.0
2012-12-13 11:00:00,31.15,31.15,31.1,31.12,89300.0,22.1571,22.1571,22.1215,22.1358,89300.0
2012-12-13 11:05:00,31.11,31.12,31.02,31.03,52100.0,22.1286,22.1358,22.0646,22.0717,52100.0
2012-12-13 11:10:00,31.02,31.03,30.89,30.89,96500.0,22.0646,22.0717,21.9722,21.9722,96500.0
2012-12-13 11:15:00,30.89,30.89,30.84,30.89,108500.0,21.9722,21.9722,21.9366,21.9722,108500.0
2012-12-13 11:20:00,30.88,30.88,30.8,30.8,73600.0,21.965,21.965,21.9081,21.9081,73600.0
2012-12-13 11:25:00,30.8,30.84,30.74,30.81,152300.0,21.9081,21.9366,21.8655,21.9152,152300.0
2012-12-13 11:30:00,30.81,30.82,30.78,30.82,62700.0,21.9152,21.9224,21.8939,21.9224,62700.0
2012-12-13 11:35:00,30.81,30.88,30.8,30.8,100800.0,21.9152,21.965,21.9081,21.9081,100800.0
2012-12-13 11:40:00,30.8,30.82,30.77,30.8,85300.0,21.9081,21.9224,21.8868,21.9081,85300.0
2012-12-13 11:45:00,30.8,30.81,30.76,30.77,138700.0,21.9081,21.9152,21.8797,21.8868,138700.0
2012-12-13 11:50:00,30.76,30.85,30.76,30.85,56900.0,21.8797,21.9437,21.8797,21.9437,56900.0
2012-12-13 11:55:00,30.85,30.87,30.83,30.84,50000.0,21.9437,21.9579,21.9295,21.9366,50000.0
2012-12-13 12:00:00,30.84,30.86,30.84,30.86,9700.0,21.9366,21.9508,21.9366,21.9508,9700.0
2012-12-13 12:05:00,30.86,30.88,30.85,30.86,48400.0,21.9508,21.965,21.9437,21.9508,48400.0
2012-12-13 12:10:00,30.86,30.86,30.76,30.77,59200.0,21.9508,21.9508,21.8797,21.8868,59200.0
2012-12-13 12:15:00,30.77,30.77,30.68,30.69,68900.0,21.8868,21.8868,21.8228,21.8299,68900.0
2012-12-13 12:20:00,30.69,30.72,30.67,30.71,56100.0,21.8299,21.8512,21.8157,21.8441,56100.0
2012-12-13 12:25:00,30.71,30.73,30.58,30.58,99400.0,21.8441,21.8583,21.7516,21.7516,99400.0
2012-12-13 12:30:00,30.58,30.64,30.56,30.64,82700.0,21.7516,21.7943,21.7374,21.7943,82700.0
2012-12-13 12:35:00,30.63,30.63,30.55,30.57,68600.0,21.7872,21.7872,21.7303,21.7445,68600.0
2012-12-13 12:40:00,30.57,30.57,30.5,30.54,111900.0,21.7445,21.7445,21.6947,21.7232,111900.0
2012-12-13 12:45:00,30.55,30.61,30.51,30.6,87600.0,21.7303,21.773,21.7019,21.7659,87600.0
2012-12-13 12:50:00,30.61,30.63,30.59,30.62,45700.0,21.773,21.7872,21.7588,21.7801,45700.0
2012-12-13 12:55:00,30.63,30.63,30.61,30.63,34600.0,21.7872,21.7872,21.773,21.7872,34600.0
2012-12-13 13:00:00,30.63,30.66,30.62,30.65,60100.0,21.7872,21.8086,21.7801,21.8014,60100.0
2012-12-13 13:05:00,30.65,30.65,30.61,30.64,30100.0,21.8014,21.8014,21.773,21.7943,30100.0
2012-12-13 13:10:00,30.64,30.65,30.58,30.6,55100.0,21.7943,21.8014,21.7516,21.7659,55100.0
2012-12-13 13:15:00,30.6,30.64,30.6,30.61,28600.0,21.7659,21.7943,21.7659,21.773,28600.0
2012-12-13 13:20:00,30.61,30.67,30.61,30.64,81500.0,21.773,21.8157,21.773,21.7943,81500.0
2012-12-13 13:25:00,30.64,30.67,30.63,30.67,20500.0,21.7943,21.8157,21.7872,21.8157,20500.0
2012-12-13 13:30:00,30.67,30.67,30.64,30.64,15200.0,21.8157,21.8157,21.7943,21.7943,15200.0
2012-12-13 13:35:00,30.65,30.7,30.64,30.67,58300.0,21.8014,21.837,21.7943,21.8157,58300.0
2012-12-13 13:40:00,30.68,30.68,30.64,30.66,37300.0,21.8228,21.8228,21.7943,21.8086,37300.0
2012-12-13 13:45:00,30.67,30.67,30.61,30.62,39400.0,21.8157,21.8157,21.773,21.7801,39400.0
2012-12-13 13:50:00,30.62,30.64,30.6,30.63,67000.0,21.7801,21.7943,21.7659,21.7872,67000.0
2012-12-13 13:55:00,30.63,30.65,30.62,30.65,38600.0,21.7872,21.8014,21.7801,21.8014,38600.0
2012-12-13 14:00:00,30.66,30.66,30.6,30.62,46300.0,21.8086,21.8086,21.7659,21.7801,46300.0
2012-12-13 14:05:00,30.62,30.62,30.59,30.61,29600.0,21.7801,21.7801,21.7588,21.773,29600.0
2012-12-13 14:10:00,30.6,30.61,30.54,30.54,93900.0,21.7659,21.773,21.7232,21.7232,93900.0
2012-12-13 14:15:00,30.54,30.55,30.51,30.55,65100.0,21.7232,21.7303,21.7019,21.7303,65100.0
2012-12-13 14:20:00,30.54,30.56,30.52,30.55,41800.0,21.7232,21.7374,21.709,21.7303,41800.0
2012-12-13 14:25:00,30.54,30.6,30.54,30.6,45700.0,21.7232,21.7659,21.7232,21.7659,45700.0
2012-12-13 14:30:00,30.61,30.64,30.57,30.63,37900.0,21.773,21.7943,21.7445,21.7872,37900.0
2012-12-13 14:35:00,30.64,30.65,30.61,30.61,79500.0,21.7943,21.8014,21.773,21.773,79500.0
2012-12-13 14:40:00,30.62,30.62,30.6,30.61,19900.0,21.7801,21.7801,21.7659,21.773,19900.0
2012-12-13 14:45:00,30.61,30.63,30.61,30.63,35800.0,21.773,21.7872,21.773,21.7872,35800.0
2012-12-13 14:50:00,30.62,30.62,30.59,30.6,34800.0,21.7801,21.7801,21.7588,21.7659,34800.0
2012-12-13 14:55:00,30.6,30.61,30.59,30.6,25300.0,21.7659,21.773,21.7588,21.7659,25300.0
2012-12-13 15:00:00,30.61,30.63,30.6,30.61,18100.0,21.773,21.7872,21.7659,21.773,18100.0
2012-12-13 15:05:00,30.62,30.62,30.56,30.56,32500.0,21.7801,21.7801,21.7374,21.7374,32500.0
2012-12-13 15:10:00,30.56,30.57,30.52,30.53,58800.0,21.7374,21.7445,21.709,21.7161,58800.0
2012-12-13 15:15:00,30.54,30.56,30.51,30.51,47400.0,21.7232,21.7374,21.7019,21.7019,47400.0
2012-12-13 15:20:00,30.51,30.52,30.47,30.47,155100.0,21.7019,21.709,21.6734,21.6734,155100.0
2012-12-13 15:25:00,30.47,30.53,30.44,30.52,337400.0,21.6734,21.7161,21.6521,21.709,337400.0
2012-12-13 15:30:00,30.52,30.56,30.51,30.54,139000.0,21.709,21.7374,21.7019,21.7232,139000.0
2012-12-13 15:35:00,30.54,30.63,30.53,30.6,135500.0,21.7232,21.7872,21.7161,21.7659,135500.0
2012-12-13 15:40:00,30.6,30.68,30.6,30.64,106600.0,21.7659,21.8228,21.7659,21.7943,106600.0
2012-12-13 15:45:00,30.65,30.67,30.59,30.61,117500.0,21.8014,21.8157,21.7588,21.773,117500.0
2012-12-13 15:50:00,30.6,30.64,30.59,30.62,141200.0,21.7659,21.7943,21.7588,21.7801,141200.0
2012-12-13 15:55:00,30.63,30.63,30.55,30.58,348000.0,21.7872,21.7872,21.7303,21.7516,348000.0
2012-12-14 09:30:00,30.45,30.54,30.36,30.37,145100.0,21.6592,21.7232,21.5952,21.6023,145100.0
2012-12-14 09:35:00,30.38,30.51,30.38,30.5,110000.0,21.6094,21.7019,21.6094,21.6947,110000.0
2012-12-14 09:40:00,30.5,30.6,30.49,30.59,54000.0,21.6947,21.7659,21.6876,21.7588,54000.0
2012-12-14 09:45:00,30.58,30.69,30.58,30.62,68300.0,21.7516,21.8299,21.7516,21.7801,68300.0
2012-12-14 09:50:00,30.63,30.64,30.52,30.53,79000.0,21.7872,21.7943,21.709,21.7161,79000.0
2012-12-14 09:55:00,30.53,30.55,30.48,30.49,162000.0,21.7161,21.7303,21.6805,21.6876,162000.0
2012-12-14 10:00:00,30.48,30.52,30.46,30.49,332900.0,21.6805,21.709,21.6663,21.6876,332900.0
2012-12-14 10:05:00,30.49,30.5,30.47,30.48,61400.0,21.6876,21.6947,21.6734,21.6805,61400.0
2012-12-14 10:10:00,30.48,30.73,30.48,30.65,381000.0,21.6805,21.8583,21.6805,21.8014,381000.0
2012-12-14 10:15:00,30.65,30.68,30.61,30.64,193300.0,21.8014,21.8228,21.773,21.7943,193300.0
2012-12-14 10:20:00,30.64,30.69,30.61,30.69,110500.0,21.7943,21.8299,21.773,21.8299,110500.0
2012-12-14 10:25:00,30.69,30.73,30.67,30.71,71100.0,21.8299,21.8583,21.8157,21.8441,71100.0
2012-12-14 10:30:00,30.72,30.75,30.7,30.73,108400.0,21.8512,21.8726,21.837,21.8583,108400.0
2012-12-14 10:35:00,30.73,30.78,30.72,30.77,153800.0,21.8583,21.8939,21.8512,21.8868,153800.0
2012-12-14 10:40:00,30.76,30.87,30.75,30.87,159900.0,21.8797,21.9579,21.8726,21.9579,159900.0
2012-12-14 10:45:00,30.86,30.95,30.84,30.95,171700.0,21.9508,22.0148,21.9366,22.0148,171700.0
2012-12-14 10:50:00,30.94,30.96,30.9,30.95,75100.0,22.0077,22.0219,21.9793,22.0148,75100.0
2012-12-14 10:55:00,30.95,30.96,30.93,30.96,57400.0,22.0148,22.0219,22.0006,22.0219,57400.0
2012-12-14 11:00:00,30.95,30.96,30.89,30.91,128500.0,22.0148,22.0219,21.9722,21.9864,128500.0
2012-12-14 11:05:00,30.91,30.99,30.9,30.98,162900.0,21.9864,22.0433,21.9793,22.0362,162900.0
2012-12-14 11:10:00,30.98,30.98,30.91,30.93,210200.0,22.0362,22.0362,21.9864,22.0006,210200.0
2012-12-14 11:15:00,30.92,30.96,30.87,30.95,229000.0,21.9935,22.0219,21.9579,22.0148,229000.0
2012-12-14 11:20:00,30.95,30.97,30.93,30.94,118500.0,22.0148,22.0291,22.0006,22.0077,118500.0
2012-12-14 11:25:00,30.95,30.95,30.89,30.9,86100.0,22.0148,22.0148,21.9722,21.9793,86100.0
2012-12-14 11:30:00,30.9,30.93,30.87,30.89,130000.0,21.9793,22.0006,21.9579,21.9722,130000.0
2012-12-14 11:35:00,30.89,30.92,30.87,30.92,135700.0,21.9722,21.9935,21.9579,21.9935,135700.0
2012-12-14 11:40:00,30.92,30.99,30.9,30.97,126400.0,21.9935,22.0433,21.9793,22.0291,126400.0
2012-12-14 11:45:00,30.98,30.98,30.95,30.96,47200.0,22.0362,22.0362,22.0148,22.0219,47200.0
2012-12-14 11:50:00,30.96,30.96,30.94,30.94,51400.0,22.0219,22.0219,22.0077,22.0077,51400.0
2012-12-14 11:55:00,30.94,31.0,30.93,30.99,83700.0,22.0077,22.0504,22.0006,22.0433,83700.0
2012-12-14 12:00:00,31.0,31.05,30.99,31.05,178000.0,22.0504,22.086,22.0433,22.086,178000.0
2012-12-14 12:05:00,31.05,31.06,31.01,31.02,69900.0,22.086,22.0931,22.0575,22.0646,69900.0
2012-12-14 12:10:00,31.01,31.03,31.0,31.03,88700.0,22.0575,22.0717,22.0504,22.0717,88700.0
2012-12-14 12:15:00,31.03,31.07,31.02,31.04,51000.0,22.0717,22.1002,22.0646,22.0788,51000.0
2012-12-14 12:20:00,31.03,31.07,31.02,31.05,35400.0,22.0717,22.1002,22.0646,22.086,35400.0
2012-12-14 12:25:00,31.07,31.08,31.06,31.08,32300.0,22.1002,22.1073,22.0931,22.1073,32300.0
2012-12-14 12:30:00,31.07,31.1,31.04,31.04,65100.0,22.1002,22.1215,22.0788,22.0788,65100.0
2012-12-14 12:35:00,31.05,31.05,31.01,31.01,33500.0,22.086,22.086,22.0575,22.0575,33500.0
2012-12-14 12:40:00,31.02,31.03,31.01,31.02,31600.0,22.0646,22.0717,22.0575,22.0646,31600.0
2012-12-14 12:45:00,31.02,31.06,31.0,31.05,52400.0,22.0646,22.0931,22.0504,22.086,52400.0
2012-12-14 12:50:00,31.05,31.05,31.0,31.03,34100.0,22.086,22.086,22.0504,22.0717,34100.0
2012-12-14 12:55:00,31.03,31.04,31.01,31.03,60600.0,22.0717,22.0788,22.0575,22.0717,60600.0
2012-12-14 13:00:00,31.03,31.05,31.03,31.03,15300.0,22.0717,22.086,22.0717,22.0717,15300.0
2012-12-14 13:05:00,31.03,31.04,31.02,31.02,42000.0,22.0717,22.0788,22.0646,22.0646,42000.0
2012-12-14 13:10:00,31.02,31.03,30.97,30.98,46600.0,22.0646,22.0717,22.0291,22.0362,46600.0
2012-12-14 13:15:00,30.98,30.99,30.95,30.96,56900.0,22.0362,22.0433,22.0148,22.0219,56900.0
2012-12-14 13:20:00,30.96,30.96,30.94,30.96,55600.0,22.0219,22.0219,22.0077,22.0219,55600.0
2012-12-14 13:25:00,30.96,30.97,30.95,30.97,31600.0,22.0219,22.0291,22.0148,22.0291,31600.0
2012-12-14 13:30:00,30.97,30.97,30.94,30.95,38100.0,22.0291,22.0291,22.0077,22.0148,38100.0
2012-12-14 13:35:00,30.94,30.95,30.93,30.94,24600.0,22.0077,22.0148,22.0006,22.0077,24600.0
2012-12-14 13:40:00,30.94,30.95,30.91,30.92,22900.0,22.0077,22.0148,21.9864,21.9935,22900.0
2012-12-14 13:45:00,30.91,30.97,30.91,30.95,61900.0,21.9864,22.0291,21.9864,22.0148,61900.0
2012-12-14 13:50:00,30.94,30.97,30.93,30.96,60300.0,22.0077,22.0291,22.0006,22.0219,60300.0
2012-12-14 13:55:00,30.95,30.96,30.95,30.96,17300.0,22.0148,22.0219,22.0148,22.0219,17300.0
2012-12-14 14:00:00,30.95,30.96,30.94,30.94,91600.0,22.0148,22.0219,22.0077,22.0077,91600.0
2012-12-14 14:05:00,30.94,30.95,30.93,30.93,28700.0,22.0077,22.0148,22.0006,22.0006,28700.0
2012-12-14 14:10:00,30.93,30.94,30.92,30.93,60900.0,22.0006,22.0077,21.9935,22.0006,60900.0
2012-12-14 14:15:00,30.93,30.94,30.91,30.92,46200.0,22.0006,22.0077,21.9864,21.9935,46200.0
2012-12-14 14:20:00,30.91,30.92,30.89,30.89,24100.0,21.9864,21.9935,21.9722,21.9722,24100.0
2012-12-14 14:25:00,30.89,30.9,30.86,30.87,50400.0,21.9722,21.9793,21.9508,21.9579,50400.0
2012-12-14 14:30:00,30.87,30.88,30.86,30.86,25900.0,21.9579,21.965,21.9508,21.9508,25900.0
2012-12-14 14:35:00,30.86,30.87,30.85,30.85,42000.0,21.9508,21.9579,21.9437,21.9437,42000.0
2012-12-14 14:40:00,30.86,30.86,30.81,30.81,70100.0,21.9508,21.9508,21.9152,21.9152,70100.0
2012-12-14 14:45:00,30.81,30.82,30.81,30.81,20100.0,21.9152,21.9224,21.9152,21.9152,20100.0
2012-12-14 14:50:00,30.81,30.82,30.79,30.8,104600.0,21.9152,21.9224,21.901,21.9081,104600.0
2012-12-14 14:55:00,30.8,30.8,30.69,30.7,143500.0,21.9081,21.9081,21.8299,21.837,143500.0
2012-12-14 15:00:00,30.69,30.74,30.69,30.74,173400.0,21.8299,21.8655,21.8299,21.8655,173400.0
2012-12-14 15:05:00,30.73,30.74,30.68,30.69,117100.0,21.8583,21.8655,21.8228,21.8299,117100.0
2012-12-14 15:10:00,30.68,30.75,30.68,30.75,194400.0,21.8228,21.8726,21.8228,21.8726,194400.0
2012-12-14 15:15:00,30.74,30.75,30.7,30.7,134100.0,21.8655,21.8726,21.837,21.837,134100.0
2012-12-14 15:20:00,30.7,30.73,30.7,30.73,104200.0,21.837,21.8583,21.837,21.8583,104200.0
2012-12-14 15:25:00,30.72,30.74,30.7,30.73,98500.0,21.8512,21.8655,21.837,21.8583,98500.0
2012-12-14 15:30:00,30.73,30.79,30.72,30.78,110400.0,21.8583,21.901,21.8512,21.8939,110400.0
2012-12-14 15:35:00,30.77,30.83,30.76,30.81,128700.0,21.8868,21.9295,21.8797,21.9152,128700.0
2012-12-14 15:40:00,30.8,30.81,30.78,30.8,120400.0,21.9081,21.9152,21.8939,21.9081,120400.0
2012-12-14 15:45:00,30.8,30.84,30.79,30.79,154200.0,21.9081,21.9366,21.901,21.901,154200.0
2012-12-14 15:50:00,30.79,30.79,30.72,30.72,301600.0,21.901,21.901,21.8512,21.8512,301600.0
2012-12-14 15:55:00,30.72,30.8,30.72,30.79,499900.0,21.8512,21.9081,21.8512,21.901,499900.0
2012-12-17 09:30:00,30.48,30.7,30.44,30.67,229500.0,21.6805,21.837,21.6521,21.8157,229500.0
2012-12-17 09:35:00,30.67,30.88,30.67,30.84,153500.0,21.8157,21.965,21.8157,21.9366,153500.0
2012-12-17 09:40:00,30.85,30.99,30.8,30.96,148800.0,21.9437,22.0433,21.9081,22.0219,148800.0
2012-12-17 09:45:00,30.97,30.97,30.87,30.94,113700.0,22.0291,22.0291,21.9579,22.0077,113700.0
2012-12-17 09:50:00,30.92,30.96,30.86,30.92,112800.0,21.9935,22.0219,21.9508,21.9935,112800.0
2012-12-17 09:55:00,30.92,30.92,30.81,30.82,92100.0,21.9935,21.9935,21.9152,21.9224,92100.0
2012-12-17 10:00:00,30.81,30.83,30.77,30.8,108900.0,21.9152,21.9295,21.8868,21.9081,108900.0
2012-12-17 10:05:00,30.81,30.83,30.79,30.8,54100.0,21.9152,21.9295,21.901,21.9081,54100.0
2012-12-17 10:10:00,30.81,30.85,30.73,30.75,80200.0,21.9152,21.9437,21.8583,21.8726,80200.0
2012-12-17 10:15:00,30.74,30.77,30.64,30.68,105500.0,21.8655,21.8868,21.7943,21.8228,105500.0
2012-12-17 10:20:00,30.68,30.7,30.64,30.68,101400.0,21.8228,21.837,21.7943,21.8228,101400.0
2012-12-17 10:25:00,30.69,30.7,30.64,30.7,90100.0,21.8299,21.837,21.7943,21.837,90100.0
2012-12-17 10:30:00,30.69,30.74,30.69,30.73,73200.0,21.8299,21.8655,21.8299,21.8583,73200.0
2012-12-17 10:35:00,30.73,30.77,30.72,30.75,73000.0,21.8583,21.8868,21.8512,21.8726,73000.0
2012-12-17 10:40:00,30.76,30.77,30.72,30.74,99600.0,21.8797,21.8868,21.8512,21.8655,99600.0
2012-12-17 10:45:00,30.74,30.81,30.73,30.78,92500.0,21.8655,21.9152,21.8583,21.8939,92500.0
2012-12-17 10:50:00,30.79,30.81,30.75,30.75,89900.0,21.901,21.9152,21.8726,21.8726,89900.0
2012-12-17 10:55:00,30.75,30.77,30.72,30.73,104400.0,21.8726,21.8868,21.8512,21.8583,104400.0
2012-12-17 11:00:00,30.72,30.76,30.7,30.76,50400.0,21.8512,21.8797,21.837,21.8797,50400.0
2012-12-17 11:05:00,30.76,30.8,30.73,30.78,155200.0,21.8797,21.9081,21.8583,21.8939,155200.0
2012-12-17 11:10:00,30.78,30.8,30.72,30.72,134500.0,21.8939,21.9081,21.8512,21.8512,134500.0
2012-12-17 11:15:00,30.72,30.74,30.69,30.72,60900.0,21.8512,21.8655,21.8299,21.8512,60900.0
2012-12-17 11:20:00,30.73,30.74,30.71,30.71,132500.0,21.8583,21.8655,21.8441,21.8441,132500.0
2012-12-17 11:25:00,30.7,30.7,30.67,30.67,51700.0,21.837,21.837,21.8157,21.8157,51700.0
2012-12-17 11:30:00,30.67,30.74,30.65,30.72,70100.0,21.8157,21.8655,21.8014,21.8512,70100.0
2012-12-17 11:35:00,30.73,30.75,30.7,30.7,23300.0,21.8583,21.8726,21.837,21.837,23300.0
2012-12-17 11:40:00,30.71,30.79,30.71,30.77,55800.0,21.8441,21.901,21.8441,21.8868,55800.0
2012-12-17 11:45:00,30.77,30.8,30.74,30.74,57400.0,21.8868,21.9081,21.8655,21.8655,57400.0
2012-12-17 11:50:00,30.74,30.75,30.71,30.71,72300.0,21.8655,21.8726,21.8441,21.8441,72300.0
2012-12-17 11:55:00,30.71,30.72,30.66,30.68,47500.0,21.8441,21.8512,21.8086,21.8228,47500.0
2012-12-17 12:00:00,30.68,30.71,30.67,30.67,82700.0,21.8228,21.8441,21.8157,21.8157,82700.0
2012-12-17 12:05:00,30.68,30.72,30.67,30.69,196700.0,21.8228,21.8512,21.8157,21.8299,196700.0
2012-12-17 12:10:00,30.69,30.71,30.68,30.68,23800.0,21.8299,21.8441,21.8228,21.8228,23800.0
2012-12-17 12:15:00,30.68,30.7,30.67,30.68,31100.0,21.8228,21.837,21.8157,21.8228,31100.0
2012-12-17 12:20:00,30.68,30.76,30.67,30.75,80800.0,21.8228,21.8797,21.8157,21.8726,80800.0
2012-12-17 12:25:00,30.74,30.79,30.74,30.74,76000.0,21.8655,21.901,21.8655,21.8655,76000.0
2012-12-17 12:30:00,30.74,30.77,30.73,30.75,43100.0,21.8655,21.8868,21.8583,21.8726,43100.0
2012-12-17 12:35:00,30.75,30.75,30.68,30.69,44300.0,21.8726,21.8726,21.8228,21.8299,44300.0
2012-12-17 12:40:00,30.68,30.69,30.67,30.68,22100.0,21.8228,21.8299,21.8157,21.8228,22100.0
2012-12-17 12:45:00,30.69,30.71,30.68,30.71,25700.0,21.8299,21.8441,21.8228,21.8441,25700.0
2012-12-17 12:50:00,30.71,30.71,30.7,30.71,34500.0,21.8441,21.8441,21.837,21.8441,34500.0
2012-12-17 12:55:00,30.71,30.72,30.69,30.7,19600.0,21.8441,21.8512,21.8299,21.837,19600.0
2012-12-17 13:00:00,30.69,30.71,30.69,30.7,16700.0,21.8299,21.8441,21.8299,21.837,16700.0
2012-12-17 13:05:00,30.71,30.71,30.68,30.69,57000.0,21.8441,21.8441,21.8228,21.8299,57000.0
2012-12-17 13:10:00,30.69,30.71,30.68,30.7,37100.0,21.8299,21.8441,21.8228,21.837,37100.0
2012-12-17 13:15:00,30.71,30.72,30.64,30.65,33100.0,21.8441,21.8512,21.7943,21.8014,33100.0
2012-12-17 13:20:00,30.65,30.66,30.64,30.65,14900.0,21.8014,21.8086,21.7943,21.8014,14900.0
2012-12-17 13:25:00,30.66,30.66,30.63,30.65,21300.0,21.8086,21.8086,21.7872,21.8014,21300.0
2012-12-17 13:30:00,30.64,30.65,30.62,30.63,28800.0,21.7943,21.8014,21.7801,21.7872,28800.0
2012-12-17 13:35:00,30.63,30.64,30.6,30.6,21500.0,21.7872,21.7943,21.7659,21.7659,21500.0
2012-12-17 13:40:00,30.6,30.61,30.58,30.58,91900.0,21.7659,21.773,21.7516,21.7516,91900.0
2012-12-17 13:45:00,30.58,30.61,30.58,30.6,41700.0,21.7516,21.773,21.7516,21.7659,41700.0
2012-12-17 13:50:00,30.6,30.61,30.6,30.6,13100.0,21.7659,21.773,21.7659,21.7659,13100.0
2012-12-17 13:55:00,30.61,30.61,30.59,30.61,32900.0,21.773,21.773,21.7588,21.773,32900.0
2012-12-17 14:00:00,30.61,30.68,30.6,30.64,84600.0,21.773,21.8228,21.7659,21.7943,84600.0
2012-12-17 14:05:00,30.63,30.64,30.61,30.62,59200.0,21.7872,21.7943,21.773,21.7801,59200.0
2012-12-17 14:10:00,30.62,30.63,30.59,30.61,33300.0,21.7801,21.7872,21.7588,21.773,33300.0
2012-12-17 14:15:00,30.6,30.6,30.57,30.58,53100.0,21.7659,21.7659,21.7445,21.7516,53100.0
2012-12-17 14:20:00,30.58,30.58,30.54,30.56,75200.0,21.7516,21.7516,21.7232,21.7374,75200.0
2012-12-17 14:25:00,30.56,30.57,30.54,30.56,17300.0,21.7374,21.7445,21.7232,21.7374,17300.0
2012-12-17 14:30:00,30.55,30.56,30.53,30.55,53000.0,21.7303,21.7374,21.7161,21.7303,53000.0
2012-12-17 14:35:00,30.55,30.58,30.54,30.58,37300.0,21.7303,21.7516,21.7232,21.7516,37300.0
2012-12-17 14:40:00,30.57,30.6,30.56,30.58,38400.0,21.7445,21.7659,21.7374,21.7516,38400.0
2012-12-17 14:45:00,30.59,30.59,30.56,30.58,37400.0,21.7588,21.7588,21.7374,21.7516,37400.0
2012-12-17 14:50:00,30.58,30.59,30.57,30.58,22200.0,21.7516,21.7588,21.7445,21.7516,22200.0
2012-12-17 14:55:00,30.58,30.61,30.58,30.6,33500.0,21.7516,21.773,21.7516,21.7659,33500.0
2012-12-17 15:00:00,30.6,30.64,30.6,30.62,52900.0,21.7659,21.7943,21.7659,21.7801,52900.0
2012-12-17 15:05:00,30.61,30.67,30.61,30.65,68600.0,21.773,21.8157,21.773,21.8014,68600.0
2012-12-17 15:10:00,30.65,30.69,30.64,30.69,216800.0,21.8014,21.8299,21.7943,21.8299,216800.0
2012-12-17 15:15:00,30.68,30.72,30.68,30.68,64700.0,21.8228,21.8512,21.8228,21.8228,64700.0
2012-12-17 15:20:00,30.68,30.7,30.67,30.7,95800.0,21.8228,21.837,21.8157,21.837,95800.0
2012-12-17 15:25:00,30.69,30.74,30.69,30.72,92100.0,21.8299,21.8655,21.8299,21.8512,92100.0
2012-12-17 15:30:00,30.72,30.74,30.69,30.73,60900.0,21.8512,21.8655,21.8299,21.8583,60900.0
2012-12-17 15:35:00,30.73,30.77,30.73,30.77,62300.0,21.8583,21.8868,21.8583,21.8868,62300.0
2012-12-17 15:40:00,30.77,30.77,30.72,30.75,104400.0,21.8868,21.8868,21.8512,21.8726,104400.0
2012-12-17 15:45:00,30.74,30.77,30.73,30.76,188500.0,21.8655,21.8868,21.8583,21.8797,188500.0
2012-12-17 15:50:00,30.76,30.82,30.73,30.82,266300.0,21.8797,21.9224,21.8583,21.9224,266300.0
2012-12-17 15:55:00,30.81,30.91,30.81,30.9,411200.0,21.9152,21.9864,21.9152,21.9793,411200.0
2012-12-18 09:30:00,31.0,31.0,30.87,30.98,135900.0,22.0504,22.0504,21.9579,22.0362,135900.0
2012-12-18 09:35:00,30.99,31.05,30.96,31.04,113900.0,22.0433,22.086,22.0219,22.0788,113900.0
2012-12-18 09:40:00,31.05,31.05,30.98,30.99,61800.0,22.086,22.086,22.0362,22.0433,61800.0
2012-12-18 09:45:00,30.99,31.01,30.94,31.0,106600.0,22.0433,22.0575,22.0077,22.0504,106600.0
2012-12-18 09:50:00,31.0,31.09,30.97,31.06,137000.0,22.0504,22.1144,22.0291,22.0931,137000.0
2012-12-18 09:55:00,31.06,31.07,30.99,31.05,113200.0,22.0931,22.1002,22.0433,22.086,113200.0
2012-12-18 10:00:00,31.04,31.08,31.0,31.03,77700.0,22.0788,22.1073,22.0504,22.0717,77700.0
2012-12-18 10:05:00,31.03,31.05,30.97,31.04,104600.0,22.0717,22.086,22.0291,22.0788,104600.0
2012-12-18 10:10:00,31.04,31.11,31.04,31.08,114000.0,22.0788,22.1286,22.0788,22.1073,114000.0
2012-12-18 10:15:00,31.08,31.18,31.08,31.16,149900.0,22.1073,22.1784,22.1073,22.1642,149900.0
2012-12-18 10:20:00,31.16,31.24,31.12,31.24,226300.0,22.1642,22.2211,22.1358,22.2211,226300.0
2012-12-18 10:25:00,31.24,31.39,31.23,31.36,427600.0,22.2211,22.3278,22.214,22.3065,427600.0
2012-12-18 10:30:00,31.35,31.41,31.33,31.36,253100.0,22.2994,22.342,22.2851,22.3065,253100.0
2012-12-18 10:35:00,31.37,31.38,31.3,31.32,176400.0,22.3136,22.3207,22.2638,22.278,176400.0
2012-12-18 10:40:00,31.33,31.37,31.3,31.36,157100.0,22.2851,22.3136,22.2638,22.3065,157100.0
2012-12-18 10:45:00,31.36,31.38,31.33,31.36,131900.0,22.3065,22.3207,22.2851,22.3065,131900.0
2012-12-18 10:50:00,31.36,31.38,31.33,31.36,99900.0,22.3065,22.3207,22.2851,22.3065,99900.0
2012-12-18 10:55:00,31.36,31.36,31.28,31.28,86300.0,22.3065,22.3065,22.2496,22.2496,86300.0
2012-12-18 11:00:00,31.29,31.33,31.29,31.33,125300.0,22.2567,22.2851,22.2567,22.2851,125300.0
2012-12-18 11:05:00,31.33,31.37,31.33,31.34,122600.0,22.2851,22.3136,22.2851,22.2922,122600.0
2012-12-18 11:10:00,31.35,31.4,31.34,31.38,168200.0,22.2994,22.3349,22.2922,22.3207,168200.0
2012-12-18 11:15:00,31.38,31.42,31.37,31.4,283900.0,22.3207,22.3491,22.3136,22.3349,283900.0
2012-12-18 11:20:00,31.4,31.43,31.34,31.42,202300.0,22.3349,22.3563,22.2922,22.3491,202300.0
2012-12-18 11:25:00,31.43,31.43,31.4,31.42,92900.0,22.3563,22.3563,22.3349,22.3491,92900.0
2012-12-18 11:30:00,31.42,31.42,31.39,31.39,125400.0,22.3491,22.3491,22.3278,22.3278,125400.0
2012-12-18 11:35:00,31.39,31.46,31.37,31.46,130700.0,22.3278,22.3776,22.3136,22.3776,130700.0
2012-12-18 11:40:00,31.45,31.46,31.44,31.46,120600.0,22.3705,22.3776,22.3634,22.3776,120600.0
2012-12-18 11:45:00,31.46,31.55,31.46,31.55,221800.0,22.3776,22.4416,22.3776,22.4416,221800.0
2012-12-18 11:50:00,31.55,31.55,31.46,31.46,80200.0,22.4416,22.4416,22.3776,22.3776,80200.0
2012-12-18 11:55:00,31.47,31.48,31.45,31.48,70300.0,22.3847,22.3918,22.3705,22.3918,70300.0
2012-12-18 12:00:00,31.48,31.49,31.42,31.42,34400.0,22.3918,22.3989,22.3491,22.3491,34400.0
2012-12-18 12:05:00,31.43,31.44,31.43,31.43,23500.0,22.3563,22.3634,22.3563,22.3563,23500.0
2012-12-18 12:10:00,31.43,31.44,31.39,31.4,105800.0,22.3563,22.3634,22.3278,22.3349,105800.0
2012-12-18 12:15:00,31.4,31.41,31.37,31.39,86400.0,22.3349,22.342,22.3136,22.3278,86400.0
2012-12-18 12:20:00,31.4,31.42,31.36,31.37,101200.0,22.3349,22.3491,22.3065,22.3136,101200.0
2012-12-18 12:25:00,31.36,31.38,31.36,31.37,45100.0,22.3065,22.3207,22.3065,22.3136,45100.0
2012-12-18 12:30:00,31.37,31.39,31.36,31.39,56700.0,22.3136,22.3278,22.3065,22.3278,56700.0
2012-12-18 12:35:00,31.39,31.49,31.38,31.48,120200.0,22.3278,22.3989,22.3207,22.3918,120200.0
2012-12-18 12:40:00,31.48,31.53,31.47,31.48,90000.0,22.3918,22.4274,22.3847,22.3918,90000.0
2012-12-18 12:45:00,31.48,31.49,31.44,31.48,62000.0,22.3918,22.3989,22.3634,22.3918,62000.0
2012-12-18 12:50:00,31.49,31.5,31.46,31.49,47200.0,22.3989,22.406,22.3776,22.3989,47200.0
2012-12-18 12:55:00,31.49,31.52,31.48,31.5,30500.0,22.3989,22.4203,22.3918,22.406,30500.0
2012-12-18 13:00:00,31.5,31.51,31.45,31.48,45600.0,22.406,22.4132,22.3705,22.3918,45600.0
2012-12-18 13:05:00,31.48,31.5,31.48,31.49,44300.0,22.3918,22.406,22.3918,22.3989,44300.0
2012-12-18 13:10:00,31.49,31.52,31.41,31.41,55800.0,22.3989,22.4203,22.342,22.342,55800.0
2012-12-18 13:15:00,31.41,31.42,31.37,31.38,74600.0,22.342,22.3491,22.3136,22.3207,74600.0
2012-12-18 13:20:00,31.39,31.39,31.32,31.35,48600.0,22.3278,22.3278,22.278,22.2994,48600.0
2012-12-18 13:25:00,31.34,31.35,31.3,31.33,104900.0,22.2922,22.2994,22.2638,22.2851,104900.0
2012-12-18 13:30:00,31.33,31.38,31.33,31.38,51000.0,22.2851,22.3207,22.2851,22.3207,51000.0
2012-12-18 13:35:00,31.38,31.4,31.34,31.36,45300.0,22.3207,22.3349,22.2922,22.3065,45300.0
2012-12-18 13:40:00,31.36,31.39,31.34,31.37,41400.0,22.3065,22.3278,22.2922,22.3136,41400.0
2012-12-18 13:45:00,31.37,31.4,31.35,31.37,54400.0,22.3136,22.3349,22.2994,22.3136,54400.0
2012-12-18 13:50:00,31.37,31.37,31.31,31.32,43200.0,22.3136,22.3136,22.2709,22.278,43200.0
2012-12-18 13:55:00,31.32,31.36,31.32,31.36,61000.0,22.278,22.3065,22.278,22.3065,61000.0
2012-12-18 14:00:00,31.35,31.36,31.31,31.31,63900.0,22.2994,22.3065,22.2709,22.2709,63900.0
2012-12-18 14:05:00,31.31,31.37,31.3,31.35,40800.0,22.2709,22.3136,22.2638,22.2994,40800.0
2012-12-18 14:10:00,31.36,31.41,31.36,31.39,76000.0,22.3065,22.342,22.3065,22.3278,76000.0
2012-12-18 14:15:00,31.4,31.41,31.37,31.38,97800.0,22.3349,22.342,22.3136,22.3207,97800.0
2012-12-18 14:20:00,31.38,31.38,31.3,31.3,62100.0,22.3207,22.3207,22.2638,22.2638,62100.0
2012-12-18 14:25:00,31.3,31.32,31.27,31.29,62600.0,22.2638,22.278,22.2424,22.2567,62600.0
2012-12-18 14:30:00,31.28,31.32,31.28,31.3,51700.0,22.2496,22.278,22.2496,22.2638,51700.0
2012-12-18 14:35:00,31.29,31.33,31.27,31.32,58000.0,22.2567,22.2851,22.2424,22.278,58000.0
2012-12-18 14:40:00,31.32,31.33,31.3,31.3,86600.0,22.278,22.2851,22.2638,22.2638,86600.0
2012-12-18 14:45:00,31.3,31.34,31.29,31.34,65800.0,22.2638,22.2922,22.2567,22.2922,65800.0
2012-12-18 14:50:00,31.34,31.35,31.3,31.3,38000.0,22.2922,22.2994,22.2638,22.2638,38000.0
2012-12-18 14:55:00,31.3,31.32,31.29,31.3,46800.0,22.2638,22.278,22.2567,22.2638,46800.0
2012-12-18 15:00:00,31.3,31.31,31.27,31.31,76000.0,22.2638,22.2709,22.2424,22.2709,76000.0
2012-12-18 15:05:00,31.3,31.33,31.28,31.29,66200.0,22.2638,22.2851,22.2496,22.2567,66200.0
2012-12-18 15:10:00,31.29,31.29,31.24,31.25,114600.0,22.2567,22.2567,22.2211,22.2282,114600.0
2012-12-18 15:15:00,31.25,31.26,31.21,31.22,43100.0,22.2282,22.2353,22.1998,22.2069,43100.0
2012-12-18 15:20:00,31.22,31.29,31.22,31.29,83200.0,22.2069,22.2567,22.2069,22.2567,83200.0
2012-12-18 15:25:00,31.29,31.3,31.22,31.23,49100.0,22.2567,22.2638,22.2069,22.214,49100.0
2012-12-18 15:30:00,31.22,31.3,31.22,31.3,113000.0,22.2069,22.2638,22.2069,22.2638,113000.0
2012-12-18 15:35:00,31.31,31.34,31.28,31.34,146000.0,22.2709,22.2922,22.2496,22.2922,146000.0
2012-12-18 15:40:00,31.33,31.37,31.26,31.27,203800.0,22.2851,22.3136,22.2353,22.2424,203800.0
2012-12-18 15:45:00,31.27,31.35,31.23,31.35,116800.0,22.2424,22.2994,22.214,22.2994,116800.0
2012-12-18 15:50:00,31.34,31.37,31.32,31.36,277100.0,22.2922,22.3136,22.278,22.3065,277100.0
2012-12-18 15:55:00,31.36,31.4,31.34,31.36,379500.0,22.3065,22.3349,22.2922,22.3065,379500.0
2012-12-19 09:30:00,31.35,31.5,31.35,31.46,297700.0,22.2994,22.406,22.2994,22.3776,297700.0
2012-12-19 09:35:00,31.47,31.72,31.46,31.71,164900.0,22.3847,22.5625,22.3776,22.5554,164900.0
2012-12-19 09:40:00,31.71,31.79,31.71,31.76,146700.0,22.5554,22.6123,22.5554,22.591,146700.0
2012-12-19 09:45:00,31.77,31.81,31.73,31.8,252500.0,22.5981,22.6266,22.5696,22.6194,252500.0
2012-12-19 09:50:00,31.8,31.81,31.58,31.58,215700.0,22.6194,22.6266,22.463,22.463,215700.0
2012-12-19 09:55:00,31.57,31.59,31.53,31.55,98900.0,22.4558,22.4701,22.4274,22.4416,98900.0
2012-12-19 10:00:00,31.54,31.6,31.53,31.58,80500.0,22.4345,22.4772,22.4274,22.463,80500.0
2012-12-19 10:05:00,31.58,31.65,31.57,31.62,148300.0,22.463,22.5127,22.4558,22.4914,148300.0
2012-12-19 10:10:00,31.62,31.63,31.56,31.61,110700.0,22.4914,22.4985,22.4487,22.4843,110700.0
2012-12-19 10:15:00,31.6,31.61,31.5,31.5,84400.0,22.4772,22.4843,22.406,22.406,84400.0
2012-12-19 10:20:00,31.5,31.51,31.47,31.47,68500.0,22.406,22.4132,22.3847,22.3847,68500.0
2012-12-19 10:25:00,31.46,31.51,31.46,31.47,85700.0,22.3776,22.4132,22.3776,22.3847,85700.0
2012-12-19 10:30:00,31.47,31.48,31.45,31.47,24300.0,22.3847,22.3918,22.3705,22.3847,24300.0
2012-12-19 10:35:00,31.48,31.49,31.46,31.47,44200.0,22.3918,22.3989,22.3776,22.3847,44200.0
2012-12-19 10:40:00,31.46,31.47,31.41,31.42,39300.0,22.3776,22.3847,22.342,22.3491,39300.0
2012-12-19 10:45:00,31.42,31.44,31.4,31.43,160800.0,22.3491,22.3634,22.3349,22.3563,160800.0
2012-12-19 10:50:00,31.43,31.44,31.4,31.42,68800.0,22.3563,22.3634,22.3349,22.3491,68800.0
2012-12-19 10:55:00,31.41,31.43,31.39,31.4,77900.0,22.342,22.3563,22.3278,22.3349,77900.0
2012-12-19 11:00:00,31.39,31.44,31.38,31.44,140200.0,22.3278,22.3634,22.3207,22.3634,140200.0
2012-12-19 11:05:00,31.43,31.45,31.4,31.41,106000.0,22.3563,22.3705,22.3349,22.342,106000.0
2012-12-19 11:10:00,31.41,31.45,31.41,31.44,152500.0,22.342,22.3705,22.342,22.3634,152500.0
2012-12-19 11:15:00,31.44,31.49,31.44,31.49,79800.0,22.3634,22.3989,22.3634,22.3989,79800.0
2012-12-19 11:20:00,31.49,31.51,31.43,31.48,134100.0,22.3989,22.4132,22.3563,22.3918,134100.0
2012-12-19 11:25:00,31.48,31.5,31.47,31.5,50500.0,22.3918,22.406,22.3847,22.406,50500.0
2012-12-19 11:30:00,31.5,31.6,31.49,31.58,90600.0,22.406,22.4772,22.3989,22.463,90600.0
2012-12-19 11:35:00,31.58,31.61,31.52,31.57,129500.0,22.463,22.4843,22.4203,22.4558,129500.0
2012-12-19 11:40:00,31.57,31.6,31.54,31.55,36000.0,22.4558,22.4772,22.4345,22.4416,36000.0
2012-12-19 11:45:00,31.54,31.55,31.53,31.53,21300.0,22.4345,22.4416,22.4274,22.4274,21300.0
2012-12-19 11:50:00,31.53,31.54,31.49,31.52,61300.0,22.4274,22.4345,22.3989,22.4203,61300.0
2012-12-19 11:55:00,31.52,31.57,31.51,31.55,69700.0,22.4203,22.4558,22.4132,22.4416,69700.0
2012-12-19 12:00:00,31.55,31.6,31.54,31.54,80200.0,22.4416,22.4772,22.4345,22.4345,80200.0
2012-12-19 12:05:00,31.54,31.58,31.53,31.53,61000.0,22.4345,22.463,22.4274,22.4274,61000.0
2012-12-19 12:10:00,31.54,31.59,31.54,31.57,46000.0,22.4345,22.4701,22.4345,22.4558,46000.0
2012-12-19 12:15:00,31.58,31.58,31.55,31.56,14700.0,22.463,22.463,22.4416,22.4487,14700.0
2012-12-19 12:20:00,31.55,31.56,31.52,31.54,24800.0,22.4416,22.4487,22.4203,22.4345,24800.0
2012-12-19 12:25:00,31.54,31.58,31.53,31.55,24400.0,22.4345,22.463,22.4274,22.4416,24400.0
2012-12-19 12:30:00,31.55,31.56,31.52,31.55,22100.0,22.4416,22.4487,22.4203,22.4416,22100.0
2012-12-19 12:35:00,31.55,31.55,31.53,31.55,14700.0,22.4416,22.4416,22.4274,22.4416,14700.0
2012-12-19 12:40:00,31.55,31.6,31.55,31.6,67700.0,22.4416,22.4772,22.4416,22.4772,67700.0
2012-12-19 12:45:00,31.61,31.62,31.57,31.57,45200.0,22.4843,22.4914,22.4558,22.4558,45200.0
2012-12-19 12:50:00,31.58,31.58,31.55,31.56,25100.0,22.463,22.463,22.4416,22.4487,25100.0
2012-12-19 12:55:00,31.56,31.59,31.54,31.54,49700.0,22.4487,22.4701,22.4345,22.4345,49700.0
2012-12-19 13:00:00,31.54,31.58,31.52,31.53,51800.0,22.4345,22.463,22.4203,22.4274,51800.0
2012-12-19 13:05:00,31.53,31.53,31.5,31.53,46900.0,22.4274,22.4274,22.406,22.4274,46900.0
2012-12-19 13:10:00,31.53,31.53,31.49,31.49,28900.0,22.4274,22.4274,22.3989,22.3989,28900.0
2012-12-19 13:15:00,31.49,31.5,31.43,31.45,36500.0,22.3989,22.406,22.3563,22.3705,36500.0
2012-12-19 13:20:00,31.45,31.47,31.45,31.45,44300.0,22.3705,22.3847,22.3705,22.3705,44300.0
2012-12-19 13:25:00,31.46,31.49,31.46,31.46,46000.0,22.3776,22.3989,22.3776,22.3776,46000.0
2012-12-19 13:30:00,31.46,31.48,31.46,31.46,35300.0,22.3776,22.3918,22.3776,22.3776,35300.0
2012-12-19 13:35:00,31.46,31.49,31.46,31.47,63100.0,22.3776,22.3989,22.3776,22.3847,63100.0
2012-12-19 13:40:00,31.46,31.5,31.44,31.44,78800.0,22.3776,22.406,22.3634,22.3634,78800.0
2012-12-19 13:45:00,31.44,31.46,31.42,31.44,54200.0,22.3634,22.3776,22.3491,22.3634,54200.0
2012-12-19 13:50:00,31.44,31.46,31.43,31.46,44200.0,22.3634,22.3776,22.3563,22.3776,44200.0
2012-12-19 13:55:00,31.45,31.49,31.44,31.46,51700.0,22.3705,22.3989,22.3634,22.3776,51700.0
2012-12-19 14:00:00,31.46,31.46,31.4,31.43,50200.0,22.3776,22.3776,22.3349,22.3563,50200.0
2012-12-19 14:05:00,31.43,31.45,31.41,31.42,60600.0,22.3563,22.3705,22.342,22.3491,60600.0
2012-12-19 14:10:00,31.42,31.44,31.38,31.41,63500.0,22.3491,22.3634,22.3207,22.342,63500.0
2012-12-19 14:15:00,31.41,31.42,31.32,31.34,144300.0,22.342,22.3491,22.278,22.2922,144300.0
2012-12-19 14:20:00,31.35,31.36,31.33,31.34,125000.0,22.2994,22.3065,22.2851,22.2922,125000.0
2012-12-19 14:25:00,31.34,31.35,31.33,31.34,127100.0,22.2922,22.2994,22.2851,22.2922,127100.0
2012-12-19 14:30:00,31.34,31.35,31.33,31.34,34700.0,22.2922,22.2994,22.2851,22.2922,34700.0
2012-12-19 14:35:00,31.35,31.37,31.33,31.35,121500.0,22.2994,22.3136,22.2851,22.2994,121500.0
2012-12-19 14:40:00,31.35,31.37,31.33,31.35,105400.0,22.2994,22.3136,22.2851,22.2994,105400.0
2012-12-19 14:45:00,31.34,31.35,31.27,31.28,120000.0,22.2922,22.2994,22.2424,22.2496,120000.0
2012-12-19 14:50:00,31.27,31.29,31.25,31.27,125400.0,22.2424,22.2567,22.2282,22.2424,125400.0
2012-12-19 14:55:00,31.27,31.31,31.27,31.3,129500.0,22.2424,22.2709,22.2424,22.2638,129500.0
2012-12-19 15:00:00,31.31,31.36,31.31,31.34,65900.0,22.2709,22.3065,22.2709,22.2922,65900.0
2012-12-19 15:05:00,31.34,31.38,31.32,31.35,55400.0,22.2922,22.3207,22.278,22.2994,55400.0
2012-12-19 15:10:00,31.35,31.37,31.33,31.35,126700.0,22.2994,22.3136,22.2851,22.2994,126700.0
2012-12-19 15:15:00,31.35,31.38,31.33,31.33,168100.0,22.2994,22.3207,22.2851,22.2851,168100.0
2012-12-19 15:20:00,31.33,31.35,31.33,31.33,117200.0,22.2851,22.2994,22.2851,22.2851,117200.0
2012-12-19 15:25:00,31.34,31.34,31.32,31.34,56000.0,22.2922,22.2922,22.278,22.2922,56000.0
2012-12-19 15:30:00,31.34,31.34,31.31,31.33,121200.0,22.2922,22.2922,22.2709,22.2851,121200.0
2012-12-19 15:35:00,31.32,31.41,31.32,31.39,274700.0,22.278,22.342,22.278,22.3278,274700.0
2012-12-19 15:40:00,31.39,31.4,31.36,31.36,122700.0,22.3278,22.3349,22.3065,22.3065,122700.0
2012-12-19 15:45:00,31.36,31.36,31.31,31.33,181700.0,22.3065,22.3065,22.2709,22.2851,181700.0
2012-12-19 15:50:00,31.32,31.32,31.26,31.28,275000.0,22.278,22.278,22.2353,22.2496,275000.0
2012-12-19 15:55:00,31.28,31.32,31.25,31.25,349600.0,22.2496,22.278,22.2282,22.2282,349600.0
2012-12-20 09:30:00,31.25,31.36,31.21,31.25,186600.0,22.2282,22.3065,22.1998,22.2282,186600.0
2012-12-20 09:35:00,31.25,31.26,31.08,31.08,161600.0,22.2282,22.2353,22.1073,22.1073,161600.0
2012-12-20 09:40:00,31.09,31.18,30.97,30.97,206800.0,22.1144,22.1784,22.0291,22.0291,206800.0
2012-12-20 09:45:00,30.98,31.08,30.97,31.08,178200.0,22.0362,22.1073,22.0291,22.1073,178200.0
2012-12-20 09:50:00,31.08,31.23,31.08,31.16,388800.0,22.1073,22.214,22.1073,22.1642,388800.0
2012-12-20 09:55:00,31.16,31.16,31.07,31.09,96400.0,22.1642,22.1642,22.1002,22.1144,96400.0
2012-12-20 10:00:00,31.09,31.23,31.08,31.19,146200.0,22.1144,22.214,22.1073,22.1855,146200.0
2012-12-20 10:05:00,31.19,31.27,31.15,31.26,121600.0,22.1855,22.2424,22.1571,22.2353,121600.0
2012-12-20 10:10:00,31.25,31.27,31.2,31.25,106200.0,22.2282,22.2424,22.1927,22.2282,106200.0
2012-12-20 10:15:00,31.25,31.26,31.2,31.2,107200.0,22.2282,22.2353,22.1927,22.1927,107200.0
2012-12-20 10:20:00,31.2,31.23,31.13,31.14,197600.0,22.1927,22.214,22.1429,22.15,197600.0
2012-12-20 10:25:00,31.15,31.17,31.12,31.13,91200.0,22.1571,22.1713,22.1358,22.1429,91200.0
2012-12-20 10:30:00,31.12,31.17,31.11,31.16,57200.0,22.1358,22.1713,22.1286,22.1642,57200.0
2012-12-20 10:35:00,31.16,31.21,31.14,31.17,185400.0,22.1642,22.1998,22.15,22.1713,185400.0
2012-12-20 10:40:00,31.17,31.18,31.15,31.17,91800.0,22.1713,22.1784,22.1571,22.1713,91800.0
2012-12-20 10:45:00,31.16,31.18,31.13,31.16,110600.0,22.1642,22.1784,22.1429,22.1642,110600.0
2012-12-20 10:50:00,31.16,31.19,31.14,31.17,105400.0,22.1642,22.1855,22.15,22.1713,105400.0
2012-12-20 10:55:00,31.17,31.17,31.12,31.12,52600.0,22.1713,22.1713,22.1358,22.1358,52600.0
2012-12-20 11:00:00,31.12,31.13,31.1,31.13,167800.0,22.1358,22.1429,22.1215,22.1429,167800.0
2012-12-20 11:05:00,31.13,31.2,31.13,31.17,199800.0,22.1429,22.1927,22.1429,22.1713,199800.0
2012-12-20 11:10:00,31.17,31.18,31.1,31.1,223400.0,22.1713,22.1784,22.1215,22.1215,223400.0
2012-12-20 11:15:00,31.1,31.15,31.1,31.14,390000.0,22.1215,22.1571,22.1215,22.15,390000.0
2012-12-20 11:20:00,31.14,31.19,31.13,31.14,141800.0,22.15,22.1855,22.1429,22.15,141800.0
2012-12-20 11:25:00,31.15,31.16,31.09,31.12,280600.0,22.1571,22.1642,22.1144,22.1358,280600.0
2012-12-20 11:30:00,31.11,31.12,31.09,31.09,103400.0,22.1286,22.1358,22.1144,22.1144,103400.0
2012-12-20 11:35:00,31.1,31.14,31.09,31.11,183200.0,22.1215,22.15,22.1144,22.1286,183200.0
2012-12-20 11:40:00,31.11,31.17,31.11,31.15,129600.0,22.1286,22.1713,22.1286,22.1571,129600.0
2012-12-20 11:45:00,31.15,31.19,31.14,31.17,97800.0,22.1571,22.1855,22.15,22.1713,97800.0
2012-12-20 11:50:00,31.17,31.18,31.14,31.15,93800.0,22.1713,22.1784,22.15,22.1571,93800.0
2012-12-20 11:55:00,31.15,31.15,31.12,31.14,67400.0,22.1571,22.1571,22.1358,22.15,67400.0
2012-12-20 12:00:00,31.14,31.17,31.13,31.16,88200.0,22.15,22.1713,22.1429,22.1642,88200.0
2012-12-20 12:05:00,31.16,31.18,31.15,31.16,58000.0,22.1642,22.1784,22.1571,22.1642,58000.0
2012-12-20 12:10:00,31.16,31.19,31.16,31.16,94400.0,22.1642,22.1855,22.1642,22.1642,94400.0
2012-12-20 12:15:00,31.16,31.16,31.11,31.14,86200.0,22.1642,22.1642,22.1286,22.15,86200.0
2012-12-20 12:20:00,31.14,31.16,31.12,31.15,151400.0,22.15,22.1642,22.1358,22.1571,151400.0
2012-12-20 12:25:00,31.15,31.17,31.13,31.13,142200.0,22.1571,22.1713,22.1429,22.1429,142200.0
2012-12-20 12:30:00,31.14,31.16,31.12,31.13,99600.0,22.15,22.1642,22.1358,22.1429,99600.0
2012-12-20 12:35:00,31.13,31.13,31.11,31.11,89000.0,22.1429,22.1429,22.1286,22.1286,89000.0
2012-12-20 12:40:00,31.11,31.14,31.11,31.12,126600.0,22.1286,22.15,22.1286,22.1358,126600.0
2012-12-20 12:45:00,31.13,31.13,31.12,31.13,34400.0,22.1429,22.1429,22.1358,22.1429,34400.0
2012-12-20 12:50:00,31.13,31.19,31.12,31.17,97600.0,22.1429,22.1855,22.1358,22.1713,97600.0
2012-12-20 12:55:00,31.17,31.21,31.15,31.2,78200.0,22.1713,22.1998,22.1571,22.1927,78200.0
2012-12-20 13:00:00,31.2,31.21,31.16,31.17,75000.0,22.1927,22.1998,22.1642,22.1713,75000.0
2012-12-20 13:05:00,31.17,31.25,31.17,31.25,67800.0,22.1713,22.2282,22.1713,22.2282,67800.0
2012-12-20 13:10:00,31.25,31.25,31.19,31.2,186000.0,22.2282,22.2282,22.1855,22.1927,186000.0
2012-12-20 13:15:00,31.2,31.21,31.13,31.14,198200.0,22.1927,22.1998,22.1429,22.15,198200.0
2012-12-20 13:20:00,31.14,31.16,31.11,31.13,134000.0,22.15,22.1642,22.1286,22.1429,134000.0
2012-12-20 13:25:00,31.13,31.19,31.11,31.18,115200.0,22.1429,22.1855,22.1286,22.1784,115200.0
2012-12-20 13:30:00,31.18,31.2,31.16,31.17,84600.0,22.1784,22.1927,22.1642,22.1713,84600.0
2012-12-20 13:35:00,31.17,31.25,31.16,31.25,156400.0,22.1713,22.2282,22.1642,22.2282,156400.0
2012-12-20 13:40:00,31.24,31.24,31.19,31.22,165600.0,22.2211,22.2211,22.1855,22.2069,165600.0
2012-12-20 13:45:00,31.23,31.28,31.22,31.26,257200.0,22.214,22.2496,22.2069,22.2353,257200.0
2012-12-20 13:50:00,31.26,31.3,31.25,31.29,268800.0,22.2353,22.2638,22.2282,22.2567,268800.0
2012-12-20 13:55:00,31.29,31.3,31.28,31.29,113600.0,22.2567,22.2638,22.2496,22.2567,113600.0
2012-12-20 14:00:00,31.29,31.3,31.27,31.28,206800.0,22.2567,22.2638,22.2424,22.2496,206800.0
2012-12-20 14:05:00,31.28,31.3,31.28,31.3,126400.0,22.2496,22.2638,22.2496,22.2638,126400.0
2012-12-20 14:10:00,31.29,31.3,31.27,31.29,138000.0,22.2567,22.2638,22.2424,22.2567,138000.0
2012-12-20 14:15:00,31.29,31.31,31.28,31.29,233600.0,22.2567,22.2709,22.2496,22.2567,233600.0
2012-12-20 14:20:00,31.28,31.3,31.27,31.29,132000.0,22.2496,22.2638,22.2424,22.2567,132000.0
2012-12-20 14:25:00,31.29,31.3,31.27,31.3,95800.0,22.2567,22.2638,22.2424,22.2638,95800.0
2012-12-20 14:30:00,31.3,31.32,31.28,31.3,144600.0,22.2638,22.278,22.2496,22.2638,144600.0
2012-12-20 14:35:00,31.29,31.32,31.28,31.3,113400.0,22.2567,22.278,22.2496,22.2638,113400.0
2012-12-20 14:40:00,31.3,31.34,31.29,31.32,106400.0,22.2638,22.2922,22.2567,22.278,106400.0
2012-12-20 14:45:00,31.33,31.35,31.31,31.33,130000.0,22.2851,22.2994,22.2709,22.2851,130000.0
2012-12-20 14:50:00,31.33,31.34,31.31,31.31,69000.0,22.2851,22.2922,22.2709,22.2709,69000.0
2012-12-20 14:55:00,31.31,31.32,31.3,31.31,182400.0,22.2709,22.278,22.2638,22.2709,182400.0
2012-12-20 15:00:00,31.3,31.31,31.26,31.28,95800.0,22.2638,22.2709,22.2353,22.2496,95800.0
2012-12-20 15:05:00,31.28,31.28,31.22,31.23,202600.0,22.2496,22.2496,22.2069,22.214,202600.0
2012-12-20 15:10:00,31.22,31.23,31.2,31.2,185400.0,22.2069,22.214,22.1927,22.1927,185400.0
2012-12-20 15:15:00,31.2,31.21,31.17,31.18,365200.0,22.1927,22.1998,22.1713,22.1784,365200.0
2012-12-20 15:20:00,31.19,31.22,31.18,31.22,380200.0,22.1855,22.2069,22.1784,22.2069,380200.0
2012-12-20 15:25:00,31.22,31.22,31.19,31.22,252000.0,22.2069,22.2069,22.1855,22.2069,252000.0
2012-12-20 15:30:00,31.21,31.25,31.21,31.23,180600.0,22.1998,22.2282,22.1998,22.214,180600.0
2012-12-20 15:35:00,31.24,31.31,31.23,31.3,338000.0,22.2211,22.2709,22.214,22.2638,338000.0
2012-12-20 15:40:00,31.3,31.34,31.29,31.31,353600.0,22.2638,22.2922,22.2567,22.2709,353600.0
2012-12-20 15:45:00,31.3,31.31,31.27,31.27,199200.0,22.2638,22.2709,22.2424,22.2424,199200.0
2012-12-20 15:50:00,31.28,31.29,31.26,31.26,288800.0,22.2496,22.2567,22.2353,22.2353,288800.0
2012-12-20 15:55:00,31.26,31.31,31.25,31.28,608600.0,22.2353,22.2709,22.2282,22.2496,608600.0
2012-12-21 09:30:00,30.54,30.93,30.4,30.66,7558400.0,21.7232,22.0006,21.6236,21.8086,7558400.0
2012-12-21 09:35:00,30.67,30.89,30.64,30.81,387800.0,21.8157,21.9722,21.7943,21.9152,387800.0
2012-12-21 09:40:00,30.78,30.89,30.73,30.77,225200.0,21.8939,21.9722,21.8583,21.8868,225200.0
2012-12-21 09:45:00,30.77,30.84,30.76,30.82,223400.0,21.8868,21.9366,21.8797,21.9224,223400.0
2012-12-21 09:50:00,30.81,30.93,30.79,30.87,203000.0,21.9152,22.0006,21.901,21.9579,203000.0
2012-12-21 09:55:00,30.87,30.95,30.84,30.92,271400.0,21.9579,22.0148,21.9366,21.9935,271400.0
2012-12-21 10:00:00,30.92,30.95,30.86,30.89,226000.0,21.9935,22.0148,21.9508,21.9722,226000.0
2012-12-21 10:05:00,30.89,30.94,30.87,30.91,450200.0,21.9722,22.0077,21.9579,21.9864,450200.0
2012-12-21 10:10:00,30.91,31.04,30.89,31.03,228800.0,21.9864,22.0788,21.9722,22.0717,228800.0
2012-12-21 10:15:00,31.03,31.08,30.98,31.06,192800.0,22.0717,22.1073,22.0362,22.0931,192800.0
2012-12-21 10:20:00,31.06,31.07,30.98,30.99,220000.0,22.0931,22.1002,22.0362,22.0433,220000.0
2012-12-21 10:25:00,31.0,31.01,30.98,30.99,156000.0,22.0504,22.0575,22.0362,22.0433,156000.0
2012-12-21 10:30:00,31.0,31.02,30.96,30.99,152000.0,22.0504,22.0646,22.0219,22.0433,152000.0
2012-12-21 10:35:00,31.0,31.05,30.99,31.04,234800.0,22.0504,22.086,22.0433,22.0788,234800.0
2012-12-21 10:40:00,31.04,31.05,30.99,31.0,108000.0,22.0788,22.086,22.0433,22.0504,108000.0
2012-12-21 10:45:00,31.0,31.03,30.99,31.0,192000.0,22.0504,22.0717,22.0433,22.0504,192000.0
2012-12-21 10:50:00,31.0,31.03,30.98,30.98,133600.0,22.0504,22.0717,22.0362,22.0362,133600.0
2012-12-21 10:55:00,30.98,31.02,30.98,30.99,108200.0,22.0362,22.0646,22.0362,22.0433,108200.0
2012-12-21 11:00:00,30.99,31.03,30.99,31.0,84800.0,22.0433,22.0717,22.0433,22.0504,84800.0
2012-12-21 11:05:00,31.0,31.01,30.93,30.96,300800.0,22.0504,22.0575,22.0006,22.0219,300800.0
2012-12-21 11:10:00,30.95,30.99,30.94,30.98,183000.0,22.0148,22.0433,22.0077,22.0362,183000.0
2012-12-21 11:15:00,30.99,30.99,30.92,30.92,93000.0,22.0433,22.0433,21.9935,21.9935,93000.0
2012-12-21 11:20:00,30.92,30.95,30.91,30.94,181800.0,21.9935,22.0148,21.9864,22.0077,181800.0
2012-12-21 11:25:00,30.93,30.98,30.93,30.97,73400.0,22.0006,22.0362,22.0006,22.0291,73400.0
2012-12-21 11:30:00,30.96,30.99,30.95,30.96,183600.0,22.0219,22.0433,22.0148,22.0219,183600.0
2012-12-21 11:35:00,30.96,30.96,30.87,30.91,158400.0,22.0219,22.0219,21.9579,21.9864,158400.0
2012-12-21 11:40:00,30.91,30.91,30.86,30.86,51200.0,21.9864,21.9864,21.9508,21.9508,51200.0
2012-12-21 11:45:00,30.86,30.88,30.85,30.86,160000.0,21.9508,21.965,21.9437,21.9508,160000.0
2012-12-21 11:50:00,30.86,30.92,30.86,30.9,119800.0,21.9508,21.9935,21.9508,21.9793,119800.0
2012-12-21 11:55:00,30.9,30.96,30.89,30.95,99000.0,21.9793,22.0219,21.9722,22.0148,99000.0
2012-12-21 12:00:00,30.95,30.98,30.89,30.9,158200.0,22.0148,22.0362,21.9722,21.9793,158200.0
2012-12-21 12:05:00,30.9,30.93,30.89,30.93,59000.0,21.9793,22.0006,21.9722,22.0006,59000.0
2012-12-21 12:10:00,30.93,30.93,30.88,30.89,93400.0,22.0006,22.0006,21.965,21.9722,93400.0
2012-12-21 12:15:00,30.89,30.95,30.88,30.95,151600.0,21.9722,22.0148,21.965,22.0148,151600.0
2012-12-21 12:20:00,30.95,30.95,30.92,30.92,95200.0,22.0148,22.0148,21.9935,21.9935,95200.0
2012-12-21 12:25:00,30.93,30.95,30.92,30.94,44200.0,22.0006,22.0148,21.9935,22.0077,44200.0
2012-12-21 12:30:00,30.94,30.94,30.92,30.94,101200.0,22.0077,22.0077,21.9935,22.0077,101200.0
2012-12-21 12:35:00,30.95,31.0,30.9,30.92,196600.0,22.0148,22.0504,21.9793,21.9935,196600.0
2012-12-21 12:40:00,30.91,30.95,30.91,30.93,53800.0,21.9864,22.0148,21.9864,22.0006,53800.0
2012-12-21 12:45:00,30.93,30.98,30.93,30.96,58400.0,22.0006,22.0362,22.0006,22.0219,58400.0
2012-12-21 12:50:00,30.96,30.99,30.95,30.95,140800.0,22.0219,22.0433,22.0148,22.0148,140800.0
2012-12-21 12:55:00,30.96,31.0,30.95,30.97,91200.0,22.0219,22.0504,22.0148,22.0291,91200.0
2012-12-21 13:00:00,30.98,31.0,30.97,30.98,71600.0,22.0362,22.0504,22.0291,22.0362,71600.0
2012-12-21 13:05:00,30.98,31.0,30.97,30.97,87000.0,22.0362,22.0504,22.0291,22.0291,87000.0
2012-12-21 13:10:00,30.96,30.96,30.93,30.93,101200.0,22.0219,22.0219,22.0006,22.0006,101200.0
2012-12-21 13:15:00,30.93,30.96,30.92,30.94,91400.0,22.0006,22.0219,21.9935,22.0077,91400.0
2012-12-21 13:20:00,30.94,30.99,30.94,30.96,110800.0,22.0077,22.0433,22.0077,22.0219,110800.0
2012-12-21 13:25:00,30.96,30.98,30.94,30.97,72000.0,22.0219,22.0362,22.0077,22.0291,72000.0
2012-12-21 13:30:00,30.97,30.98,30.95,30.96,102200.0,22.0291,22.0362,22.0148,22.0219,102200.0
2012-12-21 13:35:00,30.96,31.05,30.96,31.02,176400.0,22.0219,22.086,22.0219,22.0646,176400.0
2012-12-21 13:40:00,31.02,31.06,31.0,31.04,169600.0,22.0646,22.0931,22.0504,22.0788,169600.0
2012-12-21 13:45:00,31.04,31.04,31.0,31.01,55400.0,22.0788,22.0788,22.0504,22.0575,55400.0
2012-12-21 13:50:00,31.01,31.02,31.0,31.0,49200.0,22.0575,22.0646,22.0504,22.0504,49200.0
2012-12-21 13:55:00,31.01,31.02,30.99,31.02,77600.0,22.0575,22.0646,22.0433,22.0646,77600.0
2012-12-21 14:00:00,31.02,31.04,31.01,31.03,200000.0,22.0646,22.0788,22.0575,22.0717,200000.0
2012-12-21 14:05:00,31.02,31.03,30.97,30.97,113600.0,22.0646,22.0717,22.0291,22.0291,113600.0
2012-12-21 14:10:00,30.98,31.0,30.97,31.0,97200.0,22.0362,22.0504,22.0291,22.0504,97200.0
2012-12-21 14:15:00,31.0,31.0,30.96,30.97,83200.0,22.0504,22.0504,22.0219,22.0291,83200.0
2012-12-21 14:20:00,30.97,30.98,30.95,30.95,34400.0,22.0291,22.0362,22.0148,22.0148,34400.0
2012-12-21 14:25:00,30.96,30.97,30.94,30.95,137000.0,22.0219,22.0291,22.0077,22.0148,137000.0
2012-12-21 14:30:00,30.95,30.96,30.93,30.95,119600.0,22.0148,22.0219,22.0006,22.0148,119600.0
2012-12-21 14:35:00,30.94,30.96,30.94,30.95,60600.0,22.0077,22.0219,22.0077,22.0148,60600.0
2012-12-21 14:40:00,30.96,30.96,30.93,30.94,121000.0,22.0219,22.0219,22.0006,22.0077,121000.0
2012-12-21 14:45:00,30.94,30.95,30.93,30.95,68400.0,22.0077,22.0148,22.0006,22.0148,68400.0
2012-12-21 14:50:00,30.94,30.96,30.94,30.95,148200.0,22.0077,22.0219,22.0077,22.0148,148200.0
2012-12-21 14:55:00,30.95,30.95,30.94,30.94,49000.0,22.0148,22.0148,22.0077,22.0077,49000.0
2012-12-21 15:00:00,30.95,30.95,30.91,30.92,218200.0,22.0148,22.0148,21.9864,21.9935,218200.0
2012-12-21 15:05:00,30.91,30.92,30.87,30.87,247200.0,21.9864,21.9935,21.9579,21.9579,247200.0
2012-12-21 15:10:00,30.87,30.88,30.86,30.87,174800.0,21.9579,21.965,21.9508,21.9579,174800.0
2012-12-21 15:15:00,30.87,30.9,30.86,30.9,146000.0,21.9579,21.9793,21.9508,21.9793,146000.0
2012-12-21 15:20:00,30.9,30.91,30.88,30.89,266800.0,21.9793,21.9864,21.965,21.9722,266800.0
2012-12-21 15:25:00,30.88,30.91,30.88,30.89,191000.0,21.965,21.9864,21.965,21.9722,191000.0
2012-12-21 15:30:00,30.89,30.98,30.89,30.96,393000.0,21.9722,22.0362,21.9722,22.0219,393000.0
2012-12-21 15:35:00,30.96,31.02,30.95,30.98,296400.0,22.0219,22.0646,22.0148,22.0362,296400.0
2012-12-21 15:40:00,30.97,31.0,30.95,30.99,254200.0,22.0291,22.0504,22.0148,22.0433,254200.0
2012-12-21 15:45:00,30.98,30.99,30.93,30.96,313000.0,22.0362,22.0433,22.0006,22.0219,313000.0
2012-12-21 15:50:00,30.96,30.96,30.93,30.94,426800.0,22.0219,22.0219,22.0006,22.0077,426800.0
2012-12-21 15:55:00,30.93,30.97,30.93,30.95,975800.0,22.0006,22.0291,22.0006,22.0148,975800.0
2012-12-24 09:30:00,30.82,30.93,30.75,30.77,89200.0,21.9224,22.0006,21.8726,21.8868,89200.0
2012-12-24 09:35:00,30.77,30.78,30.68,30.71,70900.0,21.8868,21.8939,21.8228,21.8441,70900.0
2012-12-24 09:40:00,30.72,30.82,30.72,30.8,38300.0,21.8512,21.9224,21.8512,21.9081,38300.0
2012-12-24 09:45:00,30.8,30.87,30.71,30.77,38900.0,21.9081,21.9579,21.8441,21.8868,38900.0
2012-12-24 09:50:00,30.76,30.77,30.66,30.69,54200.0,21.8797,21.8868,21.8086,21.8299,54200.0
2012-12-24 09:55:00,30.69,30.73,30.68,30.7,29900.0,21.8299,21.8583,21.8228,21.837,29900.0
2012-12-24 10:00:00,30.7,30.8,30.7,30.76,56800.0,21.837,21.9081,21.837,21.8797,56800.0
2012-12-24 10:05:00,30.77,30.84,30.76,30.79,47400.0,21.8868,21.9366,21.8797,21.901,47400.0
2012-12-24 10:10:00,30.79,30.9,30.78,30.85,48400.0,21.901,21.9793,21.8939,21.9437,48400.0
2012-12-24 10:15:00,30.86,30.92,30.85,30.9,52400.0,21.9508,21.9935,21.9437,21.9793,52400.0
2012-12-24 10:20:00,30.91,30.91,30.85,30.86,28500.0,21.9864,21.9864,21.9437,21.9508,28500.0
2012-12-24 10:25:00,30.86,30.87,30.78,30.78,64800.0,21.9508,21.9579,21.8939,21.8939,64800.0
2012-12-24 10:30:00,30.79,30.86,30.79,30.86,28600.0,21.901,21.9508,21.901,21.9508,28600.0
2012-12-24 10:35:00,30.86,30.86,30.8,30.84,37200.0,21.9508,21.9508,21.9081,21.9366,37200.0
2012-12-24 10:40:00,30.83,30.83,30.79,30.79,21000.0,21.9295,21.9295,21.901,21.901,21000.0
2012-12-24 10:45:00,30.78,30.78,30.75,30.75,47600.0,21.8939,21.8939,21.8726,21.8726,47600.0
2012-12-24 10:50:00,30.75,30.81,30.73,30.81,103200.0,21.8726,21.9152,21.8583,21.9152,103200.0
2012-12-24 10:55:00,30.8,30.81,30.78,30.78,19600.0,21.9081,21.9152,21.8939,21.8939,19600.0
2012-12-24 11:00:00,30.78,30.8,30.76,30.79,20600.0,21.8939,21.9081,21.8797,21.901,20600.0
2012-12-24 11:05:00,30.78,30.85,30.78,30.84,35900.0,21.8939,21.9437,21.8939,21.9366,35900.0
2012-12-24 11:10:00,30.85,30.88,30.85,30.88,34600.0,21.9437,21.965,21.9437,21.965,34600.0
2012-12-24 11:15:00,30.87,30.9,30.86,30.89,45000.0,21.9579,21.9793,21.9508,21.9722,45000.0
2012-12-24 11:20:00,30.89,30.93,30.89,30.93,28400.0,21.9722,22.0006,21.9722,22.0006,28400.0
2012-12-24 11:25:00,30.92,30.93,30.9,30.91,26900.0,21.9935,22.0006,21.9793,21.9864,26900.0
2012-12-24 11:30:00,30.91,30.95,30.9,30.95,39600.0,21.9864,22.0148,21.9793,22.0148,39600.0
2012-12-24 11:35:00,30.95,30.95,30.9,30.91,24800.0,22.0148,22.0148,21.9793,21.9864,24800.0
2012-12-24 11:40:00,30.92,30.93,30.9,30.93,27300.0,21.9935,22.0006,21.9793,22.0006,27300.0
2012-12-24 11:45:00,30.92,30.93,30.89,30.89,38600.0,21.9935,22.0006,21.9722,21.9722,38600.0
2012-12-24 11:50:00,30.9,30.91,30.89,30.91,12800.0,21.9793,21.9864,21.9722,21.9864,12800.0
2012-12-24 11:55:00,30.9,30.91,30.88,30.9,48000.0,21.9793,21.9864,21.965,21.9793,48000.0
2012-12-24 12:00:00,30.9,30.9,30.87,30.88,19400.0,21.9793,21.9793,21.9579,21.965,19400.0
2012-12-24 12:05:00,30.88,30.89,30.87,30.87,15600.0,21.965,21.9722,21.9579,21.9579,15600.0
2012-12-24 12:10:00,30.88,30.88,30.87,30.87,10000.0,21.965,21.965,21.9579,21.9579,10000.0
2012-12-24 12:15:00,30.88,30.88,30.87,30.87,24900.0,21.965,21.965,21.9579,21.9579,24900.0
2012-12-24 12:20:00,30.87,30.89,30.86,30.87,61800.0,21.9579,21.9722,21.9508,21.9579,61800.0
2012-12-24 12:25:00,30.87,30.88,30.87,30.87,11500.0,21.9579,21.965,21.9579,21.9579,11500.0
2012-12-24 12:30:00,30.87,30.92,30.86,30.92,51400.0,21.9579,21.9935,21.9508,21.9935,51400.0
2012-12-24 12:35:00,30.91,30.93,30.89,30.92,40200.0,21.9864,22.0006,21.9722,21.9935,40200.0
2012-12-24 12:40:00,30.92,30.92,30.9,30.91,13300.0,21.9935,21.9935,21.9793,21.9864,13300.0
2012-12-24 12:45:00,30.9,30.9,30.88,30.89,34500.0,21.9793,21.9793,21.965,21.9722,34500.0
2012-12-24 12:50:00,30.89,30.89,30.87,30.87,26900.0,21.9722,21.9722,21.9579,21.9579,26900.0
2012-12-24 12:55:00,30.88,30.93,30.87,30.93,188900.0,21.965,22.0006,21.9579,22.0006,188900.0
2012-12-26 09:30:00,30.91,31.06,30.88,30.97,190200.0,21.9864,22.0931,21.965,22.0291,190200.0
2012-12-26 09:35:00,30.95,31.12,30.94,31.08,108800.0,22.0148,22.1358,22.0077,22.1073,108800.0
2012-12-26 09:40:00,31.07,31.14,31.07,31.11,63200.0,22.1002,22.15,22.1002,22.1286,63200.0
2012-12-26 09:45:00,31.11,31.16,31.07,31.07,78600.0,22.1286,22.1642,22.1002,22.1002,78600.0
2012-12-26 09:50:00,31.07,31.11,31.04,31.06,63800.0,22.1002,22.1286,22.0788,22.0931,63800.0
2012-12-26 09:55:00,31.05,31.11,31.05,31.09,101600.0,22.086,22.1286,22.086,22.1144,101600.0
2012-12-26 10:00:00,31.08,31.1,31.06,31.1,108200.0,22.1073,22.1215,22.0931,22.1215,108200.0
2012-12-26 10:05:00,31.09,31.11,31.07,31.08,62600.0,22.1144,22.1286,22.1002,22.1073,62600.0
2012-12-26 10:10:00,31.06,31.06,31.04,31.04,34800.0,22.0931,22.0931,22.0788,22.0788,34800.0
2012-12-26 10:15:00,31.05,31.07,30.95,30.97,173400.0,22.086,22.1002,22.0148,22.0291,173400.0
2012-12-26 10:20:00,30.97,31.04,30.96,31.01,142800.0,22.0291,22.0788,22.0219,22.0575,142800.0
2012-12-26 10:25:00,31.0,31.08,31.0,31.07,58400.0,22.0504,22.1073,22.0504,22.1002,58400.0
2012-12-26 10:30:00,31.07,31.08,31.03,31.04,12800.0,22.1002,22.1073,22.0717,22.0788,12800.0
2012-12-26 10:35:00,31.03,31.05,30.99,30.99,153600.0,22.0717,22.086,22.0433,22.0433,153600.0
2012-12-26 10:40:00,30.99,30.99,30.96,30.98,78200.0,22.0433,22.0433,22.0219,22.0362,78200.0
2012-12-26 10:45:00,30.99,30.99,30.95,30.97,66800.0,22.0433,22.0433,22.0148,22.0291,66800.0
2012-12-26 10:50:00,30.97,30.99,30.96,30.97,47600.0,22.0291,22.0433,22.0219,22.0291,47600.0
2012-12-26 10:55:00,30.96,30.99,30.93,30.94,124400.0,22.0219,22.0433,22.0006,22.0077,124400.0
2012-12-26 11:00:00,30.93,30.96,30.9,30.9,253000.0,22.0006,22.0219,21.9793,21.9793,253000.0
2012-12-26 11:05:00,30.9,30.9,30.81,30.82,148400.0,21.9793,21.9793,21.9152,21.9224,148400.0
2012-12-26 11:10:00,30.81,30.9,30.8,30.87,226000.0,21.9152,21.9793,21.9081,21.9579,226000.0
2012-12-26 11:15:00,30.87,30.9,30.84,30.87,108200.0,21.9579,21.9793,21.9366,21.9579,108200.0
2012-12-26 11:20:00,30.87,30.89,30.84,30.89,99600.0,21.9579,21.9722,21.9366,21.9722,99600.0
2012-12-26 11:25:00,30.89,30.9,30.84,30.85,140800.0,21.9722,21.9793,21.9366,21.9437,140800.0
2012-12-26 11:30:00,30.85,30.85,30.75,30.82,137800.0,21.9437,21.9437,21.8726,21.9224,137800.0
2012-12-26 11:35:00,30.82,30.83,30.78,30.8,50000.0,21.9224,21.9295,21.8939,21.9081,50000.0
2012-12-26 11:40:00,30.8,30.9,30.8,30.88,266400.0,21.9081,21.9793,21.9081,21.965,266400.0
2012-12-26 11:45:00,30.88,30.9,30.87,30.9,24000.0,21.965,21.9793,21.9579,21.9793,24000.0
2012-12-26 11:50:00,30.89,30.92,30.88,30.9,79200.0,21.9722,21.9935,21.965,21.9793,79200.0
2012-12-26 11:55:00,30.9,30.94,30.9,30.92,82600.0,21.9793,22.0077,21.9793,21.9935,82600.0
2012-12-26 12:00:00,30.93,30.94,30.91,30.91,31400.0,22.0006,22.0077,21.9864,21.9864,31400.0
2012-12-26 12:05:00,30.91,30.92,30.88,30.89,65800.0,21.9864,21.9935,21.965,21.9722,65800.0
2012-12-26 12:10:00,30.88,30.93,30.88,30.9,79400.0,21.965,22.0006,21.965,21.9793,79400.0
2012-12-26 12:15:00,30.9,30.92,30.88,30.92,68600.0,21.9793,21.9935,21.965,21.9935,68600.0
2012-12-26 12:20:00,30.91,30.94,30.9,30.92,48400.0,21.9864,22.0077,21.9793,21.9935,48400.0
2012-12-26 12:25:00,30.92,30.94,30.9,30.92,94800.0,21.9935,22.0077,21.9793,21.9935,94800.0
2012-12-26 12:30:00,30.92,30.93,30.88,30.92,31400.0,21.9935,22.0006,21.965,21.9935,31400.0
2012-12-26 12:35:00,30.91,30.93,30.9,30.91,70000.0,21.9864,22.0006,21.9793,21.9864,70000.0
2012-12-26 12:40:00,30.92,30.93,30.9,30.91,90200.0,21.9935,22.0006,21.9793,21.9864,90200.0
2012-12-26 12:45:00,30.91,30.92,30.9,30.92,27800.0,21.9864,21.9935,21.9793,21.9935,27800.0
2012-12-26 12:50:00,30.92,30.92,30.9,30.91,43600.0,21.9935,21.9935,21.9793,21.9864,43600.0
2012-12-26 12:55:00,30.92,30.96,30.92,30.95,81000.0,21.9935,22.0219,21.9935,22.0148,81000.0
2012-12-26 13:00:00,30.95,30.96,30.92,30.93,43200.0,22.0148,22.0219,21.9935,22.0006,43200.0
2012-12-26 13:05:00,30.94,30.94,30.9,30.9,28800.0,22.0077,22.0077,21.9793,21.9793,28800.0
2012-12-26 13:10:00,30.9,30.91,30.9,30.9,31000.0,21.9793,21.9864,21.9793,21.9793,31000.0
2012-12-26 13:15:00,30.9,30.93,30.88,30.93,52000.0,21.9793,22.0006,21.965,22.0006,52000.0
2012-12-26 13:20:00,30.92,30.93,30.9,30.91,26400.0,21.9935,22.0006,21.9793,21.9864,26400.0
2012-12-26 13:25:00,30.91,30.95,30.91,30.94,38800.0,21.9864,22.0148,21.9864,22.0077,38800.0
2012-12-26 13:30:00,30.93,30.94,30.91,30.91,48200.0,22.0006,22.0077,21.9864,21.9864,48200.0
2012-12-26 13:35:00,30.91,30.92,30.91,30.91,7600.0,21.9864,21.9935,21.9864,21.9864,7600.0
2012-12-26 13:40:00,30.92,30.92,30.88,30.89,43600.0,21.9935,21.9935,21.965,21.9722,43600.0
2012-12-26 13:45:00,30.88,30.88,30.85,30.85,45200.0,21.965,21.965,21.9437,21.9437,45200.0
2012-12-26 13:50:00,30.85,30.87,30.85,30.86,57200.0,21.9437,21.9579,21.9437,21.9508,57200.0
2012-12-26 13:55:00,30.87,30.87,30.85,30.86,43000.0,21.9579,21.9579,21.9437,21.9508,43000.0
2012-12-26 14:00:00,30.87,30.94,30.86,30.92,86400.0,21.9579,22.0077,21.9508,21.9935,86400.0
2012-12-26 14:05:00,30.93,30.94,30.91,30.92,38800.0,22.0006,22.0077,21.9864,21.9935,38800.0
2012-12-26 14:10:00,30.92,30.95,30.92,30.93,55000.0,21.9935,22.0148,21.9935,22.0006,55000.0
2012-12-26 14:15:00,30.94,30.98,30.94,30.96,70000.0,22.0077,22.0362,22.0077,22.0219,70000.0
2012-12-26 14:20:00,30.96,30.96,30.91,30.93,107400.0,22.0219,22.0219,21.9864,22.0006,107400.0
2012-12-26 14:25:00,30.93,30.93,30.91,30.92,39000.0,22.0006,22.0006,21.9864,21.9935,39000.0
2012-12-26 14:30:00,30.92,30.93,30.91,30.92,46600.0,21.9935,22.0006,21.9864,21.9935,46600.0
2012-12-26 14:35:00,30.92,30.94,30.92,30.94,43200.0,21.9935,22.0077,21.9935,22.0077,43200.0
2012-12-26 14:40:00,30.94,30.94,30.88,30.89,74600.0,22.0077,22.0077,21.965,21.9722,74600.0
2012-12-26 14:45:00,30.88,30.89,30.84,30.88,91600.0,21.965,21.9722,21.9366,21.965,91600.0
2012-12-26 14:50:00,30.89,30.95,30.86,30.92,131600.0,21.9722,22.0148,21.9508,21.9935,131600.0
2012-12-26 14:55:00,30.93,30.95,30.9,30.92,118800.0,22.0006,22.0148,21.9793,21.9935,118800.0
2012-12-26 15:00:00,30.91,30.93,30.91,30.91,27000.0,21.9864,22.0006,21.9864,21.9864,27000.0
2012-12-26 15:05:00,30.92,30.94,30.91,30.92,59800.0,21.9935,22.0077,21.9864,21.9935,59800.0
2012-12-26 15:10:00,30.91,30.94,30.88,30.88,66800.0,21.9864,22.0077,21.965,21.965,66800.0
2012-12-26 15:15:00,30.88,30.9,30.86,30.87,54000.0,21.965,21.9793,21.9508,21.9579,54000.0
2012-12-26 15:20:00,30.87,30.9,30.85,30.89,126000.0,21.9579,21.9793,21.9437,21.9722,126000.0
2012-12-26 15:25:00,30.88,30.92,30.88,30.9,97000.0,21.965,21.9935,21.965,21.9793,97000.0
2012-12-26 15:30:00,30.91,30.91,30.88,30.88,63400.0,21.9864,21.9864,21.965,21.965,63400.0
2012-12-26 15:35:00,30.88,30.89,30.86,30.87,136000.0,21.965,21.9722,21.9508,21.9579,136000.0
2012-12-26 15:40:00,30.86,30.86,30.8,30.8,172000.0,21.9508,21.9508,21.9081,21.9081,172000.0
2012-12-26 15:45:00,30.81,30.86,30.8,30.82,390800.0,21.9152,21.9508,21.9081,21.9224,390800.0
2012-12-26 15:50:00,30.82,30.82,30.77,30.8,758800.0,21.9224,21.9224,21.8868,21.9081,758800.0
2012-12-26 15:55:00,30.8,30.81,30.78,30.79,773000.0,21.9081,21.9152,21.8939,21.901,773000.0
2012-12-27 09:30:00,30.76,30.87,30.7,30.86,89300.0,21.8797,21.9579,21.837,21.9508,89300.0
2012-12-27 09:35:00,30.84,30.85,30.75,30.77,41400.0,21.9366,21.9437,21.8726,21.8868,41400.0
2012-12-27 09:40:00,30.77,30.78,30.71,30.73,198100.0,21.8868,21.8939,21.8441,21.8583,198100.0
2012-12-27 09:45:00,30.74,30.83,30.73,30.81,91800.0,21.8655,21.9295,21.8583,21.9152,91800.0
2012-12-27 09:50:00,30.81,30.86,30.8,30.84,51200.0,21.9152,21.9508,21.9081,21.9366,51200.0
2012-12-27 09:55:00,30.85,30.92,30.85,30.9,35900.0,21.9437,21.9935,21.9437,21.9793,35900.0
2012-12-27 10:00:00,30.89,30.93,30.86,30.89,125100.0,21.9722,22.0006,21.9508,21.9722,125100.0
2012-12-27 10:05:00,30.89,30.89,30.82,30.84,60000.0,21.9722,21.9722,21.9224,21.9366,60000.0
2012-12-27 10:10:00,30.85,30.86,30.8,30.8,52000.0,21.9437,21.9508,21.9081,21.9081,52000.0
2012-12-27 10:15:00,30.81,30.83,30.71,30.71,141400.0,21.9152,21.9295,21.8441,21.8441,141400.0
2012-12-27 10:20:00,30.72,30.78,30.71,30.76,232100.0,21.8512,21.8939,21.8441,21.8797,232100.0
2012-12-27 10:25:00,30.76,30.79,30.72,30.74,39600.0,21.8797,21.901,21.8512,21.8655,39600.0
2012-12-27 10:30:00,30.74,30.76,30.71,30.76,100800.0,21.8655,21.8797,21.8441,21.8797,100800.0
2012-12-27 10:35:00,30.76,30.76,30.71,30.72,60900.0,21.8797,21.8797,21.8441,21.8512,60900.0
2012-12-27 10:40:00,30.71,30.74,30.71,30.74,38300.0,21.8441,21.8655,21.8441,21.8655,38300.0
2012-12-27 10:45:00,30.73,30.75,30.71,30.74,60900.0,21.8583,21.8726,21.8441,21.8655,60900.0
2012-12-27 10:50:00,30.75,30.77,30.72,30.74,81100.0,21.8726,21.8868,21.8512,21.8655,81100.0
2012-12-27 10:55:00,30.74,30.75,30.71,30.75,56400.0,21.8655,21.8726,21.8441,21.8726,56400.0
2012-12-27 11:00:00,30.75,30.77,30.73,30.73,25300.0,21.8726,21.8868,21.8583,21.8583,25300.0
2012-12-27 11:05:00,30.74,30.74,30.66,30.68,118800.0,21.8655,21.8655,21.8086,21.8228,118800.0
2012-12-27 11:10:00,30.67,30.67,30.64,30.65,195300.0,21.8157,21.8157,21.7943,21.8014,195300.0
2012-12-27 11:15:00,30.65,30.68,30.64,30.67,18900.0,21.8014,21.8228,21.7943,21.8157,18900.0
2012-12-27 11:20:00,30.66,30.69,30.66,30.68,48200.0,21.8086,21.8299,21.8086,21.8228,48200.0
2012-12-27 11:25:00,30.68,30.72,30.67,30.68,77400.0,21.8228,21.8512,21.8157,21.8228,77400.0
2012-12-27 11:30:00,30.68,30.71,30.68,30.71,34700.0,21.8228,21.8441,21.8228,21.8441,34700.0
2012-12-27 11:35:00,30.7,30.71,30.68,30.71,37600.0,21.837,21.8441,21.8228,21.8441,37600.0
2012-12-27 11:40:00,30.71,30.73,30.7,30.7,21100.0,21.8441,21.8583,21.837,21.837,21100.0
2012-12-27 11:45:00,30.7,30.71,30.63,30.64,48400.0,21.837,21.8441,21.7872,21.7943,48400.0
2012-12-27 11:50:00,30.65,30.65,30.62,30.63,25400.0,21.8014,21.8014,21.7801,21.7872,25400.0
2012-12-27 11:55:00,30.62,30.62,30.54,30.56,82900.0,21.7801,21.7801,21.7232,21.7374,82900.0
2012-12-27 12:00:00,30.56,30.57,30.51,30.53,83400.0,21.7374,21.7445,21.7019,21.7161,83400.0
2012-12-27 12:05:00,30.53,30.53,30.49,30.51,49400.0,21.7161,21.7161,21.6876,21.7019,49400.0
2012-12-27 12:10:00,30.51,30.56,30.5,30.55,87500.0,21.7019,21.7374,21.6947,21.7303,87500.0
2012-12-27 12:15:00,30.55,30.57,30.54,30.56,57700.0,21.7303,21.7445,21.7232,21.7374,57700.0
2012-12-27 12:20:00,30.57,30.58,30.53,30.53,62200.0,21.7445,21.7516,21.7161,21.7161,62200.0
2012-12-27 12:25:00,30.53,30.58,30.53,30.57,28100.0,21.7161,21.7516,21.7161,21.7445,28100.0
2012-12-27 12:30:00,30.56,30.56,30.49,30.51,132500.0,21.7374,21.7374,21.6876,21.7019,132500.0
2012-12-27 12:35:00,30.51,30.52,30.46,30.48,54700.0,21.7019,21.709,21.6663,21.6805,54700.0
2012-12-27 12:40:00,30.49,30.5,30.46,30.47,38900.0,21.6876,21.6947,21.6663,21.6734,38900.0
2012-12-27 12:45:00,30.47,30.5,30.44,30.48,72500.0,21.6734,21.6947,21.6521,21.6805,72500.0
2012-12-27 12:50:00,30.47,30.49,30.45,30.49,28200.0,21.6734,21.6876,21.6592,21.6876,28200.0
2012-12-27 12:55:00,30.48,30.53,30.46,30.53,51400.0,21.6805,21.7161,21.6663,21.7161,51400.0
2012-12-27 13:00:00,30.53,30.57,30.51,30.56,28600.0,21.7161,21.7445,21.7019,21.7374,28600.0
2012-12-27 13:05:00,30.55,30.61,30.54,30.6,79800.0,21.7303,21.773,21.7232,21.7659,79800.0
2012-12-27 13:10:00,30.6,30.64,30.59,30.63,50400.0,21.7659,21.7943,21.7588,21.7872,50400.0
2012-12-27 13:15:00,30.64,30.68,30.63,30.64,33100.0,21.7943,21.8228,21.7872,21.7943,33100.0
2012-12-27 13:20:00,30.65,30.65,30.56,30.59,44300.0,21.8014,21.8014,21.7374,21.7588,44300.0
2012-12-27 13:25:00,30.59,30.59,30.55,30.58,36100.0,21.7588,21.7588,21.7303,21.7516,36100.0
2012-12-27 13:30:00,30.58,30.6,30.57,30.59,34700.0,21.7516,21.7659,21.7445,21.7588,34700.0
2012-12-27 13:35:00,30.58,30.62,30.57,30.59,58500.0,21.7516,21.7801,21.7445,21.7588,58500.0
2012-12-27 13:40:00,30.58,30.6,30.55,30.57,50100.0,21.7516,21.7659,21.7303,21.7445,50100.0
2012-12-27 13:45:00,30.56,30.57,30.53,30.54,47700.0,21.7374,21.7445,21.7161,21.7232,47700.0
2012-12-27 13:50:00,30.53,30.55,30.51,30.54,36200.0,21.7161,21.7303,21.7019,21.7232,36200.0
2012-12-27 13:55:00,30.54,30.55,30.51,30.52,22100.0,21.7232,21.7303,21.7019,21.709,22100.0
2012-12-27 14:00:00,30.53,30.55,30.5,30.5,51100.0,21.7161,21.7303,21.6947,21.6947,51100.0
2012-12-27 14:05:00,30.5,30.52,30.47,30.49,51000.0,21.6947,21.709,21.6734,21.6876,51000.0
2012-12-27 14:10:00,30.48,30.51,30.48,30.5,40900.0,21.6805,21.7019,21.6805,21.6947,40900.0
2012-12-27 14:15:00,30.5,30.57,30.49,30.57,31000.0,21.6947,21.7445,21.6876,21.7445,31000.0
2012-12-27 14:20:00,30.57,30.58,30.53,30.55,27000.0,21.7445,21.7516,21.7161,21.7303,27000.0
2012-12-27 14:25:00,30.54,30.56,30.49,30.5,48600.0,21.7232,21.7374,21.6876,21.6947,48600.0
2012-12-27 14:30:00,30.5,30.5,30.46,30.49,44700.0,21.6947,21.6947,21.6663,21.6876,44700.0
2012-12-27 14:35:00,30.48,30.51,30.48,30.51,22000.0,21.6805,21.7019,21.6805,21.7019,22000.0
2012-12-27 14:40:00,30.51,30.58,30.49,30.58,45400.0,21.7019,21.7516,21.6876,21.7516,45400.0
2012-12-27 14:45:00,30.58,30.72,30.58,30.65,183100.0,21.7516,21.8512,21.7516,21.8014,183100.0
2012-12-27 14:50:00,30.65,30.7,30.61,30.62,55400.0,21.8014,21.837,21.773,21.7801,55400.0
2012-12-27 14:55:00,30.62,30.68,30.61,30.67,40600.0,21.7801,21.8228,21.773,21.8157,40600.0
2012-12-27 15:00:00,30.66,30.7,30.65,30.67,129100.0,21.8086,21.837,21.8014,21.8157,129100.0
2012-12-27 15:05:00,30.68,30.76,30.68,30.74,148100.0,21.8228,21.8797,21.8228,21.8655,148100.0
2012-12-27 15:10:00,30.74,30.74,30.7,30.71,36300.0,21.8655,21.8655,21.837,21.8441,36300.0
2012-12-27 15:15:00,30.7,30.73,30.68,30.72,51100.0,21.837,21.8583,21.8228,21.8512,51100.0
2012-12-27 15:20:00,30.72,30.84,30.71,30.8,139800.0,21.8512,21.9366,21.8441,21.9081,139800.0
2012-12-27 15:25:00,30.8,30.8,30.73,30.74,100500.0,21.9081,21.9081,21.8583,21.8655,100500.0
2012-12-27 15:30:00,30.74,30.81,30.73,30.79,116400.0,21.8655,21.9152,21.8583,21.901,116400.0
2012-12-27 15:35:00,30.8,30.82,30.75,30.76,132600.0,21.9081,21.9224,21.8726,21.8797,132600.0
2012-12-27 15:40:00,30.76,30.86,30.75,30.86,214900.0,21.8797,21.9508,21.8726,21.9508,214900.0
2012-12-27 15:45:00,30.85,30.86,30.77,30.78,94000.0,21.9437,21.9508,21.8868,21.8939,94000.0
2012-12-27 15:50:00,30.78,30.82,30.75,30.81,118100.0,21.8939,21.9224,21.8726,21.9152,118100.0
2012-12-27 15:55:00,30.81,30.86,30.73,30.73,266100.0,21.9152,21.9508,21.8583,21.8583,266100.0
2012-12-28 09:30:00,30.55,30.75,30.5,30.58,86600.0,21.7303,21.8726,21.6947,21.7516,86600.0
2012-12-28 09:35:00,30.57,30.68,30.53,30.65,57300.0,21.7445,21.8228,21.7161,21.8014,57300.0
2012-12-28 09:40:00,30.65,30.72,30.63,30.68,47200.0,21.8014,21.8512,21.7872,21.8228,47200.0
2012-12-28 09:45:00,30.68,30.68,30.65,30.65,41900.0,21.8228,21.8228,21.8014,21.8014,41900.0
2012-12-28 09:50:00,30.65,30.67,30.6,30.64,60200.0,21.8014,21.8157,21.7659,21.7943,60200.0
2012-12-28 09:55:00,30.62,30.74,30.61,30.72,43900.0,21.7801,21.8655,21.773,21.8512,43900.0
2012-12-28 10:00:00,30.72,30.77,30.65,30.77,54700.0,21.8512,21.8868,21.8014,21.8868,54700.0
2012-12-28 10:05:00,30.77,30.84,30.73,30.74,113200.0,21.8868,21.9366,21.8583,21.8655,113200.0
2012-12-28 10:10:00,30.74,30.76,30.68,30.71,69800.0,21.8655,21.8797,21.8228,21.8441,69800.0
2012-12-28 10:15:00,30.71,30.77,30.67,30.76,52100.0,21.8441,21.8868,21.8157,21.8797,52100.0
2012-12-28 10:20:00,30.76,30.79,30.73,30.74,41900.0,21.8797,21.901,21.8583,21.8655,41900.0
2012-12-28 10:25:00,30.74,30.77,30.71,30.74,54600.0,21.8655,21.8868,21.8441,21.8655,54600.0
2012-12-28 10:30:00,30.74,30.79,30.72,30.75,66900.0,21.8655,21.901,21.8512,21.8726,66900.0
2012-12-28 10:35:00,30.75,30.77,30.71,30.73,28500.0,21.8726,21.8868,21.8441,21.8583,28500.0
2012-12-28 10:40:00,30.74,30.84,30.73,30.76,99400.0,21.8655,21.9366,21.8583,21.8797,99400.0
2012-12-28 10:45:00,30.77,30.89,30.77,30.81,94900.0,21.8868,21.9722,21.8868,21.9152,94900.0
2012-12-28 10:50:00,30.8,30.82,30.79,30.82,40500.0,21.9081,21.9224,21.901,21.9224,40500.0
2012-12-28 10:55:00,30.82,30.85,30.78,30.8,83300.0,21.9224,21.9437,21.8939,21.9081,83300.0
2012-12-28 11:00:00,30.81,30.89,30.8,30.88,73500.0,21.9152,21.9722,21.9081,21.965,73500.0
2012-12-28 11:05:00,30.88,30.89,30.81,30.82,54200.0,21.965,21.9722,21.9152,21.9224,54200.0
2012-12-28 11:10:00,30.82,30.83,30.8,30.8,54300.0,21.9224,21.9295,21.9081,21.9081,54300.0
2012-12-28 11:15:00,30.81,30.83,30.79,30.81,34100.0,21.9152,21.9295,21.901,21.9152,34100.0
2012-12-28 11:20:00,30.81,30.82,30.78,30.78,30300.0,21.9152,21.9224,21.8939,21.8939,30300.0
2012-12-28 11:25:00,30.78,30.8,30.77,30.77,33000.0,21.8939,21.9081,21.8868,21.8868,33000.0
2012-12-28 11:30:00,30.77,30.79,30.76,30.76,24400.0,21.8868,21.901,21.8797,21.8797,24400.0
2012-12-28 11:35:00,30.76,30.77,30.72,30.72,42300.0,21.8797,21.8868,21.8512,21.8512,42300.0
2012-12-28 11:40:00,30.73,30.76,30.73,30.76,148500.0,21.8583,21.8797,21.8583,21.8797,148500.0
2012-12-28 11:45:00,30.76,30.79,30.76,30.79,77600.0,21.8797,21.901,21.8797,21.901,77600.0
2012-12-28 11:50:00,30.79,30.79,30.75,30.75,105800.0,21.901,21.901,21.8726,21.8726,105800.0
2012-12-28 11:55:00,30.75,30.75,30.7,30.71,25400.0,21.8726,21.8726,21.837,21.8441,25400.0
2012-12-28 12:00:00,30.7,30.76,30.7,30.7,81300.0,21.837,21.8797,21.837,21.837,81300.0
2012-12-28 12:05:00,30.7,30.73,30.68,30.69,125900.0,21.837,21.8583,21.8228,21.8299,125900.0
2012-12-28 12:10:00,30.7,30.71,30.68,30.71,46000.0,21.837,21.8441,21.8228,21.8441,46000.0
2012-12-28 12:15:00,30.71,30.72,30.7,30.71,26900.0,21.8441,21.8512,21.837,21.8441,26900.0
2012-12-28 12:20:00,30.71,30.72,30.68,30.68,24100.0,21.8441,21.8512,21.8228,21.8228,24100.0
2012-12-28 12:25:00,30.68,30.71,30.67,30.68,20300.0,21.8228,21.8441,21.8157,21.8228,20300.0
2012-12-28 12:30:00,30.69,30.7,30.68,30.7,11700.0,21.8299,21.837,21.8228,21.837,11700.0
2012-12-28 12:35:00,30.7,30.7,30.65,30.69,25900.0,21.837,21.837,21.8014,21.8299,25900.0
2012-12-28 12:40:00,30.69,30.69,30.65,30.65,39900.0,21.8299,21.8299,21.8014,21.8014,39900.0
2012-12-28 12:45:00,30.66,30.69,30.65,30.69,17500.0,21.8086,21.8299,21.8014,21.8299,17500.0
2012-12-28 12:50:00,30.69,30.69,30.67,30.68,16500.0,21.8299,21.8299,21.8157,21.8228,16500.0
2012-12-28 12:55:00,30.66,30.68,30.66,30.67,32300.0,21.8086,21.8228,21.8086,21.8157,32300.0
2012-12-28 13:00:00,30.67,30.7,30.65,30.68,46500.0,21.8157,21.837,21.8014,21.8228,46500.0
2012-12-28 13:05:00,30.67,30.67,30.65,30.67,26700.0,21.8157,21.8157,21.8014,21.8157,26700.0
2012-12-28 13:10:00,30.68,30.7,30.67,30.69,18500.0,21.8228,21.837,21.8157,21.8299,18500.0
2012-12-28 13:15:00,30.69,30.7,30.67,30.69,26800.0,21.8299,21.837,21.8157,21.8299,26800.0
2012-12-28 13:20:00,30.69,30.7,30.67,30.68,23800.0,21.8299,21.837,21.8157,21.8228,23800.0
2012-12-28 13:25:00,30.69,30.7,30.67,30.67,20800.0,21.8299,21.837,21.8157,21.8157,20800.0
2012-12-28 13:30:00,30.67,30.68,30.66,30.68,14200.0,21.8157,21.8228,21.8086,21.8228,14200.0
2012-12-28 13:35:00,30.67,30.68,30.66,30.67,13100.0,21.8157,21.8228,21.8086,21.8157,13100.0
2012-12-28 13:40:00,30.67,30.71,30.67,30.7,35900.0,21.8157,21.8441,21.8157,21.837,35900.0
2012-12-28 13:45:00,30.7,30.7,30.69,30.69,6100.0,21.837,21.837,21.8299,21.8299,6100.0
2012-12-28 13:50:00,30.69,30.7,30.68,30.69,35000.0,21.8299,21.837,21.8228,21.8299,35000.0
2012-12-28 13:55:00,30.69,30.7,30.65,30.67,44100.0,21.8299,21.837,21.8014,21.8157,44100.0
2012-12-28 14:00:00,30.67,30.68,30.65,30.65,30000.0,21.8157,21.8228,21.8014,21.8014,30000.0
2012-12-28 14:05:00,30.65,30.66,30.64,30.65,88000.0,21.8014,21.8086,21.7943,21.8014,88000.0
2012-12-28 14:10:00,30.65,30.66,30.63,30.64,25600.0,21.8014,21.8086,21.7872,21.7943,25600.0
2012-12-28 14:15:00,30.64,30.65,30.62,30.65,31900.0,21.7943,21.8014,21.7801,21.8014,31900.0
2012-12-28 14:20:00,30.65,30.66,30.64,30.66,34000.0,21.8014,21.8086,21.7943,21.8086,34000.0
2012-12-28 14:25:00,30.65,30.66,30.59,30.62,45000.0,21.8014,21.8086,21.7588,21.7801,45000.0
2012-12-28 14:30:00,30.62,30.62,30.59,30.6,35200.0,21.7801,21.7801,21.7588,21.7659,35200.0
2012-12-28 14:35:00,30.6,30.64,30.59,30.62,91200.0,21.7659,21.7943,21.7588,21.7801,91200.0
2012-12-28 14:40:00,30.62,30.65,30.61,30.65,27200.0,21.7801,21.8014,21.773,21.8014,27200.0
2012-12-28 14:45:00,30.64,30.67,30.64,30.65,31500.0,21.7943,21.8157,21.7943,21.8014,31500.0
2012-12-28 14:50:00,30.65,30.66,30.63,30.65,16800.0,21.8014,21.8086,21.7872,21.8014,16800.0
2012-12-28 14:55:00,30.66,30.67,30.64,30.65,24900.0,21.8086,21.8157,21.7943,21.8014,24900.0
2012-12-28 15:00:00,30.66,30.67,30.65,30.66,30800.0,21.8086,21.8157,21.8014,21.8086,30800.0
2012-12-28 15:05:00,30.66,30.66,30.64,30.64,14500.0,21.8086,21.8086,21.7943,21.7943,14500.0
2012-12-28 15:10:00,30.65,30.65,30.62,30.65,45400.0,21.8014,21.8014,21.7801,21.8014,45400.0
2012-12-28 15:15:00,30.65,30.7,30.65,30.7,49000.0,21.8014,21.837,21.8014,21.837,49000.0
2012-12-28 15:20:00,30.7,30.7,30.67,30.69,28700.0,21.837,21.837,21.8157,21.8299,28700.0
2012-12-28 15:25:00,30.69,30.7,30.66,30.67,45900.0,21.8299,21.837,21.8086,21.8157,45900.0
2012-12-28 15:30:00,30.67,30.69,30.66,30.68,86700.0,21.8157,21.8299,21.8086,21.8228,86700.0
2012-12-28 15:35:00,30.68,30.7,30.5,30.53,195500.0,21.8228,21.837,21.6947,21.7161,195500.0
2012-12-28 15:40:00,30.54,30.59,30.54,30.57,112600.0,21.7232,21.7588,21.7232,21.7445,112600.0
2012-12-28 15:45:00,30.56,30.56,30.46,30.51,226000.0,21.7374,21.7374,21.6663,21.7019,226000.0
2012-12-28 15:50:00,30.5,30.54,30.44,30.54,153900.0,21.6947,21.7232,21.6521,21.7232,153900.0
2012-12-28 15:55:00,30.54,30.58,30.47,30.47,351700.0,21.7232,21.7516,21.6734,21.6734,351700.0
2012-12-31 09:30:00,30.48,30.48,30.3,30.4,80700.0,21.6805,21.6805,21.5525,21.6236,80700.0
2012-12-31 09:35:00,30.4,30.46,30.37,30.4,121700.0,21.6236,21.6663,21.6023,21.6236,121700.0
2012-12-31 09:40:00,30.4,30.45,30.36,30.43,135300.0,21.6236,21.6592,21.5952,21.645,135300.0
2012-12-31 09:45:00,30.44,30.47,30.38,30.39,98900.0,21.6521,21.6734,21.6094,21.6165,98900.0
2012-12-31 09:50:00,30.4,30.4,30.35,30.38,83200.0,21.6236,21.6236,21.588,21.6094,83200.0
2012-12-31 09:55:00,30.39,30.5,30.36,30.46,107900.0,21.6165,21.6947,21.5952,21.6663,107900.0
2012-12-31 10:00:00,30.46,30.48,30.41,30.42,85100.0,21.6663,21.6805,21.6307,21.6378,85100.0
2012-12-31 10:05:00,30.43,30.48,30.39,30.42,72600.0,21.645,21.6805,21.6165,21.6378,72600.0
2012-12-31 10:10:00,30.42,30.45,30.37,30.4,74600.0,21.6378,21.6592,21.6023,21.6236,74600.0
2012-12-31 10:15:00,30.4,30.46,30.39,30.4,60600.0,21.6236,21.6663,21.6165,21.6236,60600.0
2012-12-31 10:20:00,30.39,30.44,30.39,30.43,48300.0,21.6165,21.6521,21.6165,21.645,48300.0
2012-12-31 10:25:00,30.43,30.54,30.43,30.45,92900.0,21.645,21.7232,21.645,21.6592,92900.0
2012-12-31 10:30:00,30.46,30.5,30.46,30.49,35700.0,21.6663,21.6947,21.6663,21.6876,35700.0
2012-12-31 10:35:00,30.49,30.49,30.44,30.45,99600.0,21.6876,21.6876,21.6521,21.6592,99600.0
2012-12-31 10:40:00,30.45,30.46,30.4,30.41,47100.0,21.6592,21.6663,21.6236,21.6307,47100.0
2012-12-31 10:45:00,30.42,30.46,30.38,30.39,55500.0,21.6378,21.6663,21.6094,21.6165,55500.0
2012-12-31 10:50:00,30.38,30.43,30.35,30.42,112200.0,21.6094,21.645,21.588,21.6378,112200.0
2012-12-31 10:55:00,30.42,30.43,30.37,30.39,35200.0,21.6378,21.645,21.6023,21.6165,35200.0
2012-12-31 11:00:00,30.39,30.52,30.39,30.51,116900.0,21.6165,21.709,21.6165,21.7019,116900.0
2012-12-31 11:05:00,30.51,30.51,30.41,30.45,91300.0,21.7019,21.7019,21.6307,21.6592,91300.0
2012-12-31 11:10:00,30.45,30.49,30.45,30.47,55100.0,21.6592,21.6876,21.6592,21.6734,55100.0
2012-12-31 11:15:00,30.46,30.47,30.41,30.42,55500.0,21.6663,21.6734,21.6307,21.6378,55500.0
2012-12-31 11:20:00,30.43,30.45,30.38,30.41,61900.0,21.645,21.6592,21.6094,21.6307,61900.0
2012-12-31 11:25:00,30.4,30.43,30.38,30.41,65800.0,21.6236,21.645,21.6094,21.6307,65800.0
2012-12-31 11:30:00,30.41,30.46,30.41,30.45,78400.0,21.6307,21.6663,21.6307,21.6592,78400.0
2012-12-31 11:35:00,30.45,30.45,30.41,30.42,66400.0,21.6592,21.6592,21.6307,21.6378,66400.0
2012-12-31 11:40:00,30.43,30.46,30.4,30.4,34700.0,21.645,21.6663,21.6236,21.6236,34700.0
2012-12-31 11:45:00,30.41,30.45,30.4,30.4,40000.0,21.6307,21.6592,21.6236,21.6236,40000.0
2012-12-31 11:50:00,30.41,30.42,30.39,30.41,41200.0,21.6307,21.6378,21.6165,21.6307,41200.0
2012-12-31 11:55:00,30.4,30.43,30.4,30.43,33900.0,21.6236,21.645,21.6236,21.645,33900.0
2012-12-31 12:00:00,30.43,30.45,30.4,30.44,52000.0,21.645,21.6592,21.6236,21.6521,52000.0
2012-12-31 12:05:00,30.43,30.44,30.42,30.42,26600.0,21.645,21.6521,21.6378,21.6378,26600.0
2012-12-31 12:10:00,30.42,30.45,30.41,30.44,27400.0,21.6378,21.6592,21.6307,21.6521,27400.0
2012-12-31 12:15:00,30.45,30.46,30.42,30.45,61000.0,21.6592,21.6663,21.6378,21.6592,61000.0
2012-12-31 12:20:00,30.45,30.46,30.42,30.43,34600.0,21.6592,21.6663,21.6378,21.645,34600.0
2012-12-31 12:25:00,30.43,30.45,30.41,30.42,33600.0,21.645,21.6592,21.6307,21.6378,33600.0
2012-12-31 12:30:00,30.43,30.46,30.43,30.43,53800.0,21.645,21.6663,21.645,21.645,53800.0
2012-12-31 12:35:00,30.44,30.49,30.43,30.49,29300.0,21.6521,21.6876,21.645,21.6876,29300.0
2012-12-31 12:40:00,30.48,30.59,30.47,30.53,166400.0,21.6805,21.7588,21.6734,21.7161,166400.0
2012-12-31 12:45:00,30.54,30.69,30.54,30.63,143200.0,21.7232,21.8299,21.7232,21.7872,143200.0
2012-12-31 12:50:00,30.64,30.67,30.59,30.61,68100.0,21.7943,21.8157,21.7588,21.773,68100.0
2012-12-31 12:55:00,30.6,30.63,30.53,30.58,82800.0,21.7659,21.7872,21.7161,21.7516,82800.0
2012-12-31 13:00:00,30.58,30.59,30.54,30.57,78800.0,21.7516,21.7588,21.7232,21.7445,78800.0
2012-12-31 13:05:00,30.57,30.58,30.47,30.57,67100.0,21.7445,21.7516,21.6734,21.7445,67100.0
2012-12-31 13:10:00,30.57,30.68,30.55,30.68,90300.0,21.7445,21.8228,21.7303,21.8228,90300.0
2012-12-31 13:15:00,30.68,30.69,30.64,30.65,64700.0,21.8228,21.8299,21.7943,21.8014,64700.0
2012-12-31 13:20:00,30.64,30.69,30.63,30.68,56500.0,21.7943,21.8299,21.7872,21.8228,56500.0
2012-12-31 13:25:00,30.66,30.7,30.63,30.65,54200.0,21.8086,21.837,21.7872,21.8014,54200.0
2012-12-31 13:30:00,30.65,30.65,30.61,30.64,44400.0,21.8014,21.8014,21.773,21.7943,44400.0
2012-12-31 13:35:00,30.64,30.66,30.64,30.65,18400.0,21.7943,21.8086,21.7943,21.8014,18400.0
2012-12-31 13:40:00,30.65,30.68,30.63,30.63,46500.0,21.8014,21.8228,21.7872,21.7872,46500.0
2012-12-31 13:45:00,30.62,30.75,30.48,30.58,301100.0,21.7801,21.8726,21.6805,21.7516,301100.0
2012-12-31 13:50:00,30.58,30.63,30.54,30.62,47800.0,21.7516,21.7872,21.7232,21.7801,47800.0
2012-12-31 13:55:00,30.62,30.68,30.56,30.66,55000.0,21.7801,21.8228,21.7374,21.8086,55000.0
2012-12-31 14:00:00,30.64,30.68,30.61,30.67,43600.0,21.7943,21.8228,21.773,21.8157,43600.0
2012-12-31 14:05:00,30.67,30.7,30.63,30.7,71500.0,21.8157,21.837,21.7872,21.837,71500.0
2012-12-31 14:10:00,30.69,30.7,30.64,30.68,31400.0,21.8299,21.837,21.7943,21.8228,31400.0
2012-12-31 14:15:00,30.69,30.7,30.68,30.69,44500.0,21.8299,21.837,21.8228,21.8299,44500.0
2012-12-31 14:20:00,30.68,30.74,30.67,30.74,39900.0,21.8228,21.8655,21.8157,21.8655,39900.0
2012-12-31 14:25:00,30.73,30.74,30.71,30.73,31800.0,21.8583,21.8655,21.8441,21.8583,31800.0
2012-12-31 14:30:00,30.73,30.79,30.73,30.75,75900.0,21.8583,21.901,21.8583,21.8726,75900.0
2012-12-31 14:35:00,30.75,30.76,30.72,30.76,45900.0,21.8726,21.8797,21.8512,21.8797,45900.0
2012-12-31 14:40:00,30.76,30.82,30.73,30.8,82700.0,21.8797,21.9224,21.8583,21.9081,82700.0
2012-12-31 14:45:00,30.8,30.89,30.78,30.87,148000.0,21.9081,21.9722,21.8939,21.9579,148000.0
2012-12-31 14:50:00,30.86,30.91,30.82,30.86,125000.0,21.9508,21.9864,21.9224,21.9508,125000.0
2012-12-31 14:55:00,30.86,30.97,30.85,30.91,83200.0,21.9508,22.0291,21.9437,21.9864,83200.0
2012-12-31 15:00:00,30.91,30.99,30.91,30.95,130300.0,21.9864,22.0433,21.9864,22.0148,130300.0
2012-12-31 15:05:00,30.94,30.96,30.91,30.93,74000.0,22.0077,22.0219,21.9864,22.0006,74000.0
2012-12-31 15:10:00,30.93,30.93,30.83,30.86,107200.0,22.0006,22.0006,21.9295,21.9508,107200.0
2012-12-31 15:15:00,30.87,30.88,30.79,30.8,78100.0,21.9579,21.965,21.901,21.9081,78100.0
2012-12-31 15:20:00,30.8,30.84,30.8,30.81,48100.0,21.9081,21.9366,21.9081,21.9152,48100.0
2012-12-31 15:25:00,30.82,30.86,30.72,30.79,163700.0,21.9224,21.9508,21.8512,21.901,163700.0
2012-12-31 15:30:00,30.79,30.85,30.79,30.85,76500.0,21.901,21.9437,21.901,21.9437,76500.0
2012-12-31 15:35:00,30.84,30.89,30.82,30.89,98800.0,21.9366,21.9722,21.9224,21.9722,98800.0
2012-12-31 15:40:00,30.89,30.89,30.81,30.83,103500.0,21.9722,21.9722,21.9152,21.9295,103500.0
2012-12-31 15:45:00,30.83,30.9,30.82,30.9,157900.0,21.9295,21.9793,21.9224,21.9793,157900.0
2012-12-31 15:50:00,30.9,30.95,30.87,30.9,180200.0,21.9793,22.0148,21.9579,21.9793,180200.0
2012-12-31 15:55:00,30.91,30.96,30.86,30.96,481600.0,21.9864,22.0219,21.9508,22.0219,481600.0
2013-01-02 09:30:00,31.5,31.98,31.48,31.97,377900.0,22.406,22.7475,22.3918,22.7404,377900.0
2013-01-02 09:35:00,31.96,32.16,31.96,32.07,486200.0,22.7332,22.8755,22.7332,22.8115,486200.0
2013-01-02 09:40:00,32.08,32.15,31.94,32.1,239200.0,22.8186,22.8684,22.719,22.8328,239200.0
2013-01-02 09:45:00,32.1,32.11,32.0,32.05,289500.0,22.8328,22.8399,22.7617,22.7973,289500.0
2013-01-02 09:50:00,32.05,32.37,32.04,32.35,286500.0,22.7973,23.0249,22.7902,23.0107,286500.0
2013-01-02 09:55:00,32.34,32.39,32.23,32.28,259600.0,23.0035,23.0391,22.9253,22.9609,259600.0
2013-01-02 10:00:00,32.27,32.41,32.27,32.36,376000.0,22.9538,23.0533,22.9538,23.0178,376000.0
2013-01-02 10:05:00,32.36,32.39,32.22,32.25,230800.0,23.0178,23.0391,22.9182,22.9395,230800.0
2013-01-02 10:10:00,32.24,32.25,32.17,32.17,274900.0,22.9324,22.9395,22.8826,22.8826,274900.0
2013-01-02 10:15:00,32.17,32.2,32.14,32.16,191200.0,22.8826,22.904,22.8613,22.8755,191200.0
2013-01-02 10:20:00,32.15,32.22,32.12,32.14,187600.0,22.8684,22.9182,22.8471,22.8613,187600.0
2013-01-02 10:25:00,32.13,32.16,32.1,32.13,209300.0,22.8542,22.8755,22.8328,22.8542,209300.0
2013-01-02 10:30:00,32.13,32.14,32.05,32.09,233000.0,22.8542,22.8613,22.7973,22.8257,233000.0
2013-01-02 10:35:00,32.09,32.1,31.95,31.99,237600.0,22.8257,22.8328,22.7261,22.7546,237600.0
2013-01-02 10:40:00,31.99,32.0,31.9,31.92,255200.0,22.7546,22.7617,22.6906,22.7048,255200.0
2013-01-02 10:45:00,31.93,31.95,31.85,31.86,171200.0,22.7119,22.7261,22.655,22.6621,171200.0
2013-01-02 10:50:00,31.87,31.96,31.86,31.92,249300.0,22.6692,22.7332,22.6621,22.7048,249300.0
2013-01-02 10:55:00,31.92,31.97,31.91,31.94,141700.0,22.7048,22.7404,22.6977,22.719,141700.0
2013-01-02 11:00:00,31.94,31.96,31.92,31.93,144500.0,22.719,22.7332,22.7048,22.7119,144500.0
2013-01-02 11:05:00,31.93,31.94,31.84,31.87,134700.0,22.7119,22.719,22.6479,22.6692,134700.0
2013-01-02 11:10:00,31.87,31.89,31.84,31.85,154100.0,22.6692,22.6835,22.6479,22.655,154100.0
2013-01-02 11:15:00,31.85,31.87,31.81,31.86,110900.0,22.655,22.6692,22.6266,22.6621,110900.0
2013-01-02 11:20:00,31.86,31.93,31.86,31.91,83700.0,22.6621,22.7119,22.6621,22.6977,83700.0
2013-01-02 11:25:00,31.91,31.99,31.91,31.97,87900.0,22.6977,22.7546,22.6977,22.7404,87900.0
2013-01-02 11:30:00,31.96,32.03,31.95,32.02,172400.0,22.7332,22.783,22.7261,22.7759,172400.0
2013-01-02 11:35:00,32.02,32.05,32.02,32.03,143500.0,22.7759,22.7973,22.7759,22.783,143500.0
2013-01-02 11:40:00,32.03,32.05,32.02,32.04,85000.0,22.783,22.7973,22.7759,22.7902,85000.0
2013-01-02 11:45:00,32.05,32.09,32.03,32.04,126300.0,22.7973,22.8257,22.783,22.7902,126300.0
2013-01-02 11:50:00,32.04,32.09,32.04,32.09,97700.0,22.7902,22.8257,22.7902,22.8257,97700.0
2013-01-02 11:55:00,32.08,32.09,32.05,32.08,136500.0,22.8186,22.8257,22.7973,22.8186,136500.0
2013-01-02 12:00:00,32.08,32.08,32.02,32.06,82500.0,22.8186,22.8186,22.7759,22.8044,82500.0
2013-01-02 12:05:00,32.05,32.08,32.03,32.05,90100.0,22.7973,22.8186,22.783,22.7973,90100.0
2013-01-02 12:10:00,32.05,32.06,32.02,32.05,114400.0,22.7973,22.8044,22.7759,22.7973,114400.0
2013-01-02 12:15:00,32.05,32.07,32.02,32.03,152400.0,22.7973,22.8115,22.7759,22.783,152400.0
2013-01-02 12:20:00,32.03,32.05,31.97,31.98,129100.0,22.783,22.7973,22.7404,22.7475,129100.0
2013-01-02 12:25:00,31.99,32.0,31.96,31.98,116000.0,22.7546,22.7617,22.7332,22.7475,116000.0
2013-01-02 12:30:00,31.98,31.98,31.94,31.94,49800.0,22.7475,22.7475,22.719,22.719,49800.0
2013-01-02 12:35:00,31.94,31.97,31.94,31.96,80300.0,22.719,22.7404,22.719,22.7332,80300.0
2013-01-02 12:40:00,31.96,31.97,31.91,31.93,88400.0,22.7332,22.7404,22.6977,22.7119,88400.0
2013-01-02 12:45:00,31.92,31.92,31.87,31.88,82400.0,22.7048,22.7048,22.6692,22.6763,82400.0
2013-01-02 12:50:00,31.88,31.88,31.84,31.85,119500.0,22.6763,22.6763,22.6479,22.655,119500.0
2013-01-02 12:55:00,31.86,31.9,31.85,31.88,79400.0,22.6621,22.6906,22.655,22.6763,79400.0
2013-01-02 13:00:00,31.88,31.89,31.87,31.87,45100.0,22.6763,22.6835,22.6692,22.6692,45100.0
2013-01-02 13:05:00,31.87,31.9,31.86,31.89,63900.0,22.6692,22.6906,22.6621,22.6835,63900.0
2013-01-02 13:10:00,31.89,31.89,31.88,31.89,43800.0,22.6835,22.6835,22.6763,22.6835,43800.0
2013-01-02 13:15:00,31.89,31.91,31.88,31.91,47600.0,22.6835,22.6977,22.6763,22.6977,47600.0
2013-01-02 13:20:00,31.91,31.91,31.87,31.87,55900.0,22.6977,22.6977,22.6692,22.6692,55900.0
2013-01-02 13:25:00,31.87,31.88,31.85,31.86,103700.0,22.6692,22.6763,22.655,22.6621,103700.0
2013-01-02 13:30:00,31.85,31.86,31.83,31.85,136100.0,22.655,22.6621,22.6408,22.655,136100.0
2013-01-02 13:35:00,31.85,31.87,31.83,31.84,65200.0,22.655,22.6692,22.6408,22.6479,65200.0
2013-01-02 13:40:00,31.84,31.85,31.81,31.83,127200.0,22.6479,22.655,22.6266,22.6408,127200.0
2013-01-02 13:45:00,31.83,31.85,31.81,31.84,132300.0,22.6408,22.655,22.6266,22.6479,132300.0
2013-01-02 13:50:00,31.85,31.86,31.8,31.82,61600.0,22.655,22.6621,22.6194,22.6337,61600.0
2013-01-02 13:55:00,31.82,31.85,31.8,31.8,137300.0,22.6337,22.655,22.6194,22.6194,137300.0
2013-01-02 14:00:00,31.8,31.84,31.77,31.84,187300.0,22.6194,22.6479,22.5981,22.6479,187300.0
2013-01-02 14:05:00,31.84,31.85,31.81,31.85,71300.0,22.6479,22.655,22.6266,22.655,71300.0
2013-01-02 14:10:00,31.85,31.91,31.84,31.85,194200.0,22.655,22.6977,22.6479,22.655,194200.0
2013-01-02 14:15:00,31.85,31.86,31.82,31.85,129300.0,22.655,22.6621,22.6337,22.655,129300.0
2013-01-02 14:20:00,31.85,31.86,31.83,31.85,86300.0,22.655,22.6621,22.6408,22.655,86300.0
2013-01-02 14:25:00,31.85,31.87,31.84,31.86,58000.0,22.655,22.6692,22.6479,22.6621,58000.0
2013-01-02 14:30:00,31.87,31.91,31.85,31.9,77100.0,22.6692,22.6977,22.655,22.6906,77100.0
2013-01-02 14:35:00,31.89,31.92,31.88,31.92,75800.0,22.6835,22.7048,22.6763,22.7048,75800.0
2013-01-02 14:40:00,31.92,31.94,31.9,31.92,81600.0,22.7048,22.719,22.6906,22.7048,81600.0
2013-01-02 14:45:00,31.92,31.96,31.9,31.96,91800.0,22.7048,22.7332,22.6906,22.7332,91800.0
2013-01-02 14:50:00,31.96,32.0,31.96,31.99,88300.0,22.7332,22.7617,22.7332,22.7546,88300.0
2013-01-02 14:55:00,31.99,32.08,31.98,32.04,281100.0,22.7546,22.8186,22.7475,22.7902,281100.0
2013-01-02 15:00:00,32.04,32.05,31.98,31.99,185000.0,22.7902,22.7973,22.7475,22.7546,185000.0
2013-01-02 15:05:00,32.0,32.01,31.97,31.99,111700.0,22.7617,22.7688,22.7404,22.7546,111700.0
2013-01-02 15:10:00,31.99,32.03,31.98,32.03,107100.0,22.7546,22.783,22.7475,22.783,107100.0
2013-01-02 15:15:00,32.02,32.04,32.0,32.04,96700.0,22.7759,22.7902,22.7617,22.7902,96700.0
2013-01-02 15:20:00,32.04,32.09,32.02,32.03,144800.0,22.7902,22.8257,22.7759,22.783,144800.0
2013-01-02 15:25:00,32.03,32.07,32.01,32.03,194400.0,22.783,22.8115,22.7688,22.783,194400.0
2013-01-02 15:30:00,32.03,32.09,32.02,32.09,118300.0,22.783,22.8257,22.7759,22.8257,118300.0
2013-01-02 15:35:00,32.09,32.16,32.08,32.16,194300.0,22.8257,22.8755,22.8186,22.8755,194300.0
2013-01-02 15:40:00,32.16,32.18,32.14,32.16,176400.0,22.8755,22.8897,22.8613,22.8755,176400.0
2013-01-02 15:45:00,32.17,32.2,32.15,32.2,218700.0,22.8826,22.904,22.8684,22.904,218700.0
2013-01-02 15:50:00,32.2,32.28,32.19,32.26,533600.0,22.904,22.9609,22.8968,22.9466,533600.0
2013-01-02 15:55:00,32.26,32.31,32.2,32.31,603800.0,22.9466,22.9822,22.904,22.9822,603800.0
2013-01-03 09:30:00,32.15,32.25,32.11,32.13,395600.0,22.8684,22.9395,22.8399,22.8542,395600.0
2013-01-03 09:35:00,32.13,32.22,32.02,32.17,354800.0,22.8542,22.9182,22.7759,22.8826,354800.0
2013-01-03 09:40:00,32.18,32.28,32.17,32.19,289000.0,22.8897,22.9609,22.8826,22.8968,289000.0
2013-01-03 09:45:00,32.19,32.27,32.15,32.17,283400.0,22.8968,22.9538,22.8684,22.8826,283400.0
2013-01-03 09:50:00,32.16,32.17,32.1,32.12,229600.0,22.8755,22.8826,22.8328,22.8471,229600.0
2013-01-03 09:55:00,32.12,32.16,32.09,32.12,223000.0,22.8471,22.8755,22.8257,22.8471,223000.0
2013-01-03 10:00:00,32.13,32.18,32.11,32.15,404400.0,22.8542,22.8897,22.8399,22.8684,404400.0
2013-01-03 10:05:00,32.15,32.24,32.13,32.23,415800.0,22.8684,22.9324,22.8542,22.9253,415800.0
2013-01-03 10:10:00,32.22,32.22,32.16,32.2,224000.0,22.9182,22.9182,22.8755,22.904,224000.0
2013-01-03 10:15:00,32.19,32.21,32.15,32.15,249600.0,22.8968,22.9111,22.8684,22.8684,249600.0
2013-01-03 10:20:00,32.15,32.19,32.15,32.18,218400.0,22.8684,22.8968,22.8684,22.8897,218400.0
2013-01-03 10:25:00,32.18,32.18,32.1,32.11,197400.0,22.8897,22.8897,22.8328,22.8399,197400.0
2013-01-03 10:30:00,32.1,32.2,32.1,32.13,192400.0,22.8328,22.904,22.8328,22.8542,192400.0
2013-01-03 10:35:00,32.13,32.16,32.11,32.14,209200.0,22.8542,22.8755,22.8399,22.8613,209200.0
2013-01-03 10:40:00,32.15,32.2,32.15,32.15,332000.0,22.8684,22.904,22.8684,22.8684,332000.0
2013-01-03 10:45:00,32.14,32.17,32.12,32.13,290600.0,22.8613,22.8826,22.8471,22.8542,290600.0
2013-01-03 10:50:00,32.13,32.15,32.1,32.15,152800.0,22.8542,22.8684,22.8328,22.8684,152800.0
2013-01-03 10:55:00,32.15,32.17,32.13,32.17,134800.0,22.8684,22.8826,22.8542,22.8826,134800.0
2013-01-03 11:00:00,32.17,32.2,32.15,32.19,352200.0,22.8826,22.904,22.8684,22.8968,352200.0
2013-01-03 11:05:00,32.18,32.23,32.18,32.22,220200.0,22.8897,22.9253,22.8897,22.9182,220200.0
2013-01-03 11:10:00,32.23,32.25,32.2,32.2,171000.0,22.9253,22.9395,22.904,22.904,171000.0
2013-01-03 11:15:00,32.2,32.22,32.17,32.19,127400.0,22.904,22.9182,22.8826,22.8968,127400.0
2013-01-03 11:20:00,32.19,32.2,32.17,32.17,140200.0,22.8968,22.904,22.8826,22.8826,140200.0
2013-01-03 11:25:00,32.17,32.17,32.13,32.14,181800.0,22.8826,22.8826,22.8542,22.8613,181800.0
2013-01-03 11:30:00,32.14,32.18,32.13,32.16,168400.0,22.8613,22.8897,22.8542,22.8755,168400.0
2013-01-03 11:35:00,32.15,32.19,32.14,32.17,344000.0,22.8684,22.8968,22.8613,22.8826,344000.0
2013-01-03 11:40:00,32.16,32.17,32.12,32.13,111600.0,22.8755,22.8826,22.8471,22.8542,111600.0
2013-01-03 11:45:00,32.13,32.15,32.12,32.15,111000.0,22.8542,22.8684,22.8471,22.8684,111000.0
2013-01-03 11:50:00,32.15,32.16,32.12,32.15,98400.0,22.8684,22.8755,22.8471,22.8684,98400.0
2013-01-03 11:55:00,32.15,32.15,32.14,32.15,93400.0,22.8684,22.8684,22.8613,22.8684,93400.0
2013-01-03 12:00:00,32.14,32.17,32.14,32.16,117000.0,22.8613,22.8826,22.8613,22.8755,117000.0
2013-01-03 12:05:00,32.16,32.17,32.13,32.16,117400.0,22.8755,22.8826,22.8542,22.8755,117400.0
2013-01-03 12:10:00,32.17,32.18,32.14,32.18,107000.0,22.8826,22.8897,22.8613,22.8897,107000.0
2013-01-03 12:15:00,32.18,32.18,32.14,32.15,99800.0,22.8897,22.8897,22.8613,22.8684,99800.0
2013-01-03 12:20:00,32.15,32.17,32.13,32.14,126200.0,22.8684,22.8826,22.8542,22.8613,126200.0
2013-01-03 12:25:00,32.15,32.15,32.1,32.11,105600.0,22.8684,22.8684,22.8328,22.8399,105600.0
2013-01-03 12:30:00,32.12,32.12,32.06,32.07,230200.0,22.8471,22.8471,22.8044,22.8115,230200.0
2013-01-03 12:35:00,32.08,32.1,32.07,32.09,95400.0,22.8186,22.8328,22.8115,22.8257,95400.0
2013-01-03 12:40:00,32.1,32.1,32.07,32.07,121200.0,22.8328,22.8328,22.8115,22.8115,121200.0
2013-01-03 12:45:00,32.07,32.08,32.04,32.05,121400.0,22.8115,22.8186,22.7902,22.7973,121400.0
2013-01-03 12:50:00,32.06,32.09,32.06,32.07,107600.0,22.8044,22.8257,22.8044,22.8115,107600.0
2013-01-03 12:55:00,32.07,32.08,32.05,32.07,80200.0,22.8115,22.8186,22.7973,22.8115,80200.0
2013-01-03 13:00:00,32.08,32.09,32.06,32.07,130000.0,22.8186,22.8257,22.8044,22.8115,130000.0
2013-01-03 13:05:00,32.07,32.09,32.07,32.08,93400.0,22.8115,22.8257,22.8115,22.8186,93400.0
2013-01-03 13:10:00,32.08,32.09,32.06,32.08,152400.0,22.8186,22.8257,22.8044,22.8186,152400.0
2013-01-03 13:15:00,32.07,32.1,32.07,32.09,115200.0,22.8115,22.8328,22.8115,22.8257,115200.0
2013-01-03 13:20:00,32.09,32.1,32.05,32.05,126200.0,22.8257,22.8328,22.7973,22.7973,126200.0
2013-01-03 13:25:00,32.05,32.09,32.05,32.07,150000.0,22.7973,22.8257,22.7973,22.8115,150000.0
2013-01-03 13:30:00,32.08,32.13,32.08,32.12,106200.0,22.8186,22.8542,22.8186,22.8471,106200.0
2013-01-03 13:35:00,32.12,32.12,32.12,32.12,0.0,22.8471,22.8471,22.8471,22.8471,0.0
2013-01-03 13:40:00,32.12,32.12,32.12,32.12,0.0,22.8471,22.8471,22.8471,22.8471,0.0
2013-01-03 13:45:00,32.12,32.12,32.12,32.12,0.0,22.8471,22.8471,22.8471,22.8471,0.0
2013-01-03 13:50:00,32.12,32.13,32.1,32.11,199000.0,22.8471,22.8542,22.8328,22.8399,199000.0
2013-01-03 13:55:00,32.11,32.13,32.08,32.09,169400.0,22.8399,22.8542,22.8186,22.8257,169400.0
2013-01-03 14:00:00,32.09,32.11,32.05,32.06,185800.0,22.8257,22.8399,22.7973,22.8044,185800.0
2013-01-03 14:05:00,32.06,32.06,32.0,32.02,248200.0,22.8044,22.8044,22.7617,22.7759,248200.0
2013-01-03 14:10:00,32.03,32.08,32.01,32.07,129800.0,22.783,22.8186,22.7688,22.8115,129800.0
2013-01-03 14:15:00,32.07,32.07,32.02,32.04,189000.0,22.8115,22.8115,22.7759,22.7902,189000.0
2013-01-03 14:20:00,32.03,32.13,32.01,32.03,326200.0,22.783,22.8542,22.7688,22.783,326200.0
2013-01-03 14:25:00,32.02,32.03,31.98,32.02,174800.0,22.7759,22.783,22.7475,22.7759,174800.0
2013-01-03 14:30:00,32.02,32.03,31.96,32.0,205400.0,22.7759,22.783,22.7332,22.7617,205400.0
2013-01-03 14:35:00,32.0,32.01,31.93,31.93,200400.0,22.7617,22.7688,22.7119,22.7119,200400.0
2013-01-03 14:40:00,31.93,31.95,31.93,31.94,201000.0,22.7119,22.7261,22.7119,22.719,201000.0
2013-01-03 14:45:00,31.95,31.95,31.91,31.92,243200.0,22.7261,22.7261,22.6977,22.7048,243200.0
2013-01-03 14:50:00,31.92,31.94,31.91,31.92,171400.0,22.7048,22.719,22.6977,22.7048,171400.0
2013-01-03 14:55:00,31.91,31.94,31.91,31.91,226800.0,22.6977,22.719,22.6977,22.6977,226800.0
2013-01-03 15:00:00,31.91,31.96,31.91,31.95,279600.0,22.6977,22.7332,22.6977,22.7261,279600.0
2013-01-03 15:05:00,31.95,31.95,31.89,31.9,243800.0,22.7261,22.7261,22.6835,22.6906,243800.0
2013-01-03 15:10:00,31.9,31.93,31.86,31.87,245400.0,22.6906,22.7119,22.6621,22.6692,245400.0
2013-01-03 15:15:00,31.87,31.88,31.84,31.84,157800.0,22.6692,22.6763,22.6479,22.6479,157800.0
2013-01-03 15:20:00,31.84,31.87,31.81,31.81,182000.0,22.6479,22.6692,22.6266,22.6266,182000.0
2013-01-03 15:25:00,31.82,31.87,31.8,31.83,207800.0,22.6337,22.6692,22.6194,22.6408,207800.0
2013-01-03 15:30:00,31.83,31.83,31.78,31.8,253800.0,22.6408,22.6408,22.6052,22.6194,253800.0
2013-01-03 15:35:00,31.8,31.81,31.78,31.8,278800.0,22.6194,22.6266,22.6052,22.6194,278800.0
2013-01-03 15:40:00,31.81,31.84,31.79,31.82,221200.0,22.6266,22.6479,22.6123,22.6337,221200.0
2013-01-03 15:45:00,31.82,31.89,31.82,31.86,432600.0,22.6337,22.6835,22.6337,22.6621,432600.0
2013-01-03 15:50:00,31.86,31.9,31.81,31.81,471000.0,22.6621,22.6906,22.6266,22.6266,471000.0
2013-01-03 15:55:00,31.81,31.92,31.81,31.92,834600.0,22.6266,22.7048,22.6266,22.7048,834600.0
2013-01-04 09:30:00,32.0,32.12,31.76,31.87,189800.0,22.7617,22.8471,22.591,22.6692,189800.0
2013-01-04 09:35:00,31.87,31.88,31.77,31.78,155500.0,22.6692,22.6763,22.5981,22.6052,155500.0
2013-01-04 09:40:00,31.78,31.88,31.75,31.88,144400.0,22.6052,22.6763,22.5839,22.6763,144400.0
2013-01-04 09:45:00,31.87,32.01,31.85,32.0,144600.0,22.6692,22.7688,22.655,22.7617,144600.0
2013-01-04 09:50:00,32.0,32.08,31.95,32.06,173300.0,22.7617,22.8186,22.7261,22.8044,173300.0
2013-01-04 09:55:00,32.06,32.07,32.01,32.01,101200.0,22.8044,22.8115,22.7688,22.7688,101200.0
2013-01-04 10:00:00,32.03,32.09,31.91,31.95,324200.0,22.783,22.8257,22.6977,22.7261,324200.0
2013-01-04 10:05:00,31.95,31.99,31.93,31.93,175700.0,22.7261,22.7546,22.7119,22.7119,175700.0
2013-01-04 10:10:00,31.94,32.09,31.93,32.06,156100.0,22.719,22.8257,22.7119,22.8044,156100.0
2013-01-04 10:15:00,32.06,32.07,32.03,32.03,120900.0,22.8044,22.8115,22.783,22.783,120900.0
2013-01-04 10:20:00,32.03,32.07,32.01,32.03,94800.0,22.783,22.8115,22.7688,22.783,94800.0
2013-01-04 10:25:00,32.03,32.06,32.0,32.04,101800.0,22.783,22.8044,22.7617,22.7902,101800.0
2013-01-04 10:30:00,32.04,32.06,31.99,32.05,132200.0,22.7902,22.8044,22.7546,22.7973,132200.0
2013-01-04 10:35:00,32.05,32.07,32.02,32.07,370400.0,22.7973,22.8115,22.7759,22.8115,370400.0
2013-01-04 10:40:00,32.07,32.07,31.97,31.98,95000.0,22.8115,22.8115,22.7404,22.7475,95000.0
2013-01-04 10:45:00,31.98,32.04,31.97,32.04,81100.0,22.7475,22.7902,22.7404,22.7902,81100.0
2013-01-04 10:50:00,32.04,32.07,32.02,32.05,64900.0,22.7902,22.8115,22.7759,22.7973,64900.0
2013-01-04 10:55:00,32.05,32.05,32.01,32.01,48700.0,22.7973,22.7973,22.7688,22.7688,48700.0
2013-01-04 11:00:00,32.01,32.09,32.0,32.08,93000.0,22.7688,22.8257,22.7617,22.8186,93000.0
2013-01-04 11:05:00,32.08,32.13,32.07,32.12,140500.0,22.8186,22.8542,22.8115,22.8471,140500.0
2013-01-04 11:10:00,32.11,32.16,32.11,32.16,57700.0,22.8399,22.8755,22.8399,22.8755,57700.0
2013-01-04 11:15:00,32.16,32.17,32.14,32.16,105200.0,22.8755,22.8826,22.8613,22.8755,105200.0
2013-01-04 11:20:00,32.15,32.16,32.12,32.12,61900.0,22.8684,22.8755,22.8471,22.8471,61900.0
2013-01-04 11:25:00,32.12,32.13,32.11,32.12,77300.0,22.8471,22.8542,22.8399,22.8471,77300.0
2013-01-04 11:30:00,32.12,32.13,32.1,32.13,87100.0,22.8471,22.8542,22.8328,22.8542,87100.0
2013-01-04 11:35:00,32.13,32.15,32.1,32.13,53600.0,22.8542,22.8684,22.8328,22.8542,53600.0
2013-01-04 11:40:00,32.12,32.15,32.11,32.13,37600.0,22.8471,22.8684,22.8399,22.8542,37600.0
2013-01-04 11:45:00,32.13,32.16,32.13,32.15,52300.0,22.8542,22.8755,22.8542,22.8684,52300.0
2013-01-04 11:50:00,32.15,32.17,32.13,32.17,19500.0,22.8684,22.8826,22.8542,22.8826,19500.0
2013-01-04 11:55:00,32.16,32.18,32.12,32.13,52400.0,22.8755,22.8897,22.8471,22.8542,52400.0
2013-01-04 12:00:00,32.13,32.14,32.1,32.11,42300.0,22.8542,22.8613,22.8328,22.8399,42300.0
2013-01-04 12:05:00,32.11,32.12,32.08,32.08,46300.0,22.8399,22.8471,22.8186,22.8186,46300.0
2013-01-04 12:10:00,32.08,32.09,32.04,32.05,95100.0,22.8186,22.8257,22.7902,22.7973,95100.0
2013-01-04 12:15:00,32.05,32.05,32.01,32.01,53100.0,22.7973,22.7973,22.7688,22.7688,53100.0
2013-01-04 12:20:00,32.01,32.03,32.01,32.02,37200.0,22.7688,22.783,22.7688,22.7759,37200.0
2013-01-04 12:25:00,32.02,32.07,32.01,32.07,26800.0,22.7759,22.8115,22.7688,22.8115,26800.0
2013-01-04 12:30:00,32.06,32.08,32.03,32.08,48800.0,22.8044,22.8186,22.783,22.8186,48800.0
2013-01-04 12:35:00,32.07,32.08,32.01,32.01,36700.0,22.8115,22.8186,22.7688,22.7688,36700.0
2013-01-04 12:40:00,32.02,32.03,32.01,32.03,24200.0,22.7759,22.783,22.7688,22.783,24200.0
2013-01-04 12:45:00,32.03,32.04,32.01,32.04,21900.0,22.783,22.7902,22.7688,22.7902,21900.0
2013-01-04 12:50:00,32.04,32.04,32.0,32.01,40500.0,22.7902,22.7902,22.7617,22.7688,40500.0
2013-01-04 12:55:00,32.0,32.02,32.0,32.02,27000.0,22.7617,22.7759,22.7617,22.7759,27000.0
2013-01-04 13:00:00,32.01,32.02,32.01,32.01,15100.0,22.7688,22.7759,22.7688,22.7688,15100.0
2013-01-04 13:05:00,32.01,32.01,31.99,32.0,34400.0,22.7688,22.7688,22.7546,22.7617,34400.0
2013-01-04 13:10:00,32.0,32.01,31.98,32.0,54700.0,22.7617,22.7688,22.7475,22.7617,54700.0
2013-01-04 13:15:00,32.0,32.0,31.96,31.98,37200.0,22.7617,22.7617,22.7332,22.7475,37200.0
2013-01-04 13:20:00,31.98,31.99,31.97,31.97,64400.0,22.7475,22.7546,22.7404,22.7404,64400.0
2013-01-04 13:25:00,31.98,32.0,31.97,32.0,41200.0,22.7475,22.7617,22.7404,22.7617,41200.0
2013-01-04 13:30:00,32.0,32.0,31.96,31.98,58700.0,22.7617,22.7617,22.7332,22.7475,58700.0
2013-01-04 13:35:00,31.98,31.99,31.96,31.96,51200.0,22.7475,22.7546,22.7332,22.7332,51200.0
2013-01-04 13:40:00,31.97,31.97,31.94,31.95,47700.0,22.7404,22.7404,22.719,22.7261,47700.0
2013-01-04 13:45:00,31.95,31.98,31.94,31.97,94300.0,22.7261,22.7475,22.719,22.7404,94300.0
2013-01-04 13:50:00,31.97,31.97,31.93,31.93,50500.0,22.7404,22.7404,22.7119,22.7119,50500.0
2013-01-04 13:55:00,31.93,31.96,31.92,31.95,120100.0,22.7119,22.7332,22.7048,22.7261,120100.0
2013-01-04 14:00:00,31.95,31.97,31.95,31.96,65700.0,22.7261,22.7404,22.7261,22.7332,65700.0
2013-01-04 14:05:00,31.97,31.99,31.96,31.97,91900.0,22.7404,22.7546,22.7332,22.7404,91900.0
2013-01-04 14:10:00,31.97,31.97,31.93,31.95,61200.0,22.7404,22.7404,22.7119,22.7261,61200.0
2013-01-04 14:15:00,31.95,31.96,31.93,31.93,47000.0,22.7261,22.7332,22.7119,22.7119,47000.0
2013-01-04 14:20:00,31.93,31.94,31.87,31.88,191700.0,22.7119,22.719,22.6692,22.6763,191700.0
2013-01-04 14:25:00,31.88,31.89,31.87,31.88,75300.0,22.6763,22.6835,22.6692,22.6763,75300.0
2013-01-04 14:30:00,31.88,31.9,31.85,31.87,88400.0,22.6763,22.6906,22.655,22.6692,88400.0
2013-01-04 14:35:00,31.87,31.9,31.86,31.88,76100.0,22.6692,22.6906,22.6621,22.6763,76100.0
2013-01-04 14:40:00,31.88,31.88,31.85,31.86,40100.0,22.6763,22.6763,22.655,22.6621,40100.0
2013-01-04 14:45:00,31.86,31.86,31.84,31.85,80500.0,22.6621,22.6621,22.6479,22.655,80500.0
2013-01-04 14:50:00,31.85,31.88,31.85,31.88,40700.0,22.655,22.6763,22.655,22.6763,40700.0
2013-01-04 14:55:00,31.88,31.89,31.87,31.88,48600.0,22.6763,22.6835,22.6692,22.6763,48600.0
2013-01-04 15:00:00,31.89,31.91,31.88,31.91,96100.0,22.6835,22.6977,22.6763,22.6977,96100.0
2013-01-04 15:05:00,31.92,31.93,31.91,31.92,68700.0,22.7048,22.7119,22.6977,22.7048,68700.0
2013-01-04 15:10:00,31.92,31.95,31.91,31.94,75500.0,22.7048,22.7261,22.6977,22.719,75500.0
2013-01-04 15:15:00,31.93,31.94,31.89,31.89,100300.0,22.7119,22.719,22.6835,22.6835,100300.0
2013-01-04 15:20:00,31.89,31.93,31.89,31.92,93800.0,22.6835,22.7119,22.6835,22.7048,93800.0
2013-01-04 15:25:00,31.92,31.95,31.9,31.9,116000.0,22.7048,22.7261,22.6906,22.6906,116000.0
2013-01-04 15:30:00,31.9,31.91,31.89,31.9,66900.0,22.6906,22.6977,22.6835,22.6906,66900.0
2013-01-04 15:35:00,31.91,31.94,31.88,31.94,94700.0,22.6977,22.719,22.6763,22.719,94700.0
2013-01-04 15:40:00,31.94,31.94,31.9,31.9,77900.0,22.719,22.719,22.6906,22.6906,77900.0
2013-01-04 15:45:00,31.9,31.91,31.83,31.83,184400.0,22.6906,22.6977,22.6408,22.6408,184400.0
2013-01-04 15:50:00,31.83,31.89,31.83,31.89,188000.0,22.6408,22.6835,22.6408,22.6835,188000.0
2013-01-04 15:55:00,31.89,31.89,31.8,31.84,436500.0,22.6835,22.6835,22.6194,22.6479,436500.0
2013-01-07 09:30:00,31.77,31.96,31.77,31.9,717400.0,22.5981,22.7332,22.5981,22.6906,717400.0
2013-01-07 09:35:00,31.9,32.0,31.88,31.98,498000.0,22.6906,22.7617,22.6763,22.7475,498000.0
2013-01-07 09:40:00,31.98,32.14,31.96,32.11,457400.0,22.7475,22.8613,22.7332,22.8399,457400.0
2013-01-07 09:45:00,32.1,32.13,32.08,32.09,474400.0,22.8328,22.8542,22.8186,22.8257,474400.0
2013-01-07 09:50:00,32.09,32.11,32.05,32.09,380400.0,22.8257,22.8399,22.7973,22.8257,380400.0
2013-01-07 09:55:00,32.09,32.09,32.06,32.09,233600.0,22.8257,22.8257,22.8044,22.8257,233600.0
2013-01-07 10:00:00,32.08,32.1,32.05,32.05,246400.0,22.8186,22.8328,22.7973,22.7973,246400.0
2013-01-07 10:05:00,32.05,32.05,32.01,32.02,319000.0,22.7973,22.7973,22.7688,22.7759,319000.0
2013-01-07 10:10:00,32.03,32.04,31.98,32.0,320600.0,22.783,22.7902,22.7475,22.7617,320600.0
2013-01-07 10:15:00,32.0,32.07,32.0,32.05,326400.0,22.7617,22.8115,22.7617,22.7973,326400.0
2013-01-07 10:20:00,32.05,32.05,32.0,32.01,208000.0,22.7973,22.7973,22.7617,22.7688,208000.0
2013-01-07 10:25:00,32.01,32.09,31.98,32.07,331600.0,22.7688,22.8257,22.7475,22.8115,331600.0
2013-01-07 10:30:00,32.07,32.15,32.07,32.12,196000.0,22.8115,22.8684,22.8115,22.8471,196000.0
2013-01-07 10:35:00,32.12,32.15,32.11,32.13,106400.0,22.8471,22.8684,22.8399,22.8542,106400.0
2013-01-07 10:40:00,32.14,32.15,32.13,32.13,126800.0,22.8613,22.8684,22.8542,22.8542,126800.0
2013-01-07 10:45:00,32.13,32.19,32.13,32.19,171800.0,22.8542,22.8968,22.8542,22.8968,171800.0
2013-01-07 10:50:00,32.18,32.19,32.11,32.11,225600.0,22.8897,22.8968,22.8399,22.8399,225600.0
2013-01-07 10:55:00,32.11,32.15,32.1,32.11,183400.0,22.8399,22.8684,22.8328,22.8399,183400.0
2013-01-07 11:00:00,32.12,32.15,32.11,32.11,124000.0,22.8471,22.8684,22.8399,22.8399,124000.0
2013-01-07 11:05:00,32.12,32.15,32.11,32.13,123600.0,22.8471,22.8684,22.8399,22.8542,123600.0
2013-01-07 11:10:00,32.12,32.13,32.1,32.13,109600.0,22.8471,22.8542,22.8328,22.8542,109600.0
2013-01-07 11:15:00,32.13,32.14,32.08,32.11,328000.0,22.8542,22.8613,22.8186,22.8399,328000.0
2013-01-07 11:20:00,32.11,32.11,32.08,32.09,152800.0,22.8399,22.8399,22.8186,22.8257,152800.0
2013-01-07 11:25:00,32.1,32.11,32.07,32.07,109000.0,22.8328,22.8399,22.8115,22.8115,109000.0
2013-01-07 11:30:00,32.08,32.1,32.08,32.08,88200.0,22.8186,22.8328,22.8186,22.8186,88200.0
2013-01-07 11:35:00,32.08,32.09,32.04,32.04,182600.0,22.8186,22.8257,22.7902,22.7902,182600.0
2013-01-07 11:40:00,32.04,32.05,31.99,32.0,121200.0,22.7902,22.7973,22.7546,22.7617,121200.0
2013-01-07 11:45:00,32.0,32.01,31.91,31.93,184400.0,22.7617,22.7688,22.6977,22.7119,184400.0
2013-01-07 11:50:00,31.93,31.94,31.85,31.87,199800.0,22.7119,22.719,22.655,22.6692,199800.0
2013-01-07 11:55:00,31.87,31.87,31.84,31.86,166800.0,22.6692,22.6692,22.6479,22.6621,166800.0
2013-01-07 12:00:00,31.85,31.88,31.84,31.86,134000.0,22.655,22.6763,22.6479,22.6621,134000.0
2013-01-07 12:05:00,31.85,31.87,31.83,31.84,145000.0,22.655,22.6692,22.6408,22.6479,145000.0
2013-01-07 12:10:00,31.83,31.84,31.83,31.84,62800.0,22.6408,22.6479,22.6408,22.6479,62800.0
2013-01-07 12:15:00,31.84,31.86,31.83,31.85,176800.0,22.6479,22.6621,22.6408,22.655,176800.0
2013-01-07 12:20:00,31.84,31.85,31.83,31.83,107800.0,22.6479,22.655,22.6408,22.6408,107800.0
2013-01-07 12:25:00,31.84,31.84,31.8,31.84,182800.0,22.6479,22.6479,22.6194,22.6479,182800.0
2013-01-07 12:30:00,31.84,31.89,31.83,31.83,121800.0,22.6479,22.6835,22.6408,22.6408,121800.0
2013-01-07 12:35:00,31.84,31.88,31.83,31.86,86400.0,22.6479,22.6763,22.6408,22.6621,86400.0
2013-01-07 12:40:00,31.87,31.89,31.86,31.89,71600.0,22.6692,22.6835,22.6621,22.6835,71600.0
2013-01-07 12:45:00,31.89,31.93,31.89,31.92,100800.0,22.6835,22.7119,22.6835,22.7048,100800.0
2013-01-07 12:50:00,31.92,31.92,31.9,31.9,63800.0,22.7048,22.7048,22.6906,22.6906,63800.0
2013-01-07 12:55:00,31.9,31.91,31.87,31.88,112200.0,22.6906,22.6977,22.6692,22.6763,112200.0
2013-01-07 13:00:00,31.88,31.89,31.85,31.87,99000.0,22.6763,22.6835,22.655,22.6692,99000.0
2013-01-07 13:05:00,31.87,31.89,31.87,31.88,73600.0,22.6692,22.6835,22.6692,22.6763,73600.0
2013-01-07 13:10:00,31.88,31.89,31.87,31.87,70600.0,22.6763,22.6835,22.6692,22.6692,70600.0
2013-01-07 13:15:00,31.87,31.89,31.86,31.88,68000.0,22.6692,22.6835,22.6621,22.6763,68000.0
2013-01-07 13:20:00,31.88,31.89,31.87,31.88,115000.0,22.6763,22.6835,22.6692,22.6763,115000.0
2013-01-07 13:25:00,31.88,31.89,31.87,31.87,88600.0,22.6763,22.6835,22.6692,22.6692,88600.0
2013-01-07 13:30:00,31.87,31.87,31.86,31.87,53200.0,22.6692,22.6692,22.6621,22.6692,53200.0
2013-01-07 13:35:00,31.87,31.88,31.85,31.86,137200.0,22.6692,22.6763,22.655,22.6621,137200.0
2013-01-07 13:40:00,31.86,31.87,31.8,31.82,70400.0,22.6621,22.6692,22.6194,22.6337,70400.0
2013-01-07 13:45:00,31.81,31.84,31.81,31.82,57200.0,22.6266,22.6479,22.6266,22.6337,57200.0
2013-01-07 13:50:00,31.82,31.86,31.82,31.85,95800.0,22.6337,22.6621,22.6337,22.655,95800.0
2013-01-07 13:55:00,31.85,31.85,31.82,31.83,141200.0,22.655,22.655,22.6337,22.6408,141200.0
2013-01-07 14:00:00,31.82,31.84,31.82,31.83,75000.0,22.6337,22.6479,22.6337,22.6408,75000.0
2013-01-07 14:05:00,31.84,31.88,31.84,31.85,167800.0,22.6479,22.6763,22.6479,22.655,167800.0
2013-01-07 14:10:00,31.85,31.87,31.83,31.83,94800.0,22.655,22.6692,22.6408,22.6408,94800.0
2013-01-07 14:15:00,31.83,31.87,31.83,31.85,120800.0,22.6408,22.6692,22.6408,22.655,120800.0
2013-01-07 14:20:00,31.84,31.85,31.82,31.85,80600.0,22.6479,22.655,22.6337,22.655,80600.0
2013-01-07 14:25:00,31.85,31.89,31.84,31.88,130200.0,22.655,22.6835,22.6479,22.6763,130200.0
2013-01-07 14:30:00,31.88,31.91,31.87,31.88,105000.0,22.6763,22.6977,22.6692,22.6763,105000.0
2013-01-07 14:35:00,31.88,31.9,31.87,31.89,103600.0,22.6763,22.6906,22.6692,22.6835,103600.0
2013-01-07 14:40:00,31.89,31.89,31.86,31.88,78200.0,22.6835,22.6835,22.6621,22.6763,78200.0
2013-01-07 14:45:00,31.87,31.88,31.86,31.87,91800.0,22.6692,22.6763,22.6621,22.6692,91800.0
2013-01-07 14:50:00,31.87,31.88,31.86,31.88,140600.0,22.6692,22.6763,22.6621,22.6763,140600.0
2013-01-07 14:55:00,31.88,31.88,31.85,31.87,138600.0,22.6763,22.6763,22.655,22.6692,138600.0
2013-01-07 15:00:00,31.87,31.9,31.87,31.89,105800.0,22.6692,22.6906,22.6692,22.6835,105800.0
2013-01-07 15:05:00,31.89,31.9,31.87,31.89,128400.0,22.6835,22.6906,22.6692,22.6835,128400.0
2013-01-07 15:10:00,31.89,31.92,31.88,31.88,142400.0,22.6835,22.7048,22.6763,22.6763,142400.0
2013-01-07 15:15:00,31.89,31.91,31.89,31.91,94600.0,22.6835,22.6977,22.6835,22.6977,94600.0
2013-01-07 15:20:00,31.91,31.95,31.9,31.95,113400.0,22.6977,22.7261,22.6906,22.7261,113400.0
2013-01-07 15:25:00,31.95,31.98,31.94,31.95,211600.0,22.7261,22.7475,22.719,22.7261,211600.0
2013-01-07 15:30:00,31.94,31.99,31.94,31.97,215800.0,22.719,22.7546,22.719,22.7404,215800.0
2013-01-07 15:35:00,31.97,31.97,31.92,31.93,143600.0,22.7404,22.7404,22.7048,22.7119,143600.0
2013-01-07 15:40:00,31.93,31.95,31.9,31.95,374400.0,22.7119,22.7261,22.6906,22.7261,374400.0
2013-01-07 15:45:00,31.95,31.96,31.93,31.95,220200.0,22.7261,22.7332,22.7119,22.7261,220200.0
2013-01-07 15:50:00,31.95,31.99,31.95,31.95,441800.0,22.7261,22.7546,22.7261,22.7261,441800.0
2013-01-07 15:55:00,31.95,31.96,31.9,31.93,528400.0,22.7261,22.7332,22.6906,22.7119,528400.0
2013-01-08 09:30:00,31.76,31.85,31.72,31.85,182300.0,22.591,22.655,22.5625,22.655,182300.0
2013-01-08 09:35:00,31.84,32.0,31.81,31.99,118500.0,22.6479,22.7617,22.6266,22.7546,118500.0
2013-01-08 09:40:00,32.0,32.0,31.84,31.9,100700.0,22.7617,22.7617,22.6479,22.6906,100700.0
2013-01-08 09:45:00,31.89,31.93,31.81,31.84,143500.0,22.6835,22.7119,22.6266,22.6479,143500.0
2013-01-08 09:50:00,31.84,31.85,31.73,31.75,133000.0,22.6479,22.655,22.5696,22.5839,133000.0
2013-01-08 09:55:00,31.75,31.76,31.64,31.64,157400.0,22.5839,22.591,22.5056,22.5056,157400.0
2013-01-08 10:00:00,31.65,31.68,31.6,31.63,107600.0,22.5127,22.5341,22.4772,22.4985,107600.0
2013-01-08 10:05:00,31.63,31.66,31.59,31.6,175900.0,22.4985,22.5199,22.4701,22.4772,175900.0
2013-01-08 10:10:00,31.6,31.69,31.6,31.61,118800.0,22.4772,22.5412,22.4772,22.4843,118800.0
2013-01-08 10:15:00,31.62,31.67,31.6,31.66,98000.0,22.4914,22.527,22.4772,22.5199,98000.0
2013-01-08 10:20:00,31.66,31.68,31.65,31.66,79200.0,22.5199,22.5341,22.5127,22.5199,79200.0
2013-01-08 10:25:00,31.65,31.71,31.65,31.7,59900.0,22.5127,22.5554,22.5127,22.5483,59900.0
2013-01-08 10:30:00,31.7,31.71,31.66,31.68,81000.0,22.5483,22.5554,22.5199,22.5341,81000.0
2013-01-08 10:35:00,31.69,31.7,31.57,31.57,69100.0,22.5412,22.5483,22.4558,22.4558,69100.0
2013-01-08 10:40:00,31.57,31.62,31.51,31.6,133100.0,22.4558,22.4914,22.4132,22.4772,133100.0
2013-01-08 10:45:00,31.61,31.65,31.59,31.63,83000.0,22.4843,22.5127,22.4701,22.4985,83000.0
2013-01-08 10:50:00,31.63,31.64,31.6,31.6,75800.0,22.4985,22.5056,22.4772,22.4772,75800.0
2013-01-08 10:55:00,31.6,31.61,31.52,31.52,127600.0,22.4772,22.4843,22.4203,22.4203,127600.0
2013-01-08 11:00:00,31.53,31.55,31.5,31.54,106500.0,22.4274,22.4416,22.406,22.4345,106500.0
2013-01-08 11:05:00,31.54,31.57,31.52,31.52,67000.0,22.4345,22.4558,22.4203,22.4203,67000.0
2013-01-08 11:10:00,31.52,31.55,31.52,31.53,66000.0,22.4203,22.4416,22.4203,22.4274,66000.0
2013-01-08 11:15:00,31.53,31.59,31.53,31.57,106700.0,22.4274,22.4701,22.4274,22.4558,106700.0
2013-01-08 11:20:00,31.58,31.65,31.57,31.63,90700.0,22.463,22.5127,22.4558,22.4985,90700.0
2013-01-08 11:25:00,31.64,31.65,31.62,31.63,53400.0,22.5056,22.5127,22.4914,22.4985,53400.0
2013-01-08 11:30:00,31.63,31.64,31.62,31.62,35700.0,22.4985,22.5056,22.4914,22.4914,35700.0
2013-01-08 11:35:00,31.62,31.63,31.6,31.63,107700.0,22.4914,22.4985,22.4772,22.4985,107700.0
2013-01-08 11:40:00,31.63,31.64,31.6,31.61,48300.0,22.4985,22.5056,22.4772,22.4843,48300.0
2013-01-08 11:45:00,31.61,31.63,31.59,31.61,72800.0,22.4843,22.4985,22.4701,22.4843,72800.0
2013-01-08 11:50:00,31.62,31.62,31.56,31.58,57100.0,22.4914,22.4914,22.4487,22.463,57100.0
2013-01-08 11:55:00,31.58,31.59,31.54,31.57,143600.0,22.463,22.4701,22.4345,22.4558,143600.0
2013-01-08 12:00:00,31.57,31.58,31.55,31.57,40700.0,22.4558,22.463,22.4416,22.4558,40700.0
2013-01-08 12:05:00,31.56,31.57,31.52,31.52,40700.0,22.4487,22.4558,22.4203,22.4203,40700.0
2013-01-08 12:10:00,31.52,31.52,31.49,31.49,117600.0,22.4203,22.4203,22.3989,22.3989,117600.0
2013-01-08 12:15:00,31.5,31.5,31.48,31.48,50600.0,22.406,22.406,22.3918,22.3918,50600.0
2013-01-08 12:20:00,31.48,31.49,31.46,31.48,40800.0,22.3918,22.3989,22.3776,22.3918,40800.0
2013-01-08 12:25:00,31.49,31.49,31.46,31.46,32400.0,22.3989,22.3989,22.3776,22.3776,32400.0
2013-01-08 12:30:00,31.46,31.46,31.42,31.43,94600.0,22.3776,22.3776,22.3491,22.3563,94600.0
2013-01-08 12:35:00,31.43,31.44,31.39,31.39,73500.0,22.3563,22.3634,22.3278,22.3278,73500.0
2013-01-08 12:40:00,31.39,31.42,31.39,31.42,53900.0,22.3278,22.3491,22.3278,22.3491,53900.0
2013-01-08 12:45:00,31.42,31.42,31.39,31.41,64500.0,22.3491,22.3491,22.3278,22.342,64500.0
2013-01-08 12:50:00,31.41,31.45,31.39,31.45,60000.0,22.342,22.3705,22.3278,22.3705,60000.0
2013-01-08 12:55:00,31.45,31.46,31.43,31.46,49100.0,22.3705,22.3776,22.3563,22.3776,49100.0
2013-01-08 13:00:00,31.46,31.51,31.46,31.51,66200.0,22.3776,22.4132,22.3776,22.4132,66200.0
2013-01-08 13:05:00,31.51,31.51,31.49,31.49,23900.0,22.4132,22.4132,22.3989,22.3989,23900.0
2013-01-08 13:10:00,31.49,31.54,31.47,31.54,181700.0,22.3989,22.4345,22.3847,22.4345,181700.0
2013-01-08 13:15:00,31.55,31.61,31.55,31.6,55000.0,22.4416,22.4843,22.4416,22.4772,55000.0
2013-01-08 13:20:00,31.6,31.6,31.58,31.59,15700.0,22.4772,22.4772,22.463,22.4701,15700.0
2013-01-08 13:25:00,31.58,31.59,31.57,31.58,33400.0,22.463,22.4701,22.4558,22.463,33400.0
2013-01-08 13:30:00,31.58,31.62,31.55,31.62,92600.0,22.463,22.4914,22.4416,22.4914,92600.0
2013-01-08 13:35:00,31.62,31.63,31.6,31.62,85000.0,22.4914,22.4985,22.4772,22.4914,85000.0
2013-01-08 13:40:00,31.62,31.63,31.59,31.61,78000.0,22.4914,22.4985,22.4701,22.4843,78000.0
2013-01-08 13:45:00,31.61,31.64,31.6,31.63,66000.0,22.4843,22.5056,22.4772,22.4985,66000.0
2013-01-08 13:50:00,31.63,31.63,31.6,31.61,33200.0,22.4985,22.4985,22.4772,22.4843,33200.0
2013-01-08 13:55:00,31.6,31.63,31.59,31.63,69700.0,22.4772,22.4985,22.4701,22.4985,69700.0
2013-01-08 14:00:00,31.63,31.68,31.62,31.66,72200.0,22.4985,22.5341,22.4914,22.5199,72200.0
2013-01-08 14:05:00,31.65,31.66,31.64,31.64,36700.0,22.5127,22.5199,22.5056,22.5056,36700.0
2013-01-08 14:10:00,31.65,31.67,31.64,31.67,48800.0,22.5127,22.527,22.5056,22.527,48800.0
2013-01-08 14:15:00,31.67,31.67,31.64,31.64,39700.0,22.527,22.527,22.5056,22.5056,39700.0
2013-01-08 14:20:00,31.63,31.63,31.62,31.63,37700.0,22.4985,22.4985,22.4914,22.4985,37700.0
2013-01-08 14:25:00,31.63,31.65,31.61,31.65,73100.0,22.4985,22.5127,22.4843,22.5127,73100.0
2013-01-08 14:30:00,31.65,31.66,31.62,31.62,41100.0,22.5127,22.5199,22.4914,22.4914,41100.0
2013-01-08 14:35:00,31.62,31.62,31.58,31.6,53900.0,22.4914,22.4914,22.463,22.4772,53900.0
2013-01-08 14:40:00,31.59,31.6,31.56,31.57,23800.0,22.4701,22.4772,22.4487,22.4558,23800.0
2013-01-08 14:45:00,31.57,31.6,31.55,31.6,49300.0,22.4558,22.4772,22.4416,22.4772,49300.0
2013-01-08 14:50:00,31.6,31.62,31.59,31.61,47000.0,22.4772,22.4914,22.4701,22.4843,47000.0
2013-01-08 14:55:00,31.61,31.63,31.6,31.6,55700.0,22.4843,22.4985,22.4772,22.4772,55700.0
2013-01-08 15:00:00,31.6,31.65,31.6,31.65,46400.0,22.4772,22.5127,22.4772,22.5127,46400.0
2013-01-08 15:05:00,31.64,31.66,31.63,31.66,78600.0,22.5056,22.5199,22.4985,22.5199,78600.0
2013-01-08 15:10:00,31.66,31.67,31.63,31.65,86200.0,22.5199,22.527,22.4985,22.5127,86200.0
2013-01-08 15:15:00,31.65,31.65,31.63,31.65,58100.0,22.5127,22.5127,22.4985,22.5127,58100.0
2013-01-08 15:20:00,31.65,31.7,31.64,31.66,91600.0,22.5127,22.5483,22.5056,22.5199,91600.0
2013-01-08 15:25:00,31.66,31.67,31.64,31.64,68000.0,22.5199,22.527,22.5056,22.5056,68000.0
2013-01-08 15:30:00,31.65,31.65,31.63,31.63,49500.0,22.5127,22.5127,22.4985,22.4985,49500.0
2013-01-08 15:35:00,31.63,31.63,31.56,31.58,105200.0,22.4985,22.4985,22.4487,22.463,105200.0
2013-01-08 15:40:00,31.58,31.59,31.55,31.56,82600.0,22.463,22.4701,22.4416,22.4487,82600.0
2013-01-08 15:45:00,31.57,31.58,31.51,31.51,189300.0,22.4558,22.463,22.4132,22.4132,189300.0
2013-01-08 15:50:00,31.51,31.57,31.5,31.54,259300.0,22.4132,22.4558,22.406,22.4345,259300.0
2013-01-08 15:55:00,31.54,31.58,31.52,31.58,252700.0,22.4345,22.463,22.4203,22.463,252700.0
2013-01-09 09:30:00,31.58,31.84,31.57,31.73,287400.0,22.463,22.6479,22.4558,22.5696,287400.0
2013-01-09 09:35:00,31.74,31.84,31.71,31.71,160200.0,22.5768,22.6479,22.5554,22.5554,160200.0
2013-01-09 09:40:00,31.72,31.75,31.61,31.63,104600.0,22.5625,22.5839,22.4843,22.4985,104600.0
2013-01-09 09:45:00,31.64,31.74,31.6,31.71,172400.0,22.5056,22.5768,22.4772,22.5554,172400.0
2013-01-09 09:50:00,31.71,31.73,31.68,31.72,100000.0,22.5554,22.5696,22.5341,22.5625,100000.0
2013-01-09 09:55:00,31.73,31.74,31.67,31.71,87700.0,22.5696,22.5768,22.527,22.5554,87700.0
2013-01-09 10:00:00,31.72,31.74,31.68,31.71,57100.0,22.5625,22.5768,22.5341,22.5554,57100.0
2013-01-09 10:05:00,31.71,31.72,31.66,31.7,69200.0,22.5554,22.5625,22.5199,22.5483,69200.0
2013-01-09 10:10:00,31.69,31.73,31.66,31.69,70500.0,22.5412,22.5696,22.5199,22.5412,70500.0
2013-01-09 10:15:00,31.7,31.74,31.69,31.73,80200.0,22.5483,22.5768,22.5412,22.5696,80200.0
2013-01-09 10:20:00,31.74,31.75,31.69,31.7,71500.0,22.5768,22.5839,22.5412,22.5483,71500.0
2013-01-09 10:25:00,31.7,31.74,31.68,31.73,62300.0,22.5483,22.5768,22.5341,22.5696,62300.0
2013-01-09 10:30:00,31.73,31.78,31.72,31.77,159100.0,22.5696,22.6052,22.5625,22.5981,159100.0
2013-01-09 10:35:00,31.76,31.77,31.72,31.73,79000.0,22.591,22.5981,22.5625,22.5696,79000.0
2013-01-09 10:40:00,31.73,31.79,31.7,31.79,94800.0,22.5696,22.6123,22.5483,22.6123,94800.0
2013-01-09 10:45:00,31.79,31.79,31.73,31.77,52800.0,22.6123,22.6123,22.5696,22.5981,52800.0
2013-01-09 10:50:00,31.76,31.82,31.76,31.81,77000.0,22.591,22.6337,22.591,22.6266,77000.0
2013-01-09 10:55:00,31.8,31.83,31.79,31.8,107100.0,22.6194,22.6408,22.6123,22.6194,107100.0
2013-01-09 11:00:00,31.8,31.82,31.79,31.81,59400.0,22.6194,22.6337,22.6123,22.6266,59400.0
2013-01-09 11:05:00,31.8,31.83,31.8,31.81,55800.0,22.6194,22.6408,22.6194,22.6266,55800.0
2013-01-09 11:10:00,31.81,31.87,31.81,31.87,94600.0,22.6266,22.6692,22.6266,22.6692,94600.0
2013-01-09 11:15:00,31.87,31.9,31.86,31.88,67800.0,22.6692,22.6906,22.6621,22.6763,67800.0
2013-01-09 11:20:00,31.87,31.9,31.85,31.88,60300.0,22.6692,22.6906,22.655,22.6763,60300.0
2013-01-09 11:25:00,31.88,31.93,31.87,31.92,69500.0,22.6763,22.7119,22.6692,22.7048,69500.0
2013-01-09 11:30:00,31.91,31.94,31.9,31.94,90300.0,22.6977,22.719,22.6906,22.719,90300.0
2013-01-09 11:35:00,31.94,31.95,31.89,31.92,70700.0,22.719,22.7261,22.6835,22.7048,70700.0
2013-01-09 11:40:00,31.92,31.93,31.9,31.91,49100.0,22.7048,22.7119,22.6906,22.6977,49100.0
2013-01-09 11:45:00,31.9,31.96,31.9,31.94,59900.0,22.6906,22.7332,22.6906,22.719,59900.0
2013-01-09 11:50:00,31.95,31.96,31.9,31.93,55300.0,22.7261,22.7332,22.6906,22.7119,55300.0
2013-01-09 11:55:00,31.92,31.94,31.9,31.91,52500.0,22.7048,22.719,22.6906,22.6977,52500.0
2013-01-09 12:00:00,31.91,31.96,31.91,31.94,126900.0,22.6977,22.7332,22.6977,22.719,126900.0
2013-01-09 12:05:00,31.94,31.95,31.92,31.93,64000.0,22.719,22.7261,22.7048,22.7119,64000.0
2013-01-09 12:10:00,31.93,31.96,31.93,31.95,44800.0,22.7119,22.7332,22.7119,22.7261,44800.0
2013-01-09 12:15:00,31.95,31.96,31.94,31.94,51700.0,22.7261,22.7332,22.719,22.719,51700.0
2013-01-09 12:20:00,31.95,31.95,31.92,31.94,31800.0,22.7261,22.7261,22.7048,22.719,31800.0
2013-01-09 12:25:00,31.94,31.94,31.91,31.93,31200.0,22.719,22.719,22.6977,22.7119,31200.0
2013-01-09 12:30:00,31.92,31.93,31.87,31.88,135400.0,22.7048,22.7119,22.6692,22.6763,135400.0
2013-01-09 12:35:00,31.88,31.89,31.84,31.84,41200.0,22.6763,22.6835,22.6479,22.6479,41200.0
2013-01-09 12:40:00,31.84,31.85,31.78,31.79,62200.0,22.6479,22.655,22.6052,22.6123,62200.0
2013-01-09 12:45:00,31.78,31.82,31.75,31.82,81000.0,22.6052,22.6337,22.5839,22.6337,81000.0
2013-01-09 12:50:00,31.81,31.84,31.8,31.84,68800.0,22.6266,22.6479,22.6194,22.6479,68800.0
2013-01-09 12:55:00,31.84,31.87,31.82,31.87,162300.0,22.6479,22.6692,22.6337,22.6692,162300.0
2013-01-09 13:00:00,31.87,31.9,31.85,31.89,44900.0,22.6692,22.6906,22.655,22.6835,44900.0
2013-01-09 13:05:00,31.9,31.9,31.86,31.88,30300.0,22.6906,22.6906,22.6621,22.6763,30300.0
2013-01-09 13:10:00,31.88,31.89,31.86,31.89,46900.0,22.6763,22.6835,22.6621,22.6835,46900.0
2013-01-09 13:15:00,31.88,31.91,31.88,31.9,23900.0,22.6763,22.6977,22.6763,22.6906,23900.0
2013-01-09 13:20:00,31.91,31.94,31.9,31.94,47100.0,22.6977,22.719,22.6906,22.719,47100.0
2013-01-09 13:25:00,31.93,31.95,31.92,31.94,54700.0,22.7119,22.7261,22.7048,22.719,54700.0
2013-01-09 13:30:00,31.94,31.97,31.93,31.97,43000.0,22.719,22.7404,22.7119,22.7404,43000.0
2013-01-09 13:35:00,31.97,31.98,31.95,31.98,32600.0,22.7404,22.7475,22.7261,22.7475,32600.0
2013-01-09 13:40:00,31.98,31.99,31.95,31.98,56200.0,22.7475,22.7546,22.7261,22.7475,56200.0
2013-01-09 13:45:00,31.98,31.99,31.96,31.96,44100.0,22.7475,22.7546,22.7332,22.7332,44100.0
2013-01-09 13:50:00,31.97,31.97,31.94,31.95,47100.0,22.7404,22.7404,22.719,22.7261,47100.0
2013-01-09 13:55:00,31.94,31.95,31.92,31.94,49400.0,22.719,22.7261,22.7048,22.719,49400.0
2013-01-09 14:00:00,31.94,31.94,31.91,31.94,50600.0,22.719,22.719,22.6977,22.719,50600.0
2013-01-09 14:05:00,31.94,31.95,31.92,31.95,46500.0,22.719,22.7261,22.7048,22.7261,46500.0
2013-01-09 14:10:00,31.95,31.96,31.93,31.96,43100.0,22.7261,22.7332,22.7119,22.7332,43100.0
2013-01-09 14:15:00,31.95,31.96,31.94,31.94,34200.0,22.7261,22.7332,22.719,22.719,34200.0
2013-01-09 14:20:00,31.95,31.95,31.93,31.94,41500.0,22.7261,22.7261,22.7119,22.719,41500.0
2013-01-09 14:25:00,31.94,31.98,31.93,31.98,41800.0,22.719,22.7475,22.7119,22.7475,41800.0
2013-01-09 14:30:00,31.97,31.98,31.95,31.96,82400.0,22.7404,22.7475,22.7261,22.7332,82400.0
2013-01-09 14:35:00,31.96,31.97,31.93,31.94,79300.0,22.7332,22.7404,22.7119,22.719,79300.0
2013-01-09 14:40:00,31.94,31.94,31.91,31.92,72100.0,22.719,22.719,22.6977,22.7048,72100.0
2013-01-09 14:45:00,31.92,31.93,31.9,31.91,59100.0,22.7048,22.7119,22.6906,22.6977,59100.0
2013-01-09 14:50:00,31.92,31.94,31.88,31.89,97400.0,22.7048,22.719,22.6763,22.6835,97400.0
2013-01-09 14:55:00,31.9,31.91,31.88,31.89,158500.0,22.6906,22.6977,22.6763,22.6835,158500.0
2013-01-09 15:00:00,31.89,31.9,31.87,31.89,44200.0,22.6835,22.6906,22.6692,22.6835,44200.0
2013-01-09 15:05:00,31.89,31.89,31.85,31.86,63500.0,22.6835,22.6835,22.655,22.6621,63500.0
2013-01-09 15:10:00,31.85,31.89,31.85,31.89,70400.0,22.655,22.6835,22.655,22.6835,70400.0
2013-01-09 15:15:00,31.88,31.92,31.88,31.92,48700.0,22.6763,22.7048,22.6763,22.7048,48700.0
2013-01-09 15:20:00,31.91,31.95,31.91,31.94,96000.0,22.6977,22.7261,22.6977,22.719,96000.0
2013-01-09 15:25:00,31.94,31.95,31.93,31.95,81100.0,22.719,22.7261,22.7119,22.7261,81100.0
2013-01-09 15:30:00,31.94,31.95,31.93,31.93,102000.0,22.719,22.7261,22.7119,22.7119,102000.0
2013-01-09 15:35:00,31.93,31.94,31.91,31.92,101600.0,22.7119,22.719,22.6977,22.7048,101600.0
2013-01-09 15:40:00,31.92,31.97,31.92,31.96,109300.0,22.7048,22.7404,22.7048,22.7332,109300.0
2013-01-09 15:45:00,31.96,31.98,31.96,31.96,150100.0,22.7332,22.7475,22.7332,22.7332,150100.0
2013-01-09 15:50:00,31.97,31.99,31.96,31.98,178300.0,22.7404,22.7546,22.7332,22.7475,178300.0
2013-01-09 15:55:00,31.99,32.01,31.98,32.0,386100.0,22.7546,22.7688,22.7475,22.7617,386100.0
2013-01-10 09:30:00,32.11,32.29,32.08,32.27,214200.0,22.8399,22.968,22.8186,22.9538,214200.0
2013-01-10 09:35:00,32.27,32.4,32.27,32.39,176200.0,22.9538,23.0462,22.9538,23.0391,176200.0
2013-01-10 09:40:00,32.39,32.45,32.32,32.45,174000.0,23.0391,23.0818,22.9893,23.0818,174000.0
2013-01-10 09:45:00,32.45,32.5,32.4,32.48,162000.0,23.0818,23.1174,23.0462,23.1031,162000.0
2013-01-10 09:50:00,32.48,32.5,32.44,32.49,120200.0,23.1031,23.1174,23.0747,23.1102,120200.0
2013-01-10 09:55:00,32.49,32.56,32.48,32.52,243300.0,23.1102,23.16,23.1031,23.1316,243300.0
2013-01-10 10:00:00,32.52,32.57,32.48,32.52,198600.0,23.1316,23.1671,23.1031,23.1316,198600.0
2013-01-10 10:05:00,32.51,32.52,32.43,32.51,134100.0,23.1245,23.1316,23.0676,23.1245,134100.0
2013-01-10 10:10:00,32.51,32.57,32.48,32.56,142000.0,23.1245,23.1671,23.1031,23.16,142000.0
2013-01-10 10:15:00,32.56,32.56,32.46,32.46,90100.0,23.16,23.16,23.0889,23.0889,90100.0
2013-01-10 10:20:00,32.47,32.47,32.43,32.44,84800.0,23.096,23.096,23.0676,23.0747,84800.0
2013-01-10 10:25:00,32.45,32.47,32.42,32.43,86200.0,23.0818,23.096,23.0604,23.0676,86200.0
2013-01-10 10:30:00,32.42,32.42,32.38,32.4,277600.0,23.0604,23.0604,23.032,23.0462,277600.0
2013-01-10 10:35:00,32.4,32.41,32.34,32.37,71800.0,23.0462,23.0533,23.0035,23.0249,71800.0
2013-01-10 10:40:00,32.37,32.41,32.33,32.4,117400.0,23.0249,23.0533,22.9964,23.0462,117400.0
2013-01-10 10:45:00,32.39,32.4,32.37,32.39,60600.0,23.0391,23.0462,23.0249,23.0391,60600.0
2013-01-10 10:50:00,32.39,32.41,32.36,32.41,49900.0,23.0391,23.0533,23.0178,23.0533,49900.0
2013-01-10 10:55:00,32.4,32.4,32.35,32.38,117900.0,23.0462,23.0462,23.0107,23.032,117900.0
2013-01-10 11:00:00,32.38,32.39,32.34,32.39,85100.0,23.032,23.0391,23.0035,23.0391,85100.0
2013-01-10 11:05:00,32.39,32.4,32.37,32.39,99900.0,23.0391,23.0462,23.0249,23.0391,99900.0
2013-01-10 11:10:00,32.39,32.4,32.27,32.27,240700.0,23.0391,23.0462,22.9538,22.9538,240700.0
2013-01-10 11:15:00,32.27,32.29,32.22,32.25,211600.0,22.9538,22.968,22.9182,22.9395,211600.0
2013-01-10 11:20:00,32.25,32.29,32.24,32.26,53500.0,22.9395,22.968,22.9324,22.9466,53500.0
2013-01-10 11:25:00,32.26,32.28,32.24,32.26,66000.0,22.9466,22.9609,22.9324,22.9466,66000.0
2013-01-10 11:30:00,32.27,32.28,32.22,32.24,40600.0,22.9538,22.9609,22.9182,22.9324,40600.0
2013-01-10 11:35:00,32.25,32.26,32.22,32.25,39600.0,22.9395,22.9466,22.9182,22.9395,39600.0
2013-01-10 11:40:00,32.25,32.27,32.24,32.26,53100.0,22.9395,22.9538,22.9324,22.9466,53100.0
2013-01-10 11:45:00,32.26,32.26,32.25,32.25,41700.0,22.9466,22.9466,22.9395,22.9395,41700.0
2013-01-10 11:50:00,32.25,32.27,32.23,32.25,131100.0,22.9395,22.9538,22.9253,22.9395,131100.0
2013-01-10 11:55:00,32.25,32.29,32.24,32.27,76500.0,22.9395,22.968,22.9324,22.9538,76500.0
2013-01-10 12:00:00,32.27,32.27,32.24,32.25,77100.0,22.9538,22.9538,22.9324,22.9395,77100.0
2013-01-10 12:05:00,32.25,32.27,32.25,32.26,41300.0,22.9395,22.9538,22.9395,22.9466,41300.0
2013-01-10 12:10:00,32.26,32.28,32.25,32.28,29600.0,22.9466,22.9609,22.9395,22.9609,29600.0
2013-01-10 12:15:00,32.29,32.3,32.26,32.29,56400.0,22.968,22.9751,22.9466,22.968,56400.0
2013-01-10 12:20:00,32.3,32.31,32.26,32.28,38700.0,22.9751,22.9822,22.9466,22.9609,38700.0
2013-01-10 12:25:00,32.28,32.3,32.27,32.29,25200.0,22.9609,22.9751,22.9538,22.968,25200.0
2013-01-10 12:30:00,32.29,32.31,32.29,32.3,45800.0,22.968,22.9822,22.968,22.9751,45800.0
2013-01-10 12:35:00,32.3,32.31,32.28,32.29,25000.0,22.9751,22.9822,22.9609,22.968,25000.0
2013-01-10 12:40:00,32.3,32.33,32.28,32.29,31600.0,22.9751,22.9964,22.9609,22.968,31600.0
2013-01-10 12:45:00,32.29,32.32,32.26,32.3,127600.0,22.968,22.9893,22.9466,22.9751,127600.0
2013-01-10 12:50:00,32.3,32.31,32.28,32.3,29000.0,22.9751,22.9822,22.9609,22.9751,29000.0
2013-01-10 12:55:00,32.3,32.37,32.3,32.37,53500.0,22.9751,23.0249,22.9751,23.0249,53500.0
2013-01-10 13:00:00,32.37,32.38,32.33,32.33,55800.0,23.0249,23.032,22.9964,22.9964,55800.0
2013-01-10 13:05:00,32.33,32.36,32.31,32.34,52900.0,22.9964,23.0178,22.9822,23.0035,52900.0
2013-01-10 13:10:00,32.33,32.35,32.32,32.33,22800.0,22.9964,23.0107,22.9893,22.9964,22800.0
2013-01-10 13:15:00,32.33,32.34,32.29,32.32,39800.0,22.9964,23.0035,22.968,22.9893,39800.0
2013-01-10 13:20:00,32.32,32.36,32.32,32.34,33200.0,22.9893,23.0178,22.9893,23.0035,33200.0
2013-01-10 13:25:00,32.34,32.34,32.31,32.33,45400.0,23.0035,23.0035,22.9822,22.9964,45400.0
2013-01-10 13:30:00,32.33,32.33,32.3,32.33,20600.0,22.9964,22.9964,22.9751,22.9964,20600.0
2013-01-10 13:35:00,32.32,32.35,32.31,32.34,34100.0,22.9893,23.0107,22.9822,23.0035,34100.0
2013-01-10 13:40:00,32.33,32.37,32.33,32.35,35800.0,22.9964,23.0249,22.9964,23.0107,35800.0
2013-01-10 13:45:00,32.35,32.4,32.35,32.39,42200.0,23.0107,23.0462,23.0107,23.0391,42200.0
2013-01-10 13:50:00,32.39,32.41,32.38,32.41,48200.0,23.0391,23.0533,23.032,23.0533,48200.0
2013-01-10 13:55:00,32.4,32.44,32.39,32.41,63400.0,23.0462,23.0747,23.0391,23.0533,63400.0
2013-01-10 14:00:00,32.41,32.41,32.38,32.39,100800.0,23.0533,23.0533,23.032,23.0391,100800.0
2013-01-10 14:05:00,32.39,32.43,32.39,32.42,59600.0,23.0391,23.0676,23.0391,23.0604,59600.0
2013-01-10 14:10:00,32.42,32.43,32.37,32.37,50600.0,23.0604,23.0676,23.0249,23.0249,50600.0
2013-01-10 14:15:00,32.37,32.38,32.35,32.36,42900.0,23.0249,23.032,23.0107,23.0178,42900.0
2013-01-10 14:20:00,32.37,32.37,32.31,32.31,43700.0,23.0249,23.0249,22.9822,22.9822,43700.0
2013-01-10 14:25:00,32.31,32.32,32.28,32.31,60800.0,22.9822,22.9893,22.9609,22.9822,60800.0
2013-01-10 14:30:00,32.3,32.33,32.29,32.33,44500.0,22.9751,22.9964,22.968,22.9964,44500.0
2013-01-10 14:35:00,32.33,32.33,32.3,32.3,86500.0,22.9964,22.9964,22.9751,22.9751,86500.0
2013-01-10 14:40:00,32.31,32.36,32.3,32.36,50800.0,22.9822,23.0178,22.9751,23.0178,50800.0
2013-01-10 14:45:00,32.36,32.38,32.33,32.34,49500.0,23.0178,23.032,22.9964,23.0035,49500.0
2013-01-10 14:50:00,32.34,32.4,32.34,32.36,64300.0,23.0035,23.0462,23.0035,23.0178,64300.0
2013-01-10 14:55:00,32.36,32.39,32.35,32.35,49800.0,23.0178,23.0391,23.0107,23.0107,49800.0
2013-01-10 15:00:00,32.35,32.38,32.35,32.37,69200.0,23.0107,23.032,23.0107,23.0249,69200.0
2013-01-10 15:05:00,32.36,32.38,32.35,32.37,57100.0,23.0178,23.032,23.0107,23.0249,57100.0
2013-01-10 15:10:00,32.36,32.38,32.35,32.38,65100.0,23.0178,23.032,23.0107,23.032,65100.0
2013-01-10 15:15:00,32.38,32.38,32.35,32.35,72600.0,23.032,23.032,23.0107,23.0107,72600.0
2013-01-10 15:20:00,32.35,32.39,32.35,32.37,72200.0,23.0107,23.0391,23.0107,23.0249,72200.0
2013-01-10 15:25:00,32.37,32.4,32.36,32.4,78800.0,23.0249,23.0462,23.0178,23.0462,78800.0
2013-01-10 15:30:00,32.4,32.45,32.4,32.44,144200.0,23.0462,23.0818,23.0462,23.0747,144200.0
2013-01-10 15:35:00,32.44,32.48,32.42,32.46,164500.0,23.0747,23.1031,23.0604,23.0889,164500.0
2013-01-10 15:40:00,32.46,32.46,32.44,32.44,75100.0,23.0889,23.0889,23.0747,23.0747,75100.0
2013-01-10 15:45:00,32.44,32.47,32.44,32.44,118800.0,23.0747,23.096,23.0747,23.0747,118800.0
2013-01-10 15:50:00,32.44,32.47,32.41,32.46,248900.0,23.0747,23.096,23.0533,23.0889,248900.0
2013-01-10 15:55:00,32.47,32.47,32.42,32.43,333600.0,23.096,23.096,23.0604,23.0676,333600.0
2013-01-11 09:30:00,32.63,32.63,32.41,32.58,167500.0,23.2098,23.2098,23.0533,23.1743,167500.0
2013-01-11 09:35:00,32.56,32.6,32.48,32.54,140900.0,23.16,23.1885,23.1031,23.1458,140900.0
2013-01-11 09:40:00,32.55,32.63,32.52,32.63,123900.0,23.1529,23.2098,23.1316,23.2098,123900.0
2013-01-11 09:45:00,32.62,32.64,32.54,32.57,144500.0,23.2027,23.2169,23.1458,23.1671,144500.0
2013-01-11 09:50:00,32.57,32.59,32.46,32.49,184800.0,23.1671,23.1814,23.0889,23.1102,184800.0
2013-01-11 09:55:00,32.49,32.52,32.44,32.47,140400.0,23.1102,23.1316,23.0747,23.096,140400.0
2013-01-11 10:00:00,32.47,32.49,32.45,32.49,89000.0,23.096,23.1102,23.0818,23.1102,89000.0
2013-01-11 10:05:00,32.48,32.49,32.41,32.42,120100.0,23.1031,23.1102,23.0533,23.0604,120100.0
2013-01-11 10:10:00,32.42,32.42,32.38,32.39,102800.0,23.0604,23.0604,23.032,23.0391,102800.0
2013-01-11 10:15:00,32.38,32.4,32.37,32.39,75500.0,23.032,23.0462,23.0249,23.0391,75500.0
2013-01-11 10:20:00,32.39,32.39,32.34,32.35,57500.0,23.0391,23.0391,23.0035,23.0107,57500.0
2013-01-11 10:25:00,32.36,32.37,32.34,32.34,42100.0,23.0178,23.0249,23.0035,23.0035,42100.0
2013-01-11 10:30:00,32.34,32.41,32.34,32.41,227200.0,23.0035,23.0533,23.0035,23.0533,227200.0
2013-01-11 10:35:00,32.41,32.46,32.41,32.46,100700.0,23.0533,23.0889,23.0533,23.0889,100700.0
2013-01-11 10:40:00,32.47,32.49,32.45,32.46,53600.0,23.096,23.1102,23.0818,23.0889,53600.0
2013-01-11 10:45:00,32.46,32.46,32.37,32.39,72100.0,23.0889,23.0889,23.0249,23.0391,72100.0
2013-01-11 10:50:00,32.39,32.39,32.35,32.35,50400.0,23.0391,23.0391,23.0107,23.0107,50400.0
2013-01-11 10:55:00,32.35,32.37,32.34,32.35,62600.0,23.0107,23.0249,23.0035,23.0107,62600.0
2013-01-11 11:00:00,32.35,32.38,32.34,32.37,49400.0,23.0107,23.032,23.0035,23.0249,49400.0
2013-01-11 11:05:00,32.36,32.38,32.33,32.35,45800.0,23.0178,23.032,22.9964,23.0107,45800.0
2013-01-11 11:10:00,32.34,32.4,32.34,32.4,28600.0,23.0035,23.0462,23.0035,23.0462,28600.0
2013-01-11 11:15:00,32.4,32.41,32.37,32.38,41400.0,23.0462,23.0533,23.0249,23.032,41400.0
2013-01-11 11:20:00,32.38,32.4,32.37,32.4,28500.0,23.032,23.0462,23.0249,23.0462,28500.0
2013-01-11 11:25:00,32.39,32.39,32.36,32.36,76900.0,23.0391,23.0391,23.0178,23.0178,76900.0
2013-01-11 11:30:00,32.36,32.42,32.35,32.42,41700.0,23.0178,23.0604,23.0107,23.0604,41700.0
2013-01-11 11:35:00,32.42,32.44,32.41,32.43,32900.0,23.0604,23.0747,23.0533,23.0676,32900.0
2013-01-11 11:40:00,32.43,32.44,32.41,32.42,23800.0,23.0676,23.0747,23.0533,23.0604,23800.0
2013-01-11 11:45:00,32.42,32.44,32.41,32.43,31900.0,23.0604,23.0747,23.0533,23.0676,31900.0
2013-01-11 11:50:00,32.43,32.47,32.41,32.44,133600.0,23.0676,23.096,23.0533,23.0747,133600.0
2013-01-11 11:55:00,32.44,32.47,32.43,32.46,25400.0,23.0747,23.096,23.0676,23.0889,25400.0
2013-01-11 12:00:00,32.46,32.46,32.44,32.45,31300.0,23.0889,23.0889,23.0747,23.0818,31300.0
2013-01-11 12:05:00,32.45,32.47,32.44,32.47,25500.0,23.0818,23.096,23.0747,23.096,25500.0
2013-01-11 12:10:00,32.47,32.47,32.45,32.45,23600.0,23.096,23.096,23.0818,23.0818,23600.0
2013-01-11 12:15:00,32.45,32.46,32.43,32.46,23300.0,23.0818,23.0889,23.0676,23.0889,23300.0
2013-01-11 12:20:00,32.45,32.47,32.45,32.46,14100.0,23.0818,23.096,23.0818,23.0889,14100.0
2013-01-11 12:25:00,32.47,32.47,32.45,32.45,26000.0,23.096,23.096,23.0818,23.0818,26000.0
2013-01-11 12:30:00,32.44,32.45,32.39,32.4,49800.0,23.0747,23.0818,23.0391,23.0462,49800.0
2013-01-11 12:35:00,32.4,32.41,32.39,32.39,28700.0,23.0462,23.0533,23.0391,23.0391,28700.0
2013-01-11 12:40:00,32.39,32.41,32.38,32.4,29800.0,23.0391,23.0533,23.032,23.0462,29800.0
2013-01-11 12:45:00,32.39,32.4,32.37,32.39,25200.0,23.0391,23.0462,23.0249,23.0391,25200.0
2013-01-11 12:50:00,32.4,32.41,32.38,32.38,33300.0,23.0462,23.0533,23.032,23.032,33300.0
2013-01-11 12:55:00,32.38,32.4,32.37,32.39,42400.0,23.032,23.0462,23.0249,23.0391,42400.0
2013-01-11 13:00:00,32.39,32.4,32.36,32.36,56600.0,23.0391,23.0462,23.0178,23.0178,56600.0
2013-01-11 13:05:00,32.36,32.36,32.34,32.34,37200.0,23.0178,23.0178,23.0035,23.0035,37200.0
2013-01-11 13:10:00,32.34,32.36,32.33,32.34,27300.0,23.0035,23.0178,22.9964,23.0035,27300.0
2013-01-11 13:15:00,32.36,32.37,32.33,32.33,27800.0,23.0178,23.0249,22.9964,22.9964,27800.0
2013-01-11 13:20:00,32.34,32.36,32.34,32.36,19500.0,23.0035,23.0178,23.0035,23.0178,19500.0
2013-01-11 13:25:00,32.36,32.37,32.33,32.37,22300.0,23.0178,23.0249,22.9964,23.0249,22300.0
2013-01-11 13:30:00,32.37,32.42,32.36,32.41,20900.0,23.0249,23.0604,23.0178,23.0533,20900.0
2013-01-11 13:35:00,32.41,32.44,32.41,32.43,33500.0,23.0533,23.0747,23.0533,23.0676,33500.0
2013-01-11 13:40:00,32.43,32.43,32.38,32.39,34500.0,23.0676,23.0676,23.032,23.0391,34500.0
2013-01-11 13:45:00,32.39,32.42,32.38,32.42,54400.0,23.0391,23.0604,23.032,23.0604,54400.0
2013-01-11 13:50:00,32.42,32.47,32.41,32.47,75400.0,23.0604,23.096,23.0533,23.096,75400.0
2013-01-11 13:55:00,32.47,32.47,32.45,32.47,60600.0,23.096,23.096,23.0818,23.096,60600.0
2013-01-11 14:00:00,32.46,32.48,32.46,32.47,33700.0,23.0889,23.1031,23.0889,23.096,33700.0
2013-01-11 14:05:00,32.46,32.5,32.45,32.5,44100.0,23.0889,23.1174,23.0818,23.1174,44100.0
2013-01-11 14:10:00,32.49,32.5,32.45,32.47,149500.0,23.1102,23.1174,23.0818,23.096,149500.0
2013-01-11 14:15:00,32.47,32.48,32.46,32.47,36900.0,23.096,23.1031,23.0889,23.096,36900.0
2013-01-11 14:20:00,32.47,32.48,32.45,32.47,24500.0,23.096,23.1031,23.0818,23.096,24500.0
2013-01-11 14:25:00,32.46,32.47,32.45,32.45,37100.0,23.0889,23.096,23.0818,23.0818,37100.0
2013-01-11 14:30:00,32.46,32.48,32.45,32.45,28900.0,23.0889,23.1031,23.0818,23.0818,28900.0
2013-01-11 14:35:00,32.46,32.47,32.45,32.47,20200.0,23.0889,23.096,23.0818,23.096,20200.0
2013-01-11 14:40:00,32.47,32.48,32.44,32.44,24000.0,23.096,23.1031,23.0747,23.0747,24000.0
2013-01-11 14:45:00,32.44,32.46,32.43,32.45,31700.0,23.0747,23.0889,23.0676,23.0818,31700.0
2013-01-11 14:50:00,32.45,32.47,32.45,32.46,32700.0,23.0818,23.096,23.0818,23.0889,32700.0
2013-01-11 14:55:00,32.46,32.47,32.45,32.45,37200.0,23.0889,23.096,23.0818,23.0818,37200.0
2013-01-11 15:00:00,32.45,32.45,32.41,32.41,58800.0,23.0818,23.0818,23.0533,23.0533,58800.0
2013-01-11 15:05:00,32.41,32.42,32.39,32.41,108900.0,23.0533,23.0604,23.0391,23.0533,108900.0
2013-01-11 15:10:00,32.41,32.48,32.41,32.47,87900.0,23.0533,23.1031,23.0533,23.096,87900.0
2013-01-11 15:15:00,32.48,32.5,32.48,32.5,46600.0,23.1031,23.1174,23.1031,23.1174,46600.0
2013-01-11 15:20:00,32.5,32.5,32.48,32.48,97200.0,23.1174,23.1174,23.1031,23.1031,97200.0
2013-01-11 15:25:00,32.48,32.5,32.47,32.48,69700.0,23.1031,23.1174,23.096,23.1031,69700.0
2013-01-11 15:30:00,32.48,32.49,32.47,32.48,49200.0,23.1031,23.1102,23.096,23.1031,49200.0
2013-01-11 15:35:00,32.48,32.5,32.47,32.48,68600.0,23.1031,23.1174,23.096,23.1031,68600.0
2013-01-11 15:40:00,32.47,32.49,32.46,32.48,74100.0,23.096,23.1102,23.0889,23.1031,74100.0
2013-01-11 15:45:00,32.48,32.5,32.48,32.48,73400.0,23.1031,23.1174,23.1031,23.1031,73400.0
2013-01-11 15:50:00,32.48,32.49,32.45,32.46,128000.0,23.1031,23.1102,23.0818,23.0889,128000.0
2013-01-11 15:55:00,32.45,32.46,32.41,32.43,206900.0,23.0818,23.0889,23.0533,23.0676,206900.0
2013-01-14 09:30:00,32.25,32.5,32.25,32.46,145800.0,22.9395,23.1174,22.9395,23.0889,145800.0
2013-01-14 09:35:00,32.44,32.51,32.42,32.5,109500.0,23.0747,23.1245,23.0604,23.1174,109500.0
2013-01-14 09:40:00,32.49,32.59,32.47,32.57,151200.0,23.1102,23.1814,23.096,23.1671,151200.0
2013-01-14 09:45:00,32.58,32.64,32.55,32.57,183200.0,23.1743,23.2169,23.1529,23.1671,183200.0
2013-01-14 09:50:00,32.58,32.59,32.38,32.39,168400.0,23.1743,23.1814,23.032,23.0391,168400.0
2013-01-14 09:55:00,32.39,32.46,32.39,32.44,60200.0,23.0391,23.0889,23.0391,23.0747,60200.0
2013-01-14 10:00:00,32.44,32.45,32.39,32.41,77300.0,23.0747,23.0818,23.0391,23.0533,77300.0
2013-01-14 10:05:00,32.4,32.41,32.37,32.39,48300.0,23.0462,23.0533,23.0249,23.0391,48300.0
2013-01-14 10:10:00,32.38,32.4,32.35,32.36,52400.0,23.032,23.0462,23.0107,23.0178,52400.0
2013-01-14 10:15:00,32.36,32.38,32.3,32.31,79200.0,23.0178,23.032,22.9751,22.9822,79200.0
2013-01-14 10:20:00,32.31,32.34,32.29,32.29,101900.0,22.9822,23.0035,22.968,22.968,101900.0
2013-01-14 10:25:00,32.29,32.3,32.25,32.3,66700.0,22.968,22.9751,22.9395,22.9751,66700.0
2013-01-14 10:30:00,32.3,32.33,32.3,32.3,60200.0,22.9751,22.9964,22.9751,22.9751,60200.0
2013-01-14 10:35:00,32.31,32.31,32.29,32.3,57900.0,22.9822,22.9822,22.968,22.9751,57900.0
2013-01-14 10:40:00,32.3,32.32,32.27,32.3,70600.0,22.9751,22.9893,22.9538,22.9751,70600.0
2013-01-14 10:45:00,32.32,32.32,32.28,32.28,41900.0,22.9893,22.9893,22.9609,22.9609,41900.0
2013-01-14 10:50:00,32.29,32.29,32.26,32.27,29600.0,22.968,22.968,22.9466,22.9538,29600.0
2013-01-14 10:55:00,32.27,32.3,32.27,32.3,50700.0,22.9538,22.9751,22.9538,22.9751,50700.0
2013-01-14 11:00:00,32.29,32.32,32.28,32.29,65600.0,22.968,22.9893,22.9609,22.968,65600.0
2013-01-14 11:05:00,32.3,32.33,32.29,32.33,49200.0,22.9751,22.9964,22.968,22.9964,49200.0
2013-01-14 11:10:00,32.32,32.33,32.29,32.3,79900.0,22.9893,22.9964,22.968,22.9751,79900.0
2013-01-14 11:15:00,32.3,32.32,32.29,32.3,42100.0,22.9751,22.9893,22.968,22.9751,42100.0
2013-01-14 11:20:00,32.3,32.31,32.28,32.3,52000.0,22.9751,22.9822,22.9609,22.9751,52000.0
2013-01-14 11:25:00,32.31,32.34,32.3,32.32,112000.0,22.9822,23.0035,22.9751,22.9893,112000.0
2013-01-14 11:30:00,32.33,32.33,32.31,32.31,41300.0,22.9964,22.9964,22.9822,22.9822,41300.0
2013-01-14 11:35:00,32.32,32.33,32.3,32.31,34200.0,22.9893,22.9964,22.9751,22.9822,34200.0
2013-01-14 11:40:00,32.31,32.31,32.28,32.31,61000.0,22.9822,22.9822,22.9609,22.9822,61000.0
2013-01-14 11:45:00,32.32,32.38,32.32,32.37,64400.0,22.9893,23.032,22.9893,23.0249,64400.0
2013-01-14 11:50:00,32.37,32.37,32.33,32.33,46800.0,23.0249,23.0249,22.9964,22.9964,46800.0
2013-01-14 11:55:00,32.33,32.36,32.33,32.35,39900.0,22.9964,23.0178,22.9964,23.0107,39900.0
2013-01-14 12:00:00,32.35,32.36,32.35,32.35,26600.0,23.0107,23.0178,23.0107,23.0107,26600.0
2013-01-14 12:05:00,32.35,32.36,32.34,32.36,21100.0,23.0107,23.0178,23.0035,23.0178,21100.0
2013-01-14 12:10:00,32.36,32.36,32.34,32.35,33800.0,23.0178,23.0178,23.0035,23.0107,33800.0
2013-01-14 12:15:00,32.35,32.36,32.34,32.35,53500.0,23.0107,23.0178,23.0035,23.0107,53500.0
2013-01-14 12:20:00,32.36,32.37,32.33,32.35,45800.0,23.0178,23.0249,22.9964,23.0107,45800.0
2013-01-14 12:25:00,32.34,32.36,32.34,32.34,19000.0,23.0035,23.0178,23.0035,23.0035,19000.0
2013-01-14 12:30:00,32.34,32.35,32.32,32.34,44100.0,23.0035,23.0107,22.9893,23.0035,44100.0
2013-01-14 12:35:00,32.35,32.35,32.33,32.34,19800.0,23.0107,23.0107,22.9964,23.0035,19800.0
2013-01-14 12:40:00,32.34,32.35,32.33,32.33,18500.0,23.0035,23.0107,22.9964,22.9964,18500.0
2013-01-14 12:45:00,32.33,32.36,32.32,32.32,36600.0,22.9964,23.0178,22.9893,22.9893,36600.0
2013-01-14 12:50:00,32.33,32.36,32.32,32.34,58200.0,22.9964,23.0178,22.9893,23.0035,58200.0
2013-01-14 12:55:00,32.35,32.35,32.33,32.34,14500.0,23.0107,23.0107,22.9964,23.0035,14500.0
2013-01-14 13:00:00,32.34,32.34,32.32,32.33,20900.0,23.0035,23.0035,22.9893,22.9964,20900.0
2013-01-14 13:05:00,32.33,32.34,32.28,32.28,46900.0,22.9964,23.0035,22.9609,22.9609,46900.0
2013-01-14 13:10:00,32.28,32.31,32.27,32.31,50200.0,22.9609,22.9822,22.9538,22.9822,50200.0
2013-01-14 13:15:00,32.32,32.35,32.32,32.35,40900.0,22.9893,23.0107,22.9893,23.0107,40900.0
2013-01-14 13:20:00,32.35,32.37,32.34,32.37,68900.0,23.0107,23.0249,23.0035,23.0249,68900.0
2013-01-14 13:25:00,32.37,32.38,32.34,32.37,30600.0,23.0249,23.032,23.0035,23.0249,30600.0
2013-01-14 13:30:00,32.37,32.38,32.36,32.38,18200.0,23.0249,23.032,23.0178,23.032,18200.0
2013-01-14 13:35:00,32.38,32.4,32.38,32.39,32800.0,23.032,23.0462,23.032,23.0391,32800.0
2013-01-14 13:40:00,32.4,32.41,32.38,32.39,55600.0,23.0462,23.0533,23.032,23.0391,55600.0
2013-01-14 13:45:00,32.39,32.39,32.32,32.33,58300.0,23.0391,23.0391,22.9893,22.9964,58300.0
2013-01-14 13:50:00,32.33,32.35,32.33,32.34,18500.0,22.9964,23.0107,22.9964,23.0035,18500.0
2013-01-14 13:55:00,32.35,32.35,32.33,32.35,29900.0,23.0107,23.0107,22.9964,23.0107,29900.0
2013-01-14 14:00:00,32.34,32.43,32.32,32.43,46800.0,23.0035,23.0676,22.9893,23.0676,46800.0
2013-01-14 14:05:00,32.44,32.45,32.4,32.45,74800.0,23.0747,23.0818,23.0462,23.0818,74800.0
2013-01-14 14:10:00,32.45,32.45,32.4,32.41,106600.0,23.0818,23.0818,23.0462,23.0533,106600.0
2013-01-14 14:15:00,32.42,32.46,32.42,32.46,37500.0,23.0604,23.0889,23.0604,23.0889,37500.0
2013-01-14 14:20:00,32.46,32.47,32.4,32.42,54500.0,23.0889,23.096,23.0462,23.0604,54500.0
2013-01-14 14:25:00,32.43,32.45,32.42,32.44,25300.0,23.0676,23.0818,23.0604,23.0747,25300.0
2013-01-14 14:30:00,32.44,32.46,32.41,32.43,66200.0,23.0747,23.0889,23.0533,23.0676,66200.0
2013-01-14 14:35:00,32.43,32.44,32.39,32.4,56300.0,23.0676,23.0747,23.0391,23.0462,56300.0
2013-01-14 14:40:00,32.4,32.4,32.38,32.4,44600.0,23.0462,23.0462,23.032,23.0462,44600.0
2013-01-14 14:45:00,32.39,32.4,32.37,32.4,42400.0,23.0391,23.0462,23.0249,23.0462,42400.0
2013-01-14 14:50:00,32.4,32.42,32.39,32.41,34600.0,23.0462,23.0604,23.0391,23.0533,34600.0
2013-01-14 14:55:00,32.41,32.43,32.41,32.42,47600.0,23.0533,23.0676,23.0533,23.0604,47600.0
2013-01-14 15:00:00,32.42,32.45,32.41,32.44,46100.0,23.0604,23.0818,23.0533,23.0747,46100.0
2013-01-14 15:05:00,32.44,32.46,32.43,32.44,41700.0,23.0747,23.0889,23.0676,23.0747,41700.0
2013-01-14 15:10:00,32.44,32.45,32.43,32.43,33900.0,23.0747,23.0818,23.0676,23.0676,33900.0
2013-01-14 15:15:00,32.43,32.44,32.41,32.41,84100.0,23.0676,23.0747,23.0533,23.0533,84100.0
2013-01-14 15:20:00,32.41,32.42,32.38,32.38,93000.0,23.0533,23.0604,23.032,23.032,93000.0
2013-01-14 15:25:00,32.38,32.39,32.34,32.35,99900.0,23.032,23.0391,23.0035,23.0107,99900.0
2013-01-14 15:30:00,32.36,32.36,32.3,32.32,148300.0,23.0178,23.0178,22.9751,22.9893,148300.0
2013-01-14 15:35:00,32.32,32.34,32.3,32.32,131400.0,22.9893,23.0035,22.9751,22.9893,131400.0
2013-01-14 15:40:00,32.32,32.33,32.29,32.3,118200.0,22.9893,22.9964,22.968,22.9751,118200.0
2013-01-14 15:45:00,32.3,32.32,32.28,32.32,104700.0,22.9751,22.9893,22.9609,22.9893,104700.0
2013-01-14 15:50:00,32.32,32.32,32.25,32.27,224800.0,22.9893,22.9893,22.9395,22.9538,224800.0
2013-01-14 15:55:00,32.28,32.36,32.26,32.35,296700.0,22.9609,23.0178,22.9466,23.0107,296700.0
2013-01-15 09:30:00,32.14,32.24,32.09,32.15,138100.0,22.8613,22.9324,22.8257,22.8684,138100.0
2013-01-15 09:35:00,32.13,32.17,32.1,32.12,95800.0,22.8542,22.8826,22.8328,22.8471,95800.0
2013-01-15 09:40:00,32.12,32.17,32.07,32.07,128500.0,22.8471,22.8826,22.8115,22.8115,128500.0
2013-01-15 09:45:00,32.06,32.08,32.02,32.04,73200.0,22.8044,22.8186,22.7759,22.7902,73200.0
2013-01-15 09:50:00,32.04,32.08,31.97,31.99,119700.0,22.7902,22.8186,22.7404,22.7546,119700.0
2013-01-15 09:55:00,31.98,32.07,31.98,32.04,124800.0,22.7475,22.8115,22.7475,22.7902,124800.0
2013-01-15 10:00:00,32.04,32.1,32.02,32.08,63900.0,22.7902,22.8328,22.7759,22.8186,63900.0
2013-01-15 10:05:00,32.07,32.07,32.01,32.03,86700.0,22.8115,22.8115,22.7688,22.783,86700.0
2013-01-15 10:10:00,32.03,32.11,32.02,32.11,35400.0,22.783,22.8399,22.7759,22.8399,35400.0
2013-01-15 10:15:00,32.11,32.12,32.09,32.1,60500.0,22.8399,22.8471,22.8257,22.8328,60500.0
2013-01-15 10:20:00,32.11,32.13,32.1,32.12,49300.0,22.8399,22.8542,22.8328,22.8471,49300.0
2013-01-15 10:25:00,32.11,32.12,32.07,32.1,46200.0,22.8399,22.8471,22.8115,22.8328,46200.0
2013-01-15 10:30:00,32.09,32.13,32.08,32.13,31300.0,22.8257,22.8542,22.8186,22.8542,31300.0
2013-01-15 10:35:00,32.13,32.15,32.12,32.13,26600.0,22.8542,22.8684,22.8471,22.8542,26600.0
2013-01-15 10:40:00,32.14,32.18,32.13,32.18,31800.0,22.8613,22.8897,22.8542,22.8897,31800.0
2013-01-15 10:45:00,32.18,32.18,32.16,32.17,32200.0,22.8897,22.8897,22.8755,22.8826,32200.0
2013-01-15 10:50:00,32.16,32.17,32.14,32.15,24000.0,22.8755,22.8826,22.8613,22.8684,24000.0
2013-01-15 10:55:00,32.14,32.18,32.13,32.17,131600.0,22.8613,22.8897,22.8542,22.8826,131600.0
2013-01-15 11:00:00,32.16,32.2,32.15,32.2,31300.0,22.8755,22.904,22.8684,22.904,31300.0
2013-01-15 11:05:00,32.19,32.2,32.18,32.19,58900.0,22.8968,22.904,22.8897,22.8968,58900.0
2013-01-15 11:10:00,32.19,32.2,32.17,32.19,51200.0,22.8968,22.904,22.8826,22.8968,51200.0
2013-01-15 11:15:00,32.2,32.23,32.2,32.22,81900.0,22.904,22.9253,22.904,22.9182,81900.0
2013-01-15 11:20:00,32.23,32.26,32.22,32.26,87700.0,22.9253,22.9466,22.9182,22.9466,87700.0
2013-01-15 11:25:00,32.25,32.25,32.23,32.23,16900.0,22.9395,22.9395,22.9253,22.9253,16900.0
2013-01-15 11:30:00,32.23,32.3,32.23,32.28,66400.0,22.9253,22.9751,22.9253,22.9609,66400.0
2013-01-15 11:35:00,32.29,32.31,32.28,32.31,47000.0,22.968,22.9822,22.9609,22.9822,47000.0
2013-01-15 11:40:00,32.3,32.33,32.3,32.32,40300.0,22.9751,22.9964,22.9751,22.9893,40300.0
2013-01-15 11:45:00,32.32,32.34,32.31,32.32,59900.0,22.9893,23.0035,22.9822,22.9893,59900.0
2013-01-15 11:50:00,32.33,32.33,32.28,32.29,85400.0,22.9964,22.9964,22.9609,22.968,85400.0
2013-01-15 11:55:00,32.29,32.3,32.27,32.3,42800.0,22.968,22.9751,22.9538,22.9751,42800.0
2013-01-15 12:00:00,32.3,32.32,32.29,32.31,49800.0,22.9751,22.9893,22.968,22.9822,49800.0
2013-01-15 12:05:00,32.31,32.32,32.3,32.31,24900.0,22.9822,22.9893,22.9751,22.9822,24900.0
2013-01-15 12:10:00,32.3,32.31,32.3,32.31,7100.0,22.9751,22.9822,22.9751,22.9822,7100.0
2013-01-15 12:15:00,32.31,32.34,32.3,32.34,36400.0,22.9822,23.0035,22.9751,23.0035,36400.0
2013-01-15 12:20:00,32.34,32.34,32.3,32.3,27900.0,23.0035,23.0035,22.9751,22.9751,27900.0
2013-01-15 12:25:00,32.3,32.31,32.29,32.29,16900.0,22.9751,22.9822,22.968,22.968,16900.0
2013-01-15 12:30:00,32.3,32.36,32.29,32.36,53000.0,22.9751,23.0178,22.968,23.0178,53000.0
2013-01-15 12:35:00,32.36,32.36,32.33,32.33,24300.0,23.0178,23.0178,22.9964,22.9964,24300.0
2013-01-15 12:40:00,32.33,32.38,32.33,32.37,36900.0,22.9964,23.032,22.9964,23.0249,36900.0
2013-01-15 12:45:00,32.37,32.38,32.34,32.34,17900.0,23.0249,23.032,23.0035,23.0035,17900.0
2013-01-15 12:50:00,32.34,32.36,32.33,32.36,25300.0,23.0035,23.0178,22.9964,23.0178,25300.0
2013-01-15 12:55:00,32.36,32.36,32.33,32.34,25400.0,23.0178,23.0178,22.9964,23.0035,25400.0
2013-01-15 13:00:00,32.34,32.36,32.34,32.36,41800.0,23.0035,23.0178,23.0035,23.0178,41800.0
2013-01-15 13:05:00,32.35,32.36,32.33,32.33,48000.0,23.0107,23.0178,22.9964,22.9964,48000.0
2013-01-15 13:10:00,32.33,32.35,32.33,32.35,13200.0,22.9964,23.0107,22.9964,23.0107,13200.0
2013-01-15 13:15:00,32.35,32.35,32.33,32.34,30300.0,23.0107,23.0107,22.9964,23.0035,30300.0
2013-01-15 13:20:00,32.34,32.34,32.3,32.33,49700.0,23.0035,23.0035,22.9751,22.9964,49700.0
2013-01-15 13:25:00,32.32,32.37,32.32,32.34,65300.0,22.9893,23.0249,22.9893,23.0035,65300.0
2013-01-15 13:30:00,32.34,32.34,32.28,32.29,62900.0,23.0035,23.0035,22.9609,22.968,62900.0
2013-01-15 13:35:00,32.29,32.3,32.28,32.3,28800.0,22.968,22.9751,22.9609,22.9751,28800.0
2013-01-15 13:40:00,32.3,32.3,32.27,32.29,58900.0,22.9751,22.9751,22.9538,22.968,58900.0
2013-01-15 13:45:00,32.29,32.3,32.27,32.29,40200.0,22.968,22.9751,22.9538,22.968,40200.0
2013-01-15 13:50:00,32.29,32.3,32.25,32.28,29200.0,22.968,22.9751,22.9395,22.9609,29200.0
2013-01-15 13:55:00,32.27,32.28,32.2,32.21,75400.0,22.9538,22.9609,22.904,22.9111,75400.0
2013-01-15 14:00:00,32.22,32.23,32.2,32.22,52300.0,22.9182,22.9253,22.904,22.9182,52300.0
2013-01-15 14:05:00,32.22,32.22,32.2,32.22,46800.0,22.9182,22.9182,22.904,22.9182,46800.0
2013-01-15 14:10:00,32.22,32.22,32.18,32.21,55200.0,22.9182,22.9182,22.8897,22.9111,55200.0
2013-01-15 14:15:00,32.21,32.22,32.2,32.21,39400.0,22.9111,22.9182,22.904,22.9111,39400.0
2013-01-15 14:20:00,32.21,32.22,32.16,32.19,83100.0,22.9111,22.9182,22.8755,22.8968,83100.0
2013-01-15 14:25:00,32.19,32.19,32.16,32.16,59300.0,22.8968,22.8968,22.8755,22.8755,59300.0
2013-01-15 14:30:00,32.15,32.16,32.14,32.15,31900.0,22.8684,22.8755,22.8613,22.8684,31900.0
2013-01-15 14:35:00,32.15,32.16,32.13,32.15,54600.0,22.8684,22.8755,22.8542,22.8684,54600.0
2013-01-15 14:40:00,32.16,32.19,32.16,32.18,103500.0,22.8755,22.8968,22.8755,22.8897,103500.0
2013-01-15 14:45:00,32.17,32.21,32.16,32.2,39700.0,22.8826,22.9111,22.8755,22.904,39700.0
2013-01-15 14:50:00,32.21,32.24,32.21,32.23,44600.0,22.9111,22.9324,22.9111,22.9253,44600.0
2013-01-15 14:55:00,32.22,32.25,32.22,32.23,74600.0,22.9182,22.9395,22.9182,22.9253,74600.0
2013-01-15 15:00:00,32.23,32.27,32.23,32.25,60100.0,22.9253,22.9538,22.9253,22.9395,60100.0
2013-01-15 15:05:00,32.25,32.28,32.23,32.26,69200.0,22.9395,22.9609,22.9253,22.9466,69200.0
2013-01-15 15:10:00,32.26,32.28,32.24,32.25,78100.0,22.9466,22.9609,22.9324,22.9395,78100.0
2013-01-15 15:15:00,32.25,32.26,32.24,32.24,106800.0,22.9395,22.9466,22.9324,22.9324,106800.0
2013-01-15 15:20:00,32.25,32.28,32.24,32.27,65400.0,22.9395,22.9609,22.9324,22.9538,65400.0
2013-01-15 15:25:00,32.27,32.29,32.26,32.28,53800.0,22.9538,22.968,22.9466,22.9609,53800.0
2013-01-15 15:30:00,32.28,32.29,32.26,32.28,44500.0,22.9609,22.968,22.9466,22.9609,44500.0
2013-01-15 15:35:00,32.29,32.3,32.27,32.27,105600.0,22.968,22.9751,22.9538,22.9538,105600.0
2013-01-15 15:40:00,32.27,32.32,32.27,32.31,75500.0,22.9538,22.9893,22.9538,22.9822,75500.0
2013-01-15 15:45:00,32.31,32.31,32.26,32.3,62300.0,22.9822,22.9822,22.9466,22.9751,62300.0
2013-01-15 15:50:00,32.29,32.31,32.27,32.3,102000.0,22.968,22.9822,22.9538,22.9751,102000.0
2013-01-15 15:55:00,32.3,32.31,32.27,32.27,194100.0,22.9751,22.9822,22.9538,22.9538,194100.0
2013-01-16 09:30:00,32.18,32.35,32.08,32.34,179400.0,22.8897,23.0107,22.8186,23.0035,179400.0
2013-01-16 09:35:00,32.34,32.35,32.28,32.29,147000.0,23.0035,23.0107,22.9609,22.968,147000.0
2013-01-16 09:40:00,32.29,32.3,32.2,32.22,90800.0,22.968,22.9751,22.904,22.9182,90800.0
2013-01-16 09:45:00,32.23,32.23,32.18,32.21,85200.0,22.9253,22.9253,22.8897,22.9111,85200.0
2013-01-16 09:50:00,32.21,32.25,32.2,32.25,105100.0,22.9111,22.9395,22.904,22.9395,105100.0
2013-01-16 09:55:00,32.25,32.26,32.21,32.21,106600.0,22.9395,22.9466,22.9111,22.9111,106600.0
2013-01-16 10:00:00,32.21,32.23,32.17,32.19,107000.0,22.9111,22.9253,22.8826,22.8968,107000.0
2013-01-16 10:05:00,32.2,32.22,32.16,32.2,134000.0,22.904,22.9182,22.8755,22.904,134000.0
2013-01-16 10:10:00,32.2,32.25,32.19,32.21,221100.0,22.904,22.9395,22.8968,22.9111,221100.0
2013-01-16 10:15:00,32.21,32.25,32.2,32.23,105100.0,22.9111,22.9395,22.904,22.9253,105100.0
2013-01-16 10:20:00,32.23,32.33,32.23,32.33,61500.0,22.9253,22.9964,22.9253,22.9964,61500.0
2013-01-16 10:25:00,32.33,32.36,32.32,32.36,84000.0,22.9964,23.0178,22.9893,23.0178,84000.0
2013-01-16 10:30:00,32.35,32.36,32.34,32.34,43000.0,23.0107,23.0178,23.0035,23.0035,43000.0
2013-01-16 10:35:00,32.34,32.36,32.32,32.34,50900.0,23.0035,23.0178,22.9893,23.0035,50900.0
2013-01-16 10:40:00,32.34,32.35,32.33,32.34,18700.0,23.0035,23.0107,22.9964,23.0035,18700.0
2013-01-16 10:45:00,32.34,32.36,32.32,32.34,47100.0,23.0035,23.0178,22.9893,23.0035,47100.0
2013-01-16 10:50:00,32.33,32.36,32.33,32.35,18000.0,22.9964,23.0178,22.9964,23.0107,18000.0
2013-01-16 10:55:00,32.35,32.37,32.35,32.36,56800.0,23.0107,23.0249,23.0107,23.0178,56800.0
2013-01-16 11:00:00,32.35,32.37,32.34,32.36,50300.0,23.0107,23.0249,23.0035,23.0178,50300.0
2013-01-16 11:05:00,32.37,32.4,32.36,32.39,44300.0,23.0249,23.0462,23.0178,23.0391,44300.0
2013-01-16 11:10:00,32.38,32.38,32.35,32.37,50500.0,23.032,23.032,23.0107,23.0249,50500.0
2013-01-16 11:15:00,32.38,32.4,32.36,32.39,47600.0,23.032,23.0462,23.0178,23.0391,47600.0
2013-01-16 11:20:00,32.39,32.43,32.39,32.4,51300.0,23.0391,23.0676,23.0391,23.0462,51300.0
2013-01-16 11:25:00,32.4,32.43,32.38,32.38,46300.0,23.0462,23.0676,23.032,23.032,46300.0
2013-01-16 11:30:00,32.38,32.39,32.35,32.36,31000.0,23.032,23.0391,23.0107,23.0178,31000.0
2013-01-16 11:35:00,32.35,32.38,32.35,32.37,30000.0,23.0107,23.032,23.0107,23.0249,30000.0
2013-01-16 11:40:00,32.37,32.39,32.37,32.39,33600.0,23.0249,23.0391,23.0249,23.0391,33600.0
2013-01-16 11:45:00,32.39,32.39,32.38,32.38,5700.0,23.0391,23.0391,23.032,23.032,5700.0
2013-01-16 11:50:00,32.38,32.41,32.38,32.39,47800.0,23.032,23.0533,23.032,23.0391,47800.0
2013-01-16 11:55:00,32.38,32.4,32.38,32.39,24300.0,23.032,23.0462,23.032,23.0391,24300.0
2013-01-16 12:00:00,32.4,32.4,32.37,32.37,44500.0,23.0462,23.0462,23.0249,23.0249,44500.0
2013-01-16 12:05:00,32.38,32.4,32.38,32.4,24600.0,23.032,23.0462,23.032,23.0462,24600.0
2013-01-16 12:10:00,32.4,32.41,32.38,32.4,41400.0,23.0462,23.0533,23.032,23.0462,41400.0
2013-01-16 12:15:00,32.39,32.41,32.38,32.41,33200.0,23.0391,23.0533,23.032,23.0533,33200.0
2013-01-16 12:20:00,32.41,32.46,32.41,32.46,94400.0,23.0533,23.0889,23.0533,23.0889,94400.0
2013-01-16 12:25:00,32.46,32.46,32.43,32.45,30900.0,23.0889,23.0889,23.0676,23.0818,30900.0
2013-01-16 12:30:00,32.45,32.45,32.41,32.41,29900.0,23.0818,23.0818,23.0533,23.0533,29900.0
2013-01-16 12:35:00,32.42,32.43,32.41,32.43,49200.0,23.0604,23.0676,23.0533,23.0676,49200.0
2013-01-16 12:40:00,32.42,32.43,32.38,32.38,58600.0,23.0604,23.0676,23.032,23.032,58600.0
2013-01-16 12:45:00,32.38,32.4,32.38,32.38,49800.0,23.032,23.0462,23.032,23.032,49800.0
2013-01-16 12:50:00,32.38,32.4,32.38,32.4,29700.0,23.032,23.0462,23.032,23.0462,29700.0
2013-01-16 12:55:00,32.4,32.44,32.39,32.44,72500.0,23.0462,23.0747,23.0391,23.0747,72500.0
2013-01-16 13:00:00,32.44,32.47,32.42,32.47,39400.0,23.0747,23.096,23.0604,23.096,39400.0
2013-01-16 13:05:00,32.46,32.5,32.46,32.46,81800.0,23.0889,23.1174,23.0889,23.0889,81800.0
2013-01-16 13:10:00,32.46,32.46,32.44,32.44,21600.0,23.0889,23.0889,23.0747,23.0747,21600.0
2013-01-16 13:15:00,32.44,32.47,32.44,32.47,42200.0,23.0747,23.096,23.0747,23.096,42200.0
2013-01-16 13:20:00,32.46,32.47,32.44,32.44,32000.0,23.0889,23.096,23.0747,23.0747,32000.0
2013-01-16 13:25:00,32.45,32.46,32.45,32.45,11400.0,23.0818,23.0889,23.0818,23.0818,11400.0
2013-01-16 13:30:00,32.45,32.5,32.45,32.5,45900.0,23.0818,23.1174,23.0818,23.1174,45900.0
2013-01-16 13:35:00,32.49,32.5,32.48,32.49,38400.0,23.1102,23.1174,23.1031,23.1102,38400.0
2013-01-16 13:40:00,32.48,32.54,32.48,32.5,86200.0,23.1031,23.1458,23.1031,23.1174,86200.0
2013-01-16 13:45:00,32.51,32.54,32.5,32.52,55100.0,23.1245,23.1458,23.1174,23.1316,55100.0
2013-01-16 13:50:00,32.51,32.52,32.48,32.48,22600.0,23.1245,23.1316,23.1031,23.1031,22600.0
2013-01-16 13:55:00,32.49,32.5,32.48,32.5,33100.0,23.1102,23.1174,23.1031,23.1174,33100.0
2013-01-16 14:00:00,32.49,32.53,32.49,32.53,39300.0,23.1102,23.1387,23.1102,23.1387,39300.0
2013-01-16 14:05:00,32.53,32.53,32.5,32.51,45400.0,23.1387,23.1387,23.1174,23.1245,45400.0
2013-01-16 14:10:00,32.5,32.51,32.5,32.5,8500.0,23.1174,23.1245,23.1174,23.1174,8500.0
2013-01-16 14:15:00,32.5,32.51,32.49,32.5,50900.0,23.1174,23.1245,23.1102,23.1174,50900.0
2013-01-16 14:20:00,32.51,32.53,32.5,32.51,40500.0,23.1245,23.1387,23.1174,23.1245,40500.0
2013-01-16 14:25:00,32.51,32.53,32.51,32.53,41600.0,23.1245,23.1387,23.1245,23.1387,41600.0
2013-01-16 14:30:00,32.53,32.56,32.53,32.56,36000.0,23.1387,23.16,23.1387,23.16,36000.0
2013-01-16 14:35:00,32.56,32.56,32.54,32.55,64400.0,23.16,23.16,23.1458,23.1529,64400.0
2013-01-16 14:40:00,32.55,32.56,32.54,32.55,39200.0,23.1529,23.16,23.1458,23.1529,39200.0
2013-01-16 14:45:00,32.55,32.56,32.52,32.55,69200.0,23.1529,23.16,23.1316,23.1529,69200.0
2013-01-16 14:50:00,32.54,32.56,32.54,32.55,28300.0,23.1458,23.16,23.1458,23.1529,28300.0
2013-01-16 14:55:00,32.55,32.56,32.55,32.56,41300.0,23.1529,23.16,23.1529,23.16,41300.0
2013-01-16 15:00:00,32.56,32.56,32.52,32.52,60600.0,23.16,23.16,23.1316,23.1316,60600.0
2013-01-16 15:05:00,32.52,32.53,32.52,32.52,16100.0,23.1316,23.1387,23.1316,23.1316,16100.0
2013-01-16 15:10:00,32.52,32.53,32.52,32.52,20600.0,23.1316,23.1387,23.1316,23.1316,20600.0
2013-01-16 15:15:00,32.52,32.54,32.51,32.53,83000.0,23.1316,23.1458,23.1245,23.1387,83000.0
2013-01-16 15:20:00,32.53,32.55,32.52,32.52,85800.0,23.1387,23.1529,23.1316,23.1316,85800.0
2013-01-16 15:25:00,32.52,32.53,32.5,32.5,51600.0,23.1316,23.1387,23.1174,23.1174,51600.0
2013-01-16 15:30:00,32.5,32.51,32.49,32.51,31700.0,23.1174,23.1245,23.1102,23.1245,31700.0
2013-01-16 15:35:00,32.51,32.52,32.49,32.49,82700.0,23.1245,23.1316,23.1102,23.1102,82700.0
2013-01-16 15:40:00,32.49,32.5,32.48,32.49,124100.0,23.1102,23.1174,23.1031,23.1102,124100.0
2013-01-16 15:45:00,32.49,32.49,32.46,32.49,108700.0,23.1102,23.1102,23.0889,23.1102,108700.0
2013-01-16 15:50:00,32.49,32.52,32.48,32.51,130600.0,23.1102,23.1316,23.1031,23.1245,130600.0
2013-01-16 15:55:00,32.51,32.51,32.48,32.5,298700.0,23.1245,23.1245,23.1031,23.1174,298700.0
2013-01-17 09:30:00,32.51,32.69,32.45,32.68,183100.0,23.1245,23.2525,23.0818,23.2454,183100.0
2013-01-17 09:35:00,32.68,32.75,32.64,32.72,133600.0,23.2454,23.2952,23.2169,23.2738,133600.0
2013-01-17 09:40:00,32.72,32.86,32.69,32.81,242700.0,23.2738,23.3734,23.2525,23.3379,242700.0
2013-01-17 09:45:00,32.81,32.89,32.79,32.89,72500.0,23.3379,23.3948,23.3236,23.3948,72500.0
2013-01-17 09:50:00,32.89,32.92,32.88,32.9,126900.0,23.3948,23.4161,23.3876,23.4019,126900.0
2013-01-17 09:55:00,32.9,32.92,32.88,32.89,63900.0,23.4019,23.4161,23.3876,23.3948,63900.0
2013-01-17 10:00:00,32.89,32.89,32.81,32.84,154000.0,23.3948,23.3948,23.3379,23.3592,154000.0
2013-01-17 10:05:00,32.84,32.9,32.83,32.87,116000.0,23.3592,23.4019,23.3521,23.3805,116000.0
2013-01-17 10:10:00,32.87,32.96,32.86,32.95,160400.0,23.3805,23.4446,23.3734,23.4374,160400.0
2013-01-17 10:15:00,32.95,32.98,32.93,32.95,165900.0,23.4374,23.4588,23.4232,23.4374,165900.0
2013-01-17 10:20:00,32.95,32.98,32.95,32.95,71700.0,23.4374,23.4588,23.4374,23.4374,71700.0
2013-01-17 10:25:00,32.96,32.98,32.95,32.96,74500.0,23.4446,23.4588,23.4374,23.4446,74500.0
2013-01-17 10:30:00,32.96,32.97,32.93,32.93,95400.0,23.4446,23.4517,23.4232,23.4232,95400.0
2013-01-17 10:35:00,32.93,32.94,32.91,32.91,75200.0,23.4232,23.4303,23.409,23.409,75200.0
2013-01-17 10:40:00,32.91,32.93,32.86,32.92,193900.0,23.409,23.4232,23.3734,23.4161,193900.0
2013-01-17 10:45:00,32.92,32.97,32.92,32.97,125100.0,23.4161,23.4517,23.4161,23.4517,125100.0
2013-01-17 10:50:00,32.97,33.0,32.95,32.95,195800.0,23.4517,23.473,23.4374,23.4374,195800.0
2013-01-17 10:55:00,32.95,32.96,32.9,32.93,95000.0,23.4374,23.4446,23.4019,23.4232,95000.0
2013-01-17 11:00:00,32.93,32.95,32.92,32.94,31300.0,23.4232,23.4374,23.4161,23.4303,31300.0
2013-01-17 11:05:00,32.94,32.96,32.88,32.88,72000.0,23.4303,23.4446,23.3876,23.3876,72000.0
2013-01-17 11:10:00,32.88,32.91,32.86,32.86,68300.0,23.3876,23.409,23.3734,23.3734,68300.0
2013-01-17 11:15:00,32.86,32.87,32.85,32.86,25600.0,23.3734,23.3805,23.3663,23.3734,25600.0
2013-01-17 11:20:00,32.85,32.9,32.85,32.88,42400.0,23.3663,23.4019,23.3663,23.3876,42400.0
2013-01-17 11:25:00,32.88,32.89,32.87,32.89,32000.0,23.3876,23.3948,23.3805,23.3948,32000.0
2013-01-17 11:30:00,32.9,32.94,32.89,32.92,74100.0,23.4019,23.4303,23.3948,23.4161,74100.0
2013-01-17 11:35:00,32.93,32.94,32.92,32.92,47300.0,23.4232,23.4303,23.4161,23.4161,47300.0
2013-01-17 11:40:00,32.93,32.94,32.92,32.93,46000.0,23.4232,23.4303,23.4161,23.4232,46000.0
2013-01-17 11:45:00,32.92,32.92,32.91,32.91,29800.0,23.4161,23.4161,23.409,23.409,29800.0
2013-01-17 11:50:00,32.91,32.94,32.89,32.9,43400.0,23.409,23.4303,23.3948,23.4019,43400.0
2013-01-17 11:55:00,32.9,32.92,32.87,32.88,56700.0,23.4019,23.4161,23.3805,23.3876,56700.0
2013-01-17 12:00:00,32.87,32.88,32.87,32.87,10900.0,23.3805,23.3876,23.3805,23.3805,10900.0
2013-01-17 12:05:00,32.88,32.88,32.86,32.87,31200.0,23.3876,23.3876,23.3734,23.3805,31200.0
2013-01-17 12:10:00,32.87,32.9,32.86,32.9,113500.0,23.3805,23.4019,23.3734,23.4019,113500.0
2013-01-17 12:15:00,32.89,32.92,32.88,32.91,74200.0,23.3948,23.4161,23.3876,23.409,74200.0
2013-01-17 12:20:00,32.91,32.97,32.91,32.96,22500.0,23.409,23.4517,23.409,23.4446,22500.0
2013-01-17 12:25:00,32.97,32.98,32.95,32.95,52100.0,23.4517,23.4588,23.4374,23.4374,52100.0
2013-01-17 12:30:00,32.96,32.99,32.95,32.97,63600.0,23.4446,23.4659,23.4374,23.4517,63600.0
2013-01-17 12:35:00,32.98,33.0,32.96,32.97,68500.0,23.4588,23.473,23.4446,23.4517,68500.0
2013-01-17 12:40:00,32.97,32.97,32.95,32.96,18900.0,23.4517,23.4517,23.4374,23.4446,18900.0
2013-01-17 12:45:00,32.96,32.97,32.93,32.93,28800.0,23.4446,23.4517,23.4232,23.4232,28800.0
2013-01-17 12:50:00,32.93,32.95,32.93,32.93,19800.0,23.4232,23.4374,23.4232,23.4232,19800.0
2013-01-17 12:55:00,32.93,32.95,32.89,32.89,46200.0,23.4232,23.4374,23.3948,23.3948,46200.0
2013-01-17 13:00:00,32.9,32.93,32.9,32.92,33500.0,23.4019,23.4232,23.4019,23.4161,33500.0
2013-01-17 13:05:00,32.93,32.93,32.89,32.9,24500.0,23.4232,23.4232,23.3948,23.4019,24500.0
2013-01-17 13:10:00,32.9,32.92,32.89,32.91,20200.0,23.4019,23.4161,23.3948,23.409,20200.0
2013-01-17 13:15:00,32.91,32.92,32.89,32.9,28300.0,23.409,23.4161,23.3948,23.4019,28300.0
2013-01-17 13:20:00,32.91,32.91,32.88,32.89,26400.0,23.409,23.409,23.3876,23.3948,26400.0
2013-01-17 13:25:00,32.89,32.94,32.89,32.93,49100.0,23.3948,23.4303,23.3948,23.4232,49100.0
2013-01-17 13:30:00,32.94,32.94,32.93,32.93,31800.0,23.4303,23.4303,23.4232,23.4232,31800.0
2013-01-17 13:35:00,32.93,32.95,32.93,32.95,33100.0,23.4232,23.4374,23.4232,23.4374,33100.0
2013-01-17 13:40:00,32.95,32.99,32.94,32.97,76900.0,23.4374,23.4659,23.4303,23.4517,76900.0
2013-01-17 13:45:00,32.97,32.99,32.96,32.98,25200.0,23.4517,23.4659,23.4446,23.4588,25200.0
2013-01-17 13:50:00,32.98,33.0,32.98,33.0,131800.0,23.4588,23.473,23.4588,23.473,131800.0
2013-01-17 13:55:00,33.0,33.0,32.98,32.99,110400.0,23.473,23.473,23.4588,23.4659,110400.0
2013-01-17 14:00:00,32.99,32.99,32.95,32.99,77600.0,23.4659,23.4659,23.4374,23.4659,77600.0
2013-01-17 14:05:00,32.99,33.04,32.98,33.04,139700.0,23.4659,23.5015,23.4588,23.5015,139700.0
2013-01-17 14:10:00,33.04,33.06,33.03,33.06,121600.0,23.5015,23.5157,23.4943,23.5157,121600.0
2013-01-17 14:15:00,33.06,33.06,33.03,33.05,72300.0,23.5157,23.5157,23.4943,23.5086,72300.0
2013-01-17 14:20:00,33.05,33.06,33.04,33.06,61300.0,23.5086,23.5157,23.5015,23.5157,61300.0
2013-01-17 14:25:00,33.06,33.13,33.06,33.11,213100.0,23.5157,23.5655,23.5157,23.5512,213100.0
2013-01-17 14:30:00,33.11,33.12,33.09,33.11,107500.0,23.5512,23.5584,23.537,23.5512,107500.0
2013-01-17 14:35:00,33.11,33.14,33.09,33.13,109600.0,23.5512,23.5726,23.537,23.5655,109600.0
2013-01-17 14:40:00,33.14,33.15,33.12,33.12,91000.0,23.5726,23.5797,23.5584,23.5584,91000.0
2013-01-17 14:45:00,33.12,33.13,33.1,33.11,33000.0,23.5584,23.5655,23.5441,23.5512,33000.0
2013-01-17 14:50:00,33.1,33.12,33.1,33.11,91800.0,23.5441,23.5584,23.5441,23.5512,91800.0
2013-01-17 14:55:00,33.11,33.13,33.1,33.12,130100.0,23.5512,23.5655,23.5441,23.5584,130100.0
2013-01-17 15:00:00,33.13,33.14,33.11,33.13,138000.0,23.5655,23.5726,23.5512,23.5655,138000.0
2013-01-17 15:05:00,33.13,33.16,33.13,33.15,137700.0,23.5655,23.5868,23.5655,23.5797,137700.0
2013-01-17 15:10:00,33.15,33.15,33.14,33.15,58600.0,23.5797,23.5797,23.5726,23.5797,58600.0
2013-01-17 15:15:00,33.15,33.17,33.15,33.15,89000.0,23.5797,23.5939,23.5797,23.5797,89000.0
2013-01-17 15:20:00,33.15,33.16,33.13,33.15,131900.0,23.5797,23.5868,23.5655,23.5797,131900.0
2013-01-17 15:25:00,33.15,33.17,33.14,33.16,84000.0,23.5797,23.5939,23.5726,23.5868,84000.0
2013-01-17 15:30:00,33.17,33.17,33.14,33.15,197000.0,23.5939,23.5939,23.5726,23.5797,197000.0
2013-01-17 15:35:00,33.15,33.17,33.14,33.16,224300.0,23.5797,23.5939,23.5726,23.5868,224300.0
2013-01-17 15:40:00,33.16,33.17,33.14,33.14,237500.0,23.5868,23.5939,23.5726,23.5726,237500.0
2013-01-17 15:45:00,33.15,33.15,33.13,33.15,417000.0,23.5797,23.5797,23.5655,23.5797,417000.0
2013-01-17 15:50:00,33.14,33.16,33.12,33.15,592700.0,23.5726,23.5868,23.5584,23.5797,592700.0
2013-01-17 15:55:00,33.15,33.25,33.13,33.15,1087400.0,23.5797,23.6508,23.5655,23.5797,1087400.0
2013-01-18 09:30:00,33.03,33.19,33.02,33.15,1364500.0,23.4943,23.6082,23.4872,23.5797,1364500.0
2013-01-18 09:35:00,33.15,33.17,33.11,33.15,242500.0,23.5797,23.5939,23.5512,23.5797,242500.0
2013-01-18 09:40:00,33.16,33.16,33.04,33.09,251600.0,23.5868,23.5868,23.5015,23.537,251600.0
2013-01-18 09:45:00,33.09,33.24,33.09,33.19,154000.0,23.537,23.6437,23.537,23.6082,154000.0
2013-01-18 09:50:00,33.19,33.19,33.13,33.14,146400.0,23.6082,23.6082,23.5655,23.5726,146400.0
2013-01-18 09:55:00,33.14,33.26,33.14,33.23,182900.0,23.5726,23.6579,23.5726,23.6366,182900.0
2013-01-18 10:00:00,33.23,33.31,33.23,33.29,176700.0,23.6366,23.6935,23.6366,23.6793,176700.0
2013-01-18 10:05:00,33.29,33.3,33.23,33.3,168300.0,23.6793,23.6864,23.6366,23.6864,168300.0
2013-01-18 10:10:00,33.3,33.35,33.3,33.32,100400.0,23.6864,23.722,23.6864,23.7006,100400.0
2013-01-18 10:15:00,33.32,33.35,33.29,33.29,79900.0,23.7006,23.722,23.6793,23.6793,79900.0
2013-01-18 10:20:00,33.29,33.31,33.25,33.26,59100.0,23.6793,23.6935,23.6508,23.6579,59100.0
2013-01-18 10:25:00,33.25,33.26,33.21,33.22,119500.0,23.6508,23.6579,23.6224,23.6295,119500.0
2013-01-18 10:30:00,33.21,33.31,33.21,33.3,178400.0,23.6224,23.6935,23.6224,23.6864,178400.0
2013-01-18 10:35:00,33.3,33.3,33.24,33.26,130200.0,23.6864,23.6864,23.6437,23.6579,130200.0
2013-01-18 10:40:00,33.26,33.27,33.22,33.22,112600.0,23.6579,23.6651,23.6295,23.6295,112600.0
2013-01-18 10:45:00,33.22,33.27,33.22,33.27,57400.0,23.6295,23.6651,23.6295,23.6651,57400.0
2013-01-18 10:50:00,33.27,33.3,33.22,33.22,124800.0,23.6651,23.6864,23.6295,23.6295,124800.0
2013-01-18 10:55:00,33.22,33.23,33.16,33.17,342200.0,23.6295,23.6366,23.5868,23.5939,342200.0
2013-01-18 11:00:00,33.18,33.18,33.13,33.16,201100.0,23.601,23.601,23.5655,23.5868,201100.0
2013-01-18 11:05:00,33.17,33.19,33.16,33.16,112800.0,23.5939,23.6082,23.5868,23.5868,112800.0
2013-01-18 11:10:00,33.16,33.17,33.14,33.14,113000.0,23.5868,23.5939,23.5726,23.5726,113000.0
2013-01-18 11:15:00,33.15,33.24,33.14,33.22,219600.0,23.5797,23.6437,23.5726,23.6295,219600.0
2013-01-18 11:20:00,33.22,33.24,33.2,33.22,208600.0,23.6295,23.6437,23.6153,23.6295,208600.0
2013-01-18 11:25:00,33.23,33.24,33.22,33.22,73800.0,23.6366,23.6437,23.6295,23.6295,73800.0
2013-01-18 11:30:00,33.22,33.23,33.21,33.23,145200.0,23.6295,23.6366,23.6224,23.6366,145200.0
2013-01-18 11:35:00,33.23,33.26,33.22,33.22,76100.0,23.6366,23.6579,23.6295,23.6295,76100.0
2013-01-18 11:40:00,33.22,33.23,33.16,33.16,54100.0,23.6295,23.6366,23.5868,23.5868,54100.0
2013-01-18 11:45:00,33.16,33.17,33.08,33.08,81600.0,23.5868,23.5939,23.5299,23.5299,81600.0
2013-01-18 11:50:00,33.08,33.15,33.07,33.1,97300.0,23.5299,23.5797,23.5228,23.5441,97300.0
2013-01-18 11:55:00,33.11,33.11,33.05,33.09,101300.0,23.5512,23.5512,23.5086,23.537,101300.0
2013-01-18 12:00:00,33.08,33.13,33.08,33.13,61600.0,23.5299,23.5655,23.5299,23.5655,61600.0
2013-01-18 12:05:00,33.12,33.14,33.09,33.09,52600.0,23.5584,23.5726,23.537,23.537,52600.0
2013-01-18 12:10:00,33.09,33.16,33.09,33.14,93500.0,23.537,23.5868,23.537,23.5726,93500.0
2013-01-18 12:15:00,33.13,33.16,33.12,33.16,114000.0,23.5655,23.5868,23.5584,23.5868,114000.0
2013-01-18 12:20:00,33.15,33.16,33.14,33.15,35800.0,23.5797,23.5868,23.5726,23.5797,35800.0
2013-01-18 12:25:00,33.16,33.2,33.14,33.15,93500.0,23.5868,23.6153,23.5726,23.5797,93500.0
2013-01-18 12:30:00,33.14,33.16,33.13,33.16,138800.0,23.5726,23.5868,23.5655,23.5868,138800.0
2013-01-18 12:35:00,33.16,33.2,33.16,33.18,103100.0,23.5868,23.6153,23.5868,23.601,103100.0
2013-01-18 12:40:00,33.17,33.18,33.14,33.17,64300.0,23.5939,23.601,23.5726,23.5939,64300.0
2013-01-18 12:45:00,33.18,33.18,33.16,33.17,27900.0,23.601,23.601,23.5868,23.5939,27900.0
2013-01-18 12:50:00,33.17,33.25,33.16,33.23,183500.0,23.5939,23.6508,23.5868,23.6366,183500.0
2013-01-18 12:55:00,33.23,33.25,33.23,33.24,63900.0,23.6366,23.6508,23.6366,23.6437,63900.0
2013-01-18 13:00:00,33.24,33.24,33.18,33.22,99100.0,23.6437,23.6437,23.601,23.6295,99100.0
2013-01-18 13:05:00,33.22,33.23,33.19,33.22,29600.0,23.6295,23.6366,23.6082,23.6295,29600.0
2013-01-18 13:10:00,33.22,33.25,33.21,33.24,37800.0,23.6295,23.6508,23.6224,23.6437,37800.0
2013-01-18 13:15:00,33.24,33.28,33.24,33.26,59300.0,23.6437,23.6722,23.6437,23.6579,59300.0
2013-01-18 13:20:00,33.26,33.28,33.24,33.27,101600.0,23.6579,23.6722,23.6437,23.6651,101600.0
2013-01-18 13:25:00,33.27,33.29,33.27,33.29,30500.0,23.6651,23.6793,23.6651,23.6793,30500.0
2013-01-18 13:30:00,33.29,33.3,33.24,33.24,174800.0,23.6793,23.6864,23.6437,23.6437,174800.0
2013-01-18 13:35:00,33.24,33.24,33.18,33.2,69100.0,23.6437,23.6437,23.601,23.6153,69100.0
2013-01-18 13:40:00,33.2,33.21,33.16,33.17,141700.0,23.6153,23.6224,23.5868,23.5939,141700.0
2013-01-18 13:45:00,33.16,33.2,33.16,33.2,96400.0,23.5868,23.6153,23.5868,23.6153,96400.0
2013-01-18 13:50:00,33.2,33.22,33.19,33.19,58700.0,23.6153,23.6295,23.6082,23.6082,58700.0
2013-01-18 13:55:00,33.2,33.2,33.16,33.19,130300.0,23.6153,23.6153,23.5868,23.6082,130300.0
2013-01-18 14:00:00,33.2,33.2,33.18,33.19,75700.0,23.6153,23.6153,23.601,23.6082,75700.0
2013-01-18 14:05:00,33.18,33.19,33.18,33.18,137500.0,23.601,23.6082,23.601,23.601,137500.0
2013-01-18 14:10:00,33.18,33.23,33.17,33.23,202000.0,23.601,23.6366,23.5939,23.6366,202000.0
2013-01-18 14:15:00,33.22,33.22,33.2,33.2,24800.0,23.6295,23.6295,23.6153,23.6153,24800.0
2013-01-18 14:20:00,33.21,33.21,33.2,33.2,21200.0,23.6224,23.6224,23.6153,23.6153,21200.0
2013-01-18 14:25:00,33.2,33.25,33.2,33.25,1252900.0,23.6153,23.6508,23.6153,23.6508,1252900.0
2013-01-18 14:30:00,33.25,33.27,33.25,33.26,41300.0,23.6508,23.6651,23.6508,23.6579,41300.0
2013-01-18 14:35:00,33.26,33.31,33.25,33.3,83700.0,23.6579,23.6935,23.6508,23.6864,83700.0
2013-01-18 14:40:00,33.3,33.35,33.3,33.34,79800.0,23.6864,23.722,23.6864,23.7148,79800.0
2013-01-18 14:45:00,33.34,33.34,33.29,33.3,141600.0,23.7148,23.7148,23.6793,23.6864,141600.0
2013-01-18 14:50:00,33.3,33.35,33.29,33.35,94100.0,23.6864,23.722,23.6793,23.722,94100.0
2013-01-18 14:55:00,33.35,33.35,33.32,33.32,94800.0,23.722,23.722,23.7006,23.7006,94800.0
2013-01-18 15:00:00,33.32,33.33,33.26,33.26,142700.0,23.7006,23.7077,23.6579,23.6579,142700.0
2013-01-18 15:05:00,33.27,33.3,33.25,33.29,68300.0,23.6651,23.6864,23.6508,23.6793,68300.0
2013-01-18 15:10:00,33.3,33.31,33.29,33.3,50200.0,23.6864,23.6935,23.6793,23.6864,50200.0
2013-01-18 15:15:00,33.3,33.31,33.3,33.3,81400.0,23.6864,23.6935,23.6864,23.6864,81400.0
2013-01-18 15:20:00,33.3,33.32,33.3,33.32,90000.0,23.6864,23.7006,23.6864,23.7006,90000.0
2013-01-18 15:25:00,33.32,33.33,33.31,33.33,31500.0,23.7006,23.7077,23.6935,23.7077,31500.0
2013-01-18 15:30:00,33.32,33.47,33.32,33.47,471600.0,23.7006,23.8073,23.7006,23.8073,471600.0
2013-01-18 15:35:00,33.46,33.48,33.44,33.46,243500.0,23.8002,23.8144,23.786,23.8002,243500.0
2013-01-18 15:40:00,33.47,33.49,33.46,33.48,183800.0,23.8073,23.8215,23.8002,23.8144,183800.0
2013-01-18 15:45:00,33.48,33.52,33.46,33.51,432500.0,23.8144,23.8429,23.8002,23.8358,432500.0
2013-01-18 15:50:00,33.5,33.54,33.45,33.46,288200.0,23.8287,23.8571,23.7931,23.8002,288200.0
2013-01-18 15:55:00,33.46,33.52,33.4,33.52,854400.0,23.8002,23.8429,23.7575,23.8429,854400.0
2013-01-22 09:30:00,33.35,33.42,33.2,33.25,426300.0,23.722,23.7718,23.6153,23.6508,426300.0
2013-01-22 09:35:00,33.26,33.3,33.21,33.22,245300.0,23.6579,23.6864,23.6224,23.6295,245300.0
2013-01-22 09:40:00,33.21,33.35,33.16,33.27,220700.0,23.6224,23.722,23.5868,23.6651,220700.0
2013-01-22 09:45:00,33.27,33.33,33.25,33.3,167000.0,23.6651,23.7077,23.6508,23.6864,167000.0
2013-01-22 09:50:00,33.3,33.37,33.29,33.33,258300.0,23.6864,23.7362,23.6793,23.7077,258300.0
2013-01-22 09:55:00,33.34,33.37,33.28,33.3,255900.0,23.7148,23.7362,23.6722,23.6864,255900.0
2013-01-22 10:00:00,33.29,33.3,33.16,33.17,307400.0,23.6793,23.6864,23.5868,23.5939,307400.0
2013-01-22 10:05:00,33.17,33.22,33.14,33.2,248500.0,23.5939,23.6295,23.5726,23.6153,248500.0
2013-01-22 10:10:00,33.19,33.32,33.18,33.25,300300.0,23.6082,23.7006,23.601,23.6508,300300.0
2013-01-22 10:15:00,33.25,33.33,33.24,33.27,378200.0,23.6508,23.7077,23.6437,23.6651,378200.0
2013-01-22 10:20:00,33.27,33.27,33.23,33.25,186900.0,23.6651,23.6651,23.6366,23.6508,186900.0
2013-01-22 10:25:00,33.25,33.26,33.18,33.2,128100.0,23.6508,23.6579,23.601,23.6153,128100.0
2013-01-22 10:30:00,33.19,33.2,33.14,33.16,124200.0,23.6082,23.6153,23.5726,23.5868,124200.0
2013-01-22 10:35:00,33.15,33.19,33.14,33.15,93300.0,23.5797,23.6082,23.5726,23.5797,93300.0
2013-01-22 10:40:00,33.15,33.19,33.13,33.19,209900.0,23.5797,23.6082,23.5655,23.6082,209900.0
2013-01-22 10:45:00,33.19,33.22,33.17,33.22,148300.0,23.6082,23.6295,23.5939,23.6295,148300.0
2013-01-22 10:50:00,33.22,33.29,33.21,33.29,120200.0,23.6295,23.6793,23.6224,23.6793,120200.0
2013-01-22 10:55:00,33.29,33.3,33.28,33.29,31100.0,23.6793,23.6864,23.6722,23.6793,31100.0
2013-01-22 11:00:00,33.3,33.42,33.29,33.4,213700.0,23.6864,23.7718,23.6793,23.7575,213700.0
2013-01-22 11:05:00,33.39,33.47,33.38,33.47,90300.0,23.7504,23.8073,23.7433,23.8073,90300.0
2013-01-22 11:10:00,33.47,33.47,33.41,33.41,76100.0,23.8073,23.8073,23.7646,23.7646,76100.0
2013-01-22 11:15:00,33.41,33.43,33.37,33.39,91200.0,23.7646,23.7789,23.7362,23.7504,91200.0
2013-01-22 11:20:00,33.39,33.43,33.39,33.43,25200.0,23.7504,23.7789,23.7504,23.7789,25200.0
2013-01-22 11:25:00,33.42,33.43,33.37,33.37,56000.0,23.7718,23.7789,23.7362,23.7362,56000.0
2013-01-22 11:30:00,33.38,33.44,33.36,33.41,108700.0,23.7433,23.786,23.7291,23.7646,108700.0
2013-01-22 11:35:00,33.4,33.4,33.3,33.32,59400.0,23.7575,23.7575,23.6864,23.7006,59400.0
2013-01-22 11:40:00,33.31,33.37,33.27,33.36,112600.0,23.6935,23.7362,23.6651,23.7291,112600.0
2013-01-22 11:45:00,33.36,33.4,33.34,33.34,87900.0,23.7291,23.7575,23.7148,23.7148,87900.0
2013-01-22 11:50:00,33.34,33.36,33.26,33.27,306800.0,23.7148,23.7291,23.6579,23.6651,306800.0
2013-01-22 11:55:00,33.27,33.3,33.26,33.3,91300.0,23.6651,23.6864,23.6579,23.6864,91300.0
2013-01-22 12:00:00,33.3,33.33,33.28,33.32,133700.0,23.6864,23.7077,23.6722,23.7006,133700.0
2013-01-22 12:05:00,33.33,33.42,33.33,33.4,79100.0,23.7077,23.7718,23.7077,23.7575,79100.0
2013-01-22 12:10:00,33.4,33.41,33.39,33.4,65000.0,23.7575,23.7646,23.7504,23.7575,65000.0
2013-01-22 12:15:00,33.4,33.42,33.37,33.41,93500.0,23.7575,23.7718,23.7362,23.7646,93500.0
2013-01-22 12:20:00,33.41,33.42,33.4,33.41,37300.0,23.7646,23.7718,23.7575,23.7646,37300.0
2013-01-22 12:25:00,33.41,33.41,33.39,33.4,35300.0,23.7646,23.7646,23.7504,23.7575,35300.0
2013-01-22 12:30:00,33.39,33.4,33.38,33.38,22100.0,23.7504,23.7575,23.7433,23.7433,22100.0
2013-01-22 12:35:00,33.39,33.41,33.38,33.4,32600.0,23.7504,23.7646,23.7433,23.7575,32600.0
2013-01-22 12:40:00,33.4,33.43,33.38,33.43,88700.0,23.7575,23.7789,23.7433,23.7789,88700.0
2013-01-22 12:45:00,33.42,33.42,33.37,33.38,72600.0,23.7718,23.7718,23.7362,23.7433,72600.0
2013-01-22 12:50:00,33.37,33.38,33.33,33.36,182500.0,23.7362,23.7433,23.7077,23.7291,182500.0
2013-01-22 12:55:00,33.37,33.37,33.28,33.32,287400.0,23.7362,23.7362,23.6722,23.7006,287400.0
2013-01-22 13:00:00,33.32,33.36,33.3,33.34,296700.0,23.7006,23.7291,23.6864,23.7148,296700.0
2013-01-22 13:05:00,33.34,33.38,33.33,33.33,64700.0,23.7148,23.7433,23.7077,23.7077,64700.0
2013-01-22 13:10:00,33.33,33.34,33.27,33.27,92400.0,23.7077,23.7148,23.6651,23.6651,92400.0
2013-01-22 13:15:00,33.28,33.3,33.2,33.3,117400.0,23.6722,23.6864,23.6153,23.6864,117400.0
2013-01-22 13:20:00,33.3,33.3,33.27,33.3,53800.0,23.6864,23.6864,23.6651,23.6864,53800.0
2013-01-22 13:25:00,33.29,33.33,33.28,33.33,74500.0,23.6793,23.7077,23.6722,23.7077,74500.0
2013-01-22 13:30:00,33.33,33.34,33.3,33.3,180400.0,23.7077,23.7148,23.6864,23.6864,180400.0
2013-01-22 13:35:00,33.3,33.31,33.3,33.31,36900.0,23.6864,23.6935,23.6864,23.6935,36900.0
2013-01-22 13:40:00,33.31,33.33,33.3,33.33,71500.0,23.6935,23.7077,23.6864,23.7077,71500.0
2013-01-22 13:45:00,33.33,33.37,33.33,33.36,75500.0,23.7077,23.7362,23.7077,23.7291,75500.0
2013-01-22 13:50:00,33.35,33.42,33.35,33.37,104200.0,23.722,23.7718,23.722,23.7362,104200.0
2013-01-22 13:55:00,33.37,33.39,33.33,33.33,95500.0,23.7362,23.7504,23.7077,23.7077,95500.0
2013-01-22 14:00:00,33.33,33.34,33.32,33.32,40100.0,23.7077,23.7148,23.7006,23.7006,40100.0
2013-01-22 14:05:00,33.33,33.37,33.32,33.37,67700.0,23.7077,23.7362,23.7006,23.7362,67700.0
2013-01-22 14:10:00,33.37,33.39,33.36,33.38,82600.0,23.7362,23.7504,23.7291,23.7433,82600.0
2013-01-22 14:15:00,33.38,33.41,33.38,33.4,103100.0,23.7433,23.7646,23.7433,23.7575,103100.0
2013-01-22 14:20:00,33.39,33.4,33.38,33.38,65000.0,23.7504,23.7575,23.7433,23.7433,65000.0
2013-01-22 14:25:00,33.38,33.39,33.33,33.35,113000.0,23.7433,23.7504,23.7077,23.722,113000.0
2013-01-22 14:30:00,33.34,33.38,33.32,33.37,169300.0,23.7148,23.7433,23.7006,23.7362,169300.0
2013-01-22 14:35:00,33.38,33.38,33.36,33.37,42100.0,23.7433,23.7433,23.7291,23.7362,42100.0
2013-01-22 14:40:00,33.36,33.37,33.35,33.36,40100.0,23.7291,23.7362,23.722,23.7291,40100.0
2013-01-22 14:45:00,33.36,33.39,33.36,33.38,67900.0,23.7291,23.7504,23.7291,23.7433,67900.0
2013-01-22 14:50:00,33.38,33.45,33.36,33.43,231300.0,23.7433,23.7931,23.7291,23.7789,231300.0
2013-01-22 14:55:00,33.44,33.45,33.38,33.4,335600.0,23.786,23.7931,23.7433,23.7575,335600.0
2013-01-22 15:00:00,33.4,33.4,33.36,33.38,100200.0,23.7575,23.7575,23.7291,23.7433,100200.0
2013-01-22 15:05:00,33.37,33.38,33.31,33.32,51800.0,23.7362,23.7433,23.6935,23.7006,51800.0
2013-01-22 15:10:00,33.31,33.32,33.26,33.26,78000.0,23.6935,23.7006,23.6579,23.6579,78000.0
2013-01-22 15:15:00,33.26,33.28,33.25,33.27,158700.0,23.6579,23.6722,23.6508,23.6651,158700.0
2013-01-22 15:20:00,33.27,33.3,33.26,33.27,276500.0,23.6651,23.6864,23.6579,23.6651,276500.0
2013-01-22 15:25:00,33.27,33.3,33.25,33.3,216300.0,23.6651,23.6864,23.6508,23.6864,216300.0
2013-01-22 15:30:00,33.3,33.36,33.29,33.29,227500.0,23.6864,23.7291,23.6793,23.6793,227500.0
2013-01-22 15:35:00,33.31,33.31,33.25,33.26,249500.0,23.6935,23.6935,23.6508,23.6579,249500.0
2013-01-22 15:40:00,33.26,33.27,33.22,33.23,219400.0,23.6579,23.6651,23.6295,23.6366,219400.0
2013-01-22 15:45:00,33.23,33.3,33.23,33.3,202700.0,23.6366,23.6864,23.6366,23.6864,202700.0
2013-01-22 15:50:00,33.29,33.39,33.29,33.39,477800.0,23.6793,23.7504,23.6793,23.7504,477800.0
2013-01-22 15:55:00,33.39,33.46,33.38,33.46,465100.0,23.7504,23.8002,23.7433,23.8002,465100.0
2013-01-23 09:30:00,33.24,33.3,33.07,33.21,621100.0,23.6437,23.6864,23.5228,23.6224,621100.0
2013-01-23 09:35:00,33.21,33.24,33.09,33.18,357700.0,23.6224,23.6437,23.537,23.601,357700.0
2013-01-23 09:40:00,33.18,33.18,32.8,32.86,446500.0,23.601,23.601,23.3307,23.3734,446500.0
2013-01-23 09:45:00,32.85,33.1,32.84,33.06,471800.0,23.3663,23.5441,23.3592,23.5157,471800.0
2013-01-23 09:50:00,33.07,33.23,33.06,33.06,364800.0,23.5228,23.6366,23.5157,23.5157,364800.0
2013-01-23 09:55:00,33.06,33.1,32.98,32.99,276300.0,23.5157,23.5441,23.4588,23.4659,276300.0
2013-01-23 10:00:00,32.98,33.0,32.93,32.94,174900.0,23.4588,23.473,23.4232,23.4303,174900.0
2013-01-23 10:05:00,32.94,33.06,32.93,33.04,225500.0,23.4303,23.5157,23.4232,23.5015,225500.0
2013-01-23 10:10:00,33.04,33.05,33.0,33.03,190400.0,23.5015,23.5086,23.473,23.4943,190400.0
2013-01-23 10:15:00,33.03,33.05,32.94,32.99,171200.0,23.4943,23.5086,23.4303,23.4659,171200.0
2013-01-23 10:20:00,32.99,33.0,32.95,32.98,156000.0,23.4659,23.473,23.4374,23.4588,156000.0
2013-01-23 10:25:00,32.99,33.03,32.98,33.0,127200.0,23.4659,23.4943,23.4588,23.473,127200.0
2013-01-23 10:30:00,33.0,33.0,32.96,32.99,137900.0,23.473,23.473,23.4446,23.4659,137900.0
2013-01-23 10:35:00,32.99,33.01,32.97,32.99,153400.0,23.4659,23.4801,23.4517,23.4659,153400.0
2013-01-23 10:40:00,32.99,33.05,32.98,33.04,284000.0,23.4659,23.5086,23.4588,23.5015,284000.0
2013-01-23 10:45:00,33.05,33.06,33.02,33.05,98500.0,23.5086,23.5157,23.4872,23.5086,98500.0
2013-01-23 10:50:00,33.04,33.05,33.01,33.04,94400.0,23.5015,23.5086,23.4801,23.5015,94400.0
2013-01-23 10:55:00,33.04,33.04,32.97,32.98,158200.0,23.5015,23.5015,23.4517,23.4588,158200.0
2013-01-23 11:00:00,32.98,33.04,32.97,33.03,92100.0,23.4588,23.5015,23.4517,23.4943,92100.0
2013-01-23 11:05:00,33.02,33.1,33.01,33.1,112600.0,23.4872,23.5441,23.4801,23.5441,112600.0
2013-01-23 11:10:00,33.09,33.15,33.09,33.11,180400.0,23.537,23.5797,23.537,23.5512,180400.0
2013-01-23 11:15:00,33.11,33.15,33.11,33.13,95400.0,23.5512,23.5797,23.5512,23.5655,95400.0
2013-01-23 11:20:00,33.12,33.14,33.1,33.1,51800.0,23.5584,23.5726,23.5441,23.5441,51800.0
2013-01-23 11:25:00,33.1,33.12,33.09,33.1,88100.0,23.5441,23.5584,23.537,23.5441,88100.0
2013-01-23 11:30:00,33.11,33.18,33.1,33.17,56200.0,23.5512,23.601,23.5441,23.5939,56200.0
2013-01-23 11:35:00,33.17,33.25,33.17,33.17,143900.0,23.5939,23.6508,23.5939,23.5939,143900.0
2013-01-23 11:40:00,33.17,33.17,33.14,33.15,61400.0,23.5939,23.5939,23.5726,23.5797,61400.0
2013-01-23 11:45:00,33.16,33.18,33.14,33.16,96100.0,23.5868,23.601,23.5726,23.5868,96100.0
2013-01-23 11:50:00,33.16,33.19,33.12,33.14,65000.0,23.5868,23.6082,23.5584,23.5726,65000.0
2013-01-23 11:55:00,33.14,33.15,33.1,33.11,81200.0,23.5726,23.5797,23.5441,23.5512,81200.0
2013-01-23 12:00:00,33.11,33.13,33.11,33.12,27700.0,23.5512,23.5655,23.5512,23.5584,27700.0
2013-01-23 12:05:00,33.12,33.13,33.12,33.12,36300.0,23.5584,23.5655,23.5584,23.5584,36300.0
2013-01-23 12:10:00,33.12,33.16,33.09,33.16,138600.0,23.5584,23.5868,23.537,23.5868,138600.0
2013-01-23 12:15:00,33.16,33.16,33.13,33.13,28700.0,23.5868,23.5868,23.5655,23.5655,28700.0
2013-01-23 12:20:00,33.13,33.14,33.13,33.13,11100.0,23.5655,23.5726,23.5655,23.5655,11100.0
2013-01-23 12:25:00,33.14,33.14,33.12,33.13,61900.0,23.5726,23.5726,23.5584,23.5655,61900.0
2013-01-23 12:30:00,33.13,33.13,33.12,33.12,22500.0,23.5655,23.5655,23.5584,23.5584,22500.0
2013-01-23 12:35:00,33.12,33.13,33.11,33.11,34600.0,23.5584,23.5655,23.5512,23.5512,34600.0
2013-01-23 12:40:00,33.11,33.11,33.08,33.09,63900.0,23.5512,23.5512,23.5299,23.537,63900.0
2013-01-23 12:45:00,33.1,33.11,33.09,33.09,24500.0,23.5441,23.5512,23.537,23.537,24500.0
2013-01-23 12:50:00,33.09,33.1,33.06,33.06,100400.0,23.537,23.5441,23.5157,23.5157,100400.0
2013-01-23 12:55:00,33.06,33.1,33.04,33.1,58900.0,23.5157,23.5441,23.5015,23.5441,58900.0
2013-01-23 13:00:00,33.1,33.1,33.06,33.06,44200.0,23.5441,23.5441,23.5157,23.5157,44200.0
2013-01-23 13:05:00,33.07,33.08,33.06,33.06,30300.0,23.5228,23.5299,23.5157,23.5157,30300.0
2013-01-23 13:10:00,33.06,33.08,33.06,33.06,40300.0,23.5157,23.5299,23.5157,23.5157,40300.0
2013-01-23 13:15:00,33.07,33.09,33.07,33.08,40200.0,23.5228,23.537,23.5228,23.5299,40200.0
2013-01-23 13:20:00,33.08,33.08,33.05,33.07,85100.0,23.5299,23.5299,23.5086,23.5228,85100.0
2013-01-23 13:25:00,33.07,33.08,33.05,33.07,51800.0,23.5228,23.5299,23.5086,23.5228,51800.0
2013-01-23 13:30:00,33.06,33.09,33.06,33.09,35400.0,23.5157,23.537,23.5157,23.537,35400.0
2013-01-23 13:35:00,33.08,33.09,33.06,33.07,24200.0,23.5299,23.537,23.5157,23.5228,24200.0
2013-01-23 13:40:00,33.08,33.1,33.06,33.07,70300.0,23.5299,23.5441,23.5157,23.5228,70300.0
2013-01-23 13:45:00,33.07,33.08,33.05,33.05,24600.0,23.5228,23.5299,23.5086,23.5086,24600.0
2013-01-23 13:50:00,33.05,33.1,33.05,33.1,36600.0,23.5086,23.5441,23.5086,23.5441,36600.0
2013-01-23 13:55:00,33.1,33.16,33.09,33.16,69800.0,23.5441,23.5868,23.537,23.5868,69800.0
2013-01-23 14:00:00,33.16,33.23,33.16,33.22,61400.0,23.5868,23.6366,23.5868,23.6295,61400.0
2013-01-23 14:05:00,33.21,33.24,33.21,33.21,82000.0,23.6224,23.6437,23.6224,23.6224,82000.0
2013-01-23 14:10:00,33.21,33.21,33.19,33.19,35600.0,23.6224,23.6224,23.6082,23.6082,35600.0
2013-01-23 14:15:00,33.19,33.2,33.14,33.16,47300.0,23.6082,23.6153,23.5726,23.5868,47300.0
2013-01-23 14:20:00,33.17,33.17,33.16,33.17,18200.0,23.5939,23.5939,23.5868,23.5939,18200.0
2013-01-23 14:25:00,33.16,33.17,33.15,33.15,61700.0,23.5868,23.5939,23.5797,23.5797,61700.0
2013-01-23 14:30:00,33.16,33.16,33.15,33.15,15800.0,23.5868,23.5868,23.5797,23.5797,15800.0
2013-01-23 14:35:00,33.15,33.18,33.13,33.18,97200.0,23.5797,23.601,23.5655,23.601,97200.0
2013-01-23 14:40:00,33.18,33.22,33.17,33.2,66800.0,23.601,23.6295,23.5939,23.6153,66800.0
2013-01-23 14:45:00,33.2,33.21,33.17,33.19,42500.0,23.6153,23.6224,23.5939,23.6082,42500.0
2013-01-23 14:50:00,33.18,33.2,33.18,33.2,43200.0,23.601,23.6153,23.601,23.6153,43200.0
2013-01-23 14:55:00,33.2,33.2,33.16,33.19,66000.0,23.6153,23.6153,23.5868,23.6082,66000.0
2013-01-23 15:00:00,33.19,33.2,33.17,33.2,40800.0,23.6082,23.6153,23.5939,23.6153,40800.0
2013-01-23 15:05:00,33.2,33.2,33.17,33.17,46400.0,23.6153,23.6153,23.5939,23.5939,46400.0
2013-01-23 15:10:00,33.18,33.18,33.14,33.15,35300.0,23.601,23.601,23.5726,23.5797,35300.0
2013-01-23 15:15:00,33.15,33.16,33.14,33.15,69800.0,23.5797,23.5868,23.5726,23.5797,69800.0
2013-01-23 15:20:00,33.14,33.15,33.14,33.15,56000.0,23.5726,23.5797,23.5726,23.5797,56000.0
2013-01-23 15:25:00,33.14,33.17,33.14,33.15,94400.0,23.5726,23.5939,23.5726,23.5797,94400.0
2013-01-23 15:30:00,33.15,33.16,33.15,33.16,59700.0,23.5797,23.5868,23.5797,23.5868,59700.0
2013-01-23 15:35:00,33.16,33.16,33.15,33.15,51000.0,23.5868,23.5868,23.5797,23.5797,51000.0
2013-01-23 15:40:00,33.16,33.16,33.11,33.11,194500.0,23.5868,23.5868,23.5512,23.5512,194500.0
2013-01-23 15:45:00,33.12,33.12,33.09,33.1,115200.0,23.5584,23.5584,23.537,23.5441,115200.0
2013-01-23 15:50:00,33.11,33.13,33.11,33.13,148900.0,23.5512,23.5655,23.5512,23.5655,148900.0
2013-01-23 15:55:00,33.13,33.13,33.07,33.07,378000.0,23.5655,23.5655,23.5228,23.5228,378000.0
2013-01-24 09:30:00,33.15,33.38,33.01,33.28,336500.0,23.5797,23.7433,23.4801,23.6722,336500.0
2013-01-24 09:35:00,33.28,33.44,33.27,33.43,201000.0,23.6722,23.786,23.6651,23.7789,201000.0
2013-01-24 09:40:00,33.44,33.56,33.43,33.48,276300.0,23.786,23.8713,23.7789,23.8144,276300.0
2013-01-24 09:45:00,33.47,33.54,33.46,33.53,124700.0,23.8073,23.8571,23.8002,23.85,124700.0
2013-01-24 09:50:00,33.53,33.61,33.52,33.55,149800.0,23.85,23.9069,23.8429,23.8642,149800.0
2013-01-24 09:55:00,33.55,33.56,33.51,33.53,81300.0,23.8642,23.8713,23.8358,23.85,81300.0
2013-01-24 10:00:00,33.53,33.57,33.49,33.57,107500.0,23.85,23.8784,23.8215,23.8784,107500.0
2013-01-24 10:05:00,33.57,33.59,33.52,33.53,97100.0,23.8784,23.8927,23.8429,23.85,97100.0
2013-01-24 10:10:00,33.53,33.54,33.39,33.41,173600.0,23.85,23.8571,23.7504,23.7646,173600.0
2013-01-24 10:15:00,33.42,33.44,33.38,33.39,184200.0,23.7718,23.786,23.7433,23.7504,184200.0
2013-01-24 10:20:00,33.39,33.44,33.38,33.44,105100.0,23.7504,23.786,23.7433,23.786,105100.0
2013-01-24 10:25:00,33.45,33.45,33.43,33.45,62800.0,23.7931,23.7931,23.7789,23.7931,62800.0
2013-01-24 10:30:00,33.45,33.45,33.41,33.44,131700.0,23.7931,23.7931,23.7646,23.786,131700.0
2013-01-24 10:35:00,33.43,33.5,33.41,33.49,93700.0,23.7789,23.8287,23.7646,23.8215,93700.0
2013-01-24 10:40:00,33.49,33.51,33.46,33.51,132800.0,23.8215,23.8358,23.8002,23.8358,132800.0
2013-01-24 10:45:00,33.51,33.51,33.47,33.48,295500.0,23.8358,23.8358,23.8073,23.8144,295500.0
2013-01-24 10:50:00,33.48,33.5,33.45,33.46,71200.0,23.8144,23.8287,23.7931,23.8002,71200.0
2013-01-24 10:55:00,33.47,33.47,33.42,33.42,68500.0,23.8073,23.8073,23.7718,23.7718,68500.0
2013-01-24 11:00:00,33.43,33.45,33.41,33.44,80200.0,23.7789,23.7931,23.7646,23.786,80200.0
2013-01-24 11:05:00,33.44,33.44,33.36,33.36,60300.0,23.786,23.786,23.7291,23.7291,60300.0
2013-01-24 11:10:00,33.36,33.39,33.36,33.38,51200.0,23.7291,23.7504,23.7291,23.7433,51200.0
2013-01-24 11:15:00,33.39,33.39,33.36,33.37,74800.0,23.7504,23.7504,23.7291,23.7362,74800.0
2013-01-24 11:20:00,33.38,33.44,33.37,33.44,64900.0,23.7433,23.786,23.7362,23.786,64900.0
2013-01-24 11:25:00,33.44,33.45,33.42,33.44,53300.0,23.786,23.7931,23.7718,23.786,53300.0
2013-01-24 11:30:00,33.44,33.47,33.44,33.46,46000.0,23.786,23.8073,23.786,23.8002,46000.0
2013-01-24 11:35:00,33.46,33.48,33.45,33.48,110100.0,23.8002,23.8144,23.7931,23.8144,110100.0
2013-01-24 11:40:00,33.48,33.5,33.46,33.46,77900.0,23.8144,23.8287,23.8002,23.8002,77900.0
2013-01-24 11:45:00,33.46,33.47,33.42,33.43,53300.0,23.8002,23.8073,23.7718,23.7789,53300.0
2013-01-24 11:50:00,33.44,33.44,33.39,33.39,88500.0,23.786,23.786,23.7504,23.7504,88500.0
2013-01-24 11:55:00,33.4,33.44,33.39,33.43,105600.0,23.7575,23.786,23.7504,23.7789,105600.0
2013-01-24 12:00:00,33.42,33.46,33.41,33.44,155300.0,23.7718,23.8002,23.7646,23.786,155300.0
2013-01-24 12:05:00,33.45,33.45,33.43,33.43,45800.0,23.7931,23.7931,23.7789,23.7789,45800.0
2013-01-24 12:10:00,33.43,33.44,33.35,33.36,83300.0,23.7789,23.786,23.722,23.7291,83300.0
2013-01-24 12:15:00,33.35,33.36,33.29,33.29,45500.0,23.722,23.7291,23.6793,23.6793,45500.0
2013-01-24 12:20:00,33.29,33.32,33.29,33.31,31800.0,23.6793,23.7006,23.6793,23.6935,31800.0
2013-01-24 12:25:00,33.32,33.36,33.31,33.35,50200.0,23.7006,23.7291,23.6935,23.722,50200.0
2013-01-24 12:30:00,33.36,33.36,33.3,33.31,48700.0,23.7291,23.7291,23.6864,23.6935,48700.0
2013-01-24 12:35:00,33.32,33.32,33.21,33.21,58300.0,23.7006,23.7006,23.6224,23.6224,58300.0
2013-01-24 12:40:00,33.22,33.26,33.22,33.23,40300.0,23.6295,23.6579,23.6295,23.6366,40300.0
2013-01-24 12:45:00,33.22,33.23,33.18,33.18,30300.0,23.6295,23.6366,23.601,23.601,30300.0
2013-01-24 12:50:00,33.18,33.2,33.17,33.18,70400.0,23.601,23.6153,23.5939,23.601,70400.0
2013-01-24 12:55:00,33.18,33.19,33.15,33.15,25100.0,23.601,23.6082,23.5797,23.5797,25100.0
2013-01-24 13:00:00,33.15,33.22,33.15,33.17,128200.0,23.5797,23.6295,23.5797,23.5939,128200.0
2013-01-24 13:05:00,33.18,33.2,33.16,33.19,37100.0,23.601,23.6153,23.5868,23.6082,37100.0
2013-01-24 13:10:00,33.2,33.2,33.18,33.19,23900.0,23.6153,23.6153,23.601,23.6082,23900.0
2013-01-24 13:15:00,33.19,33.19,33.18,33.18,42000.0,23.6082,23.6082,23.601,23.601,42000.0
2013-01-24 13:20:00,33.18,33.22,33.18,33.22,79700.0,23.601,23.6295,23.601,23.6295,79700.0
2013-01-24 13:25:00,33.22,33.24,33.21,33.24,31400.0,23.6295,23.6437,23.6224,23.6437,31400.0
2013-01-24 13:30:00,33.24,33.27,33.23,33.26,80300.0,23.6437,23.6651,23.6366,23.6579,80300.0
2013-01-24 13:35:00,33.26,33.28,33.22,33.22,63100.0,23.6579,23.6722,23.6295,23.6295,63100.0
2013-01-24 13:40:00,33.23,33.23,33.17,33.2,41300.0,23.6366,23.6366,23.5939,23.6153,41300.0
2013-01-24 13:45:00,33.2,33.2,33.11,33.12,70800.0,23.6153,23.6153,23.5512,23.5584,70800.0
2013-01-24 13:50:00,33.13,33.17,33.12,33.16,118400.0,23.5655,23.5939,23.5584,23.5868,118400.0
2013-01-24 13:55:00,33.17,33.17,33.13,33.13,73400.0,23.5939,23.5939,23.5655,23.5655,73400.0
2013-01-24 14:00:00,33.14,33.14,33.11,33.14,48000.0,23.5726,23.5726,23.5512,23.5726,48000.0
2013-01-24 14:05:00,33.15,33.17,33.14,33.15,85300.0,23.5797,23.5939,23.5726,23.5797,85300.0
2013-01-24 14:10:00,33.15,33.16,33.13,33.13,23500.0,23.5797,23.5868,23.5655,23.5655,23500.0
2013-01-24 14:15:00,33.13,33.15,33.12,33.13,36700.0,23.5655,23.5797,23.5584,23.5655,36700.0
2013-01-24 14:20:00,33.12,33.13,33.11,33.12,42200.0,23.5584,23.5655,23.5512,23.5584,42200.0
2013-01-24 14:25:00,33.12,33.13,33.12,33.13,16300.0,23.5584,23.5655,23.5584,23.5655,16300.0
2013-01-24 14:30:00,33.12,33.18,33.12,33.13,121000.0,23.5584,23.601,23.5584,23.5655,121000.0
2013-01-24 14:35:00,33.14,33.14,33.11,33.12,54400.0,23.5726,23.5726,23.5512,23.5584,54400.0
2013-01-24 14:40:00,33.12,33.15,33.11,33.14,58600.0,23.5584,23.5797,23.5512,23.5726,58600.0
2013-01-24 14:45:00,33.13,33.15,33.12,33.15,49600.0,23.5655,23.5797,23.5584,23.5797,49600.0
2013-01-24 14:50:00,33.15,33.15,33.14,33.15,27000.0,23.5797,23.5797,23.5726,23.5797,27000.0
2013-01-24 14:55:00,33.15,33.15,33.12,33.12,90300.0,23.5797,23.5797,23.5584,23.5584,90300.0
2013-01-24 15:00:00,33.13,33.16,33.11,33.14,79800.0,23.5655,23.5868,23.5512,23.5726,79800.0
2013-01-24 15:05:00,33.14,33.16,33.14,33.14,53600.0,23.5726,23.5868,23.5726,23.5726,53600.0
2013-01-24 15:10:00,33.15,33.17,33.14,33.16,62300.0,23.5797,23.5939,23.5726,23.5868,62300.0
2013-01-24 15:15:00,33.16,33.17,33.14,33.15,86100.0,23.5868,23.5939,23.5726,23.5797,86100.0
2013-01-24 15:20:00,33.16,33.16,33.14,33.16,64800.0,23.5868,23.5868,23.5726,23.5868,64800.0
2013-01-24 15:25:00,33.16,33.21,33.15,33.18,112900.0,23.5868,23.6224,23.5797,23.601,112900.0
2013-01-24 15:30:00,33.19,33.23,33.18,33.2,150800.0,23.6082,23.6366,23.601,23.6153,150800.0
2013-01-24 15:35:00,33.2,33.26,33.2,33.22,146000.0,23.6153,23.6579,23.6153,23.6295,146000.0
2013-01-24 15:40:00,33.23,33.23,33.18,33.21,115400.0,23.6366,23.6366,23.601,23.6224,115400.0
2013-01-24 15:45:00,33.21,33.21,33.15,33.15,87400.0,23.6224,23.6224,23.5797,23.5797,87400.0
2013-01-24 15:50:00,33.15,33.16,33.09,33.09,165300.0,23.5797,23.5868,23.537,23.537,165300.0
2013-01-24 15:55:00,33.1,33.13,33.08,33.09,280300.0,23.5441,23.5655,23.5299,23.537,280300.0
2013-01-25 09:30:00,33.15,33.29,33.02,33.05,314100.0,23.5797,23.6793,23.4872,23.5086,314100.0
2013-01-25 09:35:00,33.06,33.15,33.03,33.04,263200.0,23.5157,23.5797,23.4943,23.5015,263200.0
2013-01-25 09:40:00,33.05,33.11,32.97,33.06,216000.0,23.5086,23.5512,23.4517,23.5157,216000.0
2013-01-25 09:45:00,33.08,33.09,32.95,33.02,135600.0,23.5299,23.537,23.4374,23.4872,135600.0
2013-01-25 09:50:00,33.04,33.1,33.04,33.08,94100.0,23.5015,23.5441,23.5015,23.5299,94100.0
2013-01-25 09:55:00,33.09,33.1,33.07,33.1,86500.0,23.537,23.5441,23.5228,23.5441,86500.0
2013-01-25 10:00:00,33.1,33.1,32.97,33.08,126100.0,23.5441,23.5441,23.4517,23.5299,126100.0
2013-01-25 10:05:00,33.08,33.09,33.04,33.07,90300.0,23.5299,23.537,23.5015,23.5228,90300.0
2013-01-25 10:10:00,33.07,33.11,33.02,33.02,115700.0,23.5228,23.5512,23.4872,23.4872,115700.0
2013-01-25 10:15:00,33.02,33.1,33.01,33.08,76400.0,23.4872,23.5441,23.4801,23.5299,76400.0
2013-01-25 10:20:00,33.09,33.09,33.04,33.04,111300.0,23.537,23.537,23.5015,23.5015,111300.0
2013-01-25 10:25:00,33.04,33.05,32.92,32.92,76200.0,23.5015,23.5086,23.4161,23.4161,76200.0
2013-01-25 10:30:00,32.92,32.92,32.82,32.82,235400.0,23.4161,23.4161,23.345,23.345,235400.0
2013-01-25 10:35:00,32.82,32.87,32.81,32.86,103400.0,23.345,23.3805,23.3379,23.3734,103400.0
2013-01-25 10:40:00,32.86,32.93,32.84,32.88,105700.0,23.3734,23.4232,23.3592,23.3876,105700.0
2013-01-25 10:45:00,32.87,32.91,32.83,32.84,201700.0,23.3805,23.409,23.3521,23.3592,201700.0
2013-01-25 10:50:00,32.84,32.88,32.83,32.87,74400.0,23.3592,23.3876,23.3521,23.3805,74400.0
2013-01-25 10:55:00,32.87,32.9,32.87,32.89,51800.0,23.3805,23.4019,23.3805,23.3948,51800.0
2013-01-25 11:00:00,32.89,32.98,32.88,32.97,95900.0,23.3948,23.4588,23.3876,23.4517,95900.0
2013-01-25 11:05:00,32.97,33.06,32.97,32.99,113400.0,23.4517,23.5157,23.4517,23.4659,113400.0
2013-01-25 11:10:00,33.0,33.0,32.96,33.0,127300.0,23.473,23.473,23.4446,23.473,127300.0
2013-01-25 11:15:00,33.0,33.0,32.94,32.96,66300.0,23.473,23.473,23.4303,23.4446,66300.0
2013-01-25 11:20:00,32.95,32.99,32.95,32.99,18600.0,23.4374,23.4659,23.4374,23.4659,18600.0
2013-01-25 11:25:00,32.99,33.0,32.96,33.0,81900.0,23.4659,23.473,23.4446,23.473,81900.0
2013-01-25 11:30:00,33.0,33.02,32.99,33.0,74300.0,23.473,23.4872,23.4659,23.473,74300.0
2013-01-25 11:35:00,33.0,33.01,32.98,32.98,65900.0,23.473,23.4801,23.4588,23.4588,65900.0
2013-01-25 11:40:00,32.98,32.99,32.94,32.95,64900.0,23.4588,23.4659,23.4303,23.4374,64900.0
2013-01-25 11:45:00,32.95,32.98,32.94,32.97,72100.0,23.4374,23.4588,23.4303,23.4517,72100.0
2013-01-25 11:50:00,32.96,32.98,32.92,32.93,58700.0,23.4446,23.4588,23.4161,23.4232,58700.0
2013-01-25 11:55:00,32.92,32.95,32.91,32.91,67400.0,23.4161,23.4374,23.409,23.409,67400.0
2013-01-25 12:00:00,32.92,32.98,32.91,32.98,52000.0,23.4161,23.4588,23.409,23.4588,52000.0
2013-01-25 12:05:00,32.98,33.02,32.96,33.0,57700.0,23.4588,23.4872,23.4446,23.473,57700.0
2013-01-25 12:10:00,33.0,33.03,32.99,33.03,47800.0,23.473,23.4943,23.4659,23.4943,47800.0
2013-01-25 12:15:00,33.03,33.05,32.99,33.03,98000.0,23.4943,23.5086,23.4659,23.4943,98000.0
2013-01-25 12:20:00,33.03,33.04,33.0,33.01,33400.0,23.4943,23.5015,23.473,23.4801,33400.0
2013-01-25 12:25:00,33.02,33.02,32.98,33.01,37900.0,23.4872,23.4872,23.4588,23.4801,37900.0
2013-01-25 12:30:00,33.01,33.05,33.0,33.04,34400.0,23.4801,23.5086,23.473,23.5015,34400.0
2013-01-25 12:35:00,33.03,33.05,33.02,33.02,30100.0,23.4943,23.5086,23.4872,23.4872,30100.0
2013-01-25 12:40:00,33.02,33.05,33.01,33.01,42700.0,23.4872,23.5086,23.4801,23.4801,42700.0
2013-01-25 12:45:00,33.01,33.03,32.99,33.0,42700.0,23.4801,23.4943,23.4659,23.473,42700.0
2013-01-25 12:50:00,33.0,33.0,32.99,33.0,37200.0,23.473,23.473,23.4659,23.473,37200.0
2013-01-25 12:55:00,32.99,33.0,32.97,32.97,23100.0,23.4659,23.473,23.4517,23.4517,23100.0
2013-01-25 13:00:00,32.98,33.01,32.97,32.99,37600.0,23.4588,23.4801,23.4517,23.4659,37600.0
2013-01-25 13:05:00,32.98,32.99,32.97,32.97,40400.0,23.4588,23.4659,23.4517,23.4517,40400.0
2013-01-25 13:10:00,32.97,33.0,32.97,32.98,31900.0,23.4517,23.473,23.4517,23.4588,31900.0
2013-01-25 13:15:00,32.98,33.01,32.98,32.99,34800.0,23.4588,23.4801,23.4588,23.4659,34800.0
2013-01-25 13:20:00,32.99,33.0,32.98,32.99,12600.0,23.4659,23.473,23.4588,23.4659,12600.0
2013-01-25 13:25:00,32.99,33.0,32.99,33.0,24600.0,23.4659,23.473,23.4659,23.473,24600.0
2013-01-25 13:30:00,32.99,33.0,32.98,32.98,37200.0,23.4659,23.473,23.4588,23.4588,37200.0
2013-01-25 13:35:00,32.99,33.0,32.98,32.99,39900.0,23.4659,23.473,23.4588,23.4659,39900.0
2013-01-25 13:40:00,33.0,33.01,32.99,33.0,92700.0,23.473,23.4801,23.4659,23.473,92700.0
2013-01-25 13:45:00,33.0,33.01,32.97,32.98,60000.0,23.473,23.4801,23.4517,23.4588,60000.0
2013-01-25 13:50:00,32.98,33.0,32.95,32.98,58000.0,23.4588,23.473,23.4374,23.4588,58000.0
2013-01-25 13:55:00,32.99,33.0,32.98,32.99,14000.0,23.4659,23.473,23.4588,23.4659,14000.0
2013-01-25 14:00:00,33.0,33.0,32.98,32.99,126900.0,23.473,23.473,23.4588,23.4659,126900.0
2013-01-25 14:05:00,32.99,33.05,32.99,33.05,37300.0,23.4659,23.5086,23.4659,23.5086,37300.0
2013-01-25 14:10:00,33.04,33.06,33.0,33.02,66500.0,23.5015,23.5157,23.473,23.4872,66500.0
2013-01-25 14:15:00,33.02,33.04,32.97,32.98,71700.0,23.4872,23.5015,23.4517,23.4588,71700.0
2013-01-25 14:20:00,32.98,33.0,32.96,32.96,55000.0,23.4588,23.473,23.4446,23.4446,55000.0
2013-01-25 14:25:00,32.97,32.98,32.95,32.97,52600.0,23.4517,23.4588,23.4374,23.4517,52600.0
2013-01-25 14:30:00,32.98,33.01,32.97,33.0,89400.0,23.4588,23.4801,23.4517,23.473,89400.0
2013-01-25 14:35:00,33.01,33.01,32.96,32.96,73700.0,23.4801,23.4801,23.4446,23.4446,73700.0
2013-01-25 14:40:00,32.97,32.97,32.96,32.96,7800.0,23.4517,23.4517,23.4446,23.4446,7800.0
2013-01-25 14:45:00,32.97,32.98,32.96,32.98,38300.0,23.4517,23.4588,23.4446,23.4588,38300.0
2013-01-25 14:50:00,32.98,32.98,32.92,32.93,83700.0,23.4588,23.4588,23.4161,23.4232,83700.0
2013-01-25 14:55:00,32.93,32.93,32.85,32.86,140500.0,23.4232,23.4232,23.3663,23.3734,140500.0
2013-01-25 15:00:00,32.86,32.9,32.86,32.89,91000.0,23.3734,23.4019,23.3734,23.3948,91000.0
2013-01-25 15:05:00,32.89,32.9,32.84,32.86,153500.0,23.3948,23.4019,23.3592,23.3734,153500.0
2013-01-25 15:10:00,32.87,32.88,32.85,32.85,79800.0,23.3805,23.3876,23.3663,23.3663,79800.0
2013-01-25 15:15:00,32.85,32.87,32.84,32.85,108700.0,23.3663,23.3805,23.3592,23.3663,108700.0
2013-01-25 15:20:00,32.85,32.86,32.85,32.85,63200.0,23.3663,23.3734,23.3663,23.3663,63200.0
2013-01-25 15:25:00,32.85,32.88,32.85,32.85,213800.0,23.3663,23.3876,23.3663,23.3663,213800.0
2013-01-25 15:30:00,32.86,32.87,32.82,32.82,158000.0,23.3734,23.3805,23.345,23.345,158000.0
2013-01-25 15:35:00,32.82,32.83,32.78,32.79,228600.0,23.345,23.3521,23.3165,23.3236,228600.0
2013-01-25 15:40:00,32.79,32.79,32.73,32.73,194500.0,23.3236,23.3236,23.281,23.281,194500.0
2013-01-25 15:45:00,32.72,32.74,32.71,32.71,354500.0,23.2738,23.2881,23.2667,23.2667,354500.0
2013-01-25 15:50:00,32.71,32.76,32.71,32.76,246000.0,23.2667,23.3023,23.2667,23.3023,246000.0
2013-01-25 15:55:00,32.76,32.81,32.74,32.81,610200.0,23.3023,23.3379,23.2881,23.3379,610200.0
2013-01-28 09:30:00,33.12,33.19,32.81,33.17,308300.0,23.5584,23.6082,23.3379,23.5939,308300.0
2013-01-28 09:35:00,33.17,33.19,33.05,33.13,238100.0,23.5939,23.6082,23.5086,23.5655,238100.0
2013-01-28 09:40:00,33.12,33.28,33.12,33.19,223300.0,23.5584,23.6722,23.5584,23.6082,223300.0
2013-01-28 09:45:00,33.2,33.27,33.2,33.26,141700.0,23.6153,23.6651,23.6153,23.6579,141700.0
2013-01-28 09:50:00,33.26,33.28,33.2,33.2,90600.0,23.6579,23.6722,23.6153,23.6153,90600.0
2013-01-28 09:55:00,33.2,33.22,33.16,33.16,122300.0,23.6153,23.6295,23.5868,23.5868,122300.0
2013-01-28 10:00:00,33.15,33.23,33.13,33.16,193000.0,23.5797,23.6366,23.5655,23.5868,193000.0
2013-01-28 10:05:00,33.15,33.15,33.01,33.03,121000.0,23.5797,23.5797,23.4801,23.4943,121000.0
2013-01-28 10:10:00,33.02,33.03,32.99,33.01,144900.0,23.4872,23.4943,23.4659,23.4801,144900.0
2013-01-28 10:15:00,33.0,33.01,32.94,32.95,130400.0,23.473,23.4801,23.4303,23.4374,130400.0
2013-01-28 10:20:00,32.95,33.05,32.95,33.04,56300.0,23.4374,23.5086,23.4374,23.5015,56300.0
2013-01-28 10:25:00,33.05,33.07,33.02,33.06,81600.0,23.5086,23.5228,23.4872,23.5157,81600.0
2013-01-28 10:30:00,33.05,33.08,33.02,33.02,68300.0,23.5086,23.5299,23.4872,23.4872,68300.0
2013-01-28 10:35:00,33.02,33.05,33.02,33.04,53100.0,23.4872,23.5086,23.4872,23.5015,53100.0
2013-01-28 10:40:00,33.04,33.04,32.98,33.04,70200.0,23.5015,23.5015,23.4588,23.5015,70200.0
2013-01-28 10:45:00,33.04,33.07,33.03,33.07,72400.0,23.5015,23.5228,23.4943,23.5228,72400.0
2013-01-28 10:50:00,33.08,33.09,33.06,33.06,74200.0,23.5299,23.537,23.5157,23.5157,74200.0
2013-01-28 10:55:00,33.07,33.08,33.04,33.08,242300.0,23.5228,23.5299,23.5015,23.5299,242300.0
2013-01-28 11:00:00,33.09,33.13,33.08,33.12,46400.0,23.537,23.5655,23.5299,23.5584,46400.0
2013-01-28 11:05:00,33.13,33.17,33.12,33.16,87300.0,23.5655,23.5939,23.5584,23.5868,87300.0
2013-01-28 11:10:00,33.16,33.18,33.15,33.17,54200.0,23.5868,23.601,23.5797,23.5939,54200.0
2013-01-28 11:15:00,33.16,33.19,33.15,33.17,102700.0,23.5868,23.6082,23.5797,23.5939,102700.0
2013-01-28 11:20:00,33.18,33.22,33.17,33.22,110900.0,23.601,23.6295,23.5939,23.6295,110900.0
2013-01-28 11:25:00,33.21,33.26,33.21,33.25,63900.0,23.6224,23.6579,23.6224,23.6508,63900.0
2013-01-28 11:30:00,33.24,33.26,33.23,33.23,58500.0,23.6437,23.6579,23.6366,23.6366,58500.0
2013-01-28 11:35:00,33.24,33.28,33.23,33.28,65500.0,23.6437,23.6722,23.6366,23.6722,65500.0
2013-01-28 11:40:00,33.28,33.29,33.27,33.29,29800.0,23.6722,23.6793,23.6651,23.6793,29800.0
2013-01-28 11:45:00,33.29,33.3,33.26,33.27,114000.0,23.6793,23.6864,23.6579,23.6651,114000.0
2013-01-28 11:50:00,33.28,33.31,33.26,33.29,129200.0,23.6722,23.6935,23.6579,23.6793,129200.0
2013-01-28 11:55:00,33.28,33.3,33.25,33.25,125600.0,23.6722,23.6864,23.6508,23.6508,125600.0
2013-01-28 12:00:00,33.26,33.28,33.21,33.25,78500.0,23.6579,23.6722,23.6224,23.6508,78500.0
2013-01-28 12:05:00,33.24,33.27,33.23,33.23,53800.0,23.6437,23.6651,23.6366,23.6366,53800.0
2013-01-28 12:10:00,33.23,33.23,33.2,33.2,41300.0,23.6366,23.6366,23.6153,23.6153,41300.0
2013-01-28 12:15:00,33.2,33.25,33.2,33.25,63700.0,23.6153,23.6508,23.6153,23.6508,63700.0
2013-01-28 12:20:00,33.25,33.25,33.17,33.18,77200.0,23.6508,23.6508,23.5939,23.601,77200.0
2013-01-28 12:25:00,33.18,33.2,33.16,33.19,49300.0,23.601,23.6153,23.5868,23.6082,49300.0
2013-01-28 12:30:00,33.19,33.2,33.18,33.2,42800.0,23.6082,23.6153,23.601,23.6153,42800.0
2013-01-28 12:35:00,33.2,33.2,33.17,33.17,31500.0,23.6153,23.6153,23.5939,23.5939,31500.0
2013-01-28 12:40:00,33.18,33.19,33.15,33.16,23500.0,23.601,23.6082,23.5797,23.5868,23500.0
2013-01-28 12:45:00,33.15,33.17,33.15,33.15,22600.0,23.5797,23.5939,23.5797,23.5797,22600.0
2013-01-28 12:50:00,33.15,33.15,33.1,33.13,40600.0,23.5797,23.5797,23.5441,23.5655,40600.0
2013-01-28 12:55:00,33.14,33.16,33.14,33.16,22800.0,23.5726,23.5868,23.5726,23.5868,22800.0
2013-01-28 13:00:00,33.15,33.16,33.13,33.15,32200.0,23.5797,23.5868,23.5655,23.5797,32200.0
2013-01-28 13:05:00,33.15,33.15,33.1,33.12,61100.0,23.5797,23.5797,23.5441,23.5584,61100.0
2013-01-28 13:10:00,33.11,33.12,33.08,33.08,43100.0,23.5512,23.5584,23.5299,23.5299,43100.0
2013-01-28 13:15:00,33.08,33.09,33.05,33.06,55500.0,23.5299,23.537,23.5086,23.5157,55500.0
2013-01-28 13:20:00,33.06,33.09,33.05,33.07,78300.0,23.5157,23.537,23.5086,23.5228,78300.0
2013-01-28 13:25:00,33.08,33.08,33.07,33.08,60700.0,23.5299,23.5299,23.5228,23.5299,60700.0
2013-01-28 13:30:00,33.08,33.1,33.07,33.09,45100.0,23.5299,23.5441,23.5228,23.537,45100.0
2013-01-28 13:35:00,33.09,33.1,33.09,33.09,34600.0,23.537,23.5441,23.537,23.537,34600.0
2013-01-28 13:40:00,33.1,33.14,33.09,33.11,178000.0,23.5441,23.5726,23.537,23.5512,178000.0
2013-01-28 13:45:00,33.1,33.14,33.1,33.13,34700.0,23.5441,23.5726,23.5441,23.5655,34700.0
2013-01-28 13:50:00,33.13,33.13,33.11,33.13,38000.0,23.5655,23.5655,23.5512,23.5655,38000.0
2013-01-28 13:55:00,33.13,33.15,33.12,33.14,47200.0,23.5655,23.5797,23.5584,23.5726,47200.0
2013-01-28 14:00:00,33.13,33.15,33.11,33.13,102100.0,23.5655,23.5797,23.5512,23.5655,102100.0
2013-01-28 14:05:00,33.14,33.16,33.11,33.15,91400.0,23.5726,23.5868,23.5512,23.5797,91400.0
2013-01-28 14:10:00,33.16,33.17,33.13,33.14,156400.0,23.5868,23.5939,23.5655,23.5726,156400.0
2013-01-28 14:15:00,33.15,33.17,33.14,33.16,69400.0,23.5797,23.5939,23.5726,23.5868,69400.0
2013-01-28 14:20:00,33.16,33.18,33.16,33.18,92200.0,23.5868,23.601,23.5868,23.601,92200.0
2013-01-28 14:25:00,33.18,33.19,33.16,33.19,42100.0,23.601,23.6082,23.5868,23.6082,42100.0
2013-01-28 14:30:00,33.19,33.2,33.17,33.17,35400.0,23.6082,23.6153,23.5939,23.5939,35400.0
2013-01-28 14:35:00,33.18,33.18,33.15,33.15,41600.0,23.601,23.601,23.5797,23.5797,41600.0
2013-01-28 14:40:00,33.15,33.17,33.14,33.16,39000.0,23.5797,23.5939,23.5726,23.5868,39000.0
2013-01-28 14:45:00,33.16,33.19,33.15,33.19,36100.0,23.5868,23.6082,23.5797,23.6082,36100.0
2013-01-28 14:50:00,33.18,33.2,33.17,33.18,73100.0,23.601,23.6153,23.5939,23.601,73100.0
2013-01-28 14:55:00,33.18,33.19,33.16,33.16,34700.0,23.601,23.6082,23.5868,23.5868,34700.0
2013-01-28 15:00:00,33.16,33.19,33.16,33.18,53400.0,23.5868,23.6082,23.5868,23.601,53400.0
2013-01-28 15:05:00,33.17,33.18,33.12,33.15,97300.0,23.5939,23.601,23.5584,23.5797,97300.0
2013-01-28 15:10:00,33.15,33.15,33.09,33.12,82500.0,23.5797,23.5797,23.537,23.5584,82500.0
2013-01-28 15:15:00,33.12,33.12,33.09,33.1,53800.0,23.5584,23.5584,23.537,23.5441,53800.0
2013-01-28 15:20:00,33.09,33.1,33.04,33.04,155500.0,23.537,23.5441,23.5015,23.5015,155500.0
2013-01-28 15:25:00,33.04,33.12,33.04,33.07,127800.0,23.5015,23.5584,23.5015,23.5228,127800.0
2013-01-28 15:30:00,33.07,33.15,33.07,33.15,142600.0,23.5228,23.5797,23.5228,23.5797,142600.0
2013-01-28 15:35:00,33.15,33.16,33.11,33.11,178100.0,23.5797,23.5868,23.5512,23.5512,178100.0
2013-01-28 15:40:00,33.12,33.13,33.09,33.12,90800.0,23.5584,23.5655,23.537,23.5584,90800.0
2013-01-28 15:45:00,33.12,33.13,33.09,33.09,130200.0,23.5584,23.5655,23.537,23.537,130200.0
2013-01-28 15:50:00,33.1,33.12,33.04,33.05,263000.0,23.5441,23.5584,23.5015,23.5086,263000.0
2013-01-28 15:55:00,33.05,33.07,33.02,33.05,283100.0,23.5086,23.5228,23.4872,23.5086,283100.0
2013-01-29 09:30:00,32.57,32.82,32.47,32.51,309500.0,23.3161,23.495,23.2445,23.2731,309500.0
2013-01-29 09:35:00,32.51,32.51,32.4,32.45,161200.0,23.2731,23.2731,23.1944,23.2302,161200.0
2013-01-29 09:40:00,32.46,32.58,32.46,32.53,181900.0,23.2373,23.3232,23.2373,23.2874,181900.0
2013-01-29 09:45:00,32.53,32.62,32.52,32.58,129400.0,23.2874,23.3519,23.2803,23.3232,129400.0
2013-01-29 09:50:00,32.58,32.65,32.58,32.62,98800.0,23.3232,23.3733,23.3232,23.3519,98800.0
2013-01-29 09:55:00,32.62,32.62,32.55,32.55,99700.0,23.3519,23.3519,23.3017,23.3017,99700.0
2013-01-29 10:00:00,32.55,32.58,32.48,32.5,156500.0,23.3017,23.3232,23.2516,23.2659,156500.0
2013-01-29 10:05:00,32.5,32.51,32.4,32.45,126700.0,23.2659,23.2731,23.1944,23.2302,126700.0
2013-01-29 10:10:00,32.45,32.47,32.42,32.43,83400.0,23.2302,23.2445,23.2087,23.2158,83400.0
2013-01-29 10:15:00,32.43,32.5,32.42,32.5,125600.0,23.2158,23.2659,23.2087,23.2659,125600.0
2013-01-29 10:20:00,32.5,32.57,32.47,32.49,119500.0,23.2659,23.3161,23.2445,23.2588,119500.0
2013-01-29 10:25:00,32.5,32.5,32.48,32.5,97400.0,23.2659,23.2659,23.2516,23.2659,97400.0
2013-01-29 10:30:00,32.49,32.5,32.41,32.43,129800.0,23.2588,23.2659,23.2015,23.2158,129800.0
2013-01-29 10:35:00,32.43,32.46,32.39,32.45,100600.0,23.2158,23.2373,23.1872,23.2302,100600.0
2013-01-29 10:40:00,32.46,32.53,32.45,32.53,92600.0,23.2373,23.2874,23.2302,23.2874,92600.0
2013-01-29 10:45:00,32.53,32.55,32.5,32.5,55300.0,23.2874,23.3017,23.2659,23.2659,55300.0
2013-01-29 10:50:00,32.5,32.52,32.48,32.52,129200.0,23.2659,23.2803,23.2516,23.2803,129200.0
2013-01-29 10:55:00,32.52,32.53,32.48,32.5,84700.0,23.2803,23.2874,23.2516,23.2659,84700.0
2013-01-29 11:00:00,32.51,32.51,32.46,32.48,88900.0,23.2731,23.2731,23.2373,23.2516,88900.0
2013-01-29 11:05:00,32.49,32.5,32.47,32.48,124400.0,23.2588,23.2659,23.2445,23.2516,124400.0
2013-01-29 11:10:00,32.48,32.51,32.47,32.47,34900.0,23.2516,23.2731,23.2445,23.2445,34900.0
2013-01-29 11:15:00,32.47,32.57,32.47,32.56,66000.0,23.2445,23.3161,23.2445,23.3089,66000.0
2013-01-29 11:20:00,32.57,32.67,32.57,32.65,85800.0,23.3161,23.3876,23.3161,23.3733,85800.0
2013-01-29 11:25:00,32.65,32.73,32.63,32.73,82700.0,23.3733,23.4306,23.359,23.4306,82700.0
2013-01-29 11:30:00,32.73,32.74,32.7,32.74,56600.0,23.4306,23.4378,23.4091,23.4378,56600.0
2013-01-29 11:35:00,32.73,32.75,32.71,32.71,43700.0,23.4306,23.4449,23.4163,23.4163,43700.0
2013-01-29 11:40:00,32.72,32.72,32.71,32.72,27600.0,23.4234,23.4234,23.4163,23.4234,27600.0
2013-01-29 11:45:00,32.72,32.73,32.71,32.73,29600.0,23.4234,23.4306,23.4163,23.4306,29600.0
2013-01-29 11:50:00,32.73,32.75,32.72,32.74,29000.0,23.4306,23.4449,23.4234,23.4378,29000.0
2013-01-29 11:55:00,32.74,32.75,32.71,32.72,50500.0,23.4378,23.4449,23.4163,23.4234,50500.0
2013-01-29 12:00:00,32.72,32.72,32.68,32.68,30100.0,23.4234,23.4234,23.3948,23.3948,30100.0
2013-01-29 12:05:00,32.68,32.68,32.65,32.66,33200.0,23.3948,23.3948,23.3733,23.3805,33200.0
2013-01-29 12:10:00,32.67,32.69,32.65,32.65,30800.0,23.3876,23.402,23.3733,23.3733,30800.0
2013-01-29 12:15:00,32.66,32.7,32.65,32.7,29200.0,23.3805,23.4091,23.3733,23.4091,29200.0
2013-01-29 12:20:00,32.7,32.7,32.65,32.67,54900.0,23.4091,23.4091,23.3733,23.3876,54900.0
2013-01-29 12:25:00,32.67,32.68,32.67,32.67,22600.0,23.3876,23.3948,23.3876,23.3876,22600.0
2013-01-29 12:30:00,32.67,32.7,32.67,32.7,25000.0,23.3876,23.4091,23.3876,23.4091,25000.0
2013-01-29 12:35:00,32.7,32.73,32.7,32.73,24400.0,23.4091,23.4306,23.4091,23.4306,24400.0
2013-01-29 12:40:00,32.73,32.77,32.72,32.77,44700.0,23.4306,23.4592,23.4234,23.4592,44700.0
2013-01-29 12:45:00,32.77,32.77,32.76,32.77,35500.0,23.4592,23.4592,23.4521,23.4592,35500.0
2013-01-29 12:50:00,32.77,32.79,32.76,32.79,32000.0,23.4592,23.4736,23.4521,23.4736,32000.0
2013-01-29 12:55:00,32.79,32.82,32.79,32.82,37000.0,23.4736,23.495,23.4736,23.495,37000.0
2013-01-29 13:00:00,32.81,32.82,32.78,32.81,56400.0,23.4879,23.495,23.4664,23.4879,56400.0
2013-01-29 13:05:00,32.81,32.83,32.75,32.75,50800.0,23.4879,23.5022,23.4449,23.4449,50800.0
2013-01-29 13:10:00,32.76,32.77,32.75,32.75,46500.0,23.4521,23.4592,23.4449,23.4449,46500.0
2013-01-29 13:15:00,32.75,32.76,32.74,32.76,35400.0,23.4449,23.4521,23.4378,23.4521,35400.0
2013-01-29 13:20:00,32.77,32.77,32.74,32.76,11500.0,23.4592,23.4592,23.4378,23.4521,11500.0
2013-01-29 13:25:00,32.76,32.76,32.74,32.76,38200.0,23.4521,23.4521,23.4378,23.4521,38200.0
2013-01-29 13:30:00,32.76,32.78,32.75,32.78,41500.0,23.4521,23.4664,23.4449,23.4664,41500.0
2013-01-29 13:35:00,32.77,32.8,32.77,32.8,26200.0,23.4592,23.4807,23.4592,23.4807,26200.0
2013-01-29 13:40:00,32.8,32.8,32.76,32.76,54500.0,23.4807,23.4807,23.4521,23.4521,54500.0
2013-01-29 13:45:00,32.76,32.77,32.73,32.73,34900.0,23.4521,23.4592,23.4306,23.4306,34900.0
2013-01-29 13:50:00,32.73,32.74,32.73,32.73,19400.0,23.4306,23.4378,23.4306,23.4306,19400.0
2013-01-29 13:55:00,32.73,32.77,32.73,32.76,29000.0,23.4306,23.4592,23.4306,23.4521,29000.0
2013-01-29 14:00:00,32.77,32.78,32.76,32.77,36600.0,23.4592,23.4664,23.4521,23.4592,36600.0
2013-01-29 14:05:00,32.77,32.78,32.76,32.77,82100.0,23.4592,23.4664,23.4521,23.4592,82100.0
2013-01-29 14:10:00,32.76,32.76,32.75,32.76,7500.0,23.4521,23.4521,23.4449,23.4521,7500.0
2013-01-29 14:15:00,32.75,32.76,32.74,32.74,26100.0,23.4449,23.4521,23.4378,23.4378,26100.0
2013-01-29 14:20:00,32.74,32.76,32.74,32.76,15700.0,23.4378,23.4521,23.4378,23.4521,15700.0
2013-01-29 14:25:00,32.76,32.76,32.75,32.76,17700.0,23.4521,23.4521,23.4449,23.4521,17700.0
2013-01-29 14:30:00,32.76,32.77,32.74,32.76,64200.0,23.4521,23.4592,23.4378,23.4521,64200.0
2013-01-29 14:35:00,32.77,32.78,32.76,32.77,41600.0,23.4592,23.4664,23.4521,23.4592,41600.0
2013-01-29 14:40:00,32.78,32.78,32.72,32.72,69000.0,23.4664,23.4664,23.4234,23.4234,69000.0
2013-01-29 14:45:00,32.72,32.73,32.7,32.72,49100.0,23.4234,23.4306,23.4091,23.4234,49100.0
2013-01-29 14:50:00,32.71,32.71,32.68,32.69,33700.0,23.4163,23.4163,23.3948,23.402,33700.0
2013-01-29 14:55:00,32.7,32.7,32.69,32.69,19300.0,23.4091,23.4091,23.402,23.402,19300.0
2013-01-29 15:00:00,32.69,32.71,32.69,32.7,78500.0,23.402,23.4163,23.402,23.4091,78500.0
2013-01-29 15:05:00,32.7,32.71,32.68,32.7,66400.0,23.4091,23.4163,23.3948,23.4091,66400.0
2013-01-29 15:10:00,32.7,32.73,32.69,32.69,164200.0,23.4091,23.4306,23.402,23.402,164200.0
2013-01-29 15:15:00,32.69,32.72,32.69,32.72,28500.0,23.402,23.4234,23.402,23.4234,28500.0
2013-01-29 15:20:00,32.72,32.76,32.72,32.73,58500.0,23.4234,23.4521,23.4234,23.4306,58500.0
2013-01-29 15:25:00,32.74,32.75,32.72,32.74,66700.0,23.4378,23.4449,23.4234,23.4378,66700.0
2013-01-29 15:30:00,32.73,32.77,32.73,32.76,71100.0,23.4306,23.4592,23.4306,23.4521,71100.0
2013-01-29 15:35:00,32.77,32.78,32.76,32.77,61500.0,23.4592,23.4664,23.4521,23.4592,61500.0
2013-01-29 15:40:00,32.77,32.77,32.74,32.74,79900.0,23.4592,23.4592,23.4378,23.4378,79900.0
2013-01-29 15:45:00,32.74,32.75,32.68,32.69,164600.0,23.4378,23.4449,23.3948,23.402,164600.0
2013-01-29 15:50:00,32.68,32.72,32.65,32.7,224000.0,23.3948,23.4234,23.3733,23.4091,224000.0
2013-01-29 15:55:00,32.7,32.71,32.67,32.67,279900.0,23.4091,23.4163,23.3876,23.3876,279900.0
2013-01-30 09:30:00,32.63,32.8,32.59,32.76,135200.0,23.359,23.4807,23.3304,23.4521,135200.0
2013-01-30 09:35:00,32.76,32.9,32.76,32.88,164200.0,23.4521,23.5523,23.4521,23.538,164200.0
2013-01-30 09:40:00,32.89,32.93,32.83,32.87,102300.0,23.5451,23.5738,23.5022,23.5308,102300.0
2013-01-30 09:45:00,32.87,32.96,32.86,32.89,97100.0,23.5308,23.5953,23.5237,23.5451,97100.0
2013-01-30 09:50:00,32.88,32.94,32.88,32.9,202000.0,23.538,23.5809,23.538,23.5523,202000.0
2013-01-30 09:55:00,32.9,32.95,32.9,32.93,183600.0,23.5523,23.5881,23.5523,23.5738,183600.0
2013-01-30 10:00:00,32.93,32.96,32.93,32.95,217200.0,23.5738,23.5953,23.5738,23.5881,217200.0
2013-01-30 10:05:00,32.95,32.97,32.89,32.91,230600.0,23.5881,23.6024,23.5451,23.5595,230600.0
2013-01-30 10:10:00,32.91,32.92,32.89,32.9,109200.0,23.5595,23.5666,23.5451,23.5523,109200.0
2013-01-30 10:15:00,32.9,32.9,32.86,32.87,118100.0,23.5523,23.5523,23.5237,23.5308,118100.0
2013-01-30 10:20:00,32.86,32.9,32.81,32.81,139300.0,23.5237,23.5523,23.4879,23.4879,139300.0
2013-01-30 10:25:00,32.8,32.83,32.78,32.82,85700.0,23.4807,23.5022,23.4664,23.495,85700.0
2013-01-30 10:30:00,32.82,32.84,32.81,32.84,76000.0,23.495,23.5093,23.4879,23.5093,76000.0
2013-01-30 10:35:00,32.84,32.85,32.78,32.79,63100.0,23.5093,23.5165,23.4664,23.4736,63100.0
2013-01-30 10:40:00,32.78,32.8,32.77,32.78,96100.0,23.4664,23.4807,23.4592,23.4664,96100.0
2013-01-30 10:45:00,32.78,32.79,32.74,32.75,235000.0,23.4664,23.4736,23.4378,23.4449,235000.0
2013-01-30 10:50:00,32.74,32.75,32.72,32.72,95500.0,23.4378,23.4449,23.4234,23.4234,95500.0
2013-01-30 10:55:00,32.72,32.74,32.69,32.7,93900.0,23.4234,23.4378,23.402,23.4091,93900.0
2013-01-30 11:00:00,32.7,32.71,32.68,32.69,91800.0,23.4091,23.4163,23.3948,23.402,91800.0
2013-01-30 11:05:00,32.69,32.74,32.69,32.73,107700.0,23.402,23.4378,23.402,23.4306,107700.0
2013-01-30 11:10:00,32.73,32.74,32.72,32.72,44200.0,23.4306,23.4378,23.4234,23.4234,44200.0
2013-01-30 11:15:00,32.72,32.73,32.67,32.67,43000.0,23.4234,23.4306,23.3876,23.3876,43000.0
2013-01-30 11:20:00,32.67,32.68,32.64,32.65,100100.0,23.3876,23.3948,23.3662,23.3733,100100.0
2013-01-30 11:25:00,32.65,32.69,32.65,32.67,39100.0,23.3733,23.402,23.3733,23.3876,39100.0
2013-01-30 11:30:00,32.67,32.76,32.67,32.76,70100.0,23.3876,23.4521,23.3876,23.4521,70100.0
2013-01-30 11:35:00,32.76,32.83,32.76,32.8,95800.0,23.4521,23.5022,23.4521,23.4807,95800.0
2013-01-30 11:40:00,32.8,32.8,32.79,32.79,34700.0,23.4807,23.4807,23.4736,23.4736,34700.0
2013-01-30 11:45:00,32.79,32.83,32.79,32.83,57400.0,23.4736,23.5022,23.4736,23.5022,57400.0
2013-01-30 11:50:00,32.84,32.85,32.82,32.82,33900.0,23.5093,23.5165,23.495,23.495,33900.0
2013-01-30 11:55:00,32.82,32.83,32.81,32.82,55600.0,23.495,23.5022,23.4879,23.495,55600.0
2013-01-30 12:00:00,32.82,32.82,32.78,32.79,39300.0,23.495,23.495,23.4664,23.4736,39300.0
2013-01-30 12:05:00,32.8,32.8,32.75,32.75,87300.0,23.4807,23.4807,23.4449,23.4449,87300.0
2013-01-30 12:10:00,32.75,32.77,32.75,32.75,66700.0,23.4449,23.4592,23.4449,23.4449,66700.0
2013-01-30 12:15:00,32.75,32.76,32.74,32.75,75200.0,23.4449,23.4521,23.4378,23.4449,75200.0
2013-01-30 12:20:00,32.75,32.76,32.74,32.75,41300.0,23.4449,23.4521,23.4378,23.4449,41300.0
2013-01-30 12:25:00,32.75,32.75,32.72,32.73,70900.0,23.4449,23.4449,23.4234,23.4306,70900.0
2013-01-30 12:30:00,32.73,32.76,32.73,32.75,75800.0,23.4306,23.4521,23.4306,23.4449,75800.0
2013-01-30 12:35:00,32.75,32.79,32.75,32.79,76000.0,23.4449,23.4736,23.4449,23.4736,76000.0
2013-01-30 12:40:00,32.79,32.79,32.77,32.79,35900.0,23.4736,23.4736,23.4592,23.4736,35900.0
2013-01-30 12:45:00,32.78,32.8,32.78,32.79,67600.0,23.4664,23.4807,23.4664,23.4736,67600.0
2013-01-30 12:50:00,32.8,32.8,32.79,32.8,12100.0,23.4807,23.4807,23.4736,23.4807,12100.0
2013-01-30 12:55:00,32.79,32.81,32.79,32.8,82300.0,23.4736,23.4879,23.4736,23.4807,82300.0
2013-01-30 13:00:00,32.8,32.81,32.8,32.8,33300.0,23.4807,23.4879,23.4807,23.4807,33300.0
2013-01-30 13:05:00,32.8,32.82,32.8,32.82,46800.0,23.4807,23.495,23.4807,23.495,46800.0
2013-01-30 13:10:00,32.81,32.83,32.81,32.82,42100.0,23.4879,23.5022,23.4879,23.495,42100.0
2013-01-30 13:15:00,32.83,32.83,32.8,32.8,37700.0,23.5022,23.5022,23.4807,23.4807,37700.0
2013-01-30 13:20:00,32.8,32.82,32.8,32.82,36900.0,23.4807,23.495,23.4807,23.495,36900.0
2013-01-30 13:25:00,32.81,32.82,32.8,32.82,26400.0,23.4879,23.495,23.4807,23.495,26400.0
2013-01-30 13:30:00,32.82,32.83,32.8,32.81,51200.0,23.495,23.5022,23.4807,23.4879,51200.0
2013-01-30 13:35:00,32.81,32.82,32.81,32.82,40900.0,23.4879,23.495,23.4879,23.495,40900.0
2013-01-30 13:40:00,32.82,32.87,32.82,32.87,96100.0,23.495,23.5308,23.495,23.5308,96100.0
2013-01-30 13:45:00,32.86,32.88,32.86,32.86,70500.0,23.5237,23.538,23.5237,23.5237,70500.0
2013-01-30 13:50:00,32.87,32.91,32.86,32.9,73400.0,23.5308,23.5595,23.5237,23.5523,73400.0
2013-01-30 13:55:00,32.9,32.9,32.86,32.86,79300.0,23.5523,23.5523,23.5237,23.5237,79300.0
2013-01-30 14:00:00,32.86,32.87,32.85,32.86,32500.0,23.5237,23.5308,23.5165,23.5237,32500.0
2013-01-30 14:05:00,32.86,32.86,32.84,32.85,61600.0,23.5237,23.5237,23.5093,23.5165,61600.0
2013-01-30 14:10:00,32.85,32.87,32.85,32.86,71500.0,23.5165,23.5308,23.5165,23.5237,71500.0
2013-01-30 14:15:00,32.86,32.96,32.84,32.88,208600.0,23.5237,23.5953,23.5093,23.538,208600.0
2013-01-30 14:20:00,32.88,32.89,32.84,32.87,149400.0,23.538,23.5451,23.5093,23.5308,149400.0
2013-01-30 14:25:00,32.87,32.92,32.87,32.9,93600.0,23.5308,23.5666,23.5308,23.5523,93600.0
2013-01-30 14:30:00,32.9,32.9,32.87,32.9,87000.0,23.5523,23.5523,23.5308,23.5523,87000.0
2013-01-30 14:35:00,32.89,32.9,32.87,32.9,107800.0,23.5451,23.5523,23.5308,23.5523,107800.0
2013-01-30 14:40:00,32.9,32.92,32.88,32.91,77100.0,23.5523,23.5666,23.538,23.5595,77100.0
2013-01-30 14:45:00,32.91,32.91,32.87,32.88,179700.0,23.5595,23.5595,23.5308,23.538,179700.0
2013-01-30 14:50:00,32.88,32.91,32.88,32.9,97000.0,23.538,23.5595,23.538,23.5523,97000.0
2013-01-30 14:55:00,32.9,32.91,32.89,32.91,63000.0,23.5523,23.5595,23.5451,23.5595,63000.0
2013-01-30 15:00:00,32.91,32.93,32.88,32.89,94400.0,23.5595,23.5738,23.538,23.5451,94400.0
2013-01-30 15:05:00,32.89,32.92,32.88,32.9,59600.0,23.5451,23.5666,23.538,23.5523,59600.0
2013-01-30 15:10:00,32.89,32.9,32.87,32.87,105900.0,23.5451,23.5523,23.5308,23.5308,105900.0
2013-01-30 15:15:00,32.87,32.88,32.83,32.86,135800.0,23.5308,23.538,23.5022,23.5237,135800.0
2013-01-30 15:20:00,32.87,32.87,32.83,32.84,128200.0,23.5308,23.5308,23.5022,23.5093,128200.0
2013-01-30 15:25:00,32.84,32.86,32.82,32.86,80300.0,23.5093,23.5237,23.495,23.5237,80300.0
2013-01-30 15:30:00,32.85,32.86,32.82,32.83,141200.0,23.5165,23.5237,23.495,23.5022,141200.0
2013-01-30 15:35:00,32.84,32.84,32.78,32.79,226500.0,23.5093,23.5093,23.4664,23.4736,226500.0
2013-01-30 15:40:00,32.8,32.82,32.78,32.81,145900.0,23.4807,23.495,23.4664,23.4879,145900.0
2013-01-30 15:45:00,32.81,32.83,32.77,32.79,230500.0,23.4879,23.5022,23.4592,23.4736,230500.0
2013-01-30 15:50:00,32.79,32.8,32.76,32.77,162500.0,23.4736,23.4807,23.4521,23.4592,162500.0
2013-01-30 15:55:00,32.77,32.83,32.77,32.83,289200.0,23.4592,23.5022,23.4592,23.5022,289200.0
2013-01-31 09:30:00,32.82,32.89,32.73,32.73,231900.0,23.495,23.5451,23.4306,23.4306,231900.0
2013-01-31 09:35:00,32.73,32.76,32.7,32.73,134100.0,23.4306,23.4521,23.4091,23.4306,134100.0
2013-01-31 09:40:00,32.73,32.94,32.73,32.94,136400.0,23.4306,23.5809,23.4306,23.5809,136400.0
2013-01-31 09:45:00,32.94,33.0,32.94,32.94,166400.0,23.5809,23.6239,23.5809,23.5809,166400.0
2013-01-31 09:50:00,32.95,32.98,32.94,32.94,190400.0,23.5881,23.6096,23.5809,23.5809,190400.0
2013-01-31 09:55:00,32.94,32.96,32.92,32.94,193900.0,23.5809,23.5953,23.5666,23.5809,193900.0
2013-01-31 10:00:00,32.94,32.95,32.87,32.88,174900.0,23.5809,23.5881,23.5308,23.538,174900.0
2013-01-31 10:05:00,32.88,32.93,32.88,32.92,122300.0,23.538,23.5738,23.538,23.5666,122300.0
2013-01-31 10:10:00,32.93,32.95,32.87,32.88,152900.0,23.5738,23.5881,23.5308,23.538,152900.0
2013-01-31 10:15:00,32.87,32.88,32.82,32.84,116200.0,23.5308,23.538,23.495,23.5093,116200.0
2013-01-31 10:20:00,32.84,32.85,32.81,32.82,113000.0,23.5093,23.5165,23.4879,23.495,113000.0
2013-01-31 10:25:00,32.82,32.83,32.79,32.8,180700.0,23.495,23.5022,23.4736,23.4807,180700.0
2013-01-31 10:30:00,32.79,32.85,32.77,32.84,170800.0,23.4736,23.5165,23.4592,23.5093,170800.0
2013-01-31 10:35:00,32.84,32.85,32.79,32.82,268400.0,23.5093,23.5165,23.4736,23.495,268400.0
2013-01-31 10:40:00,32.82,32.85,32.73,32.78,174800.0,23.495,23.5165,23.4306,23.4664,174800.0
2013-01-31 10:45:00,32.77,32.78,32.72,32.72,69000.0,23.4592,23.4664,23.4234,23.4234,69000.0
2013-01-31 10:50:00,32.72,32.75,32.71,32.75,100600.0,23.4234,23.4449,23.4163,23.4449,100600.0
2013-01-31 10:55:00,32.74,32.76,32.73,32.75,178100.0,23.4378,23.4521,23.4306,23.4449,178100.0
2013-01-31 11:00:00,32.75,32.77,32.72,32.76,108500.0,23.4449,23.4592,23.4234,23.4521,108500.0
2013-01-31 11:05:00,32.75,32.78,32.71,32.71,250000.0,23.4449,23.4664,23.4163,23.4163,250000.0
2013-01-31 11:10:00,32.71,32.72,32.68,32.69,172600.0,23.4163,23.4234,23.3948,23.402,172600.0
2013-01-31 11:15:00,32.68,32.69,32.66,32.68,121700.0,23.3948,23.402,23.3805,23.3948,121700.0
2013-01-31 11:20:00,32.69,32.8,32.68,32.8,353200.0,23.402,23.4807,23.3948,23.4807,353200.0
2013-01-31 11:25:00,32.8,32.84,32.79,32.81,152100.0,23.4807,23.5093,23.4736,23.4879,152100.0
2013-01-31 11:30:00,32.82,32.82,32.76,32.77,259900.0,23.495,23.495,23.4521,23.4592,259900.0
2013-01-31 11:35:00,32.76,32.76,32.66,32.66,721600.0,23.4521,23.4521,23.3805,23.3805,721600.0
2013-01-31 11:40:00,32.66,32.71,32.66,32.68,144100.0,23.3805,23.4163,23.3805,23.3948,144100.0
2013-01-31 11:45:00,32.69,32.76,32.68,32.75,195100.0,23.402,23.4521,23.3948,23.4449,195100.0
2013-01-31 11:50:00,32.75,32.78,32.74,32.74,84300.0,23.4449,23.4664,23.4378,23.4378,84300.0
2013-01-31 11:55:00,32.74,32.76,32.71,32.75,98700.0,23.4378,23.4521,23.4163,23.4449,98700.0
2013-01-31 12:00:00,32.75,32.81,32.73,32.8,186200.0,23.4449,23.4879,23.4306,23.4807,186200.0
2013-01-31 12:05:00,32.8,32.8,32.76,32.76,51000.0,23.4807,23.4807,23.4521,23.4521,51000.0
2013-01-31 12:10:00,32.76,32.81,32.76,32.81,75200.0,23.4521,23.4879,23.4521,23.4879,75200.0
2013-01-31 12:15:00,32.8,32.84,32.8,32.82,31500.0,23.4807,23.5093,23.4807,23.495,31500.0
2013-01-31 12:20:00,32.82,32.84,32.8,32.8,65000.0,23.495,23.5093,23.4807,23.4807,65000.0
2013-01-31 12:25:00,32.8,32.82,32.78,32.78,35200.0,23.4807,23.495,23.4664,23.4664,35200.0
2013-01-31 12:30:00,32.78,32.78,32.71,32.73,79000.0,23.4664,23.4664,23.4163,23.4306,79000.0
2013-01-31 12:35:00,32.74,32.77,32.74,32.77,52200.0,23.4378,23.4592,23.4378,23.4592,52200.0
2013-01-31 12:40:00,32.77,32.77,32.76,32.76,35000.0,23.4592,23.4592,23.4521,23.4521,35000.0
2013-01-31 12:45:00,32.77,32.82,32.76,32.82,75400.0,23.4592,23.495,23.4521,23.495,75400.0
2013-01-31 12:50:00,32.82,32.83,32.81,32.82,36300.0,23.495,23.5022,23.4879,23.495,36300.0
2013-01-31 12:55:00,32.82,32.87,32.82,32.85,115400.0,23.495,23.5308,23.495,23.5165,115400.0
2013-01-31 13:00:00,32.85,32.86,32.82,32.82,48500.0,23.5165,23.5237,23.495,23.495,48500.0
2013-01-31 13:05:00,32.83,32.86,32.82,32.85,72700.0,23.5022,23.5237,23.495,23.5165,72700.0
2013-01-31 13:10:00,32.85,32.87,32.85,32.86,47200.0,23.5165,23.5308,23.5165,23.5237,47200.0
2013-01-31 13:15:00,32.86,32.88,32.84,32.87,68700.0,23.5237,23.538,23.5093,23.5308,68700.0
2013-01-31 13:20:00,32.88,32.88,32.86,32.87,35000.0,23.538,23.538,23.5237,23.5308,35000.0
2013-01-31 13:25:00,32.87,32.88,32.86,32.88,69000.0,23.5308,23.538,23.5237,23.538,69000.0
2013-01-31 13:30:00,32.88,32.9,32.86,32.88,125400.0,23.538,23.5523,23.5237,23.538,125400.0
2013-01-31 13:35:00,32.88,32.9,32.86,32.86,48500.0,23.538,23.5523,23.5237,23.5237,48500.0
2013-01-31 13:40:00,32.87,32.89,32.86,32.87,55900.0,23.5308,23.5451,23.5237,23.5308,55900.0
2013-01-31 13:45:00,32.88,32.89,32.86,32.89,91700.0,23.538,23.5451,23.5237,23.5451,91700.0
2013-01-31 13:50:00,32.88,32.92,32.87,32.91,84200.0,23.538,23.5666,23.5308,23.5595,84200.0
2013-01-31 13:55:00,32.91,32.93,32.89,32.92,61800.0,23.5595,23.5738,23.5451,23.5666,61800.0
2013-01-31 14:00:00,32.92,32.94,32.9,32.93,120100.0,23.5666,23.5809,23.5523,23.5738,120100.0
2013-01-31 14:05:00,32.93,32.94,32.9,32.93,118000.0,23.5738,23.5809,23.5523,23.5738,118000.0
2013-01-31 14:10:00,32.93,32.94,32.89,32.93,145000.0,23.5738,23.5809,23.5451,23.5738,145000.0
2013-01-31 14:15:00,32.93,33.0,32.93,32.98,274300.0,23.5738,23.6239,23.5738,23.6096,274300.0
2013-01-31 14:20:00,32.98,32.98,32.97,32.98,37400.0,23.6096,23.6096,23.6024,23.6096,37400.0
2013-01-31 14:25:00,32.97,32.98,32.96,32.96,57100.0,23.6024,23.6096,23.5953,23.5953,57100.0
2013-01-31 14:30:00,32.96,32.98,32.95,32.97,87800.0,23.5953,23.6096,23.5881,23.6024,87800.0
2013-01-31 14:35:00,32.97,32.98,32.96,32.96,58500.0,23.6024,23.6096,23.5953,23.5953,58500.0
2013-01-31 14:40:00,32.97,33.03,32.96,33.01,258500.0,23.6024,23.6454,23.5953,23.631,258500.0
2013-01-31 14:45:00,33.01,33.01,32.96,32.99,145400.0,23.631,23.631,23.5953,23.6167,145400.0
2013-01-31 14:50:00,32.99,33.0,32.97,33.0,64800.0,23.6167,23.6239,23.6024,23.6239,64800.0
2013-01-31 14:55:00,32.99,33.03,32.98,33.02,158200.0,23.6167,23.6454,23.6096,23.6382,158200.0
2013-01-31 15:00:00,33.01,33.01,32.94,32.97,283100.0,23.631,23.631,23.5809,23.6024,283100.0
2013-01-31 15:05:00,32.97,33.01,32.93,32.99,247600.0,23.6024,23.631,23.5738,23.6167,247600.0
2013-01-31 15:10:00,32.99,33.01,32.97,32.98,159000.0,23.6167,23.631,23.6024,23.6096,159000.0
2013-01-31 15:15:00,32.98,33.0,32.96,32.98,87400.0,23.6096,23.6239,23.5953,23.6096,87400.0
2013-01-31 15:20:00,32.98,33.01,32.97,33.0,150100.0,23.6096,23.631,23.6024,23.6239,150100.0
2013-01-31 15:25:00,32.99,33.0,32.97,32.98,105600.0,23.6167,23.6239,23.6024,23.6096,105600.0
2013-01-31 15:30:00,32.98,33.04,32.95,33.04,138200.0,23.6096,23.6525,23.5881,23.6525,138200.0
2013-01-31 15:35:00,33.04,33.06,32.95,32.95,207800.0,23.6525,23.6668,23.5881,23.5881,207800.0
2013-01-31 15:40:00,32.95,32.98,32.9,32.9,116900.0,23.5881,23.6096,23.5523,23.5523,116900.0
2013-01-31 15:45:00,32.91,32.96,32.88,32.95,335100.0,23.5595,23.5953,23.538,23.5881,335100.0
2013-01-31 15:50:00,32.95,32.96,32.92,32.95,596900.0,23.5881,23.5953,23.5666,23.5881,596900.0
2013-01-31 15:55:00,32.96,33.11,32.94,33.09,1697100.0,23.5953,23.7026,23.5809,23.6883,1697100.0
2013-02-01 09:30:00,33.18,33.4,33.17,33.28,326500.0,23.7527,23.9102,23.7456,23.8243,326500.0
2013-02-01 09:35:00,33.29,33.35,33.19,33.27,241900.0,23.8315,23.8744,23.7599,23.8172,241900.0
2013-02-01 09:40:00,33.28,33.34,33.25,33.28,237500.0,23.8243,23.8673,23.8029,23.8243,237500.0
2013-02-01 09:45:00,33.29,33.32,33.18,33.18,155900.0,23.8315,23.853,23.7527,23.7527,155900.0
2013-02-01 09:50:00,33.18,33.18,33.12,33.17,109700.0,23.7527,23.7527,23.7098,23.7456,109700.0
2013-02-01 09:55:00,33.17,33.2,33.08,33.09,85500.0,23.7456,23.7671,23.6812,23.6883,85500.0
2013-02-01 10:00:00,33.1,33.25,33.1,33.25,374600.0,23.6955,23.8029,23.6955,23.8029,374600.0
2013-02-01 10:05:00,33.26,33.37,33.23,33.32,251800.0,23.81,23.8888,23.7885,23.853,251800.0
2013-02-01 10:10:00,33.32,33.36,33.31,33.36,254800.0,23.853,23.8816,23.8458,23.8816,254800.0
2013-02-01 10:15:00,33.36,33.39,33.33,33.33,187800.0,23.8816,23.9031,23.8601,23.8601,187800.0
2013-02-01 10:20:00,33.33,33.35,33.27,33.27,138800.0,23.8601,23.8744,23.8172,23.8172,138800.0
2013-02-01 10:25:00,33.28,33.29,33.2,33.21,125200.0,23.8243,23.8315,23.7671,23.7742,125200.0
2013-02-01 10:30:00,33.21,33.27,33.19,33.26,137600.0,23.7742,23.8172,23.7599,23.81,137600.0
2013-02-01 10:35:00,33.26,33.27,33.24,33.25,200500.0,23.81,23.8172,23.7957,23.8029,200500.0
2013-02-01 10:40:00,33.25,33.26,33.22,33.23,76800.0,23.8029,23.81,23.7814,23.7885,76800.0
2013-02-01 10:45:00,33.23,33.28,33.22,33.25,112300.0,23.7885,23.8243,23.7814,23.8029,112300.0
2013-02-01 10:50:00,33.25,33.26,33.23,33.23,76900.0,23.8029,23.81,23.7885,23.7885,76900.0
2013-02-01 10:55:00,33.23,33.33,33.23,33.33,100200.0,23.7885,23.8601,23.7885,23.8601,100200.0
2013-02-01 11:00:00,33.33,33.38,33.32,33.34,115200.0,23.8601,23.8959,23.853,23.8673,115200.0
2013-02-01 11:05:00,33.33,33.34,33.32,33.33,59600.0,23.8601,23.8673,23.853,23.8601,59600.0
2013-02-01 11:10:00,33.33,33.34,33.31,33.33,84300.0,23.8601,23.8673,23.8458,23.8601,84300.0
2013-02-01 11:15:00,33.33,33.46,33.33,33.46,282700.0,23.8601,23.9532,23.8601,23.9532,282700.0
2013-02-01 11:20:00,33.46,33.46,33.41,33.45,175000.0,23.9532,23.9532,23.9174,23.946,175000.0
2013-02-01 11:25:00,33.44,33.47,33.44,33.47,160800.0,23.9389,23.9603,23.9389,23.9603,160800.0
2013-02-01 11:30:00,33.47,33.49,33.46,33.48,224800.0,23.9603,23.9747,23.9532,23.9675,224800.0
2013-02-01 11:35:00,33.48,33.49,33.46,33.47,79100.0,23.9675,23.9747,23.9532,23.9603,79100.0
2013-02-01 11:40:00,33.47,33.54,33.44,33.53,430000.0,23.9603,24.0105,23.9389,24.0033,430000.0
2013-02-01 11:45:00,33.54,33.58,33.51,33.57,184900.0,24.0105,24.0391,23.989,24.0319,184900.0
2013-02-01 11:50:00,33.57,33.58,33.48,33.5,155900.0,24.0319,24.0391,23.9675,23.9818,155900.0
2013-02-01 11:55:00,33.49,33.56,33.49,33.5,155700.0,23.9747,24.0248,23.9747,23.9818,155700.0
2013-02-01 12:00:00,33.5,33.52,33.49,33.51,66900.0,23.9818,23.9961,23.9747,23.989,66900.0
2013-02-01 12:05:00,33.5,33.56,33.5,33.56,112200.0,23.9818,24.0248,23.9818,24.0248,112200.0
2013-02-01 12:10:00,33.55,33.56,33.51,33.51,137200.0,24.0176,24.0248,23.989,23.989,137200.0
2013-02-01 12:15:00,33.52,33.52,33.49,33.49,95800.0,23.9961,23.9961,23.9747,23.9747,95800.0
2013-02-01 12:20:00,33.49,33.51,33.49,33.49,52300.0,23.9747,23.989,23.9747,23.9747,52300.0
2013-02-01 12:25:00,33.49,33.53,33.47,33.52,102000.0,23.9747,24.0033,23.9603,23.9961,102000.0
2013-02-01 12:30:00,33.53,33.58,33.52,33.53,114100.0,24.0033,24.0391,23.9961,24.0033,114100.0
2013-02-01 12:35:00,33.53,33.56,33.52,33.52,86800.0,24.0033,24.0248,23.9961,23.9961,86800.0
2013-02-01 12:40:00,33.52,33.53,33.5,33.52,54100.0,23.9961,24.0033,23.9818,23.9961,54100.0
2013-02-01 12:45:00,33.51,33.53,33.49,33.5,99200.0,23.989,24.0033,23.9747,23.9818,99200.0
2013-02-01 12:50:00,33.5,33.52,33.48,33.51,122800.0,23.9818,23.9961,23.9675,23.989,122800.0
2013-02-01 12:55:00,33.52,33.55,33.51,33.54,54300.0,23.9961,24.0176,23.989,24.0105,54300.0
2013-02-01 13:00:00,33.54,33.59,33.54,33.55,157700.0,24.0105,24.0463,24.0105,24.0176,157700.0
2013-02-01 13:05:00,33.55,33.57,33.54,33.56,122200.0,24.0176,24.0319,24.0105,24.0248,122200.0
2013-02-01 13:10:00,33.56,33.58,33.54,33.57,68400.0,24.0248,24.0391,24.0105,24.0319,68400.0
2013-02-01 13:15:00,33.57,33.62,33.57,33.6,176000.0,24.0319,24.0677,24.0319,24.0534,176000.0
2013-02-01 13:20:00,33.6,33.64,33.59,33.64,75600.0,24.0534,24.082,24.0463,24.082,75600.0
2013-02-01 13:25:00,33.64,33.68,33.64,33.67,103000.0,24.082,24.1107,24.082,24.1035,103000.0
2013-02-01 13:30:00,33.67,33.74,33.67,33.7,183700.0,24.1035,24.1536,24.1035,24.125,183700.0
2013-02-01 13:35:00,33.7,33.74,33.68,33.69,109100.0,24.125,24.1536,24.1107,24.1178,109100.0
2013-02-01 13:40:00,33.68,33.68,33.65,33.66,44900.0,24.1107,24.1107,24.0892,24.0964,44900.0
2013-02-01 13:45:00,33.65,33.67,33.65,33.66,80100.0,24.0892,24.1035,24.0892,24.0964,80100.0
2013-02-01 13:50:00,33.66,33.71,33.66,33.7,56300.0,24.0964,24.1322,24.0964,24.125,56300.0
2013-02-01 13:55:00,33.7,33.7,33.66,33.67,89000.0,24.125,24.125,24.0964,24.1035,89000.0
2013-02-01 14:00:00,33.68,33.68,33.63,33.63,73400.0,24.1107,24.1107,24.0749,24.0749,73400.0
2013-02-01 14:05:00,33.63,33.66,33.63,33.65,41500.0,24.0749,24.0964,24.0749,24.0892,41500.0
2013-02-01 14:10:00,33.66,33.66,33.65,33.65,65400.0,24.0964,24.0964,24.0892,24.0892,65400.0
2013-02-01 14:15:00,33.66,33.68,33.65,33.67,91300.0,24.0964,24.1107,24.0892,24.1035,91300.0
2013-02-01 14:20:00,33.67,33.72,33.67,33.7,85400.0,24.1035,24.1393,24.1035,24.125,85400.0
2013-02-01 14:25:00,33.7,33.71,33.69,33.7,29800.0,24.125,24.1322,24.1178,24.125,29800.0
2013-02-01 14:30:00,33.7,33.71,33.66,33.66,87900.0,24.125,24.1322,24.0964,24.0964,87900.0
2013-02-01 14:35:00,33.66,33.7,33.65,33.69,66400.0,24.0964,24.125,24.0892,24.1178,66400.0
2013-02-01 14:40:00,33.69,33.72,33.68,33.69,76600.0,24.1178,24.1393,24.1107,24.1178,76600.0
2013-02-01 14:45:00,33.7,33.73,33.68,33.69,144100.0,24.125,24.1465,24.1107,24.1178,144100.0
2013-02-01 14:50:00,33.69,33.71,33.66,33.7,180800.0,24.1178,24.1322,24.0964,24.125,180800.0
2013-02-01 14:55:00,33.69,33.71,33.66,33.66,95600.0,24.1178,24.1322,24.0964,24.0964,95600.0
2013-02-01 15:00:00,33.66,33.72,33.63,33.7,294300.0,24.0964,24.1393,24.0749,24.125,294300.0
2013-02-01 15:05:00,33.7,33.71,33.64,33.64,158000.0,24.125,24.1322,24.082,24.082,158000.0
2013-02-01 15:10:00,33.64,33.72,33.64,33.72,132700.0,24.082,24.1393,24.082,24.1393,132700.0
2013-02-01 15:15:00,33.72,33.75,33.69,33.7,126000.0,24.1393,24.1608,24.1178,24.125,126000.0
2013-02-01 15:20:00,33.69,33.7,33.65,33.65,959800.0,24.1178,24.125,24.0892,24.0892,959800.0
2013-02-01 15:25:00,33.66,33.67,33.65,33.65,101800.0,24.0964,24.1035,24.0892,24.0892,101800.0
2013-02-01 15:30:00,33.65,33.7,33.64,33.69,88600.0,24.0892,24.125,24.082,24.1178,88600.0
2013-02-01 15:35:00,33.69,33.71,33.66,33.69,174200.0,24.1178,24.1322,24.0964,24.1178,174200.0
2013-02-01 15:40:00,33.69,33.71,33.67,33.7,123900.0,24.1178,24.1322,24.1035,24.125,123900.0
2013-02-01 15:45:00,33.7,33.72,33.69,33.69,198400.0,24.125,24.1393,24.1178,24.1178,198400.0
2013-02-01 15:50:00,33.7,33.72,33.68,33.72,492200.0,24.125,24.1393,24.1107,24.1393,492200.0
2013-02-01 15:55:00,33.72,33.73,33.66,33.72,791100.0,24.1393,24.1465,24.0964,24.1393,791100.0
2013-02-04 09:30:00,33.51,33.66,33.38,33.58,738100.0,23.989,24.0964,23.8959,24.0391,738100.0
2013-02-04 09:35:00,33.59,33.65,33.43,33.46,484300.0,24.0463,24.0892,23.9317,23.9532,484300.0
2013-02-04 09:40:00,33.46,33.49,33.39,33.43,411300.0,23.9532,23.9747,23.9031,23.9317,411300.0
2013-02-04 09:45:00,33.44,33.52,33.44,33.52,356500.0,23.9389,23.9961,23.9389,23.9961,356500.0
2013-02-04 09:50:00,33.52,33.63,33.5,33.6,527500.0,23.9961,24.0749,23.9818,24.0534,527500.0
2013-02-04 09:55:00,33.6,33.6,33.51,33.55,402400.0,24.0534,24.0534,23.989,24.0176,402400.0
2013-02-04 10:00:00,33.54,33.54,33.44,33.52,468100.0,24.0105,24.0105,23.9389,23.9961,468100.0
2013-02-04 10:05:00,33.53,33.56,33.51,33.55,119600.0,24.0033,24.0248,23.989,24.0176,119600.0
2013-02-04 10:10:00,33.55,33.57,33.52,33.55,132700.0,24.0176,24.0319,23.9961,24.0176,132700.0
2013-02-04 10:15:00,33.56,33.64,33.55,33.64,343800.0,24.0248,24.082,24.0176,24.082,343800.0
2013-02-04 10:20:00,33.64,33.65,33.55,33.58,251000.0,24.082,24.0892,24.0176,24.0391,251000.0
2013-02-04 10:25:00,33.58,33.58,33.53,33.56,176200.0,24.0391,24.0391,24.0033,24.0248,176200.0
2013-02-04 10:30:00,33.55,33.59,33.55,33.56,177300.0,24.0176,24.0463,24.0176,24.0248,177300.0
2013-02-04 10:35:00,33.56,33.6,33.55,33.58,120400.0,24.0248,24.0534,24.0176,24.0391,120400.0
2013-02-04 10:40:00,33.59,33.62,33.55,33.56,108600.0,24.0463,24.0677,24.0176,24.0248,108600.0
2013-02-04 10:45:00,33.57,33.61,33.57,33.61,114700.0,24.0319,24.0606,24.0319,24.0606,114700.0
2013-02-04 10:50:00,33.6,33.63,33.58,33.6,169300.0,24.0534,24.0749,24.0391,24.0534,169300.0
2013-02-04 10:55:00,33.6,33.64,33.59,33.62,140100.0,24.0534,24.082,24.0463,24.0677,140100.0
2013-02-04 11:00:00,33.62,33.67,33.59,33.66,163100.0,24.0677,24.1035,24.0463,24.0964,163100.0
2013-02-04 11:05:00,33.67,33.69,33.63,33.66,102700.0,24.1035,24.1178,24.0749,24.0964,102700.0
2013-02-04 11:10:00,33.65,33.68,33.64,33.66,89100.0,24.0892,24.1107,24.082,24.0964,89100.0
2013-02-04 11:15:00,33.66,33.69,33.63,33.65,167600.0,24.0964,24.1178,24.0749,24.0892,167600.0
2013-02-04 11:20:00,33.64,33.67,33.63,33.65,111300.0,24.082,24.1035,24.0749,24.0892,111300.0
2013-02-04 11:25:00,33.66,33.66,33.59,33.64,241100.0,24.0964,24.0964,24.0463,24.082,241100.0
2013-02-04 11:30:00,33.63,33.64,33.51,33.59,646600.0,24.0749,24.082,23.989,24.0463,646600.0
2013-02-04 11:35:00,33.59,33.61,33.52,33.54,335900.0,24.0463,24.0606,23.9961,24.0105,335900.0
2013-02-04 11:40:00,33.55,33.57,33.46,33.49,523700.0,24.0176,24.0319,23.9532,23.9747,523700.0
2013-02-04 11:45:00,33.48,33.57,33.48,33.57,89100.0,23.9675,24.0319,23.9675,24.0319,89100.0
2013-02-04 11:50:00,33.56,33.61,33.54,33.58,68200.0,24.0248,24.0606,24.0105,24.0391,68200.0
2013-02-04 11:55:00,33.58,33.58,33.49,33.52,582200.0,24.0391,24.0391,23.9747,23.9961,582200.0
2013-02-04 12:00:00,33.51,33.52,33.46,33.48,344200.0,23.989,23.9961,23.9532,23.9675,344200.0
2013-02-04 12:05:00,33.48,33.51,33.4,33.41,96900.0,23.9675,23.989,23.9102,23.9174,96900.0
2013-02-04 12:10:00,33.41,33.43,33.39,33.42,111500.0,23.9174,23.9317,23.9031,23.9246,111500.0
2013-02-04 12:15:00,33.43,33.43,33.39,33.4,61000.0,23.9317,23.9317,23.9031,23.9102,61000.0
2013-02-04 12:20:00,33.4,33.43,33.39,33.43,277100.0,23.9102,23.9317,23.9031,23.9317,277100.0
2013-02-04 12:25:00,33.43,33.48,33.43,33.47,46900.0,23.9317,23.9675,23.9317,23.9603,46900.0
2013-02-04 12:30:00,33.46,33.51,33.46,33.49,36900.0,23.9532,23.989,23.9532,23.9747,36900.0
2013-02-04 12:35:00,33.48,33.55,33.48,33.52,111200.0,23.9675,24.0176,23.9675,23.9961,111200.0
2013-02-04 12:40:00,33.52,33.56,33.51,33.56,42800.0,23.9961,24.0248,23.989,24.0248,42800.0
2013-02-04 12:45:00,33.55,33.56,33.52,33.54,299600.0,24.0176,24.0248,23.9961,24.0105,299600.0
2013-02-04 12:50:00,33.55,33.55,33.5,33.5,90200.0,24.0176,24.0176,23.9818,23.9818,90200.0
2013-02-04 12:55:00,33.51,33.52,33.48,33.49,124000.0,23.989,23.9961,23.9675,23.9747,124000.0
2013-02-04 13:00:00,33.49,33.52,33.47,33.52,100200.0,23.9747,23.9961,23.9603,23.9961,100200.0
2013-02-04 13:05:00,33.51,33.52,33.5,33.52,329500.0,23.989,23.9961,23.9818,23.9961,329500.0
2013-02-04 13:10:00,33.51,33.52,33.48,33.51,99600.0,23.989,23.9961,23.9675,23.989,99600.0
2013-02-04 13:15:00,33.51,33.54,33.49,33.53,179700.0,23.989,24.0105,23.9747,24.0033,179700.0
2013-02-04 13:20:00,33.53,33.54,33.51,33.52,44600.0,24.0033,24.0105,23.989,23.9961,44600.0
2013-02-04 13:25:00,33.52,33.53,33.49,33.5,48200.0,23.9961,24.0033,23.9747,23.9818,48200.0
2013-02-04 13:30:00,33.49,33.5,33.45,33.48,73900.0,23.9747,23.9818,23.946,23.9675,73900.0
2013-02-04 13:35:00,33.48,33.51,33.47,33.49,108600.0,23.9675,23.989,23.9603,23.9747,108600.0
2013-02-04 13:40:00,33.49,33.53,33.49,33.5,34800.0,23.9747,24.0033,23.9747,23.9818,34800.0
2013-02-04 13:45:00,33.5,33.5,33.46,33.48,104600.0,23.9818,23.9818,23.9532,23.9675,104600.0
2013-02-04 13:50:00,33.48,33.48,33.44,33.46,174200.0,23.9675,23.9675,23.9389,23.9532,174200.0
2013-02-04 13:55:00,33.46,33.46,33.43,33.43,48900.0,23.9532,23.9532,23.9317,23.9317,48900.0
2013-02-04 14:00:00,33.43,33.45,33.42,33.43,105300.0,23.9317,23.946,23.9246,23.9317,105300.0
2013-02-04 14:05:00,33.42,33.44,33.42,33.42,69500.0,23.9246,23.9389,23.9246,23.9246,69500.0
2013-02-04 14:10:00,33.42,33.44,33.41,33.41,45400.0,23.9246,23.9389,23.9174,23.9174,45400.0
2013-02-04 14:15:00,33.41,33.43,33.37,33.4,509000.0,23.9174,23.9317,23.8888,23.9102,509000.0
2013-02-04 14:20:00,33.41,33.45,33.38,33.38,144100.0,23.9174,23.946,23.8959,23.8959,144100.0
2013-02-04 14:25:00,33.38,33.46,33.38,33.43,139400.0,23.8959,23.9532,23.8959,23.9317,139400.0
2013-02-04 14:30:00,33.43,33.44,33.4,33.4,75900.0,23.9317,23.9389,23.9102,23.9102,75900.0
2013-02-04 14:35:00,33.4,33.42,33.4,33.41,89800.0,23.9102,23.9246,23.9102,23.9174,89800.0
2013-02-04 14:40:00,33.41,33.44,33.4,33.44,45300.0,23.9174,23.9389,23.9102,23.9389,45300.0
2013-02-04 14:45:00,33.44,33.44,33.42,33.43,77500.0,23.9389,23.9389,23.9246,23.9317,77500.0
2013-02-04 14:50:00,33.43,33.44,33.39,33.4,184100.0,23.9317,23.9389,23.9031,23.9102,184100.0
2013-02-04 14:55:00,33.4,33.44,33.39,33.41,218800.0,23.9102,23.9389,23.9031,23.9174,218800.0
2013-02-04 15:00:00,33.41,33.42,33.37,33.4,129400.0,23.9174,23.9246,23.8888,23.9102,129400.0
2013-02-04 15:05:00,33.39,33.4,33.36,33.36,59300.0,23.9031,23.9102,23.8816,23.8816,59300.0
2013-02-04 15:10:00,33.36,33.38,33.34,33.38,97500.0,23.8816,23.8959,23.8673,23.8959,97500.0
2013-02-04 15:15:00,33.38,33.39,33.35,33.38,83700.0,23.8959,23.9031,23.8744,23.8959,83700.0
2013-02-04 15:20:00,33.39,33.39,33.35,33.35,86300.0,23.9031,23.9031,23.8744,23.8744,86300.0
2013-02-04 15:25:00,33.36,33.44,33.36,33.43,583500.0,23.8816,23.9389,23.8816,23.9317,583500.0
2013-02-04 15:30:00,33.43,33.44,33.38,33.38,114400.0,23.9317,23.9389,23.8959,23.8959,114400.0
2013-02-04 15:35:00,33.39,33.39,33.34,33.35,98100.0,23.9031,23.9031,23.8673,23.8744,98100.0
2013-02-04 15:40:00,33.34,33.4,33.33,33.36,395300.0,23.8673,23.9102,23.8601,23.8816,395300.0
2013-02-04 15:45:00,33.36,33.39,33.32,33.35,203000.0,23.8816,23.9031,23.853,23.8744,203000.0
2013-02-04 15:50:00,33.35,33.36,33.29,33.3,320000.0,23.8744,23.8816,23.8315,23.8386,320000.0
2013-02-04 15:55:00,33.29,33.31,33.25,33.26,384500.0,23.8315,23.8458,23.8029,23.81,384500.0
2013-02-05 09:30:00,33.43,33.43,33.21,33.25,553200.0,23.9317,23.9317,23.7742,23.8029,553200.0
2013-02-05 09:35:00,33.25,33.46,33.24,33.29,481200.0,23.8029,23.9532,23.7957,23.8315,481200.0
2013-02-05 09:40:00,33.29,33.36,33.24,33.36,281400.0,23.8315,23.8816,23.7957,23.8816,281400.0
2013-02-05 09:45:00,33.35,33.45,33.35,33.45,250800.0,23.8744,23.946,23.8744,23.946,250800.0
2013-02-05 09:50:00,33.46,33.57,33.46,33.55,243000.0,23.9532,24.0319,23.9532,24.0176,243000.0
2013-02-05 09:55:00,33.56,33.58,33.51,33.52,462400.0,24.0248,24.0391,23.989,23.9961,462400.0
2013-02-05 10:00:00,33.51,33.6,33.5,33.58,161800.0,23.989,24.0534,23.9818,24.0391,161800.0
2013-02-05 10:05:00,33.58,33.65,33.58,33.59,118800.0,24.0391,24.0892,24.0391,24.0463,118800.0
2013-02-05 10:10:00,33.59,33.59,33.54,33.57,147800.0,24.0463,24.0463,24.0105,24.0319,147800.0
2013-02-05 10:15:00,33.56,33.63,33.56,33.57,162200.0,24.0248,24.0749,24.0248,24.0319,162200.0
2013-02-05 10:20:00,33.56,33.58,33.55,33.56,120400.0,24.0248,24.0391,24.0176,24.0248,120400.0
2013-02-05 10:25:00,33.55,33.56,33.48,33.49,168600.0,24.0176,24.0248,23.9675,23.9747,168600.0
2013-02-05 10:30:00,33.49,33.51,33.45,33.49,96600.0,23.9747,23.989,23.946,23.9747,96600.0
2013-02-05 10:35:00,33.48,33.53,33.48,33.52,119800.0,23.9675,24.0033,23.9675,23.9961,119800.0
2013-02-05 10:40:00,33.52,33.56,33.52,33.55,161200.0,23.9961,24.0248,23.9961,24.0176,161200.0
2013-02-05 10:45:00,33.56,33.56,33.51,33.53,87400.0,24.0248,24.0248,23.989,24.0033,87400.0
2013-02-05 10:50:00,33.52,33.54,33.5,33.53,179400.0,23.9961,24.0105,23.9818,24.0033,179400.0
2013-02-05 10:55:00,33.53,33.53,33.49,33.52,135800.0,24.0033,24.0033,23.9747,23.9961,135800.0
2013-02-05 11:00:00,33.51,33.57,33.51,33.57,75600.0,23.989,24.0319,23.989,24.0319,75600.0
2013-02-05 11:05:00,33.56,33.58,33.55,33.57,288000.0,24.0248,24.0391,24.0176,24.0319,288000.0
2013-02-05 11:10:00,33.57,33.59,33.56,33.59,109200.0,24.0319,24.0463,24.0248,24.0463,109200.0
2013-02-05 11:15:00,33.59,33.59,33.53,33.53,202400.0,24.0463,24.0463,24.0033,24.0033,202400.0
2013-02-05 11:20:00,33.53,33.59,33.53,33.58,96800.0,24.0033,24.0463,24.0033,24.0391,96800.0
2013-02-05 11:25:00,33.58,33.6,33.58,33.58,115800.0,24.0391,24.0534,24.0391,24.0391,115800.0
2013-02-05 11:30:00,33.58,33.6,33.58,33.6,38400.0,24.0391,24.0534,24.0391,24.0534,38400.0
2013-02-05 11:35:00,33.6,33.61,33.59,33.61,147600.0,24.0534,24.0606,24.0463,24.0606,147600.0
2013-02-05 11:40:00,33.6,33.64,33.6,33.62,138400.0,24.0534,24.082,24.0534,24.0677,138400.0
2013-02-05 11:45:00,33.62,33.65,33.61,33.64,138600.0,24.0677,24.0892,24.0606,24.082,138600.0
2013-02-05 11:50:00,33.64,33.65,33.64,33.64,82000.0,24.082,24.0892,24.082,24.082,82000.0
2013-02-05 11:55:00,33.64,33.65,33.63,33.64,105800.0,24.082,24.0892,24.0749,24.082,105800.0
2013-02-05 12:00:00,33.64,33.68,33.64,33.68,147200.0,24.082,24.1107,24.082,24.1107,147200.0
2013-02-05 12:05:00,33.67,33.7,33.67,33.69,234600.0,24.1035,24.125,24.1035,24.1178,234600.0
2013-02-05 12:10:00,33.69,33.7,33.64,33.64,286200.0,24.1178,24.125,24.082,24.082,286200.0
2013-02-05 12:15:00,33.64,33.66,33.64,33.64,238400.0,24.082,24.0964,24.082,24.082,238400.0
2013-02-05 12:20:00,33.64,33.65,33.62,33.63,62800.0,24.082,24.0892,24.0677,24.0749,62800.0
2013-02-05 12:25:00,33.63,33.65,33.6,33.6,91000.0,24.0749,24.0892,24.0534,24.0534,91000.0
2013-02-05 12:30:00,33.6,33.61,33.59,33.59,105400.0,24.0534,24.0606,24.0463,24.0463,105400.0
2013-02-05 12:35:00,33.59,33.6,33.59,33.59,78800.0,24.0463,24.0534,24.0463,24.0463,78800.0
2013-02-05 12:40:00,33.59,33.62,33.59,33.61,150800.0,24.0463,24.0677,24.0463,24.0606,150800.0
2013-02-05 12:45:00,33.62,33.66,33.62,33.64,112800.0,24.0677,24.0964,24.0677,24.082,112800.0
2013-02-05 12:50:00,33.64,33.65,33.63,33.63,45400.0,24.082,24.0892,24.0749,24.0749,45400.0
2013-02-05 12:55:00,33.63,33.66,33.63,33.65,162800.0,24.0749,24.0964,24.0749,24.0892,162800.0
2013-02-05 13:00:00,33.65,33.68,33.64,33.68,36600.0,24.0892,24.1107,24.082,24.1107,36600.0
2013-02-05 13:05:00,33.67,33.69,33.67,33.69,73800.0,24.1035,24.1178,24.1035,24.1178,73800.0
2013-02-05 13:10:00,33.69,33.71,33.68,33.69,194600.0,24.1178,24.1322,24.1107,24.1178,194600.0
2013-02-05 13:15:00,33.68,33.7,33.66,33.66,254400.0,24.1107,24.125,24.0964,24.0964,254400.0
2013-02-05 13:20:00,33.66,33.68,33.65,33.66,173400.0,24.0964,24.1107,24.0892,24.0964,173400.0
2013-02-05 13:25:00,33.66,33.71,33.66,33.7,178800.0,24.0964,24.1322,24.0964,24.125,178800.0
2013-02-05 13:30:00,33.69,33.7,33.68,33.7,131200.0,24.1178,24.125,24.1107,24.125,131200.0
2013-02-05 13:35:00,33.7,33.71,33.66,33.67,141000.0,24.125,24.1322,24.0964,24.1035,141000.0
2013-02-05 13:40:00,33.67,33.69,33.66,33.69,114600.0,24.1035,24.1178,24.0964,24.1178,114600.0
2013-02-05 13:45:00,33.69,33.71,33.69,33.7,114200.0,24.1178,24.1322,24.1178,24.125,114200.0
2013-02-05 13:50:00,33.71,33.74,33.7,33.72,112800.0,24.1322,24.1536,24.125,24.1393,112800.0
2013-02-05 13:55:00,33.73,33.76,33.73,33.75,318000.0,24.1465,24.168,24.1465,24.1608,318000.0
2013-02-05 14:00:00,33.74,33.77,33.74,33.76,65800.0,24.1536,24.1751,24.1536,24.168,65800.0
2013-02-05 14:05:00,33.76,33.8,33.75,33.79,222800.0,24.168,24.1966,24.1608,24.1894,222800.0
2013-02-05 14:10:00,33.79,33.79,33.74,33.75,240200.0,24.1894,24.1894,24.1536,24.1608,240200.0
2013-02-05 14:15:00,33.76,33.78,33.76,33.76,224400.0,24.168,24.1823,24.168,24.168,224400.0
2013-02-05 14:20:00,33.76,33.78,33.74,33.75,117000.0,24.168,24.1823,24.1536,24.1608,117000.0
2013-02-05 14:25:00,33.75,33.76,33.74,33.75,126400.0,24.1608,24.168,24.1536,24.1608,126400.0
2013-02-05 14:30:00,33.74,33.76,33.73,33.74,268200.0,24.1536,24.168,24.1465,24.1536,268200.0
2013-02-05 14:35:00,33.73,33.74,33.72,33.73,104000.0,24.1465,24.1536,24.1393,24.1465,104000.0
2013-02-05 14:40:00,33.74,33.77,33.73,33.75,315800.0,24.1536,24.1751,24.1465,24.1608,315800.0
2013-02-05 14:45:00,33.75,33.81,33.75,33.79,424400.0,24.1608,24.2037,24.1608,24.1894,424400.0
2013-02-05 14:50:00,33.79,33.81,33.77,33.81,575600.0,24.1894,24.2037,24.1751,24.2037,575600.0
2013-02-05 14:55:00,33.81,33.81,33.75,33.77,159400.0,24.2037,24.2037,24.1608,24.1751,159400.0
2013-02-05 15:00:00,33.78,33.79,33.77,33.79,120400.0,24.1823,24.1894,24.1751,24.1894,120400.0
2013-02-05 15:05:00,33.79,33.81,33.76,33.81,285000.0,24.1894,24.2037,24.168,24.2037,285000.0
2013-02-05 15:10:00,33.81,33.86,33.8,33.82,404200.0,24.2037,24.2395,24.1966,24.2109,404200.0
2013-02-05 15:15:00,33.83,33.84,33.8,33.8,359600.0,24.2181,24.2252,24.1966,24.1966,359600.0
2013-02-05 15:20:00,33.8,33.8,33.73,33.73,418000.0,24.1966,24.1966,24.1465,24.1465,418000.0
2013-02-05 15:25:00,33.74,33.76,33.71,33.71,344000.0,24.1536,24.168,24.1322,24.1322,344000.0
2013-02-05 15:30:00,33.71,33.75,33.71,33.75,144400.0,24.1322,24.1608,24.1322,24.1608,144400.0
2013-02-05 15:35:00,33.75,33.79,33.74,33.77,269600.0,24.1608,24.1894,24.1536,24.1751,269600.0
2013-02-05 15:40:00,33.77,33.77,33.74,33.75,212000.0,24.1751,24.1751,24.1536,24.1608,212000.0
2013-02-05 15:45:00,33.75,33.78,33.73,33.75,260800.0,24.1608,24.1823,24.1465,24.1608,260800.0
2013-02-05 15:50:00,33.75,33.76,33.68,33.69,450200.0,24.1608,24.168,24.1107,24.1178,450200.0
2013-02-05 15:55:00,33.7,33.75,33.7,33.75,703600.0,24.125,24.1608,24.125,24.1608,703600.0
2013-02-06 09:30:00,33.56,33.63,33.45,33.54,233600.0,24.0248,24.0749,23.946,24.0105,233600.0
2013-02-06 09:35:00,33.53,33.59,33.47,33.58,173500.0,24.0033,24.0463,23.9603,24.0391,173500.0
2013-02-06 09:40:00,33.58,33.65,33.57,33.6,113700.0,24.0391,24.0892,24.0319,24.0534,113700.0
2013-02-06 09:45:00,33.6,33.61,33.49,33.51,103300.0,24.0534,24.0606,23.9747,23.989,103300.0
2013-02-06 09:50:00,33.51,33.55,33.48,33.48,245200.0,23.989,24.0176,23.9675,23.9675,245200.0
2013-02-06 09:55:00,33.48,33.58,33.48,33.53,107500.0,23.9675,24.0391,23.9675,24.0033,107500.0
2013-02-06 10:00:00,33.53,33.54,33.47,33.48,169100.0,24.0033,24.0105,23.9603,23.9675,169100.0
2013-02-06 10:05:00,33.49,33.51,33.46,33.5,121300.0,23.9747,23.989,23.9532,23.9818,121300.0
2013-02-06 10:10:00,33.5,33.6,33.5,33.59,149000.0,23.9818,24.0534,23.9818,24.0463,149000.0
2013-02-06 10:15:00,33.59,33.59,33.52,33.55,154200.0,24.0463,24.0463,23.9961,24.0176,154200.0
2013-02-06 10:20:00,33.54,33.55,33.51,33.54,76100.0,24.0105,24.0176,23.989,24.0105,76100.0
2013-02-06 10:25:00,33.54,33.57,33.53,33.53,113400.0,24.0105,24.0319,24.0033,24.0033,113400.0
2013-02-06 10:30:00,33.53,33.55,33.49,33.49,105200.0,24.0033,24.0176,23.9747,23.9747,105200.0
2013-02-06 10:35:00,33.49,33.54,33.49,33.5,92500.0,23.9747,24.0105,23.9747,23.9818,92500.0
2013-02-06 10:40:00,33.51,33.56,33.5,33.51,205800.0,23.989,24.0248,23.9818,23.989,205800.0
2013-02-06 10:45:00,33.52,33.52,33.46,33.51,99800.0,23.9961,23.9961,23.9532,23.989,99800.0
2013-02-06 10:50:00,33.5,33.51,33.46,33.5,160400.0,23.9818,23.989,23.9532,23.9818,160400.0
2013-02-06 10:55:00,33.5,33.51,33.48,33.51,161100.0,23.9818,23.989,23.9675,23.989,161100.0
2013-02-06 11:00:00,33.51,33.59,33.5,33.58,94300.0,23.989,24.0463,23.9818,24.0391,94300.0
2013-02-06 11:05:00,33.58,33.59,33.55,33.56,87000.0,24.0391,24.0463,24.0176,24.0248,87000.0
2013-02-06 11:10:00,33.55,33.56,33.54,33.56,57600.0,24.0176,24.0248,24.0105,24.0248,57600.0
2013-02-06 11:15:00,33.56,33.56,33.53,33.55,112200.0,24.0248,24.0248,24.0033,24.0176,112200.0
2013-02-06 11:20:00,33.55,33.58,33.55,33.58,56300.0,24.0176,24.0391,24.0176,24.0391,56300.0
2013-02-06 11:25:00,33.58,33.6,33.57,33.59,61500.0,24.0391,24.0534,24.0319,24.0463,61500.0
2013-02-06 11:30:00,33.58,33.59,33.57,33.58,53700.0,24.0391,24.0463,24.0319,24.0391,53700.0
2013-02-06 11:35:00,33.58,33.59,33.56,33.59,103000.0,24.0391,24.0463,24.0248,24.0463,103000.0
2013-02-06 11:40:00,33.59,33.61,33.57,33.59,127000.0,24.0463,24.0606,24.0319,24.0463,127000.0
2013-02-06 11:45:00,33.59,33.6,33.57,33.58,53500.0,24.0463,24.0534,24.0319,24.0391,53500.0
2013-02-06 11:50:00,33.58,33.6,33.58,33.58,36500.0,24.0391,24.0534,24.0391,24.0391,36500.0
2013-02-06 11:55:00,33.59,33.6,33.58,33.59,35600.0,24.0463,24.0534,24.0391,24.0463,35600.0
2013-02-06 12:00:00,33.59,33.62,33.59,33.62,69300.0,24.0463,24.0677,24.0463,24.0677,69300.0
2013-02-06 12:05:00,33.62,33.67,33.62,33.67,54600.0,24.0677,24.1035,24.0677,24.1035,54600.0
2013-02-06 12:10:00,33.66,33.68,33.66,33.68,80200.0,24.0964,24.1107,24.0964,24.1107,80200.0
2013-02-06 12:15:00,33.68,33.69,33.66,33.66,81700.0,24.1107,24.1178,24.0964,24.0964,81700.0
2013-02-06 12:20:00,33.67,33.67,33.64,33.65,82700.0,24.1035,24.1035,24.082,24.0892,82700.0
2013-02-06 12:25:00,33.65,33.65,33.57,33.57,185100.0,24.0892,24.0892,24.0319,24.0319,185100.0
2013-02-06 12:30:00,33.57,33.58,33.57,33.58,32300.0,24.0319,24.0391,24.0319,24.0391,32300.0
2013-02-06 12:35:00,33.58,33.6,33.57,33.58,49800.0,24.0391,24.0534,24.0319,24.0391,49800.0
2013-02-06 12:40:00,33.59,33.61,33.58,33.6,52300.0,24.0463,24.0606,24.0391,24.0534,52300.0
2013-02-06 12:45:00,33.6,33.61,33.57,33.58,72600.0,24.0534,24.0606,24.0319,24.0391,72600.0
2013-02-06 12:50:00,33.58,33.59,33.57,33.57,50200.0,24.0391,24.0463,24.0319,24.0319,50200.0
2013-02-06 12:55:00,33.57,33.58,33.55,33.55,63300.0,24.0319,24.0391,24.0176,24.0176,63300.0
2013-02-06 13:00:00,33.55,33.56,33.5,33.5,130400.0,24.0176,24.0248,23.9818,23.9818,130400.0
2013-02-06 13:05:00,33.5,33.51,33.47,33.48,62700.0,23.9818,23.989,23.9603,23.9675,62700.0
2013-02-06 13:10:00,33.48,33.49,33.47,33.47,60100.0,23.9675,23.9747,23.9603,23.9603,60100.0
2013-02-06 13:15:00,33.48,33.51,33.48,33.5,102100.0,23.9675,23.989,23.9675,23.9818,102100.0
2013-02-06 13:20:00,33.49,33.51,33.45,33.45,100400.0,23.9747,23.989,23.946,23.946,100400.0
2013-02-06 13:25:00,33.45,33.47,33.41,33.45,117900.0,23.946,23.9603,23.9174,23.946,117900.0
2013-02-06 13:30:00,33.45,33.45,33.4,33.43,95300.0,23.946,23.946,23.9102,23.9317,95300.0
2013-02-06 13:35:00,33.44,33.46,33.42,33.45,99100.0,23.9389,23.9532,23.9246,23.946,99100.0
2013-02-06 13:40:00,33.44,33.45,33.39,33.4,92300.0,23.9389,23.946,23.9031,23.9102,92300.0
2013-02-06 13:45:00,33.4,33.42,33.4,33.41,69100.0,23.9102,23.9246,23.9102,23.9174,69100.0
2013-02-06 13:50:00,33.42,33.46,33.41,33.46,18700.0,23.9246,23.9532,23.9174,23.9532,18700.0
2013-02-06 13:55:00,33.46,33.49,33.45,33.49,44500.0,23.9532,23.9747,23.946,23.9747,44500.0
2013-02-06 14:00:00,33.49,33.49,33.46,33.49,77200.0,23.9747,23.9747,23.9532,23.9747,77200.0
2013-02-06 14:05:00,33.48,33.49,33.46,33.48,53700.0,23.9675,23.9747,23.9532,23.9675,53700.0
2013-02-06 14:10:00,33.48,33.5,33.47,33.49,47200.0,23.9675,23.9818,23.9603,23.9747,47200.0
2013-02-06 14:15:00,33.5,33.5,33.46,33.46,53000.0,23.9818,23.9818,23.9532,23.9532,53000.0
2013-02-06 14:20:00,33.47,33.48,33.45,33.45,115000.0,23.9603,23.9675,23.946,23.946,115000.0
2013-02-06 14:25:00,33.46,33.46,33.43,33.45,97000.0,23.9532,23.9532,23.9317,23.946,97000.0
2013-02-06 14:30:00,33.45,33.48,33.45,33.47,55100.0,23.946,23.9675,23.946,23.9603,55100.0
2013-02-06 14:35:00,33.46,33.47,33.42,33.44,67900.0,23.9532,23.9603,23.9246,23.9389,67900.0
2013-02-06 14:40:00,33.45,33.51,33.45,33.48,189600.0,23.946,23.989,23.946,23.9675,189600.0
2013-02-06 14:45:00,33.48,33.5,33.48,33.5,23100.0,23.9675,23.9818,23.9675,23.9818,23100.0
2013-02-06 14:50:00,33.5,33.51,33.47,33.48,77400.0,23.9818,23.989,23.9603,23.9675,77400.0
2013-02-06 14:55:00,33.48,33.5,33.47,33.5,36600.0,23.9675,23.9818,23.9603,23.9818,36600.0
2013-02-06 15:00:00,33.5,33.51,33.47,33.48,149000.0,23.9818,23.989,23.9603,23.9675,149000.0
2013-02-06 15:05:00,33.48,33.5,33.48,33.5,35100.0,23.9675,23.9818,23.9675,23.9818,35100.0
2013-02-06 15:10:00,33.5,33.5,33.44,33.44,85600.0,23.9818,23.9818,23.9389,23.9389,85600.0
2013-02-06 15:15:00,33.44,33.46,33.41,33.42,169200.0,23.9389,23.9532,23.9174,23.9246,169200.0
2013-02-06 15:20:00,33.42,33.45,33.42,33.45,108300.0,23.9246,23.946,23.9246,23.946,108300.0
2013-02-06 15:25:00,33.45,33.46,33.44,33.45,136200.0,23.946,23.9532,23.9389,23.946,136200.0
2013-02-06 15:30:00,33.45,33.48,33.45,33.48,63200.0,23.946,23.9675,23.946,23.9675,63200.0
2013-02-06 15:35:00,33.48,33.5,33.47,33.48,176400.0,23.9675,23.9818,23.9603,23.9675,176400.0
2013-02-06 15:40:00,33.48,33.52,33.47,33.52,158000.0,23.9675,23.9961,23.9603,23.9961,158000.0
2013-02-06 15:45:00,33.52,33.53,33.51,33.53,100200.0,23.9961,24.0033,23.989,24.0033,100200.0
2013-02-06 15:50:00,33.53,33.58,33.51,33.52,443800.0,24.0033,24.0391,23.989,23.9961,443800.0
2013-02-06 15:55:00,33.53,33.56,33.52,33.55,313900.0,24.0033,24.0248,23.9961,24.0176,313900.0
2013-02-07 09:30:00,33.52,33.55,33.27,33.39,193400.0,23.9961,24.0176,23.8172,23.9031,193400.0
2013-02-07 09:35:00,33.38,33.4,33.28,33.36,116500.0,23.8959,23.9102,23.8243,23.8816,116500.0
2013-02-07 09:40:00,33.36,33.4,33.27,33.4,144500.0,23.8816,23.9102,23.8172,23.9102,144500.0
2013-02-07 09:45:00,33.4,33.47,33.4,33.43,72100.0,23.9102,23.9603,23.9102,23.9317,72100.0
2013-02-07 09:50:00,33.44,33.44,33.32,33.32,100800.0,23.9389,23.9389,23.853,23.853,100800.0
2013-02-07 09:55:00,33.32,33.41,33.31,33.4,22200.0,23.853,23.9174,23.8458,23.9102,22200.0
2013-02-07 10:00:00,33.41,33.41,33.35,33.39,91300.0,23.9174,23.9174,23.8744,23.9031,91300.0
2013-02-07 10:05:00,33.38,33.38,33.26,33.27,134000.0,23.8959,23.8959,23.81,23.8172,134000.0
2013-02-07 10:10:00,33.27,33.28,33.17,33.17,145300.0,23.8172,23.8243,23.7456,23.7456,145300.0
2013-02-07 10:15:00,33.17,33.2,33.15,33.18,205700.0,23.7456,23.7671,23.7313,23.7527,205700.0
2013-02-07 10:20:00,33.18,33.21,33.07,33.09,182000.0,23.7527,23.7742,23.674,23.6883,182000.0
2013-02-07 10:25:00,33.09,33.12,33.04,33.07,188300.0,23.6883,23.7098,23.6525,23.674,188300.0
2013-02-07 10:30:00,33.07,33.12,33.05,33.05,166100.0,23.674,23.7098,23.6597,23.6597,166100.0
2013-02-07 10:35:00,33.05,33.12,33.01,33.11,118300.0,23.6597,23.7098,23.631,23.7026,118300.0
2013-02-07 10:40:00,33.1,33.12,33.05,33.08,66500.0,23.6955,23.7098,23.6597,23.6812,66500.0
2013-02-07 10:45:00,33.07,33.08,33.02,33.07,89300.0,23.674,23.6812,23.6382,23.674,89300.0
2013-02-07 10:50:00,33.07,33.07,32.96,32.99,137500.0,23.674,23.674,23.5953,23.6167,137500.0
2013-02-07 10:55:00,32.99,33.08,32.98,33.08,87300.0,23.6167,23.6812,23.6096,23.6812,87300.0
2013-02-07 11:00:00,33.07,33.08,33.03,33.04,44900.0,23.674,23.6812,23.6454,23.6525,44900.0
2013-02-07 11:05:00,33.04,33.1,33.04,33.1,46100.0,23.6525,23.6955,23.6525,23.6955,46100.0
2013-02-07 11:10:00,33.09,33.1,33.06,33.08,56600.0,23.6883,23.6955,23.6668,23.6812,56600.0
2013-02-07 11:15:00,33.08,33.1,33.05,33.05,60200.0,23.6812,23.6955,23.6597,23.6597,60200.0
2013-02-07 11:20:00,33.05,33.05,33.02,33.02,88500.0,23.6597,23.6597,23.6382,23.6382,88500.0
2013-02-07 11:25:00,33.03,33.04,32.98,33.0,86400.0,23.6454,23.6525,23.6096,23.6239,86400.0
2013-02-07 11:30:00,33.0,33.01,32.97,33.01,99400.0,23.6239,23.631,23.6024,23.631,99400.0
2013-02-07 11:35:00,33.01,33.01,32.95,32.96,108000.0,23.631,23.631,23.5881,23.5953,108000.0
2013-02-07 11:40:00,32.97,32.98,32.93,32.94,88700.0,23.6024,23.6096,23.5738,23.5809,88700.0
2013-02-07 11:45:00,32.94,32.95,32.92,32.93,83500.0,23.5809,23.5881,23.5666,23.5738,83500.0
2013-02-07 11:50:00,32.94,32.96,32.94,32.96,48100.0,23.5809,23.5953,23.5809,23.5953,48100.0
2013-02-07 11:55:00,32.96,32.96,32.93,32.95,123600.0,23.5953,23.5953,23.5738,23.5881,123600.0
2013-02-07 12:00:00,32.94,32.96,32.94,32.96,129800.0,23.5809,23.5953,23.5809,23.5953,129800.0
2013-02-07 12:05:00,32.95,33.0,32.94,33.0,177600.0,23.5881,23.6239,23.5809,23.6239,177600.0
2013-02-07 12:10:00,33.0,33.03,32.97,33.03,25600.0,23.6239,23.6454,23.6024,23.6454,25600.0
2013-02-07 12:15:00,33.02,33.03,32.98,32.99,59300.0,23.6382,23.6454,23.6096,23.6167,59300.0
2013-02-07 12:20:00,32.98,32.99,32.95,32.95,60800.0,23.6096,23.6167,23.5881,23.5881,60800.0
2013-02-07 12:25:00,32.95,32.98,32.94,32.96,76700.0,23.5881,23.6096,23.5809,23.5953,76700.0
2013-02-07 12:30:00,32.97,33.0,32.96,33.0,78700.0,23.6024,23.6239,23.5953,23.6239,78700.0
2013-02-07 12:35:00,33.0,33.01,32.99,33.0,320800.0,23.6239,23.631,23.6167,23.6239,320800.0
2013-02-07 12:40:00,32.99,33.0,32.99,33.0,47800.0,23.6167,23.6239,23.6167,23.6239,47800.0
2013-02-07 12:45:00,33.0,33.01,32.98,32.99,96300.0,23.6239,23.631,23.6096,23.6167,96300.0
2013-02-07 12:50:00,33.0,33.06,32.99,33.04,92700.0,23.6239,23.6668,23.6167,23.6525,92700.0
2013-02-07 12:55:00,33.04,33.07,33.01,33.01,194900.0,23.6525,23.674,23.631,23.631,194900.0
2013-02-07 13:00:00,33.01,33.02,32.98,32.99,54200.0,23.631,23.6382,23.6096,23.6167,54200.0
2013-02-07 13:05:00,32.99,33.0,32.94,32.97,82200.0,23.6167,23.6239,23.5809,23.6024,82200.0
2013-02-07 13:10:00,32.97,33.01,32.96,33.0,63300.0,23.6024,23.631,23.5953,23.6239,63300.0
2013-02-07 13:15:00,32.99,33.04,32.99,33.04,41700.0,23.6167,23.6525,23.6167,23.6525,41700.0
2013-02-07 13:20:00,33.04,33.05,33.03,33.05,59000.0,23.6525,23.6597,23.6454,23.6597,59000.0
2013-02-07 13:25:00,33.05,33.09,33.04,33.09,52800.0,23.6597,23.6883,23.6525,23.6883,52800.0
2013-02-07 13:30:00,33.08,33.1,33.06,33.09,276800.0,23.6812,23.6955,23.6668,23.6883,276800.0
2013-02-07 13:35:00,33.09,33.11,33.08,33.08,67400.0,23.6883,23.7026,23.6812,23.6812,67400.0
2013-02-07 13:40:00,33.08,33.17,33.08,33.17,78900.0,23.6812,23.7456,23.6812,23.7456,78900.0
2013-02-07 13:45:00,33.17,33.21,33.17,33.2,81600.0,23.7456,23.7742,23.7456,23.7671,81600.0
2013-02-07 13:50:00,33.2,33.21,33.18,33.19,69300.0,23.7671,23.7742,23.7527,23.7599,69300.0
2013-02-07 13:55:00,33.19,33.2,33.17,33.17,55400.0,23.7599,23.7671,23.7456,23.7456,55400.0
2013-02-07 14:00:00,33.18,33.26,33.18,33.26,181400.0,23.7527,23.81,23.7527,23.81,181400.0
2013-02-07 14:05:00,33.25,33.26,33.18,33.19,89800.0,23.8029,23.81,23.7527,23.7599,89800.0
2013-02-07 14:10:00,33.19,33.19,33.15,33.16,53600.0,23.7599,23.7599,23.7313,23.7384,53600.0
2013-02-07 14:15:00,33.15,33.18,33.15,33.16,65000.0,23.7313,23.7527,23.7313,23.7384,65000.0
2013-02-07 14:20:00,33.17,33.17,33.14,33.16,61600.0,23.7456,23.7456,23.7241,23.7384,61600.0
2013-02-07 14:25:00,33.16,33.18,33.15,33.18,26400.0,23.7384,23.7527,23.7313,23.7527,26400.0
2013-02-07 14:30:00,33.18,33.23,33.17,33.23,141100.0,23.7527,23.7885,23.7456,23.7885,141100.0
2013-02-07 14:35:00,33.22,33.25,33.22,33.25,158900.0,23.7814,23.8029,23.7814,23.8029,158900.0
2013-02-07 14:40:00,33.25,33.27,33.24,33.26,132400.0,23.8029,23.8172,23.7957,23.81,132400.0
2013-02-07 14:45:00,33.26,33.3,33.26,33.3,265700.0,23.81,23.8386,23.81,23.8386,265700.0
2013-02-07 14:50:00,33.3,33.31,33.28,33.3,93500.0,23.8386,23.8458,23.8243,23.8386,93500.0
2013-02-07 14:55:00,33.29,33.32,33.28,33.31,185100.0,23.8315,23.853,23.8243,23.8458,185100.0
2013-02-07 15:00:00,33.3,33.32,33.27,33.29,90100.0,23.8386,23.853,23.8172,23.8315,90100.0
2013-02-07 15:05:00,33.3,33.35,33.29,33.32,89600.0,23.8386,23.8744,23.8315,23.853,89600.0
2013-02-07 15:10:00,33.32,33.33,33.29,33.29,71100.0,23.853,23.8601,23.8315,23.8315,71100.0
2013-02-07 15:15:00,33.29,33.3,33.27,33.3,143200.0,23.8315,23.8386,23.8172,23.8386,143200.0
2013-02-07 15:20:00,33.3,33.3,33.27,33.29,152700.0,23.8386,23.8386,23.8172,23.8315,152700.0
2013-02-07 15:25:00,33.29,33.29,33.25,33.25,124200.0,23.8315,23.8315,23.8029,23.8029,124200.0
2013-02-07 15:30:00,33.25,33.28,33.25,33.27,99400.0,23.8029,23.8243,23.8029,23.8172,99400.0
2013-02-07 15:35:00,33.27,33.33,33.23,33.32,216100.0,23.8172,23.8601,23.7885,23.853,216100.0
2013-02-07 15:40:00,33.31,33.36,33.3,33.33,222200.0,23.8458,23.8816,23.8386,23.8601,222200.0
2013-02-07 15:45:00,33.33,33.34,33.27,33.3,127800.0,23.8601,23.8673,23.8172,23.8386,127800.0
2013-02-07 15:50:00,33.29,33.34,33.28,33.33,272300.0,23.8315,23.8673,23.8243,23.8601,272300.0
2013-02-07 15:55:00,33.34,33.43,33.32,33.42,600200.0,23.8673,23.9317,23.853,23.9246,600200.0
2013-02-08 09:30:00,33.61,33.9,33.55,33.8,382900.0,24.0606,24.2682,24.0176,24.1966,382900.0
2013-02-08 09:35:00,33.8,33.98,33.79,33.97,556700.0,24.1966,24.3254,24.1894,24.3183,556700.0
2013-02-08 09:40:00,33.97,34.13,33.95,34.08,992700.0,24.3183,24.4328,24.304,24.397,992700.0
2013-02-08 09:45:00,34.08,34.09,33.98,33.98,368300.0,24.397,24.4042,24.3254,24.3254,368300.0
2013-02-08 09:50:00,33.98,34.09,33.97,34.03,163900.0,24.3254,24.4042,24.3183,24.3612,163900.0
2013-02-08 09:55:00,34.03,34.04,33.97,33.99,228500.0,24.3612,24.3684,24.3183,24.3326,228500.0
2013-02-08 10:00:00,33.99,34.12,33.98,34.1,289300.0,24.3326,24.4257,24.3254,24.4113,289300.0
2013-02-08 10:05:00,34.1,34.11,34.02,34.02,235900.0,24.4113,24.4185,24.3541,24.3541,235900.0
2013-02-08 10:10:00,34.02,34.09,34.0,34.09,158700.0,24.3541,24.4042,24.3398,24.4042,158700.0
2013-02-08 10:15:00,34.09,34.09,34.04,34.06,119800.0,24.4042,24.4042,24.3684,24.3827,119800.0
2013-02-08 10:20:00,34.07,34.09,34.05,34.08,66800.0,24.3899,24.4042,24.3756,24.397,66800.0
2013-02-08 10:25:00,34.09,34.1,34.08,34.08,83600.0,24.4042,24.4113,24.397,24.397,83600.0
2013-02-08 10:30:00,34.08,34.09,34.05,34.05,149000.0,24.397,24.4042,24.3756,24.3756,149000.0
2013-02-08 10:35:00,34.05,34.08,34.04,34.06,189000.0,24.3756,24.397,24.3684,24.3827,189000.0
2013-02-08 10:40:00,34.05,34.07,34.01,34.04,113200.0,24.3756,24.3899,24.3469,24.3684,113200.0
2013-02-08 10:45:00,34.04,34.08,34.04,34.07,181500.0,24.3684,24.397,24.3684,24.3899,181500.0
2013-02-08 10:50:00,34.07,34.1,34.06,34.07,149200.0,24.3899,24.4113,24.3827,24.3899,149200.0
2013-02-08 10:55:00,34.07,34.1,34.07,34.08,110100.0,24.3899,24.4113,24.3899,24.397,110100.0
2013-02-08 11:00:00,34.08,34.11,34.06,34.07,129700.0,24.397,24.4185,24.3827,24.3899,129700.0
2013-02-08 11:05:00,34.07,34.07,34.0,34.01,137400.0,24.3899,24.3899,24.3398,24.3469,137400.0
2013-02-08 11:10:00,34.01,34.01,33.96,33.96,135000.0,24.3469,24.3469,24.3111,24.3111,135000.0
2013-02-08 11:15:00,33.95,33.98,33.95,33.97,55400.0,24.304,24.3254,24.304,24.3183,55400.0
2013-02-08 11:20:00,33.97,33.99,33.96,33.99,59800.0,24.3183,24.3326,24.3111,24.3326,59800.0
2013-02-08 11:25:00,33.99,34.02,33.96,34.02,136200.0,24.3326,24.3541,24.3111,24.3541,136200.0
2013-02-08 11:30:00,34.01,34.07,33.99,34.05,118500.0,24.3469,24.3899,24.3326,24.3756,118500.0
2013-02-08 11:35:00,34.05,34.07,34.04,34.05,132700.0,24.3756,24.3899,24.3684,24.3756,132700.0
2013-02-08 11:40:00,34.04,34.05,34.04,34.05,105100.0,24.3684,24.3756,24.3684,24.3756,105100.0
2013-02-08 11:45:00,34.04,34.05,33.99,34.0,195200.0,24.3684,24.3756,24.3326,24.3398,195200.0
2013-02-08 11:50:00,34.01,34.02,33.99,34.02,84500.0,24.3469,24.3541,24.3326,24.3541,84500.0
2013-02-08 11:55:00,34.01,34.04,34.0,34.04,94400.0,24.3469,24.3684,24.3398,24.3684,94400.0
2013-02-08 12:00:00,34.03,34.04,34.02,34.04,50700.0,24.3612,24.3684,24.3541,24.3684,50700.0
2013-02-08 12:05:00,34.03,34.06,34.03,34.05,108000.0,24.3612,24.3827,24.3612,24.3756,108000.0
2013-02-08 12:10:00,34.05,34.05,34.03,34.05,109400.0,24.3756,24.3756,24.3612,24.3756,109400.0
2013-02-08 12:15:00,34.05,34.05,34.02,34.02,140800.0,24.3756,24.3756,24.3541,24.3541,140800.0
2013-02-08 12:20:00,34.03,34.05,34.02,34.05,32600.0,24.3612,24.3756,24.3541,24.3756,32600.0
2013-02-08 12:25:00,34.04,34.05,34.04,34.05,42200.0,24.3684,24.3756,24.3684,24.3756,42200.0
2013-02-08 12:30:00,34.04,34.06,34.03,34.05,153100.0,24.3684,24.3827,24.3612,24.3756,153100.0
2013-02-08 12:35:00,34.05,34.09,34.04,34.07,109500.0,24.3756,24.4042,24.3684,24.3899,109500.0
2013-02-08 12:40:00,34.07,34.09,34.06,34.09,57900.0,24.3899,24.4042,24.3827,24.4042,57900.0
2013-02-08 12:45:00,34.08,34.1,34.08,34.09,37200.0,24.397,24.4113,24.397,24.4042,37200.0
2013-02-08 12:50:00,34.09,34.17,34.09,34.16,188200.0,24.4042,24.4615,24.4042,24.4543,188200.0
2013-02-08 12:55:00,34.16,34.25,34.16,34.22,321200.0,24.4543,24.5187,24.4543,24.4973,321200.0
2013-02-08 13:00:00,34.23,34.25,34.2,34.23,253100.0,24.5044,24.5187,24.4829,24.5044,253100.0
2013-02-08 13:05:00,34.23,34.25,34.22,34.22,91300.0,24.5044,24.5187,24.4973,24.4973,91300.0
2013-02-08 13:10:00,34.23,34.23,34.16,34.17,131500.0,24.5044,24.5044,24.4543,24.4615,131500.0
2013-02-08 13:15:00,34.18,34.18,34.14,34.15,65200.0,24.4686,24.4686,24.44,24.4471,65200.0
2013-02-08 13:20:00,34.15,34.17,34.14,34.14,53200.0,24.4471,24.4615,24.44,24.44,53200.0
2013-02-08 13:25:00,34.15,34.16,34.13,34.13,53600.0,24.4471,24.4543,24.4328,24.4328,53600.0
2013-02-08 13:30:00,34.14,34.14,34.12,34.14,44300.0,24.44,24.44,24.4257,24.44,44300.0
2013-02-08 13:35:00,34.13,34.16,34.11,34.14,96300.0,24.4328,24.4543,24.4185,24.44,96300.0
2013-02-08 13:40:00,34.14,34.17,34.13,34.17,49500.0,24.44,24.4615,24.4328,24.4615,49500.0
2013-02-08 13:45:00,34.17,34.18,34.15,34.16,64200.0,24.4615,24.4686,24.4471,24.4543,64200.0
2013-02-08 13:50:00,34.15,34.16,34.09,34.1,110400.0,24.4471,24.4543,24.4042,24.4113,110400.0
2013-02-08 13:55:00,34.1,34.1,34.09,34.09,26200.0,24.4113,24.4113,24.4042,24.4042,26200.0
2013-02-08 14:00:00,34.09,34.1,34.09,34.09,38300.0,24.4042,24.4113,24.4042,24.4042,38300.0
2013-02-08 14:05:00,34.09,34.11,34.09,34.1,33500.0,24.4042,24.4185,24.4042,24.4113,33500.0
2013-02-08 14:10:00,34.1,34.12,34.1,34.12,41200.0,24.4113,24.4257,24.4113,24.4257,41200.0
2013-02-08 14:15:00,34.12,34.12,34.1,34.11,69900.0,24.4257,24.4257,24.4113,24.4185,69900.0
2013-02-08 14:20:00,34.1,34.11,34.1,34.1,62000.0,24.4113,24.4185,24.4113,24.4113,62000.0
2013-02-08 14:25:00,34.1,34.13,34.09,34.12,135100.0,24.4113,24.4328,24.4042,24.4257,135100.0
2013-02-08 14:30:00,34.12,34.13,34.11,34.11,100600.0,24.4257,24.4328,24.4185,24.4185,100600.0
2013-02-08 14:35:00,34.12,34.14,34.11,34.14,69600.0,24.4257,24.44,24.4185,24.44,69600.0
2013-02-08 14:40:00,34.14,34.14,34.12,34.13,53900.0,24.44,24.44,24.4257,24.4328,53900.0
2013-02-08 14:45:00,34.13,34.13,34.09,34.09,75800.0,24.4328,24.4328,24.4042,24.4042,75800.0
2013-02-08 14:50:00,34.08,34.1,34.08,34.09,88800.0,24.397,24.4113,24.397,24.4042,88800.0
2013-02-08 14:55:00,34.08,34.1,34.05,34.06,104500.0,24.397,24.4113,24.3756,24.3827,104500.0
2013-02-08 15:00:00,34.07,34.07,34.02,34.05,103500.0,24.3899,24.3899,24.3541,24.3756,103500.0
2013-02-08 15:05:00,34.05,34.08,34.04,34.07,72900.0,24.3756,24.397,24.3684,24.3899,72900.0
2013-02-08 15:10:00,34.08,34.08,34.05,34.07,49100.0,24.397,24.397,24.3756,24.3899,49100.0
2013-02-08 15:15:00,34.07,34.09,34.06,34.09,130600.0,24.3899,24.4042,24.3827,24.4042,130600.0
2013-02-08 15:20:00,34.08,34.09,34.07,34.09,89500.0,24.397,24.4042,24.3899,24.4042,89500.0
2013-02-08 15:25:00,34.09,34.11,34.08,34.1,83100.0,24.4042,24.4185,24.397,24.4113,83100.0
2013-02-08 15:30:00,34.11,34.11,34.07,34.09,136200.0,24.4185,24.4185,24.3899,24.4042,136200.0
2013-02-08 15:35:00,34.09,34.13,34.07,34.12,287000.0,24.4042,24.4328,24.3899,24.4257,287000.0
2013-02-08 15:40:00,34.12,34.17,34.11,34.15,267200.0,24.4257,24.4615,24.4185,24.4471,267200.0
2013-02-08 15:45:00,34.15,34.18,34.13,34.18,158600.0,24.4471,24.4686,24.4328,24.4686,158600.0
2013-02-08 15:50:00,34.17,34.21,34.17,34.19,259400.0,24.4615,24.4901,24.4615,24.4758,259400.0
2013-02-08 15:55:00,34.19,34.29,34.17,34.29,1310500.0,24.4758,24.5474,24.4615,24.5474,1310500.0
2013-02-11 09:30:00,34.18,34.19,34.06,34.16,318300.0,24.4686,24.4758,24.3827,24.4543,318300.0
2013-02-11 09:35:00,34.15,34.17,34.09,34.13,171200.0,24.4471,24.4615,24.4042,24.4328,171200.0
2013-02-11 09:40:00,34.13,34.13,33.97,33.98,304100.0,24.4328,24.4328,24.3183,24.3254,304100.0
2013-02-11 09:45:00,33.98,34.06,33.98,34.0,233300.0,24.3254,24.3827,24.3254,24.3398,233300.0
2013-02-11 09:50:00,34.01,34.02,33.94,33.95,67000.0,24.3469,24.3541,24.2968,24.304,67000.0
2013-02-11 09:55:00,33.95,33.96,33.86,33.87,119100.0,24.304,24.3111,24.2395,24.2467,119100.0
2013-02-11 10:00:00,33.87,33.93,33.87,33.9,129200.0,24.2467,24.2896,24.2467,24.2682,129200.0
2013-02-11 10:05:00,33.9,33.98,33.9,33.95,149600.0,24.2682,24.3254,24.2682,24.304,149600.0
2013-02-11 10:10:00,33.95,33.97,33.84,33.84,86700.0,24.304,24.3183,24.2252,24.2252,86700.0
2013-02-11 10:15:00,33.85,33.87,33.78,33.82,120000.0,24.2324,24.2467,24.1823,24.2109,120000.0
2013-02-11 10:20:00,33.81,33.9,33.81,33.88,154200.0,24.2037,24.2682,24.2037,24.2539,154200.0
2013-02-11 10:25:00,33.87,33.92,33.87,33.88,77000.0,24.2467,24.2825,24.2467,24.2539,77000.0
2013-02-11 10:30:00,33.88,33.88,33.81,33.84,108100.0,24.2539,24.2539,24.2037,24.2252,108100.0
2013-02-11 10:35:00,33.84,33.86,33.78,33.84,139900.0,24.2252,24.2395,24.1823,24.2252,139900.0
2013-02-11 10:40:00,33.84,33.88,33.82,33.86,153800.0,24.2252,24.2539,24.2109,24.2395,153800.0
2013-02-11 10:45:00,33.86,33.93,33.85,33.91,165100.0,24.2395,24.2896,24.2324,24.2753,165100.0
2013-02-11 10:50:00,33.91,33.93,33.88,33.9,146500.0,24.2753,24.2896,24.2539,24.2682,146500.0
2013-02-11 10:55:00,33.9,33.92,33.86,33.9,103200.0,24.2682,24.2825,24.2395,24.2682,103200.0
2013-02-11 11:00:00,33.9,33.91,33.86,33.88,80300.0,24.2682,24.2753,24.2395,24.2539,80300.0
2013-02-11 11:05:00,33.88,33.88,33.84,33.85,90100.0,24.2539,24.2539,24.2252,24.2324,90100.0
2013-02-11 11:10:00,33.85,33.86,33.83,33.85,82300.0,24.2324,24.2395,24.2181,24.2324,82300.0
2013-02-11 11:15:00,33.85,33.85,33.82,33.82,58700.0,24.2324,24.2324,24.2109,24.2109,58700.0
2013-02-11 11:20:00,33.83,33.86,33.81,33.82,77000.0,24.2181,24.2395,24.2037,24.2109,77000.0
2013-02-11 11:25:00,33.82,33.83,33.76,33.79,68500.0,24.2109,24.2181,24.168,24.1894,68500.0
2013-02-11 11:30:00,33.78,33.79,33.73,33.73,89900.0,24.1823,24.1894,24.1465,24.1465,89900.0
2013-02-11 11:35:00,33.73,33.75,33.71,33.73,62000.0,24.1465,24.1608,24.1322,24.1465,62000.0
2013-02-11 11:40:00,33.73,33.74,33.71,33.71,31900.0,24.1465,24.1536,24.1322,24.1322,31900.0
2013-02-11 11:45:00,33.72,33.73,33.71,33.73,125600.0,24.1393,24.1465,24.1322,24.1465,125600.0
2013-02-11 11:50:00,33.73,33.73,33.71,33.73,55900.0,24.1465,24.1465,24.1322,24.1465,55900.0
2013-02-11 11:55:00,33.73,33.74,33.72,33.74,221500.0,24.1465,24.1536,24.1393,24.1536,221500.0
2013-02-11 12:00:00,33.74,33.76,33.72,33.75,103400.0,24.1536,24.168,24.1393,24.1608,103400.0
2013-02-11 12:05:00,33.74,33.74,33.68,33.68,117300.0,24.1536,24.1536,24.1107,24.1107,117300.0
2013-02-11 12:10:00,33.68,33.69,33.66,33.68,64900.0,24.1107,24.1178,24.0964,24.1107,64900.0
2013-02-11 12:15:00,33.67,33.7,33.66,33.68,116800.0,24.1035,24.125,24.0964,24.1107,116800.0
2013-02-11 12:20:00,33.68,33.72,33.68,33.7,18400.0,24.1107,24.1393,24.1107,24.125,18400.0
2013-02-11 12:25:00,33.7,33.72,33.69,33.7,51600.0,24.125,24.1393,24.1178,24.125,51600.0
2013-02-11 12:30:00,33.7,33.7,33.68,33.69,21800.0,24.125,24.125,24.1107,24.1178,21800.0
2013-02-11 12:35:00,33.68,33.7,33.67,33.69,69400.0,24.1107,24.125,24.1035,24.1178,69400.0
2013-02-11 12:40:00,33.7,33.71,33.68,33.69,35200.0,24.125,24.1322,24.1107,24.1178,35200.0
2013-02-11 12:45:00,33.68,33.69,33.68,33.69,11600.0,24.1107,24.1178,24.1107,24.1178,11600.0
2013-02-11 12:50:00,33.69,33.69,33.67,33.67,166100.0,24.1178,24.1178,24.1035,24.1035,166100.0
2013-02-11 12:55:00,33.68,33.72,33.67,33.7,170900.0,24.1107,24.1393,24.1035,24.125,170900.0
2013-02-11 13:00:00,33.72,33.77,33.72,33.74,70800.0,24.1393,24.1751,24.1393,24.1536,70800.0
2013-02-11 13:05:00,33.75,33.76,33.72,33.74,124400.0,24.1608,24.168,24.1393,24.1536,124400.0
2013-02-11 13:10:00,33.73,33.75,33.73,33.75,24900.0,24.1465,24.1608,24.1465,24.1608,24900.0
2013-02-11 13:15:00,33.73,33.76,33.72,33.74,75900.0,24.1465,24.168,24.1393,24.1536,75900.0
2013-02-11 13:20:00,33.75,33.77,33.73,33.74,58100.0,24.1608,24.1751,24.1465,24.1536,58100.0
2013-02-11 13:25:00,33.73,33.73,33.68,33.73,77400.0,24.1465,24.1465,24.1107,24.1465,77400.0
2013-02-11 13:30:00,33.73,33.75,33.72,33.73,43700.0,24.1465,24.1608,24.1393,24.1465,43700.0
2013-02-11 13:35:00,33.73,33.73,33.71,33.71,35800.0,24.1465,24.1465,24.1322,24.1322,35800.0
2013-02-11 13:40:00,33.71,33.73,33.71,33.72,18100.0,24.1322,24.1465,24.1322,24.1393,18100.0
2013-02-11 13:45:00,33.73,33.74,33.72,33.72,38500.0,24.1465,24.1536,24.1393,24.1393,38500.0
2013-02-11 13:50:00,33.72,33.76,33.72,33.75,19500.0,24.1393,24.168,24.1393,24.1608,19500.0
2013-02-11 13:55:00,33.75,33.77,33.74,33.75,44100.0,24.1608,24.1751,24.1536,24.1608,44100.0
2013-02-11 14:00:00,33.75,33.75,33.72,33.72,75000.0,24.1608,24.1608,24.1393,24.1393,75000.0
2013-02-11 14:05:00,33.72,33.73,33.72,33.73,40100.0,24.1393,24.1465,24.1393,24.1465,40100.0
2013-02-11 14:10:00,33.73,33.74,33.72,33.72,67600.0,24.1465,24.1536,24.1393,24.1393,67600.0
2013-02-11 14:15:00,33.73,33.73,33.68,33.69,132600.0,24.1465,24.1465,24.1107,24.1178,132600.0
2013-02-11 14:20:00,33.69,33.7,33.68,33.68,89700.0,24.1178,24.125,24.1107,24.1107,89700.0
2013-02-11 14:25:00,33.69,33.7,33.68,33.69,98900.0,24.1178,24.125,24.1107,24.1178,98900.0
2013-02-11 14:30:00,33.69,33.7,33.69,33.69,22400.0,24.1178,24.125,24.1178,24.1178,22400.0
2013-02-11 14:35:00,33.7,33.72,33.69,33.71,198100.0,24.125,24.1393,24.1178,24.1322,198100.0
2013-02-11 14:40:00,33.7,33.73,33.7,33.72,110900.0,24.125,24.1465,24.125,24.1393,110900.0
2013-02-11 14:45:00,33.72,33.73,33.69,33.7,167200.0,24.1393,24.1465,24.1178,24.125,167200.0
2013-02-11 14:50:00,33.71,33.73,33.69,33.69,65500.0,24.1322,24.1465,24.1178,24.1178,65500.0
2013-02-11 14:55:00,33.69,33.71,33.68,33.7,210100.0,24.1178,24.1322,24.1107,24.125,210100.0
2013-02-11 15:00:00,33.7,33.73,33.69,33.72,88200.0,24.125,24.1465,24.1178,24.1393,88200.0
2013-02-11 15:05:00,33.72,33.72,33.7,33.7,70400.0,24.1393,24.1393,24.125,24.125,70400.0
2013-02-11 15:10:00,33.7,33.72,33.7,33.72,34200.0,24.125,24.1393,24.125,24.1393,34200.0
2013-02-11 15:15:00,33.71,33.73,33.69,33.71,80000.0,24.1322,24.1465,24.1178,24.1322,80000.0
2013-02-11 15:20:00,33.72,33.72,33.71,33.71,16400.0,24.1393,24.1393,24.1322,24.1322,16400.0
2013-02-11 15:25:00,33.72,33.73,33.71,33.71,38800.0,24.1393,24.1465,24.1322,24.1322,38800.0
2013-02-11 15:30:00,33.72,33.73,33.71,33.73,70400.0,24.1393,24.1465,24.1322,24.1465,70400.0
2013-02-11 15:35:00,33.74,33.74,33.7,33.71,120200.0,24.1536,24.1536,24.125,24.1322,120200.0
2013-02-11 15:40:00,33.72,33.76,33.72,33.76,77100.0,24.1393,24.168,24.1393,24.168,77100.0
2013-02-11 15:45:00,33.76,33.76,33.73,33.73,122900.0,24.168,24.168,24.1465,24.1465,122900.0
2013-02-11 15:50:00,33.73,33.74,33.71,33.71,161000.0,24.1465,24.1536,24.1322,24.1322,161000.0
2013-02-11 15:55:00,33.71,33.72,33.67,33.68,444900.0,24.1322,24.1393,24.1035,24.1107,444900.0
2013-02-12 09:30:00,33.59,33.6,33.41,33.48,354400.0,24.0463,24.0534,23.9174,23.9675,354400.0
2013-02-12 09:35:00,33.47,33.58,33.47,33.56,258800.0,23.9603,24.0391,23.9603,24.0248,258800.0
2013-02-12 09:40:00,33.56,33.62,33.54,33.6,181200.0,24.0248,24.0677,24.0105,24.0534,181200.0
2013-02-12 09:45:00,33.59,33.67,33.56,33.56,279000.0,24.0463,24.1035,24.0248,24.0248,279000.0
2013-02-12 09:50:00,33.57,33.65,33.57,33.59,123400.0,24.0319,24.0892,24.0319,24.0463,123400.0
2013-02-12 09:55:00,33.6,33.6,33.53,33.56,176000.0,24.0534,24.0534,24.0033,24.0248,176000.0
2013-02-12 10:00:00,33.57,33.65,33.56,33.65,251400.0,24.0319,24.0892,24.0248,24.0892,251400.0
2013-02-12 10:05:00,33.65,33.7,33.63,33.66,251400.0,24.0892,24.125,24.0749,24.0964,251400.0
2013-02-12 10:10:00,33.66,33.68,33.61,33.66,164600.0,24.0964,24.1107,24.0606,24.0964,164600.0
2013-02-12 10:15:00,33.66,33.66,33.58,33.59,237400.0,24.0964,24.0964,24.0391,24.0463,237400.0
2013-02-12 10:20:00,33.59,33.59,33.52,33.58,259000.0,24.0463,24.0463,23.9961,24.0391,259000.0
2013-02-12 10:25:00,33.58,33.59,33.5,33.5,232600.0,24.0391,24.0463,23.9818,23.9818,232600.0
2013-02-12 10:30:00,33.51,33.52,33.48,33.49,254000.0,23.989,23.9961,23.9675,23.9747,254000.0
2013-02-12 10:35:00,33.49,33.5,33.44,33.5,217600.0,23.9747,23.9818,23.9389,23.9818,217600.0
2013-02-12 10:40:00,33.49,33.52,33.46,33.5,240800.0,23.9747,23.9961,23.9532,23.9818,240800.0
2013-02-12 10:45:00,33.5,33.52,33.48,33.5,233800.0,23.9818,23.9961,23.9675,23.9818,233800.0
2013-02-12 10:50:00,33.49,33.54,33.48,33.51,499200.0,23.9747,24.0105,23.9675,23.989,499200.0
2013-02-12 10:55:00,33.51,33.56,33.49,33.55,505600.0,23.989,24.0248,23.9747,24.0176,505600.0
2013-02-12 11:00:00,33.54,33.62,33.54,33.58,380800.0,24.0105,24.0677,24.0105,24.0391,380800.0
2013-02-12 11:05:00,33.58,33.61,33.57,33.59,243400.0,24.0391,24.0606,24.0319,24.0463,243400.0
2013-02-12 11:10:00,33.59,33.61,33.56,33.57,174200.0,24.0463,24.0606,24.0248,24.0319,174200.0
2013-02-12 11:15:00,33.57,33.58,33.51,33.54,157600.0,24.0319,24.0391,23.989,24.0105,157600.0
2013-02-12 11:20:00,33.54,33.57,33.53,33.55,67200.0,24.0105,24.0319,24.0033,24.0176,67200.0
2013-02-12 11:25:00,33.55,33.58,33.55,33.57,99600.0,24.0176,24.0391,24.0176,24.0319,99600.0
2013-02-12 11:30:00,33.57,33.6,33.56,33.59,86600.0,24.0319,24.0534,24.0248,24.0463,86600.0
2013-02-12 11:35:00,33.59,33.6,33.56,33.57,100400.0,24.0463,24.0534,24.0248,24.0319,100400.0
2013-02-12 11:40:00,33.57,33.57,33.55,33.56,62200.0,24.0319,24.0319,24.0176,24.0248,62200.0
2013-02-12 11:45:00,33.56,33.57,33.53,33.53,89000.0,24.0248,24.0319,24.0033,24.0033,89000.0
2013-02-12 11:50:00,33.54,33.55,33.53,33.53,69600.0,24.0105,24.0176,24.0033,24.0033,69600.0
2013-02-12 11:55:00,33.54,33.55,33.52,33.54,88400.0,24.0105,24.0176,23.9961,24.0105,88400.0
2013-02-12 12:00:00,33.54,33.55,33.53,33.54,39600.0,24.0105,24.0176,24.0033,24.0105,39600.0
2013-02-12 12:05:00,33.53,33.54,33.49,33.49,169400.0,24.0033,24.0105,23.9747,23.9747,169400.0
2013-02-12 12:10:00,33.5,33.51,33.49,33.51,57000.0,23.9818,23.989,23.9747,23.989,57000.0
2013-02-12 12:15:00,33.51,33.52,33.5,33.52,44000.0,23.989,23.9961,23.9818,23.9961,44000.0
2013-02-12 12:20:00,33.52,33.57,33.51,33.55,93000.0,23.9961,24.0319,23.989,24.0176,93000.0
2013-02-12 12:25:00,33.55,33.55,33.52,33.54,80600.0,24.0176,24.0176,23.9961,24.0105,80600.0
2013-02-12 12:30:00,33.54,33.57,33.54,33.57,76000.0,24.0105,24.0319,24.0105,24.0319,76000.0
2013-02-12 12:35:00,33.57,33.6,33.56,33.57,398400.0,24.0319,24.0534,24.0248,24.0319,398400.0
2013-02-12 12:40:00,33.57,33.58,33.54,33.54,327800.0,24.0319,24.0391,24.0105,24.0105,327800.0
2013-02-12 12:45:00,33.55,33.57,33.53,33.57,113200.0,24.0176,24.0319,24.0033,24.0319,113200.0
2013-02-12 12:50:00,33.57,33.61,33.53,33.57,278600.0,24.0319,24.0606,24.0033,24.0319,278600.0
2013-02-12 12:55:00,33.57,33.58,33.56,33.57,30400.0,24.0319,24.0391,24.0248,24.0319,30400.0
2013-02-12 13:00:00,33.57,33.59,33.56,33.57,170800.0,24.0319,24.0463,24.0248,24.0319,170800.0
2013-02-12 13:05:00,33.57,33.58,33.55,33.58,62800.0,24.0319,24.0391,24.0176,24.0391,62800.0
2013-02-12 13:10:00,33.58,33.59,33.56,33.57,98400.0,24.0391,24.0463,24.0248,24.0319,98400.0
2013-02-12 13:15:00,33.56,33.59,33.56,33.59,56200.0,24.0248,24.0463,24.0248,24.0463,56200.0
2013-02-12 13:20:00,33.59,33.6,33.56,33.56,116600.0,24.0463,24.0534,24.0248,24.0248,116600.0
2013-02-12 13:25:00,33.57,33.58,33.56,33.57,90600.0,24.0319,24.0391,24.0248,24.0319,90600.0
2013-02-12 13:30:00,33.57,33.57,33.55,33.56,71600.0,24.0319,24.0319,24.0176,24.0248,71600.0
2013-02-12 13:35:00,33.56,33.58,33.55,33.58,82200.0,24.0248,24.0391,24.0176,24.0391,82200.0
2013-02-12 13:40:00,33.58,33.59,33.55,33.56,122400.0,24.0391,24.0463,24.0176,24.0248,122400.0
2013-02-12 13:45:00,33.55,33.57,33.55,33.55,40400.0,24.0176,24.0319,24.0176,24.0176,40400.0
2013-02-12 13:50:00,33.55,33.56,33.54,33.55,101800.0,24.0176,24.0248,24.0105,24.0176,101800.0
2013-02-12 13:55:00,33.55,33.56,33.55,33.55,26600.0,24.0176,24.0248,24.0176,24.0176,26600.0
2013-02-12 14:00:00,33.55,33.59,33.55,33.57,173000.0,24.0176,24.0463,24.0176,24.0319,173000.0
2013-02-12 14:05:00,33.56,33.57,33.55,33.55,63200.0,24.0248,24.0319,24.0176,24.0176,63200.0
2013-02-12 14:10:00,33.55,33.57,33.53,33.54,149400.0,24.0176,24.0319,24.0033,24.0105,149400.0
2013-02-12 14:15:00,33.53,33.56,33.53,33.55,61200.0,24.0033,24.0248,24.0033,24.0176,61200.0
2013-02-12 14:20:00,33.55,33.56,33.52,33.53,113400.0,24.0176,24.0248,23.9961,24.0033,113400.0
2013-02-12 14:25:00,33.53,33.57,33.52,33.57,117000.0,24.0033,24.0319,23.9961,24.0319,117000.0
2013-02-12 14:30:00,33.56,33.57,33.54,33.54,73400.0,24.0248,24.0319,24.0105,24.0105,73400.0
2013-02-12 14:35:00,33.55,33.55,33.52,33.52,99400.0,24.0176,24.0176,23.9961,23.9961,99400.0
2013-02-12 14:40:00,33.52,33.53,33.49,33.5,198000.0,23.9961,24.0033,23.9747,23.9818,198000.0
2013-02-12 14:45:00,33.49,33.5,33.49,33.5,35000.0,23.9747,23.9818,23.9747,23.9818,35000.0
2013-02-12 14:50:00,33.5,33.5,33.49,33.49,33600.0,23.9818,23.9818,23.9747,23.9747,33600.0
2013-02-12 14:55:00,33.5,33.5,33.46,33.46,120800.0,23.9818,23.9818,23.9532,23.9532,120800.0
2013-02-12 15:00:00,33.46,33.49,33.46,33.48,117800.0,23.9532,23.9747,23.9532,23.9675,117800.0
2013-02-12 15:05:00,33.48,33.51,33.47,33.48,117400.0,23.9675,23.989,23.9603,23.9675,117400.0
2013-02-12 15:10:00,33.48,33.51,33.48,33.5,175200.0,23.9675,23.989,23.9675,23.9818,175200.0
2013-02-12 15:15:00,33.49,33.5,33.47,33.48,184600.0,23.9747,23.9818,23.9603,23.9675,184600.0
2013-02-12 15:20:00,33.49,33.49,33.46,33.48,397400.0,23.9747,23.9747,23.9532,23.9675,397400.0
2013-02-12 15:25:00,33.47,33.48,33.47,33.47,40800.0,23.9603,23.9675,23.9603,23.9603,40800.0
2013-02-12 15:30:00,33.48,33.5,33.47,33.5,162000.0,23.9675,23.9818,23.9603,23.9818,162000.0
2013-02-12 15:35:00,33.5,33.54,33.49,33.54,341600.0,23.9818,24.0105,23.9747,24.0105,341600.0
2013-02-12 15:40:00,33.54,33.56,33.53,33.55,280800.0,24.0105,24.0248,24.0033,24.0176,280800.0
2013-02-12 15:45:00,33.55,33.55,33.51,33.53,218200.0,24.0176,24.0176,23.989,24.0033,218200.0
2013-02-12 15:50:00,33.52,33.55,33.52,33.55,180600.0,23.9961,24.0176,23.9961,24.0176,180600.0
2013-02-12 15:55:00,33.55,33.56,33.53,33.56,504800.0,24.0176,24.0248,24.0033,24.0248,504800.0
2013-02-13 09:30:00,33.62,33.64,33.54,33.63,155600.0,24.0677,24.082,24.0105,24.0749,155600.0
2013-02-13 09:35:00,33.63,33.66,33.56,33.63,146000.0,24.0749,24.0964,24.0248,24.0749,146000.0
2013-02-13 09:40:00,33.63,33.76,33.62,33.76,134700.0,24.0749,24.168,24.0677,24.168,134700.0
2013-02-13 09:45:00,33.75,33.8,33.73,33.77,108600.0,24.1608,24.1966,24.1465,24.1751,108600.0
2013-02-13 09:50:00,33.77,33.79,33.72,33.76,149800.0,24.1751,24.1894,24.1393,24.168,149800.0
2013-02-13 09:55:00,33.76,33.86,33.73,33.85,186200.0,24.168,24.2395,24.1465,24.2324,186200.0
2013-02-13 10:00:00,33.85,33.86,33.8,33.82,121800.0,24.2324,24.2395,24.1966,24.2109,121800.0
2013-02-13 10:05:00,33.82,33.87,33.81,33.86,96200.0,24.2109,24.2467,24.2037,24.2395,96200.0
2013-02-13 10:10:00,33.85,33.89,33.83,33.85,110300.0,24.2324,24.261,24.2181,24.2324,110300.0
2013-02-13 10:15:00,33.84,33.85,33.78,33.8,134000.0,24.2252,24.2324,24.1823,24.1966,134000.0
2013-02-13 10:20:00,33.79,33.83,33.79,33.83,122900.0,24.1894,24.2181,24.1894,24.2181,122900.0
2013-02-13 10:25:00,33.83,33.83,33.79,33.83,231600.0,24.2181,24.2181,24.1894,24.2181,231600.0
2013-02-13 10:30:00,33.83,33.88,33.83,33.86,154300.0,24.2181,24.2539,24.2181,24.2395,154300.0
2013-02-13 10:35:00,33.85,33.86,33.78,33.8,75100.0,24.2324,24.2395,24.1823,24.1966,75100.0
2013-02-13 10:40:00,33.8,33.8,33.77,33.77,65700.0,24.1966,24.1966,24.1751,24.1751,65700.0
2013-02-13 10:45:00,33.76,33.77,33.72,33.72,90900.0,24.168,24.1751,24.1393,24.1393,90900.0
2013-02-13 10:50:00,33.72,33.74,33.7,33.72,58800.0,24.1393,24.1536,24.125,24.1393,58800.0
2013-02-13 10:55:00,33.73,33.76,33.73,33.74,66200.0,24.1465,24.168,24.1465,24.1536,66200.0
2013-02-13 11:00:00,33.73,33.75,33.72,33.74,47500.0,24.1465,24.1608,24.1393,24.1536,47500.0
2013-02-13 11:05:00,33.73,33.77,33.73,33.77,36900.0,24.1465,24.1751,24.1465,24.1751,36900.0
2013-02-13 11:10:00,33.77,33.77,33.73,33.75,41500.0,24.1751,24.1751,24.1465,24.1608,41500.0
2013-02-13 11:15:00,33.75,33.75,33.65,33.66,43600.0,24.1608,24.1608,24.0892,24.0964,43600.0
2013-02-13 11:20:00,33.67,33.67,33.61,33.62,80500.0,24.1035,24.1035,24.0606,24.0677,80500.0
2013-02-13 11:25:00,33.62,33.63,33.59,33.61,49300.0,24.0677,24.0749,24.0463,24.0606,49300.0
2013-02-13 11:30:00,33.62,33.68,33.62,33.67,40700.0,24.0677,24.1107,24.0677,24.1035,40700.0
2013-02-13 11:35:00,33.68,33.71,33.68,33.7,135800.0,24.1107,24.1322,24.1107,24.125,135800.0
2013-02-13 11:40:00,33.71,33.71,33.63,33.66,67700.0,24.1322,24.1322,24.0749,24.0964,67700.0
2013-02-13 11:45:00,33.66,33.67,33.61,33.61,79600.0,24.0964,24.1035,24.0606,24.0606,79600.0
2013-02-13 11:50:00,33.61,33.62,33.55,33.56,60000.0,24.0606,24.0677,24.0176,24.0248,60000.0
2013-02-13 11:55:00,33.55,33.57,33.54,33.56,38000.0,24.0176,24.0319,24.0105,24.0248,38000.0
2013-02-13 12:00:00,33.55,33.58,33.55,33.58,37700.0,24.0176,24.0391,24.0176,24.0391,37700.0
2013-02-13 12:05:00,33.57,33.59,33.56,33.58,36800.0,24.0319,24.0463,24.0248,24.0391,36800.0
2013-02-13 12:10:00,33.59,33.61,33.58,33.61,15200.0,24.0463,24.0606,24.0391,24.0606,15200.0
2013-02-13 12:15:00,33.6,33.63,33.59,33.61,20700.0,24.0534,24.0749,24.0463,24.0606,20700.0
2013-02-13 12:20:00,33.62,33.64,33.61,33.64,29400.0,24.0677,24.082,24.0606,24.082,29400.0
2013-02-13 12:25:00,33.64,33.64,33.59,33.59,44300.0,24.082,24.082,24.0463,24.0463,44300.0
2013-02-13 12:30:00,33.6,33.6,33.57,33.58,18500.0,24.0534,24.0534,24.0319,24.0391,18500.0
2013-02-13 12:35:00,33.57,33.62,33.57,33.62,27900.0,24.0319,24.0677,24.0319,24.0677,27900.0
2013-02-13 12:40:00,33.61,33.64,33.61,33.64,10700.0,24.0606,24.082,24.0606,24.082,10700.0
2013-02-13 12:45:00,33.65,33.69,33.65,33.69,25800.0,24.0892,24.1178,24.0892,24.1178,25800.0
2013-02-13 12:50:00,33.69,33.72,33.68,33.72,29300.0,24.1178,24.1393,24.1107,24.1393,29300.0
2013-02-13 12:55:00,33.71,33.72,33.7,33.71,25000.0,24.1322,24.1393,24.125,24.1322,25000.0
2013-02-13 13:00:00,33.7,33.71,33.68,33.68,42000.0,24.125,24.1322,24.1107,24.1107,42000.0
2013-02-13 13:05:00,33.68,33.7,33.67,33.69,47600.0,24.1107,24.125,24.1035,24.1178,47600.0
2013-02-13 13:10:00,33.69,33.7,33.66,33.66,14200.0,24.1178,24.125,24.0964,24.0964,14200.0
2013-02-13 13:15:00,33.66,33.69,33.66,33.69,29100.0,24.0964,24.1178,24.0964,24.1178,29100.0
2013-02-13 13:20:00,33.68,33.69,33.67,33.68,24000.0,24.1107,24.1178,24.1035,24.1107,24000.0
2013-02-13 13:25:00,33.69,33.71,33.68,33.69,75600.0,24.1178,24.1322,24.1107,24.1178,75600.0
2013-02-13 13:30:00,33.68,33.72,33.68,33.72,23200.0,24.1107,24.1393,24.1107,24.1393,23200.0
2013-02-13 13:35:00,33.72,33.72,33.69,33.7,52100.0,24.1393,24.1393,24.1178,24.125,52100.0
2013-02-13 13:40:00,33.7,33.7,33.68,33.69,10800.0,24.125,24.125,24.1107,24.1178,10800.0
2013-02-13 13:45:00,33.69,33.73,33.69,33.73,26300.0,24.1178,24.1465,24.1178,24.1465,26300.0
2013-02-13 13:50:00,33.73,33.73,33.7,33.71,6300.0,24.1465,24.1465,24.125,24.1322,6300.0
2013-02-13 13:55:00,33.71,33.71,33.69,33.69,13900.0,24.1322,24.1322,24.1178,24.1178,13900.0
2013-02-13 14:00:00,33.69,33.7,33.69,33.7,10900.0,24.1178,24.125,24.1178,24.125,10900.0
2013-02-13 14:05:00,33.7,33.7,33.68,33.69,17400.0,24.125,24.125,24.1107,24.1178,17400.0
2013-02-13 14:10:00,33.69,33.69,33.67,33.69,16600.0,24.1178,24.1178,24.1035,24.1178,16600.0
2013-02-13 14:15:00,33.69,33.69,33.63,33.64,133400.0,24.1178,24.1178,24.0749,24.082,133400.0
2013-02-13 14:20:00,33.64,33.64,33.62,33.62,20900.0,24.082,24.082,24.0677,24.0677,20900.0
2013-02-13 14:25:00,33.62,33.64,33.6,33.64,34000.0,24.0677,24.082,24.0534,24.082,34000.0
2013-02-13 14:30:00,33.63,33.63,33.57,33.57,40100.0,24.0749,24.0749,24.0319,24.0319,40100.0
2013-02-13 14:35:00,33.57,33.6,33.55,33.6,36600.0,24.0319,24.0534,24.0176,24.0534,36600.0
2013-02-13 14:40:00,33.61,33.61,33.59,33.6,32900.0,24.0606,24.0606,24.0463,24.0534,32900.0
2013-02-13 14:45:00,33.6,33.61,33.58,33.59,17800.0,24.0534,24.0606,24.0391,24.0463,17800.0
2013-02-13 14:50:00,33.6,33.62,33.59,33.59,29900.0,24.0534,24.0677,24.0463,24.0463,29900.0
2013-02-13 14:55:00,33.6,33.62,33.59,33.62,15100.0,24.0534,24.0677,24.0463,24.0677,15100.0
2013-02-13 15:00:00,33.62,33.63,33.61,33.63,29500.0,24.0677,24.0749,24.0606,24.0749,29500.0
2013-02-13 15:05:00,33.63,33.64,33.58,33.61,97200.0,24.0749,24.082,24.0391,24.0606,97200.0
2013-02-13 15:10:00,33.61,33.63,33.6,33.63,47100.0,24.0606,24.0749,24.0534,24.0749,47100.0
2013-02-13 15:15:00,33.63,33.64,33.62,33.64,22500.0,24.0749,24.082,24.0677,24.082,22500.0
2013-02-13 15:20:00,33.64,33.7,33.64,33.7,94700.0,24.082,24.125,24.082,24.125,94700.0
2013-02-13 15:25:00,33.69,33.69,33.65,33.68,49800.0,24.1178,24.1178,24.0892,24.1107,49800.0
2013-02-13 15:30:00,33.68,33.69,33.65,33.65,26200.0,24.1107,24.1178,24.0892,24.0892,26200.0
2013-02-13 15:35:00,33.65,33.67,33.64,33.65,67700.0,24.0892,24.1035,24.082,24.0892,67700.0
2013-02-13 15:40:00,33.65,33.66,33.64,33.66,42600.0,24.0892,24.0964,24.082,24.0964,42600.0
2013-02-13 15:45:00,33.66,33.66,33.63,33.64,54700.0,24.0964,24.0964,24.0749,24.082,54700.0
2013-02-13 15:50:00,33.64,33.7,33.64,33.67,125400.0,24.082,24.125,24.082,24.1035,125400.0
2013-02-13 15:55:00,33.67,33.72,33.66,33.72,202200.0,24.1035,24.1393,24.0964,24.1393,202200.0
2013-02-14 09:30:00,33.49,33.69,33.43,33.56,127600.0,23.9747,24.1178,23.9317,24.0248,127600.0
2013-02-14 09:35:00,33.56,33.58,33.44,33.48,248400.0,24.0248,24.0391,23.9389,23.9675,248400.0
2013-02-14 09:40:00,33.48,33.49,33.3,33.32,274200.0,23.9675,23.9747,23.8386,23.853,274200.0
2013-02-14 09:45:00,33.31,33.43,33.31,33.4,96600.0,23.8458,23.9317,23.8458,23.9102,96600.0
2013-02-14 09:50:00,33.4,33.44,33.39,33.4,115100.0,23.9102,23.9389,23.9031,23.9102,115100.0
2013-02-14 09:55:00,33.41,33.47,33.4,33.45,127600.0,23.9174,23.9603,23.9102,23.946,127600.0
2013-02-14 10:00:00,33.45,33.53,33.45,33.47,27200.0,23.946,24.0033,23.946,23.9603,27200.0
2013-02-14 10:05:00,33.47,33.49,33.44,33.48,44700.0,23.9603,23.9747,23.9389,23.9675,44700.0
2013-02-14 10:10:00,33.47,33.52,33.47,33.51,54800.0,23.9603,23.9961,23.9603,23.989,54800.0
2013-02-14 10:15:00,33.51,33.53,33.46,33.51,111400.0,23.989,24.0033,23.9532,23.989,111400.0
2013-02-14 10:20:00,33.5,33.51,33.46,33.5,49300.0,23.9818,23.989,23.9532,23.9818,49300.0
2013-02-14 10:25:00,33.5,33.56,33.5,33.53,78700.0,23.9818,24.0248,23.9818,24.0033,78700.0
2013-02-14 10:30:00,33.52,33.55,33.51,33.54,53700.0,23.9961,24.0176,23.989,24.0105,53700.0
2013-02-14 10:35:00,33.53,33.54,33.51,33.52,50900.0,24.0033,24.0105,23.989,23.9961,50900.0
2013-02-14 10:40:00,33.53,33.58,33.52,33.57,89100.0,24.0033,24.0391,23.9961,24.0319,89100.0
2013-02-14 10:45:00,33.57,33.59,33.57,33.59,70300.0,24.0319,24.0463,24.0319,24.0463,70300.0
2013-02-14 10:50:00,33.58,33.58,33.52,33.52,79000.0,24.0391,24.0391,23.9961,23.9961,79000.0
2013-02-14 10:55:00,33.52,33.54,33.51,33.51,74400.0,23.9961,24.0105,23.989,23.989,74400.0
2013-02-14 11:00:00,33.51,33.52,33.49,33.52,90900.0,23.989,23.9961,23.9747,23.9961,90900.0
2013-02-14 11:05:00,33.52,33.53,33.51,33.51,25000.0,23.9961,24.0033,23.989,23.989,25000.0
2013-02-14 11:10:00,33.51,33.52,33.48,33.48,35200.0,23.989,23.9961,23.9675,23.9675,35200.0
2013-02-14 11:15:00,33.49,33.49,33.46,33.46,53600.0,23.9747,23.9747,23.9532,23.9532,53600.0
2013-02-14 11:20:00,33.47,33.48,33.45,33.46,62300.0,23.9603,23.9675,23.946,23.9532,62300.0
2013-02-14 11:25:00,33.47,33.48,33.45,33.45,33100.0,23.9603,23.9675,23.946,23.946,33100.0
2013-02-14 11:30:00,33.46,33.48,33.45,33.46,69800.0,23.9532,23.9675,23.946,23.9532,69800.0
2013-02-14 11:35:00,33.47,33.48,33.47,33.48,32400.0,23.9603,23.9675,23.9603,23.9675,32400.0
2013-02-14 11:40:00,33.47,33.48,33.43,33.44,42600.0,23.9603,23.9675,23.9317,23.9389,42600.0
2013-02-14 11:45:00,33.45,33.46,33.43,33.45,73000.0,23.946,23.9532,23.9317,23.946,73000.0
2013-02-14 11:50:00,33.45,33.46,33.44,33.45,37400.0,23.946,23.9532,23.9389,23.946,37400.0
2013-02-14 11:55:00,33.45,33.51,33.45,33.48,77600.0,23.946,23.989,23.946,23.9675,77600.0
2013-02-14 12:00:00,33.48,33.49,33.47,33.49,45000.0,23.9675,23.9747,23.9603,23.9747,45000.0
2013-02-14 12:05:00,33.48,33.55,33.48,33.54,40200.0,23.9675,24.0176,23.9675,24.0105,40200.0
2013-02-14 12:10:00,33.53,33.55,33.53,33.55,20900.0,24.0033,24.0176,24.0033,24.0176,20900.0
2013-02-14 12:15:00,33.55,33.57,33.54,33.56,46800.0,24.0176,24.0319,24.0105,24.0248,46800.0
2013-02-14 12:20:00,33.57,33.57,33.54,33.54,28900.0,24.0319,24.0319,24.0105,24.0105,28900.0
2013-02-14 12:25:00,33.54,33.55,33.54,33.55,20300.0,24.0105,24.0176,24.0105,24.0176,20300.0
2013-02-14 12:30:00,33.54,33.54,33.52,33.52,22200.0,24.0105,24.0105,23.9961,23.9961,22200.0
2013-02-14 12:35:00,33.52,33.52,33.51,33.51,7800.0,23.9961,23.9961,23.989,23.989,7800.0
2013-02-14 12:40:00,33.51,33.53,33.51,33.52,43300.0,23.989,24.0033,23.989,23.9961,43300.0
2013-02-14 12:45:00,33.52,33.53,33.51,33.52,42800.0,23.9961,24.0033,23.989,23.9961,42800.0
2013-02-14 12:50:00,33.51,33.52,33.51,33.52,21600.0,23.989,23.9961,23.989,23.9961,21600.0
2013-02-14 12:55:00,33.51,33.55,33.51,33.55,38400.0,23.989,24.0176,23.989,24.0176,38400.0
2013-02-14 13:00:00,33.55,33.56,33.52,33.53,69900.0,24.0176,24.0248,23.9961,24.0033,69900.0
2013-02-14 13:05:00,33.53,33.54,33.52,33.54,56400.0,24.0033,24.0105,23.9961,24.0105,56400.0
2013-02-14 13:10:00,33.54,33.56,33.51,33.55,76100.0,24.0105,24.0248,23.989,24.0176,76100.0
2013-02-14 13:15:00,33.55,33.57,33.54,33.57,61400.0,24.0176,24.0319,24.0105,24.0319,61400.0
2013-02-14 13:20:00,33.57,33.57,33.56,33.57,21900.0,24.0319,24.0319,24.0248,24.0319,21900.0
2013-02-14 13:25:00,33.57,33.59,33.57,33.57,74200.0,24.0319,24.0463,24.0319,24.0319,74200.0
2013-02-14 13:30:00,33.58,33.6,33.57,33.58,78800.0,24.0391,24.0534,24.0319,24.0391,78800.0
2013-02-14 13:35:00,33.57,33.57,33.54,33.54,23100.0,24.0319,24.0319,24.0105,24.0105,23100.0
2013-02-14 13:40:00,33.55,33.57,33.54,33.56,33700.0,24.0176,24.0319,24.0105,24.0248,33700.0
2013-02-14 13:45:00,33.57,33.57,33.56,33.57,39000.0,24.0319,24.0319,24.0248,24.0319,39000.0
2013-02-14 13:50:00,33.57,33.58,33.57,33.58,24900.0,24.0319,24.0391,24.0319,24.0391,24900.0
2013-02-14 13:55:00,33.58,33.58,33.57,33.58,12300.0,24.0391,24.0391,24.0319,24.0391,12300.0
2013-02-14 14:00:00,33.58,33.59,33.56,33.58,89600.0,24.0391,24.0463,24.0248,24.0391,89600.0
2013-02-14 14:05:00,33.59,33.63,33.57,33.62,42500.0,24.0463,24.0749,24.0319,24.0677,42500.0
2013-02-14 14:10:00,33.61,33.62,33.59,33.6,93700.0,24.0606,24.0677,24.0463,24.0534,93700.0
2013-02-14 14:15:00,33.6,33.62,33.6,33.62,19300.0,24.0534,24.0677,24.0534,24.0677,19300.0
2013-02-14 14:20:00,33.62,33.62,33.6,33.6,43300.0,24.0677,24.0677,24.0534,24.0534,43300.0
2013-02-14 14:25:00,33.6,33.61,33.59,33.6,64500.0,24.0534,24.0606,24.0463,24.0534,64500.0
2013-02-14 14:30:00,33.6,33.61,33.6,33.61,12100.0,24.0534,24.0606,24.0534,24.0606,12100.0
2013-02-14 14:35:00,33.61,33.63,33.6,33.62,65200.0,24.0606,24.0749,24.0534,24.0677,65200.0
2013-02-14 14:40:00,33.62,33.65,33.62,33.65,20400.0,24.0677,24.0892,24.0677,24.0892,20400.0
2013-02-14 14:45:00,33.65,33.66,33.64,33.66,19500.0,24.0892,24.0964,24.082,24.0964,19500.0
2013-02-14 14:50:00,33.66,33.7,33.65,33.7,62400.0,24.0964,24.125,24.0892,24.125,62400.0
2013-02-14 14:55:00,33.7,33.72,33.69,33.71,97300.0,24.125,24.1393,24.1178,24.1322,97300.0
2013-02-14 15:00:00,33.7,33.72,33.69,33.7,68300.0,24.125,24.1393,24.1178,24.125,68300.0
2013-02-14 15:05:00,33.7,33.73,33.7,33.73,38700.0,24.125,24.1465,24.125,24.1465,38700.0
2013-02-14 15:10:00,33.73,33.78,33.73,33.77,37600.0,24.1465,24.1823,24.1465,24.1751,37600.0
2013-02-14 15:15:00,33.78,33.79,33.77,33.79,84000.0,24.1823,24.1894,24.1751,24.1894,84000.0
2013-02-14 15:20:00,33.79,33.81,33.78,33.81,48600.0,24.1894,24.2037,24.1823,24.2037,48600.0
2013-02-14 15:25:00,33.81,33.82,33.8,33.82,33000.0,24.2037,24.2109,24.1966,24.2109,33000.0
2013-02-14 15:30:00,33.82,33.84,33.78,33.78,114000.0,24.2109,24.2252,24.1823,24.1823,114000.0
2013-02-14 15:35:00,33.79,33.79,33.76,33.77,80100.0,24.1894,24.1894,24.168,24.1751,80100.0
2013-02-14 15:40:00,33.77,33.8,33.74,33.76,152100.0,24.1751,24.1966,24.1536,24.168,152100.0
2013-02-14 15:45:00,33.76,33.78,33.74,33.77,89800.0,24.168,24.1823,24.1536,24.1751,89800.0
2013-02-14 15:50:00,33.78,33.8,33.76,33.79,168200.0,24.1823,24.1966,24.168,24.1894,168200.0
2013-02-14 15:55:00,33.79,33.81,33.78,33.79,197800.0,24.1894,24.2037,24.1823,24.1894,197800.0
2013-02-15 09:30:00,33.83,33.83,33.69,33.73,1039200.0,24.2181,24.2181,24.1178,24.1465,1039200.0
2013-02-15 09:35:00,33.73,33.79,33.72,33.79,111600.0,24.1465,24.1894,24.1393,24.1894,111600.0
2013-02-15 09:40:00,33.79,33.82,33.75,33.77,99400.0,24.1894,24.2109,24.1608,24.1751,99400.0
2013-02-15 09:45:00,33.78,33.83,33.77,33.77,130600.0,24.1823,24.2181,24.1751,24.1751,130600.0
2013-02-15 09:50:00,33.77,33.81,33.77,33.77,82500.0,24.1751,24.2037,24.1751,24.1751,82500.0
2013-02-15 09:55:00,33.79,33.85,33.78,33.81,97600.0,24.1894,24.2324,24.1823,24.2037,97600.0
2013-02-15 10:00:00,33.82,33.86,33.79,33.82,139000.0,24.2109,24.2395,24.1894,24.2109,139000.0
2013-02-15 10:05:00,33.82,33.82,33.77,33.77,89300.0,24.2109,24.2109,24.1751,24.1751,89300.0
2013-02-15 10:10:00,33.77,33.79,33.75,33.77,53700.0,24.1751,24.1894,24.1608,24.1751,53700.0
2013-02-15 10:15:00,33.76,33.83,33.76,33.82,62900.0,24.168,24.2181,24.168,24.2109,62900.0
2013-02-15 10:20:00,33.82,33.82,33.75,33.8,132900.0,24.2109,24.2109,24.1608,24.1966,132900.0
2013-02-15 10:25:00,33.8,33.8,33.74,33.74,76700.0,24.1966,24.1966,24.1536,24.1536,76700.0
2013-02-15 10:30:00,33.75,33.75,33.68,33.7,110700.0,24.1608,24.1608,24.1107,24.125,110700.0
2013-02-15 10:35:00,33.7,33.72,33.67,33.72,95500.0,24.125,24.1393,24.1035,24.1393,95500.0
2013-02-15 10:40:00,33.7,33.73,33.69,33.7,72200.0,24.125,24.1465,24.1178,24.125,72200.0
2013-02-15 10:45:00,33.7,33.73,33.69,33.7,80000.0,24.125,24.1465,24.1178,24.125,80000.0
2013-02-15 10:50:00,33.71,33.73,33.69,33.71,57500.0,24.1322,24.1465,24.1178,24.1322,57500.0
2013-02-15 10:55:00,33.71,33.76,33.71,33.76,39400.0,24.1322,24.168,24.1322,24.168,39400.0
2013-02-15 11:00:00,33.76,33.77,33.75,33.76,28500.0,24.168,24.1751,24.1608,24.168,28500.0
2013-02-15 11:05:00,33.76,33.79,33.75,33.79,23600.0,24.168,24.1894,24.1608,24.1894,23600.0
2013-02-15 11:10:00,33.79,33.8,33.73,33.74,48100.0,24.1894,24.1966,24.1465,24.1536,48100.0
2013-02-15 11:15:00,33.74,33.74,33.72,33.73,37400.0,24.1536,24.1536,24.1393,24.1465,37400.0
2013-02-15 11:20:00,33.73,33.73,33.7,33.71,48900.0,24.1465,24.1465,24.125,24.1322,48900.0
2013-02-15 11:25:00,33.71,33.73,33.68,33.69,89400.0,24.1322,24.1465,24.1107,24.1178,89400.0
2013-02-15 11:30:00,33.69,33.69,33.62,33.67,129300.0,24.1178,24.1178,24.0677,24.1035,129300.0
2013-02-15 11:35:00,33.68,33.68,33.63,33.64,36400.0,24.1107,24.1107,24.0749,24.082,36400.0
2013-02-15 11:40:00,33.63,33.64,33.55,33.55,104800.0,24.0749,24.082,24.0176,24.0176,104800.0
2013-02-15 11:45:00,33.55,33.58,33.55,33.57,41000.0,24.0176,24.0391,24.0176,24.0319,41000.0
2013-02-15 11:50:00,33.57,33.61,33.57,33.61,32200.0,24.0319,24.0606,24.0319,24.0606,32200.0
2013-02-15 11:55:00,33.6,33.62,33.59,33.62,33600.0,24.0534,24.0677,24.0463,24.0677,33600.0
2013-02-15 12:00:00,33.61,33.61,33.56,33.56,49800.0,24.0606,24.0606,24.0248,24.0248,49800.0
2013-02-15 12:05:00,33.57,33.59,33.56,33.59,40200.0,24.0319,24.0463,24.0248,24.0463,40200.0
2013-02-15 12:10:00,33.58,33.58,33.53,33.54,30300.0,24.0391,24.0391,24.0033,24.0105,30300.0
2013-02-15 12:15:00,33.54,33.55,33.51,33.52,28100.0,24.0105,24.0176,23.989,23.9961,28100.0
2013-02-15 12:20:00,33.52,33.54,33.47,33.48,155500.0,23.9961,24.0105,23.9603,23.9675,155500.0
2013-02-15 12:25:00,33.48,33.49,33.46,33.49,31700.0,23.9675,23.9747,23.9532,23.9747,31700.0
2013-02-15 12:30:00,33.49,33.5,33.48,33.48,47300.0,23.9747,23.9818,23.9675,23.9675,47300.0
2013-02-15 12:35:00,33.48,33.51,33.47,33.51,22800.0,23.9675,23.989,23.9603,23.989,22800.0
2013-02-15 12:40:00,33.51,33.53,33.51,33.53,21800.0,23.989,24.0033,23.989,24.0033,21800.0
2013-02-15 12:45:00,33.52,33.54,33.51,33.54,32400.0,23.9961,24.0105,23.989,24.0105,32400.0
2013-02-15 12:50:00,33.54,33.54,33.53,33.54,3200.0,24.0105,24.0105,24.0033,24.0105,3200.0
2013-02-15 12:55:00,33.54,33.56,33.53,33.56,8300.0,24.0105,24.0248,24.0033,24.0248,8300.0
2013-02-15 13:00:00,33.56,33.56,33.55,33.56,19900.0,24.0248,24.0248,24.0176,24.0248,19900.0
2013-02-15 13:05:00,33.56,33.58,33.54,33.55,77000.0,24.0248,24.0391,24.0105,24.0176,77000.0
2013-02-15 13:10:00,33.55,33.56,33.54,33.56,15300.0,24.0176,24.0248,24.0105,24.0248,15300.0
2013-02-15 13:15:00,33.56,33.58,33.55,33.58,10000.0,24.0248,24.0391,24.0176,24.0391,10000.0
2013-02-15 13:20:00,33.58,33.58,33.54,33.54,34200.0,24.0391,24.0391,24.0105,24.0105,34200.0
2013-02-15 13:25:00,33.54,33.55,33.53,33.53,14000.0,24.0105,24.0176,24.0033,24.0033,14000.0
2013-02-15 13:30:00,33.54,33.58,33.54,33.58,34100.0,24.0105,24.0391,24.0105,24.0391,34100.0
2013-02-15 13:35:00,33.58,33.61,33.57,33.6,29000.0,24.0391,24.0606,24.0319,24.0534,29000.0
2013-02-15 13:40:00,33.61,33.63,33.6,33.62,27700.0,24.0606,24.0749,24.0534,24.0677,27700.0
2013-02-15 13:45:00,33.61,33.61,33.6,33.61,18600.0,24.0606,24.0606,24.0534,24.0606,18600.0
2013-02-15 13:50:00,33.6,33.63,33.6,33.61,52000.0,24.0534,24.0749,24.0534,24.0606,52000.0
2013-02-15 13:55:00,33.61,33.62,33.6,33.62,8600.0,24.0606,24.0677,24.0534,24.0677,8600.0
2013-02-15 14:00:00,33.61,33.62,33.59,33.6,42200.0,24.0606,24.0677,24.0463,24.0534,42200.0
2013-02-15 14:05:00,33.6,33.6,33.58,33.59,40500.0,24.0534,24.0534,24.0391,24.0463,40500.0
2013-02-15 14:10:00,33.58,33.6,33.58,33.59,20300.0,24.0391,24.0534,24.0391,24.0463,20300.0
2013-02-15 14:15:00,33.59,33.6,33.51,33.52,75400.0,24.0463,24.0534,23.989,23.9961,75400.0
2013-02-15 14:20:00,33.52,33.54,33.47,33.47,163000.0,23.9961,24.0105,23.9603,23.9603,163000.0
2013-02-15 14:25:00,33.47,33.48,33.41,33.42,82300.0,23.9603,23.9675,23.9174,23.9246,82300.0
2013-02-15 14:30:00,33.42,33.48,33.42,33.45,58300.0,23.9246,23.9675,23.9246,23.946,58300.0
2013-02-15 14:35:00,33.45,33.45,33.42,33.43,50400.0,23.946,23.946,23.9246,23.9317,50400.0
2013-02-15 14:40:00,33.43,33.44,33.4,33.41,65400.0,23.9317,23.9389,23.9102,23.9174,65400.0
2013-02-15 14:45:00,33.42,33.44,33.4,33.43,46100.0,23.9246,23.9389,23.9102,23.9317,46100.0
2013-02-15 14:50:00,33.43,33.45,33.42,33.44,33100.0,23.9317,23.946,23.9246,23.9389,33100.0
2013-02-15 14:55:00,33.44,33.45,33.42,33.42,38300.0,23.9389,23.946,23.9246,23.9246,38300.0
2013-02-15 15:00:00,33.42,33.48,33.41,33.48,29600.0,23.9246,23.9675,23.9174,23.9675,29600.0
2013-02-15 15:05:00,33.48,33.48,33.45,33.46,49200.0,23.9675,23.9675,23.946,23.9532,49200.0
2013-02-15 15:10:00,33.47,33.47,33.44,33.45,30300.0,23.9603,23.9603,23.9389,23.946,30300.0
2013-02-15 15:15:00,33.44,33.47,33.44,33.47,54000.0,23.9389,23.9603,23.9389,23.9603,54000.0
2013-02-15 15:20:00,33.46,33.5,33.46,33.48,56100.0,23.9532,23.9818,23.9532,23.9675,56100.0
2013-02-15 15:25:00,33.49,33.5,33.47,33.47,70000.0,23.9747,23.9818,23.9603,23.9603,70000.0
2013-02-15 15:30:00,33.48,33.5,33.46,33.5,49100.0,23.9675,23.9818,23.9532,23.9818,49100.0
2013-02-15 15:35:00,33.5,33.57,33.5,33.54,136500.0,23.9818,24.0319,23.9818,24.0105,136500.0
2013-02-15 15:40:00,33.54,33.54,33.52,33.54,57200.0,24.0105,24.0105,23.9961,24.0105,57200.0
2013-02-15 15:45:00,33.54,33.55,33.51,33.54,131800.0,24.0105,24.0176,23.989,24.0105,131800.0
2013-02-15 15:50:00,33.54,33.58,33.54,33.57,205100.0,24.0105,24.0391,24.0105,24.0319,205100.0
2013-02-15 15:55:00,33.56,33.59,33.54,33.59,329700.0,24.0248,24.0463,24.0105,24.0463,329700.0
2013-02-19 09:30:00,33.72,33.74,33.43,33.6,178100.0,24.1393,24.1536,23.9317,24.0534,178100.0
2013-02-19 09:35:00,33.61,33.73,33.61,33.73,143300.0,24.0606,24.1465,24.0606,24.1465,143300.0
2013-02-19 09:40:00,33.74,33.83,33.74,33.82,96100.0,24.1536,24.2181,24.1536,24.2109,96100.0
2013-02-19 09:45:00,33.82,33.99,33.82,33.94,158100.0,24.2109,24.3326,24.2109,24.2968,158100.0
2013-02-19 09:50:00,33.95,34.0,33.94,34.0,201200.0,24.304,24.3398,24.2968,24.3398,201200.0
2013-02-19 09:55:00,34.0,34.0,33.95,33.96,82600.0,24.3398,24.3398,24.304,24.3111,82600.0
2013-02-19 10:00:00,33.95,34.06,33.95,34.05,290500.0,24.304,24.3827,24.304,24.3756,290500.0
2013-02-19 10:05:00,34.05,34.05,33.99,34.02,148800.0,24.3756,24.3756,24.3326,24.3541,148800.0
2013-02-19 10:10:00,34.02,34.04,34.01,34.02,89300.0,24.3541,24.3684,24.3469,24.3541,89300.0
2013-02-19 10:15:00,34.03,34.05,33.96,33.98,129600.0,24.3612,24.3756,24.3111,24.3254,129600.0
2013-02-19 10:20:00,33.98,33.99,33.97,33.99,63000.0,24.3254,24.3326,24.3183,24.3326,63000.0
2013-02-19 10:25:00,33.99,33.99,33.94,33.98,52600.0,24.3326,24.3326,24.2968,24.3254,52600.0
2013-02-19 10:30:00,33.97,33.99,33.96,33.97,82400.0,24.3183,24.3326,24.3111,24.3183,82400.0
2013-02-19 10:35:00,33.97,34.0,33.96,33.98,97900.0,24.3183,24.3398,24.3111,24.3254,97900.0
2013-02-19 10:40:00,33.97,33.98,33.96,33.97,42500.0,24.3183,24.3254,24.3111,24.3183,42500.0
2013-02-19 10:45:00,33.96,34.0,33.95,33.95,78000.0,24.3111,24.3398,24.304,24.304,78000.0
2013-02-19 10:50:00,33.95,33.96,33.88,33.89,101900.0,24.304,24.3111,24.2539,24.261,101900.0
2013-02-19 10:55:00,33.89,33.91,33.89,33.9,43700.0,24.261,24.2753,24.261,24.2682,43700.0
2013-02-19 11:00:00,33.9,33.92,33.88,33.88,90000.0,24.2682,24.2825,24.2539,24.2539,90000.0
2013-02-19 11:05:00,33.88,33.89,33.85,33.86,45500.0,24.2539,24.261,24.2324,24.2395,45500.0
2013-02-19 11:10:00,33.86,33.86,33.83,33.85,47000.0,24.2395,24.2395,24.2181,24.2324,47000.0
2013-02-19 11:15:00,33.85,33.86,33.84,33.85,52700.0,24.2324,24.2395,24.2252,24.2324,52700.0
2013-02-19 11:20:00,33.85,33.88,33.84,33.88,62100.0,24.2324,24.2539,24.2252,24.2539,62100.0
2013-02-19 11:25:00,33.88,33.91,33.88,33.91,64000.0,24.2539,24.2753,24.2539,24.2753,64000.0
2013-02-19 11:30:00,33.91,33.92,33.88,33.89,42800.0,24.2753,24.2825,24.2539,24.261,42800.0
2013-02-19 11:35:00,33.89,33.94,33.89,33.93,77100.0,24.261,24.2968,24.261,24.2896,77100.0
2013-02-19 11:40:00,33.93,33.94,33.9,33.92,27800.0,24.2896,24.2968,24.2682,24.2825,27800.0
2013-02-19 11:45:00,33.92,33.93,33.91,33.92,41700.0,24.2825,24.2896,24.2753,24.2825,41700.0
2013-02-19 11:50:00,33.92,33.93,33.9,33.92,36900.0,24.2825,24.2896,24.2682,24.2825,36900.0
2013-02-19 11:55:00,33.92,33.94,33.89,33.9,105800.0,24.2825,24.2968,24.261,24.2682,105800.0
2013-02-19 12:00:00,33.89,33.91,33.87,33.87,116200.0,24.261,24.2753,24.2467,24.2467,116200.0
2013-02-19 12:05:00,33.87,33.87,33.81,33.83,91100.0,24.2467,24.2467,24.2037,24.2181,91100.0
2013-02-19 12:10:00,33.84,33.89,33.82,33.88,192900.0,24.2252,24.261,24.2109,24.2539,192900.0
2013-02-19 12:15:00,33.88,33.93,33.88,33.9,132300.0,24.2539,24.2896,24.2539,24.2682,132300.0
2013-02-19 12:20:00,33.9,33.94,33.9,33.93,54700.0,24.2682,24.2968,24.2682,24.2896,54700.0
2013-02-19 12:25:00,33.93,33.93,33.9,33.92,41000.0,24.2896,24.2896,24.2682,24.2825,41000.0
2013-02-19 12:30:00,33.92,33.92,33.86,33.86,33000.0,24.2825,24.2825,24.2395,24.2395,33000.0
2013-02-19 12:35:00,33.86,33.92,33.85,33.92,67900.0,24.2395,24.2825,24.2324,24.2825,67900.0
2013-02-19 12:40:00,33.91,33.93,33.9,33.91,139600.0,24.2753,24.2896,24.2682,24.2753,139600.0
2013-02-19 12:45:00,33.91,33.91,33.85,33.86,37600.0,24.2753,24.2753,24.2324,24.2395,37600.0
2013-02-19 12:50:00,33.86,33.87,33.84,33.85,23100.0,24.2395,24.2467,24.2252,24.2324,23100.0
2013-02-19 12:55:00,33.85,33.88,33.85,33.86,42200.0,24.2324,24.2539,24.2324,24.2395,42200.0
2013-02-19 13:00:00,33.86,33.88,33.86,33.87,32900.0,24.2395,24.2539,24.2395,24.2467,32900.0
2013-02-19 13:05:00,33.88,33.88,33.86,33.86,18100.0,24.2539,24.2539,24.2395,24.2395,18100.0
2013-02-19 13:10:00,33.86,33.87,33.82,33.82,20800.0,24.2395,24.2467,24.2109,24.2109,20800.0
2013-02-19 13:15:00,33.83,33.83,33.81,33.81,11100.0,24.2181,24.2181,24.2037,24.2037,11100.0
2013-02-19 13:20:00,33.81,33.82,33.78,33.78,29500.0,24.2037,24.2109,24.1823,24.1823,29500.0
2013-02-19 13:25:00,33.78,33.79,33.76,33.77,26400.0,24.1823,24.1894,24.168,24.1751,26400.0
2013-02-19 13:30:00,33.77,33.79,33.76,33.77,76600.0,24.1751,24.1894,24.168,24.1751,76600.0
2013-02-19 13:35:00,33.77,33.78,33.76,33.78,48900.0,24.1751,24.1823,24.168,24.1823,48900.0
2013-02-19 13:40:00,33.78,33.78,33.76,33.76,23900.0,24.1823,24.1823,24.168,24.168,23900.0
2013-02-19 13:45:00,33.77,33.77,33.73,33.74,31600.0,24.1751,24.1751,24.1465,24.1536,31600.0
2013-02-19 13:50:00,33.74,33.75,33.72,33.72,28300.0,24.1536,24.1608,24.1393,24.1393,28300.0
2013-02-19 13:55:00,33.73,33.74,33.7,33.73,118700.0,24.1465,24.1536,24.125,24.1465,118700.0
2013-02-19 14:00:00,33.74,33.8,33.73,33.78,84700.0,24.1536,24.1966,24.1465,24.1823,84700.0
2013-02-19 14:05:00,33.77,33.8,33.77,33.79,11100.0,24.1751,24.1966,24.1751,24.1894,11100.0
2013-02-19 14:10:00,33.79,33.8,33.77,33.77,24300.0,24.1894,24.1966,24.1751,24.1751,24300.0
2013-02-19 14:15:00,33.77,33.78,33.77,33.77,9500.0,24.1751,24.1823,24.1751,24.1751,9500.0
2013-02-19 14:20:00,33.77,33.8,33.77,33.8,17000.0,24.1751,24.1966,24.1751,24.1966,17000.0
2013-02-19 14:25:00,33.8,33.83,33.8,33.81,46000.0,24.1966,24.2181,24.1966,24.2037,46000.0
2013-02-19 14:30:00,33.81,33.85,33.8,33.84,48100.0,24.2037,24.2324,24.1966,24.2252,48100.0
2013-02-19 14:35:00,33.84,33.89,33.84,33.89,84200.0,24.2252,24.261,24.2252,24.261,84200.0
2013-02-19 14:40:00,33.88,33.92,33.88,33.89,55800.0,24.2539,24.2825,24.2539,24.261,55800.0
2013-02-19 14:45:00,33.9,33.91,33.89,33.9,19000.0,24.2682,24.2753,24.261,24.2682,19000.0
2013-02-19 14:50:00,33.9,33.92,33.89,33.92,15800.0,24.2682,24.2825,24.261,24.2825,15800.0
2013-02-19 14:55:00,33.92,33.92,33.9,33.92,44000.0,24.2825,24.2825,24.2682,24.2825,44000.0
2013-02-19 15:00:00,33.91,33.93,33.91,33.93,17900.0,24.2753,24.2896,24.2753,24.2896,17900.0
2013-02-19 15:05:00,33.93,33.93,33.91,33.91,28600.0,24.2896,24.2896,24.2753,24.2753,28600.0
2013-02-19 15:10:00,33.91,33.94,33.91,33.92,62200.0,24.2753,24.2968,24.2753,24.2825,62200.0
2013-02-19 15:15:00,33.92,33.93,33.92,33.93,19400.0,24.2825,24.2896,24.2825,24.2896,19400.0
2013-02-19 15:20:00,33.93,33.95,33.91,33.91,54800.0,24.2896,24.304,24.2753,24.2753,54800.0
2013-02-19 15:25:00,33.91,33.92,33.91,33.91,14400.0,24.2753,24.2825,24.2753,24.2753,14400.0
2013-02-19 15:30:00,33.92,33.92,33.87,33.88,93400.0,24.2825,24.2825,24.2467,24.2539,93400.0
2013-02-19 15:35:00,33.9,33.91,33.9,33.91,21500.0,24.2682,24.2753,24.2682,24.2753,21500.0
2013-02-19 15:40:00,33.91,33.95,33.9,33.94,61700.0,24.2753,24.304,24.2682,24.2968,61700.0
2013-02-19 15:45:00,33.95,33.96,33.92,33.93,94900.0,24.304,24.3111,24.2825,24.2896,94900.0
2013-02-19 15:50:00,33.94,33.96,33.93,33.93,75600.0,24.2968,24.3111,24.2896,24.2896,75600.0
2013-02-19 15:55:00,33.93,33.96,33.93,33.94,201200.0,24.2896,24.3111,24.2896,24.2968,201200.0
2013-02-20 09:30:00,33.98,33.98,33.89,33.89,95300.0,24.3254,24.3254,24.261,24.261,95300.0
2013-02-20 09:35:00,33.89,33.9,33.77,33.82,89500.0,24.261,24.2682,24.1751,24.2109,89500.0
2013-02-20 09:40:00,33.82,33.92,33.81,33.86,405800.0,24.2109,24.2825,24.2037,24.2395,405800.0
2013-02-20 09:45:00,33.87,33.94,33.87,33.89,162400.0,24.2467,24.2968,24.2467,24.261,162400.0
2013-02-20 09:50:00,33.89,33.91,33.81,33.82,78700.0,24.261,24.2753,24.2037,24.2109,78700.0
2013-02-20 09:55:00,33.82,33.82,33.77,33.8,51700.0,24.2109,24.2109,24.1751,24.1966,51700.0
2013-02-20 10:00:00,33.79,33.8,33.76,33.76,34600.0,24.1894,24.1966,24.168,24.168,34600.0
2013-02-20 10:05:00,33.77,33.8,33.75,33.76,29800.0,24.1751,24.1966,24.1608,24.168,29800.0
2013-02-20 10:10:00,33.76,33.82,33.76,33.79,46900.0,24.168,24.2109,24.168,24.1894,46900.0
2013-02-20 10:15:00,33.78,33.79,33.77,33.77,39100.0,24.1823,24.1894,24.1751,24.1751,39100.0
2013-02-20 10:20:00,33.78,33.81,33.77,33.78,34500.0,24.1823,24.2037,24.1751,24.1823,34500.0
2013-02-20 10:25:00,33.78,33.8,33.77,33.78,37100.0,24.1823,24.1966,24.1751,24.1823,37100.0
2013-02-20 10:30:00,33.78,33.8,33.69,33.71,56100.0,24.1823,24.1966,24.1178,24.1322,56100.0
2013-02-20 10:35:00,33.71,33.78,33.71,33.74,158100.0,24.1322,24.1823,24.1322,24.1536,158100.0
2013-02-20 10:40:00,33.75,33.75,33.7,33.7,41400.0,24.1608,24.1608,24.125,24.125,41400.0
2013-02-20 10:45:00,33.7,33.73,33.69,33.69,39600.0,24.125,24.1465,24.1178,24.1178,39600.0
2013-02-20 10:50:00,33.69,33.71,33.69,33.71,35000.0,24.1178,24.1322,24.1178,24.1322,35000.0
2013-02-20 10:55:00,33.72,33.72,33.67,33.69,27600.0,24.1393,24.1393,24.1035,24.1178,27600.0
2013-02-20 11:00:00,33.69,33.69,33.63,33.65,67700.0,24.1178,24.1178,24.0749,24.0892,67700.0
2013-02-20 11:05:00,33.66,33.67,33.64,33.66,43600.0,24.0964,24.1035,24.082,24.0964,43600.0
2013-02-20 11:10:00,33.66,33.68,33.62,33.62,32300.0,24.0964,24.1107,24.0677,24.0677,32300.0
2013-02-20 11:15:00,33.62,33.65,33.61,33.65,61800.0,24.0677,24.0892,24.0606,24.0892,61800.0
2013-02-20 11:20:00,33.66,33.7,33.66,33.7,53800.0,24.0964,24.125,24.0964,24.125,53800.0
2013-02-20 11:25:00,33.71,33.71,33.66,33.66,97200.0,24.1322,24.1322,24.0964,24.0964,97200.0
2013-02-20 11:30:00,33.66,33.68,33.66,33.68,54000.0,24.0964,24.1107,24.0964,24.1107,54000.0
2013-02-20 11:35:00,33.67,33.68,33.54,33.57,184200.0,24.1035,24.1107,24.0105,24.0319,184200.0
2013-02-20 11:40:00,33.58,33.61,33.54,33.56,71100.0,24.0391,24.0606,24.0105,24.0248,71100.0
2013-02-20 11:45:00,33.57,33.63,33.56,33.62,108100.0,24.0319,24.0749,24.0248,24.0677,108100.0
2013-02-20 11:50:00,33.62,33.64,33.58,33.58,51300.0,24.0677,24.082,24.0391,24.0391,51300.0
2013-02-20 11:55:00,33.58,33.61,33.57,33.61,67100.0,24.0391,24.0606,24.0319,24.0606,67100.0
2013-02-20 12:00:00,33.6,33.66,33.6,33.66,61800.0,24.0534,24.0964,24.0534,24.0964,61800.0
2013-02-20 12:05:00,33.65,33.7,33.65,33.7,94800.0,24.0892,24.125,24.0892,24.125,94800.0
2013-02-20 12:10:00,33.7,33.7,33.68,33.7,27100.0,24.125,24.125,24.1107,24.125,27100.0
2013-02-20 12:15:00,33.7,33.73,33.7,33.72,28200.0,24.125,24.1465,24.125,24.1393,28200.0
2013-02-20 12:20:00,33.73,33.73,33.7,33.71,35400.0,24.1465,24.1465,24.125,24.1322,35400.0
2013-02-20 12:25:00,33.7,33.71,33.7,33.7,31800.0,24.125,24.1322,24.125,24.125,31800.0
2013-02-20 12:30:00,33.7,33.7,33.68,33.69,48600.0,24.125,24.125,24.1107,24.1178,48600.0
2013-02-20 12:35:00,33.69,33.71,33.68,33.71,32700.0,24.1178,24.1322,24.1107,24.1322,32700.0
2013-02-20 12:40:00,33.71,33.71,33.67,33.67,53900.0,24.1322,24.1322,24.1035,24.1035,53900.0
2013-02-20 12:45:00,33.67,33.7,33.67,33.67,31400.0,24.1035,24.125,24.1035,24.1035,31400.0
2013-02-20 12:50:00,33.67,33.68,33.65,33.66,18200.0,24.1035,24.1107,24.0892,24.0964,18200.0
2013-02-20 12:55:00,33.67,33.67,33.64,33.66,76400.0,24.1035,24.1035,24.082,24.0964,76400.0
2013-02-20 13:00:00,33.66,33.68,33.64,33.64,227600.0,24.0964,24.1107,24.082,24.082,227600.0
2013-02-20 13:05:00,33.64,33.65,33.61,33.61,18600.0,24.082,24.0892,24.0606,24.0606,18600.0
2013-02-20 13:10:00,33.62,33.62,33.58,33.6,51600.0,24.0677,24.0677,24.0391,24.0534,51600.0
2013-02-20 13:15:00,33.61,33.61,33.59,33.6,52400.0,24.0606,24.0606,24.0463,24.0534,52400.0
2013-02-20 13:20:00,33.6,33.61,33.59,33.6,85700.0,24.0534,24.0606,24.0463,24.0534,85700.0
2013-02-20 13:25:00,33.59,33.6,33.58,33.6,57400.0,24.0463,24.0534,24.0391,24.0534,57400.0
2013-02-20 13:30:00,33.59,33.61,33.58,33.59,55900.0,24.0463,24.0606,24.0391,24.0463,55900.0
2013-02-20 13:35:00,33.6,33.6,33.58,33.59,30100.0,24.0534,24.0534,24.0391,24.0463,30100.0
2013-02-20 13:40:00,33.59,33.61,33.57,33.59,62000.0,24.0463,24.0606,24.0319,24.0463,62000.0
2013-02-20 13:45:00,33.6,33.6,33.55,33.55,31200.0,24.0534,24.0534,24.0176,24.0176,31200.0
2013-02-20 13:50:00,33.56,33.56,33.48,33.49,231400.0,24.0248,24.0248,23.9675,23.9747,231400.0
2013-02-20 13:55:00,33.48,33.51,33.47,33.51,108400.0,23.9675,23.989,23.9603,23.989,108400.0
2013-02-20 14:00:00,33.5,33.52,33.43,33.51,217500.0,23.9818,23.9961,23.9317,23.989,217500.0
2013-02-20 14:05:00,33.52,33.55,33.5,33.54,111700.0,23.9961,24.0176,23.9818,24.0105,111700.0
2013-02-20 14:10:00,33.53,33.53,33.43,33.46,187000.0,24.0033,24.0033,23.9317,23.9532,187000.0
2013-02-20 14:15:00,33.45,33.49,33.44,33.49,45200.0,23.946,23.9747,23.9389,23.9747,45200.0
2013-02-20 14:20:00,33.5,33.5,33.44,33.45,105200.0,23.9818,23.9818,23.9389,23.946,105200.0
2013-02-20 14:25:00,33.44,33.48,33.43,33.45,413900.0,23.9389,23.9675,23.9317,23.946,413900.0
2013-02-20 14:30:00,33.45,33.45,33.4,33.4,154900.0,23.946,23.946,23.9102,23.9102,154900.0
2013-02-20 14:35:00,33.4,33.41,33.38,33.4,237800.0,23.9102,23.9174,23.8959,23.9102,237800.0
2013-02-20 14:40:00,33.41,33.44,33.39,33.41,211000.0,23.9174,23.9389,23.9031,23.9174,211000.0
2013-02-20 14:45:00,33.41,33.42,33.32,33.34,176300.0,23.9174,23.9246,23.853,23.8673,176300.0
2013-02-20 14:50:00,33.34,33.35,33.26,33.27,145800.0,23.8673,23.8744,23.81,23.8172,145800.0
2013-02-20 14:55:00,33.27,33.32,33.26,33.29,104300.0,23.8172,23.853,23.81,23.8315,104300.0
2013-02-20 15:00:00,33.29,33.29,33.19,33.21,108600.0,23.8315,23.8315,23.7599,23.7742,108600.0
2013-02-20 15:05:00,33.21,33.22,33.15,33.16,201100.0,23.7742,23.7814,23.7313,23.7384,201100.0
2013-02-20 15:10:00,33.16,33.17,33.13,33.15,202700.0,23.7384,23.7456,23.7169,23.7313,202700.0
2013-02-20 15:15:00,33.14,33.18,33.13,33.13,122400.0,23.7241,23.7527,23.7169,23.7169,122400.0
2013-02-20 15:20:00,33.13,33.17,33.1,33.15,102900.0,23.7169,23.7456,23.6955,23.7313,102900.0
2013-02-20 15:25:00,33.15,33.16,33.11,33.14,156100.0,23.7313,23.7384,23.7026,23.7241,156100.0
2013-02-20 15:30:00,33.14,33.17,33.11,33.15,130500.0,23.7241,23.7456,23.7026,23.7313,130500.0
2013-02-20 15:35:00,33.15,33.2,33.15,33.2,125000.0,23.7313,23.7671,23.7313,23.7671,125000.0
2013-02-20 15:40:00,33.2,33.2,33.13,33.16,118300.0,23.7671,23.7671,23.7169,23.7384,118300.0
2013-02-20 15:45:00,33.16,33.17,33.12,33.14,165200.0,23.7384,23.7456,23.7098,23.7241,165200.0
2013-02-20 15:50:00,33.15,33.17,33.14,33.16,154000.0,23.7313,23.7456,23.7241,23.7384,154000.0
2013-02-20 15:55:00,33.16,33.17,33.05,33.05,683800.0,23.7384,23.7456,23.6597,23.6597,683800.0
2013-02-21 09:30:00,33.01,33.02,32.65,32.69,393600.0,23.631,23.6382,23.3733,23.402,393600.0
2013-02-21 09:35:00,32.69,32.88,32.68,32.84,509300.0,23.402,23.538,23.3948,23.5093,509300.0
2013-02-21 09:40:00,32.84,32.87,32.76,32.78,240500.0,23.5093,23.5308,23.4521,23.4664,240500.0
2013-02-21 09:45:00,32.78,32.79,32.68,32.72,294600.0,23.4664,23.4736,23.3948,23.4234,294600.0
2013-02-21 09:50:00,32.72,32.72,32.57,32.59,291000.0,23.4234,23.4234,23.3161,23.3304,291000.0
2013-02-21 09:55:00,32.59,32.82,32.59,32.8,202100.0,23.3304,23.495,23.3304,23.4807,202100.0
2013-02-21 10:00:00,32.81,32.81,32.67,32.7,160900.0,23.4879,23.4879,23.3876,23.4091,160900.0
2013-02-21 10:05:00,32.7,32.82,32.7,32.75,99600.0,23.4091,23.495,23.4091,23.4449,99600.0
2013-02-21 10:10:00,32.75,32.75,32.71,32.74,98800.0,23.4449,23.4449,23.4163,23.4378,98800.0
2013-02-21 10:15:00,32.74,32.78,32.71,32.73,89400.0,23.4378,23.4664,23.4163,23.4306,89400.0
2013-02-21 10:20:00,32.73,32.76,32.72,32.75,63000.0,23.4306,23.4521,23.4234,23.4449,63000.0
2013-02-21 10:25:00,32.74,32.82,32.74,32.8,96100.0,23.4378,23.495,23.4378,23.4807,96100.0
2013-02-21 10:30:00,32.81,32.82,32.8,32.82,190100.0,23.4879,23.495,23.4807,23.495,190100.0
2013-02-21 10:35:00,32.81,32.82,32.77,32.77,121700.0,23.4879,23.495,23.4592,23.4592,121700.0
2013-02-21 10:40:00,32.76,32.76,32.69,32.74,122300.0,23.4521,23.4521,23.402,23.4378,122300.0
2013-02-21 10:45:00,32.73,32.77,32.7,32.74,99200.0,23.4306,23.4592,23.4091,23.4378,99200.0
2013-02-21 10:50:00,32.73,32.73,32.64,32.68,88800.0,23.4306,23.4306,23.3662,23.3948,88800.0
2013-02-21 10:55:00,32.69,32.71,32.67,32.69,42500.0,23.402,23.4163,23.3876,23.402,42500.0
2013-02-21 11:00:00,32.69,32.72,32.69,32.7,75200.0,23.402,23.4234,23.402,23.4091,75200.0
2013-02-21 11:05:00,32.7,32.73,32.69,32.71,34700.0,23.4091,23.4306,23.402,23.4163,34700.0
2013-02-21 11:10:00,32.72,32.75,32.68,32.68,98500.0,23.4234,23.4449,23.3948,23.3948,98500.0
2013-02-21 11:15:00,32.68,32.69,32.64,32.65,101500.0,23.3948,23.402,23.3662,23.3733,101500.0
2013-02-21 11:20:00,32.64,32.66,32.61,32.65,189400.0,23.3662,23.3805,23.3447,23.3733,189400.0
2013-02-21 11:25:00,32.65,32.66,32.62,32.63,74800.0,23.3733,23.3805,23.3519,23.359,74800.0
2013-02-21 11:30:00,32.64,32.64,32.59,32.61,68900.0,23.3662,23.3662,23.3304,23.3447,68900.0
2013-02-21 11:35:00,32.62,32.7,32.6,32.7,112300.0,23.3519,23.4091,23.3375,23.4091,112300.0
2013-02-21 11:40:00,32.7,32.75,32.68,32.72,73400.0,23.4091,23.4449,23.3948,23.4234,73400.0
2013-02-21 11:45:00,32.71,32.72,32.65,32.68,40300.0,23.4163,23.4234,23.3733,23.3948,40300.0
2013-02-21 11:50:00,32.68,32.69,32.66,32.68,66600.0,23.3948,23.402,23.3805,23.3948,66600.0
2013-02-21 11:55:00,32.68,32.68,32.63,32.64,44000.0,23.3948,23.3948,23.359,23.3662,44000.0
2013-02-21 12:00:00,32.64,32.64,32.58,32.58,83100.0,23.3662,23.3662,23.3232,23.3232,83100.0
2013-02-21 12:05:00,32.59,32.59,32.51,32.51,88700.0,23.3304,23.3304,23.2731,23.2731,88700.0
2013-02-21 12:10:00,32.52,32.52,32.47,32.51,123100.0,23.2803,23.2803,23.2445,23.2731,123100.0
2013-02-21 12:15:00,32.52,32.52,32.44,32.51,145200.0,23.2803,23.2803,23.223,23.2731,145200.0
2013-02-21 12:20:00,32.5,32.52,32.48,32.49,47200.0,23.2659,23.2803,23.2516,23.2588,47200.0
2013-02-21 12:25:00,32.49,32.5,32.45,32.48,57200.0,23.2588,23.2659,23.2302,23.2516,57200.0
2013-02-21 12:30:00,32.47,32.5,32.46,32.49,60600.0,23.2445,23.2659,23.2373,23.2588,60600.0
2013-02-21 12:35:00,32.5,32.5,32.43,32.44,74900.0,23.2659,23.2659,23.2158,23.223,74900.0
2013-02-21 12:40:00,32.44,32.47,32.44,32.44,59400.0,23.223,23.2445,23.223,23.223,59400.0
2013-02-21 12:45:00,32.44,32.46,32.38,32.4,172500.0,23.223,23.2373,23.18,23.1944,172500.0
2013-02-21 12:50:00,32.41,32.41,32.39,32.41,132200.0,23.2015,23.2015,23.1872,23.2015,132200.0
2013-02-21 12:55:00,32.41,32.46,32.4,32.46,125800.0,23.2015,23.2373,23.1944,23.2373,125800.0
2013-02-21 13:00:00,32.46,32.49,32.45,32.48,86300.0,23.2373,23.2588,23.2302,23.2516,86300.0
2013-02-21 13:05:00,32.48,32.5,32.47,32.49,60600.0,23.2516,23.2659,23.2445,23.2588,60600.0
2013-02-21 13:10:00,32.49,32.49,32.46,32.49,25300.0,23.2588,23.2588,23.2373,23.2588,25300.0
2013-02-21 13:15:00,32.49,32.49,32.4,32.41,116100.0,23.2588,23.2588,23.1944,23.2015,116100.0
2013-02-21 13:20:00,32.41,32.42,32.37,32.37,71100.0,23.2015,23.2087,23.1729,23.1729,71100.0
2013-02-21 13:25:00,32.38,32.39,32.29,32.33,206100.0,23.18,23.1872,23.1156,23.1442,206100.0
2013-02-21 13:30:00,32.33,32.37,32.32,32.37,52900.0,23.1442,23.1729,23.1371,23.1729,52900.0
2013-02-21 13:35:00,32.37,32.41,32.36,32.4,54300.0,23.1729,23.2015,23.1657,23.1944,54300.0
2013-02-21 13:40:00,32.4,32.42,32.38,32.39,36500.0,23.1944,23.2087,23.18,23.1872,36500.0
2013-02-21 13:45:00,32.4,32.43,32.39,32.4,72700.0,23.1944,23.2158,23.1872,23.1944,72700.0
2013-02-21 13:50:00,32.4,32.4,32.36,32.37,35700.0,23.1944,23.1944,23.1657,23.1729,35700.0
2013-02-21 13:55:00,32.37,32.38,32.35,32.37,99600.0,23.1729,23.18,23.1586,23.1729,99600.0
2013-02-21 14:00:00,32.38,32.38,32.27,32.27,91300.0,23.18,23.18,23.1013,23.1013,91300.0
2013-02-21 14:05:00,32.27,32.28,32.24,32.25,78400.0,23.1013,23.1085,23.0798,23.087,78400.0
2013-02-21 14:10:00,32.26,32.28,32.24,32.27,49200.0,23.0941,23.1085,23.0798,23.1013,49200.0
2013-02-21 14:15:00,32.27,32.3,32.26,32.27,77700.0,23.1013,23.1228,23.0941,23.1013,77700.0
2013-02-21 14:20:00,32.28,32.29,32.24,32.25,118900.0,23.1085,23.1156,23.0798,23.087,118900.0
2013-02-21 14:25:00,32.24,32.28,32.19,32.28,153000.0,23.0798,23.1085,23.044,23.1085,153000.0
2013-02-21 14:30:00,32.27,32.34,32.27,32.32,113100.0,23.1013,23.1514,23.1013,23.1371,113100.0
2013-02-21 14:35:00,32.32,32.33,32.29,32.32,89800.0,23.1371,23.1442,23.1156,23.1371,89800.0
2013-02-21 14:40:00,32.32,32.32,32.27,32.27,76300.0,23.1371,23.1371,23.1013,23.1013,76300.0
2013-02-21 14:45:00,32.27,32.34,32.27,32.34,128600.0,23.1013,23.1514,23.1013,23.1514,128600.0
2013-02-21 14:50:00,32.34,32.37,32.33,32.37,91500.0,23.1514,23.1729,23.1442,23.1729,91500.0
2013-02-21 14:55:00,32.36,32.43,32.36,32.43,141300.0,23.1657,23.2158,23.1657,23.2158,141300.0
2013-02-21 15:00:00,32.43,32.47,32.41,32.46,140700.0,23.2158,23.2445,23.2015,23.2373,140700.0
2013-02-21 15:05:00,32.45,32.52,32.45,32.48,148900.0,23.2302,23.2803,23.2302,23.2516,148900.0
2013-02-21 15:10:00,32.49,32.51,32.44,32.47,206600.0,23.2588,23.2731,23.223,23.2445,206600.0
2013-02-21 15:15:00,32.47,32.5,32.45,32.46,330800.0,23.2445,23.2659,23.2302,23.2373,330800.0
2013-02-21 15:20:00,32.46,32.5,32.42,32.5,162700.0,23.2373,23.2659,23.2087,23.2659,162700.0
2013-02-21 15:25:00,32.5,32.54,32.49,32.54,101500.0,23.2659,23.2946,23.2588,23.2946,101500.0
2013-02-21 15:30:00,32.53,32.57,32.47,32.5,126300.0,23.2874,23.3161,23.2445,23.2659,126300.0
2013-02-21 15:35:00,32.49,32.51,32.46,32.5,249300.0,23.2588,23.2731,23.2373,23.2659,249300.0
2013-02-21 15:40:00,32.49,32.5,32.42,32.43,126400.0,23.2588,23.2659,23.2087,23.2158,126400.0
2013-02-21 15:45:00,32.44,32.5,32.42,32.46,227900.0,23.223,23.2659,23.2087,23.2373,227900.0
2013-02-21 15:50:00,32.46,32.49,32.41,32.42,338200.0,23.2373,23.2588,23.2015,23.2087,338200.0
2013-02-21 15:55:00,32.41,32.54,32.41,32.48,848300.0,23.2015,23.2946,23.2015,23.2516,848300.0
2013-02-22 09:30:00,33.16,33.91,33.15,33.89,1075900.0,23.7384,24.2753,23.7313,24.261,1075900.0
2013-02-22 09:35:00,33.89,33.92,33.55,33.64,910100.0,24.261,24.2825,24.0176,24.082,910100.0
2013-02-22 09:40:00,33.65,33.7,33.47,33.53,628900.0,24.0892,24.125,23.9603,24.0033,628900.0
2013-02-22 09:45:00,33.52,33.55,33.44,33.47,427500.0,23.9961,24.0176,23.9389,23.9603,427500.0
2013-02-22 09:50:00,33.48,33.59,33.45,33.56,334500.0,23.9675,24.0463,23.946,24.0248,334500.0
2013-02-22 09:55:00,33.56,33.72,33.55,33.71,240700.0,24.0248,24.1393,24.0176,24.1322,240700.0
2013-02-22 10:00:00,33.72,33.74,33.6,33.64,167000.0,24.1393,24.1536,24.0534,24.082,167000.0
2013-02-22 10:05:00,33.64,33.91,33.64,33.87,349000.0,24.082,24.2753,24.082,24.2467,349000.0
2013-02-22 10:10:00,33.87,33.87,33.74,33.78,222000.0,24.2467,24.2467,24.1536,24.1823,222000.0
2013-02-22 10:15:00,33.77,33.94,33.76,33.93,281300.0,24.1751,24.2968,24.168,24.2896,281300.0
2013-02-22 10:20:00,33.93,33.97,33.89,33.92,892900.0,24.2896,24.3183,24.261,24.2825,892900.0
2013-02-22 10:25:00,33.91,33.94,33.85,33.85,403900.0,24.2753,24.2968,24.2324,24.2324,403900.0
2013-02-22 10:30:00,33.85,33.88,33.74,33.86,440200.0,24.2324,24.2539,24.1536,24.2395,440200.0
2013-02-22 10:35:00,33.86,33.95,33.85,33.9,210100.0,24.2395,24.304,24.2324,24.2682,210100.0
2013-02-22 10:40:00,33.9,33.9,33.84,33.85,278300.0,24.2682,24.2682,24.2252,24.2324,278300.0
2013-02-22 10:45:00,33.85,33.96,33.84,33.92,348200.0,24.2324,24.3111,24.2252,24.2825,348200.0
2013-02-22 10:50:00,33.92,33.95,33.91,33.94,75500.0,24.2825,24.304,24.2753,24.2968,75500.0
2013-02-22 10:55:00,33.93,33.95,33.88,33.93,252500.0,24.2896,24.304,24.2539,24.2896,252500.0
2013-02-22 11:00:00,33.92,33.94,33.89,33.92,170300.0,24.2825,24.2968,24.261,24.2825,170300.0
2013-02-22 11:05:00,33.93,33.93,33.84,33.85,171400.0,24.2896,24.2896,24.2252,24.2324,171400.0
2013-02-22 11:10:00,33.85,33.86,33.8,33.83,164200.0,24.2324,24.2395,24.1966,24.2181,164200.0
2013-02-22 11:15:00,33.82,33.87,33.8,33.87,240400.0,24.2109,24.2467,24.1966,24.2467,240400.0
2013-02-22 11:20:00,33.87,33.87,33.85,33.86,95700.0,24.2467,24.2467,24.2324,24.2395,95700.0
2013-02-22 11:25:00,33.87,33.95,33.86,33.92,166500.0,24.2467,24.304,24.2395,24.2825,166500.0
2013-02-22 11:30:00,33.93,33.98,33.72,33.94,853800.0,24.2896,24.3254,24.1393,24.2968,853800.0
2013-02-22 11:35:00,33.94,34.04,33.93,33.99,449700.0,24.2968,24.3684,24.2896,24.3326,449700.0
2013-02-22 11:40:00,33.99,34.04,33.98,34.0,193900.0,24.3326,24.3684,24.3254,24.3398,193900.0
2013-02-22 11:45:00,34.0,34.03,33.97,33.97,180900.0,24.3398,24.3612,24.3183,24.3183,180900.0
2013-02-22 11:50:00,33.97,33.99,33.94,33.98,211200.0,24.3183,24.3326,24.2968,24.3254,211200.0
2013-02-22 11:55:00,33.98,34.03,33.97,34.03,133700.0,24.3254,24.3612,24.3183,24.3612,133700.0
2013-02-22 12:00:00,34.02,34.12,34.02,34.06,252400.0,24.3541,24.4257,24.3541,24.3827,252400.0
2013-02-22 12:05:00,34.06,34.17,34.04,34.15,380000.0,24.3827,24.4615,24.3684,24.4471,380000.0
2013-02-22 12:10:00,34.15,34.15,34.11,34.14,189400.0,24.4471,24.4471,24.4185,24.44,189400.0
2013-02-22 12:15:00,34.15,34.18,34.14,34.15,169100.0,24.4471,24.4686,24.44,24.4471,169100.0
2013-02-22 12:20:00,34.15,34.15,34.12,34.15,150100.0,24.4471,24.4471,24.4257,24.4471,150100.0
2013-02-22 12:25:00,34.14,34.15,34.13,34.14,71800.0,24.44,24.4471,24.4328,24.44,71800.0
2013-02-22 12:30:00,34.15,34.15,34.07,34.07,122300.0,24.4471,24.4471,24.3899,24.3899,122300.0
2013-02-22 12:35:00,34.07,34.12,34.05,34.12,153500.0,24.3899,24.4257,24.3756,24.4257,153500.0
2013-02-22 12:40:00,34.12,34.2,34.12,34.19,249700.0,24.4257,24.4829,24.4257,24.4758,249700.0
2013-02-22 12:45:00,34.2,34.2,34.16,34.18,63900.0,24.4829,24.4829,24.4543,24.4686,63900.0
2013-02-22 12:50:00,34.18,34.19,34.17,34.18,117000.0,24.4686,24.4758,24.4615,24.4686,117000.0
2013-02-22 12:55:00,34.18,34.21,34.18,34.2,110600.0,24.4686,24.4901,24.4686,24.4829,110600.0
2013-02-22 13:00:00,34.21,34.23,34.2,34.22,202400.0,24.4901,24.5044,24.4829,24.4973,202400.0
2013-02-22 13:05:00,34.22,34.22,34.21,34.21,69900.0,24.4973,24.4973,24.4901,24.4901,69900.0
2013-02-22 13:10:00,34.22,34.23,34.21,34.23,60600.0,24.4973,24.5044,24.4901,24.5044,60600.0
2013-02-22 13:15:00,34.22,34.24,34.22,34.24,61700.0,24.4973,24.5116,24.4973,24.5116,61700.0
2013-02-22 13:20:00,34.24,34.24,34.22,34.23,85600.0,24.5116,24.5116,24.4973,24.5044,85600.0
2013-02-22 13:25:00,34.22,34.23,34.2,34.2,244700.0,24.4973,24.5044,24.4829,24.4829,244700.0
2013-02-22 13:30:00,34.2,34.2,34.19,34.2,114600.0,24.4829,24.4829,24.4758,24.4829,114600.0
2013-02-22 13:35:00,34.2,34.22,34.2,34.22,51900.0,24.4829,24.4973,24.4829,24.4973,51900.0
2013-02-22 13:40:00,34.22,34.25,34.22,34.23,123000.0,24.4973,24.5187,24.4973,24.5044,123000.0
2013-02-22 13:45:00,34.23,34.24,34.23,34.23,101700.0,24.5044,24.5116,24.5044,24.5044,101700.0
2013-02-22 13:50:00,34.24,34.24,34.23,34.24,53700.0,24.5116,24.5116,24.5044,24.5116,53700.0
2013-02-22 13:55:00,34.24,34.25,34.23,34.25,77000.0,24.5116,24.5187,24.5044,24.5187,77000.0
2013-02-22 14:00:00,34.24,34.24,34.2,34.22,202500.0,24.5116,24.5116,24.4829,24.4973,202500.0
2013-02-22 14:05:00,34.21,34.22,34.08,34.08,204700.0,24.4901,24.4973,24.397,24.397,204700.0
2013-02-22 14:10:00,34.09,34.1,34.03,34.09,204000.0,24.4042,24.4113,24.3612,24.4042,204000.0
2013-02-22 14:15:00,34.08,34.08,34.02,34.07,69900.0,24.397,24.397,24.3541,24.3899,69900.0
2013-02-22 14:20:00,34.07,34.09,34.0,34.01,142300.0,24.3899,24.4042,24.3398,24.3469,142300.0
2013-02-22 14:25:00,34.01,34.03,34.0,34.02,76200.0,24.3469,24.3612,24.3398,24.3541,76200.0
2013-02-22 14:30:00,34.02,34.04,34.0,34.0,98500.0,24.3541,24.3684,24.3398,24.3398,98500.0
2013-02-22 14:35:00,34.0,34.03,34.0,34.0,79900.0,24.3398,24.3612,24.3398,24.3398,79900.0
2013-02-22 14:40:00,34.01,34.01,33.99,34.01,136900.0,24.3469,24.3469,24.3326,24.3469,136900.0
2013-02-22 14:45:00,34.0,34.04,33.99,34.03,87800.0,24.3398,24.3684,24.3326,24.3612,87800.0
2013-02-22 14:50:00,34.02,34.08,34.02,34.06,91600.0,24.3541,24.397,24.3541,24.3827,91600.0
2013-02-22 14:55:00,34.06,34.09,34.06,34.08,219400.0,24.3827,24.4042,24.3827,24.397,219400.0
2013-02-22 15:00:00,34.08,34.08,34.06,34.06,95600.0,24.397,24.397,24.3827,24.3827,95600.0
2013-02-22 15:05:00,34.06,34.08,34.03,34.05,208800.0,24.3827,24.397,24.3612,24.3756,208800.0
2013-02-22 15:10:00,34.05,34.07,34.03,34.06,91100.0,24.3756,24.3899,24.3612,24.3827,91100.0
2013-02-22 15:15:00,34.06,34.08,34.06,34.06,90400.0,24.3827,24.397,24.3827,24.3827,90400.0
2013-02-22 15:20:00,34.07,34.07,34.02,34.02,172000.0,24.3899,24.3899,24.3541,24.3541,172000.0
2013-02-22 15:25:00,34.03,34.03,33.96,34.02,160700.0,24.3612,24.3612,24.3111,24.3541,160700.0
2013-02-22 15:30:00,34.02,34.05,34.0,34.0,112100.0,24.3541,24.3756,24.3398,24.3398,112100.0
2013-02-22 15:35:00,34.0,34.08,34.0,34.07,112600.0,24.3398,24.397,24.3398,24.3899,112600.0
2013-02-22 15:40:00,34.07,34.08,34.05,34.07,124500.0,24.3899,24.397,24.3756,24.3899,124500.0
2013-02-22 15:45:00,34.07,34.08,34.04,34.04,223800.0,24.3899,24.397,24.3684,24.3684,223800.0
2013-02-22 15:50:00,34.05,34.07,34.01,34.02,588000.0,24.3756,24.3899,24.3469,24.3541,588000.0
2013-02-22 15:55:00,34.02,34.19,34.02,34.18,1207300.0,24.3541,24.4758,24.3541,24.4686,1207300.0
2013-02-25 09:30:00,34.22,34.34,34.18,34.28,406500.0,24.4973,24.5832,24.4686,24.5402,406500.0
2013-02-25 09:35:00,34.27,34.3,34.2,34.3,257200.0,24.533,24.5545,24.4829,24.5545,257200.0
2013-02-25 09:40:00,34.3,34.33,34.25,34.31,391400.0,24.5545,24.576,24.5187,24.5617,391400.0
2013-02-25 09:45:00,34.31,34.34,34.3,34.34,161400.0,24.5617,24.5832,24.5545,24.5832,161400.0
2013-02-25 09:50:00,34.34,34.39,34.3,34.39,237900.0,24.5832,24.619,24.5545,24.619,237900.0
2013-02-25 09:55:00,34.39,34.45,34.36,34.36,320700.0,24.619,24.6619,24.5975,24.5975,320700.0
2013-02-25 10:00:00,34.37,34.4,34.31,34.34,191200.0,24.6046,24.6261,24.5617,24.5832,191200.0
2013-02-25 10:05:00,34.34,34.37,34.34,34.36,175100.0,24.5832,24.6046,24.5832,24.5975,175100.0
2013-02-25 10:10:00,34.36,34.36,34.31,34.33,199500.0,24.5975,24.5975,24.5617,24.576,199500.0
2013-02-25 10:15:00,34.33,34.34,34.27,34.3,230100.0,24.576,24.5832,24.533,24.5545,230100.0
2013-02-25 10:20:00,34.29,34.3,34.21,34.22,171200.0,24.5474,24.5545,24.4901,24.4973,171200.0
2013-02-25 10:25:00,34.22,34.23,34.18,34.21,155100.0,24.4973,24.5044,24.4686,24.4901,155100.0
2013-02-25 10:30:00,34.22,34.28,34.2,34.25,140900.0,24.4973,24.5402,24.4829,24.5187,140900.0
2013-02-25 10:35:00,34.26,34.28,34.23,34.25,169300.0,24.5259,24.5402,24.5044,24.5187,169300.0
2013-02-25 10:40:00,34.25,34.3,34.19,34.29,226200.0,24.5187,24.5545,24.4758,24.5474,226200.0
2013-02-25 10:45:00,34.3,34.3,34.15,34.19,310300.0,24.5545,24.5545,24.4471,24.4758,310300.0
2013-02-25 10:50:00,34.18,34.18,34.04,34.08,221100.0,24.4686,24.4686,24.3684,24.397,221100.0
2013-02-25 10:55:00,34.07,34.19,34.07,34.16,136300.0,24.3899,24.4758,24.3899,24.4543,136300.0
2013-02-25 11:00:00,34.15,34.2,34.14,34.18,174500.0,24.4471,24.4829,24.44,24.4686,174500.0
2013-02-25 11:05:00,34.18,34.26,34.17,34.26,134000.0,24.4686,24.5259,24.4615,24.5259,134000.0
2013-02-25 11:10:00,34.26,34.26,34.18,34.18,127600.0,24.5259,24.5259,24.4686,24.4686,127600.0
2013-02-25 11:15:00,34.18,34.27,34.17,34.23,146600.0,24.4686,24.533,24.4615,24.5044,146600.0
2013-02-25 11:20:00,34.23,34.24,34.16,34.23,105100.0,24.5044,24.5116,24.4543,24.5044,105100.0
2013-02-25 11:25:00,34.24,34.29,34.2,34.21,126800.0,24.5116,24.5474,24.4829,24.4901,126800.0
2013-02-25 11:30:00,34.21,34.27,34.2,34.26,64500.0,24.4901,24.533,24.4829,24.5259,64500.0
2013-02-25 11:35:00,34.25,34.26,34.16,34.21,188900.0,24.5187,24.5259,24.4543,24.4901,188900.0
2013-02-25 11:40:00,34.2,34.23,34.18,34.2,140200.0,24.4829,24.5044,24.4686,24.4829,140200.0
2013-02-25 11:45:00,34.2,34.2,34.11,34.12,126600.0,24.4829,24.4829,24.4185,24.4257,126600.0
2013-02-25 11:50:00,34.12,34.13,34.05,34.09,137100.0,24.4257,24.4328,24.3756,24.4042,137100.0
2013-02-25 11:55:00,34.09,34.1,34.02,34.05,153200.0,24.4042,24.4113,24.3541,24.3756,153200.0
2013-02-25 12:00:00,34.05,34.11,34.02,34.1,95100.0,24.3756,24.4185,24.3541,24.4113,95100.0
2013-02-25 12:05:00,34.1,34.11,34.07,34.1,64500.0,24.4113,24.4185,24.3899,24.4113,64500.0
2013-02-25 12:10:00,34.1,34.17,34.1,34.17,125800.0,24.4113,24.4615,24.4113,24.4615,125800.0
2013-02-25 12:15:00,34.17,34.18,34.14,34.17,125200.0,24.4615,24.4686,24.44,24.4615,125200.0
2013-02-25 12:20:00,34.16,34.18,34.15,34.18,29900.0,24.4543,24.4686,24.4471,24.4686,29900.0
2013-02-25 12:25:00,34.17,34.2,34.16,34.19,100100.0,24.4615,24.4829,24.4543,24.4758,100100.0
2013-02-25 12:30:00,34.19,34.19,34.13,34.18,122500.0,24.4758,24.4758,24.4328,24.4686,122500.0
2013-02-25 12:35:00,34.18,34.19,34.15,34.15,46500.0,24.4686,24.4758,24.4471,24.4471,46500.0
2013-02-25 12:40:00,34.15,34.18,34.15,34.18,51900.0,24.4471,24.4686,24.4471,24.4686,51900.0
2013-02-25 12:45:00,34.18,34.27,34.17,34.27,63800.0,24.4686,24.533,24.4615,24.533,63800.0
2013-02-25 12:50:00,34.27,34.3,34.24,34.25,90000.0,24.533,24.5545,24.5116,24.5187,90000.0
2013-02-25 12:55:00,34.25,34.26,34.23,34.23,94300.0,24.5187,24.5259,24.5044,24.5044,94300.0
2013-02-25 13:00:00,34.23,34.26,34.19,34.19,106700.0,24.5044,24.5259,24.4758,24.4758,106700.0
2013-02-25 13:05:00,34.2,34.2,34.14,34.18,98700.0,24.4829,24.4829,24.44,24.4686,98700.0
2013-02-25 13:10:00,34.18,34.19,34.16,34.16,61900.0,24.4686,24.4758,24.4543,24.4543,61900.0
2013-02-25 13:15:00,34.16,34.19,34.15,34.16,106100.0,24.4543,24.4758,24.4471,24.4543,106100.0
2013-02-25 13:20:00,34.15,34.18,34.15,34.17,143300.0,24.4471,24.4686,24.4471,24.4615,143300.0
2013-02-25 13:25:00,34.17,34.18,34.16,34.16,67700.0,24.4615,24.4686,24.4543,24.4543,67700.0
2013-02-25 13:30:00,34.16,34.17,34.14,34.15,160200.0,24.4543,24.4615,24.44,24.4471,160200.0
2013-02-25 13:35:00,34.15,34.16,34.12,34.15,78500.0,24.4471,24.4543,24.4257,24.4471,78500.0
2013-02-25 13:40:00,34.14,34.14,34.08,34.1,100500.0,24.44,24.44,24.397,24.4113,100500.0
2013-02-25 13:45:00,34.1,34.1,34.05,34.08,89200.0,24.4113,24.4113,24.3756,24.397,89200.0
2013-02-25 13:50:00,34.08,34.09,34.04,34.06,74800.0,24.397,24.4042,24.3684,24.3827,74800.0
2013-02-25 13:55:00,34.06,34.08,34.02,34.02,126200.0,24.3827,24.397,24.3541,24.3541,126200.0
2013-02-25 14:00:00,34.03,34.03,34.0,34.03,115600.0,24.3612,24.3612,24.3398,24.3612,115600.0
2013-02-25 14:05:00,34.04,34.06,33.96,34.06,131200.0,24.3684,24.3827,24.3111,24.3827,131200.0
2013-02-25 14:10:00,34.06,34.09,34.04,34.07,73700.0,24.3827,24.4042,24.3684,24.3899,73700.0
2013-02-25 14:15:00,34.07,34.07,34.01,34.02,49100.0,24.3899,24.3899,24.3469,24.3541,49100.0
2013-02-25 14:20:00,34.02,34.02,34.01,34.02,55800.0,24.3541,24.3541,24.3469,24.3541,55800.0
2013-02-25 14:25:00,34.01,34.05,34.01,34.05,113100.0,24.3469,24.3756,24.3469,24.3756,113100.0
2013-02-25 14:30:00,34.05,34.08,34.05,34.06,65700.0,24.3756,24.397,24.3756,24.3827,65700.0
2013-02-25 14:35:00,34.06,34.07,34.03,34.04,54100.0,24.3827,24.3899,24.3612,24.3684,54100.0
2013-02-25 14:40:00,34.03,34.07,34.02,34.06,69100.0,24.3612,24.3899,24.3541,24.3827,69100.0
2013-02-25 14:45:00,34.06,34.07,34.0,34.02,88900.0,24.3827,24.3899,24.3398,24.3541,88900.0
2013-02-25 14:50:00,34.02,34.03,34.01,34.02,55000.0,24.3541,24.3612,24.3469,24.3541,55000.0
2013-02-25 14:55:00,34.03,34.07,34.02,34.04,60900.0,24.3612,24.3899,24.3541,24.3684,60900.0
2013-02-25 15:00:00,34.04,34.06,34.0,34.03,70400.0,24.3684,24.3827,24.3398,24.3612,70400.0
2013-02-25 15:05:00,34.02,34.02,33.97,33.98,93700.0,24.3541,24.3541,24.3183,24.3254,93700.0
2013-02-25 15:10:00,33.99,34.02,33.95,33.95,104100.0,24.3326,24.3541,24.304,24.304,104100.0
2013-02-25 15:15:00,33.95,33.97,33.92,33.96,136100.0,24.304,24.3183,24.2825,24.3111,136100.0
2013-02-25 15:20:00,33.96,33.96,33.94,33.96,100800.0,24.3111,24.3111,24.2968,24.3111,100800.0
2013-02-25 15:25:00,33.95,33.96,33.89,33.9,185700.0,24.304,24.3111,24.261,24.2682,185700.0
2013-02-25 15:30:00,33.9,33.94,33.88,33.92,273100.0,24.2682,24.2968,24.2539,24.2825,273100.0
2013-02-25 15:35:00,33.92,33.95,33.91,33.94,168100.0,24.2825,24.304,24.2753,24.2968,168100.0
2013-02-25 15:40:00,33.93,33.93,33.83,33.83,258000.0,24.2896,24.2896,24.2181,24.2181,258000.0
2013-02-25 15:45:00,33.84,33.86,33.79,33.79,454000.0,24.2252,24.2395,24.1894,24.1894,454000.0
2013-02-25 15:50:00,33.8,33.8,33.7,33.77,607900.0,24.1966,24.1966,24.125,24.1751,607900.0
2013-02-25 15:55:00,33.78,33.85,33.72,33.74,1196600.0,24.1823,24.2324,24.1393,24.1536,1196600.0
2013-02-26 09:30:00,33.7,33.73,33.62,33.66,354400.0,24.125,24.1465,24.0677,24.0964,354400.0
2013-02-26 09:35:00,33.66,33.84,33.65,33.73,629600.0,24.0964,24.2252,24.0892,24.1465,629600.0
2013-02-26 09:40:00,33.73,33.8,33.71,33.73,141000.0,24.1465,24.1966,24.1322,24.1465,141000.0
2013-02-26 09:45:00,33.73,33.76,33.7,33.74,143700.0,24.1465,24.168,24.125,24.1536,143700.0
2013-02-26 09:50:00,33.74,33.79,33.72,33.77,149000.0,24.1536,24.1894,24.1393,24.1751,149000.0
2013-02-26 09:55:00,33.77,33.8,33.73,33.76,199800.0,24.1751,24.1966,24.1465,24.168,199800.0
2013-02-26 10:00:00,33.76,33.94,33.76,33.94,396100.0,24.168,24.2968,24.168,24.2968,396100.0
2013-02-26 10:05:00,33.95,33.98,33.82,33.82,247000.0,24.304,24.3254,24.2109,24.2109,247000.0
2013-02-26 10:10:00,33.82,33.83,33.78,33.79,122800.0,24.2109,24.2181,24.1823,24.1894,122800.0
2013-02-26 10:15:00,33.8,33.83,33.77,33.79,193000.0,24.1966,24.2181,24.1751,24.1894,193000.0
2013-02-26 10:20:00,33.78,33.78,33.7,33.77,173500.0,24.1823,24.1823,24.125,24.1751,173500.0
2013-02-26 10:25:00,33.76,33.83,33.7,33.71,227400.0,24.168,24.2181,24.125,24.1322,227400.0
2013-02-26 10:30:00,33.7,33.73,33.68,33.72,167100.0,24.125,24.1465,24.1107,24.1393,167100.0
2013-02-26 10:35:00,33.72,33.76,33.7,33.75,92300.0,24.1393,24.168,24.125,24.1608,92300.0
2013-02-26 10:40:00,33.75,33.8,33.74,33.76,93200.0,24.1608,24.1966,24.1536,24.168,93200.0
2013-02-26 10:45:00,33.76,33.82,33.7,33.81,106000.0,24.168,24.2109,24.125,24.2037,106000.0
2013-02-26 10:50:00,33.81,33.94,33.8,33.93,137900.0,24.2037,24.2968,24.1966,24.2896,137900.0
2013-02-26 10:55:00,33.93,33.94,33.83,33.83,96000.0,24.2896,24.2968,24.2181,24.2181,96000.0
2013-02-26 11:00:00,33.84,33.84,33.78,33.83,171600.0,24.2252,24.2252,24.1823,24.2181,171600.0
2013-02-26 11:05:00,33.83,33.84,33.76,33.8,114500.0,24.2181,24.2252,24.168,24.1966,114500.0
2013-02-26 11:10:00,33.8,33.86,33.8,33.8,94600.0,24.1966,24.2395,24.1966,24.1966,94600.0
2013-02-26 11:15:00,33.81,33.88,33.81,33.85,87000.0,24.2037,24.2539,24.2037,24.2324,87000.0
2013-02-26 11:20:00,33.86,33.86,33.74,33.78,90600.0,24.2395,24.2395,24.1536,24.1823,90600.0
2013-02-26 11:25:00,33.78,33.84,33.78,33.81,108200.0,24.1823,24.2252,24.1823,24.2037,108200.0
2013-02-26 11:30:00,33.8,33.86,33.8,33.83,89200.0,24.1966,24.2395,24.1966,24.2181,89200.0
2013-02-26 11:35:00,33.83,33.84,33.72,33.75,69100.0,24.2181,24.2252,24.1393,24.1608,69100.0
2013-02-26 11:40:00,33.74,33.75,33.69,33.72,91300.0,24.1536,24.1608,24.1178,24.1393,91300.0
2013-02-26 11:45:00,33.73,33.74,33.69,33.73,97400.0,24.1465,24.1536,24.1178,24.1465,97400.0
2013-02-26 11:50:00,33.73,33.81,33.72,33.77,89200.0,24.1465,24.2037,24.1393,24.1751,89200.0
2013-02-26 11:55:00,33.77,33.77,33.72,33.73,68900.0,24.1751,24.1751,24.1393,24.1465,68900.0
2013-02-26 12:00:00,33.73,33.77,33.7,33.76,85300.0,24.1465,24.1751,24.125,24.168,85300.0
2013-02-26 12:05:00,33.75,33.77,33.72,33.76,81900.0,24.1608,24.1751,24.1393,24.168,81900.0
2013-02-26 12:10:00,33.74,33.76,33.71,33.72,66300.0,24.1536,24.168,24.1322,24.1393,66300.0
2013-02-26 12:15:00,33.73,33.75,33.68,33.7,56600.0,24.1465,24.1608,24.1107,24.125,56600.0
2013-02-26 12:20:00,33.7,33.72,33.67,33.72,51800.0,24.125,24.1393,24.1035,24.1393,51800.0
2013-02-26 12:25:00,33.71,33.78,33.7,33.74,57300.0,24.1322,24.1823,24.125,24.1536,57300.0
2013-02-26 12:30:00,33.74,33.77,33.71,33.75,73400.0,24.1536,24.1751,24.1322,24.1608,73400.0
2013-02-26 12:35:00,33.76,33.83,33.74,33.82,57400.0,24.168,24.2181,24.1536,24.2109,57400.0
2013-02-26 12:40:00,33.83,33.83,33.77,33.77,59100.0,24.2181,24.2181,24.1751,24.1751,59100.0
2013-02-26 12:45:00,33.78,33.78,33.73,33.73,65200.0,24.1823,24.1823,24.1465,24.1465,65200.0
2013-02-26 12:50:00,33.74,33.74,33.7,33.71,77900.0,24.1536,24.1536,24.125,24.1322,77900.0
2013-02-26 12:55:00,33.71,33.74,33.71,33.73,52400.0,24.1322,24.1536,24.1322,24.1465,52400.0
2013-02-26 13:00:00,33.73,33.81,33.72,33.81,100200.0,24.1465,24.2037,24.1393,24.2037,100200.0
2013-02-26 13:05:00,33.81,33.81,33.77,33.78,55600.0,24.2037,24.2037,24.1751,24.1823,55600.0
2013-02-26 13:10:00,33.79,33.79,33.73,33.74,62800.0,24.1894,24.1894,24.1465,24.1536,62800.0
2013-02-26 13:15:00,33.74,33.77,33.72,33.72,99800.0,24.1536,24.1751,24.1393,24.1393,99800.0
2013-02-26 13:20:00,33.72,33.74,33.68,33.7,73900.0,24.1393,24.1536,24.1107,24.125,73900.0
2013-02-26 13:25:00,33.71,33.74,33.7,33.74,56400.0,24.1322,24.1536,24.125,24.1536,56400.0
2013-02-26 13:30:00,33.73,33.79,33.73,33.77,54400.0,24.1465,24.1894,24.1465,24.1751,54400.0
2013-02-26 13:35:00,33.76,33.79,33.75,33.79,59300.0,24.168,24.1894,24.1608,24.1894,59300.0
2013-02-26 13:40:00,33.78,33.82,33.77,33.79,52400.0,24.1823,24.2109,24.1751,24.1894,52400.0
2013-02-26 13:45:00,33.78,33.82,33.78,33.8,78200.0,24.1823,24.2109,24.1823,24.1966,78200.0
2013-02-26 13:50:00,33.81,33.82,33.8,33.81,82900.0,24.2037,24.2109,24.1966,24.2037,82900.0
2013-02-26 13:55:00,33.81,33.82,33.78,33.8,91800.0,24.2037,24.2109,24.1823,24.1966,91800.0
2013-02-26 14:00:00,33.81,33.82,33.77,33.81,48300.0,24.2037,24.2109,24.1751,24.2037,48300.0
2013-02-26 14:05:00,33.8,33.82,33.78,33.78,60300.0,24.1966,24.2109,24.1823,24.1823,60300.0
2013-02-26 14:10:00,33.78,33.79,33.77,33.77,16200.0,24.1823,24.1894,24.1751,24.1751,16200.0
2013-02-26 14:15:00,33.77,33.79,33.75,33.76,101400.0,24.1751,24.1894,24.1608,24.168,101400.0
2013-02-26 14:20:00,33.76,33.8,33.75,33.8,38800.0,24.168,24.1966,24.1608,24.1966,38800.0
2013-02-26 14:25:00,33.8,33.82,33.79,33.82,47400.0,24.1966,24.2109,24.1894,24.2109,47400.0
2013-02-26 14:30:00,33.82,33.85,33.81,33.85,90500.0,24.2109,24.2324,24.2037,24.2324,90500.0
2013-02-26 14:35:00,33.85,33.87,33.84,33.85,110900.0,24.2324,24.2467,24.2252,24.2324,110900.0
2013-02-26 14:40:00,33.84,33.84,33.79,33.79,40500.0,24.2252,24.2252,24.1894,24.1894,40500.0
2013-02-26 14:45:00,33.8,33.8,33.74,33.77,77900.0,24.1966,24.1966,24.1536,24.1751,77900.0
2013-02-26 14:50:00,33.78,33.78,33.75,33.76,69600.0,24.1823,24.1823,24.1608,24.168,69600.0
2013-02-26 14:55:00,33.76,33.78,33.75,33.76,58300.0,24.168,24.1823,24.1608,24.168,58300.0
2013-02-26 15:00:00,33.77,33.8,33.75,33.75,50200.0,24.1751,24.1966,24.1608,24.1608,50200.0
2013-02-26 15:05:00,33.75,33.78,33.75,33.76,81300.0,24.1608,24.1823,24.1608,24.168,81300.0
2013-02-26 15:10:00,33.76,33.77,33.69,33.7,90700.0,24.168,24.1751,24.1178,24.125,90700.0
2013-02-26 15:15:00,33.7,33.74,33.68,33.72,78500.0,24.125,24.1536,24.1107,24.1393,78500.0
2013-02-26 15:20:00,33.72,33.72,33.67,33.7,99400.0,24.1393,24.1393,24.1035,24.125,99400.0
2013-02-26 15:25:00,33.7,33.76,33.7,33.76,58800.0,24.125,24.168,24.125,24.168,58800.0
2013-02-26 15:30:00,33.76,33.77,33.73,33.74,134800.0,24.168,24.1751,24.1465,24.1536,134800.0
2013-02-26 15:35:00,33.75,33.77,33.73,33.77,94400.0,24.1608,24.1751,24.1465,24.1751,94400.0
2013-02-26 15:40:00,33.77,33.84,33.77,33.82,71800.0,24.1751,24.2252,24.1751,24.2109,71800.0
2013-02-26 15:45:00,33.82,33.83,33.79,33.79,129300.0,24.2109,24.2181,24.1894,24.1894,129300.0
2013-02-26 15:50:00,33.8,33.81,33.77,33.78,209600.0,24.1966,24.2037,24.1751,24.1823,209600.0
2013-02-26 15:55:00,33.78,33.78,33.74,33.76,267000.0,24.1823,24.1823,24.1536,24.168,267000.0
2013-02-27 09:30:00,33.8,33.85,33.71,33.77,91400.0,24.1966,24.2324,24.1322,24.1751,91400.0
2013-02-27 09:35:00,33.77,33.78,33.72,33.73,42000.0,24.1751,24.1823,24.1393,24.1465,42000.0
2013-02-27 09:40:00,33.73,33.89,33.73,33.86,84000.0,24.1465,24.261,24.1465,24.2395,84000.0
2013-02-27 09:45:00,33.85,33.9,33.78,33.79,81400.0,24.2324,24.2682,24.1823,24.1894,81400.0
2013-02-27 09:50:00,33.79,33.93,33.79,33.93,81500.0,24.1894,24.2896,24.1894,24.2896,81500.0
2013-02-27 09:55:00,33.94,33.96,33.84,33.84,59300.0,24.2968,24.3111,24.2252,24.2252,59300.0
2013-02-27 10:00:00,33.84,33.89,33.83,33.85,95200.0,24.2252,24.261,24.2181,24.2324,95200.0
2013-02-27 10:05:00,33.85,33.87,33.82,33.82,48900.0,24.2324,24.2467,24.2109,24.2109,48900.0
2013-02-27 10:10:00,33.83,33.91,33.83,33.89,49500.0,24.2181,24.2753,24.2181,24.261,49500.0
2013-02-27 10:15:00,33.89,33.93,33.87,33.93,51800.0,24.261,24.2896,24.2467,24.2896,51800.0
2013-02-27 10:20:00,33.94,34.06,33.93,34.06,153300.0,24.2968,24.3827,24.2896,24.3827,153300.0
2013-02-27 10:25:00,34.06,34.08,34.0,34.01,74800.0,24.3827,24.397,24.3398,24.3469,74800.0
2013-02-27 10:30:00,34.0,34.02,33.98,34.0,44400.0,24.3398,24.3541,24.3254,24.3398,44400.0
2013-02-27 10:35:00,34.01,34.07,33.98,34.07,70100.0,24.3469,24.3899,24.3254,24.3899,70100.0
2013-02-27 10:40:00,34.07,34.14,34.05,34.07,155400.0,24.3899,24.44,24.3756,24.3899,155400.0
2013-02-27 10:45:00,34.08,34.09,34.0,34.02,50400.0,24.397,24.4042,24.3398,24.3541,50400.0
2013-02-27 10:50:00,34.02,34.06,33.99,34.05,42100.0,24.3541,24.3827,24.3326,24.3756,42100.0
2013-02-27 10:55:00,34.05,34.08,34.04,34.04,17400.0,24.3756,24.397,24.3684,24.3684,17400.0
2013-02-27 11:00:00,34.04,34.15,34.04,34.12,88800.0,24.3684,24.4471,24.3684,24.4257,88800.0
2013-02-27 11:05:00,34.13,34.14,34.1,34.14,37600.0,24.4328,24.44,24.4113,24.44,37600.0
2013-02-27 11:10:00,34.15,34.21,34.14,34.18,72700.0,24.4471,24.4901,24.44,24.4686,72700.0
2013-02-27 11:15:00,34.18,34.2,34.17,34.2,32200.0,24.4686,24.4829,24.4615,24.4829,32200.0
2013-02-27 11:20:00,34.2,34.23,34.16,34.19,46700.0,24.4829,24.5044,24.4543,24.4758,46700.0
2013-02-27 11:25:00,34.19,34.21,34.17,34.21,32900.0,24.4758,24.4901,24.4615,24.4901,32900.0
2013-02-27 11:30:00,34.22,34.23,34.2,34.2,37400.0,24.4973,24.5044,24.4829,24.4829,37400.0
2013-02-27 11:35:00,34.2,34.27,34.18,34.26,85600.0,24.4829,24.533,24.4686,24.5259,85600.0
2013-02-27 11:40:00,34.27,34.3,34.26,34.29,59500.0,24.533,24.5545,24.5259,24.5474,59500.0
2013-02-27 11:45:00,34.28,34.3,34.26,34.29,33200.0,24.5402,24.5545,24.5259,24.5474,33200.0
2013-02-27 11:50:00,34.29,34.33,34.28,34.33,82200.0,24.5474,24.576,24.5402,24.576,82200.0
2013-02-27 11:55:00,34.32,34.34,34.28,34.3,79200.0,24.5688,24.5832,24.5402,24.5545,79200.0
2013-02-27 12:00:00,34.3,34.33,34.3,34.33,107000.0,24.5545,24.576,24.5545,24.576,107000.0
2013-02-27 12:05:00,34.32,34.38,34.32,34.37,58500.0,24.5688,24.6118,24.5688,24.6046,58500.0
2013-02-27 12:10:00,34.37,34.37,34.31,34.34,90400.0,24.6046,24.6046,24.5617,24.5832,90400.0
2013-02-27 12:15:00,34.34,34.34,34.32,34.33,62700.0,24.5832,24.5832,24.5688,24.576,62700.0
2013-02-27 12:20:00,34.33,34.39,34.33,34.36,140600.0,24.576,24.619,24.576,24.5975,140600.0
2013-02-27 12:25:00,34.36,34.4,34.36,34.4,54300.0,24.5975,24.6261,24.5975,24.6261,54300.0
2013-02-27 12:30:00,34.4,34.46,34.4,34.45,124200.0,24.6261,24.6691,24.6261,24.6619,124200.0
2013-02-27 12:35:00,34.45,34.48,34.44,34.45,117500.0,24.6619,24.6834,24.6547,24.6619,117500.0
2013-02-27 12:40:00,34.44,34.45,34.42,34.44,94900.0,24.6547,24.6619,24.6404,24.6547,94900.0
2013-02-27 12:45:00,34.44,34.46,34.39,34.4,97100.0,24.6547,24.6691,24.619,24.6261,97100.0
2013-02-27 12:50:00,34.39,34.41,34.34,34.34,97100.0,24.619,24.6333,24.5832,24.5832,97100.0
2013-02-27 12:55:00,34.35,34.43,34.33,34.41,113800.0,24.5903,24.6476,24.576,24.6333,113800.0
2013-02-27 13:00:00,34.41,34.41,34.36,34.37,54300.0,24.6333,24.6333,24.5975,24.6046,54300.0
2013-02-27 13:05:00,34.38,34.41,34.36,34.4,122300.0,24.6118,24.6333,24.5975,24.6261,122300.0
2013-02-27 13:10:00,34.4,34.41,34.35,34.37,138500.0,24.6261,24.6333,24.5903,24.6046,138500.0
2013-02-27 13:15:00,34.37,34.37,34.33,34.34,58100.0,24.6046,24.6046,24.576,24.5832,58100.0
2013-02-27 13:20:00,34.33,34.35,34.33,34.35,60100.0,24.576,24.5903,24.576,24.5903,60100.0
2013-02-27 13:25:00,34.35,34.35,34.32,34.33,44200.0,24.5903,24.5903,24.5688,24.576,44200.0
2013-02-27 13:30:00,34.34,34.35,34.32,34.34,65000.0,24.5832,24.5903,24.5688,24.5832,65000.0
2013-02-27 13:35:00,34.34,34.36,34.32,34.34,65800.0,24.5832,24.5975,24.5688,24.5832,65800.0
2013-02-27 13:40:00,34.35,34.35,34.31,34.34,56700.0,24.5903,24.5903,24.5617,24.5832,56700.0
2013-02-27 13:45:00,34.34,34.34,34.27,34.27,49300.0,24.5832,24.5832,24.533,24.533,49300.0
2013-02-27 13:50:00,34.27,34.3,34.27,34.28,62700.0,24.533,24.5545,24.533,24.5402,62700.0
2013-02-27 13:55:00,34.28,34.3,34.25,34.3,50700.0,24.5402,24.5545,24.5187,24.5545,50700.0
2013-02-27 14:00:00,34.3,34.33,34.29,34.33,132200.0,24.5545,24.576,24.5474,24.576,132200.0
2013-02-27 14:05:00,34.34,34.34,34.3,34.33,47000.0,24.5832,24.5832,24.5545,24.576,47000.0
2013-02-27 14:10:00,34.33,34.41,34.33,34.4,64400.0,24.576,24.6333,24.576,24.6261,64400.0
2013-02-27 14:15:00,34.41,34.41,34.38,34.38,33500.0,24.6333,24.6333,24.6118,24.6118,33500.0
2013-02-27 14:20:00,34.39,34.45,34.39,34.44,55000.0,24.619,24.6619,24.619,24.6547,55000.0
2013-02-27 14:25:00,34.44,34.44,34.39,34.4,192200.0,24.6547,24.6547,24.619,24.6261,192200.0
2013-02-27 14:30:00,34.39,34.41,34.37,34.37,47100.0,24.619,24.6333,24.6046,24.6046,47100.0
2013-02-27 14:35:00,34.37,34.41,34.37,34.41,40300.0,24.6046,24.6333,24.6046,24.6333,40300.0
2013-02-27 14:40:00,34.4,34.41,34.38,34.4,25300.0,24.6261,24.6333,24.6118,24.6261,25300.0
2013-02-27 14:45:00,34.4,34.43,34.38,34.43,61300.0,24.6261,24.6476,24.6118,24.6476,61300.0
2013-02-27 14:50:00,34.43,34.44,34.4,34.41,36800.0,24.6476,24.6547,24.6261,24.6333,36800.0
2013-02-27 14:55:00,34.42,34.45,34.4,34.43,57000.0,24.6404,24.6619,24.6261,24.6476,57000.0
2013-02-27 15:00:00,34.44,34.45,34.4,34.41,52200.0,24.6547,24.6619,24.6261,24.6333,52200.0
2013-02-27 15:05:00,34.4,34.42,34.38,34.41,63800.0,24.6261,24.6404,24.6118,24.6333,63800.0
2013-02-27 15:10:00,34.41,34.47,34.41,34.45,95200.0,24.6333,24.6762,24.6333,24.6619,95200.0
2013-02-27 15:15:00,34.45,34.45,34.43,34.43,84200.0,24.6619,24.6619,24.6476,24.6476,84200.0
2013-02-27 15:20:00,34.43,34.45,34.43,34.43,97800.0,24.6476,24.6619,24.6476,24.6476,97800.0
2013-02-27 15:25:00,34.43,34.45,34.42,34.43,122500.0,24.6476,24.6619,24.6404,24.6476,122500.0
2013-02-27 15:30:00,34.43,34.46,34.43,34.45,147300.0,24.6476,24.6691,24.6476,24.6619,147300.0
2013-02-27 15:35:00,34.45,34.47,34.44,34.47,201000.0,24.6619,24.6762,24.6547,24.6762,201000.0
2013-02-27 15:40:00,34.47,34.47,34.43,34.43,177200.0,24.6762,24.6762,24.6476,24.6476,177200.0
2013-02-27 15:45:00,34.43,34.45,34.37,34.39,119700.0,24.6476,24.6619,24.6046,24.619,119700.0
2013-02-27 15:50:00,34.4,34.41,34.37,34.38,163000.0,24.6261,24.6333,24.6046,24.6118,163000.0
2013-02-27 15:55:00,34.39,34.42,34.28,34.29,346200.0,24.619,24.6404,24.5402,24.5474,346200.0
2013-02-28 09:30:00,34.37,34.37,34.24,34.28,105200.0,24.6046,24.6046,24.5116,24.5402,105200.0
2013-02-28 09:35:00,34.27,34.48,34.26,34.44,119300.0,24.533,24.6834,24.5259,24.6547,119300.0
2013-02-28 09:40:00,34.44,34.6,34.38,34.52,467000.0,24.6547,24.7693,24.6118,24.712,467000.0
2013-02-28 09:45:00,34.53,34.54,34.43,34.5,203300.0,24.7192,24.7263,24.6476,24.6977,203300.0
2013-02-28 09:50:00,34.49,34.5,34.47,34.48,184200.0,24.6905,24.6977,24.6762,24.6834,184200.0
2013-02-28 09:55:00,34.49,34.58,34.47,34.57,369300.0,24.6905,24.755,24.6762,24.7478,369300.0
2013-02-28 10:00:00,34.57,34.61,34.56,34.6,280300.0,24.7478,24.7764,24.7407,24.7693,280300.0
2013-02-28 10:05:00,34.6,34.66,34.58,34.6,401900.0,24.7693,24.8122,24.755,24.7693,401900.0
2013-02-28 10:10:00,34.6,34.66,34.57,34.61,460300.0,24.7693,24.8122,24.7478,24.7764,460300.0
2013-02-28 10:15:00,34.62,34.65,34.58,34.62,276400.0,24.7836,24.8051,24.755,24.7836,276400.0
2013-02-28 10:20:00,34.62,34.66,34.56,34.56,82900.0,24.7836,24.8122,24.7407,24.7407,82900.0
2013-02-28 10:25:00,34.56,34.59,34.54,34.57,84300.0,24.7407,24.7621,24.7263,24.7478,84300.0
2013-02-28 10:30:00,34.57,34.58,34.5,34.58,82500.0,24.7478,24.755,24.6977,24.755,82500.0
2013-02-28 10:35:00,34.58,34.6,34.54,34.57,106000.0,24.755,24.7693,24.7263,24.7478,106000.0
2013-02-28 10:40:00,34.58,34.6,34.54,34.56,243200.0,24.755,24.7693,24.7263,24.7407,243200.0
2013-02-28 10:45:00,34.56,34.58,34.51,34.52,147800.0,24.7407,24.755,24.7049,24.712,147800.0
2013-02-28 10:50:00,34.52,34.55,34.46,34.47,84700.0,24.712,24.7335,24.6691,24.6762,84700.0
2013-02-28 10:55:00,34.48,34.51,34.46,34.48,216700.0,24.6834,24.7049,24.6691,24.6834,216700.0
2013-02-28 11:00:00,34.47,34.51,34.45,34.51,92100.0,24.6762,24.7049,24.6619,24.7049,92100.0
2013-02-28 11:05:00,34.51,34.6,34.5,34.58,284200.0,24.7049,24.7693,24.6977,24.755,284200.0
2013-02-28 11:10:00,34.58,34.59,34.57,34.58,79300.0,24.755,24.7621,24.7478,24.755,79300.0
2013-02-28 11:15:00,34.58,34.61,34.57,34.6,158500.0,24.755,24.7764,24.7478,24.7693,158500.0
2013-02-28 11:20:00,34.6,34.6,34.56,34.58,77000.0,24.7693,24.7693,24.7407,24.755,77000.0
2013-02-28 11:25:00,34.57,34.58,34.53,34.58,83000.0,24.7478,24.755,24.7192,24.755,83000.0
2013-02-28 11:30:00,34.58,34.59,34.54,34.54,95200.0,24.755,24.7621,24.7263,24.7263,95200.0
2013-02-28 11:35:00,34.54,34.55,34.46,34.47,129400.0,24.7263,24.7335,24.6691,24.6762,129400.0
2013-02-28 11:40:00,34.47,34.54,34.46,34.53,85800.0,24.6762,24.7263,24.6691,24.7192,85800.0
2013-02-28 11:45:00,34.52,34.54,34.5,34.53,69300.0,24.712,24.7263,24.6977,24.7192,69300.0
2013-02-28 11:50:00,34.53,34.54,34.49,34.5,61900.0,24.7192,24.7263,24.6905,24.6977,61900.0
2013-02-28 11:55:00,34.5,34.52,34.49,34.52,50400.0,24.6977,24.712,24.6905,24.712,50400.0
2013-02-28 12:00:00,34.51,34.55,34.49,34.55,76700.0,24.7049,24.7335,24.6905,24.7335,76700.0
2013-02-28 12:05:00,34.54,34.54,34.51,34.52,117200.0,24.7263,24.7263,24.7049,24.712,117200.0
2013-02-28 12:10:00,34.52,34.52,34.43,34.43,89000.0,24.712,24.712,24.6476,24.6476,89000.0
2013-02-28 12:15:00,34.43,34.45,34.41,34.41,43400.0,24.6476,24.6619,24.6333,24.6333,43400.0
2013-02-28 12:20:00,34.41,34.49,34.41,34.48,62400.0,24.6333,24.6905,24.6333,24.6834,62400.0
2013-02-28 12:25:00,34.48,34.52,34.47,34.52,66800.0,24.6834,24.712,24.6762,24.712,66800.0
2013-02-28 12:30:00,34.52,34.55,34.51,34.55,26000.0,24.712,24.7335,24.7049,24.7335,26000.0
2013-02-28 12:35:00,34.54,34.55,34.53,34.54,82600.0,24.7263,24.7335,24.7192,24.7263,82600.0
2013-02-28 12:40:00,34.53,34.58,34.53,34.57,102900.0,24.7192,24.755,24.7192,24.7478,102900.0
2013-02-28 12:45:00,34.56,34.57,34.55,34.56,40400.0,24.7407,24.7478,24.7335,24.7407,40400.0
2013-02-28 12:50:00,34.56,34.59,34.55,34.55,63300.0,24.7407,24.7621,24.7335,24.7335,63300.0
2013-02-28 12:55:00,34.55,34.55,34.52,34.52,44200.0,24.7335,24.7335,24.712,24.712,44200.0
2013-02-28 13:00:00,34.53,34.55,34.52,34.55,22900.0,24.7192,24.7335,24.712,24.7335,22900.0
2013-02-28 13:05:00,34.54,34.56,34.53,34.56,59600.0,24.7263,24.7407,24.7192,24.7407,59600.0
2013-02-28 13:10:00,34.57,34.59,34.56,34.59,32300.0,24.7478,24.7621,24.7407,24.7621,32300.0
2013-02-28 13:15:00,34.59,34.59,34.55,34.58,110300.0,24.7621,24.7621,24.7335,24.755,110300.0
2013-02-28 13:20:00,34.58,34.59,34.56,34.56,128800.0,24.755,24.7621,24.7407,24.7407,128800.0
2013-02-28 13:25:00,34.57,34.6,34.57,34.57,87000.0,24.7478,24.7693,24.7478,24.7478,87000.0
2013-02-28 13:30:00,34.58,34.59,34.57,34.59,103600.0,24.755,24.7621,24.7478,24.7621,103600.0
2013-02-28 13:35:00,34.6,34.62,34.57,34.58,134700.0,24.7693,24.7836,24.7478,24.755,134700.0
2013-02-28 13:40:00,34.58,34.6,34.58,34.59,11900.0,24.755,24.7693,24.755,24.7621,11900.0
2013-02-28 13:45:00,34.6,34.61,34.59,34.59,40100.0,24.7693,24.7764,24.7621,24.7621,40100.0
2013-02-28 13:50:00,34.6,34.6,34.58,34.59,78300.0,24.7693,24.7693,24.755,24.7621,78300.0
2013-02-28 13:55:00,34.59,34.61,34.57,34.59,56800.0,24.7621,24.7764,24.7478,24.7621,56800.0
2013-02-28 14:00:00,34.59,34.6,34.57,34.59,26100.0,24.7621,24.7693,24.7478,24.7621,26100.0
2013-02-28 14:05:00,34.59,34.61,34.59,34.6,37600.0,24.7621,24.7764,24.7621,24.7693,37600.0
2013-02-28 14:10:00,34.61,34.62,34.59,34.6,49900.0,24.7764,24.7836,24.7621,24.7693,49900.0
2013-02-28 14:15:00,34.6,34.62,34.59,34.59,65300.0,24.7693,24.7836,24.7621,24.7621,65300.0
2013-02-28 14:20:00,34.6,34.62,34.6,34.61,69800.0,24.7693,24.7836,24.7693,24.7764,69800.0
2013-02-28 14:25:00,34.61,34.61,34.59,34.61,51700.0,24.7764,24.7764,24.7621,24.7764,51700.0
2013-02-28 14:30:00,34.61,34.64,34.58,34.58,105000.0,24.7764,24.7979,24.755,24.755,105000.0
2013-02-28 14:35:00,34.59,34.59,34.57,34.57,74200.0,24.7621,24.7621,24.7478,24.7478,74200.0
2013-02-28 14:40:00,34.57,34.59,34.55,34.56,30200.0,24.7478,24.7621,24.7335,24.7407,30200.0
2013-02-28 14:45:00,34.55,34.57,34.53,34.55,63600.0,24.7335,24.7478,24.7192,24.7335,63600.0
2013-02-28 14:50:00,34.55,34.58,34.54,34.58,87100.0,24.7335,24.755,24.7263,24.755,87100.0
2013-02-28 14:55:00,34.58,34.59,34.54,34.56,92700.0,24.755,24.7621,24.7263,24.7407,92700.0
2013-02-28 15:00:00,34.56,34.58,34.54,34.54,89600.0,24.7407,24.755,24.7263,24.7263,89600.0
2013-02-28 15:05:00,34.55,34.56,34.48,34.51,138100.0,24.7335,24.7407,24.6834,24.7049,138100.0
2013-02-28 15:10:00,34.52,34.52,34.42,34.44,186000.0,24.712,24.712,24.6404,24.6547,186000.0
2013-02-28 15:15:00,34.43,34.45,34.39,34.45,112100.0,24.6476,24.6619,24.619,24.6619,112100.0
2013-02-28 15:20:00,34.46,34.49,34.45,34.49,72300.0,24.6691,24.6905,24.6619,24.6905,72300.0
2013-02-28 15:25:00,34.49,34.53,34.47,34.53,104400.0,24.6905,24.7192,24.6762,24.7192,104400.0
2013-02-28 15:30:00,34.52,34.53,34.47,34.5,103600.0,24.712,24.7192,24.6762,24.6977,103600.0
2013-02-28 15:35:00,34.49,34.53,34.47,34.53,128700.0,24.6905,24.7192,24.6762,24.7192,128700.0
2013-02-28 15:40:00,34.52,34.54,34.48,34.48,158800.0,24.712,24.7263,24.6834,24.6834,158800.0
2013-02-28 15:45:00,34.48,34.54,34.47,34.51,180600.0,24.6834,24.7263,24.6762,24.7049,180600.0
2013-02-28 15:50:00,34.5,34.51,34.4,34.4,446600.0,24.6977,24.7049,24.6261,24.6261,446600.0
2013-02-28 15:55:00,34.4,34.47,34.39,34.39,911400.0,24.6261,24.6762,24.619,24.619,911400.0
2013-03-01 09:30:00,34.13,34.26,33.96,33.96,269000.0,24.4328,24.5259,24.3111,24.3111,269000.0
2013-03-01 09:35:00,33.96,34.02,33.96,33.97,236900.0,24.3111,24.3541,24.3111,24.3183,236900.0
2013-03-01 09:40:00,33.96,33.97,33.83,33.92,384100.0,24.3111,24.3183,24.2181,24.2825,384100.0
2013-03-01 09:45:00,33.93,33.96,33.89,33.96,203600.0,24.2896,24.3111,24.261,24.3111,203600.0
2013-03-01 09:50:00,33.97,33.98,33.93,33.97,115600.0,24.3183,24.3254,24.2896,24.3183,115600.0
2013-03-01 09:55:00,33.97,33.98,33.91,33.91,123700.0,24.3183,24.3254,24.2753,24.2753,123700.0
2013-03-01 10:00:00,33.92,34.09,33.9,34.08,204600.0,24.2825,24.4042,24.2682,24.397,204600.0
2013-03-01 10:05:00,34.08,34.11,34.01,34.11,132300.0,24.397,24.4185,24.3469,24.4185,132300.0
2013-03-01 10:10:00,34.11,34.15,34.09,34.1,95700.0,24.4185,24.4471,24.4042,24.4113,95700.0
2013-03-01 10:15:00,34.1,34.12,34.03,34.03,102600.0,24.4113,24.4257,24.3612,24.3612,102600.0
2013-03-01 10:20:00,34.03,34.03,33.97,34.01,86800.0,24.3612,24.3612,24.3183,24.3469,86800.0
2013-03-01 10:25:00,34.01,34.04,34.0,34.02,124000.0,24.3469,24.3684,24.3398,24.3541,124000.0
2013-03-01 10:30:00,34.02,34.12,34.02,34.1,148800.0,24.3541,24.4257,24.3541,24.4113,148800.0
2013-03-01 10:35:00,34.11,34.16,34.09,34.15,208200.0,24.4185,24.4543,24.4042,24.4471,208200.0
2013-03-01 10:40:00,34.14,34.23,34.14,34.23,215600.0,24.44,24.5044,24.44,24.5044,215600.0
2013-03-01 10:45:00,34.22,34.22,34.19,34.2,102300.0,24.4973,24.4973,24.4758,24.4829,102300.0
2013-03-01 10:50:00,34.2,34.27,34.2,34.27,176200.0,24.4829,24.533,24.4829,24.533,176200.0
2013-03-01 10:55:00,34.27,34.33,34.26,34.3,74700.0,24.533,24.576,24.5259,24.5545,74700.0
2013-03-01 11:00:00,34.31,34.4,34.28,34.4,128100.0,24.5617,24.6261,24.5402,24.6261,128100.0
2013-03-01 11:05:00,34.4,34.42,34.33,34.34,81200.0,24.6261,24.6404,24.576,24.5832,81200.0
2013-03-01 11:10:00,34.34,34.37,34.27,34.27,76300.0,24.5832,24.6046,24.533,24.533,76300.0
2013-03-01 11:15:00,34.27,34.3,34.25,34.3,158900.0,24.533,24.5545,24.5187,24.5545,158900.0
2013-03-01 11:20:00,34.3,34.36,34.3,34.36,83400.0,24.5545,24.5975,24.5545,24.5975,83400.0
2013-03-01 11:25:00,34.35,34.37,34.32,34.36,144100.0,24.5903,24.6046,24.5688,24.5975,144100.0
2013-03-01 11:30:00,34.35,34.36,34.3,34.32,130100.0,24.5903,24.5975,24.5545,24.5688,130100.0
2013-03-01 11:35:00,34.32,34.34,34.3,34.32,104000.0,24.5688,24.5832,24.5545,24.5688,104000.0
2013-03-01 11:40:00,34.32,34.33,34.25,34.3,157200.0,24.5688,24.576,24.5187,24.5545,157200.0
2013-03-01 11:45:00,34.3,34.3,34.22,34.26,95600.0,24.5545,24.5545,24.4973,24.5259,95600.0
2013-03-01 11:50:00,34.26,34.3,34.26,34.29,93100.0,24.5259,24.5545,24.5259,24.5474,93100.0
2013-03-01 11:55:00,34.29,34.38,34.29,34.38,45100.0,24.5474,24.6118,24.5474,24.6118,45100.0
2013-03-01 12:00:00,34.38,34.45,34.38,34.44,101100.0,24.6118,24.6619,24.6118,24.6547,101100.0
2013-03-01 12:05:00,34.45,34.47,34.43,34.47,64100.0,24.6619,24.6762,24.6476,24.6762,64100.0
2013-03-01 12:10:00,34.47,34.48,34.44,34.47,78800.0,24.6762,24.6834,24.6547,24.6762,78800.0
2013-03-01 12:15:00,34.48,34.52,34.46,34.5,90200.0,24.6834,24.712,24.6691,24.6977,90200.0
2013-03-01 12:20:00,34.51,34.54,34.48,34.52,89600.0,24.7049,24.7263,24.6834,24.712,89600.0
2013-03-01 12:25:00,34.52,34.57,34.49,34.49,86100.0,24.712,24.7478,24.6905,24.6905,86100.0
2013-03-01 12:30:00,34.48,34.54,34.45,34.45,76200.0,24.6834,24.7263,24.6619,24.6619,76200.0
2013-03-01 12:35:00,34.45,34.48,34.44,34.47,56000.0,24.6619,24.6834,24.6547,24.6762,56000.0
2013-03-01 12:40:00,34.48,34.48,34.43,34.43,44900.0,24.6834,24.6834,24.6476,24.6476,44900.0
2013-03-01 12:45:00,34.43,34.43,34.41,34.43,39300.0,24.6476,24.6476,24.6333,24.6476,39300.0
2013-03-01 12:50:00,34.43,34.47,34.43,34.45,95900.0,24.6476,24.6762,24.6476,24.6619,95900.0
2013-03-01 12:55:00,34.46,34.5,34.45,34.47,122700.0,24.6691,24.6977,24.6619,24.6762,122700.0
2013-03-01 13:00:00,34.47,34.48,34.46,34.48,79900.0,24.6762,24.6834,24.6691,24.6834,79900.0
2013-03-01 13:05:00,34.47,34.48,34.42,34.44,70400.0,24.6762,24.6834,24.6404,24.6547,70400.0
2013-03-01 13:10:00,34.44,34.48,34.44,34.44,47700.0,24.6547,24.6834,24.6547,24.6547,47700.0
2013-03-01 13:15:00,34.44,34.48,34.44,34.46,60400.0,24.6547,24.6834,24.6547,24.6691,60400.0
2013-03-01 13:20:00,34.45,34.48,34.43,34.48,54600.0,24.6619,24.6834,24.6476,24.6834,54600.0
2013-03-01 13:25:00,34.48,34.48,34.45,34.45,48000.0,24.6834,24.6834,24.6619,24.6619,48000.0
2013-03-01 13:30:00,34.45,34.45,34.4,34.4,51800.0,24.6619,24.6619,24.6261,24.6261,51800.0
2013-03-01 13:35:00,34.41,34.41,34.37,34.38,45700.0,24.6333,24.6333,24.6046,24.6118,45700.0
2013-03-01 13:40:00,34.39,34.41,34.37,34.4,62100.0,24.619,24.6333,24.6046,24.6261,62100.0
2013-03-01 13:45:00,34.4,34.41,34.39,34.4,89700.0,24.6261,24.6333,24.619,24.6261,89700.0
2013-03-01 13:50:00,34.39,34.43,34.39,34.43,68900.0,24.619,24.6476,24.619,24.6476,68900.0
2013-03-01 13:55:00,34.43,34.46,34.42,34.44,55900.0,24.6476,24.6691,24.6404,24.6547,55900.0
2013-03-01 14:00:00,34.45,34.49,34.45,34.48,58400.0,24.6619,24.6905,24.6619,24.6834,58400.0
2013-03-01 14:05:00,34.48,34.5,34.46,34.47,41000.0,24.6834,24.6977,24.6691,24.6762,41000.0
2013-03-01 14:10:00,34.46,34.46,34.44,34.45,24700.0,24.6691,24.6691,24.6547,24.6619,24700.0
2013-03-01 14:15:00,34.45,34.48,34.42,34.43,61400.0,24.6619,24.6834,24.6404,24.6476,61400.0
2013-03-01 14:20:00,34.44,34.46,34.41,34.41,63500.0,24.6547,24.6691,24.6333,24.6333,63500.0
2013-03-01 14:25:00,34.41,34.41,34.39,34.41,41300.0,24.6333,24.6333,24.619,24.6333,41300.0
2013-03-01 14:30:00,34.41,34.43,34.41,34.42,20400.0,24.6333,24.6476,24.6333,24.6404,20400.0
2013-03-01 14:35:00,34.43,34.46,34.41,34.41,67900.0,24.6476,24.6691,24.6333,24.6333,67900.0
2013-03-01 14:40:00,34.41,34.44,34.41,34.44,54300.0,24.6333,24.6547,24.6333,24.6547,54300.0
2013-03-01 14:45:00,34.43,34.44,34.4,34.41,78300.0,24.6476,24.6547,24.6261,24.6333,78300.0
2013-03-01 14:50:00,34.4,34.43,34.39,34.42,66400.0,24.6261,24.6476,24.619,24.6404,66400.0
2013-03-01 14:55:00,34.43,34.43,34.4,34.42,68700.0,24.6476,24.6476,24.6261,24.6404,68700.0
2013-03-01 15:00:00,34.41,34.44,34.4,34.4,52500.0,24.6333,24.6547,24.6261,24.6261,52500.0
2013-03-01 15:05:00,34.39,34.42,34.39,34.4,55900.0,24.619,24.6404,24.619,24.6261,55900.0
2013-03-01 15:10:00,34.41,34.44,34.4,34.41,78000.0,24.6333,24.6547,24.6261,24.6333,78000.0
2013-03-01 15:15:00,34.41,34.42,34.39,34.4,73500.0,24.6333,24.6404,24.619,24.6261,73500.0
2013-03-01 15:20:00,34.41,34.42,34.39,34.41,76700.0,24.6333,24.6404,24.619,24.6333,76700.0
2013-03-01 15:25:00,34.41,34.42,34.39,34.4,84700.0,24.6333,24.6404,24.619,24.6261,84700.0
2013-03-01 15:30:00,34.4,34.43,34.4,34.42,55400.0,24.6261,24.6476,24.6261,24.6404,55400.0
2013-03-01 15:35:00,34.41,34.43,34.4,34.41,109500.0,24.6333,24.6476,24.6261,24.6333,109500.0
2013-03-01 15:40:00,34.41,34.41,34.39,34.39,182100.0,24.6333,24.6333,24.619,24.619,182100.0
2013-03-01 15:45:00,34.39,34.47,34.39,34.46,169300.0,24.619,24.6762,24.619,24.6691,169300.0
2013-03-01 15:50:00,34.47,34.5,34.46,34.47,367500.0,24.6762,24.6977,24.6691,24.6762,367500.0
2013-03-01 15:55:00,34.46,34.54,34.43,34.51,633000.0,24.6691,24.7263,24.6476,24.7049,633000.0
2013-03-04 09:30:00,34.44,34.44,34.25,34.36,186700.0,24.6547,24.6547,24.5187,24.5975,186700.0
2013-03-04 09:35:00,34.34,34.36,34.11,34.24,374800.0,24.5832,24.5975,24.4185,24.5116,374800.0
2013-03-04 09:40:00,34.25,34.27,34.16,34.21,151100.0,24.5187,24.533,24.4543,24.4901,151100.0
2013-03-04 09:45:00,34.2,34.39,34.2,34.34,254300.0,24.4829,24.619,24.4829,24.5832,254300.0
2013-03-04 09:50:00,34.34,34.36,34.32,34.35,105300.0,24.5832,24.5975,24.5688,24.5903,105300.0
2013-03-04 09:55:00,34.35,34.41,34.3,34.33,130500.0,24.5903,24.6333,24.5545,24.576,130500.0
2013-03-04 10:00:00,34.32,34.34,34.23,34.25,76400.0,24.5688,24.5832,24.5044,24.5187,76400.0
2013-03-04 10:05:00,34.25,34.34,34.25,34.32,85700.0,24.5187,24.5832,24.5187,24.5688,85700.0
2013-03-04 10:10:00,34.32,34.33,34.29,34.29,116100.0,24.5688,24.576,24.5474,24.5474,116100.0
2013-03-04 10:15:00,34.3,34.31,34.26,34.31,70300.0,24.5545,24.5617,24.5259,24.5617,70300.0
2013-03-04 10:20:00,34.31,34.31,34.25,34.27,87400.0,24.5617,24.5617,24.5187,24.533,87400.0
2013-03-04 10:25:00,34.27,34.34,34.27,34.33,120200.0,24.533,24.5832,24.533,24.576,120200.0
2013-03-04 10:30:00,34.33,34.34,34.3,34.31,173400.0,24.576,24.5832,24.5545,24.5617,173400.0
2013-03-04 10:35:00,34.32,34.32,34.18,34.24,88900.0,24.5688,24.5688,24.4686,24.5116,88900.0
2013-03-04 10:40:00,34.24,34.28,34.22,34.23,158300.0,24.5116,24.5402,24.4973,24.5044,158300.0
2013-03-04 10:45:00,34.23,34.3,34.23,34.29,50100.0,24.5044,24.5545,24.5044,24.5474,50100.0
2013-03-04 10:50:00,34.28,34.32,34.28,34.32,109200.0,24.5402,24.5688,24.5402,24.5688,109200.0
2013-03-04 10:55:00,34.31,34.34,34.29,34.33,59800.0,24.5617,24.5832,24.5474,24.576,59800.0
2013-03-04 11:00:00,34.33,34.34,34.3,34.32,71500.0,24.576,24.5832,24.5545,24.5688,71500.0
2013-03-04 11:05:00,34.33,34.34,34.28,34.3,94400.0,24.576,24.5832,24.5402,24.5545,94400.0
2013-03-04 11:10:00,34.29,34.35,34.29,34.32,37400.0,24.5474,24.5903,24.5474,24.5688,37400.0
2013-03-04 11:15:00,34.33,34.36,34.3,34.36,97700.0,24.576,24.5975,24.5545,24.5975,97700.0
2013-03-04 11:20:00,34.37,34.38,34.32,34.34,57600.0,24.6046,24.6118,24.5688,24.5832,57600.0
2013-03-04 11:25:00,34.35,34.37,34.33,34.35,88800.0,24.5903,24.6046,24.576,24.5903,88800.0
2013-03-04 11:30:00,34.35,34.42,34.35,34.41,180000.0,24.5903,24.6404,24.5903,24.6333,180000.0
2013-03-04 11:35:00,34.41,34.43,34.4,34.42,96900.0,24.6333,24.6476,24.6261,24.6404,96900.0
2013-03-04 11:40:00,34.42,34.45,34.41,34.43,73300.0,24.6404,24.6619,24.6333,24.6476,73300.0
2013-03-04 11:45:00,34.44,34.51,34.43,34.51,159300.0,24.6547,24.7049,24.6476,24.7049,159300.0
2013-03-04 11:50:00,34.51,34.54,34.51,34.52,41100.0,24.7049,24.7263,24.7049,24.712,41100.0
2013-03-04 11:55:00,34.52,34.57,34.51,34.53,84900.0,24.712,24.7478,24.7049,24.7192,84900.0
2013-03-04 12:00:00,34.53,34.53,34.49,34.5,63700.0,24.7192,24.7192,24.6905,24.6977,63700.0
2013-03-04 12:05:00,34.49,34.5,34.46,34.47,45300.0,24.6905,24.6977,24.6691,24.6762,45300.0
2013-03-04 12:10:00,34.47,34.47,34.45,34.45,9100.0,24.6762,24.6762,24.6619,24.6619,9100.0
2013-03-04 12:15:00,34.45,34.46,34.38,34.38,65100.0,24.6619,24.6691,24.6118,24.6118,65100.0
2013-03-04 12:20:00,34.38,34.39,34.34,34.34,73500.0,24.6118,24.619,24.5832,24.5832,73500.0
2013-03-04 12:25:00,34.34,34.34,34.29,34.3,75600.0,24.5832,24.5832,24.5474,24.5545,75600.0
2013-03-04 12:30:00,34.3,34.3,34.26,34.29,128200.0,24.5545,24.5545,24.5259,24.5474,128200.0
2013-03-04 12:35:00,34.29,34.3,34.27,34.28,44200.0,24.5474,24.5545,24.533,24.5402,44200.0
2013-03-04 12:40:00,34.27,34.3,34.27,34.3,48900.0,24.533,24.5545,24.533,24.5545,48900.0
2013-03-04 12:45:00,34.3,34.32,34.29,34.31,31000.0,24.5545,24.5688,24.5474,24.5617,31000.0
2013-03-04 12:50:00,34.31,34.33,34.3,34.31,92400.0,24.5617,24.576,24.5545,24.5617,92400.0
2013-03-04 12:55:00,34.32,34.32,34.31,34.31,8400.0,24.5688,24.5688,24.5617,24.5617,8400.0
2013-03-04 13:00:00,34.32,34.36,34.32,34.35,116000.0,24.5688,24.5975,24.5688,24.5903,116000.0
2013-03-04 13:05:00,34.36,34.36,34.3,34.32,50100.0,24.5975,24.5975,24.5545,24.5688,50100.0
2013-03-04 13:10:00,34.32,34.33,34.31,34.32,21400.0,24.5688,24.576,24.5617,24.5688,21400.0
2013-03-04 13:15:00,34.33,34.37,34.33,34.37,31400.0,24.576,24.6046,24.576,24.6046,31400.0
2013-03-04 13:20:00,34.36,34.46,34.36,34.45,79700.0,24.5975,24.6691,24.5975,24.6619,79700.0
2013-03-04 13:25:00,34.46,34.49,34.43,34.49,24300.0,24.6691,24.6905,24.6476,24.6905,24300.0
2013-03-04 13:30:00,34.49,34.5,34.45,34.5,61600.0,24.6905,24.6977,24.6619,24.6977,61600.0
2013-03-04 13:35:00,34.5,34.52,34.47,34.48,46700.0,24.6977,24.712,24.6762,24.6834,46700.0
2013-03-04 13:40:00,34.48,34.51,34.47,34.48,39800.0,24.6834,24.7049,24.6762,24.6834,39800.0
2013-03-04 13:45:00,34.48,34.51,34.47,34.48,38200.0,24.6834,24.7049,24.6762,24.6834,38200.0
2013-03-04 13:50:00,34.47,34.48,34.43,34.43,36700.0,24.6762,24.6834,24.6476,24.6476,36700.0
2013-03-04 13:55:00,34.44,34.45,34.39,34.45,55500.0,24.6547,24.6619,24.619,24.6619,55500.0
2013-03-04 14:00:00,34.45,34.47,34.44,34.45,60300.0,24.6619,24.6762,24.6547,24.6619,60300.0
2013-03-04 14:05:00,34.45,34.48,34.43,34.45,42100.0,24.6619,24.6834,24.6476,24.6619,42100.0
2013-03-04 14:10:00,34.45,34.45,34.4,34.4,22400.0,24.6619,24.6619,24.6261,24.6261,22400.0
2013-03-04 14:15:00,34.4,34.4,34.38,34.39,39200.0,24.6261,24.6261,24.6118,24.619,39200.0
2013-03-04 14:20:00,34.39,34.42,34.39,34.4,23400.0,24.619,24.6404,24.619,24.6261,23400.0
2013-03-04 14:25:00,34.41,34.52,34.41,34.51,119900.0,24.6333,24.712,24.6333,24.7049,119900.0
2013-03-04 14:30:00,34.5,34.52,34.49,34.52,91200.0,24.6977,24.712,24.6905,24.712,91200.0
2013-03-04 14:35:00,34.51,34.52,34.48,34.5,47400.0,24.7049,24.712,24.6834,24.6977,47400.0
2013-03-04 14:40:00,34.5,34.53,34.46,34.52,126500.0,24.6977,24.7192,24.6691,24.712,126500.0
2013-03-04 14:45:00,34.52,34.55,34.5,34.5,45000.0,24.712,24.7335,24.6977,24.6977,45000.0
2013-03-04 14:50:00,34.51,34.51,34.47,34.51,46900.0,24.7049,24.7049,24.6762,24.7049,46900.0
2013-03-04 14:55:00,34.5,34.52,34.49,34.5,96500.0,24.6977,24.712,24.6905,24.6977,96500.0
2013-03-04 15:00:00,34.49,34.5,34.47,34.48,43400.0,24.6905,24.6977,24.6762,24.6834,43400.0
2013-03-04 15:05:00,34.47,34.5,34.46,34.5,74900.0,24.6762,24.6977,24.6691,24.6977,74900.0
2013-03-04 15:10:00,34.51,34.51,34.47,34.48,53200.0,24.7049,24.7049,24.6762,24.6834,53200.0
2013-03-04 15:15:00,34.48,34.49,34.44,34.44,36400.0,24.6834,24.6905,24.6547,24.6547,36400.0
2013-03-04 15:20:00,34.45,34.45,34.42,34.44,56300.0,24.6619,24.6619,24.6404,24.6547,56300.0
2013-03-04 15:25:00,34.45,34.48,34.45,34.47,55100.0,24.6619,24.6834,24.6619,24.6762,55100.0
2013-03-04 15:30:00,34.47,34.48,34.45,34.48,67100.0,24.6762,24.6834,24.6619,24.6834,67100.0
2013-03-04 15:35:00,34.48,34.5,34.48,34.49,86500.0,24.6834,24.6977,24.6834,24.6905,86500.0
2013-03-04 15:40:00,34.49,34.52,34.48,34.5,165500.0,24.6905,24.712,24.6834,24.6977,165500.0
2013-03-04 15:45:00,34.5,34.53,34.5,34.5,128300.0,24.6977,24.7192,24.6977,24.6977,128300.0
2013-03-04 15:50:00,34.5,34.52,34.49,34.49,180200.0,24.6977,24.712,24.6905,24.6905,180200.0
2013-03-04 15:55:00,34.5,34.57,34.49,34.57,442300.0,24.6977,24.7478,24.6905,24.7478,442300.0
2013-03-05 09:30:00,34.68,34.73,34.61,34.67,258600.0,24.8266,24.8623,24.7764,24.8194,258600.0
2013-03-05 09:35:00,34.66,34.73,34.63,34.71,233400.0,24.8122,24.8623,24.7908,24.848,233400.0
2013-03-05 09:40:00,34.72,34.76,34.61,34.68,616400.0,24.8552,24.8838,24.7764,24.8266,616400.0
2013-03-05 09:45:00,34.69,34.69,34.59,34.62,147300.0,24.8337,24.8337,24.7621,24.7836,147300.0
2013-03-05 09:50:00,34.62,34.68,34.61,34.65,86800.0,24.7836,24.8266,24.7764,24.8051,86800.0
2013-03-05 09:55:00,34.66,34.69,34.63,34.68,127300.0,24.8122,24.8337,24.7908,24.8266,127300.0
2013-03-05 10:00:00,34.68,34.69,34.63,34.63,254200.0,24.8266,24.8337,24.7908,24.7908,254200.0
2013-03-05 10:05:00,34.64,34.7,34.63,34.7,183600.0,24.7979,24.8409,24.7908,24.8409,183600.0
2013-03-05 10:10:00,34.69,34.7,34.67,34.7,185400.0,24.8337,24.8409,24.8194,24.8409,185400.0
2013-03-05 10:15:00,34.7,34.75,34.69,34.74,145900.0,24.8409,24.8767,24.8337,24.8695,145900.0
2013-03-05 10:20:00,34.74,34.76,34.71,34.72,125000.0,24.8695,24.8838,24.848,24.8552,125000.0
2013-03-05 10:25:00,34.72,34.74,34.71,34.73,243800.0,24.8552,24.8695,24.848,24.8623,243800.0
2013-03-05 10:30:00,34.73,34.78,34.73,34.77,182700.0,24.8623,24.8981,24.8623,24.891,182700.0
2013-03-05 10:35:00,34.77,34.79,34.75,34.76,102900.0,24.891,24.9053,24.8767,24.8838,102900.0
2013-03-05 10:40:00,34.76,34.82,34.76,34.82,226000.0,24.8838,24.9268,24.8838,24.9268,226000.0
2013-03-05 10:45:00,34.82,34.85,34.79,34.8,107300.0,24.9268,24.9483,24.9053,24.9125,107300.0
2013-03-05 10:50:00,34.8,34.8,34.78,34.8,111100.0,24.9125,24.9125,24.8981,24.9125,111100.0
2013-03-05 10:55:00,34.8,34.8,34.78,34.8,129200.0,24.9125,24.9125,24.8981,24.9125,129200.0
2013-03-05 11:00:00,34.8,34.82,34.79,34.81,106100.0,24.9125,24.9268,24.9053,24.9196,106100.0
2013-03-05 11:05:00,34.81,34.82,34.78,34.79,163900.0,24.9196,24.9268,24.8981,24.9053,163900.0
2013-03-05 11:10:00,34.8,34.82,34.78,34.8,98600.0,24.9125,24.9268,24.8981,24.9125,98600.0
2013-03-05 11:15:00,34.8,34.81,34.77,34.8,49900.0,24.9125,24.9196,24.891,24.9125,49900.0
2013-03-05 11:20:00,34.8,34.82,34.79,34.8,79000.0,24.9125,24.9268,24.9053,24.9125,79000.0
2013-03-05 11:25:00,34.8,34.82,34.79,34.8,97800.0,24.9125,24.9268,24.9053,24.9125,97800.0
2013-03-05 11:30:00,34.81,34.82,34.8,34.81,42700.0,24.9196,24.9268,24.9125,24.9196,42700.0
2013-03-05 11:35:00,34.81,34.81,34.78,34.79,127000.0,24.9196,24.9196,24.8981,24.9053,127000.0
2013-03-05 11:40:00,34.79,34.82,34.78,34.8,149000.0,24.9053,24.9268,24.8981,24.9125,149000.0
2013-03-05 11:45:00,34.8,34.86,34.79,34.85,109600.0,24.9125,24.9554,24.9053,24.9483,109600.0
2013-03-05 11:50:00,34.85,34.86,34.83,34.83,161800.0,24.9483,24.9554,24.9339,24.9339,161800.0
2013-03-05 11:55:00,34.84,34.89,34.84,34.87,85900.0,24.9411,24.9769,24.9411,24.9626,85900.0
2013-03-05 12:00:00,34.86,34.88,34.84,34.85,93500.0,24.9554,24.9697,24.9411,24.9483,93500.0
2013-03-05 12:05:00,34.84,34.86,34.84,34.85,23900.0,24.9411,24.9554,24.9411,24.9483,23900.0
2013-03-05 12:10:00,34.85,34.86,34.84,34.85,60300.0,24.9483,24.9554,24.9411,24.9483,60300.0
2013-03-05 12:15:00,34.84,34.84,34.8,34.8,82300.0,24.9411,24.9411,24.9125,24.9125,82300.0
2013-03-05 12:20:00,34.8,34.82,34.79,34.8,47700.0,24.9125,24.9268,24.9053,24.9125,47700.0
2013-03-05 12:25:00,34.8,34.85,34.79,34.84,66100.0,24.9125,24.9483,24.9053,24.9411,66100.0
2013-03-05 12:30:00,34.84,34.85,34.81,34.81,66000.0,24.9411,24.9483,24.9196,24.9196,66000.0
2013-03-05 12:35:00,34.82,34.82,34.8,34.8,46900.0,24.9268,24.9268,24.9125,24.9125,46900.0
2013-03-05 12:40:00,34.8,34.82,34.79,34.8,50400.0,24.9125,24.9268,24.9053,24.9125,50400.0
2013-03-05 12:45:00,34.81,34.83,34.81,34.83,103500.0,24.9196,24.9339,24.9196,24.9339,103500.0
2013-03-05 12:50:00,34.83,34.83,34.81,34.83,85700.0,24.9339,24.9339,24.9196,24.9339,85700.0
2013-03-05 12:55:00,34.84,34.84,34.82,34.84,46100.0,24.9411,24.9411,24.9268,24.9411,46100.0
2013-03-05 13:00:00,34.84,34.84,34.82,34.83,41600.0,24.9411,24.9411,24.9268,24.9339,41600.0
2013-03-05 13:05:00,34.82,34.84,34.82,34.82,41800.0,24.9268,24.9411,24.9268,24.9268,41800.0
2013-03-05 13:10:00,34.82,34.84,34.81,34.82,72900.0,24.9268,24.9411,24.9196,24.9268,72900.0
2013-03-05 13:15:00,34.82,34.86,34.82,34.85,138200.0,24.9268,24.9554,24.9268,24.9483,138200.0
2013-03-05 13:20:00,34.86,34.88,34.85,34.88,58700.0,24.9554,24.9697,24.9483,24.9697,58700.0
2013-03-05 13:25:00,34.87,34.89,34.86,34.88,36500.0,24.9626,24.9769,24.9554,24.9697,36500.0
2013-03-05 13:30:00,34.87,34.89,34.85,34.87,104600.0,24.9626,24.9769,24.9483,24.9626,104600.0
2013-03-05 13:35:00,34.87,34.88,34.85,34.86,45300.0,24.9626,24.9697,24.9483,24.9554,45300.0
2013-03-05 13:40:00,34.87,34.87,34.84,34.84,56500.0,24.9626,24.9626,24.9411,24.9411,56500.0
2013-03-05 13:45:00,34.84,34.86,34.84,34.86,77900.0,24.9411,24.9554,24.9411,24.9554,77900.0
2013-03-05 13:50:00,34.86,34.87,34.84,34.87,157800.0,24.9554,24.9626,24.9411,24.9626,157800.0
2013-03-05 13:55:00,34.87,34.87,34.84,34.86,65300.0,24.9626,24.9626,24.9411,24.9554,65300.0
2013-03-05 14:00:00,34.86,34.89,34.86,34.87,47000.0,24.9554,24.9769,24.9554,24.9626,47000.0
2013-03-05 14:05:00,34.88,34.88,34.86,34.88,43400.0,24.9697,24.9697,24.9554,24.9697,43400.0
2013-03-05 14:10:00,34.88,34.89,34.87,34.89,46700.0,24.9697,24.9769,24.9626,24.9769,46700.0
2013-03-05 14:15:00,34.88,34.89,34.88,34.89,9100.0,24.9697,24.9769,24.9697,24.9769,9100.0
2013-03-05 14:20:00,34.89,34.89,34.86,34.86,70200.0,24.9769,24.9769,24.9554,24.9554,70200.0
2013-03-05 14:25:00,34.86,34.87,34.83,34.84,51300.0,24.9554,24.9626,24.9339,24.9411,51300.0
2013-03-05 14:30:00,34.84,34.84,34.8,34.81,66600.0,24.9411,24.9411,24.9125,24.9196,66600.0
2013-03-05 14:35:00,34.81,34.85,34.81,34.84,38100.0,24.9196,24.9483,24.9196,24.9411,38100.0
2013-03-05 14:40:00,34.83,34.86,34.83,34.86,106400.0,24.9339,24.9554,24.9339,24.9554,106400.0
2013-03-05 14:45:00,34.86,34.88,34.86,34.88,43700.0,24.9554,24.9697,24.9554,24.9697,43700.0
2013-03-05 14:50:00,34.87,34.88,34.85,34.85,75900.0,24.9626,24.9697,24.9483,24.9483,75900.0
2013-03-05 14:55:00,34.86,34.88,34.84,34.87,126800.0,24.9554,24.9697,24.9411,24.9626,126800.0
2013-03-05 15:00:00,34.87,34.88,34.84,34.86,195100.0,24.9626,24.9697,24.9411,24.9554,195100.0
2013-03-05 15:05:00,34.86,34.89,34.86,34.87,184500.0,24.9554,24.9769,24.9554,24.9626,184500.0
2013-03-05 15:10:00,34.88,34.89,34.85,34.87,178300.0,24.9697,24.9769,24.9483,24.9626,178300.0
2013-03-05 15:15:00,34.87,34.88,34.86,34.88,69800.0,24.9626,24.9697,24.9554,24.9697,69800.0
2013-03-05 15:20:00,34.87,34.88,34.84,34.86,156400.0,24.9626,24.9697,24.9411,24.9554,156400.0
2013-03-05 15:25:00,34.86,34.87,34.84,34.86,104700.0,24.9554,24.9626,24.9411,24.9554,104700.0
2013-03-05 15:30:00,34.86,34.89,34.85,34.87,192500.0,24.9554,24.9769,24.9483,24.9626,192500.0
2013-03-05 15:35:00,34.86,34.89,34.86,34.89,155400.0,24.9554,24.9769,24.9554,24.9769,155400.0
2013-03-05 15:40:00,34.89,34.93,34.88,34.92,304800.0,24.9769,25.0055,24.9697,24.9984,304800.0
2013-03-05 15:45:00,34.92,34.93,34.87,34.9,224200.0,24.9984,25.0055,24.9626,24.984,224200.0
2013-03-05 15:50:00,34.9,34.91,34.87,34.88,409300.0,24.984,24.9912,24.9626,24.9697,409300.0
2013-03-05 15:55:00,34.89,35.01,34.88,35.01,2131700.0,24.9769,25.0628,24.9697,25.0628,2131700.0
2013-03-06 09:30:00,35.03,35.2,34.98,35.16,244800.0,25.0771,25.1988,25.0413,25.1702,244800.0
2013-03-06 09:35:00,35.15,35.2,35.05,35.15,161600.0,25.163,25.1988,25.0914,25.163,161600.0
2013-03-06 09:40:00,35.15,35.25,35.11,35.22,169600.0,25.163,25.2346,25.1344,25.2131,169600.0
2013-03-06 09:45:00,35.22,35.26,35.12,35.19,186300.0,25.2131,25.2418,25.1415,25.1917,186300.0
2013-03-06 09:50:00,35.2,35.25,35.2,35.23,86400.0,25.1988,25.2346,25.1988,25.2203,86400.0
2013-03-06 09:55:00,35.24,35.25,35.2,35.22,80200.0,25.2274,25.2346,25.1988,25.2131,80200.0
2013-03-06 10:00:00,35.21,35.23,35.13,35.15,100200.0,25.206,25.2203,25.1487,25.163,100200.0
2013-03-06 10:05:00,35.16,35.19,35.13,35.16,54300.0,25.1702,25.1917,25.1487,25.1702,54300.0
2013-03-06 10:10:00,35.16,35.2,35.11,35.12,92600.0,25.1702,25.1988,25.1344,25.1415,92600.0
2013-03-06 10:15:00,35.12,35.16,35.05,35.05,113100.0,25.1415,25.1702,25.0914,25.0914,113100.0
2013-03-06 10:20:00,35.05,35.09,35.04,35.06,141800.0,25.0914,25.1201,25.0843,25.0986,141800.0
2013-03-06 10:25:00,35.07,35.09,35.05,35.06,98500.0,25.1057,25.1201,25.0914,25.0986,98500.0
2013-03-06 10:30:00,35.06,35.09,35.02,35.07,222100.0,25.0986,25.1201,25.07,25.1057,222100.0
2013-03-06 10:35:00,35.07,35.15,35.07,35.13,76400.0,25.1057,25.163,25.1057,25.1487,76400.0
2013-03-06 10:40:00,35.14,35.15,35.1,35.11,62100.0,25.1559,25.163,25.1272,25.1344,62100.0
2013-03-06 10:45:00,35.11,35.14,35.1,35.12,1039000.0,25.1344,25.1559,25.1272,25.1415,1039000.0
2013-03-06 10:50:00,35.12,35.12,35.05,35.07,109100.0,25.1415,25.1415,25.0914,25.1057,109100.0
2013-03-06 10:55:00,35.07,35.09,35.03,35.08,168600.0,25.1057,25.1201,25.0771,25.1129,168600.0
2013-03-06 11:00:00,35.07,35.11,35.05,35.07,89900.0,25.1057,25.1344,25.0914,25.1057,89900.0
2013-03-06 11:05:00,35.07,35.08,35.02,35.05,119300.0,25.1057,25.1129,25.07,25.0914,119300.0
2013-03-06 11:10:00,35.04,35.07,35.03,35.06,64700.0,25.0843,25.1057,25.0771,25.0986,64700.0
2013-03-06 11:15:00,35.07,35.09,35.05,35.09,40900.0,25.1057,25.1201,25.0914,25.1201,40900.0
2013-03-06 11:20:00,35.09,35.1,35.06,35.07,40700.0,25.1201,25.1272,25.0986,25.1057,40700.0
2013-03-06 11:25:00,35.07,35.07,35.05,35.06,37000.0,25.1057,25.1057,25.0914,25.0986,37000.0
2013-03-06 11:30:00,35.05,35.07,35.02,35.04,163600.0,25.0914,25.1057,25.07,25.0843,163600.0
2013-03-06 11:35:00,35.04,35.09,35.04,35.08,59500.0,25.0843,25.1201,25.0843,25.1129,59500.0
2013-03-06 11:40:00,35.08,35.1,35.08,35.1,106500.0,25.1129,25.1272,25.1129,25.1272,106500.0
2013-03-06 11:45:00,35.1,35.11,35.05,35.05,98600.0,25.1272,25.1344,25.0914,25.0914,98600.0
2013-03-06 11:50:00,35.05,35.08,35.02,35.04,78600.0,25.0914,25.1129,25.07,25.0843,78600.0
2013-03-06 11:55:00,35.04,35.04,35.01,35.01,37000.0,25.0843,25.0843,25.0628,25.0628,37000.0
2013-03-06 12:00:00,35.02,35.02,34.99,35.01,98600.0,25.07,25.07,25.0485,25.0628,98600.0
2013-03-06 12:05:00,35.0,35.01,34.97,34.97,97800.0,25.0556,25.0628,25.0342,25.0342,97800.0
2013-03-06 12:10:00,34.97,34.99,34.95,34.97,50200.0,25.0342,25.0485,25.0198,25.0342,50200.0
2013-03-06 12:15:00,34.97,35.03,34.97,35.03,66000.0,25.0342,25.0771,25.0342,25.0771,66000.0
2013-03-06 12:20:00,35.03,35.04,35.0,35.01,42300.0,25.0771,25.0843,25.0556,25.0628,42300.0
2013-03-06 12:25:00,35.0,35.01,34.98,34.99,114500.0,25.0556,25.0628,25.0413,25.0485,114500.0
2013-03-06 12:30:00,34.99,35.0,34.97,35.0,41000.0,25.0485,25.0556,25.0342,25.0556,41000.0
2013-03-06 12:35:00,35.0,35.01,34.99,35.0,43300.0,25.0556,25.0628,25.0485,25.0556,43300.0
2013-03-06 12:40:00,34.99,35.03,34.99,35.02,89600.0,25.0485,25.0771,25.0485,25.07,89600.0
2013-03-06 12:45:00,35.02,35.02,35.0,35.01,46200.0,25.07,25.07,25.0556,25.0628,46200.0
2013-03-06 12:50:00,35.01,35.02,34.99,35.0,71000.0,25.0628,25.07,25.0485,25.0556,71000.0
2013-03-06 12:55:00,35.0,35.01,34.95,34.97,43600.0,25.0556,25.0628,25.0198,25.0342,43600.0
2013-03-06 13:00:00,34.97,35.0,34.95,35.0,44100.0,25.0342,25.0556,25.0198,25.0556,44100.0
2013-03-06 13:05:00,35.0,35.0,34.96,34.97,93700.0,25.0556,25.0556,25.027,25.0342,93700.0
2013-03-06 13:10:00,34.96,34.97,34.95,34.96,26900.0,25.027,25.0342,25.0198,25.027,26900.0
2013-03-06 13:15:00,34.97,35.0,34.96,35.0,42900.0,25.0342,25.0556,25.027,25.0556,42900.0
2013-03-06 13:20:00,35.0,35.0,34.97,34.97,69800.0,25.0556,25.0556,25.0342,25.0342,69800.0
2013-03-06 13:25:00,34.97,34.98,34.95,34.97,66400.0,25.0342,25.0413,25.0198,25.0342,66400.0
2013-03-06 13:30:00,34.97,34.98,34.95,34.97,39500.0,25.0342,25.0413,25.0198,25.0342,39500.0
2013-03-06 13:35:00,34.96,35.0,34.96,34.99,19000.0,25.027,25.0556,25.027,25.0485,19000.0
2013-03-06 13:40:00,35.0,35.04,34.98,35.03,72500.0,25.0556,25.0843,25.0413,25.0771,72500.0
2013-03-06 13:45:00,35.02,35.03,35.0,35.03,29200.0,25.07,25.0771,25.0556,25.0771,29200.0
2013-03-06 13:50:00,35.02,35.03,34.99,34.99,33900.0,25.07,25.0771,25.0485,25.0485,33900.0
2013-03-06 13:55:00,35.0,35.01,34.98,34.99,25700.0,25.0556,25.0628,25.0413,25.0485,25700.0
2013-03-06 14:00:00,35.0,35.02,35.0,35.0,54600.0,25.0556,25.07,25.0556,25.0556,54600.0
2013-03-06 14:05:00,35.0,35.02,34.99,34.99,38100.0,25.0556,25.07,25.0485,25.0485,38100.0
2013-03-06 14:10:00,35.0,35.0,34.95,34.98,44700.0,25.0556,25.0556,25.0198,25.0413,44700.0
2013-03-06 14:15:00,34.99,35.0,34.98,34.98,43600.0,25.0485,25.0556,25.0413,25.0413,43600.0
2013-03-06 14:20:00,34.98,35.01,34.98,35.0,21500.0,25.0413,25.0628,25.0413,25.0556,21500.0
2013-03-06 14:25:00,35.0,35.02,35.0,35.02,33300.0,25.0556,25.07,25.0556,25.07,33300.0
2013-03-06 14:30:00,35.02,35.07,35.01,35.05,56700.0,25.07,25.1057,25.0628,25.0914,56700.0
2013-03-06 14:35:00,35.04,35.08,35.03,35.06,69800.0,25.0843,25.1129,25.0771,25.0986,69800.0
2013-03-06 14:40:00,35.05,35.06,35.05,35.05,10100.0,25.0914,25.0986,25.0914,25.0914,10100.0
2013-03-06 14:45:00,35.05,35.09,35.04,35.08,67100.0,25.0914,25.1201,25.0843,25.1129,67100.0
2013-03-06 14:50:00,35.08,35.1,35.06,35.09,115600.0,25.1129,25.1272,25.0986,25.1201,115600.0
2013-03-06 14:55:00,35.09,35.13,35.08,35.11,216400.0,25.1201,25.1487,25.1129,25.1344,216400.0
2013-03-06 15:00:00,35.11,35.12,35.08,35.11,124000.0,25.1344,25.1415,25.1129,25.1344,124000.0
2013-03-06 15:05:00,35.11,35.13,35.1,35.12,63600.0,25.1344,25.1487,25.1272,25.1415,63600.0
2013-03-06 15:10:00,35.12,35.14,35.11,35.12,82400.0,25.1415,25.1559,25.1344,25.1415,82400.0
2013-03-06 15:15:00,35.12,35.13,35.11,35.12,37100.0,25.1415,25.1487,25.1344,25.1415,37100.0
2013-03-06 15:20:00,35.13,35.13,35.1,35.13,45900.0,25.1487,25.1487,25.1272,25.1487,45900.0
2013-03-06 15:25:00,35.13,35.14,35.11,35.13,52900.0,25.1487,25.1559,25.1344,25.1487,52900.0
2013-03-06 15:30:00,35.13,35.14,35.09,35.12,97800.0,25.1487,25.1559,25.1201,25.1415,97800.0
2013-03-06 15:35:00,35.12,35.14,35.11,35.11,100200.0,25.1415,25.1559,25.1344,25.1344,100200.0
2013-03-06 15:40:00,35.11,35.12,35.09,35.09,90800.0,25.1344,25.1415,25.1201,25.1201,90800.0
2013-03-06 15:45:00,35.09,35.11,35.05,35.09,222300.0,25.1201,25.1344,25.0914,25.1201,222300.0
2013-03-06 15:50:00,35.08,35.09,35.05,35.07,595900.0,25.1129,25.1201,25.0914,25.1057,595900.0
2013-03-06 15:55:00,35.08,35.15,35.05,35.15,388600.0,25.1129,25.163,25.0914,25.163,388600.0
2013-03-07 09:30:00,35.22,35.22,35.14,35.16,208300.0,25.2131,25.2131,25.1559,25.1702,208300.0
2013-03-07 09:35:00,35.17,35.18,35.13,35.16,241800.0,25.1773,25.1845,25.1487,25.1702,241800.0
2013-03-07 09:40:00,35.16,35.2,35.14,35.15,177500.0,25.1702,25.1988,25.1559,25.163,177500.0
2013-03-07 09:45:00,35.16,35.18,35.14,35.16,146800.0,25.1702,25.1845,25.1559,25.1702,146800.0
2013-03-07 09:50:00,35.17,35.2,35.13,35.19,138200.0,25.1773,25.1988,25.1487,25.1917,138200.0
2013-03-07 09:55:00,35.19,35.22,35.16,35.18,64200.0,25.1917,25.2131,25.1702,25.1845,64200.0
2013-03-07 10:00:00,35.19,35.2,35.1,35.13,90100.0,25.1917,25.1988,25.1272,25.1487,90100.0
2013-03-07 10:05:00,35.12,35.12,35.06,35.11,140700.0,25.1415,25.1415,25.0986,25.1344,140700.0
2013-03-07 10:10:00,35.1,35.14,35.1,35.14,74800.0,25.1272,25.1559,25.1272,25.1559,74800.0
2013-03-07 10:15:00,35.14,35.17,35.13,35.16,93100.0,25.1559,25.1773,25.1487,25.1702,93100.0
2013-03-07 10:20:00,35.16,35.18,35.13,35.16,201700.0,25.1702,25.1845,25.1487,25.1702,201700.0
2013-03-07 10:25:00,35.16,35.17,35.14,35.16,284500.0,25.1702,25.1773,25.1559,25.1702,284500.0
2013-03-07 10:30:00,35.16,35.22,35.16,35.22,210300.0,25.1702,25.2131,25.1702,25.2131,210300.0
2013-03-07 10:35:00,35.21,35.23,35.16,35.17,70600.0,25.206,25.2203,25.1702,25.1773,70600.0
2013-03-07 10:40:00,35.16,35.22,35.16,35.22,121800.0,25.1702,25.2131,25.1702,25.2131,121800.0
2013-03-07 10:45:00,35.22,35.22,35.16,35.17,57900.0,25.2131,25.2131,25.1702,25.1773,57900.0
2013-03-07 10:50:00,35.17,35.17,35.11,35.11,87000.0,25.1773,25.1773,25.1344,25.1344,87000.0
2013-03-07 10:55:00,35.11,35.12,35.1,35.1,63800.0,25.1344,25.1415,25.1272,25.1272,63800.0
2013-03-07 11:00:00,35.1,35.15,35.09,35.15,113500.0,25.1272,25.163,25.1201,25.163,113500.0
2013-03-07 11:05:00,35.15,35.16,35.13,35.16,69100.0,25.163,25.1702,25.1487,25.1702,69100.0
2013-03-07 11:10:00,35.16,35.17,35.12,35.15,97300.0,25.1702,25.1773,25.1415,25.163,97300.0
2013-03-07 11:15:00,35.15,35.16,35.13,35.16,85800.0,25.163,25.1702,25.1487,25.1702,85800.0
2013-03-07 11:20:00,35.16,35.16,35.12,35.14,60400.0,25.1702,25.1702,25.1415,25.1559,60400.0
2013-03-07 11:25:00,35.14,35.15,35.1,35.11,90300.0,25.1559,25.163,25.1272,25.1344,90300.0
2013-03-07 11:30:00,35.11,35.16,35.1,35.14,103700.0,25.1344,25.1702,25.1272,25.1559,103700.0
2013-03-07 11:35:00,35.14,35.17,35.13,35.15,40700.0,25.1559,25.1773,25.1487,25.163,40700.0
2013-03-07 11:40:00,35.16,35.16,35.12,35.14,31700.0,25.1702,25.1702,25.1415,25.1559,31700.0
2013-03-07 11:45:00,35.14,35.14,35.11,35.13,34900.0,25.1559,25.1559,25.1344,25.1487,34900.0
2013-03-07 11:50:00,35.12,35.16,35.11,35.14,94000.0,25.1415,25.1702,25.1344,25.1559,94000.0
2013-03-07 11:55:00,35.15,35.17,35.13,35.15,66800.0,25.163,25.1773,25.1487,25.163,66800.0
2013-03-07 12:00:00,35.15,35.15,35.11,35.14,43800.0,25.163,25.163,25.1344,25.1559,43800.0
2013-03-07 12:05:00,35.14,35.14,35.12,35.13,35400.0,25.1559,25.1559,25.1415,25.1487,35400.0
2013-03-07 12:10:00,35.13,35.13,35.1,35.11,13900.0,25.1487,25.1487,25.1272,25.1344,13900.0
2013-03-07 12:15:00,35.1,35.12,35.09,35.09,61300.0,25.1272,25.1415,25.1201,25.1201,61300.0
2013-03-07 12:20:00,35.1,35.11,35.08,35.09,37300.0,25.1272,25.1344,25.1129,25.1201,37300.0
2013-03-07 12:25:00,35.09,35.14,35.09,35.14,29900.0,25.1201,25.1559,25.1201,25.1559,29900.0
2013-03-07 12:30:00,35.14,35.16,35.14,35.16,62000.0,25.1559,25.1702,25.1559,25.1702,62000.0
2013-03-07 12:35:00,35.16,35.16,35.15,35.15,12500.0,25.1702,25.1702,25.163,25.163,12500.0
2013-03-07 12:40:00,35.16,35.17,35.14,35.15,61800.0,25.1702,25.1773,25.1559,25.163,61800.0
2013-03-07 12:45:00,35.14,35.16,35.14,35.16,31200.0,25.1559,25.1702,25.1559,25.1702,31200.0
2013-03-07 12:50:00,35.16,35.16,35.14,35.15,20500.0,25.1702,25.1702,25.1559,25.163,20500.0
2013-03-07 12:55:00,35.15,35.16,35.15,35.16,43200.0,25.163,25.1702,25.163,25.1702,43200.0
2013-03-07 13:00:00,35.15,35.16,35.14,35.15,37800.0,25.163,25.1702,25.1559,25.163,37800.0
2013-03-07 13:05:00,35.16,35.16,35.13,35.13,29900.0,25.1702,25.1702,25.1487,25.1487,29900.0
2013-03-07 13:10:00,35.13,35.16,35.13,35.15,23400.0,25.1487,25.1702,25.1487,25.163,23400.0
2013-03-07 13:15:00,35.15,35.16,35.14,35.16,50700.0,25.163,25.1702,25.1559,25.1702,50700.0
2013-03-07 13:20:00,35.15,35.16,35.13,35.14,27400.0,25.163,25.1702,25.1487,25.1559,27400.0
2013-03-07 13:25:00,35.14,35.15,35.13,35.13,57900.0,25.1559,25.163,25.1487,25.1487,57900.0
2013-03-07 13:30:00,35.13,35.14,35.1,35.11,68700.0,25.1487,25.1559,25.1272,25.1344,68700.0
2013-03-07 13:35:00,35.11,35.13,35.09,35.13,126900.0,25.1344,25.1487,25.1201,25.1487,126900.0
2013-03-07 13:40:00,35.12,35.14,35.1,35.1,41300.0,25.1415,25.1559,25.1272,25.1272,41300.0
2013-03-07 13:45:00,35.11,35.15,35.1,35.15,134700.0,25.1344,25.163,25.1272,25.163,134700.0
2013-03-07 13:50:00,35.15,35.16,35.14,35.16,20800.0,25.163,25.1702,25.1559,25.1702,20800.0
2013-03-07 13:55:00,35.15,35.16,35.14,35.15,47600.0,25.163,25.1702,25.1559,25.163,47600.0
2013-03-07 14:00:00,35.16,35.16,35.13,35.15,28200.0,25.1702,25.1702,25.1487,25.163,28200.0
2013-03-07 14:05:00,35.15,35.15,35.08,35.09,84300.0,25.163,25.163,25.1129,25.1201,84300.0
2013-03-07 14:10:00,35.09,35.12,35.07,35.11,93600.0,25.1201,25.1415,25.1057,25.1344,93600.0
2013-03-07 14:15:00,35.12,35.13,35.12,35.12,15900.0,25.1415,25.1487,25.1415,25.1415,15900.0
2013-03-07 14:20:00,35.13,35.14,35.12,35.14,23200.0,25.1487,25.1559,25.1415,25.1559,23200.0
2013-03-07 14:25:00,35.13,35.16,35.13,35.16,29400.0,25.1487,25.1702,25.1487,25.1702,29400.0
2013-03-07 14:30:00,35.16,35.17,35.14,35.15,123900.0,25.1702,25.1773,25.1559,25.163,123900.0
2013-03-07 14:35:00,35.14,35.14,35.1,35.12,121000.0,25.1559,25.1559,25.1272,25.1415,121000.0
2013-03-07 14:40:00,35.12,35.12,35.09,35.09,68200.0,25.1415,25.1415,25.1201,25.1201,68200.0
2013-03-07 14:45:00,35.09,35.15,35.09,35.15,47500.0,25.1201,25.163,25.1201,25.163,47500.0
2013-03-07 14:50:00,35.15,35.15,35.1,35.1,29700.0,25.163,25.163,25.1272,25.1272,29700.0
2013-03-07 14:55:00,35.11,35.16,35.11,35.14,112200.0,25.1344,25.1702,25.1344,25.1559,112200.0
2013-03-07 15:00:00,35.15,35.16,35.13,35.16,82000.0,25.163,25.1702,25.1487,25.1702,82000.0
2013-03-07 15:05:00,35.15,35.18,35.15,35.15,246900.0,25.163,25.1845,25.163,25.163,246900.0
2013-03-07 15:10:00,35.16,35.18,35.15,35.16,109300.0,25.1702,25.1845,25.163,25.1702,109300.0
2013-03-07 15:15:00,35.16,35.16,35.13,35.14,268200.0,25.1702,25.1702,25.1487,25.1559,268200.0
2013-03-07 15:20:00,35.14,35.16,35.13,35.14,147300.0,25.1559,25.1702,25.1487,25.1559,147300.0
2013-03-07 15:25:00,35.14,35.15,35.12,35.13,132400.0,25.1559,25.163,25.1415,25.1487,132400.0
2013-03-07 15:30:00,35.13,35.19,35.13,35.19,125000.0,25.1487,25.1917,25.1487,25.1917,125000.0
2013-03-07 15:35:00,35.18,35.19,35.15,35.19,154600.0,25.1845,25.1917,25.163,25.1917,154600.0
2013-03-07 15:40:00,35.19,35.23,35.18,35.18,160900.0,25.1917,25.2203,25.1845,25.1845,160900.0
2013-03-07 15:45:00,35.19,35.2,35.18,35.18,116300.0,25.1917,25.1988,25.1845,25.1845,116300.0
2013-03-07 15:50:00,35.19,35.21,35.17,35.21,219600.0,25.1917,25.206,25.1773,25.206,219600.0
2013-03-07 15:55:00,35.21,35.25,35.19,35.2,718000.0,25.206,25.2346,25.1917,25.1988,718000.0
2013-03-08 09:30:00,35.3,35.3,35.12,35.15,394600.0,25.2704,25.2704,25.1415,25.163,394600.0
2013-03-08 09:35:00,35.15,35.18,34.82,34.92,706800.0,25.163,25.1845,24.9268,24.9984,706800.0
2013-03-08 09:40:00,34.92,34.98,34.84,34.87,200500.0,24.9984,25.0413,24.9411,24.9626,200500.0
2013-03-08 09:45:00,34.87,35.03,34.87,35.03,312800.0,24.9626,25.0771,24.9626,25.0771,312800.0
2013-03-08 09:50:00,35.03,35.03,34.91,34.94,319000.0,25.0771,25.0771,24.9912,25.0127,319000.0
2013-03-08 09:55:00,34.94,34.94,34.88,34.93,245700.0,25.0127,25.0127,24.9697,25.0055,245700.0
2013-03-08 10:00:00,34.93,34.98,34.86,34.98,200400.0,25.0055,25.0413,24.9554,25.0413,200400.0
2013-03-08 10:05:00,34.98,35.0,34.9,34.93,177800.0,25.0413,25.0556,24.984,25.0055,177800.0
2013-03-08 10:10:00,34.93,34.96,34.9,34.9,263200.0,25.0055,25.027,24.984,24.984,263200.0
2013-03-08 10:15:00,34.91,34.92,34.86,34.89,112300.0,24.9912,24.9984,24.9554,24.9769,112300.0
2013-03-08 10:20:00,34.89,34.93,34.87,34.91,69500.0,24.9769,25.0055,24.9626,24.9912,69500.0
2013-03-08 10:25:00,34.91,35.0,34.89,35.0,88400.0,24.9912,25.0556,24.9769,25.0556,88400.0
2013-03-08 10:30:00,34.99,35.03,34.95,35.02,73800.0,25.0485,25.0771,25.0198,25.07,73800.0
2013-03-08 10:35:00,35.01,35.01,34.98,35.0,98700.0,25.0628,25.0628,25.0413,25.0556,98700.0
2013-03-08 10:40:00,35.0,35.03,34.97,34.98,159600.0,25.0556,25.0771,25.0342,25.0413,159600.0
2013-03-08 10:45:00,34.98,35.01,34.95,34.96,63600.0,25.0413,25.0628,25.0198,25.027,63600.0
2013-03-08 10:50:00,34.96,35.01,34.96,35.0,74200.0,25.027,25.0628,25.027,25.0556,74200.0
2013-03-08 10:55:00,35.01,35.02,34.99,35.01,47200.0,25.0628,25.07,25.0485,25.0628,47200.0
2013-03-08 11:00:00,35.01,35.02,34.95,35.0,112200.0,25.0628,25.07,25.0198,25.0556,112200.0
2013-03-08 11:05:00,35.0,35.01,34.98,35.0,85000.0,25.0556,25.0628,25.0413,25.0556,85000.0
2013-03-08 11:10:00,35.01,35.03,34.98,35.03,123300.0,25.0628,25.0771,25.0413,25.0771,123300.0
2013-03-08 11:15:00,35.03,35.07,35.0,35.02,139300.0,25.0771,25.1057,25.0556,25.07,139300.0
2013-03-08 11:20:00,35.02,35.03,34.99,35.0,223200.0,25.07,25.0771,25.0485,25.0556,223200.0
2013-03-08 11:25:00,35.0,35.0,34.99,34.99,34900.0,25.0556,25.0556,25.0485,25.0485,34900.0
2013-03-08 11:30:00,35.0,35.02,34.99,35.01,180300.0,25.0556,25.07,25.0485,25.0628,180300.0
2013-03-08 11:35:00,35.01,35.01,34.99,35.0,121300.0,25.0628,25.0628,25.0485,25.0556,121300.0
2013-03-08 11:40:00,34.99,35.0,34.97,34.97,117500.0,25.0485,25.0556,25.0342,25.0342,117500.0
2013-03-08 11:45:00,34.98,35.01,34.98,35.0,46600.0,25.0413,25.0628,25.0413,25.0556,46600.0
2013-03-08 11:50:00,35.01,35.01,34.99,35.0,47500.0,25.0628,25.0628,25.0485,25.0556,47500.0
2013-03-08 11:55:00,34.99,35.01,34.99,35.0,238100.0,25.0485,25.0628,25.0485,25.0556,238100.0
2013-03-08 12:00:00,35.01,35.01,34.99,34.99,52800.0,25.0628,25.0628,25.0485,25.0485,52800.0
2013-03-08 12:05:00,34.99,35.01,34.98,34.99,110400.0,25.0485,25.0628,25.0413,25.0485,110400.0
2013-03-08 12:10:00,35.0,35.0,34.95,34.97,113500.0,25.0556,25.0556,25.0198,25.0342,113500.0
2013-03-08 12:15:00,34.97,34.98,34.96,34.97,58500.0,25.0342,25.0413,25.027,25.0342,58500.0
2013-03-08 12:20:00,34.97,35.0,34.97,34.98,41400.0,25.0342,25.0556,25.0342,25.0413,41400.0
2013-03-08 12:25:00,34.98,35.0,34.98,35.0,50200.0,25.0413,25.0556,25.0413,25.0556,50200.0
2013-03-08 12:30:00,34.99,35.0,34.96,34.96,58100.0,25.0485,25.0556,25.027,25.027,58100.0
2013-03-08 12:35:00,34.96,34.97,34.94,34.95,68800.0,25.027,25.0342,25.0127,25.0198,68800.0
2013-03-08 12:40:00,34.96,34.97,34.95,34.97,44100.0,25.027,25.0342,25.0198,25.0342,44100.0
2013-03-08 12:45:00,34.98,35.0,34.97,34.98,26300.0,25.0413,25.0556,25.0342,25.0413,26300.0
2013-03-08 12:50:00,34.97,35.0,34.97,35.0,33800.0,25.0342,25.0556,25.0342,25.0556,33800.0
2013-03-08 12:55:00,35.0,35.0,34.99,34.99,19300.0,25.0556,25.0556,25.0485,25.0485,19300.0
2013-03-08 13:00:00,35.0,35.01,34.98,34.98,88500.0,25.0556,25.0628,25.0413,25.0413,88500.0
2013-03-08 13:05:00,34.98,34.99,34.97,34.99,45800.0,25.0413,25.0485,25.0342,25.0485,45800.0
2013-03-08 13:10:00,34.99,34.99,34.98,34.99,18100.0,25.0485,25.0485,25.0413,25.0485,18100.0
2013-03-08 13:15:00,34.98,35.0,34.98,34.99,71900.0,25.0413,25.0556,25.0413,25.0485,71900.0
2013-03-08 13:20:00,34.99,34.99,34.98,34.98,20400.0,25.0485,25.0485,25.0413,25.0413,20400.0
2013-03-08 13:25:00,34.98,35.0,34.98,34.99,47700.0,25.0413,25.0556,25.0413,25.0485,47700.0
2013-03-08 13:30:00,34.99,34.99,34.96,34.99,82100.0,25.0485,25.0485,25.027,25.0485,82100.0
2013-03-08 13:35:00,34.99,35.02,34.98,35.02,76200.0,25.0485,25.07,25.0413,25.07,76200.0
2013-03-08 13:40:00,35.02,35.02,34.98,34.98,63000.0,25.07,25.07,25.0413,25.0413,63000.0
2013-03-08 13:45:00,34.98,35.0,34.98,35.0,40500.0,25.0413,25.0556,25.0413,25.0556,40500.0
2013-03-08 13:50:00,35.0,35.01,34.99,35.0,34900.0,25.0556,25.0628,25.0485,25.0556,34900.0
2013-03-08 13:55:00,35.01,35.01,34.99,35.0,38300.0,25.0628,25.0628,25.0485,25.0556,38300.0
2013-03-08 14:00:00,34.99,35.01,34.99,35.0,64300.0,25.0485,25.0628,25.0485,25.0556,64300.0
2013-03-08 14:05:00,35.01,35.01,34.98,34.98,47000.0,25.0628,25.0628,25.0413,25.0413,47000.0
2013-03-08 14:10:00,34.98,34.99,34.97,34.97,37200.0,25.0413,25.0485,25.0342,25.0342,37200.0
2013-03-08 14:15:00,34.97,34.98,34.96,34.96,47200.0,25.0342,25.0413,25.027,25.027,47200.0
2013-03-08 14:20:00,34.96,35.0,34.96,35.0,39000.0,25.027,25.0556,25.027,25.0556,39000.0
2013-03-08 14:25:00,34.99,35.01,34.98,35.01,47200.0,25.0485,25.0628,25.0413,25.0628,47200.0
2013-03-08 14:30:00,35.0,35.02,35.0,35.01,52200.0,25.0556,25.07,25.0556,25.0628,52200.0
2013-03-08 14:35:00,35.02,35.02,35.0,35.0,70500.0,25.07,25.07,25.0556,25.0556,70500.0
2013-03-08 14:40:00,35.0,35.02,34.99,34.99,34900.0,25.0556,25.07,25.0485,25.0485,34900.0
2013-03-08 14:45:00,35.0,35.01,35.0,35.01,28800.0,25.0556,25.0628,25.0556,25.0628,28800.0
2013-03-08 14:50:00,35.0,35.02,35.0,35.02,23500.0,25.0556,25.07,25.0556,25.07,23500.0
2013-03-08 14:55:00,35.02,35.04,35.01,35.04,28200.0,25.07,25.0843,25.0628,25.0843,28200.0
2013-03-08 15:00:00,35.04,35.1,35.04,35.1,117600.0,25.0843,25.1272,25.0843,25.1272,117600.0
2013-03-08 15:05:00,35.09,35.1,35.06,35.1,114000.0,25.1201,25.1272,25.0986,25.1272,114000.0
2013-03-08 15:10:00,35.1,35.14,35.1,35.14,112500.0,25.1272,25.1559,25.1272,25.1559,112500.0
2013-03-08 15:15:00,35.13,35.21,35.13,35.21,549100.0,25.1487,25.206,25.1487,25.206,549100.0
2013-03-08 15:20:00,35.2,35.23,35.19,35.22,357000.0,25.1988,25.2203,25.1917,25.2131,357000.0
2013-03-08 15:25:00,35.22,35.27,35.21,35.26,463900.0,25.2131,25.2489,25.206,25.2418,463900.0
2013-03-08 15:30:00,35.26,35.3,35.25,35.29,646100.0,25.2418,25.2704,25.2346,25.2632,646100.0
2013-03-08 15:35:00,35.28,35.3,35.27,35.3,164300.0,25.2561,25.2704,25.2489,25.2704,164300.0
2013-03-08 15:40:00,35.3,35.32,35.29,35.32,344400.0,25.2704,25.2847,25.2632,25.2847,344400.0
2013-03-08 15:45:00,35.31,35.32,35.28,35.28,264600.0,25.2776,25.2847,25.2561,25.2561,264600.0
2013-03-08 15:50:00,35.28,35.32,35.28,35.3,437700.0,25.2561,25.2847,25.2561,25.2704,437700.0
2013-03-08 15:55:00,35.3,35.31,35.25,35.28,517000.0,25.2704,25.2776,25.2346,25.2561,517000.0
2013-03-11 09:30:00,35.27,35.29,35.15,35.17,191000.0,25.2489,25.2632,25.163,25.1773,191000.0
2013-03-11 09:35:00,35.17,35.24,35.13,35.24,113600.0,25.1773,25.2274,25.1487,25.2274,113600.0
2013-03-11 09:40:00,35.23,35.27,35.11,35.2,409600.0,25.2203,25.2489,25.1344,25.1988,409600.0
2013-03-11 09:45:00,35.2,35.29,35.16,35.25,225200.0,25.1988,25.2632,25.1702,25.2346,225200.0
2013-03-11 09:50:00,35.26,35.27,35.24,35.24,88000.0,25.2418,25.2489,25.2274,25.2274,88000.0
2013-03-11 09:55:00,35.24,35.3,35.24,35.26,115400.0,25.2274,25.2704,25.2274,25.2418,115400.0
2013-03-11 10:00:00,35.25,35.31,35.24,35.27,128700.0,25.2346,25.2776,25.2274,25.2489,128700.0
2013-03-11 10:05:00,35.26,35.27,35.24,35.24,48300.0,25.2418,25.2489,25.2274,25.2274,48300.0
2013-03-11 10:10:00,35.24,35.24,35.21,35.23,77300.0,25.2274,25.2274,25.206,25.2203,77300.0
2013-03-11 10:15:00,35.22,35.23,35.18,35.2,63500.0,25.2131,25.2203,25.1845,25.1988,63500.0
2013-03-11 10:20:00,35.21,35.22,35.2,35.2,36300.0,25.206,25.2131,25.1988,25.1988,36300.0
2013-03-11 10:25:00,35.2,35.2,35.18,35.18,55100.0,25.1988,25.1988,25.1845,25.1845,55100.0
2013-03-11 10:30:00,35.18,35.22,35.18,35.22,45700.0,25.1845,25.2131,25.1845,25.2131,45700.0
2013-03-11 10:35:00,35.21,35.22,35.21,35.22,39900.0,25.206,25.2131,25.206,25.2131,39900.0
2013-03-11 10:40:00,35.22,35.23,35.21,35.22,70300.0,25.2131,25.2203,25.206,25.2131,70300.0
2013-03-11 10:45:00,35.22,35.23,35.21,35.22,30400.0,25.2131,25.2203,25.206,25.2131,30400.0
2013-03-11 10:50:00,35.22,35.23,35.2,35.2,40900.0,25.2131,25.2203,25.1988,25.1988,40900.0
2013-03-11 10:55:00,35.2,35.25,35.2,35.25,84200.0,25.1988,25.2346,25.1988,25.2346,84200.0
2013-03-11 11:00:00,35.25,35.27,35.24,35.25,66300.0,25.2346,25.2489,25.2274,25.2346,66300.0
2013-03-11 11:05:00,35.25,35.31,35.25,35.31,71400.0,25.2346,25.2776,25.2346,25.2776,71400.0
2013-03-11 11:10:00,35.32,35.34,35.3,35.33,104900.0,25.2847,25.299,25.2704,25.2919,104900.0
2013-03-11 11:15:00,35.33,35.34,35.32,35.33,70900.0,25.2919,25.299,25.2847,25.2919,70900.0
2013-03-11 11:20:00,35.34,35.34,35.33,35.33,29900.0,25.299,25.299,25.2919,25.2919,29900.0
2013-03-11 11:25:00,35.34,35.37,35.33,35.37,73500.0,25.299,25.3205,25.2919,25.3205,73500.0
2013-03-11 11:30:00,35.37,35.38,35.34,35.37,110600.0,25.3205,25.3277,25.299,25.3205,110600.0
2013-03-11 11:35:00,35.37,35.37,35.35,35.35,23600.0,25.3205,25.3205,25.3062,25.3062,23600.0
2013-03-11 11:40:00,35.36,35.4,35.36,35.4,111900.0,25.3134,25.342,25.3134,25.342,111900.0
2013-03-11 11:45:00,35.39,35.4,35.38,35.38,47700.0,25.3348,25.342,25.3277,25.3277,47700.0
2013-03-11 11:50:00,35.39,35.4,35.35,35.36,75600.0,25.3348,25.342,25.3062,25.3134,75600.0
2013-03-11 11:55:00,35.35,35.36,35.34,35.36,39100.0,25.3062,25.3134,25.299,25.3134,39100.0
2013-03-11 12:00:00,35.36,35.38,35.35,35.37,71100.0,25.3134,25.3277,25.3062,25.3205,71100.0
2013-03-11 12:05:00,35.37,35.39,35.37,35.38,47500.0,25.3205,25.3348,25.3205,25.3277,47500.0
2013-03-11 12:10:00,35.37,35.38,35.34,35.37,157800.0,25.3205,25.3277,25.299,25.3205,157800.0
2013-03-11 12:15:00,35.37,35.39,35.36,35.39,42300.0,25.3205,25.3348,25.3134,25.3348,42300.0
2013-03-11 12:20:00,35.39,35.4,35.38,35.4,56300.0,25.3348,25.342,25.3277,25.342,56300.0
2013-03-11 12:25:00,35.39,35.43,35.39,35.42,104300.0,25.3348,25.3635,25.3348,25.3563,104300.0
2013-03-11 12:30:00,35.42,35.42,35.4,35.41,48200.0,25.3563,25.3563,25.342,25.3491,48200.0
2013-03-11 12:35:00,35.42,35.43,35.39,35.41,77300.0,25.3563,25.3635,25.3348,25.3491,77300.0
2013-03-11 12:40:00,35.41,35.42,35.38,35.4,65900.0,25.3491,25.3563,25.3277,25.342,65900.0
2013-03-11 12:45:00,35.39,35.4,35.37,35.37,50600.0,25.3348,25.342,25.3205,25.3205,50600.0
2013-03-11 12:50:00,35.38,35.39,35.37,35.38,83200.0,25.3277,25.3348,25.3205,25.3277,83200.0
2013-03-11 12:55:00,35.37,35.41,35.37,35.41,83500.0,25.3205,25.3491,25.3205,25.3491,83500.0
2013-03-11 13:00:00,35.42,35.45,35.41,35.43,61600.0,25.3563,25.3778,25.3491,25.3635,61600.0
2013-03-11 13:05:00,35.43,35.45,35.43,35.45,53200.0,25.3635,25.3778,25.3635,25.3778,53200.0
2013-03-11 13:10:00,35.45,35.47,35.44,35.46,64100.0,25.3778,25.3921,25.3706,25.3849,64100.0
2013-03-11 13:15:00,35.46,35.47,35.42,35.42,39300.0,25.3849,25.3921,25.3563,25.3563,39300.0
2013-03-11 13:20:00,35.43,35.44,35.42,35.43,29000.0,25.3635,25.3706,25.3563,25.3635,29000.0
2013-03-11 13:25:00,35.43,35.45,35.42,35.44,80800.0,25.3635,25.3778,25.3563,25.3706,80800.0
2013-03-11 13:30:00,35.44,35.47,35.44,35.47,47600.0,25.3706,25.3921,25.3706,25.3921,47600.0
2013-03-11 13:35:00,35.47,35.49,35.46,35.49,62500.0,25.3921,25.4064,25.3849,25.4064,62500.0
2013-03-11 13:40:00,35.49,35.49,35.47,35.48,42000.0,25.4064,25.4064,25.3921,25.3993,42000.0
2013-03-11 13:45:00,35.47,35.48,35.47,35.48,11100.0,25.3921,25.3993,25.3921,25.3993,11100.0
2013-03-11 13:50:00,35.48,35.49,35.47,35.49,64000.0,25.3993,25.4064,25.3921,25.4064,64000.0
2013-03-11 13:55:00,35.49,35.49,35.48,35.48,17900.0,25.4064,25.4064,25.3993,25.3993,17900.0
2013-03-11 14:00:00,35.49,35.5,35.48,35.5,98400.0,25.4064,25.4136,25.3993,25.4136,98400.0
2013-03-11 14:05:00,35.5,35.53,35.49,35.52,658000.0,25.4136,25.4351,25.4064,25.4279,658000.0
2013-03-11 14:10:00,35.52,35.54,35.51,35.52,369900.0,25.4279,25.4422,25.4207,25.4279,369900.0
2013-03-11 14:15:00,35.52,35.55,35.52,35.54,91100.0,25.4279,25.4494,25.4279,25.4422,91100.0
2013-03-11 14:20:00,35.54,35.57,35.54,35.57,93900.0,25.4422,25.4637,25.4422,25.4637,93900.0
2013-03-11 14:25:00,35.57,35.57,35.56,35.57,69100.0,25.4637,25.4637,25.4565,25.4637,69100.0
2013-03-11 14:30:00,35.57,35.59,35.51,35.51,285000.0,25.4637,25.478,25.4207,25.4207,285000.0
2013-03-11 14:35:00,35.52,35.54,35.48,35.53,153100.0,25.4279,25.4422,25.3993,25.4351,153100.0
2013-03-11 14:40:00,35.52,35.55,35.51,35.55,75200.0,25.4279,25.4494,25.4207,25.4494,75200.0
2013-03-11 14:45:00,35.55,35.56,35.5,35.51,71200.0,25.4494,25.4565,25.4136,25.4207,71200.0
2013-03-11 14:50:00,35.51,35.53,35.5,35.51,69700.0,25.4207,25.4351,25.4136,25.4207,69700.0
2013-03-11 14:55:00,35.52,35.52,35.5,35.51,18300.0,25.4279,25.4279,25.4136,25.4207,18300.0
2013-03-11 15:00:00,35.5,35.52,35.5,35.51,37600.0,25.4136,25.4279,25.4136,25.4207,37600.0
2013-03-11 15:05:00,35.51,35.54,35.49,35.51,207200.0,25.4207,25.4422,25.4064,25.4207,207200.0
2013-03-11 15:10:00,35.51,35.51,35.49,35.49,47400.0,25.4207,25.4207,25.4064,25.4064,47400.0
2013-03-11 15:15:00,35.5,35.52,35.49,35.52,52100.0,25.4136,25.4279,25.4064,25.4279,52100.0
2013-03-11 15:20:00,35.52,35.53,35.51,35.51,65500.0,25.4279,25.4351,25.4207,25.4207,65500.0
2013-03-11 15:25:00,35.52,35.52,35.49,35.5,42100.0,25.4279,25.4279,25.4064,25.4136,42100.0
2013-03-11 15:30:00,35.5,35.5,35.48,35.49,60600.0,25.4136,25.4136,25.3993,25.4064,60600.0
2013-03-11 15:35:00,35.5,35.51,35.46,35.48,87400.0,25.4136,25.4207,25.3849,25.3993,87400.0
2013-03-11 15:40:00,35.48,35.5,35.47,35.5,53200.0,25.3993,25.4136,25.3921,25.4136,53200.0
2013-03-11 15:45:00,35.5,35.52,35.5,35.52,113300.0,25.4136,25.4279,25.4136,25.4279,113300.0
2013-03-11 15:50:00,35.52,35.54,35.5,35.5,208600.0,25.4279,25.4422,25.4136,25.4136,208600.0
2013-03-11 15:55:00,35.5,35.53,35.5,35.52,242600.0,25.4136,25.4351,25.4136,25.4279,242600.0
2013-03-12 09:30:00,35.45,35.52,35.44,35.46,330800.0,25.3778,25.4279,25.3706,25.3849,330800.0
2013-03-12 09:35:00,35.47,35.47,35.35,35.42,227200.0,25.3921,25.3921,25.3062,25.3563,227200.0
2013-03-12 09:40:00,35.43,35.57,35.43,35.56,364400.0,25.3635,25.4637,25.3635,25.4565,364400.0
2013-03-12 09:45:00,35.57,35.66,35.53,35.66,499800.0,25.4637,25.5281,25.4351,25.5281,499800.0
2013-03-12 09:50:00,35.66,35.7,35.61,35.63,186200.0,25.5281,25.5567,25.4923,25.5066,186200.0
2013-03-12 09:55:00,35.62,35.67,35.58,35.59,152800.0,25.4995,25.5353,25.4708,25.478,152800.0
2013-03-12 10:00:00,35.6,35.62,35.54,35.58,191000.0,25.4852,25.4995,25.4422,25.4708,191000.0
2013-03-12 10:05:00,35.58,35.66,35.56,35.64,1250000.0,25.4708,25.5281,25.4565,25.5138,1250000.0
2013-03-12 10:10:00,35.64,35.7,35.64,35.66,742200.0,25.5138,25.5567,25.5138,25.5281,742200.0
2013-03-12 10:15:00,35.66,35.67,35.56,35.58,207600.0,25.5281,25.5353,25.4565,25.4708,207600.0
2013-03-12 10:20:00,35.58,35.63,35.58,35.63,91200.0,25.4708,25.5066,25.4708,25.5066,91200.0
2013-03-12 10:25:00,35.62,35.63,35.59,35.6,218800.0,25.4995,25.5066,25.478,25.4852,218800.0
2013-03-12 10:30:00,35.59,35.6,35.58,35.59,41800.0,25.478,25.4852,25.4708,25.478,41800.0
2013-03-12 10:35:00,35.58,35.59,35.55,35.58,261600.0,25.4708,25.478,25.4494,25.4708,261600.0
2013-03-12 10:40:00,35.58,35.62,35.57,35.58,332400.0,25.4708,25.4995,25.4637,25.4708,332400.0
2013-03-12 10:45:00,35.59,35.61,35.56,35.59,189600.0,25.478,25.4923,25.4565,25.478,189600.0
2013-03-12 10:50:00,35.59,35.68,35.59,35.68,292600.0,25.478,25.5424,25.478,25.5424,292600.0
2013-03-12 10:55:00,35.68,35.72,35.68,35.7,176800.0,25.5424,25.5711,25.5424,25.5567,176800.0
2013-03-12 11:00:00,35.71,35.71,35.62,35.63,299200.0,25.5639,25.5639,25.4995,25.5066,299200.0
2013-03-12 11:05:00,35.62,35.63,35.52,35.54,640200.0,25.4995,25.5066,25.4279,25.4422,640200.0
2013-03-12 11:10:00,35.54,35.55,35.5,35.55,292800.0,25.4422,25.4494,25.4136,25.4494,292800.0
2013-03-12 11:15:00,35.55,35.55,35.51,35.54,447000.0,25.4494,25.4494,25.4207,25.4422,447000.0
2013-03-12 11:20:00,35.54,35.54,35.45,35.45,394200.0,25.4422,25.4422,25.3778,25.3778,394200.0
2013-03-12 11:25:00,35.45,35.51,35.43,35.44,511600.0,25.3778,25.4207,25.3635,25.3706,511600.0
2013-03-12 11:30:00,35.44,35.45,35.39,35.45,373800.0,25.3706,25.3778,25.3348,25.3778,373800.0
2013-03-12 11:35:00,35.46,35.49,35.43,35.49,517200.0,25.3849,25.4064,25.3635,25.4064,517200.0
2013-03-12 11:40:00,35.48,35.53,35.47,35.49,756000.0,25.3993,25.4351,25.3921,25.4064,756000.0
2013-03-12 11:45:00,35.49,35.5,35.43,35.47,310000.0,25.4064,25.4136,25.3635,25.3921,310000.0
2013-03-12 11:50:00,35.48,35.51,35.48,35.5,149800.0,25.3993,25.4207,25.3993,25.4136,149800.0
2013-03-12 11:55:00,35.5,35.54,35.49,35.53,119800.0,25.4136,25.4422,25.4064,25.4351,119800.0
2013-03-12 12:00:00,35.52,35.52,35.48,35.5,114400.0,25.4279,25.4279,25.3993,25.4136,114400.0
2013-03-12 12:05:00,35.49,35.52,35.48,35.51,145200.0,25.4064,25.4279,25.3993,25.4207,145200.0
2013-03-12 12:10:00,35.52,35.52,35.49,35.5,126000.0,25.4279,25.4279,25.4064,25.4136,126000.0
2013-03-12 12:15:00,35.51,35.53,35.5,35.52,126800.0,25.4207,25.4351,25.4136,25.4279,126800.0
2013-03-12 12:20:00,35.52,35.53,35.5,35.52,217800.0,25.4279,25.4351,25.4136,25.4279,217800.0
2013-03-12 12:25:00,35.51,35.53,35.49,35.5,122000.0,25.4207,25.4351,25.4064,25.4136,122000.0
2013-03-12 12:30:00,35.51,35.53,35.5,35.53,121800.0,25.4207,25.4351,25.4136,25.4351,121800.0
2013-03-12 12:35:00,35.52,35.54,35.51,35.51,122800.0,25.4279,25.4422,25.4207,25.4207,122800.0
2013-03-12 12:40:00,35.52,35.52,35.48,35.52,235600.0,25.4279,25.4279,25.3993,25.4279,235600.0
2013-03-12 12:45:00,35.52,35.52,35.5,35.51,177400.0,25.4279,25.4279,25.4136,25.4207,177400.0
2013-03-12 12:50:00,35.52,35.53,35.51,35.52,87200.0,25.4279,25.4351,25.4207,25.4279,87200.0
2013-03-12 12:55:00,35.53,35.55,35.52,35.55,45400.0,25.4351,25.4494,25.4279,25.4494,45400.0
2013-03-12 13:00:00,35.55,35.55,35.53,35.54,71200.0,25.4494,25.4494,25.4351,25.4422,71200.0
2013-03-12 13:05:00,35.54,35.54,35.53,35.54,37200.0,25.4422,25.4422,25.4351,25.4422,37200.0
2013-03-12 13:10:00,35.54,35.55,35.52,35.55,98800.0,25.4422,25.4494,25.4279,25.4494,98800.0
2013-03-12 13:15:00,35.55,35.55,35.54,35.54,24800.0,25.4494,25.4494,25.4422,25.4422,24800.0
2013-03-12 13:20:00,35.55,35.56,35.54,35.55,72200.0,25.4494,25.4565,25.4422,25.4494,72200.0
2013-03-12 13:25:00,35.56,35.56,35.53,35.54,151400.0,25.4565,25.4565,25.4351,25.4422,151400.0
2013-03-12 13:30:00,35.54,35.54,35.49,35.52,672000.0,25.4422,25.4422,25.4064,25.4279,672000.0
2013-03-12 13:35:00,35.52,35.53,35.49,35.49,213800.0,25.4279,25.4351,25.4064,25.4064,213800.0
2013-03-12 13:40:00,35.5,35.52,35.49,35.51,368800.0,25.4136,25.4279,25.4064,25.4207,368800.0
2013-03-12 13:45:00,35.51,35.52,35.44,35.44,478000.0,25.4207,25.4279,25.3706,25.3706,478000.0
2013-03-12 13:50:00,35.44,35.45,35.4,35.42,176000.0,25.3706,25.3778,25.342,25.3563,176000.0
2013-03-12 13:55:00,35.42,35.43,35.38,35.41,190800.0,25.3563,25.3635,25.3277,25.3491,190800.0
2013-03-12 14:00:00,35.41,35.45,35.41,35.42,111400.0,25.3491,25.3778,25.3491,25.3563,111400.0
2013-03-12 14:05:00,35.43,35.43,35.39,35.4,134600.0,25.3635,25.3635,25.3348,25.342,134600.0
2013-03-12 14:10:00,35.4,35.43,35.37,35.4,378800.0,25.342,25.3635,25.3205,25.342,378800.0
2013-03-12 14:15:00,35.4,35.4,35.35,35.36,222200.0,25.342,25.342,25.3062,25.3134,222200.0
2013-03-12 14:20:00,35.35,35.38,35.32,35.34,265000.0,25.3062,25.3277,25.2847,25.299,265000.0
2013-03-12 14:25:00,35.34,35.39,35.34,35.38,137800.0,25.299,25.3348,25.299,25.3277,137800.0
2013-03-12 14:30:00,35.39,35.41,35.39,35.41,137600.0,25.3348,25.3491,25.3348,25.3491,137600.0
2013-03-12 14:35:00,35.41,35.44,35.39,35.44,70200.0,25.3491,25.3706,25.3348,25.3706,70200.0
2013-03-12 14:40:00,35.44,35.47,35.42,35.45,101400.0,25.3706,25.3921,25.3563,25.3778,101400.0
2013-03-12 14:45:00,35.47,35.48,35.46,35.47,94000.0,25.3921,25.3993,25.3849,25.3921,94000.0
2013-03-12 14:50:00,35.47,35.47,35.45,35.46,108200.0,25.3921,25.3921,25.3778,25.3849,108200.0
2013-03-12 14:55:00,35.47,35.48,35.46,35.47,318200.0,25.3921,25.3993,25.3849,25.3921,318200.0
2013-03-12 15:00:00,35.47,35.49,35.46,35.48,142400.0,25.3921,25.4064,25.3849,25.3993,142400.0
2013-03-12 15:05:00,35.48,35.49,35.46,35.49,271000.0,25.3993,25.4064,25.3849,25.4064,271000.0
2013-03-12 15:10:00,35.48,35.52,35.48,35.52,175800.0,25.3993,25.4279,25.3993,25.4279,175800.0
2013-03-12 15:15:00,35.52,35.54,35.51,35.54,210600.0,25.4279,25.4422,25.4207,25.4422,210600.0
2013-03-12 15:20:00,35.54,35.6,35.53,35.6,115400.0,25.4422,25.4852,25.4351,25.4852,115400.0
2013-03-12 15:25:00,35.6,35.61,35.53,35.54,316400.0,25.4852,25.4923,25.4351,25.4422,316400.0
2013-03-12 15:30:00,35.54,35.55,35.51,35.52,226000.0,25.4422,25.4494,25.4207,25.4279,226000.0
2013-03-12 15:35:00,35.52,35.58,35.52,35.58,241200.0,25.4279,25.4708,25.4279,25.4708,241200.0
2013-03-12 15:40:00,35.58,35.6,35.57,35.6,152200.0,25.4708,25.4852,25.4637,25.4852,152200.0
2013-03-12 15:45:00,35.6,35.6,35.55,35.55,266800.0,25.4852,25.4852,25.4494,25.4494,266800.0
2013-03-12 15:50:00,35.55,35.6,35.51,35.6,863800.0,25.4494,25.4852,25.4207,25.4852,863800.0
2013-03-12 15:55:00,35.6,35.63,35.59,35.62,615400.0,25.4852,25.5066,25.478,25.4995,615400.0
2013-03-13 09:30:00,35.2,35.35,35.2,35.25,512500.0,25.1988,25.3062,25.1988,25.2346,512500.0
2013-03-13 09:35:00,35.24,35.3,35.21,35.22,217900.0,25.2274,25.2704,25.206,25.2131,217900.0
2013-03-13 09:40:00,35.22,35.22,35.05,35.15,242400.0,25.2131,25.2131,25.0914,25.163,242400.0
2013-03-13 09:45:00,35.15,35.19,35.14,35.19,184000.0,25.163,25.1917,25.1559,25.1917,184000.0
2013-03-13 09:50:00,35.19,35.26,35.19,35.23,207300.0,25.1917,25.2418,25.1917,25.2203,207300.0
2013-03-13 09:55:00,35.23,35.27,35.15,35.26,162900.0,25.2203,25.2489,25.163,25.2418,162900.0
2013-03-13 10:00:00,35.27,35.27,35.13,35.21,302700.0,25.2489,25.2489,25.1487,25.206,302700.0
2013-03-13 10:05:00,35.21,35.23,35.18,35.21,158300.0,25.206,25.2203,25.1845,25.206,158300.0
2013-03-13 10:10:00,35.22,35.23,35.19,35.19,186100.0,25.2131,25.2203,25.1917,25.1917,186100.0
2013-03-13 10:15:00,35.2,35.22,35.17,35.2,119400.0,25.1988,25.2131,25.1773,25.1988,119400.0
2013-03-13 10:20:00,35.2,35.23,35.19,35.23,89600.0,25.1988,25.2203,25.1917,25.2203,89600.0
2013-03-13 10:25:00,35.23,35.26,35.23,35.26,108800.0,25.2203,25.2418,25.2203,25.2418,108800.0
2013-03-13 10:30:00,35.26,35.32,35.26,35.26,223300.0,25.2418,25.2847,25.2418,25.2418,223300.0
2013-03-13 10:35:00,35.26,35.3,35.24,35.29,198700.0,25.2418,25.2704,25.2274,25.2632,198700.0
2013-03-13 10:40:00,35.29,35.31,35.28,35.3,109600.0,25.2632,25.2776,25.2561,25.2704,109600.0
2013-03-13 10:45:00,35.3,35.32,35.25,35.29,139900.0,25.2704,25.2847,25.2346,25.2632,139900.0
2013-03-13 10:50:00,35.3,35.34,35.29,35.34,67100.0,25.2704,25.299,25.2632,25.299,67100.0
2013-03-13 10:55:00,35.34,35.37,35.32,35.37,61300.0,25.299,25.3205,25.2847,25.3205,61300.0
2013-03-13 11:00:00,35.37,35.38,35.32,35.32,248200.0,25.3205,25.3277,25.2847,25.2847,248200.0
2013-03-13 11:05:00,35.33,35.33,35.31,35.32,65600.0,25.2919,25.2919,25.2776,25.2847,65600.0
2013-03-13 11:10:00,35.31,35.34,35.3,35.31,160200.0,25.2776,25.299,25.2704,25.2776,160200.0
2013-03-13 11:15:00,35.3,35.32,35.3,35.3,110600.0,25.2704,25.2847,25.2704,25.2704,110600.0
2013-03-13 11:20:00,35.3,35.31,35.28,35.29,132000.0,25.2704,25.2776,25.2561,25.2632,132000.0
2013-03-13 11:25:00,35.29,35.3,35.27,35.28,57300.0,25.2632,25.2704,25.2489,25.2561,57300.0
2013-03-13 11:30:00,35.29,35.31,35.28,35.3,81700.0,25.2632,25.2776,25.2561,25.2704,81700.0
2013-03-13 11:35:00,35.3,35.3,35.26,35.27,66600.0,25.2704,25.2704,25.2418,25.2489,66600.0
2013-03-13 11:40:00,35.27,35.29,35.24,35.24,129800.0,25.2489,25.2632,25.2274,25.2274,129800.0
2013-03-13 11:45:00,35.25,35.26,35.19,35.2,135200.0,25.2346,25.2418,25.1917,25.1988,135200.0
2013-03-13 11:50:00,35.2,35.2,35.19,35.2,111600.0,25.1988,25.1988,25.1917,25.1988,111600.0
2013-03-13 11:55:00,35.2,35.2,35.15,35.16,91900.0,25.1988,25.1988,25.163,25.1702,91900.0
2013-03-13 12:00:00,35.16,35.21,35.16,35.2,109300.0,25.1702,25.206,25.1702,25.1988,109300.0
2013-03-13 12:05:00,35.2,35.22,35.2,35.22,108500.0,25.1988,25.2131,25.1988,25.2131,108500.0
2013-03-13 12:10:00,35.21,35.22,35.21,35.21,66000.0,25.206,25.2131,25.206,25.206,66000.0
2013-03-13 12:15:00,35.22,35.25,35.21,35.24,128600.0,25.2131,25.2346,25.206,25.2274,128600.0
2013-03-13 12:20:00,35.24,35.25,35.23,35.24,80300.0,25.2274,25.2346,25.2203,25.2274,80300.0
2013-03-13 12:25:00,35.24,35.27,35.24,35.27,67900.0,25.2274,25.2489,25.2274,25.2489,67900.0
2013-03-13 12:30:00,35.27,35.28,35.25,35.27,73100.0,25.2489,25.2561,25.2346,25.2489,73100.0
2013-03-13 12:35:00,35.26,35.29,35.26,35.29,97700.0,25.2418,25.2632,25.2418,25.2632,97700.0
2013-03-13 12:40:00,35.29,35.3,35.28,35.3,69800.0,25.2632,25.2704,25.2561,25.2704,69800.0
2013-03-13 12:45:00,35.3,35.3,35.29,35.3,52500.0,25.2704,25.2704,25.2632,25.2704,52500.0
2013-03-13 12:50:00,35.3,35.32,35.29,35.31,49000.0,25.2704,25.2847,25.2632,25.2776,49000.0
2013-03-13 12:55:00,35.31,35.34,35.3,35.34,66700.0,25.2776,25.299,25.2704,25.299,66700.0
2013-03-13 13:00:00,35.35,35.35,35.3,35.31,157900.0,25.3062,25.3062,25.2704,25.2776,157900.0
2013-03-13 13:05:00,35.3,35.35,35.3,35.35,111900.0,25.2704,25.3062,25.2704,25.3062,111900.0
2013-03-13 13:10:00,35.34,35.35,35.33,35.34,61900.0,25.299,25.3062,25.2919,25.299,61900.0
2013-03-13 13:15:00,35.34,35.36,35.34,35.34,53300.0,25.299,25.3134,25.299,25.299,53300.0
2013-03-13 13:20:00,35.34,35.35,35.32,35.34,71100.0,25.299,25.3062,25.2847,25.299,71100.0
2013-03-13 13:25:00,35.34,35.35,35.33,35.34,22400.0,25.299,25.3062,25.2919,25.299,22400.0
2013-03-13 13:30:00,35.34,35.35,35.33,35.34,28200.0,25.299,25.3062,25.2919,25.299,28200.0
2013-03-13 13:35:00,35.34,35.35,35.32,35.32,23300.0,25.299,25.3062,25.2847,25.2847,23300.0
2013-03-13 13:40:00,35.32,35.34,35.31,35.34,65400.0,25.2847,25.299,25.2776,25.299,65400.0
2013-03-13 13:45:00,35.34,35.35,35.32,35.33,42300.0,25.299,25.3062,25.2847,25.2919,42300.0
2013-03-13 13:50:00,35.33,35.33,35.32,35.33,24700.0,25.2919,25.2919,25.2847,25.2919,24700.0
2013-03-13 13:55:00,35.33,35.36,35.32,35.36,88500.0,25.2919,25.3134,25.2847,25.3134,88500.0
2013-03-13 14:00:00,35.36,35.37,35.35,35.37,49200.0,25.3134,25.3205,25.3062,25.3205,49200.0
2013-03-13 14:05:00,35.37,35.38,35.36,35.38,67000.0,25.3205,25.3277,25.3134,25.3277,67000.0
2013-03-13 14:10:00,35.38,35.38,35.34,35.36,72000.0,25.3277,25.3277,25.299,25.3134,72000.0
2013-03-13 14:15:00,35.36,35.37,35.35,35.36,28800.0,25.3134,25.3205,25.3062,25.3134,28800.0
2013-03-13 14:20:00,35.36,35.37,35.33,35.34,48700.0,25.3134,25.3205,25.2919,25.299,48700.0
2013-03-13 14:25:00,35.34,35.36,35.33,35.35,77300.0,25.299,25.3134,25.2919,25.3062,77300.0
2013-03-13 14:30:00,35.35,35.36,35.33,35.36,52400.0,25.3062,25.3134,25.2919,25.3134,52400.0
2013-03-13 14:35:00,35.36,35.38,35.35,35.36,74600.0,25.3134,25.3277,25.3062,25.3134,74600.0
2013-03-13 14:40:00,35.37,35.37,35.35,35.36,39600.0,25.3205,25.3205,25.3062,25.3134,39600.0
2013-03-13 14:45:00,35.36,35.36,35.35,35.36,27600.0,25.3134,25.3134,25.3062,25.3134,27600.0
2013-03-13 14:50:00,35.35,35.36,35.34,35.35,55000.0,25.3062,25.3134,25.299,25.3062,55000.0
2013-03-13 14:55:00,35.34,35.35,35.31,35.33,63300.0,25.299,25.3062,25.2776,25.2919,63300.0
2013-03-13 15:00:00,35.33,35.37,35.33,35.36,58200.0,25.2919,25.3205,25.2919,25.3134,58200.0
2013-03-13 15:05:00,35.36,35.36,35.29,35.3,61400.0,25.3134,25.3134,25.2632,25.2704,61400.0
2013-03-13 15:10:00,35.29,35.32,35.29,35.31,75200.0,25.2632,25.2847,25.2632,25.2776,75200.0
2013-03-13 15:15:00,35.31,35.34,35.3,35.33,75900.0,25.2776,25.299,25.2704,25.2919,75900.0
2013-03-13 15:20:00,35.33,35.34,35.31,35.31,69100.0,25.2919,25.299,25.2776,25.2776,69100.0
2013-03-13 15:25:00,35.32,35.32,35.29,35.29,91300.0,25.2847,25.2847,25.2632,25.2632,91300.0
2013-03-13 15:30:00,35.29,35.31,35.29,35.3,149900.0,25.2632,25.2776,25.2632,25.2704,149900.0
2013-03-13 15:35:00,35.3,35.3,35.28,35.28,101000.0,25.2704,25.2704,25.2561,25.2561,101000.0
2013-03-13 15:40:00,35.28,35.29,35.27,35.29,130700.0,25.2561,25.2632,25.2489,25.2632,130700.0
2013-03-13 15:45:00,35.29,35.31,35.28,35.31,195300.0,25.2632,25.2776,25.2561,25.2776,195300.0
2013-03-13 15:50:00,35.3,35.35,35.3,35.34,349700.0,25.2704,25.3062,25.2704,25.299,349700.0
2013-03-13 15:55:00,35.34,35.35,35.28,35.3,314500.0,25.299,25.3062,25.2561,25.2704,314500.0
2013-03-14 09:30:00,35.5,35.6,35.42,35.58,192600.0,25.4136,25.4852,25.3563,25.4708,192600.0
2013-03-14 09:35:00,35.59,35.6,35.5,35.58,105900.0,25.478,25.4852,25.4136,25.4708,105900.0
2013-03-14 09:40:00,35.58,35.65,35.48,35.55,173600.0,25.4708,25.521,25.3993,25.4494,173600.0
2013-03-14 09:45:00,35.55,35.64,35.55,35.64,113800.0,25.4494,25.5138,25.4494,25.5138,113800.0
2013-03-14 09:50:00,35.64,35.69,35.63,35.65,143100.0,25.5138,25.5496,25.5066,25.521,143100.0
2013-03-14 09:55:00,35.65,35.7,35.64,35.69,119600.0,25.521,25.5567,25.5138,25.5496,119600.0
2013-03-14 10:00:00,35.69,35.69,35.6,35.62,147200.0,25.5496,25.5496,25.4852,25.4995,147200.0
2013-03-14 10:05:00,35.62,35.62,35.53,35.57,162300.0,25.4995,25.4995,25.4351,25.4637,162300.0
2013-03-14 10:10:00,35.57,35.58,35.5,35.5,162100.0,25.4637,25.4708,25.4136,25.4136,162100.0
2013-03-14 10:15:00,35.51,35.58,35.48,35.57,170700.0,25.4207,25.4708,25.3993,25.4637,170700.0
2013-03-14 10:20:00,35.56,35.6,35.56,35.6,58500.0,25.4565,25.4852,25.4565,25.4852,58500.0
2013-03-14 10:25:00,35.59,35.64,35.59,35.64,56300.0,25.478,25.5138,25.478,25.5138,56300.0
2013-03-14 10:30:00,35.64,35.68,35.61,35.67,94800.0,25.5138,25.5424,25.4923,25.5353,94800.0
2013-03-14 10:35:00,35.67,35.69,35.65,35.66,79800.0,25.5353,25.5496,25.521,25.5281,79800.0
2013-03-14 10:40:00,35.66,35.72,35.63,35.72,97200.0,25.5281,25.5711,25.5066,25.5711,97200.0
2013-03-14 10:45:00,35.71,35.73,35.68,35.7,71000.0,25.5639,25.5782,25.5424,25.5567,71000.0
2013-03-14 10:50:00,35.69,35.7,35.68,35.69,51900.0,25.5496,25.5567,25.5424,25.5496,51900.0
2013-03-14 10:55:00,35.69,35.73,35.65,35.67,89800.0,25.5496,25.5782,25.521,25.5353,89800.0
2013-03-14 11:00:00,35.67,35.69,35.66,35.68,45100.0,25.5353,25.5496,25.5281,25.5424,45100.0
2013-03-14 11:05:00,35.67,35.68,35.67,35.68,40500.0,25.5353,25.5424,25.5353,25.5424,40500.0
2013-03-14 11:10:00,35.68,35.69,35.65,35.68,83100.0,25.5424,25.5496,25.521,25.5424,83100.0
2013-03-14 11:15:00,35.68,35.68,35.62,35.63,100700.0,25.5424,25.5424,25.4995,25.5066,100700.0
2013-03-14 11:20:00,35.62,35.64,35.6,35.61,92200.0,25.4995,25.5138,25.4852,25.4923,92200.0
2013-03-14 11:25:00,35.61,35.61,35.57,35.58,271200.0,25.4923,25.4923,25.4637,25.4708,271200.0
2013-03-14 11:30:00,35.57,35.6,35.56,35.57,176500.0,25.4637,25.4852,25.4565,25.4637,176500.0
2013-03-14 11:35:00,35.57,35.58,35.54,35.55,95700.0,25.4637,25.4708,25.4422,25.4494,95700.0
2013-03-14 11:40:00,35.54,35.58,35.54,35.58,43500.0,25.4422,25.4708,25.4422,25.4708,43500.0
2013-03-14 11:45:00,35.58,35.63,35.57,35.63,70300.0,25.4708,25.5066,25.4637,25.5066,70300.0
2013-03-14 11:50:00,35.63,35.63,35.58,35.58,54500.0,25.5066,25.5066,25.4708,25.4708,54500.0
2013-03-14 11:55:00,35.59,35.59,35.53,35.53,134000.0,25.478,25.478,25.4351,25.4351,134000.0
2013-03-14 12:00:00,35.54,35.56,35.53,35.55,76200.0,25.4422,25.4565,25.4351,25.4494,76200.0
2013-03-14 12:05:00,35.55,35.58,35.54,35.55,160100.0,25.4494,25.4708,25.4422,25.4494,160100.0
2013-03-14 12:10:00,35.55,35.56,35.54,35.55,53800.0,25.4494,25.4565,25.4422,25.4494,53800.0
2013-03-14 12:15:00,35.56,35.56,35.55,35.55,39600.0,25.4565,25.4565,25.4494,25.4494,39600.0
2013-03-14 12:20:00,35.56,35.57,35.55,35.57,55600.0,25.4565,25.4637,25.4494,25.4637,55600.0
2013-03-14 12:25:00,35.57,35.57,35.56,35.56,37200.0,25.4637,25.4637,25.4565,25.4565,37200.0
2013-03-14 12:30:00,35.57,35.57,35.56,35.57,49000.0,25.4637,25.4637,25.4565,25.4637,49000.0
2013-03-14 12:35:00,35.56,35.57,35.55,35.55,43000.0,25.4565,25.4637,25.4494,25.4494,43000.0
2013-03-14 12:40:00,35.55,35.56,35.55,35.55,34500.0,25.4494,25.4565,25.4494,25.4494,34500.0
2013-03-14 12:45:00,35.55,35.56,35.48,35.48,152800.0,25.4494,25.4565,25.3993,25.3993,152800.0
2013-03-14 12:50:00,35.49,35.5,35.45,35.5,150700.0,25.4064,25.4136,25.3778,25.4136,150700.0
2013-03-14 12:55:00,35.5,35.5,35.47,35.47,22800.0,25.4136,25.4136,25.3921,25.3921,22800.0
2013-03-14 13:00:00,35.48,35.5,35.47,35.49,76500.0,25.3993,25.4136,25.3921,25.4064,76500.0
2013-03-14 13:05:00,35.5,35.5,35.49,35.5,34000.0,25.4136,25.4136,25.4064,25.4136,34000.0
2013-03-14 13:10:00,35.5,35.5,35.48,35.48,49800.0,25.4136,25.4136,25.3993,25.3993,49800.0
2013-03-14 13:15:00,35.48,35.49,35.47,35.48,49600.0,25.3993,25.4064,25.3921,25.3993,49600.0
2013-03-14 13:20:00,35.48,35.48,35.42,35.44,80500.0,25.3993,25.3993,25.3563,25.3706,80500.0
2013-03-14 13:25:00,35.43,35.43,35.42,35.42,25700.0,25.3635,25.3635,25.3563,25.3563,25700.0
2013-03-14 13:30:00,35.42,35.43,35.41,35.41,79300.0,25.3563,25.3635,25.3491,25.3491,79300.0
2013-03-14 13:35:00,35.41,35.42,35.4,35.41,58400.0,25.3491,25.3563,25.342,25.3491,58400.0
2013-03-14 13:40:00,35.41,35.42,35.41,35.42,43700.0,25.3491,25.3563,25.3491,25.3563,43700.0
2013-03-14 13:45:00,35.42,35.43,35.41,35.42,83100.0,25.3563,25.3635,25.3491,25.3563,83100.0
2013-03-14 13:50:00,35.41,35.42,35.41,35.42,54000.0,25.3491,25.3563,25.3491,25.3563,54000.0
2013-03-14 13:55:00,35.42,35.42,35.38,35.38,101300.0,25.3563,25.3563,25.3277,25.3277,101300.0
2013-03-14 14:00:00,35.39,35.41,35.37,35.38,66600.0,25.3348,25.3491,25.3205,25.3277,66600.0
2013-03-14 14:05:00,35.38,35.4,35.38,35.39,92300.0,25.3277,25.342,25.3277,25.3348,92300.0
2013-03-14 14:10:00,35.39,35.4,35.38,35.4,84600.0,25.3348,25.342,25.3277,25.342,84600.0
2013-03-14 14:15:00,35.4,35.4,35.39,35.39,62500.0,25.342,25.342,25.3348,25.3348,62500.0
2013-03-14 14:20:00,35.4,35.4,35.39,35.4,85700.0,25.342,25.342,25.3348,25.342,85700.0
2013-03-14 14:25:00,35.39,35.4,35.38,35.39,43600.0,25.3348,25.342,25.3277,25.3348,43600.0
2013-03-14 14:30:00,35.39,35.4,35.39,35.4,100300.0,25.3348,25.342,25.3348,25.342,100300.0
2013-03-14 14:35:00,35.4,35.4,35.39,35.4,47500.0,25.342,25.342,25.3348,25.342,47500.0
2013-03-14 14:40:00,35.4,35.4,35.39,35.39,111300.0,25.342,25.342,25.3348,25.3348,111300.0
2013-03-14 14:45:00,35.4,35.4,35.39,35.4,135400.0,25.342,25.342,25.3348,25.342,135400.0
2013-03-14 14:50:00,35.4,35.4,35.39,35.4,43500.0,25.342,25.342,25.3348,25.342,43500.0
2013-03-14 14:55:00,35.4,35.41,35.39,35.4,87400.0,25.342,25.3491,25.3348,25.342,87400.0
2013-03-14 15:00:00,35.4,35.4,35.39,35.39,87300.0,25.342,25.342,25.3348,25.3348,87300.0
2013-03-14 15:05:00,35.4,35.4,35.39,35.4,57400.0,25.342,25.342,25.3348,25.342,57400.0
2013-03-14 15:10:00,35.39,35.4,35.38,35.38,54900.0,25.3348,25.342,25.3277,25.3277,54900.0
2013-03-14 15:15:00,35.38,35.39,35.38,35.39,87600.0,25.3277,25.3348,25.3277,25.3348,87600.0
2013-03-14 15:20:00,35.39,35.39,35.37,35.37,78800.0,25.3348,25.3348,25.3205,25.3205,78800.0
2013-03-14 15:25:00,35.37,35.38,35.37,35.38,21400.0,25.3205,25.3277,25.3205,25.3277,21400.0
2013-03-14 15:30:00,35.37,35.39,35.37,35.39,148500.0,25.3205,25.3348,25.3205,25.3348,148500.0
2013-03-14 15:35:00,35.38,35.4,35.38,35.39,198500.0,25.3277,25.342,25.3277,25.3348,198500.0
2013-03-14 15:40:00,35.38,35.4,35.38,35.38,113000.0,25.3277,25.342,25.3277,25.3277,113000.0
2013-03-14 15:45:00,35.38,35.39,35.36,35.37,223600.0,25.3277,25.3348,25.3134,25.3205,223600.0
2013-03-14 15:50:00,35.37,35.56,35.37,35.37,455600.0,25.3205,25.4565,25.3205,25.3205,455600.0
2013-03-14 15:55:00,35.37,35.37,35.32,35.37,510100.0,25.3205,25.3205,25.2847,25.3205,510100.0
2013-03-15 09:30:00,35.2,35.4,35.11,35.16,2839400.0,25.1988,25.342,25.1344,25.1702,2839400.0
2013-03-15 09:35:00,35.16,35.18,35.04,35.07,197300.0,25.1702,25.1845,25.0843,25.1057,197300.0
2013-03-15 09:40:00,35.07,35.09,35.01,35.08,125900.0,25.1057,25.1201,25.0628,25.1129,125900.0
2013-03-15 09:45:00,35.07,35.13,35.06,35.11,86100.0,25.1057,25.1487,25.0986,25.1344,86100.0
2013-03-15 09:50:00,35.12,35.18,35.01,35.06,187500.0,25.1415,25.1845,25.0628,25.0986,187500.0
2013-03-15 09:55:00,35.07,35.1,35.0,35.0,144800.0,25.1057,25.1272,25.0556,25.0556,144800.0
2013-03-15 10:00:00,35.0,35.01,34.85,34.94,194900.0,25.0556,25.0628,24.9483,25.0127,194900.0
2013-03-15 10:05:00,34.93,34.96,34.9,34.91,96700.0,25.0055,25.027,24.984,24.9912,96700.0
2013-03-15 10:10:00,34.92,34.93,34.85,34.89,238100.0,24.9984,25.0055,24.9483,24.9769,238100.0
2013-03-15 10:15:00,34.89,34.89,34.85,34.89,92000.0,24.9769,24.9769,24.9483,24.9769,92000.0
2013-03-15 10:20:00,34.89,34.93,34.89,34.91,137000.0,24.9769,25.0055,24.9769,24.9912,137000.0
2013-03-15 10:25:00,34.9,34.91,34.89,34.9,56700.0,24.984,24.9912,24.9769,24.984,56700.0
2013-03-15 10:30:00,34.9,34.9,34.86,34.87,189100.0,24.984,24.984,24.9554,24.9626,189100.0
2013-03-15 10:35:00,34.87,34.9,34.86,34.9,86800.0,24.9626,24.984,24.9554,24.984,86800.0
2013-03-15 10:40:00,34.9,34.93,34.9,34.93,78600.0,24.984,25.0055,24.984,25.0055,78600.0
2013-03-15 10:45:00,34.93,34.98,34.93,34.95,65600.0,25.0055,25.0413,25.0055,25.0198,65600.0
2013-03-15 10:50:00,34.95,34.96,34.92,34.92,73700.0,25.0198,25.027,24.9984,24.9984,73700.0
2013-03-15 10:55:00,34.92,34.94,34.92,34.93,54700.0,24.9984,25.0127,24.9984,25.0055,54700.0
2013-03-15 11:00:00,34.94,34.96,34.93,34.95,34700.0,25.0127,25.027,25.0055,25.0198,34700.0
2013-03-15 11:05:00,34.95,34.96,34.92,34.94,76600.0,25.0198,25.027,24.9984,25.0127,76600.0
2013-03-15 11:10:00,34.94,34.98,34.93,34.96,43000.0,25.0127,25.0413,25.0055,25.027,43000.0
2013-03-15 11:15:00,34.97,34.98,34.93,34.98,89600.0,25.0342,25.0413,25.0055,25.0413,89600.0
2013-03-15 11:20:00,34.98,34.99,34.96,34.98,74900.0,25.0413,25.0485,25.027,25.0413,74900.0
2013-03-15 11:25:00,34.98,35.03,34.97,35.02,113400.0,25.0413,25.0771,25.0342,25.07,113400.0
2013-03-15 11:30:00,35.03,35.07,35.02,35.07,77400.0,25.0771,25.1057,25.07,25.1057,77400.0
2013-03-15 11:35:00,35.06,35.09,35.06,35.09,17100.0,25.0986,25.1201,25.0986,25.1201,17100.0
2013-03-15 11:40:00,35.09,35.1,35.07,35.08,46500.0,25.1201,25.1272,25.1057,25.1129,46500.0
2013-03-15 11:45:00,35.08,35.09,35.01,35.01,79800.0,25.1129,25.1201,25.0628,25.0628,79800.0
2013-03-15 11:50:00,35.01,35.03,35.01,35.03,22400.0,25.0628,25.0771,25.0628,25.0771,22400.0
2013-03-15 11:55:00,35.02,35.05,35.02,35.04,30700.0,25.07,25.0914,25.07,25.0843,30700.0
2013-03-15 12:00:00,35.04,35.05,35.03,35.05,42200.0,25.0843,25.0914,25.0771,25.0914,42200.0
2013-03-15 12:05:00,35.05,35.07,35.04,35.07,23300.0,25.0914,25.1057,25.0843,25.1057,23300.0
2013-03-15 12:10:00,35.07,35.07,35.06,35.07,13600.0,25.1057,25.1057,25.0986,25.1057,13600.0
2013-03-15 12:15:00,35.07,35.07,35.06,35.07,24200.0,25.1057,25.1057,25.0986,25.1057,24200.0
2013-03-15 12:20:00,35.07,35.08,35.07,35.08,20000.0,25.1057,25.1129,25.1057,25.1129,20000.0
2013-03-15 12:25:00,35.07,35.1,35.07,35.09,78900.0,25.1057,25.1272,25.1057,25.1201,78900.0
2013-03-15 12:30:00,35.09,35.11,35.08,35.1,93900.0,25.1201,25.1344,25.1129,25.1272,93900.0
2013-03-15 12:35:00,35.11,35.12,35.08,35.09,50700.0,25.1344,25.1415,25.1129,25.1201,50700.0
2013-03-15 12:40:00,35.08,35.14,35.08,35.14,38700.0,25.1129,25.1559,25.1129,25.1559,38700.0
2013-03-15 12:45:00,35.14,35.15,35.12,35.14,97100.0,25.1559,25.163,25.1415,25.1559,97100.0
2013-03-15 12:50:00,35.14,35.15,35.13,35.15,107900.0,25.1559,25.163,25.1487,25.163,107900.0
2013-03-15 12:55:00,35.15,35.15,35.06,35.06,94100.0,25.163,25.163,25.0986,25.0986,94100.0
2013-03-15 13:00:00,35.05,35.06,35.04,35.04,27200.0,25.0914,25.0986,25.0843,25.0843,27200.0
2013-03-15 13:05:00,35.04,35.06,35.03,35.05,44200.0,25.0843,25.0986,25.0771,25.0914,44200.0
2013-03-15 13:10:00,35.05,35.06,35.04,35.05,45200.0,25.0914,25.0986,25.0843,25.0914,45200.0
2013-03-15 13:15:00,35.05,35.06,35.04,35.06,22900.0,25.0914,25.0986,25.0843,25.0986,22900.0
2013-03-15 13:20:00,35.06,35.06,35.05,35.05,21800.0,25.0986,25.0986,25.0914,25.0914,21800.0
2013-03-15 13:25:00,35.06,35.06,35.05,35.06,9200.0,25.0986,25.0986,25.0914,25.0986,9200.0
2013-03-15 13:30:00,35.06,35.1,35.06,35.1,61200.0,25.0986,25.1272,25.0986,25.1272,61200.0
2013-03-15 13:35:00,35.09,35.12,35.09,35.11,28300.0,25.1201,25.1415,25.1201,25.1344,28300.0
2013-03-15 13:40:00,35.12,35.12,35.09,35.09,49600.0,25.1415,25.1415,25.1201,25.1201,49600.0
2013-03-15 13:45:00,35.09,35.1,35.08,35.09,17700.0,25.1201,25.1272,25.1129,25.1201,17700.0
2013-03-15 13:50:00,35.09,35.1,35.08,35.08,27600.0,25.1201,25.1272,25.1129,25.1129,27600.0
2013-03-15 13:55:00,35.09,35.09,35.06,35.07,28900.0,25.1201,25.1201,25.0986,25.1057,28900.0
2013-03-15 14:00:00,35.06,35.07,35.05,35.05,25700.0,25.0986,25.1057,25.0914,25.0914,25700.0
2013-03-15 14:05:00,35.05,35.06,35.01,35.03,125500.0,25.0914,25.0986,25.0628,25.0771,125500.0
2013-03-15 14:10:00,35.03,35.04,35.02,35.04,28300.0,25.0771,25.0843,25.07,25.0843,28300.0
2013-03-15 14:15:00,35.04,35.04,35.02,35.03,61300.0,25.0843,25.0843,25.07,25.0771,61300.0
2013-03-15 14:20:00,35.03,35.03,34.98,34.99,65200.0,25.0771,25.0771,25.0413,25.0485,65200.0
2013-03-15 14:25:00,35.0,35.0,34.98,34.99,73800.0,25.0556,25.0556,25.0413,25.0485,73800.0
2013-03-15 14:30:00,35.0,35.0,34.99,35.0,52200.0,25.0556,25.0556,25.0485,25.0556,52200.0
2013-03-15 14:35:00,35.0,35.0,34.97,34.97,53200.0,25.0556,25.0556,25.0342,25.0342,53200.0
2013-03-15 14:40:00,34.97,35.0,34.97,35.0,55400.0,25.0342,25.0556,25.0342,25.0556,55400.0
2013-03-15 14:45:00,34.99,35.01,34.98,34.99,188300.0,25.0485,25.0628,25.0413,25.0485,188300.0
2013-03-15 14:50:00,34.99,35.0,34.97,34.98,69100.0,25.0485,25.0556,25.0342,25.0413,69100.0
2013-03-15 14:55:00,34.98,35.0,34.98,35.0,73700.0,25.0413,25.0556,25.0413,25.0556,73700.0
2013-03-15 15:00:00,35.0,35.01,34.99,35.0,256900.0,25.0556,25.0628,25.0485,25.0556,256900.0
2013-03-15 15:05:00,35.0,35.0,34.99,35.0,468200.0,25.0556,25.0556,25.0485,25.0556,468200.0
2013-03-15 15:10:00,35.0,35.0,34.99,35.0,286000.0,25.0556,25.0556,25.0485,25.0556,286000.0
2013-03-15 15:15:00,35.0,35.01,34.99,35.0,357500.0,25.0556,25.0628,25.0485,25.0556,357500.0
2013-03-15 15:20:00,35.01,35.01,34.99,35.0,111000.0,25.0628,25.0628,25.0485,25.0556,111000.0
2013-03-15 15:25:00,35.0,35.05,34.99,35.05,197500.0,25.0556,25.0914,25.0485,25.0914,197500.0
2013-03-15 15:30:00,35.04,35.09,35.03,35.09,108100.0,25.0843,25.1201,25.0771,25.1201,108100.0
2013-03-15 15:35:00,35.09,35.12,35.07,35.07,265800.0,25.1201,25.1415,25.1057,25.1057,265800.0
2013-03-15 15:40:00,35.07,35.08,35.03,35.06,218000.0,25.1057,25.1129,25.0771,25.0986,218000.0
2013-03-15 15:45:00,35.06,35.07,35.03,35.04,265900.0,25.0986,25.1057,25.0771,25.0843,265900.0
2013-03-15 15:50:00,35.05,35.06,35.01,35.05,622500.0,25.0914,25.0986,25.0628,25.0914,622500.0
2013-03-15 15:55:00,35.05,35.1,35.05,35.07,542100.0,25.0914,25.1272,25.0914,25.1057,542100.0
2013-03-18 09:30:00,34.21,34.88,34.21,34.66,859200.0,24.4901,24.9697,24.4901,24.8122,859200.0
2013-03-18 09:35:00,34.66,34.7,34.58,34.7,310800.0,24.8122,24.8409,24.755,24.8409,310800.0
2013-03-18 09:40:00,34.7,34.83,34.7,34.79,302600.0,24.8409,24.9339,24.8409,24.9053,302600.0
2013-03-18 09:45:00,34.79,34.81,34.75,34.8,234600.0,24.9053,24.9196,24.8767,24.9125,234600.0
2013-03-18 09:50:00,34.81,34.83,34.75,34.76,339200.0,24.9196,24.9339,24.8767,24.8838,339200.0
2013-03-18 09:55:00,34.76,34.81,34.75,34.76,190800.0,24.8838,24.9196,24.8767,24.8838,190800.0
2013-03-18 10:00:00,34.75,34.8,34.74,34.78,219600.0,24.8767,24.9125,24.8695,24.8981,219600.0
2013-03-18 10:05:00,34.78,34.8,34.73,34.73,239800.0,24.8981,24.9125,24.8623,24.8623,239800.0
2013-03-18 10:10:00,34.73,34.75,34.73,34.74,179200.0,24.8623,24.8767,24.8623,24.8695,179200.0
2013-03-18 10:15:00,34.75,34.78,34.71,34.75,369800.0,24.8767,24.8981,24.848,24.8767,369800.0
2013-03-18 10:20:00,34.75,34.77,34.72,34.72,403000.0,24.8767,24.891,24.8552,24.8552,403000.0
2013-03-18 10:25:00,34.73,34.76,34.73,34.73,288400.0,24.8623,24.8838,24.8623,24.8623,288400.0
2013-03-18 10:30:00,34.74,34.75,34.68,34.7,202600.0,24.8695,24.8767,24.8266,24.8409,202600.0
2013-03-18 10:35:00,34.71,34.75,34.7,34.74,253000.0,24.848,24.8767,24.8409,24.8695,253000.0
2013-03-18 10:40:00,34.73,34.74,34.71,34.71,115200.0,24.8623,24.8695,24.848,24.848,115200.0
2013-03-18 10:45:00,34.72,34.75,34.7,34.73,169000.0,24.8552,24.8767,24.8409,24.8623,169000.0
2013-03-18 10:50:00,34.73,34.76,34.7,34.74,393200.0,24.8623,24.8838,24.8409,24.8695,393200.0
2013-03-18 10:55:00,34.73,34.75,34.7,34.72,159000.0,24.8623,24.8767,24.8409,24.8552,159000.0
2013-03-18 11:00:00,34.72,34.76,34.72,34.75,273600.0,24.8552,24.8838,24.8552,24.8767,273600.0
2013-03-18 11:05:00,34.75,34.76,34.73,34.75,208000.0,24.8767,24.8838,24.8623,24.8767,208000.0
2013-03-18 11:10:00,34.75,34.77,34.75,34.76,160600.0,24.8767,24.891,24.8767,24.8838,160600.0
2013-03-18 11:15:00,34.76,34.78,34.75,34.76,171200.0,24.8838,24.8981,24.8767,24.8838,171200.0
2013-03-18 11:20:00,34.75,34.76,34.74,34.76,91400.0,24.8767,24.8838,24.8695,24.8838,91400.0
2013-03-18 11:25:00,34.76,34.76,34.73,34.74,118000.0,24.8838,24.8838,24.8623,24.8695,118000.0
2013-03-18 11:30:00,34.74,34.75,34.69,34.7,226400.0,24.8695,24.8767,24.8337,24.8409,226400.0
2013-03-18 11:35:00,34.69,34.74,34.69,34.72,211400.0,24.8337,24.8695,24.8337,24.8552,211400.0
2013-03-18 11:40:00,34.72,34.74,34.7,34.71,132200.0,24.8552,24.8695,24.8409,24.848,132200.0
2013-03-18 11:45:00,34.72,34.76,34.71,34.76,138200.0,24.8552,24.8838,24.848,24.8838,138200.0
2013-03-18 11:50:00,34.76,34.77,34.75,34.76,89400.0,24.8838,24.891,24.8767,24.8838,89400.0
2013-03-18 11:55:00,34.76,34.8,34.75,34.8,93800.0,24.8838,24.9125,24.8767,24.9125,93800.0
2013-03-18 12:00:00,34.8,34.88,34.8,34.86,442800.0,24.9125,24.9697,24.9125,24.9554,442800.0
2013-03-18 12:05:00,34.86,34.95,34.86,34.93,260200.0,24.9554,25.0198,24.9554,25.0055,260200.0
2013-03-18 12:10:00,34.93,34.98,34.91,34.91,411800.0,25.0055,25.0413,24.9912,24.9912,411800.0
2013-03-18 12:15:00,34.91,34.92,34.87,34.87,155000.0,24.9912,24.9984,24.9626,24.9626,155000.0
2013-03-18 12:20:00,34.87,34.92,34.85,34.91,227600.0,24.9626,24.9984,24.9483,24.9912,227600.0
2013-03-18 12:25:00,34.91,34.92,34.88,34.91,329600.0,24.9912,24.9984,24.9697,24.9912,329600.0
2013-03-18 12:30:00,34.9,34.91,34.9,34.91,293200.0,24.984,24.9912,24.984,24.9912,293200.0
2013-03-18 12:35:00,34.91,34.91,34.9,34.9,51600.0,24.9912,24.9912,24.984,24.984,51600.0
2013-03-18 12:40:00,34.91,34.91,34.88,34.89,202600.0,24.9912,24.9912,24.9697,24.9769,202600.0
2013-03-18 12:45:00,34.9,34.91,34.87,34.89,207800.0,24.984,24.9912,24.9626,24.9769,207800.0
2013-03-18 12:50:00,34.9,34.9,34.85,34.87,121200.0,24.984,24.984,24.9483,24.9626,121200.0
2013-03-18 12:55:00,34.87,34.9,34.85,34.9,80800.0,24.9626,24.984,24.9483,24.984,80800.0
2013-03-18 13:00:00,34.9,34.9,34.87,34.88,102000.0,24.984,24.984,24.9626,24.9697,102000.0
2013-03-18 13:05:00,34.88,34.89,34.87,34.88,121000.0,24.9697,24.9769,24.9626,24.9697,121000.0
2013-03-18 13:10:00,34.88,34.89,34.84,34.86,507000.0,24.9697,24.9769,24.9411,24.9554,507000.0
2013-03-18 13:15:00,34.86,34.9,34.86,34.87,268600.0,24.9554,24.984,24.9554,24.9626,268600.0
2013-03-18 13:20:00,34.86,34.89,34.86,34.88,140600.0,24.9554,24.9769,24.9554,24.9697,140600.0
2013-03-18 13:25:00,34.89,34.89,34.82,34.82,105200.0,24.9769,24.9769,24.9268,24.9268,105200.0
2013-03-18 13:30:00,34.83,34.84,34.81,34.84,64000.0,24.9339,24.9411,24.9196,24.9411,64000.0
2013-03-18 13:35:00,34.83,34.84,34.79,34.8,156000.0,24.9339,24.9411,24.9053,24.9125,156000.0
2013-03-18 13:40:00,34.8,34.82,34.78,34.8,132000.0,24.9125,24.9268,24.8981,24.9125,132000.0
2013-03-18 13:45:00,34.8,34.81,34.79,34.8,167200.0,24.9125,24.9196,24.9053,24.9125,167200.0
2013-03-18 13:50:00,34.8,34.8,34.77,34.78,174200.0,24.9125,24.9125,24.891,24.8981,174200.0
2013-03-18 13:55:00,34.78,34.79,34.75,34.75,200000.0,24.8981,24.9053,24.8767,24.8767,200000.0
2013-03-18 14:00:00,34.75,34.76,34.72,34.72,260600.0,24.8767,24.8838,24.8552,24.8552,260600.0
2013-03-18 14:05:00,34.73,34.73,34.72,34.73,191800.0,24.8623,24.8623,24.8552,24.8623,191800.0
2013-03-18 14:10:00,34.73,34.75,34.72,34.75,164600.0,24.8623,24.8767,24.8552,24.8767,164600.0
2013-03-18 14:15:00,34.74,34.76,34.73,34.74,209600.0,24.8695,24.8838,24.8623,24.8695,209600.0
2013-03-18 14:20:00,34.73,34.81,34.73,34.81,90600.0,24.8623,24.9196,24.8623,24.9196,90600.0
2013-03-18 14:25:00,34.81,34.81,34.79,34.8,127600.0,24.9196,24.9196,24.9053,24.9125,127600.0
2013-03-18 14:30:00,34.8,34.8,34.77,34.77,68800.0,24.9125,24.9125,24.891,24.891,68800.0
2013-03-18 14:35:00,34.77,34.79,34.76,34.78,106000.0,24.891,24.9053,24.8838,24.8981,106000.0
2013-03-18 14:40:00,34.78,34.82,34.78,34.81,105600.0,24.8981,24.9268,24.8981,24.9196,105600.0
2013-03-18 14:45:00,34.81,34.81,34.77,34.77,113800.0,24.9196,24.9196,24.891,24.891,113800.0
2013-03-18 14:50:00,34.77,34.78,34.75,34.76,85600.0,24.891,24.8981,24.8767,24.8838,85600.0
2013-03-18 14:55:00,34.76,34.77,34.71,34.72,124600.0,24.8838,24.891,24.848,24.8552,124600.0
2013-03-18 15:00:00,34.71,34.74,34.7,34.71,107400.0,24.848,24.8695,24.8409,24.848,107400.0
2013-03-18 15:05:00,34.71,34.76,34.71,34.75,133600.0,24.848,24.8838,24.848,24.8767,133600.0
2013-03-18 15:10:00,34.74,34.79,34.74,34.79,112000.0,24.8695,24.9053,24.8695,24.9053,112000.0
2013-03-18 15:15:00,34.79,34.79,34.66,34.71,244800.0,24.9053,24.9053,24.8122,24.848,244800.0
2013-03-18 15:20:00,34.71,34.73,34.7,34.73,126600.0,24.848,24.8623,24.8409,24.8623,126600.0
2013-03-18 15:25:00,34.73,34.74,34.68,34.69,187000.0,24.8623,24.8695,24.8266,24.8337,187000.0
2013-03-18 15:30:00,34.7,34.7,34.64,34.66,228000.0,24.8409,24.8409,24.7979,24.8122,228000.0
2013-03-18 15:35:00,34.66,34.66,34.59,34.59,407200.0,24.8122,24.8122,24.7621,24.7621,407200.0
2013-03-18 15:40:00,34.59,34.64,34.57,34.61,275800.0,24.7621,24.7979,24.7478,24.7764,275800.0
2013-03-18 15:45:00,34.61,34.66,34.6,34.64,400400.0,24.7764,24.8122,24.7693,24.7979,400400.0
2013-03-18 15:50:00,34.64,34.65,34.62,34.63,375600.0,24.7979,24.8051,24.7836,24.7908,375600.0
2013-03-18 15:55:00,34.64,34.69,34.62,34.63,720000.0,24.7979,24.8337,24.7836,24.7908,720000.0
2013-03-19 09:30:00,34.69,34.91,34.69,34.77,163500.0,24.8337,24.9912,24.8337,24.891,163500.0
2013-03-19 09:35:00,34.78,34.8,34.66,34.73,85400.0,24.8981,24.9125,24.8122,24.8623,85400.0
2013-03-19 09:40:00,34.72,34.79,34.71,34.77,103700.0,24.8552,24.9053,24.848,24.891,103700.0
2013-03-19 09:45:00,34.78,34.87,34.77,34.87,82000.0,24.8981,24.9626,24.891,24.9626,82000.0
2013-03-19 09:50:00,34.86,34.87,34.84,34.86,138900.0,24.9554,24.9626,24.9411,24.9554,138900.0
2013-03-19 09:55:00,34.86,34.86,34.81,34.82,102100.0,24.9554,24.9554,24.9196,24.9268,102100.0
2013-03-19 10:00:00,34.82,34.86,34.81,34.84,185200.0,24.9268,24.9554,24.9196,24.9411,185200.0
2013-03-19 10:05:00,34.84,34.85,34.8,34.83,127300.0,24.9411,24.9483,24.9125,24.9339,127300.0
2013-03-19 10:10:00,34.84,34.88,34.82,34.88,92100.0,24.9411,24.9697,24.9268,24.9697,92100.0
2013-03-19 10:15:00,34.87,34.9,34.86,34.86,96500.0,24.9626,24.984,24.9554,24.9554,96500.0
2013-03-19 10:20:00,34.86,34.88,34.78,34.79,127800.0,24.9554,24.9697,24.8981,24.9053,127800.0
2013-03-19 10:25:00,34.79,34.79,34.71,34.74,140400.0,24.9053,24.9053,24.848,24.8695,140400.0
2013-03-19 10:30:00,34.74,34.78,34.72,34.78,176600.0,24.8695,24.8981,24.8552,24.8981,176600.0
2013-03-19 10:35:00,34.78,34.78,34.75,34.77,112000.0,24.8981,24.8981,24.8767,24.891,112000.0
2013-03-19 10:40:00,34.77,34.77,34.75,34.77,89500.0,24.891,24.891,24.8767,24.891,89500.0
2013-03-19 10:45:00,34.77,34.77,34.65,34.65,121300.0,24.891,24.891,24.8051,24.8051,121300.0
2013-03-19 10:50:00,34.66,34.69,34.63,34.65,202500.0,24.8122,24.8337,24.7908,24.8051,202500.0
2013-03-19 10:55:00,34.65,34.67,34.63,34.65,109800.0,24.8051,24.8194,24.7908,24.8051,109800.0
2013-03-19 11:00:00,34.65,34.66,34.54,34.56,145600.0,24.8051,24.8122,24.7263,24.7407,145600.0
2013-03-19 11:05:00,34.56,34.63,34.56,34.63,114100.0,24.7407,24.7908,24.7407,24.7908,114100.0
2013-03-19 11:10:00,34.62,34.65,34.61,34.64,89000.0,24.7836,24.8051,24.7764,24.7979,89000.0
2013-03-19 11:15:00,34.64,34.68,34.63,34.66,110300.0,24.7979,24.8266,24.7908,24.8122,110300.0
2013-03-19 11:20:00,34.66,34.68,34.65,34.66,56500.0,24.8122,24.8266,24.8051,24.8122,56500.0
2013-03-19 11:25:00,34.66,34.68,34.64,34.67,114200.0,24.8122,24.8266,24.7979,24.8194,114200.0
2013-03-19 11:30:00,34.67,34.7,34.63,34.66,187400.0,24.8194,24.8409,24.7908,24.8122,187400.0
2013-03-19 11:35:00,34.65,34.66,34.61,34.63,129900.0,24.8051,24.8122,24.7764,24.7908,129900.0
2013-03-19 11:40:00,34.63,34.64,34.6,34.61,120700.0,24.7908,24.7979,24.7693,24.7764,120700.0
2013-03-19 11:45:00,34.61,34.62,34.46,34.46,118300.0,24.7764,24.7836,24.6691,24.6691,118300.0
2013-03-19 11:50:00,34.47,34.48,34.37,34.42,179200.0,24.6762,24.6834,24.6046,24.6404,179200.0
2013-03-19 11:55:00,34.42,34.42,34.29,34.32,168700.0,24.6404,24.6404,24.5474,24.5688,168700.0
2013-03-19 12:00:00,34.31,34.41,34.31,34.38,205900.0,24.5617,24.6333,24.5617,24.6118,205900.0
2013-03-19 12:05:00,34.38,34.43,34.37,34.39,163300.0,24.6118,24.6476,24.6046,24.619,163300.0
2013-03-19 12:10:00,34.4,34.41,34.34,34.38,112700.0,24.6261,24.6333,24.5832,24.6118,112700.0
2013-03-19 12:15:00,34.39,34.42,34.31,34.38,210700.0,24.619,24.6404,24.5617,24.6118,210700.0
2013-03-19 12:20:00,34.38,34.47,34.37,34.44,166700.0,24.6118,24.6762,24.6046,24.6547,166700.0
2013-03-19 12:25:00,34.44,34.55,34.43,34.53,198400.0,24.6547,24.7335,24.6476,24.7192,198400.0
2013-03-19 12:30:00,34.53,34.53,34.47,34.51,103200.0,24.7192,24.7192,24.6762,24.7049,103200.0
2013-03-19 12:35:00,34.5,34.55,34.5,34.55,55500.0,24.6977,24.7335,24.6977,24.7335,55500.0
2013-03-19 12:40:00,34.55,34.63,34.55,34.63,98800.0,24.7335,24.7908,24.7335,24.7908,98800.0
2013-03-19 12:45:00,34.64,34.64,34.56,34.56,77300.0,24.7979,24.7979,24.7407,24.7407,77300.0
2013-03-19 12:50:00,34.57,34.57,34.53,34.54,62100.0,24.7478,24.7478,24.7192,24.7263,62100.0
2013-03-19 12:55:00,34.53,34.56,34.53,34.54,52300.0,24.7192,24.7407,24.7192,24.7263,52300.0
2013-03-19 13:00:00,34.54,34.57,34.52,34.52,72800.0,24.7263,24.7478,24.712,24.712,72800.0
2013-03-19 13:05:00,34.52,34.56,34.51,34.54,44900.0,24.712,24.7407,24.7049,24.7263,44900.0
2013-03-19 13:10:00,34.54,34.55,34.5,34.51,63700.0,24.7263,24.7335,24.6977,24.7049,63700.0
2013-03-19 13:15:00,34.51,34.51,34.44,34.44,57600.0,24.7049,24.7049,24.6547,24.6547,57600.0
2013-03-19 13:20:00,34.44,34.44,34.32,34.33,140600.0,24.6547,24.6547,24.5688,24.576,140600.0
2013-03-19 13:25:00,34.34,34.42,34.32,34.4,129800.0,24.5832,24.6404,24.5688,24.6261,129800.0
2013-03-19 13:30:00,34.41,34.45,34.37,34.45,110900.0,24.6333,24.6619,24.6046,24.6619,110900.0
2013-03-19 13:35:00,34.45,34.45,34.36,34.38,105600.0,24.6619,24.6619,24.5975,24.6118,105600.0
2013-03-19 13:40:00,34.38,34.41,34.36,34.41,77200.0,24.6118,24.6333,24.5975,24.6333,77200.0
2013-03-19 13:45:00,34.41,34.43,34.4,34.4,58000.0,24.6333,24.6476,24.6261,24.6261,58000.0
2013-03-19 13:50:00,34.41,34.41,34.39,34.41,87500.0,24.6333,24.6333,24.619,24.6333,87500.0
2013-03-19 13:55:00,34.41,34.46,34.4,34.43,123900.0,24.6333,24.6691,24.6261,24.6476,123900.0
2013-03-19 14:00:00,34.43,34.48,34.42,34.46,164600.0,24.6476,24.6834,24.6404,24.6691,164600.0
2013-03-19 14:05:00,34.46,34.56,34.46,34.52,121300.0,24.6691,24.7407,24.6691,24.712,121300.0
2013-03-19 14:10:00,34.53,34.55,34.52,34.53,79100.0,24.7192,24.7335,24.712,24.7192,79100.0
2013-03-19 14:15:00,34.53,34.54,34.46,34.46,201300.0,24.7192,24.7263,24.6691,24.6691,201300.0
2013-03-19 14:20:00,34.46,34.51,34.45,34.51,156600.0,24.6691,24.7049,24.6619,24.7049,156600.0
2013-03-19 14:25:00,34.51,34.53,34.5,34.51,283800.0,24.7049,24.7192,24.6977,24.7049,283800.0
2013-03-19 14:30:00,34.52,34.6,34.51,34.55,312000.0,24.712,24.7693,24.7049,24.7335,312000.0
2013-03-19 14:35:00,34.55,34.59,34.55,34.57,65500.0,24.7335,24.7621,24.7335,24.7478,65500.0
2013-03-19 14:40:00,34.58,34.59,34.53,34.54,83200.0,24.755,24.7621,24.7192,24.7263,83200.0
2013-03-19 14:45:00,34.55,34.59,34.54,34.57,79300.0,24.7335,24.7621,24.7263,24.7478,79300.0
2013-03-19 14:50:00,34.57,34.58,34.53,34.55,83800.0,24.7478,24.755,24.7192,24.7335,83800.0
2013-03-19 14:55:00,34.55,34.57,34.53,34.55,64000.0,24.7335,24.7478,24.7192,24.7335,64000.0
2013-03-19 15:00:00,34.55,34.58,34.54,34.54,105100.0,24.7335,24.755,24.7263,24.7263,105100.0
2013-03-19 15:05:00,34.53,34.53,34.47,34.52,269600.0,24.7192,24.7192,24.6762,24.712,269600.0
2013-03-19 15:10:00,34.51,34.67,34.5,34.66,235400.0,24.7049,24.8194,24.6977,24.8122,235400.0
2013-03-19 15:15:00,34.67,34.72,34.62,34.65,153200.0,24.8194,24.8552,24.7836,24.8051,153200.0
2013-03-19 15:20:00,34.65,34.66,34.56,34.58,87000.0,24.8051,24.8122,24.7407,24.755,87000.0
2013-03-19 15:25:00,34.59,34.65,34.59,34.64,138200.0,24.7621,24.8051,24.7621,24.7979,138200.0
2013-03-19 15:30:00,34.63,34.64,34.56,34.6,115100.0,24.7908,24.7979,24.7407,24.7693,115100.0
2013-03-19 15:35:00,34.61,34.65,34.6,34.65,67400.0,24.7764,24.8051,24.7693,24.8051,67400.0
2013-03-19 15:40:00,34.65,34.66,34.6,34.61,118900.0,24.8051,24.8122,24.7693,24.7764,118900.0
2013-03-19 15:45:00,34.61,34.64,34.58,34.64,178900.0,24.7764,24.7979,24.755,24.7979,178900.0
2013-03-19 15:50:00,34.64,34.7,34.64,34.68,165900.0,24.7979,24.8409,24.7979,24.8266,165900.0
2013-03-19 15:55:00,34.68,34.73,34.64,34.66,618300.0,24.8266,24.8623,24.7979,24.8122,618300.0
2013-03-20 09:30:00,34.92,35.0,34.86,34.88,235500.0,24.9984,25.0556,24.9554,24.9697,235500.0
2013-03-20 09:35:00,34.89,34.92,34.81,34.9,148100.0,24.9769,24.9984,24.9196,24.984,148100.0
2013-03-20 09:40:00,34.89,34.95,34.89,34.9,123500.0,24.9769,25.0198,24.9769,24.984,123500.0
2013-03-20 09:45:00,34.9,34.92,34.86,34.88,118200.0,24.984,24.9984,24.9554,24.9697,118200.0
2013-03-20 09:50:00,34.88,34.98,34.88,34.98,73100.0,24.9697,25.0413,24.9697,25.0413,73100.0
2013-03-20 09:55:00,34.97,34.97,34.92,34.93,80500.0,25.0342,25.0342,24.9984,25.0055,80500.0
2013-03-20 10:00:00,34.93,34.95,34.9,34.95,127700.0,25.0055,25.0198,24.984,25.0198,127700.0
2013-03-20 10:05:00,34.95,35.0,34.94,34.98,142100.0,25.0198,25.0556,25.0127,25.0413,142100.0
2013-03-20 10:10:00,34.98,35.05,34.98,35.02,223100.0,25.0413,25.0914,25.0413,25.07,223100.0
2013-03-20 10:15:00,35.03,35.07,35.02,35.07,155300.0,25.0771,25.1057,25.07,25.1057,155300.0
2013-03-20 10:20:00,35.06,35.1,35.06,35.08,152000.0,25.0986,25.1272,25.0986,25.1129,152000.0
2013-03-20 10:25:00,35.08,35.08,34.99,34.99,232700.0,25.1129,25.1129,25.0485,25.0485,232700.0
2013-03-20 10:30:00,35.0,35.01,34.96,34.97,106100.0,25.0556,25.0628,25.027,25.0342,106100.0
2013-03-20 10:35:00,34.95,34.96,34.89,34.92,100000.0,25.0198,25.027,24.9769,24.9984,100000.0
2013-03-20 10:40:00,34.92,34.93,34.87,34.92,91000.0,24.9984,25.0055,24.9626,24.9984,91000.0
2013-03-20 10:45:00,34.93,34.95,34.9,34.93,46000.0,25.0055,25.0198,24.984,25.0055,46000.0
2013-03-20 10:50:00,34.94,34.94,34.91,34.93,56900.0,25.0127,25.0127,24.9912,25.0055,56900.0
2013-03-20 10:55:00,34.94,34.99,34.94,34.99,56000.0,25.0127,25.0485,25.0127,25.0485,56000.0
2013-03-20 11:00:00,34.99,34.99,34.95,34.95,73500.0,25.0485,25.0485,25.0198,25.0198,73500.0
2013-03-20 11:05:00,34.95,34.98,34.95,34.98,43600.0,25.0198,25.0413,25.0198,25.0413,43600.0
2013-03-20 11:10:00,34.97,34.98,34.95,34.95,53700.0,25.0342,25.0413,25.0198,25.0198,53700.0
2013-03-20 11:15:00,34.95,34.96,34.92,34.92,39100.0,25.0198,25.027,24.9984,24.9984,39100.0
2013-03-20 11:20:00,34.91,34.95,34.91,34.94,45900.0,24.9912,25.0198,24.9912,25.0127,45900.0
2013-03-20 11:25:00,34.94,34.96,34.93,34.95,25600.0,25.0127,25.027,25.0055,25.0198,25600.0
2013-03-20 11:30:00,34.95,34.98,34.95,34.95,54700.0,25.0198,25.0413,25.0198,25.0198,54700.0
2013-03-20 11:35:00,34.95,34.97,34.95,34.95,33200.0,25.0198,25.0342,25.0198,25.0198,33200.0
2013-03-20 11:40:00,34.95,34.96,34.9,34.91,70300.0,25.0198,25.027,24.984,24.9912,70300.0
2013-03-20 11:45:00,34.91,34.92,34.89,34.91,62200.0,24.9912,24.9984,24.9769,24.9912,62200.0
2013-03-20 11:50:00,34.91,34.94,34.91,34.94,59300.0,24.9912,25.0127,24.9912,25.0127,59300.0
2013-03-20 11:55:00,34.94,34.95,34.9,34.91,76900.0,25.0127,25.0198,24.984,24.9912,76900.0
2013-03-20 12:00:00,34.9,34.91,34.87,34.89,65300.0,24.984,24.9912,24.9626,24.9769,65300.0
2013-03-20 12:05:00,34.88,34.91,34.87,34.91,40200.0,24.9697,24.9912,24.9626,24.9912,40200.0
2013-03-20 12:10:00,34.91,34.95,34.91,34.95,33000.0,24.9912,25.0198,24.9912,25.0198,33000.0
2013-03-20 12:15:00,34.95,34.97,34.93,34.96,47900.0,25.0198,25.0342,25.0055,25.027,47900.0
2013-03-20 12:20:00,34.96,34.99,34.96,34.99,43100.0,25.027,25.0485,25.027,25.0485,43100.0
2013-03-20 12:25:00,34.98,35.02,34.98,35.02,54900.0,25.0413,25.07,25.0413,25.07,54900.0
2013-03-20 12:30:00,35.02,35.03,34.99,34.99,78700.0,25.07,25.0771,25.0485,25.0485,78700.0
2013-03-20 12:35:00,34.98,35.01,34.98,35.0,59200.0,25.0413,25.0628,25.0413,25.0556,59200.0
2013-03-20 12:40:00,35.0,35.01,34.98,34.99,58600.0,25.0556,25.0628,25.0413,25.0485,58600.0
2013-03-20 12:45:00,34.99,35.04,34.98,35.0,106200.0,25.0485,25.0843,25.0413,25.0556,106200.0
2013-03-20 12:50:00,35.0,35.0,34.98,34.98,11700.0,25.0556,25.0556,25.0413,25.0413,11700.0
2013-03-20 12:55:00,34.98,34.99,34.95,34.98,30500.0,25.0413,25.0485,25.0198,25.0413,30500.0
2013-03-20 13:00:00,34.98,35.02,34.98,35.02,88500.0,25.0413,25.07,25.0413,25.07,88500.0
2013-03-20 13:05:00,35.01,35.02,34.99,34.99,50500.0,25.0628,25.07,25.0485,25.0485,50500.0
2013-03-20 13:10:00,35.0,35.02,34.99,35.02,58200.0,25.0556,25.07,25.0485,25.07,58200.0
2013-03-20 13:15:00,35.02,35.03,35.01,35.02,41100.0,25.07,25.0771,25.0628,25.07,41100.0
2013-03-20 13:20:00,35.02,35.07,35.02,35.06,28300.0,25.07,25.1057,25.07,25.0986,28300.0
2013-03-20 13:25:00,35.07,35.07,35.04,35.04,47500.0,25.1057,25.1057,25.0843,25.0843,47500.0
2013-03-20 13:30:00,35.04,35.05,34.98,34.98,54900.0,25.0843,25.0914,25.0413,25.0413,54900.0
2013-03-20 13:35:00,34.98,34.99,34.98,34.98,8500.0,25.0413,25.0485,25.0413,25.0413,8500.0
2013-03-20 13:40:00,34.98,35.01,34.98,35.0,40000.0,25.0413,25.0628,25.0413,25.0556,40000.0
2013-03-20 13:45:00,35.0,35.01,34.99,34.99,39500.0,25.0556,25.0628,25.0485,25.0485,39500.0
2013-03-20 13:50:00,34.99,35.0,34.97,34.99,67200.0,25.0485,25.0556,25.0342,25.0485,67200.0
2013-03-20 13:55:00,34.98,34.99,34.96,34.96,55200.0,25.0413,25.0485,25.027,25.027,55200.0
2013-03-20 14:00:00,34.96,35.01,34.94,34.99,133100.0,25.027,25.0628,25.0127,25.0485,133100.0
2013-03-20 14:05:00,35.0,35.03,34.95,34.95,85200.0,25.0556,25.0771,25.0198,25.0198,85200.0
2013-03-20 14:10:00,34.96,35.0,34.96,35.0,34000.0,25.027,25.0556,25.027,25.0556,34000.0
2013-03-20 14:15:00,35.0,35.05,34.99,35.02,130000.0,25.0556,25.0914,25.0485,25.07,130000.0
2013-03-20 14:20:00,35.03,35.09,34.99,35.09,259200.0,25.0771,25.1201,25.0485,25.1201,259200.0
2013-03-20 14:25:00,35.09,35.09,35.03,35.05,138000.0,25.1201,25.1201,25.0771,25.0914,138000.0
2013-03-20 14:30:00,35.05,35.07,35.04,35.05,86500.0,25.0914,25.1057,25.0843,25.0914,86500.0
2013-03-20 14:35:00,35.05,35.07,35.03,35.07,114400.0,25.0914,25.1057,25.0771,25.1057,114400.0
2013-03-20 14:40:00,35.06,35.09,35.04,35.05,99900.0,25.0986,25.1201,25.0843,25.0914,99900.0
2013-03-20 14:45:00,35.05,35.06,35.02,35.03,131500.0,25.0914,25.0986,25.07,25.0771,131500.0
2013-03-20 14:50:00,35.03,35.06,35.03,35.04,47700.0,25.0771,25.0986,25.0771,25.0843,47700.0
2013-03-20 14:55:00,35.05,35.05,35.01,35.02,87100.0,25.0914,25.0914,25.0628,25.07,87100.0
2013-03-20 15:00:00,35.03,35.04,35.0,35.01,131800.0,25.0771,25.0843,25.0556,25.0628,131800.0
2013-03-20 15:05:00,35.02,35.04,35.01,35.03,39200.0,25.07,25.0843,25.0628,25.0771,39200.0
2013-03-20 15:10:00,35.04,35.05,35.03,35.05,58100.0,25.0843,25.0914,25.0771,25.0914,58100.0
2013-03-20 15:15:00,35.05,35.05,35.04,35.04,58100.0,25.0914,25.0914,25.0843,25.0843,58100.0
2013-03-20 15:20:00,35.05,35.05,35.02,35.04,56400.0,25.0914,25.0914,25.07,25.0843,56400.0
2013-03-20 15:25:00,35.04,35.05,35.02,35.05,112800.0,25.0843,25.0914,25.07,25.0914,112800.0
2013-03-20 15:30:00,35.05,35.05,35.02,35.04,199700.0,25.0914,25.0914,25.07,25.0843,199700.0
2013-03-20 15:35:00,35.04,35.07,35.03,35.07,92100.0,25.0843,25.1057,25.0771,25.1057,92100.0
2013-03-20 15:40:00,35.07,35.14,35.06,35.14,119800.0,25.1057,25.1559,25.0986,25.1559,119800.0
2013-03-20 15:45:00,35.14,35.15,35.09,35.09,189100.0,25.1559,25.163,25.1201,25.1201,189100.0
2013-03-20 15:50:00,35.1,35.1,35.01,35.02,266800.0,25.1272,25.1272,25.0628,25.07,266800.0
2013-03-20 15:55:00,35.02,35.06,35.0,35.04,261700.0,25.07,25.0986,25.0556,25.0843,261700.0
2013-03-21 09:30:00,34.78,34.89,34.72,34.86,139400.0,24.8981,24.9769,24.8552,24.9554,139400.0
2013-03-21 09:35:00,34.86,34.91,34.84,34.85,76500.0,24.9554,24.9912,24.9411,24.9483,76500.0
2013-03-21 09:40:00,34.84,34.93,34.81,34.92,97600.0,24.9411,25.0055,24.9196,24.9984,97600.0
2013-03-21 09:45:00,34.91,34.91,34.86,34.88,102100.0,24.9912,24.9912,24.9554,24.9697,102100.0
2013-03-21 09:50:00,34.87,34.87,34.78,34.79,59900.0,24.9626,24.9626,24.8981,24.9053,59900.0
2013-03-21 09:55:00,34.79,34.84,34.76,34.82,49600.0,24.9053,24.9411,24.8838,24.9268,49600.0
2013-03-21 10:00:00,34.83,34.83,34.74,34.75,155700.0,24.9339,24.9339,24.8695,24.8767,155700.0
2013-03-21 10:05:00,34.75,34.75,34.62,34.64,232300.0,24.8767,24.8767,24.7836,24.7979,232300.0
2013-03-21 10:10:00,34.64,34.65,34.57,34.61,183700.0,24.7979,24.8051,24.7478,24.7764,183700.0
2013-03-21 10:15:00,34.62,34.62,34.51,34.51,217600.0,24.7836,24.7836,24.7049,24.7049,217600.0
2013-03-21 10:20:00,34.51,34.55,34.49,34.54,185700.0,24.7049,24.7335,24.6905,24.7263,185700.0
2013-03-21 10:25:00,34.55,34.59,34.51,34.58,72400.0,24.7335,24.7621,24.7049,24.755,72400.0
2013-03-21 10:30:00,34.59,34.61,34.55,34.61,79800.0,24.7621,24.7764,24.7335,24.7764,79800.0
2013-03-21 10:35:00,34.61,34.63,34.5,34.51,76500.0,24.7764,24.7908,24.6977,24.7049,76500.0
2013-03-21 10:40:00,34.51,34.59,34.51,34.57,83400.0,24.7049,24.7621,24.7049,24.7478,83400.0
2013-03-21 10:45:00,34.57,34.58,34.51,34.52,105600.0,24.7478,24.755,24.7049,24.712,105600.0
2013-03-21 10:50:00,34.51,34.52,34.48,34.48,187700.0,24.7049,24.712,24.6834,24.6834,187700.0
2013-03-21 10:55:00,34.48,34.53,34.48,34.5,109500.0,24.6834,24.7192,24.6834,24.6977,109500.0
2013-03-21 11:00:00,34.5,34.5,34.42,34.46,117700.0,24.6977,24.6977,24.6404,24.6691,117700.0
2013-03-21 11:05:00,34.46,34.53,34.46,34.52,60800.0,24.6691,24.7192,24.6691,24.712,60800.0
2013-03-21 11:10:00,34.51,34.53,34.47,34.48,59300.0,24.7049,24.7192,24.6762,24.6834,59300.0
2013-03-21 11:15:00,34.48,34.55,34.48,34.54,76900.0,24.6834,24.7335,24.6834,24.7263,76900.0
2013-03-21 11:20:00,34.54,34.55,34.5,34.55,67500.0,24.7263,24.7335,24.6977,24.7335,67500.0
2013-03-21 11:25:00,34.55,34.57,34.51,34.51,42400.0,24.7335,24.7478,24.7049,24.7049,42400.0
2013-03-21 11:30:00,34.51,34.54,34.49,34.49,136000.0,24.7049,24.7263,24.6905,24.6905,136000.0
2013-03-21 11:35:00,34.5,34.54,34.49,34.54,61000.0,24.6977,24.7263,24.6905,24.7263,61000.0
2013-03-21 11:40:00,34.54,34.6,34.53,34.58,159800.0,24.7263,24.7693,24.7192,24.755,159800.0
2013-03-21 11:45:00,34.58,34.59,34.55,34.56,94900.0,24.755,24.7621,24.7335,24.7407,94900.0
2013-03-21 11:50:00,34.56,34.58,34.53,34.53,48700.0,24.7407,24.755,24.7192,24.7192,48700.0
2013-03-21 11:55:00,34.52,34.55,34.52,34.55,40600.0,24.712,24.7335,24.712,24.7335,40600.0
2013-03-21 12:00:00,34.55,34.56,34.53,34.55,77800.0,24.7335,24.7407,24.7192,24.7335,77800.0
2013-03-21 12:05:00,34.55,34.55,34.51,34.54,129000.0,24.7335,24.7335,24.7049,24.7263,129000.0
2013-03-21 12:10:00,34.53,34.55,34.51,34.55,67800.0,24.7192,24.7335,24.7049,24.7335,67800.0
2013-03-21 12:15:00,34.55,34.56,34.54,34.56,112900.0,24.7335,24.7407,24.7263,24.7407,112900.0
2013-03-21 12:20:00,34.55,34.57,34.54,34.56,99900.0,24.7335,24.7478,24.7263,24.7407,99900.0
2013-03-21 12:25:00,34.55,34.56,34.45,34.49,94700.0,24.7335,24.7407,24.6619,24.6905,94700.0
2013-03-21 12:30:00,34.49,34.53,34.48,34.5,68800.0,24.6905,24.7192,24.6834,24.6977,68800.0
2013-03-21 12:35:00,34.51,34.54,34.49,34.5,59300.0,24.7049,24.7263,24.6905,24.6977,59300.0
2013-03-21 12:40:00,34.5,34.55,34.49,34.49,127500.0,24.6977,24.7335,24.6905,24.6905,127500.0
2013-03-21 12:45:00,34.5,34.51,34.47,34.49,78100.0,24.6977,24.7049,24.6762,24.6905,78100.0
2013-03-21 12:50:00,34.49,34.53,34.49,34.51,91300.0,24.6905,24.7192,24.6905,24.7049,91300.0
2013-03-21 12:55:00,34.52,34.54,34.5,34.5,54300.0,24.712,24.7263,24.6977,24.6977,54300.0
2013-03-21 13:00:00,34.49,34.5,34.46,34.48,58100.0,24.6905,24.6977,24.6691,24.6834,58100.0
2013-03-21 13:05:00,34.48,34.48,34.46,34.47,39500.0,24.6834,24.6834,24.6691,24.6762,39500.0
2013-03-21 13:10:00,34.47,34.49,34.46,34.48,66500.0,24.6762,24.6905,24.6691,24.6834,66500.0
2013-03-21 13:15:00,34.48,34.49,34.42,34.43,181400.0,24.6834,24.6905,24.6404,24.6476,181400.0
2013-03-21 13:20:00,34.43,34.46,34.4,34.45,121200.0,24.6476,24.6691,24.6261,24.6619,121200.0
2013-03-21 13:25:00,34.45,34.46,34.44,34.45,78700.0,24.6619,24.6691,24.6547,24.6619,78700.0
2013-03-21 13:30:00,34.44,34.46,34.42,34.44,113200.0,24.6547,24.6691,24.6404,24.6547,113200.0
2013-03-21 13:35:00,34.43,34.44,34.41,34.43,26800.0,24.6476,24.6547,24.6333,24.6476,26800.0
2013-03-21 13:40:00,34.44,34.45,34.4,34.42,230000.0,24.6547,24.6619,24.6261,24.6404,230000.0
2013-03-21 13:45:00,34.42,34.47,34.41,34.45,100000.0,24.6404,24.6762,24.6333,24.6619,100000.0
2013-03-21 13:50:00,34.44,34.46,34.42,34.42,92300.0,24.6547,24.6691,24.6404,24.6404,92300.0
2013-03-21 13:55:00,34.42,34.44,34.4,34.4,79400.0,24.6404,24.6547,24.6261,24.6261,79400.0
2013-03-21 14:00:00,34.41,34.41,34.32,34.34,91700.0,24.6333,24.6333,24.5688,24.5832,91700.0
2013-03-21 14:05:00,34.35,34.36,34.29,34.36,80900.0,24.5903,24.5975,24.5474,24.5975,80900.0
2013-03-21 14:10:00,34.36,34.44,34.35,34.41,72400.0,24.5975,24.6547,24.5903,24.6333,72400.0
2013-03-21 14:15:00,34.41,34.47,34.4,34.42,80500.0,24.6333,24.6762,24.6261,24.6404,80500.0
2013-03-21 14:20:00,34.43,34.46,34.4,34.46,23700.0,24.6476,24.6691,24.6261,24.6691,23700.0
2013-03-21 14:25:00,34.47,34.49,34.43,34.44,74400.0,24.6762,24.6905,24.6476,24.6547,74400.0
2013-03-21 14:30:00,34.44,34.46,34.43,34.44,44000.0,24.6547,24.6691,24.6476,24.6547,44000.0
2013-03-21 14:35:00,34.45,34.49,34.44,34.47,56900.0,24.6619,24.6905,24.6547,24.6762,56900.0
2013-03-21 14:40:00,34.46,34.51,34.46,34.48,69200.0,24.6691,24.7049,24.6691,24.6834,69200.0
2013-03-21 14:45:00,34.48,34.51,34.48,34.5,58600.0,24.6834,24.7049,24.6834,24.6977,58600.0
2013-03-21 14:50:00,34.5,34.51,34.45,34.45,59600.0,24.6977,24.7049,24.6619,24.6619,59600.0
2013-03-21 14:55:00,34.45,34.5,34.45,34.47,46600.0,24.6619,24.6977,24.6619,24.6762,46600.0
2013-03-21 15:00:00,34.47,34.53,34.47,34.5,70000.0,24.6762,24.7192,24.6762,24.6977,70000.0
2013-03-21 15:05:00,34.5,34.52,34.47,34.52,84600.0,24.6977,24.712,24.6762,24.712,84600.0
2013-03-21 15:10:00,34.52,34.54,34.49,34.54,160700.0,24.712,24.7263,24.6905,24.7263,160700.0
2013-03-21 15:15:00,34.53,34.54,34.48,34.48,196500.0,24.7192,24.7263,24.6834,24.6834,196500.0
2013-03-21 15:20:00,34.48,34.49,34.45,34.45,67900.0,24.6834,24.6905,24.6619,24.6619,67900.0
2013-03-21 15:25:00,34.45,34.45,34.42,34.42,77800.0,24.6619,24.6619,24.6404,24.6404,77800.0
2013-03-21 15:30:00,34.42,34.45,34.4,34.42,183600.0,24.6404,24.6619,24.6261,24.6404,183600.0
2013-03-21 15:35:00,34.43,34.46,34.41,34.41,190000.0,24.6476,24.6691,24.6333,24.6333,190000.0
2013-03-21 15:40:00,34.41,34.42,34.37,34.41,265900.0,24.6333,24.6404,24.6046,24.6333,265900.0
2013-03-21 15:45:00,34.4,34.41,34.3,34.35,476500.0,24.6261,24.6333,24.5545,24.5903,476500.0
2013-03-21 15:50:00,34.34,34.36,34.29,34.3,426800.0,24.5832,24.5975,24.5474,24.5545,426800.0
2013-03-21 15:55:00,34.3,34.31,34.23,34.29,649800.0,24.5545,24.5617,24.5044,24.5474,649800.0
2013-03-22 09:30:00,34.49,34.69,34.44,34.65,311600.0,24.6905,24.8337,24.6547,24.8051,311600.0
2013-03-22 09:35:00,34.65,34.72,34.59,34.63,270300.0,24.8051,24.8552,24.7621,24.7908,270300.0
2013-03-22 09:40:00,34.63,34.63,34.51,34.52,119700.0,24.7908,24.7908,24.7049,24.712,119700.0
2013-03-22 09:45:00,34.51,34.53,34.37,34.39,116500.0,24.7049,24.7192,24.6046,24.619,116500.0
2013-03-22 09:50:00,34.4,34.44,34.38,34.44,86500.0,24.6261,24.6547,24.6118,24.6547,86500.0
2013-03-22 09:55:00,34.43,34.47,34.42,34.47,106100.0,24.6476,24.6762,24.6404,24.6762,106100.0
2013-03-22 10:00:00,34.46,34.54,34.46,34.5,122000.0,24.6691,24.7263,24.6691,24.6977,122000.0
2013-03-22 10:05:00,34.5,34.51,34.48,34.51,92600.0,24.6977,24.7049,24.6834,24.7049,92600.0
2013-03-22 10:10:00,34.52,34.54,34.51,34.52,83600.0,24.712,24.7263,24.7049,24.712,83600.0
2013-03-22 10:15:00,34.52,34.53,34.48,34.48,51200.0,24.712,24.7192,24.6834,24.6834,51200.0
2013-03-22 10:20:00,34.49,34.5,34.47,34.47,128500.0,24.6905,24.6977,24.6762,24.6762,128500.0
2013-03-22 10:25:00,34.47,34.48,34.47,34.47,45700.0,24.6762,24.6834,24.6762,24.6762,45700.0
2013-03-22 10:30:00,34.47,34.49,34.45,34.46,135300.0,24.6762,24.6905,24.6619,24.6691,135300.0
2013-03-22 10:35:00,34.45,34.52,34.45,34.51,82400.0,24.6619,24.712,24.6619,24.7049,82400.0
2013-03-22 10:40:00,34.51,34.55,34.51,34.51,74000.0,24.7049,24.7335,24.7049,24.7049,74000.0
2013-03-22 10:45:00,34.52,34.57,34.5,34.5,143500.0,24.712,24.7478,24.6977,24.6977,143500.0
2013-03-22 10:50:00,34.5,34.52,34.47,34.5,95100.0,24.6977,24.712,24.6762,24.6977,95100.0
2013-03-22 10:55:00,34.5,34.55,34.5,34.54,64400.0,24.6977,24.7335,24.6977,24.7263,64400.0
2013-03-22 11:00:00,34.55,34.58,34.53,34.54,96200.0,24.7335,24.755,24.7192,24.7263,96200.0
2013-03-22 11:05:00,34.54,34.54,34.48,34.48,57400.0,24.7263,24.7263,24.6834,24.6834,57400.0
2013-03-22 11:10:00,34.48,34.52,34.48,34.49,84200.0,24.6834,24.712,24.6834,24.6905,84200.0
2013-03-22 11:15:00,34.48,34.52,34.48,34.52,56800.0,24.6834,24.712,24.6834,24.712,56800.0
2013-03-22 11:20:00,34.53,34.6,34.52,34.6,150200.0,24.7192,24.7693,24.712,24.7693,150200.0
2013-03-22 11:25:00,34.59,34.61,34.57,34.58,99900.0,24.7621,24.7764,24.7478,24.755,99900.0
2013-03-22 11:30:00,34.59,34.6,34.59,34.6,67600.0,24.7621,24.7693,24.7621,24.7693,67600.0
2013-03-22 11:35:00,34.6,34.6,34.52,34.54,140100.0,24.7693,24.7693,24.712,24.7263,140100.0
2013-03-22 11:40:00,34.55,34.55,34.51,34.52,57800.0,24.7335,24.7335,24.7049,24.712,57800.0
2013-03-22 11:45:00,34.52,34.57,34.51,34.57,90700.0,24.712,24.7478,24.7049,24.7478,90700.0
2013-03-22 11:50:00,34.57,34.58,34.53,34.56,111100.0,24.7478,24.755,24.7192,24.7407,111100.0
2013-03-22 11:55:00,34.56,34.6,34.54,34.57,95600.0,24.7407,24.7693,24.7263,24.7478,95600.0
2013-03-22 12:00:00,34.57,34.6,34.57,34.6,69000.0,24.7478,24.7693,24.7478,24.7693,69000.0
2013-03-22 12:05:00,34.6,34.61,34.56,34.57,97700.0,24.7693,24.7764,24.7407,24.7478,97700.0
2013-03-22 12:10:00,34.57,34.59,34.54,34.55,104900.0,24.7478,24.7621,24.7263,24.7335,104900.0
2013-03-22 12:15:00,34.56,34.59,34.56,34.59,68300.0,24.7407,24.7621,24.7407,24.7621,68300.0
2013-03-22 12:20:00,34.59,34.59,34.58,34.59,81200.0,24.7621,24.7621,24.755,24.7621,81200.0
2013-03-22 12:25:00,34.59,34.6,34.58,34.59,61300.0,24.7621,24.7693,24.755,24.7621,61300.0
2013-03-22 12:30:00,34.59,34.59,34.53,34.54,105400.0,24.7621,24.7621,24.7192,24.7263,105400.0
2013-03-22 12:35:00,34.54,34.6,34.54,34.6,48800.0,24.7263,24.7693,24.7263,24.7693,48800.0
2013-03-22 12:40:00,34.6,34.6,34.54,34.56,90000.0,24.7693,24.7693,24.7263,24.7407,90000.0
2013-03-22 12:45:00,34.56,34.56,34.55,34.56,24800.0,24.7407,24.7407,24.7335,24.7407,24800.0
2013-03-22 12:50:00,34.56,34.6,34.55,34.59,58000.0,24.7407,24.7693,24.7335,24.7621,58000.0
2013-03-22 12:55:00,34.59,34.62,34.58,34.61,49200.0,24.7621,24.7836,24.755,24.7764,49200.0
2013-03-22 13:00:00,34.61,34.62,34.57,34.58,118600.0,24.7764,24.7836,24.7478,24.755,118600.0
2013-03-22 13:05:00,34.58,34.61,34.58,34.61,90000.0,24.755,24.7764,24.755,24.7764,90000.0
2013-03-22 13:10:00,34.61,34.63,34.6,34.62,104000.0,24.7764,24.7908,24.7693,24.7836,104000.0
2013-03-22 13:15:00,34.62,34.62,34.6,34.61,83000.0,24.7836,24.7836,24.7693,24.7764,83000.0
2013-03-22 13:20:00,34.62,34.62,34.61,34.62,52400.0,24.7836,24.7836,24.7764,24.7836,52400.0
2013-03-22 13:25:00,34.62,34.62,34.58,34.62,142100.0,24.7836,24.7836,24.755,24.7836,142100.0
2013-03-22 13:30:00,34.61,34.64,34.59,34.59,133900.0,24.7764,24.7979,24.7621,24.7621,133900.0
2013-03-22 13:35:00,34.59,34.6,34.56,34.56,43000.0,24.7621,24.7693,24.7407,24.7407,43000.0
2013-03-22 13:40:00,34.57,34.58,34.56,34.57,33200.0,24.7478,24.755,24.7407,24.7478,33200.0
2013-03-22 13:45:00,34.56,34.57,34.53,34.54,69700.0,24.7407,24.7478,24.7192,24.7263,69700.0
2013-03-22 13:50:00,34.53,34.53,34.5,34.5,65500.0,24.7192,24.7192,24.6977,24.6977,65500.0
2013-03-22 13:55:00,34.5,34.5,34.45,34.47,90400.0,24.6977,24.6977,24.6619,24.6762,90400.0
2013-03-22 14:00:00,34.47,34.49,34.47,34.48,71000.0,24.6762,24.6905,24.6762,24.6834,71000.0
2013-03-22 14:05:00,34.49,34.51,34.46,34.46,58700.0,24.6905,24.7049,24.6691,24.6691,58700.0
2013-03-22 14:10:00,34.46,34.47,34.45,34.46,52600.0,24.6691,24.6762,24.6619,24.6691,52600.0
2013-03-22 14:15:00,34.46,34.46,34.45,34.45,26700.0,24.6691,24.6691,24.6619,24.6619,26700.0
2013-03-22 14:20:00,34.47,34.47,34.38,34.44,137800.0,24.6762,24.6762,24.6118,24.6547,137800.0
2013-03-22 14:25:00,34.44,34.44,34.41,34.42,32600.0,24.6547,24.6547,24.6333,24.6404,32600.0
2013-03-22 14:30:00,34.43,34.45,34.43,34.45,53400.0,24.6476,24.6619,24.6476,24.6619,53400.0
2013-03-22 14:35:00,34.45,34.45,34.43,34.45,69400.0,24.6619,24.6619,24.6476,24.6619,69400.0
2013-03-22 14:40:00,34.46,34.47,34.45,34.47,41600.0,24.6691,24.6762,24.6619,24.6762,41600.0
2013-03-22 14:45:00,34.47,34.47,34.45,34.47,25900.0,24.6762,24.6762,24.6619,24.6762,25900.0
2013-03-22 14:50:00,34.47,34.47,34.44,34.46,58200.0,24.6762,24.6762,24.6547,24.6691,58200.0
2013-03-22 14:55:00,34.47,34.47,34.44,34.45,49800.0,24.6762,24.6762,24.6547,24.6619,49800.0
2013-03-22 15:00:00,34.46,34.47,34.4,34.41,96000.0,24.6691,24.6762,24.6261,24.6333,96000.0
2013-03-22 15:05:00,34.41,34.43,34.4,34.41,59100.0,24.6333,24.6476,24.6261,24.6333,59100.0
2013-03-22 15:10:00,34.41,34.42,34.41,34.41,28600.0,24.6333,24.6404,24.6333,24.6333,28600.0
2013-03-22 15:15:00,34.42,34.42,34.38,34.39,52500.0,24.6404,24.6404,24.6118,24.619,52500.0
2013-03-22 15:20:00,34.38,34.39,34.33,34.37,89500.0,24.6118,24.619,24.576,24.6046,89500.0
2013-03-22 15:25:00,34.36,34.39,34.35,34.39,90800.0,24.5975,24.619,24.5903,24.619,90800.0
2013-03-22 15:30:00,34.39,34.42,34.38,34.41,55600.0,24.619,24.6404,24.6118,24.6333,55600.0
2013-03-22 15:35:00,34.41,34.47,34.41,34.44,139300.0,24.6333,24.6762,24.6333,24.6547,139300.0
2013-03-22 15:40:00,34.44,34.47,34.43,34.43,78900.0,24.6547,24.6762,24.6476,24.6476,78900.0
2013-03-22 15:45:00,34.44,34.46,34.43,34.43,159900.0,24.6547,24.6691,24.6476,24.6476,159900.0
2013-03-22 15:50:00,34.43,34.45,34.39,34.41,99400.0,24.6476,24.6619,24.619,24.6333,99400.0
2013-03-22 15:55:00,34.41,34.46,34.38,34.45,321800.0,24.6333,24.6691,24.6118,24.6619,321800.0
2013-03-25 09:30:00,34.62,34.8,34.52,34.56,166100.0,24.7836,24.9125,24.712,24.7407,166100.0
2013-03-25 09:35:00,34.62,34.67,34.6,34.65,100100.0,24.7836,24.8194,24.7693,24.8051,100100.0
2013-03-25 09:40:00,34.65,34.72,34.65,34.71,89000.0,24.8051,24.8552,24.8051,24.848,89000.0
2013-03-25 09:45:00,34.71,34.78,34.69,34.76,92300.0,24.848,24.8981,24.8337,24.8838,92300.0
2013-03-25 09:50:00,34.76,34.79,34.76,34.76,83900.0,24.8838,24.9053,24.8838,24.8838,83900.0
2013-03-25 09:55:00,34.76,34.8,34.75,34.8,111000.0,24.8838,24.9125,24.8767,24.9125,111000.0
2013-03-25 10:00:00,34.8,34.88,34.8,34.82,161300.0,24.9125,24.9697,24.9125,24.9268,161300.0
2013-03-25 10:05:00,34.82,34.82,34.79,34.79,66600.0,24.9268,24.9268,24.9053,24.9053,66600.0
2013-03-25 10:10:00,34.8,34.81,34.76,34.79,89800.0,24.9125,24.9196,24.8838,24.9053,89800.0
2013-03-25 10:15:00,34.78,34.81,34.78,34.79,46900.0,24.8981,24.9196,24.8981,24.9053,46900.0
2013-03-25 10:20:00,34.8,34.8,34.73,34.73,73600.0,24.9125,24.9125,24.8623,24.8623,73600.0
2013-03-25 10:25:00,34.73,34.73,34.61,34.61,154900.0,24.8623,24.8623,24.7764,24.7764,154900.0
2013-03-25 10:30:00,34.62,34.63,34.58,34.63,134300.0,24.7836,24.7908,24.755,24.7908,134300.0
2013-03-25 10:35:00,34.63,34.67,34.62,34.63,144900.0,24.7908,24.8194,24.7836,24.7908,144900.0
2013-03-25 10:40:00,34.63,34.64,34.55,34.56,103000.0,24.7908,24.7979,24.7335,24.7407,103000.0
2013-03-25 10:45:00,34.56,34.57,34.51,34.57,76500.0,24.7407,24.7478,24.7049,24.7478,76500.0
2013-03-25 10:50:00,34.56,34.61,34.55,34.6,88000.0,24.7407,24.7764,24.7335,24.7693,88000.0
2013-03-25 10:55:00,34.59,34.6,34.53,34.53,83300.0,24.7621,24.7693,24.7192,24.7192,83300.0
2013-03-25 11:00:00,34.53,34.54,34.41,34.47,121000.0,24.7192,24.7263,24.6333,24.6762,121000.0
2013-03-25 11:05:00,34.47,34.59,34.47,34.58,101700.0,24.6762,24.7621,24.6762,24.755,101700.0
2013-03-25 11:10:00,34.58,34.6,34.55,34.56,74300.0,24.755,24.7693,24.7335,24.7407,74300.0
2013-03-25 11:15:00,34.56,34.56,34.39,34.41,86800.0,24.7407,24.7407,24.619,24.6333,86800.0
2013-03-25 11:20:00,34.41,34.46,34.4,34.46,77900.0,24.6333,24.6691,24.6261,24.6691,77900.0
2013-03-25 11:25:00,34.46,34.51,34.42,34.43,96300.0,24.6691,24.7049,24.6404,24.6476,96300.0
2013-03-25 11:30:00,34.42,34.5,34.4,34.48,71300.0,24.6404,24.6977,24.6261,24.6834,71300.0
2013-03-25 11:35:00,34.48,34.5,34.47,34.48,67100.0,24.6834,24.6977,24.6762,24.6834,67100.0
2013-03-25 11:40:00,34.49,34.53,34.47,34.52,60600.0,24.6905,24.7192,24.6762,24.712,60600.0
2013-03-25 11:45:00,34.52,34.52,34.47,34.51,76500.0,24.712,24.712,24.6762,24.7049,76500.0
2013-03-25 11:50:00,34.51,34.51,34.46,34.46,52300.0,24.7049,24.7049,24.6691,24.6691,52300.0
2013-03-25 11:55:00,34.46,34.49,34.46,34.47,46800.0,24.6691,24.6905,24.6691,24.6762,46800.0
2013-03-25 12:00:00,34.47,34.5,34.47,34.48,48700.0,24.6762,24.6977,24.6762,24.6834,48700.0
2013-03-25 12:05:00,34.49,34.51,34.44,34.44,50300.0,24.6905,24.7049,24.6547,24.6547,50300.0
2013-03-25 12:10:00,34.44,34.48,34.42,34.48,81400.0,24.6547,24.6834,24.6404,24.6834,81400.0
2013-03-25 12:15:00,34.48,34.51,34.47,34.48,76900.0,24.6834,24.7049,24.6762,24.6834,76900.0
2013-03-25 12:20:00,34.49,34.49,34.45,34.45,75600.0,24.6905,24.6905,24.6619,24.6619,75600.0
2013-03-25 12:25:00,34.45,34.47,34.39,34.4,77900.0,24.6619,24.6762,24.619,24.6261,77900.0
2013-03-25 12:30:00,34.39,34.44,34.38,34.41,61000.0,24.619,24.6547,24.6118,24.6333,61000.0
2013-03-25 12:35:00,34.41,34.42,34.39,34.42,41300.0,24.6333,24.6404,24.619,24.6404,41300.0
2013-03-25 12:40:00,34.41,34.45,34.41,34.43,28900.0,24.6333,24.6619,24.6333,24.6476,28900.0
2013-03-25 12:45:00,34.43,34.43,34.4,34.42,32500.0,24.6476,24.6476,24.6261,24.6404,32500.0
2013-03-25 12:50:00,34.42,34.43,34.34,34.36,57200.0,24.6404,24.6476,24.5832,24.5975,57200.0
2013-03-25 12:55:00,34.36,34.41,34.34,34.39,47900.0,24.5975,24.6333,24.5832,24.619,47900.0
2013-03-25 13:00:00,34.39,34.39,34.32,34.37,72800.0,24.619,24.619,24.5688,24.6046,72800.0
2013-03-25 13:05:00,34.37,34.39,34.31,34.34,89100.0,24.6046,24.619,24.5617,24.5832,89100.0
2013-03-25 13:10:00,34.34,34.36,34.31,34.34,60200.0,24.5832,24.5975,24.5617,24.5832,60200.0
2013-03-25 13:15:00,34.34,34.4,34.34,34.39,29200.0,24.5832,24.6261,24.5832,24.619,29200.0
2013-03-25 13:20:00,34.38,34.45,34.38,34.43,31400.0,24.6118,24.6619,24.6118,24.6476,31400.0
2013-03-25 13:25:00,34.43,34.48,34.42,34.47,51100.0,24.6476,24.6834,24.6404,24.6762,51100.0
2013-03-25 13:30:00,34.46,34.47,34.41,34.42,40400.0,24.6691,24.6762,24.6333,24.6404,40400.0
2013-03-25 13:35:00,34.41,34.43,34.39,34.4,59200.0,24.6333,24.6476,24.619,24.6261,59200.0
2013-03-25 13:40:00,34.4,34.44,34.39,34.44,63700.0,24.6261,24.6547,24.619,24.6547,63700.0
2013-03-25 13:45:00,34.44,34.53,34.42,34.49,88300.0,24.6547,24.7192,24.6404,24.6905,88300.0
2013-03-25 13:50:00,34.5,34.57,34.5,34.55,160200.0,24.6977,24.7478,24.6977,24.7335,160200.0
2013-03-25 13:55:00,34.56,34.66,34.56,34.6,249900.0,24.7407,24.8122,24.7407,24.7693,249900.0
2013-03-25 14:00:00,34.6,34.61,34.56,34.57,56300.0,24.7693,24.7764,24.7407,24.7478,56300.0
2013-03-25 14:05:00,34.58,34.59,34.55,34.57,63500.0,24.755,24.7621,24.7335,24.7478,63500.0
2013-03-25 14:10:00,34.57,34.61,34.51,34.51,157400.0,24.7478,24.7764,24.7049,24.7049,157400.0
2013-03-25 14:15:00,34.51,34.57,34.5,34.53,51200.0,24.7049,24.7478,24.6977,24.7192,51200.0
2013-03-25 14:20:00,34.53,34.59,34.5,34.52,84200.0,24.7192,24.7621,24.6977,24.712,84200.0
2013-03-25 14:25:00,34.51,34.52,34.49,34.51,40500.0,24.7049,24.712,24.6905,24.7049,40500.0
2013-03-25 14:30:00,34.5,34.53,34.49,34.52,82300.0,24.6977,24.7192,24.6905,24.712,82300.0
2013-03-25 14:35:00,34.53,34.53,34.48,34.51,71700.0,24.7192,24.7192,24.6834,24.7049,71700.0
2013-03-25 14:40:00,34.51,34.55,34.5,34.55,37100.0,24.7049,24.7335,24.6977,24.7335,37100.0
2013-03-25 14:45:00,34.55,34.56,34.52,34.52,71000.0,24.7335,24.7407,24.712,24.712,71000.0
2013-03-25 14:50:00,34.53,34.55,34.51,34.52,77500.0,24.7192,24.7335,24.7049,24.712,77500.0
2013-03-25 14:55:00,34.53,34.54,34.51,34.53,41100.0,24.7192,24.7263,24.7049,24.7192,41100.0
2013-03-25 15:00:00,34.52,34.54,34.47,34.49,124000.0,24.712,24.7263,24.6762,24.6905,124000.0
2013-03-25 15:05:00,34.48,34.49,34.46,34.46,53100.0,24.6834,24.6905,24.6691,24.6691,53100.0
2013-03-25 15:10:00,34.47,34.53,34.46,34.52,62100.0,24.6762,24.7192,24.6691,24.712,62100.0
2013-03-25 15:15:00,34.52,34.53,34.45,34.45,76100.0,24.712,24.7192,24.6619,24.6619,76100.0
2013-03-25 15:20:00,34.44,34.49,34.41,34.44,103700.0,24.6547,24.6905,24.6333,24.6547,103700.0
2013-03-25 15:25:00,34.44,34.45,34.4,34.41,113300.0,24.6547,24.6619,24.6261,24.6333,113300.0
2013-03-25 15:30:00,34.41,34.5,34.41,34.48,90000.0,24.6333,24.6977,24.6333,24.6834,90000.0
2013-03-25 15:35:00,34.48,34.53,34.48,34.52,57700.0,24.6834,24.7192,24.6834,24.712,57700.0
2013-03-25 15:40:00,34.52,34.54,34.51,34.53,90200.0,24.712,24.7263,24.7049,24.7192,90200.0
2013-03-25 15:45:00,34.53,34.54,34.45,34.46,139800.0,24.7192,24.7263,24.6619,24.6691,139800.0
2013-03-25 15:50:00,34.47,34.51,34.43,34.5,236500.0,24.6762,24.7049,24.6476,24.6977,236500.0
2013-03-25 15:55:00,34.5,34.54,34.48,34.48,511400.0,24.6977,24.7263,24.6834,24.6834,511400.0
2013-03-26 09:30:00,34.73,34.8,34.62,34.77,102100.0,24.8623,24.9125,24.7836,24.891,102100.0
2013-03-26 09:35:00,34.77,34.77,34.66,34.74,192200.0,24.891,24.891,24.8122,24.8695,192200.0
2013-03-26 09:40:00,34.75,34.82,34.75,34.77,105200.0,24.8767,24.9268,24.8767,24.891,105200.0
2013-03-26 09:45:00,34.77,34.78,34.74,34.77,57900.0,24.891,24.8981,24.8695,24.891,57900.0
2013-03-26 09:50:00,34.77,34.8,34.76,34.77,63500.0,24.891,24.9125,24.8838,24.891,63500.0
2013-03-26 09:55:00,34.78,34.84,34.77,34.8,52400.0,24.8981,24.9411,24.891,24.9125,52400.0
2013-03-26 10:00:00,34.8,34.8,34.72,34.78,94400.0,24.9125,24.9125,24.8552,24.8981,94400.0
2013-03-26 10:05:00,34.78,34.83,34.76,34.83,58200.0,24.8981,24.9339,24.8838,24.9339,58200.0
2013-03-26 10:10:00,34.83,34.9,34.82,34.87,384400.0,24.9339,24.984,24.9268,24.9626,384400.0
2013-03-26 10:15:00,34.87,34.88,34.8,34.81,470400.0,24.9626,24.9697,24.9125,24.9196,470400.0
2013-03-26 10:20:00,34.81,34.81,34.77,34.78,102000.0,24.9196,24.9196,24.891,24.8981,102000.0
2013-03-26 10:25:00,34.79,34.81,34.78,34.8,49900.0,24.9053,24.9196,24.8981,24.9125,49900.0
2013-03-26 10:30:00,34.8,34.87,34.8,34.84,91200.0,24.9125,24.9626,24.9125,24.9411,91200.0
2013-03-26 10:35:00,34.84,34.85,34.77,34.77,117600.0,24.9411,24.9483,24.891,24.891,117600.0
2013-03-26 10:40:00,34.77,34.79,34.71,34.71,98500.0,24.891,24.9053,24.848,24.848,98500.0
2013-03-26 10:45:00,34.72,34.75,34.68,34.74,102700.0,24.8552,24.8767,24.8266,24.8695,102700.0
2013-03-26 10:50:00,34.74,34.77,34.73,34.74,123700.0,24.8695,24.891,24.8623,24.8695,123700.0
2013-03-26 10:55:00,34.75,34.8,34.73,34.75,101000.0,24.8767,24.9125,24.8623,24.8767,101000.0
2013-03-26 11:00:00,34.75,34.77,34.73,34.76,55800.0,24.8767,24.891,24.8623,24.8838,55800.0
2013-03-26 11:05:00,34.76,34.77,34.74,34.77,91900.0,24.8838,24.891,24.8695,24.891,91900.0
2013-03-26 11:10:00,34.77,34.8,34.76,34.77,72200.0,24.891,24.9125,24.8838,24.891,72200.0
2013-03-26 11:15:00,34.77,34.78,34.74,34.74,49100.0,24.891,24.8981,24.8695,24.8695,49100.0
2013-03-26 11:20:00,34.74,34.76,34.73,34.75,31100.0,24.8695,24.8838,24.8623,24.8767,31100.0
2013-03-26 11:25:00,34.75,34.78,34.75,34.75,34200.0,24.8767,24.8981,24.8767,24.8767,34200.0
2013-03-26 11:30:00,34.76,34.77,34.74,34.75,54400.0,24.8838,24.891,24.8695,24.8767,54400.0
2013-03-26 11:35:00,34.74,34.76,34.73,34.75,24100.0,24.8695,24.8838,24.8623,24.8767,24100.0
2013-03-26 11:40:00,34.74,34.79,34.74,34.78,39300.0,24.8695,24.9053,24.8695,24.8981,39300.0
2013-03-26 11:45:00,34.77,34.79,34.77,34.79,20300.0,24.891,24.9053,24.891,24.9053,20300.0
2013-03-26 11:50:00,34.79,34.8,34.76,34.76,32100.0,24.9053,24.9125,24.8838,24.8838,32100.0
2013-03-26 11:55:00,34.75,34.77,34.74,34.74,59800.0,24.8767,24.891,24.8695,24.8695,59800.0
2013-03-26 12:00:00,34.74,34.77,34.74,34.76,20800.0,24.8695,24.891,24.8695,24.8838,20800.0
2013-03-26 12:05:00,34.77,34.78,34.73,34.75,40200.0,24.891,24.8981,24.8623,24.8767,40200.0
2013-03-26 12:10:00,34.75,34.75,34.73,34.73,20400.0,24.8767,24.8767,24.8623,24.8623,20400.0
2013-03-26 12:15:00,34.74,34.74,34.71,34.72,21000.0,24.8695,24.8695,24.848,24.8552,21000.0
2013-03-26 12:20:00,34.72,34.72,34.69,34.69,28400.0,24.8552,24.8552,24.8337,24.8337,28400.0
2013-03-26 12:25:00,34.69,34.73,34.67,34.73,31000.0,24.8337,24.8623,24.8194,24.8623,31000.0
2013-03-26 12:30:00,34.73,34.77,34.73,34.74,51700.0,24.8623,24.891,24.8623,24.8695,51700.0
2013-03-26 12:35:00,34.74,34.76,34.73,34.74,18700.0,24.8695,24.8838,24.8623,24.8695,18700.0
2013-03-26 12:40:00,34.75,34.77,34.73,34.75,75900.0,24.8767,24.891,24.8623,24.8767,75900.0
2013-03-26 12:45:00,34.75,34.77,34.75,34.77,19900.0,24.8767,24.891,24.8767,24.891,19900.0
2013-03-26 12:50:00,34.77,34.77,34.73,34.76,71800.0,24.891,24.891,24.8623,24.8838,71800.0
2013-03-26 12:55:00,34.77,34.78,34.75,34.77,30700.0,24.891,24.8981,24.8767,24.891,30700.0
2013-03-26 13:00:00,34.77,34.78,34.75,34.77,17500.0,24.891,24.8981,24.8767,24.891,17500.0
2013-03-26 13:05:00,34.78,34.8,34.78,34.8,26200.0,24.8981,24.9125,24.8981,24.9125,26200.0
2013-03-26 13:10:00,34.8,34.82,34.8,34.82,39900.0,24.9125,24.9268,24.9125,24.9268,39900.0
2013-03-26 13:15:00,34.82,34.83,34.81,34.81,28600.0,24.9268,24.9339,24.9196,24.9196,28600.0
2013-03-26 13:20:00,34.82,34.88,34.82,34.87,72500.0,24.9268,24.9697,24.9268,24.9626,72500.0
2013-03-26 13:25:00,34.87,34.88,34.87,34.87,15200.0,24.9626,24.9697,24.9626,24.9626,15200.0
2013-03-26 13:30:00,34.88,34.88,34.82,34.87,85200.0,24.9697,24.9697,24.9268,24.9626,85200.0
2013-03-26 13:35:00,34.87,34.87,34.85,34.86,39500.0,24.9626,24.9626,24.9483,24.9554,39500.0
2013-03-26 13:40:00,34.86,34.86,34.83,34.86,38600.0,24.9554,24.9554,24.9339,24.9554,38600.0
2013-03-26 13:45:00,34.86,34.87,34.84,34.87,50400.0,24.9554,24.9626,24.9411,24.9626,50400.0
2013-03-26 13:50:00,34.87,34.89,34.86,34.88,42600.0,24.9626,24.9769,24.9554,24.9697,42600.0
2013-03-26 13:55:00,34.88,34.88,34.87,34.88,22600.0,24.9697,24.9697,24.9626,24.9697,22600.0
2013-03-26 14:00:00,34.88,34.89,34.88,34.88,15400.0,24.9697,24.9769,24.9697,24.9697,15400.0
2013-03-26 14:05:00,34.89,34.9,34.88,34.88,44400.0,24.9769,24.984,24.9697,24.9697,44400.0
2013-03-26 14:10:00,34.88,34.9,34.87,34.88,76200.0,24.9697,24.984,24.9626,24.9697,76200.0
2013-03-26 14:15:00,34.87,34.9,34.86,34.9,74300.0,24.9626,24.984,24.9554,24.984,74300.0
2013-03-26 14:20:00,34.89,34.92,34.88,34.9,54400.0,24.9769,24.9984,24.9697,24.984,54400.0
2013-03-26 14:25:00,34.89,34.9,34.88,34.88,22200.0,24.9769,24.984,24.9697,24.9697,22200.0
2013-03-26 14:30:00,34.88,34.9,34.88,34.89,50800.0,24.9697,24.984,24.9697,24.9769,50800.0
2013-03-26 14:35:00,34.89,34.91,34.89,34.91,24100.0,24.9769,24.9912,24.9769,24.9912,24100.0
2013-03-26 14:40:00,34.9,34.92,34.9,34.92,20400.0,24.984,24.9984,24.984,24.9984,20400.0
2013-03-26 14:45:00,34.92,34.92,34.89,34.9,48300.0,24.9984,24.9984,24.9769,24.984,48300.0
2013-03-26 14:50:00,34.89,34.93,34.89,34.93,41500.0,24.9769,25.0055,24.9769,25.0055,41500.0
2013-03-26 14:55:00,34.93,34.96,34.92,34.96,125100.0,25.0055,25.027,24.9984,25.027,125100.0
2013-03-26 15:00:00,34.96,34.99,34.95,34.99,63600.0,25.027,25.0485,25.0198,25.0485,63600.0
2013-03-26 15:05:00,34.99,35.05,34.98,35.03,224100.0,25.0485,25.0914,25.0413,25.0771,224100.0
2013-03-26 15:10:00,35.02,35.07,35.02,35.06,84700.0,25.07,25.1057,25.07,25.0986,84700.0
2013-03-26 15:15:00,35.06,35.09,35.05,35.08,120400.0,25.0986,25.1201,25.0914,25.1129,120400.0
2013-03-26 15:20:00,35.07,35.09,35.06,35.08,84700.0,25.1057,25.1201,25.0986,25.1129,84700.0
2013-03-26 15:25:00,35.08,35.11,35.07,35.07,131300.0,25.1129,25.1344,25.1057,25.1057,131300.0
2013-03-26 15:30:00,35.08,35.08,35.04,35.06,134700.0,25.1129,25.1129,25.0843,25.0986,134700.0
2013-03-26 15:35:00,35.07,35.07,35.04,35.07,102700.0,25.1057,25.1057,25.0843,25.1057,102700.0
2013-03-26 15:40:00,35.07,35.07,35.04,35.07,85600.0,25.1057,25.1057,25.0843,25.1057,85600.0
2013-03-26 15:45:00,35.07,35.07,35.04,35.06,101800.0,25.1057,25.1057,25.0843,25.0986,101800.0
2013-03-26 15:50:00,35.05,35.05,34.98,34.99,145000.0,25.0914,25.0914,25.0413,25.0485,145000.0
2013-03-26 15:55:00,34.98,35.1,34.97,35.09,761600.0,25.0413,25.1272,25.0342,25.1201,761600.0
2013-03-27 09:30:00,34.82,34.89,34.62,34.64,104800.0,24.9268,24.9769,24.7836,24.7979,104800.0
2013-03-27 09:35:00,34.65,34.72,34.63,34.72,247000.0,24.8051,24.8552,24.7908,24.8552,247000.0
2013-03-27 09:40:00,34.72,34.78,34.7,34.71,246800.0,24.8552,24.8981,24.8409,24.848,246800.0
2013-03-27 09:45:00,34.7,34.87,34.69,34.84,327200.0,24.8409,24.9626,24.8337,24.9411,327200.0
2013-03-27 09:50:00,34.84,34.84,34.73,34.74,162700.0,24.9411,24.9411,24.8623,24.8695,162700.0
2013-03-27 09:55:00,34.75,34.76,34.65,34.65,98200.0,24.8767,24.8838,24.8051,24.8051,98200.0
2013-03-27 10:00:00,34.65,34.68,34.63,34.66,99800.0,24.8051,24.8266,24.7908,24.8122,99800.0
2013-03-27 10:05:00,34.65,34.66,34.59,34.64,247000.0,24.8051,24.8122,24.7621,24.7979,247000.0
2013-03-27 10:10:00,34.65,34.66,34.6,34.63,93600.0,24.8051,24.8122,24.7693,24.7908,93600.0
2013-03-27 10:15:00,34.64,34.65,34.55,34.57,92900.0,24.7979,24.8051,24.7335,24.7478,92900.0
2013-03-27 10:20:00,34.57,34.65,34.55,34.65,93300.0,24.7478,24.8051,24.7335,24.8051,93300.0
2013-03-27 10:25:00,34.66,34.77,34.65,34.74,321200.0,24.8122,24.891,24.8051,24.8695,321200.0
2013-03-27 10:30:00,34.75,34.85,34.75,34.83,151200.0,24.8767,24.9483,24.8767,24.9339,151200.0
2013-03-27 10:35:00,34.83,34.98,34.83,34.98,222300.0,24.9339,25.0413,24.9339,25.0413,222300.0
2013-03-27 10:40:00,34.99,35.04,34.91,34.93,176200.0,25.0485,25.0843,24.9912,25.0055,176200.0
2013-03-27 10:45:00,34.93,34.97,34.92,34.92,70500.0,25.0055,25.0342,24.9984,24.9984,70500.0
2013-03-27 10:50:00,34.91,34.92,34.88,34.9,45800.0,24.9912,24.9984,24.9697,24.984,45800.0
2013-03-27 10:55:00,34.89,34.91,34.89,34.9,31500.0,24.9769,24.9912,24.9769,24.984,31500.0
2013-03-27 11:00:00,34.89,34.9,34.86,34.87,62200.0,24.9769,24.984,24.9554,24.9626,62200.0
2013-03-27 11:05:00,34.87,34.87,34.82,34.85,44400.0,24.9626,24.9626,24.9268,24.9483,44400.0
2013-03-27 11:10:00,34.85,34.91,34.85,34.87,32900.0,24.9483,24.9912,24.9483,24.9626,32900.0
2013-03-27 11:15:00,34.88,34.96,34.88,34.94,106200.0,24.9697,25.027,24.9697,25.0127,106200.0
2013-03-27 11:20:00,34.94,34.95,34.92,34.95,52000.0,25.0127,25.0198,24.9984,25.0198,52000.0
2013-03-27 11:25:00,34.95,34.95,34.93,34.95,37000.0,25.0198,25.0198,25.0055,25.0198,37000.0
2013-03-27 11:30:00,34.95,35.0,34.94,35.0,138000.0,25.0198,25.0556,25.0127,25.0556,138000.0
2013-03-27 11:35:00,35.0,35.0,34.96,34.98,75200.0,25.0556,25.0556,25.027,25.0413,75200.0
2013-03-27 11:40:00,34.98,35.0,34.97,35.0,89300.0,25.0413,25.0556,25.0342,25.0556,89300.0
2013-03-27 11:45:00,35.0,35.01,34.96,34.97,73800.0,25.0556,25.0628,25.027,25.0342,73800.0
2013-03-27 11:50:00,34.97,35.0,34.96,34.97,57600.0,25.0342,25.0556,25.027,25.0342,57600.0
2013-03-27 11:55:00,34.96,35.0,34.96,34.98,50900.0,25.027,25.0556,25.027,25.0413,50900.0
2013-03-27 12:00:00,34.98,34.99,34.96,34.96,69000.0,25.0413,25.0485,25.027,25.027,69000.0
2013-03-27 12:05:00,34.96,34.97,34.93,34.94,92900.0,25.027,25.0342,25.0055,25.0127,92900.0
2013-03-27 12:10:00,34.93,34.95,34.92,34.94,66300.0,25.0055,25.0198,24.9984,25.0127,66300.0
2013-03-27 12:15:00,34.95,34.99,34.94,34.98,52600.0,25.0198,25.0485,25.0127,25.0413,52600.0
2013-03-27 12:20:00,34.99,35.02,34.98,35.02,27300.0,25.0485,25.07,25.0413,25.07,27300.0
2013-03-27 12:25:00,35.02,35.02,34.94,34.94,43000.0,25.07,25.07,25.0127,25.0127,43000.0
2013-03-27 12:30:00,34.95,34.96,34.91,34.96,39000.0,25.0198,25.027,24.9912,25.027,39000.0
2013-03-27 12:35:00,34.95,34.98,34.93,34.97,469800.0,25.0198,25.0413,25.0055,25.0342,469800.0
2013-03-27 12:40:00,34.96,35.01,34.96,34.97,61500.0,25.027,25.0628,25.027,25.0342,61500.0
2013-03-27 12:45:00,34.96,34.97,34.91,34.91,76000.0,25.027,25.0342,24.9912,24.9912,76000.0
2013-03-27 12:50:00,34.91,34.94,34.9,34.94,62600.0,24.9912,25.0127,24.984,25.0127,62600.0
2013-03-27 12:55:00,34.93,34.95,34.93,34.95,34800.0,25.0055,25.0198,25.0055,25.0198,34800.0
2013-03-27 13:00:00,34.95,34.95,34.92,34.93,33600.0,25.0198,25.0198,24.9984,25.0055,33600.0
2013-03-27 13:05:00,34.92,34.93,34.89,34.89,25100.0,24.9984,25.0055,24.9769,24.9769,25100.0
2013-03-27 13:10:00,34.9,34.95,34.9,34.94,115500.0,24.984,25.0198,24.984,25.0127,115500.0
2013-03-27 13:15:00,34.93,34.95,34.92,34.93,91800.0,25.0055,25.0198,24.9984,25.0055,91800.0
2013-03-27 13:20:00,34.93,34.94,34.91,34.92,45500.0,25.0055,25.0127,24.9912,24.9984,45500.0
2013-03-27 13:25:00,34.93,34.95,34.93,34.94,37900.0,25.0055,25.0198,25.0055,25.0127,37900.0
2013-03-27 13:30:00,34.94,34.95,34.94,34.94,86400.0,25.0127,25.0198,25.0127,25.0127,86400.0
2013-03-27 13:35:00,34.94,34.95,34.94,34.94,55400.0,25.0127,25.0198,25.0127,25.0127,55400.0
2013-03-27 13:40:00,34.94,34.96,34.93,34.94,110500.0,25.0127,25.027,25.0055,25.0127,110500.0
2013-03-27 13:45:00,34.95,34.95,34.94,34.94,37400.0,25.0198,25.0198,25.0127,25.0127,37400.0
2013-03-27 13:50:00,34.94,34.95,34.91,34.92,55600.0,25.0127,25.0198,24.9912,24.9984,55600.0
2013-03-27 13:55:00,34.91,34.93,34.91,34.93,20500.0,24.9912,25.0055,24.9912,25.0055,20500.0
2013-03-27 14:00:00,34.93,34.98,34.93,34.98,97400.0,25.0055,25.0413,25.0055,25.0413,97400.0
2013-03-27 14:05:00,34.99,35.01,34.97,34.98,181700.0,25.0485,25.0628,25.0342,25.0413,181700.0
2013-03-27 14:10:00,34.98,34.98,34.95,34.95,84300.0,25.0413,25.0413,25.0198,25.0198,84300.0
2013-03-27 14:15:00,34.95,34.96,34.94,34.96,59900.0,25.0198,25.027,25.0127,25.027,59900.0
2013-03-27 14:20:00,34.96,34.98,34.95,34.98,47300.0,25.027,25.0413,25.0198,25.0413,47300.0
2013-03-27 14:25:00,34.97,35.02,34.97,35.01,29500.0,25.0342,25.07,25.0342,25.0628,29500.0
2013-03-27 14:30:00,35.02,35.03,34.99,35.01,53300.0,25.07,25.0771,25.0485,25.0628,53300.0
2013-03-27 14:35:00,35.01,35.03,35.0,35.01,46000.0,25.0628,25.0771,25.0556,25.0628,46000.0
2013-03-27 14:40:00,35.01,35.05,35.0,35.01,131300.0,25.0628,25.0914,25.0556,25.0628,131300.0
2013-03-27 14:45:00,35.02,35.05,35.0,35.01,59600.0,25.07,25.0914,25.0556,25.0628,59600.0
2013-03-27 14:50:00,35.01,35.02,34.99,35.02,71900.0,25.0628,25.07,25.0485,25.07,71900.0
2013-03-27 14:55:00,35.02,35.06,35.01,35.06,47500.0,25.07,25.0986,25.0628,25.0986,47500.0
2013-03-27 15:00:00,35.05,35.07,35.02,35.03,59800.0,25.0914,25.1057,25.07,25.0771,59800.0
2013-03-27 15:05:00,35.04,35.08,35.03,35.07,65700.0,25.0843,25.1129,25.0771,25.1057,65700.0
2013-03-27 15:10:00,35.07,35.1,35.06,35.1,79900.0,25.1057,25.1272,25.0986,25.1272,79900.0
2013-03-27 15:15:00,35.1,35.1,35.05,35.07,105700.0,25.1272,25.1272,25.0914,25.1057,105700.0
2013-03-27 15:20:00,35.06,35.08,35.05,35.08,75700.0,25.0986,25.1129,25.0914,25.1129,75700.0
2013-03-27 15:25:00,35.07,35.11,35.06,35.11,59000.0,25.1057,25.1344,25.0986,25.1344,59000.0
2013-03-27 15:30:00,35.11,35.12,35.08,35.09,89300.0,25.1344,25.1415,25.1129,25.1201,89300.0
2013-03-27 15:35:00,35.09,35.09,35.04,35.08,108100.0,25.1201,25.1201,25.0843,25.1129,108100.0
2013-03-27 15:40:00,35.08,35.11,35.07,35.11,59100.0,25.1129,25.1344,25.1057,25.1344,59100.0
2013-03-27 15:45:00,35.11,35.11,35.06,35.1,111800.0,25.1344,25.1344,25.0986,25.1272,111800.0
2013-03-27 15:50:00,35.09,35.11,35.06,35.11,186600.0,25.1201,25.1344,25.0986,25.1344,186600.0
2013-03-27 15:55:00,35.1,35.11,35.04,35.08,399200.0,25.1272,25.1344,25.0843,25.1129,399200.0
2013-03-28 09:30:00,35.01,35.13,35.0,35.05,84000.0,25.0628,25.1487,25.0556,25.0914,84000.0
2013-03-28 09:35:00,35.06,35.13,35.0,35.12,78800.0,25.0986,25.1487,25.0556,25.1415,78800.0
2013-03-28 09:40:00,35.11,35.19,35.09,35.16,195700.0,25.1344,25.1917,25.1201,25.1702,195700.0
2013-03-28 09:45:00,35.16,35.23,35.15,35.22,81000.0,25.1702,25.2203,25.163,25.2131,81000.0
2013-03-28 09:50:00,35.21,35.23,35.14,35.23,93300.0,25.206,25.2203,25.1559,25.2203,93300.0
2013-03-28 09:55:00,35.23,35.26,35.15,35.17,112300.0,25.2203,25.2418,25.163,25.1773,112300.0
2013-03-28 10:00:00,35.16,35.22,35.16,35.22,281500.0,25.1702,25.2131,25.1702,25.2131,281500.0
2013-03-28 10:05:00,35.21,35.22,35.16,35.18,68000.0,25.206,25.2131,25.1702,25.1845,68000.0
2013-03-28 10:10:00,35.19,35.23,35.18,35.23,143900.0,25.1917,25.2203,25.1845,25.2203,143900.0
2013-03-28 10:15:00,35.23,35.23,35.19,35.2,73000.0,25.2203,25.2203,25.1917,25.1988,73000.0
2013-03-28 10:20:00,35.21,35.28,35.21,35.25,139900.0,25.206,25.2561,25.206,25.2346,139900.0
2013-03-28 10:25:00,35.26,35.29,35.26,35.28,40100.0,25.2418,25.2632,25.2418,25.2561,40100.0
2013-03-28 10:30:00,35.28,35.3,35.26,35.26,78000.0,25.2561,25.2704,25.2418,25.2418,78000.0
2013-03-28 10:35:00,35.27,35.27,35.25,35.26,36400.0,25.2489,25.2489,25.2346,25.2418,36400.0
2013-03-28 10:40:00,35.27,35.27,35.25,35.27,45800.0,25.2489,25.2489,25.2346,25.2489,45800.0
2013-03-28 10:45:00,35.27,35.3,35.27,35.28,74100.0,25.2489,25.2704,25.2489,25.2561,74100.0
2013-03-28 10:50:00,35.28,35.34,35.27,35.32,83300.0,25.2561,25.299,25.2489,25.2847,83300.0
2013-03-28 10:55:00,35.33,35.39,35.32,35.35,209300.0,25.2919,25.3348,25.2847,25.3062,209300.0
2013-03-28 11:00:00,35.35,35.36,35.29,35.31,51500.0,25.3062,25.3134,25.2632,25.2776,51500.0
2013-03-28 11:05:00,35.31,35.34,35.28,35.3,104600.0,25.2776,25.299,25.2561,25.2704,104600.0
2013-03-28 11:10:00,35.3,35.33,35.29,35.32,55200.0,25.2704,25.2919,25.2632,25.2847,55200.0
2013-03-28 11:15:00,35.31,35.34,35.3,35.34,62100.0,25.2776,25.299,25.2704,25.299,62100.0
2013-03-28 11:20:00,35.33,35.34,35.32,35.34,27400.0,25.2919,25.299,25.2847,25.299,27400.0
2013-03-28 11:25:00,35.33,35.35,35.32,35.34,32400.0,25.2919,25.3062,25.2847,25.299,32400.0
2013-03-28 11:30:00,35.35,35.38,35.34,35.36,66300.0,25.3062,25.3277,25.299,25.3134,66300.0
2013-03-28 11:35:00,35.37,35.38,35.33,35.34,96900.0,25.3205,25.3277,25.2919,25.299,96900.0
2013-03-28 11:40:00,35.35,35.36,35.34,35.35,21100.0,25.3062,25.3134,25.299,25.3062,21100.0
2013-03-28 11:45:00,35.35,35.39,35.35,35.37,172000.0,25.3062,25.3348,25.3062,25.3205,172000.0
2013-03-28 11:50:00,35.37,35.38,35.32,35.37,93900.0,25.3205,25.3277,25.2847,25.3205,93900.0
2013-03-28 11:55:00,35.37,35.39,35.36,35.39,163700.0,25.3205,25.3348,25.3134,25.3348,163700.0
2013-03-28 12:00:00,35.39,35.41,35.38,35.39,207600.0,25.3348,25.3491,25.3277,25.3348,207600.0
2013-03-28 12:05:00,35.39,35.4,35.37,35.37,100900.0,25.3348,25.342,25.3205,25.3205,100900.0
2013-03-28 12:10:00,35.37,35.37,35.34,35.34,51800.0,25.3205,25.3205,25.299,25.299,51800.0
2013-03-28 12:15:00,35.34,35.37,35.34,35.36,80500.0,25.299,25.3205,25.299,25.3134,80500.0
2013-03-28 12:20:00,35.36,35.38,35.36,35.37,99000.0,25.3134,25.3277,25.3134,25.3205,99000.0
2013-03-28 12:25:00,35.37,35.43,35.37,35.41,223900.0,25.3205,25.3635,25.3205,25.3491,223900.0
2013-03-28 12:30:00,35.42,35.45,35.42,35.43,62400.0,25.3563,25.3778,25.3563,25.3635,62400.0
2013-03-28 12:35:00,35.43,35.44,35.4,35.4,54700.0,25.3635,25.3706,25.342,25.342,54700.0
2013-03-28 12:40:00,35.4,35.4,35.37,35.39,33600.0,25.342,25.342,25.3205,25.3348,33600.0
2013-03-28 12:45:00,35.39,35.4,35.38,35.4,30300.0,25.3348,25.342,25.3277,25.342,30300.0
2013-03-28 12:50:00,35.4,35.4,35.38,35.39,165600.0,25.342,25.342,25.3277,25.3348,165600.0
2013-03-28 12:55:00,35.38,35.39,35.37,35.37,36900.0,25.3277,25.3348,25.3205,25.3205,36900.0
2013-03-28 13:00:00,35.37,35.38,35.35,35.37,49200.0,25.3205,25.3277,25.3062,25.3205,49200.0
2013-03-28 13:05:00,35.37,35.37,35.36,35.36,15000.0,25.3205,25.3205,25.3134,25.3134,15000.0
2013-03-28 13:10:00,35.36,35.36,35.35,35.35,6000.0,25.3134,25.3134,25.3062,25.3062,6000.0
2013-03-28 13:15:00,35.36,35.36,35.34,35.35,38000.0,25.3134,25.3134,25.299,25.3062,38000.0
2013-03-28 13:20:00,35.36,35.37,35.35,35.37,11300.0,25.3134,25.3205,25.3062,25.3205,11300.0
2013-03-28 13:25:00,35.37,35.4,35.36,35.4,29000.0,25.3205,25.342,25.3134,25.342,29000.0
2013-03-28 13:30:00,35.39,35.4,35.38,35.39,31100.0,25.3348,25.342,25.3277,25.3348,31100.0
2013-03-28 13:35:00,35.39,35.4,35.38,35.39,31100.0,25.3348,25.342,25.3277,25.3348,31100.0
2013-03-28 13:40:00,35.38,35.39,35.36,35.36,18700.0,25.3277,25.3348,25.3134,25.3134,18700.0
2013-03-28 13:45:00,35.37,35.37,35.36,35.36,3400.0,25.3205,25.3205,25.3134,25.3134,3400.0
2013-03-28 13:50:00,35.37,35.37,35.35,35.37,52100.0,25.3205,25.3205,25.3062,25.3205,52100.0
2013-03-28 13:55:00,35.37,35.41,35.37,35.41,149300.0,25.3205,25.3491,25.3205,25.3491,149300.0
2013-03-28 14:00:00,35.41,35.43,35.4,35.42,211400.0,25.3491,25.3635,25.342,25.3563,211400.0
2013-03-28 14:05:00,35.42,35.43,35.41,35.41,35200.0,25.3563,25.3635,25.3491,25.3491,35200.0
2013-03-28 14:10:00,35.41,35.42,35.4,35.41,124700.0,25.3491,25.3563,25.342,25.3491,124700.0
2013-03-28 14:15:00,35.41,35.44,35.41,35.44,33900.0,25.3491,25.3706,25.3491,25.3706,33900.0
2013-03-28 14:20:00,35.44,35.45,35.42,35.43,87000.0,25.3706,25.3778,25.3563,25.3635,87000.0
2013-03-28 14:25:00,35.42,35.43,35.42,35.42,30300.0,25.3563,25.3635,25.3563,25.3563,30300.0
2013-03-28 14:30:00,35.43,35.43,35.41,35.42,31300.0,25.3635,25.3635,25.3491,25.3563,31300.0
2013-03-28 14:35:00,35.41,35.45,35.41,35.43,33900.0,25.3491,25.3778,25.3491,25.3635,33900.0
2013-03-28 14:40:00,35.43,35.44,35.42,35.44,25400.0,25.3635,25.3706,25.3563,25.3706,25400.0
2013-03-28 14:45:00,35.43,35.45,35.43,35.44,24800.0,25.3635,25.3778,25.3635,25.3706,24800.0
2013-03-28 14:50:00,35.44,35.45,35.44,35.45,31100.0,25.3706,25.3778,25.3706,25.3778,31100.0
2013-03-28 14:55:00,35.45,35.45,35.44,35.44,15300.0,25.3778,25.3778,25.3706,25.3706,15300.0
2013-03-28 15:00:00,35.45,35.45,35.42,35.43,38200.0,25.3778,25.3778,25.3563,25.3635,38200.0
2013-03-28 15:05:00,35.44,35.45,35.41,35.44,69700.0,25.3706,25.3778,25.3491,25.3706,69700.0
2013-03-28 15:10:00,35.44,35.45,35.43,35.45,32000.0,25.3706,25.3778,25.3635,25.3778,32000.0
2013-03-28 15:15:00,35.45,35.45,35.43,35.45,47200.0,25.3778,25.3778,25.3635,25.3778,47200.0
2013-03-28 15:20:00,35.45,35.46,35.42,35.44,220300.0,25.3778,25.3849,25.3563,25.3706,220300.0
2013-03-28 15:25:00,35.44,35.46,35.41,35.44,96000.0,25.3706,25.3849,25.3491,25.3706,96000.0
2013-03-28 15:30:00,35.44,35.45,35.43,35.45,92300.0,25.3706,25.3778,25.3635,25.3778,92300.0
2013-03-28 15:35:00,35.44,35.45,35.43,35.43,148600.0,25.3706,25.3778,25.3635,25.3635,148600.0
2013-03-28 15:40:00,35.43,35.45,35.4,35.45,99800.0,25.3635,25.3778,25.342,25.3778,99800.0
2013-03-28 15:45:00,35.45,35.45,35.43,35.45,92600.0,25.3778,25.3778,25.3635,25.3778,92600.0
2013-03-28 15:50:00,35.45,35.5,35.45,35.48,390600.0,25.3778,25.4136,25.3778,25.3993,390600.0
2013-03-28 15:55:00,35.48,35.5,35.46,35.47,670900.0,25.3993,25.4136,25.3849,25.3921,670900.0
2013-04-01 09:30:00,35.39,35.45,35.26,35.44,207200.0,25.3348,25.3778,25.2418,25.3706,207200.0
2013-04-01 09:35:00,35.44,35.56,35.41,35.5,365000.0,25.3706,25.4565,25.3491,25.4136,365000.0
2013-04-01 09:40:00,35.51,35.53,35.48,35.48,152500.0,25.4207,25.4351,25.3993,25.3993,152500.0
2013-04-01 09:45:00,35.48,35.49,35.44,35.45,86700.0,25.3993,25.4064,25.3706,25.3778,86700.0
2013-04-01 09:50:00,35.46,35.5,35.45,35.49,93000.0,25.3849,25.4136,25.3778,25.4064,93000.0
2013-04-01 09:55:00,35.5,35.52,35.46,35.48,90700.0,25.4136,25.4279,25.3849,25.3993,90700.0
2013-04-01 10:00:00,35.49,35.51,35.21,35.23,432000.0,25.4064,25.4207,25.206,25.2203,432000.0
2013-04-01 10:05:00,35.24,35.3,35.22,35.23,123300.0,25.2274,25.2704,25.2131,25.2203,123300.0
2013-04-01 10:10:00,35.23,35.28,35.21,35.27,82300.0,25.2203,25.2561,25.206,25.2489,82300.0
2013-04-01 10:15:00,35.27,35.3,35.26,35.3,167800.0,25.2489,25.2704,25.2418,25.2704,167800.0
2013-04-01 10:20:00,35.3,35.31,35.29,35.3,158400.0,25.2704,25.2776,25.2632,25.2704,158400.0
2013-04-01 10:25:00,35.3,35.32,35.28,35.29,67600.0,25.2704,25.2847,25.2561,25.2632,67600.0
2013-04-01 10:30:00,35.29,35.31,35.24,35.24,99000.0,25.2632,25.2776,25.2274,25.2274,99000.0
2013-04-01 10:35:00,35.24,35.25,35.16,35.17,352400.0,25.2274,25.2346,25.1702,25.1773,352400.0
2013-04-01 10:40:00,35.17,35.17,35.11,35.12,109200.0,25.1773,25.1773,25.1344,25.1415,109200.0
2013-04-01 10:45:00,35.12,35.17,35.12,35.17,122500.0,25.1415,25.1773,25.1415,25.1773,122500.0
2013-04-01 10:50:00,35.16,35.19,35.15,35.19,175900.0,25.1702,25.1917,25.163,25.1917,175900.0
2013-04-01 10:55:00,35.18,35.2,35.15,35.16,88300.0,25.1845,25.1988,25.163,25.1702,88300.0
2013-04-01 11:00:00,35.16,35.16,35.05,35.05,205600.0,25.1702,25.1702,25.0914,25.0914,205600.0
2013-04-01 11:05:00,35.05,35.12,35.03,35.12,136800.0,25.0914,25.1415,25.0771,25.1415,136800.0
2013-04-01 11:10:00,35.11,35.16,35.11,35.16,30500.0,25.1344,25.1702,25.1344,25.1702,30500.0
2013-04-01 11:15:00,35.16,35.17,35.15,35.16,53600.0,25.1702,25.1773,25.163,25.1702,53600.0
2013-04-01 11:20:00,35.16,35.19,35.14,35.14,134300.0,25.1702,25.1917,25.1559,25.1559,134300.0
2013-04-01 11:25:00,35.14,35.23,35.14,35.23,114400.0,25.1559,25.2203,25.1559,25.2203,114400.0
2013-04-01 11:30:00,35.23,35.26,35.2,35.25,192600.0,25.2203,25.2418,25.1988,25.2346,192600.0
2013-04-01 11:35:00,35.25,35.27,35.22,35.24,178700.0,25.2346,25.2489,25.2131,25.2274,178700.0
2013-04-01 11:40:00,35.24,35.24,35.22,35.23,48700.0,25.2274,25.2274,25.2131,25.2203,48700.0
2013-04-01 11:45:00,35.22,35.26,35.2,35.25,72500.0,25.2131,25.2418,25.1988,25.2346,72500.0
2013-04-01 11:50:00,35.26,35.27,35.2,35.2,79200.0,25.2418,25.2489,25.1988,25.1988,79200.0
2013-04-01 11:55:00,35.2,35.2,35.16,35.17,45500.0,25.1988,25.1988,25.1702,25.1773,45500.0
2013-04-01 12:00:00,35.17,35.17,35.13,35.15,38100.0,25.1773,25.1773,25.1487,25.163,38100.0
2013-04-01 12:05:00,35.15,35.21,35.14,35.2,116700.0,25.163,25.206,25.1559,25.1988,116700.0
2013-04-01 12:10:00,35.2,35.23,35.19,35.22,44700.0,25.1988,25.2203,25.1917,25.2131,44700.0
2013-04-01 12:15:00,35.23,35.23,35.19,35.19,93200.0,25.2203,25.2203,25.1917,25.1917,93200.0
2013-04-01 12:20:00,35.19,35.19,35.09,35.09,55100.0,25.1917,25.1917,25.1201,25.1201,55100.0
2013-04-01 12:25:00,35.08,35.16,35.08,35.16,84100.0,25.1129,25.1702,25.1129,25.1702,84100.0
2013-04-01 12:30:00,35.16,35.16,35.12,35.13,75100.0,25.1702,25.1702,25.1415,25.1487,75100.0
2013-04-01 12:35:00,35.13,35.18,35.13,35.16,188700.0,25.1487,25.1845,25.1487,25.1702,188700.0
2013-04-01 12:40:00,35.16,35.19,35.16,35.19,69100.0,25.1702,25.1917,25.1702,25.1917,69100.0
2013-04-01 12:45:00,35.19,35.23,35.14,35.15,185700.0,25.1917,25.2203,25.1559,25.163,185700.0
2013-04-01 12:50:00,35.15,35.22,35.15,35.2,105700.0,25.163,25.2131,25.163,25.1988,105700.0
2013-04-01 12:55:00,35.19,35.19,35.15,35.17,94300.0,25.1917,25.1917,25.163,25.1773,94300.0
2013-04-01 13:00:00,35.17,35.18,35.1,35.1,91500.0,25.1773,25.1845,25.1272,25.1272,91500.0
2013-04-01 13:05:00,35.1,35.15,35.1,35.13,68900.0,25.1272,25.163,25.1272,25.1487,68900.0
2013-04-01 13:10:00,35.13,35.13,35.09,35.09,57400.0,25.1487,25.1487,25.1201,25.1201,57400.0
2013-04-01 13:15:00,35.09,35.11,35.09,35.1,34000.0,25.1201,25.1344,25.1201,25.1272,34000.0
2013-04-01 13:20:00,35.1,35.18,35.09,35.18,138900.0,25.1272,25.1845,25.1201,25.1845,138900.0
2013-04-01 13:25:00,35.18,35.23,35.18,35.18,83100.0,25.1845,25.2203,25.1845,25.1845,83100.0
2013-04-01 13:30:00,35.18,35.19,35.16,35.17,76100.0,25.1845,25.1917,25.1702,25.1773,76100.0
2013-04-01 13:35:00,35.17,35.2,35.16,35.19,25600.0,25.1773,25.1988,25.1702,25.1917,25600.0
2013-04-01 13:40:00,35.19,35.2,35.14,35.15,78800.0,25.1917,25.1988,25.1559,25.163,78800.0
2013-04-01 13:45:00,35.15,35.18,35.14,35.18,29000.0,25.163,25.1845,25.1559,25.1845,29000.0
2013-04-01 13:50:00,35.18,35.18,35.17,35.17,37900.0,25.1845,25.1845,25.1773,25.1773,37900.0
2013-04-01 13:55:00,35.18,35.18,35.11,35.13,104600.0,25.1845,25.1845,25.1344,25.1487,104600.0
2013-04-01 14:00:00,35.13,35.21,35.12,35.2,131000.0,25.1487,25.206,25.1415,25.1988,131000.0
2013-04-01 14:05:00,35.21,35.25,35.2,35.23,143400.0,25.206,25.2346,25.1988,25.2203,143400.0
2013-04-01 14:10:00,35.23,35.23,35.2,35.22,126600.0,25.2203,25.2203,25.1988,25.2131,126600.0
2013-04-01 14:15:00,35.22,35.23,35.13,35.13,65000.0,25.2131,25.2203,25.1487,25.1487,65000.0
2013-04-01 14:20:00,35.13,35.13,35.06,35.07,87800.0,25.1487,25.1487,25.0986,25.1057,87800.0
2013-04-01 14:25:00,35.07,35.12,35.06,35.09,74300.0,25.1057,25.1415,25.0986,25.1201,74300.0
2013-04-01 14:30:00,35.1,35.11,35.04,35.04,80500.0,25.1272,25.1344,25.0843,25.0843,80500.0
2013-04-01 14:35:00,35.04,35.06,35.01,35.01,84100.0,25.0843,25.0986,25.0628,25.0628,84100.0
2013-04-01 14:40:00,35.01,35.02,34.99,35.01,127900.0,25.0628,25.07,25.0485,25.0628,127900.0
2013-04-01 14:45:00,35.02,35.06,35.01,35.02,85300.0,25.07,25.0986,25.0628,25.07,85300.0
2013-04-01 14:50:00,35.02,35.03,34.99,35.01,62200.0,25.07,25.0771,25.0485,25.0628,62200.0
2013-04-01 14:55:00,35.02,35.02,34.99,34.99,116800.0,25.07,25.07,25.0485,25.0485,116800.0
2013-04-01 15:00:00,34.99,34.99,34.91,34.96,131600.0,25.0485,25.0485,24.9912,25.027,131600.0
2013-04-01 15:05:00,34.96,35.0,34.95,34.97,200300.0,25.027,25.0556,25.0198,25.0342,200300.0
2013-04-01 15:10:00,34.98,34.98,34.93,34.93,99700.0,25.0413,25.0413,25.0055,25.0055,99700.0
2013-04-01 15:15:00,34.94,34.98,34.9,34.95,162700.0,25.0127,25.0413,24.984,25.0198,162700.0
2013-04-01 15:20:00,34.95,34.96,34.87,34.88,422500.0,25.0198,25.027,24.9626,24.9697,422500.0
2013-04-01 15:25:00,34.88,34.93,34.86,34.91,91600.0,24.9697,25.0055,24.9554,24.9912,91600.0
2013-04-01 15:30:00,34.92,34.98,34.89,34.94,261100.0,24.9984,25.0413,24.9769,25.0127,261100.0
2013-04-01 15:35:00,34.94,35.0,34.94,35.0,120300.0,25.0127,25.0556,25.0127,25.0556,120300.0
2013-04-01 15:40:00,35.0,35.0,34.92,34.97,235000.0,25.0556,25.0556,24.9984,25.0342,235000.0
2013-04-01 15:45:00,34.97,35.04,34.97,35.02,319100.0,25.0342,25.0843,25.0342,25.07,319100.0
2013-04-01 15:50:00,35.02,35.07,34.99,34.99,544500.0,25.07,25.1057,25.0485,25.0485,544500.0
2013-04-01 15:55:00,35.0,35.01,34.98,35.01,552800.0,25.0556,25.0628,25.0413,25.0628,552800.0
2013-04-02 09:30:00,34.79,34.97,34.76,34.91,246000.0,24.9053,25.0342,24.8838,24.9912,246000.0
2013-04-02 09:35:00,34.91,34.93,34.7,34.7,262800.0,24.9912,25.0055,24.8409,24.8409,262800.0
2013-04-02 09:40:00,34.7,34.83,34.66,34.83,264100.0,24.8409,24.9339,24.8122,24.9339,264100.0
2013-04-02 09:45:00,34.83,34.91,34.77,34.88,198500.0,24.9339,24.9912,24.891,24.9697,198500.0
2013-04-02 09:50:00,34.89,34.91,34.79,34.8,149400.0,24.9769,24.9912,24.9053,24.9125,149400.0
2013-04-02 09:55:00,34.8,34.84,34.74,34.8,121600.0,24.9125,24.9411,24.8695,24.9125,121600.0
2013-04-02 10:00:00,34.81,34.88,34.8,34.8,191200.0,24.9196,24.9697,24.9125,24.9125,191200.0
2013-04-02 10:05:00,34.81,34.89,34.8,34.86,169100.0,24.9196,24.9769,24.9125,24.9554,169100.0
2013-04-02 10:10:00,34.87,34.87,34.79,34.79,102700.0,24.9626,24.9626,24.9053,24.9053,102700.0
2013-04-02 10:15:00,34.79,34.81,34.76,34.8,116800.0,24.9053,24.9196,24.8838,24.9125,116800.0
2013-04-02 10:20:00,34.8,34.88,34.8,34.87,135700.0,24.9125,24.9697,24.9125,24.9626,135700.0
2013-04-02 10:25:00,34.86,34.87,34.83,34.86,169600.0,24.9554,24.9626,24.9339,24.9554,169600.0
2013-04-02 10:30:00,34.86,34.9,34.85,34.89,131600.0,24.9554,24.984,24.9483,24.9769,131600.0
2013-04-02 10:35:00,34.89,34.97,34.88,34.96,145600.0,24.9769,25.0342,24.9697,25.027,145600.0
2013-04-02 10:40:00,34.96,35.0,34.95,34.99,142200.0,25.027,25.0556,25.0198,25.0485,142200.0
2013-04-02 10:45:00,35.0,35.02,34.98,35.0,173900.0,25.0556,25.07,25.0413,25.0556,173900.0
2013-04-02 10:50:00,35.01,35.01,34.93,34.96,102200.0,25.0628,25.0628,25.0055,25.027,102200.0
2013-04-02 10:55:00,34.95,35.01,34.95,35.01,76200.0,25.0198,25.0628,25.0198,25.0628,76200.0
2013-04-02 11:00:00,35.01,35.01,34.98,34.99,97400.0,25.0628,25.0628,25.0413,25.0485,97400.0
2013-04-02 11:05:00,35.0,35.0,34.96,34.96,89800.0,25.0556,25.0556,25.027,25.027,89800.0
2013-04-02 11:10:00,34.96,34.98,34.95,34.95,62700.0,25.027,25.0413,25.0198,25.0198,62700.0
2013-04-02 11:15:00,34.95,34.96,34.94,34.95,39600.0,25.0198,25.027,25.0127,25.0198,39600.0
2013-04-02 11:20:00,34.96,34.98,34.95,34.97,27600.0,25.027,25.0413,25.0198,25.0342,27600.0
2013-04-02 11:25:00,34.98,34.98,34.91,34.92,122300.0,25.0413,25.0413,24.9912,24.9984,122300.0
2013-04-02 11:30:00,34.91,34.95,34.91,34.95,73000.0,24.9912,25.0198,24.9912,25.0198,73000.0
2013-04-02 11:35:00,34.95,34.97,34.94,34.94,65800.0,25.0198,25.0342,25.0127,25.0127,65800.0
2013-04-02 11:40:00,34.94,34.95,34.88,34.88,78800.0,25.0127,25.0198,24.9697,24.9697,78800.0
2013-04-02 11:45:00,34.88,34.89,34.83,34.83,26600.0,24.9697,24.9769,24.9339,24.9339,26600.0
2013-04-02 11:50:00,34.83,34.87,34.83,34.86,54000.0,24.9339,24.9626,24.9339,24.9554,54000.0
2013-04-02 11:55:00,34.87,34.88,34.84,34.85,47500.0,24.9626,24.9697,24.9411,24.9483,47500.0
2013-04-02 12:00:00,34.86,34.88,34.84,34.84,46600.0,24.9554,24.9697,24.9411,24.9411,46600.0
2013-04-02 12:05:00,34.84,34.91,34.83,34.9,100600.0,24.9411,24.9912,24.9339,24.984,100600.0
2013-04-02 12:10:00,34.9,34.91,34.89,34.9,18800.0,24.984,24.9912,24.9769,24.984,18800.0
2013-04-02 12:15:00,34.89,34.94,34.88,34.93,63500.0,24.9769,25.0127,24.9697,25.0055,63500.0
2013-04-02 12:20:00,34.93,34.95,34.93,34.94,63400.0,25.0055,25.0198,25.0055,25.0127,63400.0
2013-04-02 12:25:00,34.94,35.0,34.94,34.96,86900.0,25.0127,25.0556,25.0127,25.027,86900.0
2013-04-02 12:30:00,34.95,34.96,34.9,34.91,51500.0,25.0198,25.027,24.984,24.9912,51500.0
2013-04-02 12:35:00,34.91,34.91,34.88,34.88,16400.0,24.9912,24.9912,24.9697,24.9697,16400.0
2013-04-02 12:40:00,34.88,34.89,34.85,34.85,25200.0,24.9697,24.9769,24.9483,24.9483,25200.0
2013-04-02 12:45:00,34.85,34.88,34.85,34.86,60400.0,24.9483,24.9697,24.9483,24.9554,60400.0
2013-04-02 12:50:00,34.85,34.88,34.84,34.88,49000.0,24.9483,24.9697,24.9411,24.9697,49000.0
2013-04-02 12:55:00,34.88,34.88,34.85,34.86,238600.0,24.9697,24.9697,24.9483,24.9554,238600.0
2013-04-02 13:00:00,34.86,34.87,34.83,34.83,135500.0,24.9554,24.9626,24.9339,24.9339,135500.0
2013-04-02 13:05:00,34.83,34.84,34.76,34.77,96700.0,24.9339,24.9411,24.8838,24.891,96700.0
2013-04-02 13:10:00,34.77,34.79,34.75,34.75,56400.0,24.891,24.9053,24.8767,24.8767,56400.0
2013-04-02 13:15:00,34.75,34.76,34.68,34.69,122400.0,24.8767,24.8838,24.8266,24.8337,122400.0
2013-04-02 13:20:00,34.69,34.72,34.68,34.72,121000.0,24.8337,24.8552,24.8266,24.8552,121000.0
2013-04-02 13:25:00,34.72,34.72,34.68,34.68,82000.0,24.8552,24.8552,24.8266,24.8266,82000.0
2013-04-02 13:30:00,34.68,34.74,34.68,34.73,113700.0,24.8266,24.8695,24.8266,24.8623,113700.0
2013-04-02 13:35:00,34.74,34.77,34.73,34.76,53700.0,24.8695,24.891,24.8623,24.8838,53700.0
2013-04-02 13:40:00,34.77,34.78,34.77,34.77,9900.0,24.891,24.8981,24.891,24.891,9900.0
2013-04-02 13:45:00,34.77,34.82,34.77,34.8,65200.0,24.891,24.9268,24.891,24.9125,65200.0
2013-04-02 13:50:00,34.8,34.84,34.8,34.84,91300.0,24.9125,24.9411,24.9125,24.9411,91300.0
2013-04-02 13:55:00,34.83,34.83,34.77,34.77,51700.0,24.9339,24.9339,24.891,24.891,51700.0
2013-04-02 14:00:00,34.77,34.78,34.76,34.76,37300.0,24.891,24.8981,24.8838,24.8838,37300.0
2013-04-02 14:05:00,34.76,34.79,34.76,34.79,34900.0,24.8838,24.9053,24.8838,24.9053,34900.0
2013-04-02 14:10:00,34.8,34.81,34.79,34.8,28300.0,24.9125,24.9196,24.9053,24.9125,28300.0
2013-04-02 14:15:00,34.8,34.81,34.77,34.77,47000.0,24.9125,24.9196,24.891,24.891,47000.0
2013-04-02 14:20:00,34.78,34.79,34.77,34.79,15200.0,24.8981,24.9053,24.891,24.9053,15200.0
2013-04-02 14:25:00,34.78,34.8,34.73,34.73,80600.0,24.8981,24.9125,24.8623,24.8623,80600.0
2013-04-02 14:30:00,34.73,34.73,34.65,34.65,107800.0,24.8623,24.8623,24.8051,24.8051,107800.0
2013-04-02 14:35:00,34.65,34.65,34.59,34.62,186000.0,24.8051,24.8051,24.7621,24.7836,186000.0
2013-04-02 14:40:00,34.62,34.63,34.57,34.59,175700.0,24.7836,24.7908,24.7478,24.7621,175700.0
2013-04-02 14:45:00,34.59,34.65,34.59,34.64,142000.0,24.7621,24.8051,24.7621,24.7979,142000.0
2013-04-02 14:50:00,34.64,34.68,34.63,34.66,82400.0,24.7979,24.8266,24.7908,24.8122,82400.0
2013-04-02 14:55:00,34.67,34.69,34.66,34.69,75500.0,24.8194,24.8337,24.8122,24.8337,75500.0
2013-04-02 15:00:00,34.69,34.7,34.67,34.7,67800.0,24.8337,24.8409,24.8194,24.8409,67800.0
2013-04-02 15:05:00,34.7,34.72,34.7,34.7,35900.0,24.8409,24.8552,24.8409,24.8409,35900.0
2013-04-02 15:10:00,34.7,34.72,34.7,34.71,111200.0,24.8409,24.8552,24.8409,24.848,111200.0
2013-04-02 15:15:00,34.72,34.72,34.66,34.68,125100.0,24.8552,24.8552,24.8122,24.8266,125100.0
2013-04-02 15:20:00,34.68,34.68,34.64,34.64,102200.0,24.8266,24.8266,24.7979,24.7979,102200.0
2013-04-02 15:25:00,34.65,34.66,34.64,34.66,106100.0,24.8051,24.8122,24.7979,24.8122,106100.0
2013-04-02 15:30:00,34.66,34.69,34.64,34.69,178800.0,24.8122,24.8337,24.7979,24.8337,178800.0
2013-04-02 15:35:00,34.69,34.69,34.64,34.65,79100.0,24.8337,24.8337,24.7979,24.8051,79100.0
2013-04-02 15:40:00,34.65,34.67,34.62,34.63,157900.0,24.8051,24.8194,24.7836,24.7908,157900.0
2013-04-02 15:45:00,34.63,34.69,34.62,34.68,212700.0,24.7908,24.8337,24.7836,24.8266,212700.0
2013-04-02 15:50:00,34.69,34.72,34.69,34.7,177900.0,24.8337,24.8552,24.8337,24.8409,177900.0
2013-04-02 15:55:00,34.71,34.77,34.7,34.76,388100.0,24.848,24.891,24.8409,24.8838,388100.0
2013-04-03 09:30:00,34.74,34.89,34.68,34.8,166800.0,24.8695,24.9769,24.8266,24.9125,166800.0
2013-04-03 09:35:00,34.8,34.89,34.76,34.78,205600.0,24.9125,24.9769,24.8838,24.8981,205600.0
2013-04-03 09:40:00,34.79,34.83,34.77,34.79,426000.0,24.9053,24.9339,24.891,24.9053,426000.0
2013-04-03 09:45:00,34.8,34.85,34.77,34.8,123800.0,24.9125,24.9483,24.891,24.9125,123800.0
2013-04-03 09:50:00,34.8,34.84,34.76,34.77,197300.0,24.9125,24.9411,24.8838,24.891,197300.0
2013-04-03 09:55:00,34.77,34.84,34.77,34.84,71100.0,24.891,24.9411,24.891,24.9411,71100.0
2013-04-03 10:00:00,34.84,34.88,34.7,34.71,422200.0,24.9411,24.9697,24.8409,24.848,422200.0
2013-04-03 10:05:00,34.7,34.76,34.68,34.75,172100.0,24.8409,24.8838,24.8266,24.8767,172100.0
2013-04-03 10:10:00,34.75,34.76,34.7,34.73,248500.0,24.8767,24.8838,24.8409,24.8623,248500.0
2013-04-03 10:15:00,34.73,34.79,34.72,34.74,132100.0,24.8623,24.9053,24.8552,24.8695,132100.0
2013-04-03 10:20:00,34.74,34.75,34.71,34.74,162300.0,24.8695,24.8767,24.848,24.8695,162300.0
2013-04-03 10:25:00,34.73,34.79,34.73,34.79,143800.0,24.8623,24.9053,24.8623,24.9053,143800.0
2013-04-03 10:30:00,34.78,34.78,34.72,34.72,148300.0,24.8981,24.8981,24.8552,24.8552,148300.0
2013-04-03 10:35:00,34.72,34.73,34.69,34.7,167600.0,24.8552,24.8623,24.8337,24.8409,167600.0
2013-04-03 10:40:00,34.7,34.74,34.67,34.68,94600.0,24.8409,24.8695,24.8194,24.8266,94600.0
2013-04-03 10:45:00,34.68,34.7,34.66,34.69,144500.0,24.8266,24.8409,24.8122,24.8337,144500.0
2013-04-03 10:50:00,34.68,34.71,34.66,34.68,119700.0,24.8266,24.848,24.8122,24.8266,119700.0
2013-04-03 10:55:00,34.69,34.7,34.65,34.67,180500.0,24.8337,24.8409,24.8051,24.8194,180500.0
2013-04-03 11:00:00,34.67,34.69,34.6,34.61,169300.0,24.8194,24.8337,24.7693,24.7764,169300.0
2013-04-03 11:05:00,34.61,34.61,34.49,34.51,175800.0,24.7764,24.7764,24.6905,24.7049,175800.0
2013-04-03 11:10:00,34.52,34.55,34.49,34.54,118600.0,24.712,24.7335,24.6905,24.7263,118600.0
2013-04-03 11:15:00,34.55,34.57,34.53,34.55,145600.0,24.7335,24.7478,24.7192,24.7335,145600.0
2013-04-03 11:20:00,34.55,34.6,34.55,34.58,78900.0,24.7335,24.7693,24.7335,24.755,78900.0
2013-04-03 11:25:00,34.58,34.6,34.58,34.58,77800.0,24.755,24.7693,24.755,24.755,77800.0
2013-04-03 11:30:00,34.58,34.62,34.57,34.59,77600.0,24.755,24.7836,24.7478,24.7621,77600.0
2013-04-03 11:35:00,34.6,34.61,34.59,34.59,65200.0,24.7693,24.7764,24.7621,24.7621,65200.0
2013-04-03 11:40:00,34.59,34.62,34.59,34.6,173600.0,24.7621,24.7836,24.7621,24.7693,173600.0
2013-04-03 11:45:00,34.61,34.63,34.6,34.61,182100.0,24.7764,24.7908,24.7693,24.7764,182100.0
2013-04-03 11:50:00,34.61,34.68,34.6,34.68,54100.0,24.7764,24.8266,24.7693,24.8266,54100.0
2013-04-03 11:55:00,34.68,34.7,34.66,34.67,62600.0,24.8266,24.8409,24.8122,24.8194,62600.0
2013-04-03 12:00:00,34.67,34.67,34.61,34.63,40800.0,24.8194,24.8194,24.7764,24.7908,40800.0
2013-04-03 12:05:00,34.64,34.64,34.59,34.59,48100.0,24.7979,24.7979,24.7621,24.7621,48100.0
2013-04-03 12:10:00,34.59,34.61,34.56,34.56,84900.0,24.7621,24.7764,24.7407,24.7407,84900.0
2013-04-03 12:15:00,34.56,34.57,34.52,34.57,83200.0,24.7407,24.7478,24.712,24.7478,83200.0
2013-04-03 12:20:00,34.56,34.57,34.52,34.52,74200.0,24.7407,24.7478,24.712,24.712,74200.0
2013-04-03 12:25:00,34.52,34.53,34.51,34.52,61400.0,24.712,24.7192,24.7049,24.712,61400.0
2013-04-03 12:30:00,34.51,34.57,34.51,34.54,119200.0,24.7049,24.7478,24.7049,24.7263,119200.0
2013-04-03 12:35:00,34.54,34.55,34.48,34.48,84000.0,24.7263,24.7335,24.6834,24.6834,84000.0
2013-04-03 12:40:00,34.48,34.49,34.41,34.41,79500.0,24.6834,24.6905,24.6333,24.6333,79500.0
2013-04-03 12:45:00,34.41,34.44,34.41,34.41,115400.0,24.6333,24.6547,24.6333,24.6333,115400.0
2013-04-03 12:50:00,34.41,34.44,34.38,34.4,114400.0,24.6333,24.6547,24.6118,24.6261,114400.0
2013-04-03 12:55:00,34.4,34.46,34.4,34.45,53600.0,24.6261,24.6691,24.6261,24.6619,53600.0
2013-04-03 13:00:00,34.45,34.48,34.44,34.47,77300.0,24.6619,24.6834,24.6547,24.6762,77300.0
2013-04-03 13:05:00,34.47,34.48,34.43,34.45,56100.0,24.6762,24.6834,24.6476,24.6619,56100.0
2013-04-03 13:10:00,34.45,34.47,34.42,34.43,103000.0,24.6619,24.6762,24.6404,24.6476,103000.0
2013-04-03 13:15:00,34.43,34.47,34.43,34.46,47200.0,24.6476,24.6762,24.6476,24.6691,47200.0
2013-04-03 13:20:00,34.46,34.47,34.42,34.44,70200.0,24.6691,24.6762,24.6404,24.6547,70200.0
2013-04-03 13:25:00,34.43,34.46,34.4,34.42,75400.0,24.6476,24.6691,24.6261,24.6404,75400.0
2013-04-03 13:30:00,34.41,34.42,34.35,34.36,59500.0,24.6333,24.6404,24.5903,24.5975,59500.0
2013-04-03 13:35:00,34.36,34.37,34.3,34.31,67100.0,24.5975,24.6046,24.5545,24.5617,67100.0
2013-04-03 13:40:00,34.3,34.33,34.27,34.3,63500.0,24.5545,24.576,24.533,24.5545,63500.0
2013-04-03 13:45:00,34.3,34.32,34.26,34.27,69900.0,24.5545,24.5688,24.5259,24.533,69900.0
2013-04-03 13:50:00,34.27,34.29,34.25,34.27,85800.0,24.533,24.5474,24.5187,24.533,85800.0
2013-04-03 13:55:00,34.27,34.29,34.24,34.25,72500.0,24.533,24.5474,24.5116,24.5187,72500.0
2013-04-03 14:00:00,34.24,34.29,34.23,34.25,104900.0,24.5116,24.5474,24.5044,24.5187,104900.0
2013-04-03 14:05:00,34.25,34.3,34.22,34.29,81700.0,24.5187,24.5545,24.4973,24.5474,81700.0
2013-04-03 14:10:00,34.3,34.33,34.27,34.29,152000.0,24.5545,24.576,24.533,24.5474,152000.0
2013-04-03 14:15:00,34.29,34.3,34.26,34.3,106100.0,24.5474,24.5545,24.5259,24.5545,106100.0
2013-04-03 14:20:00,34.3,34.3,34.26,34.27,90700.0,24.5545,24.5545,24.5259,24.533,90700.0
2013-04-03 14:25:00,34.26,34.29,34.21,34.22,150100.0,24.5259,24.5474,24.4901,24.4973,150100.0
2013-04-03 14:30:00,34.21,34.25,34.2,34.24,243800.0,24.4901,24.5187,24.4829,24.5116,243800.0
2013-04-03 14:35:00,34.25,34.25,34.18,34.23,273800.0,24.5187,24.5187,24.4686,24.5044,273800.0
2013-04-03 14:40:00,34.23,34.32,34.23,34.27,161600.0,24.5044,24.5688,24.5044,24.533,161600.0
2013-04-03 14:45:00,34.26,34.27,34.23,34.23,407900.0,24.5259,24.533,24.5044,24.5044,407900.0
2013-04-03 14:50:00,34.23,34.25,34.18,34.21,199300.0,24.5044,24.5187,24.4686,24.4901,199300.0
2013-04-03 14:55:00,34.21,34.22,34.11,34.12,281900.0,24.4901,24.4973,24.4185,24.4257,281900.0
2013-04-03 15:00:00,34.12,34.15,34.11,34.13,232300.0,24.4257,24.4471,24.4185,24.4328,232300.0
2013-04-03 15:05:00,34.13,34.14,34.08,34.1,241700.0,24.4328,24.44,24.397,24.4113,241700.0
2013-04-03 15:10:00,34.11,34.15,34.07,34.15,120400.0,24.4185,24.4471,24.3899,24.4471,120400.0
2013-04-03 15:15:00,34.15,34.15,34.08,34.14,189000.0,24.4471,24.4471,24.397,24.44,189000.0
2013-04-03 15:20:00,34.14,34.15,34.11,34.13,171800.0,24.44,24.4471,24.4185,24.4328,171800.0
2013-04-03 15:25:00,34.13,34.15,34.12,34.14,112500.0,24.4328,24.4471,24.4257,24.44,112500.0
2013-04-03 15:30:00,34.13,34.14,34.06,34.11,218900.0,24.4328,24.44,24.3827,24.4185,218900.0
2013-04-03 15:35:00,34.11,34.11,34.0,34.0,312200.0,24.4185,24.4185,24.3398,24.3398,312200.0
2013-04-03 15:40:00,34.0,34.12,34.0,34.12,251400.0,24.3398,24.4257,24.3398,24.4257,251400.0
2013-04-03 15:45:00,34.12,34.24,34.11,34.23,464400.0,24.4257,24.5116,24.4185,24.5044,464400.0
2013-04-03 15:50:00,34.22,34.26,34.16,34.17,542600.0,24.4973,24.5259,24.4543,24.4615,542600.0
2013-04-03 15:55:00,34.16,34.22,34.14,34.14,760400.0,24.4543,24.4973,24.44,24.44,760400.0
2013-04-04 09:30:00,34.15,34.26,34.08,34.17,207300.0,24.4471,24.5259,24.397,24.4615,207300.0
2013-04-04 09:35:00,34.17,34.21,34.1,34.21,239500.0,24.4615,24.4901,24.4113,24.4901,239500.0
2013-04-04 09:40:00,34.22,34.33,34.21,34.28,453600.0,24.4973,24.576,24.4901,24.5402,453600.0
2013-04-04 09:45:00,34.28,34.33,34.25,34.28,296000.0,24.5402,24.576,24.5187,24.5402,296000.0
2013-04-04 09:50:00,34.28,34.32,34.26,34.29,199100.0,24.5402,24.5688,24.5259,24.5474,199100.0
2013-04-04 09:55:00,34.29,34.37,34.27,34.3,310200.0,24.5474,24.6046,24.533,24.5545,310200.0
2013-04-04 10:00:00,34.3,34.35,34.29,34.32,250300.0,24.5545,24.5903,24.5474,24.5688,250300.0
2013-04-04 10:05:00,34.32,34.36,34.31,34.36,140200.0,24.5688,24.5975,24.5617,24.5975,140200.0
2013-04-04 10:10:00,34.37,34.38,34.35,34.37,109800.0,24.6046,24.6118,24.5903,24.6046,109800.0
2013-04-04 10:15:00,34.37,34.38,34.35,34.36,49900.0,24.6046,24.6118,24.5903,24.5975,49900.0
2013-04-04 10:20:00,34.36,34.38,34.34,34.36,185200.0,24.5975,24.6118,24.5832,24.5975,185200.0
2013-04-04 10:25:00,34.36,34.36,34.25,34.29,183700.0,24.5975,24.5975,24.5187,24.5474,183700.0
2013-04-04 10:30:00,34.29,34.39,34.28,34.35,61100.0,24.5474,24.619,24.5402,24.5903,61100.0
2013-04-04 10:35:00,34.35,34.37,34.33,34.33,87300.0,24.5903,24.6046,24.576,24.576,87300.0
2013-04-04 10:40:00,34.32,34.42,34.32,34.41,89500.0,24.5688,24.6404,24.5688,24.6333,89500.0
2013-04-04 10:45:00,34.41,34.41,34.36,34.38,165100.0,24.6333,24.6333,24.5975,24.6118,165100.0
2013-04-04 10:50:00,34.39,34.48,34.39,34.48,101800.0,24.619,24.6834,24.619,24.6834,101800.0
2013-04-04 10:55:00,34.47,34.5,34.32,34.34,101900.0,24.6762,24.6977,24.5688,24.5832,101900.0
2013-04-04 11:00:00,34.34,34.36,34.32,34.33,78600.0,24.5832,24.5975,24.5688,24.576,78600.0
2013-04-04 11:05:00,34.33,34.38,34.32,34.38,129700.0,24.576,24.6118,24.5688,24.6118,129700.0
2013-04-04 11:10:00,34.38,34.45,34.38,34.4,77400.0,24.6118,24.6619,24.6118,24.6261,77400.0
2013-04-04 11:15:00,34.41,34.41,34.37,34.41,45600.0,24.6333,24.6333,24.6046,24.6333,45600.0
2013-04-04 11:20:00,34.41,34.46,34.4,34.46,42000.0,24.6333,24.6691,24.6261,24.6691,42000.0
2013-04-04 11:25:00,34.46,34.53,34.45,34.52,102100.0,24.6691,24.7192,24.6619,24.712,102100.0
2013-04-04 11:30:00,34.52,34.53,34.49,34.5,76900.0,24.712,24.7192,24.6905,24.6977,76900.0
2013-04-04 11:35:00,34.5,34.51,34.43,34.44,62000.0,24.6977,24.7049,24.6476,24.6547,62000.0
2013-04-04 11:40:00,34.44,34.46,34.42,34.45,66400.0,24.6547,24.6691,24.6404,24.6619,66400.0
2013-04-04 11:45:00,34.45,34.47,34.43,34.45,44300.0,24.6619,24.6762,24.6476,24.6619,44300.0
2013-04-04 11:50:00,34.46,34.46,34.41,34.44,38800.0,24.6691,24.6691,24.6333,24.6547,38800.0
2013-04-04 11:55:00,34.44,34.5,34.43,34.47,35200.0,24.6547,24.6977,24.6476,24.6762,35200.0
2013-04-04 12:00:00,34.47,34.47,34.38,34.38,70100.0,24.6762,24.6762,24.6118,24.6118,70100.0
2013-04-04 12:05:00,34.38,34.41,34.34,34.37,186600.0,24.6118,24.6333,24.5832,24.6046,186600.0
2013-04-04 12:10:00,34.38,34.43,34.36,34.42,80900.0,24.6118,24.6476,24.5975,24.6404,80900.0
2013-04-04 12:15:00,34.42,34.46,34.41,34.42,39900.0,24.6404,24.6691,24.6333,24.6404,39900.0
2013-04-04 12:20:00,34.41,34.43,34.36,34.37,95800.0,24.6333,24.6476,24.5975,24.6046,95800.0
2013-04-04 12:25:00,34.37,34.38,34.34,34.37,51800.0,24.6046,24.6118,24.5832,24.6046,51800.0
2013-04-04 12:30:00,34.37,34.45,34.37,34.45,49600.0,24.6046,24.6619,24.6046,24.6619,49600.0
2013-04-04 12:35:00,34.45,34.48,34.41,34.44,57700.0,24.6619,24.6834,24.6333,24.6547,57700.0
2013-04-04 12:40:00,34.45,34.46,34.42,34.44,49000.0,24.6619,24.6691,24.6404,24.6547,49000.0
2013-04-04 12:45:00,34.44,34.47,34.41,34.47,44700.0,24.6547,24.6762,24.6333,24.6762,44700.0
2013-04-04 12:50:00,34.47,34.47,34.45,34.46,59400.0,24.6762,24.6762,24.6619,24.6691,59400.0
2013-04-04 12:55:00,34.46,34.48,34.45,34.45,68900.0,24.6691,24.6834,24.6619,24.6619,68900.0
2013-04-04 13:00:00,34.46,34.48,34.44,34.46,79300.0,24.6691,24.6834,24.6547,24.6691,79300.0
2013-04-04 13:05:00,34.46,34.49,34.45,34.47,39100.0,24.6691,24.6905,24.6619,24.6762,39100.0
2013-04-04 13:10:00,34.47,34.48,34.44,34.44,81800.0,24.6762,24.6834,24.6547,24.6547,81800.0
2013-04-04 13:15:00,34.44,34.44,34.38,34.41,158500.0,24.6547,24.6547,24.6118,24.6333,158500.0
2013-04-04 13:20:00,34.42,34.42,34.39,34.39,54100.0,24.6404,24.6404,24.619,24.619,54100.0
2013-04-04 13:25:00,34.39,34.43,34.39,34.41,63400.0,24.619,24.6476,24.619,24.6333,63400.0
2013-04-04 13:30:00,34.4,34.41,34.38,34.41,48000.0,24.6261,24.6333,24.6118,24.6333,48000.0
2013-04-04 13:35:00,34.41,34.47,34.41,34.47,78200.0,24.6333,24.6762,24.6333,24.6762,78200.0
2013-04-04 13:40:00,34.47,34.55,34.45,34.52,43700.0,24.6762,24.7335,24.6619,24.712,43700.0
2013-04-04 13:45:00,34.54,34.56,34.51,34.54,188200.0,24.7263,24.7407,24.7049,24.7263,188200.0
2013-04-04 13:50:00,34.54,34.62,34.54,34.62,223800.0,24.7263,24.7836,24.7263,24.7836,223800.0
2013-04-04 13:55:00,34.62,34.63,34.58,34.58,80300.0,24.7836,24.7908,24.755,24.755,80300.0
2013-04-04 14:00:00,34.58,34.59,34.5,34.5,121900.0,24.755,24.7621,24.6977,24.6977,121900.0
2013-04-04 14:05:00,34.5,34.55,34.5,34.54,128000.0,24.6977,24.7335,24.6977,24.7263,128000.0
2013-04-04 14:10:00,34.54,34.54,34.5,34.5,45600.0,24.7263,24.7263,24.6977,24.6977,45600.0
2013-04-04 14:15:00,34.51,34.53,34.49,34.52,62500.0,24.7049,24.7192,24.6905,24.712,62500.0
2013-04-04 14:20:00,34.53,34.53,34.45,34.5,82300.0,24.7192,24.7192,24.6619,24.6977,82300.0
2013-04-04 14:25:00,34.5,34.51,34.47,34.51,49300.0,24.6977,24.7049,24.6762,24.7049,49300.0
2013-04-04 14:30:00,34.51,34.51,34.48,34.51,29400.0,24.7049,24.7049,24.6834,24.7049,29400.0
2013-04-04 14:35:00,34.51,34.53,34.5,34.51,65100.0,24.7049,24.7192,24.6977,24.7049,65100.0
2013-04-04 14:40:00,34.52,34.55,34.5,34.55,44300.0,24.712,24.7335,24.6977,24.7335,44300.0
2013-04-04 14:45:00,34.55,34.57,34.53,34.55,72400.0,24.7335,24.7478,24.7192,24.7335,72400.0
2013-04-04 14:50:00,34.55,34.56,34.54,34.55,42100.0,24.7335,24.7407,24.7263,24.7335,42100.0
2013-04-04 14:55:00,34.55,34.56,34.53,34.55,102500.0,24.7335,24.7407,24.7192,24.7335,102500.0
2013-04-04 15:00:00,34.55,34.55,34.51,34.53,203700.0,24.7335,24.7335,24.7049,24.7192,203700.0
2013-04-04 15:05:00,34.53,34.54,34.51,34.51,107700.0,24.7192,24.7263,24.7049,24.7049,107700.0
2013-04-04 15:10:00,34.51,34.55,34.5,34.55,108300.0,24.7049,24.7335,24.6977,24.7335,108300.0
2013-04-04 15:15:00,34.54,34.55,34.5,34.52,128000.0,24.7263,24.7335,24.6977,24.712,128000.0
2013-04-04 15:20:00,34.51,34.52,34.48,34.5,67000.0,24.7049,24.712,24.6834,24.6977,67000.0
2013-04-04 15:25:00,34.5,34.5,34.47,34.47,226000.0,24.6977,24.6977,24.6762,24.6762,226000.0
2013-04-04 15:30:00,34.47,34.5,34.45,34.46,111800.0,24.6762,24.6977,24.6619,24.6691,111800.0
2013-04-04 15:35:00,34.46,34.48,34.44,34.46,218200.0,24.6691,24.6834,24.6547,24.6691,218200.0
2013-04-04 15:40:00,34.47,34.48,34.45,34.46,124900.0,24.6762,24.6834,24.6619,24.6691,124900.0
2013-04-04 15:45:00,34.46,34.48,34.43,34.43,170000.0,24.6691,24.6834,24.6476,24.6476,170000.0
2013-04-04 15:50:00,34.44,34.46,34.44,34.45,141600.0,24.6547,24.6691,24.6547,24.6619,141600.0
2013-04-04 15:55:00,34.45,34.51,34.44,34.48,375100.0,24.6619,24.7049,24.6547,24.6834,375100.0
2013-04-05 09:30:00,34.11,34.14,33.81,34.02,518900.0,24.4185,24.44,24.2037,24.3541,518900.0
2013-04-05 09:35:00,34.02,34.05,33.95,33.99,404100.0,24.3541,24.3756,24.304,24.3326,404100.0
2013-04-05 09:40:00,33.98,34.03,33.94,34.0,216600.0,24.3254,24.3612,24.2968,24.3398,216600.0
2013-04-05 09:45:00,34.0,34.07,33.98,34.06,152400.0,24.3398,24.3899,24.3254,24.3827,152400.0
2013-04-05 09:50:00,34.06,34.06,33.99,34.0,356200.0,24.3827,24.3827,24.3326,24.3398,356200.0
2013-04-05 09:55:00,34.0,34.04,33.96,34.0,126100.0,24.3398,24.3684,24.3111,24.3398,126100.0
2013-04-05 10:00:00,33.99,34.02,33.91,34.02,110000.0,24.3326,24.3541,24.2753,24.3541,110000.0
2013-04-05 10:05:00,34.01,34.09,33.98,34.04,190100.0,24.3469,24.4042,24.3254,24.3684,190100.0
2013-04-05 10:10:00,34.03,34.03,33.98,34.0,98700.0,24.3612,24.3612,24.3254,24.3398,98700.0
2013-04-05 10:15:00,34.0,34.0,33.93,33.96,122900.0,24.3398,24.3398,24.2896,24.3111,122900.0
2013-04-05 10:20:00,33.97,34.08,33.97,34.04,98800.0,24.3183,24.397,24.3183,24.3684,98800.0
2013-04-05 10:25:00,34.05,34.08,34.03,34.05,184300.0,24.3756,24.397,24.3612,24.3756,184300.0
2013-04-05 10:30:00,34.05,34.1,34.04,34.04,159600.0,24.3756,24.4113,24.3684,24.3684,159600.0
2013-04-05 10:35:00,34.05,34.12,34.05,34.12,94000.0,24.3756,24.4257,24.3756,24.4257,94000.0
2013-04-05 10:40:00,34.12,34.14,34.01,34.07,124400.0,24.4257,24.44,24.3469,24.3899,124400.0
2013-04-05 10:45:00,34.08,34.11,34.07,34.09,186000.0,24.397,24.4185,24.3899,24.4042,186000.0
2013-04-05 10:50:00,34.09,34.12,34.08,34.09,124400.0,24.4042,24.4257,24.397,24.4042,124400.0
2013-04-05 10:55:00,34.1,34.19,34.09,34.16,282400.0,24.4113,24.4758,24.4042,24.4543,282400.0
2013-04-05 11:00:00,34.16,34.2,34.14,34.16,165100.0,24.4543,24.4829,24.44,24.4543,165100.0
2013-04-05 11:05:00,34.15,34.15,34.11,34.12,73100.0,24.4471,24.4471,24.4185,24.4257,73100.0
2013-04-05 11:10:00,34.11,34.17,34.1,34.16,151400.0,24.4185,24.4615,24.4113,24.4543,151400.0
2013-04-05 11:15:00,34.17,34.19,34.16,34.16,78800.0,24.4615,24.4758,24.4543,24.4543,78800.0
2013-04-05 11:20:00,34.16,34.17,34.11,34.12,97200.0,24.4543,24.4615,24.4185,24.4257,97200.0
2013-04-05 11:25:00,34.12,34.13,34.09,34.1,73900.0,24.4257,24.4328,24.4042,24.4113,73900.0
2013-04-05 11:30:00,34.09,34.09,34.0,34.03,136300.0,24.4042,24.4042,24.3398,24.3612,136300.0
2013-04-05 11:35:00,34.02,34.03,33.99,34.01,93600.0,24.3541,24.3612,24.3326,24.3469,93600.0
2013-04-05 11:40:00,34.01,34.05,34.0,34.05,35200.0,24.3469,24.3756,24.3398,24.3756,35200.0
2013-04-05 11:45:00,34.05,34.07,34.04,34.06,39200.0,24.3756,24.3899,24.3684,24.3827,39200.0
2013-04-05 11:50:00,34.06,34.07,34.05,34.05,33800.0,24.3827,24.3899,24.3756,24.3756,33800.0
2013-04-05 11:55:00,34.06,34.07,34.03,34.03,73600.0,24.3827,24.3899,24.3612,24.3612,73600.0
2013-04-05 12:00:00,34.03,34.04,34.01,34.03,78100.0,24.3612,24.3684,24.3469,24.3612,78100.0
2013-04-05 12:05:00,34.03,34.07,34.03,34.06,146700.0,24.3612,24.3899,24.3612,24.3827,146700.0
2013-04-05 12:10:00,34.05,34.05,33.99,33.99,42600.0,24.3756,24.3756,24.3326,24.3326,42600.0
2013-04-05 12:15:00,33.99,34.0,33.94,33.95,145700.0,24.3326,24.3398,24.2968,24.304,145700.0
2013-04-05 12:20:00,33.94,33.98,33.93,33.96,134500.0,24.2968,24.3254,24.2896,24.3111,134500.0
2013-04-05 12:25:00,33.96,34.0,33.94,34.0,69500.0,24.3111,24.3398,24.2968,24.3398,69500.0
2013-04-05 12:30:00,34.0,34.02,34.0,34.01,23800.0,24.3398,24.3541,24.3398,24.3469,23800.0
2013-04-05 12:35:00,34.01,34.03,34.0,34.0,27700.0,24.3469,24.3612,24.3398,24.3398,27700.0
2013-04-05 12:40:00,34.0,34.03,33.99,33.99,44700.0,24.3398,24.3612,24.3326,24.3326,44700.0
2013-04-05 12:45:00,33.99,34.02,33.99,34.0,44100.0,24.3326,24.3541,24.3326,24.3398,44100.0
2013-04-05 12:50:00,34.0,34.01,33.99,34.0,62700.0,24.3398,24.3469,24.3326,24.3398,62700.0
2013-04-05 12:55:00,34.0,34.0,33.97,34.0,94600.0,24.3398,24.3398,24.3183,24.3398,94600.0
2013-04-05 13:00:00,34.0,34.01,33.97,34.0,51200.0,24.3398,24.3469,24.3183,24.3398,51200.0
2013-04-05 13:05:00,34.0,34.04,34.0,34.04,45400.0,24.3398,24.3684,24.3398,24.3684,45400.0
2013-04-05 13:10:00,34.04,34.06,34.02,34.04,158500.0,24.3684,24.3827,24.3541,24.3684,158500.0
2013-04-05 13:15:00,34.05,34.08,34.05,34.05,118300.0,24.3756,24.397,24.3756,24.3756,118300.0
2013-04-05 13:20:00,34.05,34.06,34.04,34.04,31600.0,24.3756,24.3827,24.3684,24.3684,31600.0
2013-04-05 13:25:00,34.05,34.06,34.03,34.04,86900.0,24.3756,24.3827,24.3612,24.3684,86900.0
2013-04-05 13:30:00,34.04,34.07,34.04,34.06,42700.0,24.3684,24.3899,24.3684,24.3827,42700.0
2013-04-05 13:35:00,34.06,34.06,34.0,34.02,70200.0,24.3827,24.3827,24.3398,24.3541,70200.0
2013-04-05 13:40:00,34.02,34.04,34.01,34.04,64900.0,24.3541,24.3684,24.3469,24.3684,64900.0
2013-04-05 13:45:00,34.03,34.05,34.0,34.01,154200.0,24.3612,24.3756,24.3398,24.3469,154200.0
2013-04-05 13:50:00,34.01,34.02,34.0,34.01,83300.0,24.3469,24.3541,24.3398,24.3469,83300.0
2013-04-05 13:55:00,34.01,34.01,33.96,33.98,60200.0,24.3469,24.3469,24.3111,24.3254,60200.0
2013-04-05 14:00:00,33.97,34.01,33.97,33.98,51700.0,24.3183,24.3469,24.3183,24.3254,51700.0
2013-04-05 14:05:00,33.98,34.03,33.97,34.03,67800.0,24.3254,24.3612,24.3183,24.3612,67800.0
2013-04-05 14:10:00,34.03,34.04,34.0,34.0,64700.0,24.3612,24.3684,24.3398,24.3398,64700.0
2013-04-05 14:15:00,34.0,34.01,33.98,34.01,93500.0,24.3398,24.3469,24.3254,24.3469,93500.0
2013-04-05 14:20:00,34.01,34.06,34.0,34.05,71700.0,24.3469,24.3827,24.3398,24.3756,71700.0
2013-04-05 14:25:00,34.05,34.06,34.04,34.05,100600.0,24.3756,24.3827,24.3684,24.3756,100600.0
2013-04-05 14:30:00,34.05,34.05,33.98,34.02,222300.0,24.3756,24.3756,24.3254,24.3541,222300.0
2013-04-05 14:35:00,34.01,34.04,33.99,34.04,227600.0,24.3469,24.3684,24.3326,24.3684,227600.0
2013-04-05 14:40:00,34.05,34.05,34.02,34.04,50800.0,24.3756,24.3756,24.3541,24.3684,50800.0
2013-04-05 14:45:00,34.04,34.05,34.01,34.04,99000.0,24.3684,24.3756,24.3469,24.3684,99000.0
2013-04-05 14:50:00,34.05,34.05,34.03,34.05,95800.0,24.3756,24.3756,24.3612,24.3756,95800.0
2013-04-05 14:55:00,34.05,34.07,34.04,34.04,92200.0,24.3756,24.3899,24.3684,24.3684,92200.0
2013-04-05 15:00:00,34.05,34.06,34.01,34.05,102100.0,24.3756,24.3827,24.3469,24.3756,102100.0
2013-04-05 15:05:00,34.05,34.07,34.03,34.05,177100.0,24.3756,24.3899,24.3612,24.3756,177100.0
2013-04-05 15:10:00,34.05,34.08,34.03,34.04,113900.0,24.3756,24.397,24.3612,24.3684,113900.0
2013-04-05 15:15:00,34.04,34.04,34.02,34.02,88900.0,24.3684,24.3684,24.3541,24.3541,88900.0
2013-04-05 15:20:00,34.02,34.04,34.0,34.02,100300.0,24.3541,24.3684,24.3398,24.3541,100300.0
2013-04-05 15:25:00,34.02,34.05,34.01,34.04,166100.0,24.3541,24.3756,24.3469,24.3684,166100.0
2013-04-05 15:30:00,34.04,34.04,33.97,33.99,220000.0,24.3684,24.3684,24.3183,24.3326,220000.0
2013-04-05 15:35:00,34.0,34.08,33.98,34.07,262100.0,24.3398,24.397,24.3254,24.3899,262100.0
2013-04-05 15:40:00,34.06,34.13,34.06,34.1,230400.0,24.3827,24.4328,24.3827,24.4113,230400.0
2013-04-05 15:45:00,34.1,34.1,34.06,34.1,385000.0,24.4113,24.4113,24.3827,24.4113,385000.0
2013-04-05 15:50:00,34.11,34.16,34.11,34.15,256200.0,24.4185,24.4543,24.4185,24.4471,256200.0
2013-04-05 15:55:00,34.15,34.23,34.15,34.19,605900.0,24.4471,24.5044,24.4471,24.4758,605900.0
2013-04-08 09:30:00,34.29,34.38,34.26,34.37,129700.0,24.5474,24.6118,24.5259,24.6046,129700.0
2013-04-08 09:35:00,34.37,34.46,34.33,34.45,214200.0,24.6046,24.6691,24.576,24.6619,214200.0
2013-04-08 09:40:00,34.45,34.55,34.37,34.37,247600.0,24.6619,24.7335,24.6046,24.6046,247600.0
2013-04-08 09:45:00,34.37,34.45,34.34,34.37,456000.0,24.6046,24.6619,24.5832,24.6046,456000.0
2013-04-08 09:50:00,34.37,34.43,34.32,34.37,72400.0,24.6046,24.6476,24.5688,24.6046,72400.0
2013-04-08 09:55:00,34.37,34.41,34.34,34.39,41100.0,24.6046,24.6333,24.5832,24.619,41100.0
2013-04-08 10:00:00,34.39,34.43,34.29,34.34,96700.0,24.619,24.6476,24.5474,24.5832,96700.0
2013-04-08 10:05:00,34.35,34.38,34.33,34.37,69100.0,24.5903,24.6118,24.576,24.6046,69100.0
2013-04-08 10:10:00,34.38,34.45,34.38,34.45,113000.0,24.6118,24.6619,24.6118,24.6619,113000.0
2013-04-08 10:15:00,34.45,34.47,34.37,34.4,282800.0,24.6619,24.6762,24.6046,24.6261,282800.0
2013-04-08 10:20:00,34.4,34.44,34.39,34.42,49100.0,24.6261,24.6547,24.619,24.6404,49100.0
2013-04-08 10:25:00,34.41,34.48,34.4,34.48,56300.0,24.6333,24.6834,24.6261,24.6834,56300.0
2013-04-08 10:30:00,34.48,34.53,34.47,34.51,52200.0,24.6834,24.7192,24.6762,24.7049,52200.0
2013-04-08 10:35:00,34.51,34.59,34.51,34.59,58000.0,24.7049,24.7621,24.7049,24.7621,58000.0
2013-04-08 10:40:00,34.58,34.59,34.53,34.55,62200.0,24.755,24.7621,24.7192,24.7335,62200.0
2013-04-08 10:45:00,34.56,34.63,34.55,34.61,87800.0,24.7407,24.7908,24.7335,24.7764,87800.0
2013-04-08 10:50:00,34.61,34.64,34.58,34.58,64000.0,24.7764,24.7979,24.755,24.755,64000.0
2013-04-08 10:55:00,34.57,34.65,34.56,34.64,36900.0,24.7478,24.8051,24.7407,24.7979,36900.0
2013-04-08 11:00:00,34.64,34.65,34.58,34.58,74200.0,24.7979,24.8051,24.755,24.755,74200.0
2013-04-08 11:05:00,34.58,34.82,34.55,34.6,63800.0,24.755,24.9268,24.7335,24.7693,63800.0
2013-04-08 11:10:00,34.61,34.67,34.6,34.67,36600.0,24.7764,24.8194,24.7693,24.8194,36600.0
2013-04-08 11:15:00,34.68,34.7,34.63,34.63,142300.0,24.8266,24.8409,24.7908,24.7908,142300.0
2013-04-08 11:20:00,34.64,34.66,34.62,34.66,79900.0,24.7979,24.8122,24.7836,24.8122,79900.0
2013-04-08 11:25:00,34.65,34.68,34.63,34.68,189000.0,24.8051,24.8266,24.7908,24.8266,189000.0
2013-04-08 11:30:00,34.69,34.7,34.68,34.69,50600.0,24.8337,24.8409,24.8266,24.8337,50600.0
2013-04-08 11:35:00,34.7,34.72,34.68,34.72,85400.0,24.8409,24.8552,24.8266,24.8552,85400.0
2013-04-08 11:40:00,34.72,34.76,34.71,34.75,83000.0,24.8552,24.8838,24.848,24.8767,83000.0
2013-04-08 11:45:00,34.75,34.79,34.75,34.77,58900.0,24.8767,24.9053,24.8767,24.891,58900.0
2013-04-08 11:50:00,34.78,34.78,34.75,34.76,77600.0,24.8981,24.8981,24.8767,24.8838,77600.0
2013-04-08 11:55:00,34.75,34.81,34.75,34.76,88300.0,24.8767,24.9196,24.8767,24.8838,88300.0
2013-04-08 12:00:00,34.76,34.77,34.75,34.76,30700.0,24.8838,24.891,24.8767,24.8838,30700.0
2013-04-08 12:05:00,34.76,34.77,34.75,34.76,18800.0,24.8838,24.891,24.8767,24.8838,18800.0
2013-04-08 12:10:00,34.76,34.79,34.76,34.79,33000.0,24.8838,24.9053,24.8838,24.9053,33000.0
2013-04-08 12:15:00,34.79,34.79,34.75,34.76,144100.0,24.9053,24.9053,24.8767,24.8838,144100.0
2013-04-08 12:20:00,34.76,34.77,34.74,34.76,49500.0,24.8838,24.891,24.8695,24.8838,49500.0
2013-04-08 12:25:00,34.77,34.79,34.77,34.78,53900.0,24.891,24.9053,24.891,24.8981,53900.0
2013-04-08 12:30:00,34.77,34.78,34.76,34.77,84100.0,24.891,24.8981,24.8838,24.891,84100.0
2013-04-08 12:35:00,34.76,34.79,34.76,34.78,85400.0,24.8838,24.9053,24.8838,24.8981,85400.0
2013-04-08 12:40:00,34.78,34.81,34.78,34.8,84200.0,24.8981,24.9196,24.8981,24.9125,84200.0
2013-04-08 12:45:00,34.81,34.81,34.75,34.75,96300.0,24.9196,24.9196,24.8767,24.8767,96300.0
2013-04-08 12:50:00,34.75,34.76,34.74,34.76,32200.0,24.8767,24.8838,24.8695,24.8838,32200.0
2013-04-08 12:55:00,34.76,34.76,34.74,34.75,32100.0,24.8838,24.8838,24.8695,24.8767,32100.0
2013-04-08 13:00:00,34.74,34.77,34.73,34.74,37900.0,24.8695,24.891,24.8623,24.8695,37900.0
2013-04-08 13:05:00,34.75,34.77,34.75,34.75,10200.0,24.8767,24.891,24.8767,24.8767,10200.0
2013-04-08 13:10:00,34.75,34.77,34.72,34.73,84600.0,24.8767,24.891,24.8552,24.8623,84600.0
2013-04-08 13:15:00,34.73,34.73,34.71,34.71,30100.0,24.8623,24.8623,24.848,24.848,30100.0
2013-04-08 13:20:00,34.72,34.72,34.69,34.69,37000.0,24.8552,24.8552,24.8337,24.8337,37000.0
2013-04-08 13:25:00,34.69,34.71,34.69,34.7,26900.0,24.8337,24.848,24.8337,24.8409,26900.0
2013-04-08 13:30:00,34.7,34.73,34.69,34.69,33500.0,24.8409,24.8623,24.8337,24.8337,33500.0
2013-04-08 13:35:00,34.69,34.69,34.67,34.69,23800.0,24.8337,24.8337,24.8194,24.8337,23800.0
2013-04-08 13:40:00,34.69,34.73,34.69,34.72,34200.0,24.8337,24.8623,24.8337,24.8552,34200.0
2013-04-08 13:45:00,34.72,34.81,34.7,34.79,103100.0,24.8552,24.9196,24.8409,24.9053,103100.0
2013-04-08 13:50:00,34.79,34.8,34.77,34.8,86600.0,24.9053,24.9125,24.891,24.9125,86600.0
2013-04-08 13:55:00,34.8,34.86,34.79,34.86,47800.0,24.9125,24.9554,24.9053,24.9554,47800.0
2013-04-08 14:00:00,34.86,34.86,34.8,34.81,83100.0,24.9554,24.9554,24.9125,24.9196,83100.0
2013-04-08 14:05:00,34.81,34.82,34.79,34.82,67300.0,24.9196,24.9268,24.9053,24.9268,67300.0
2013-04-08 14:10:00,34.82,34.86,34.81,34.82,111000.0,24.9268,24.9554,24.9196,24.9268,111000.0
2013-04-08 14:15:00,34.82,34.82,34.78,34.8,40100.0,24.9268,24.9268,24.8981,24.9125,40100.0
2013-04-08 14:20:00,34.79,34.8,34.77,34.77,34600.0,24.9053,24.9125,24.891,24.891,34600.0
2013-04-08 14:25:00,34.77,34.8,34.77,34.79,54600.0,24.891,24.9125,24.891,24.9053,54600.0
2013-04-08 14:30:00,34.79,34.8,34.79,34.8,22400.0,24.9053,24.9125,24.9053,24.9125,22400.0
2013-04-08 14:35:00,34.8,34.8,34.76,34.79,76600.0,24.9125,24.9125,24.8838,24.9053,76600.0
2013-04-08 14:40:00,34.79,34.81,34.77,34.79,105700.0,24.9053,24.9196,24.891,24.9053,105700.0
2013-04-08 14:45:00,34.79,34.88,34.79,34.88,119900.0,24.9053,24.9697,24.9053,24.9697,119900.0
2013-04-08 14:50:00,34.87,34.9,34.85,34.88,81500.0,24.9626,24.984,24.9483,24.9697,81500.0
2013-04-08 14:55:00,34.88,34.88,34.86,34.86,44800.0,24.9697,24.9697,24.9554,24.9554,44800.0
2013-04-08 15:00:00,34.86,34.89,34.86,34.89,63700.0,24.9554,24.9769,24.9554,24.9769,63700.0
2013-04-08 15:05:00,34.89,34.92,34.87,34.87,162800.0,24.9769,24.9984,24.9626,24.9626,162800.0
2013-04-08 15:10:00,34.88,34.88,34.85,34.87,112600.0,24.9697,24.9697,24.9483,24.9626,112600.0
2013-04-08 15:15:00,34.87,34.88,34.87,34.87,103600.0,24.9626,24.9697,24.9626,24.9626,103600.0
2013-04-08 15:20:00,34.87,34.93,34.87,34.93,105400.0,24.9626,25.0055,24.9626,25.0055,105400.0
2013-04-08 15:25:00,34.92,34.92,34.87,34.88,190900.0,24.9984,24.9984,24.9626,24.9697,190900.0
2013-04-08 15:30:00,34.88,34.93,34.86,34.92,149900.0,24.9697,25.0055,24.9554,24.9984,149900.0
2013-04-08 15:35:00,34.92,34.97,34.91,34.96,268000.0,24.9984,25.0342,24.9912,25.027,268000.0
2013-04-08 15:40:00,34.96,35.01,34.96,35.01,271500.0,25.027,25.0628,25.027,25.0628,271500.0
2013-04-08 15:45:00,35.01,35.06,34.99,35.06,237600.0,25.0628,25.0986,25.0485,25.0986,237600.0
2013-04-08 15:50:00,35.06,35.08,34.99,35.01,453800.0,25.0986,25.1129,25.0485,25.0628,453800.0
2013-04-08 15:55:00,35.01,35.08,35.01,35.08,447900.0,25.0628,25.1129,25.0628,25.1129,447900.0
2013-04-09 09:30:00,35.11,35.3,35.1,35.29,294400.0,25.1344,25.2704,25.1272,25.2632,294400.0
2013-04-09 09:35:00,35.28,35.37,35.27,35.35,235100.0,25.2561,25.3205,25.2489,25.3062,235100.0
2013-04-09 09:40:00,35.36,35.36,35.11,35.11,180400.0,25.3134,25.3134,25.1344,25.1344,180400.0
2013-04-09 09:45:00,35.11,35.11,34.99,35.02,138900.0,25.1344,25.1344,25.0485,25.07,138900.0
2013-04-09 09:50:00,35.02,35.04,34.98,35.0,134800.0,25.07,25.0843,25.0413,25.0556,134800.0
2013-04-09 09:55:00,35.0,35.05,34.94,34.97,74600.0,25.0556,25.0914,25.0127,25.0342,74600.0
2013-04-09 10:00:00,34.96,35.01,34.92,34.98,74100.0,25.027,25.0628,24.9984,25.0413,74100.0
2013-04-09 10:05:00,34.98,35.0,34.83,34.84,250800.0,25.0413,25.0556,24.9339,24.9411,250800.0
2013-04-09 10:10:00,34.84,34.88,34.8,34.81,291000.0,24.9411,24.9697,24.9125,24.9196,291000.0
2013-04-09 10:15:00,34.81,34.88,34.81,34.87,136500.0,24.9196,24.9697,24.9196,24.9626,136500.0
2013-04-09 10:20:00,34.87,34.99,34.87,34.98,106100.0,24.9626,25.0485,24.9626,25.0413,106100.0
2013-04-09 10:25:00,34.97,35.1,34.97,35.1,102600.0,25.0342,25.1272,25.0342,25.1272,102600.0
2013-04-09 10:30:00,35.11,35.11,35.04,35.04,119800.0,25.1344,25.1344,25.0843,25.0843,119800.0
2013-04-09 10:35:00,35.04,35.06,35.0,35.02,96000.0,25.0843,25.0986,25.0556,25.07,96000.0
2013-04-09 10:40:00,35.02,35.03,34.93,34.93,106800.0,25.07,25.0771,25.0055,25.0055,106800.0
2013-04-09 10:45:00,34.93,34.99,34.9,34.99,96400.0,25.0055,25.0485,24.984,25.0485,96400.0
2013-04-09 10:50:00,34.99,35.0,34.95,34.97,135900.0,25.0485,25.0556,25.0198,25.0342,135900.0
2013-04-09 10:55:00,34.97,34.98,34.95,34.97,100600.0,25.0342,25.0413,25.0198,25.0342,100600.0
2013-04-09 11:00:00,34.97,34.99,34.94,34.95,85800.0,25.0342,25.0485,25.0127,25.0198,85800.0
2013-04-09 11:05:00,34.95,34.96,34.91,34.93,110400.0,25.0198,25.027,24.9912,25.0055,110400.0
2013-04-09 11:10:00,34.93,34.97,34.93,34.93,51000.0,25.0055,25.0342,25.0055,25.0055,51000.0
2013-04-09 11:15:00,34.93,34.95,34.8,34.83,133200.0,25.0055,25.0198,24.9125,24.9339,133200.0
2013-04-09 11:20:00,34.83,34.92,34.83,34.91,50400.0,24.9339,24.9984,24.9339,24.9912,50400.0
2013-04-09 11:25:00,34.9,34.91,34.85,34.85,55500.0,24.984,24.9912,24.9483,24.9483,55500.0
2013-04-09 11:30:00,34.85,34.89,34.84,34.88,51100.0,24.9483,24.9769,24.9411,24.9697,51100.0
2013-04-09 11:35:00,34.89,34.89,34.87,34.88,31800.0,24.9769,24.9769,24.9626,24.9697,31800.0
2013-04-09 11:40:00,34.87,34.95,34.87,34.95,40700.0,24.9626,25.0198,24.9626,25.0198,40700.0
2013-04-09 11:45:00,34.95,34.98,34.92,34.93,53700.0,25.0198,25.0413,24.9984,25.0055,53700.0
2013-04-09 11:50:00,34.92,34.92,34.9,34.91,32700.0,24.9984,24.9984,24.984,24.9912,32700.0
2013-04-09 11:55:00,34.91,34.97,34.91,34.97,48500.0,24.9912,25.0342,24.9912,25.0342,48500.0
2013-04-09 12:00:00,34.97,34.98,34.91,34.91,45800.0,25.0342,25.0413,24.9912,24.9912,45800.0
2013-04-09 12:05:00,34.91,34.91,34.86,34.86,65600.0,24.9912,24.9912,24.9554,24.9554,65600.0
2013-04-09 12:10:00,34.86,34.9,34.85,34.9,48900.0,24.9554,24.984,24.9483,24.984,48900.0
2013-04-09 12:15:00,34.89,34.9,34.89,34.9,28600.0,24.9769,24.984,24.9769,24.984,28600.0
2013-04-09 12:20:00,34.9,34.9,34.89,34.89,13100.0,24.984,24.984,24.9769,24.9769,13100.0
2013-04-09 12:25:00,34.89,34.98,34.89,34.97,62000.0,24.9769,25.0413,24.9769,25.0342,62000.0
2013-04-09 12:30:00,34.97,35.05,34.97,35.03,74400.0,25.0342,25.0914,25.0342,25.0771,74400.0
2013-04-09 12:35:00,35.03,35.07,35.03,35.07,24900.0,25.0771,25.1057,25.0771,25.1057,24900.0
2013-04-09 12:40:00,35.07,35.1,35.06,35.08,43700.0,25.1057,25.1272,25.0986,25.1129,43700.0
2013-04-09 12:45:00,35.08,35.08,35.05,35.05,37500.0,25.1129,25.1129,25.0914,25.0914,37500.0
2013-04-09 12:50:00,35.05,35.05,35.01,35.01,26600.0,25.0914,25.0914,25.0628,25.0628,26600.0
2013-04-09 12:55:00,35.01,35.06,35.01,35.04,25900.0,25.0628,25.0986,25.0628,25.0843,25900.0
2013-04-09 13:00:00,35.04,35.11,35.03,35.1,67800.0,25.0843,25.1344,25.0771,25.1272,67800.0
2013-04-09 13:05:00,35.11,35.11,35.09,35.09,34700.0,25.1344,25.1344,25.1201,25.1201,34700.0
2013-04-09 13:10:00,35.09,35.11,35.07,35.07,51200.0,25.1201,25.1344,25.1057,25.1057,51200.0
2013-04-09 13:15:00,35.07,35.16,35.06,35.12,92500.0,25.1057,25.1702,25.0986,25.1415,92500.0
2013-04-09 13:20:00,35.13,35.14,35.1,35.13,47300.0,25.1487,25.1559,25.1272,25.1487,47300.0
2013-04-09 13:25:00,35.14,35.23,35.14,35.22,93500.0,25.1559,25.2203,25.1559,25.2131,93500.0
2013-04-09 13:30:00,35.23,35.28,35.2,35.27,61600.0,25.2203,25.2561,25.1988,25.2489,61600.0
2013-04-09 13:35:00,35.27,35.28,35.22,35.26,248300.0,25.2489,25.2561,25.2131,25.2418,248300.0
2013-04-09 13:40:00,35.27,35.32,35.26,35.29,87500.0,25.2489,25.2847,25.2418,25.2632,87500.0
2013-04-09 13:45:00,35.29,35.35,35.28,35.34,80100.0,25.2632,25.3062,25.2561,25.299,80100.0
2013-04-09 13:50:00,35.34,35.35,35.29,35.29,134700.0,25.299,25.3062,25.2632,25.2632,134700.0
2013-04-09 13:55:00,35.29,35.32,35.28,35.28,109600.0,25.2632,25.2847,25.2561,25.2561,109600.0
2013-04-09 14:00:00,35.28,35.31,35.28,35.29,92900.0,25.2561,25.2776,25.2561,25.2632,92900.0
2013-04-09 14:05:00,35.3,35.3,35.23,35.28,50700.0,25.2704,25.2704,25.2203,25.2561,50700.0
2013-04-09 14:10:00,35.28,35.28,35.25,35.25,38600.0,25.2561,25.2561,25.2346,25.2346,38600.0
2013-04-09 14:15:00,35.26,35.3,35.25,35.29,59300.0,25.2418,25.2704,25.2346,25.2632,59300.0
2013-04-09 14:20:00,35.29,35.33,35.27,35.33,55900.0,25.2632,25.2919,25.2489,25.2919,55900.0
2013-04-09 14:25:00,35.33,35.35,35.32,35.33,73200.0,25.2919,25.3062,25.2847,25.2919,73200.0
2013-04-09 14:30:00,35.33,35.34,35.31,35.31,25700.0,25.2919,25.299,25.2776,25.2776,25700.0
2013-04-09 14:35:00,35.31,35.33,35.31,35.32,25600.0,25.2776,25.2919,25.2776,25.2847,25600.0
2013-04-09 14:40:00,35.33,35.38,35.32,35.38,73800.0,25.2919,25.3277,25.2847,25.3277,73800.0
2013-04-09 14:45:00,35.38,35.4,35.33,35.35,91400.0,25.3277,25.342,25.2919,25.3062,91400.0
2013-04-09 14:50:00,35.35,35.37,35.32,35.33,28600.0,25.3062,25.3205,25.2847,25.2919,28600.0
2013-04-09 14:55:00,35.33,35.34,35.31,35.31,39400.0,25.2919,25.299,25.2776,25.2776,39400.0
2013-04-09 15:00:00,35.32,35.33,35.28,35.28,54100.0,25.2847,25.2919,25.2561,25.2561,54100.0
2013-04-09 15:05:00,35.29,35.31,35.23,35.26,110900.0,25.2632,25.2776,25.2203,25.2418,110900.0
2013-04-09 15:10:00,35.25,35.3,35.24,35.3,41700.0,25.2346,25.2704,25.2274,25.2704,41700.0
2013-04-09 15:15:00,35.3,35.32,35.26,35.27,70800.0,25.2704,25.2847,25.2418,25.2489,70800.0
2013-04-09 15:20:00,35.27,35.29,35.25,35.25,82600.0,25.2489,25.2632,25.2346,25.2346,82600.0
2013-04-09 15:25:00,35.25,35.26,35.21,35.22,95400.0,25.2346,25.2418,25.206,25.2131,95400.0
2013-04-09 15:30:00,35.22,35.24,35.2,35.22,90800.0,25.2131,25.2274,25.1988,25.2131,90800.0
2013-04-09 15:35:00,35.21,35.23,35.16,35.19,202100.0,25.206,25.2203,25.1702,25.1917,202100.0
2013-04-09 15:40:00,35.19,35.24,35.18,35.22,135100.0,25.1917,25.2274,25.1845,25.2131,135100.0
2013-04-09 15:45:00,35.22,35.24,35.21,35.23,173000.0,25.2131,25.2274,25.206,25.2203,173000.0
2013-04-09 15:50:00,35.23,35.23,35.18,35.21,100700.0,25.2203,25.2203,25.1845,25.206,100700.0
2013-04-09 15:55:00,35.21,35.23,35.14,35.16,365700.0,25.206,25.2203,25.1559,25.1702,365700.0
2013-04-10 09:30:00,35.35,35.43,35.23,35.38,184800.0,25.3062,25.3635,25.2203,25.3277,184800.0
2013-04-10 09:35:00,35.38,35.4,35.26,35.38,55900.0,25.3277,25.342,25.2418,25.3277,55900.0
2013-04-10 09:40:00,35.38,35.46,35.37,35.37,114600.0,25.3277,25.3849,25.3205,25.3205,114600.0
2013-04-10 09:45:00,35.38,35.42,35.35,35.41,78500.0,25.3277,25.3563,25.3062,25.3491,78500.0
2013-04-10 09:50:00,35.42,35.44,35.37,35.43,104300.0,25.3563,25.3706,25.3205,25.3635,104300.0
2013-04-10 09:55:00,35.44,35.49,35.44,35.46,84300.0,25.3706,25.4064,25.3706,25.3849,84300.0
2013-04-10 10:00:00,35.46,35.59,35.46,35.58,243400.0,25.3849,25.478,25.3849,25.4708,243400.0
2013-04-10 10:05:00,35.57,35.65,35.54,35.65,171400.0,25.4637,25.521,25.4422,25.521,171400.0
2013-04-10 10:10:00,35.65,35.68,35.57,35.6,89000.0,25.521,25.5424,25.4637,25.4852,89000.0
2013-04-10 10:15:00,35.61,35.62,35.51,35.52,93700.0,25.4923,25.4995,25.4207,25.4279,93700.0
2013-04-10 10:20:00,35.52,35.57,35.51,35.54,59300.0,25.4279,25.4637,25.4207,25.4422,59300.0
2013-04-10 10:25:00,35.55,35.61,35.53,35.55,96600.0,25.4494,25.4923,25.4351,25.4494,96600.0
2013-04-10 10:30:00,35.55,35.62,35.54,35.61,86000.0,25.4494,25.4995,25.4422,25.4923,86000.0
2013-04-10 10:35:00,35.6,35.61,35.57,35.59,43100.0,25.4852,25.4923,25.4637,25.478,43100.0
2013-04-10 10:40:00,35.59,35.66,35.58,35.66,140500.0,25.478,25.5281,25.4708,25.5281,140500.0
2013-04-10 10:45:00,35.65,35.69,35.65,35.69,118500.0,25.521,25.5496,25.521,25.5496,118500.0
2013-04-10 10:50:00,35.69,35.69,35.65,35.68,91100.0,25.5496,25.5496,25.521,25.5424,91100.0
2013-04-10 10:55:00,35.69,35.74,35.68,35.74,144200.0,25.5496,25.5854,25.5424,25.5854,144200.0
2013-04-10 11:00:00,35.74,35.74,35.66,35.68,167400.0,25.5854,25.5854,25.5281,25.5424,167400.0
2013-04-10 11:05:00,35.68,35.77,35.68,35.73,167400.0,25.5424,25.6069,25.5424,25.5782,167400.0
2013-04-10 11:10:00,35.73,35.76,35.7,35.7,71600.0,25.5782,25.5997,25.5567,25.5567,71600.0
2013-04-10 11:15:00,35.7,35.74,35.67,35.67,67900.0,25.5567,25.5854,25.5353,25.5353,67900.0
2013-04-10 11:20:00,35.67,35.73,35.66,35.73,66100.0,25.5353,25.5782,25.5281,25.5782,66100.0
2013-04-10 11:25:00,35.73,35.74,35.7,35.73,104500.0,25.5782,25.5854,25.5567,25.5782,104500.0
2013-04-10 11:30:00,35.73,35.75,35.72,35.74,51000.0,25.5782,25.5925,25.5711,25.5854,51000.0
2013-04-10 11:35:00,35.75,35.75,35.69,35.69,115200.0,25.5925,25.5925,25.5496,25.5496,115200.0
2013-04-10 11:40:00,35.7,35.74,35.7,35.72,66700.0,25.5567,25.5854,25.5567,25.5711,66700.0
2013-04-10 11:45:00,35.72,35.74,35.68,35.7,71600.0,25.5711,25.5854,25.5424,25.5567,71600.0
2013-04-10 11:50:00,35.7,35.71,35.66,35.71,80700.0,25.5567,25.5639,25.5281,25.5639,80700.0
2013-04-10 11:55:00,35.71,35.74,35.71,35.72,51400.0,25.5639,25.5854,25.5639,25.5711,51400.0
2013-04-10 12:00:00,35.72,35.72,35.69,35.69,44800.0,25.5711,25.5711,25.5496,25.5496,44800.0
2013-04-10 12:05:00,35.7,35.75,35.69,35.73,82200.0,25.5567,25.5925,25.5496,25.5782,82200.0
2013-04-10 12:10:00,35.73,35.77,35.72,35.76,152600.0,25.5782,25.6069,25.5711,25.5997,152600.0
2013-04-10 12:15:00,35.76,35.77,35.73,35.74,135100.0,25.5997,25.6069,25.5782,25.5854,135100.0
2013-04-10 12:20:00,35.74,35.75,35.72,35.72,34000.0,25.5854,25.5925,25.5711,25.5711,34000.0
2013-04-10 12:25:00,35.72,35.73,35.69,35.7,67000.0,25.5711,25.5782,25.5496,25.5567,67000.0
2013-04-10 12:30:00,35.7,35.72,35.68,35.68,103500.0,25.5567,25.5711,25.5424,25.5424,103500.0
2013-04-10 12:35:00,35.69,35.75,35.68,35.73,124400.0,25.5496,25.5925,25.5424,25.5782,124400.0
2013-04-10 12:40:00,35.73,35.74,35.71,35.73,68500.0,25.5782,25.5854,25.5639,25.5782,68500.0
2013-04-10 12:45:00,35.73,35.75,35.72,35.72,46000.0,25.5782,25.5925,25.5711,25.5711,46000.0
2013-04-10 12:50:00,35.72,35.75,35.71,35.72,57600.0,25.5711,25.5925,25.5639,25.5711,57600.0
2013-04-10 12:55:00,35.73,35.75,35.73,35.74,45200.0,25.5782,25.5925,25.5782,25.5854,45200.0
2013-04-10 13:00:00,35.74,35.75,35.73,35.73,49700.0,25.5854,25.5925,25.5782,25.5782,49700.0
2013-04-10 13:05:00,35.73,35.75,35.71,35.75,40600.0,25.5782,25.5925,25.5639,25.5925,40600.0
2013-04-10 13:10:00,35.75,35.75,35.73,35.73,61100.0,25.5925,25.5925,25.5782,25.5782,61100.0
2013-04-10 13:15:00,35.73,35.75,35.72,35.72,52100.0,25.5782,25.5925,25.5711,25.5711,52100.0
2013-04-10 13:20:00,35.73,35.75,35.72,35.73,64000.0,25.5782,25.5925,25.5711,25.5782,64000.0
2013-04-10 13:25:00,35.75,35.75,35.71,35.72,121100.0,25.5925,25.5925,25.5639,25.5711,121100.0
2013-04-10 13:30:00,35.73,35.75,35.71,35.72,43000.0,25.5782,25.5925,25.5639,25.5711,43000.0
2013-04-10 13:35:00,35.73,35.74,35.72,35.74,22600.0,25.5782,25.5854,25.5711,25.5854,22600.0
2013-04-10 13:40:00,35.75,35.76,35.73,35.73,74800.0,25.5925,25.5997,25.5782,25.5782,74800.0
2013-04-10 13:45:00,35.74,35.75,35.72,35.73,90000.0,25.5854,25.5925,25.5711,25.5782,90000.0
2013-04-10 13:50:00,35.74,35.74,35.71,35.71,32100.0,25.5854,25.5854,25.5639,25.5639,32100.0
2013-04-10 13:55:00,35.71,35.74,35.7,35.74,52000.0,25.5639,25.5854,25.5567,25.5854,52000.0
2013-04-10 14:00:00,35.74,35.76,35.73,35.74,107400.0,25.5854,25.5997,25.5782,25.5854,107400.0
2013-04-10 14:05:00,35.75,35.76,35.74,35.76,38600.0,25.5925,25.5997,25.5854,25.5997,38600.0
2013-04-10 14:10:00,35.76,35.77,35.73,35.73,73200.0,25.5997,25.6069,25.5782,25.5782,73200.0
2013-04-10 14:15:00,35.73,35.74,35.71,35.72,48200.0,25.5782,25.5854,25.5639,25.5711,48200.0
2013-04-10 14:20:00,35.72,35.74,35.66,35.66,47000.0,25.5711,25.5854,25.5281,25.5281,47000.0
2013-04-10 14:25:00,35.67,35.67,35.64,35.64,26500.0,25.5353,25.5353,25.5138,25.5138,26500.0
2013-04-10 14:30:00,35.64,35.64,35.57,35.58,77200.0,25.5138,25.5138,25.4637,25.4708,77200.0
2013-04-10 14:35:00,35.58,35.63,35.58,35.62,70000.0,25.4708,25.5066,25.4708,25.4995,70000.0
2013-04-10 14:40:00,35.62,35.68,35.62,35.66,35500.0,25.4995,25.5424,25.4995,25.5281,35500.0
2013-04-10 14:45:00,35.67,35.68,35.66,35.66,53800.0,25.5353,25.5424,25.5281,25.5281,53800.0
2013-04-10 14:50:00,35.66,35.72,35.66,35.72,54900.0,25.5281,25.5711,25.5281,25.5711,54900.0
2013-04-10 14:55:00,35.71,35.71,35.68,35.7,41300.0,25.5639,25.5639,25.5424,25.5567,41300.0
2013-04-10 15:00:00,35.7,35.71,35.68,35.7,37900.0,25.5567,25.5639,25.5424,25.5567,37900.0
2013-04-10 15:05:00,35.69,35.7,35.66,35.67,48000.0,25.5496,25.5567,25.5281,25.5353,48000.0
2013-04-10 15:10:00,35.67,35.69,35.64,35.64,46500.0,25.5353,25.5496,25.5138,25.5138,46500.0
2013-04-10 15:15:00,35.64,35.66,35.63,35.63,43100.0,25.5138,25.5281,25.5066,25.5066,43100.0
2013-04-10 15:20:00,35.64,35.67,35.63,35.66,74000.0,25.5138,25.5353,25.5066,25.5281,74000.0
2013-04-10 15:25:00,35.65,35.7,35.65,35.69,47000.0,25.521,25.5567,25.521,25.5496,47000.0
2013-04-10 15:30:00,35.69,35.71,35.64,35.71,75500.0,25.5496,25.5639,25.5138,25.5639,75500.0
2013-04-10 15:35:00,35.7,35.73,35.7,35.73,81100.0,25.5567,25.5782,25.5567,25.5782,81100.0
2013-04-10 15:40:00,35.72,35.75,35.72,35.72,111000.0,25.5711,25.5925,25.5711,25.5711,111000.0
2013-04-10 15:45:00,35.73,35.75,35.72,35.73,119100.0,25.5782,25.5925,25.5711,25.5782,119100.0
2013-04-10 15:50:00,35.72,35.74,35.69,35.74,369400.0,25.5711,25.5854,25.5496,25.5854,369400.0
2013-04-10 15:55:00,35.73,35.77,35.7,35.75,662700.0,25.5782,25.6069,25.5567,25.5925,662700.0
2013-04-11 09:30:00,35.42,35.55,35.37,35.47,284300.0,25.3563,25.4494,25.3205,25.3921,284300.0
2013-04-11 09:35:00,35.47,35.65,35.47,35.55,156000.0,25.3921,25.521,25.3921,25.4494,156000.0
2013-04-11 09:40:00,35.56,35.64,35.48,35.59,274100.0,25.4565,25.5138,25.3993,25.478,274100.0
2013-04-11 09:45:00,35.6,35.63,35.49,35.56,486800.0,25.4852,25.5066,25.4064,25.4565,486800.0
2013-04-11 09:50:00,35.55,35.76,35.54,35.76,341400.0,25.4494,25.5997,25.4422,25.5997,341400.0
2013-04-11 09:55:00,35.76,35.89,35.72,35.78,280900.0,25.5997,25.6928,25.5711,25.614,280900.0
2013-04-11 10:00:00,35.78,35.85,35.77,35.82,76300.0,25.614,25.6641,25.6069,25.6427,76300.0
2013-04-11 10:05:00,35.83,35.89,35.81,35.88,113500.0,25.6498,25.6928,25.6355,25.6856,113500.0
2013-04-11 10:10:00,35.87,35.92,35.83,35.83,115700.0,25.6784,25.7142,25.6498,25.6498,115700.0
2013-04-11 10:15:00,35.83,35.84,35.72,35.75,162500.0,25.6498,25.657,25.5711,25.5925,162500.0
2013-04-11 10:20:00,35.76,35.81,35.75,35.79,57100.0,25.5997,25.6355,25.5925,25.6212,57100.0
2013-04-11 10:25:00,35.79,35.85,35.79,35.82,103100.0,25.6212,25.6641,25.6212,25.6427,103100.0
2013-04-11 10:30:00,35.82,35.83,35.76,35.76,70200.0,25.6427,25.6498,25.5997,25.5997,70200.0
2013-04-11 10:35:00,35.77,35.77,35.65,35.72,125400.0,25.6069,25.6069,25.521,25.5711,125400.0
2013-04-11 10:40:00,35.73,35.73,35.69,35.7,82300.0,25.5782,25.5782,25.5496,25.5567,82300.0
2013-04-11 10:45:00,35.7,35.75,35.69,35.75,81100.0,25.5567,25.5925,25.5496,25.5925,81100.0
2013-04-11 10:50:00,35.74,35.8,35.71,35.79,393500.0,25.5854,25.6283,25.5639,25.6212,393500.0
2013-04-11 10:55:00,35.79,35.79,35.75,35.77,106700.0,25.6212,25.6212,25.5925,25.6069,106700.0
2013-04-11 11:00:00,35.77,35.82,35.77,35.8,151900.0,25.6069,25.6427,25.6069,25.6283,151900.0
2013-04-11 11:05:00,35.81,35.81,35.75,35.77,97800.0,25.6355,25.6355,25.5925,25.6069,97800.0
2013-04-11 11:10:00,35.76,35.85,35.74,35.83,135900.0,25.5997,25.6641,25.5854,25.6498,135900.0
2013-04-11 11:15:00,35.82,35.84,35.8,35.83,92800.0,25.6427,25.657,25.6283,25.6498,92800.0
2013-04-11 11:20:00,35.83,35.84,35.82,35.82,58200.0,25.6498,25.657,25.6427,25.6427,58200.0
2013-04-11 11:25:00,35.83,35.86,35.8,35.84,145800.0,25.6498,25.6713,25.6283,25.657,145800.0
2013-04-11 11:30:00,35.85,35.85,35.83,35.85,184500.0,25.6641,25.6641,25.6498,25.6641,184500.0
2013-04-11 11:35:00,35.85,35.85,35.73,35.73,82500.0,25.6641,25.6641,25.5782,25.5782,82500.0
2013-04-11 11:40:00,35.74,35.75,35.69,35.7,196800.0,25.5854,25.5925,25.5496,25.5567,196800.0
2013-04-11 11:45:00,35.71,35.73,35.7,35.72,80000.0,25.5639,25.5782,25.5567,25.5711,80000.0
2013-04-11 11:50:00,35.72,35.73,35.7,35.73,68500.0,25.5711,25.5782,25.5567,25.5782,68500.0
2013-04-11 11:55:00,35.72,35.76,35.72,35.76,40500.0,25.5711,25.5997,25.5711,25.5997,40500.0
2013-04-11 12:00:00,35.76,35.77,35.71,35.73,168100.0,25.5997,25.6069,25.5639,25.5782,168100.0
2013-04-11 12:05:00,35.73,35.74,35.66,35.71,230700.0,25.5782,25.5854,25.5281,25.5639,230700.0
2013-04-11 12:10:00,35.72,35.74,35.7,35.73,56400.0,25.5711,25.5854,25.5567,25.5782,56400.0
2013-04-11 12:15:00,35.73,35.74,35.68,35.7,110600.0,25.5782,25.5854,25.5424,25.5567,110600.0
2013-04-11 12:20:00,35.7,35.7,35.62,35.63,99100.0,25.5567,25.5567,25.4995,25.5066,99100.0
2013-04-11 12:25:00,35.63,35.64,35.56,35.6,97400.0,25.5066,25.5138,25.4565,25.4852,97400.0
2013-04-11 12:30:00,35.6,35.65,35.57,35.65,130400.0,25.4852,25.521,25.4637,25.521,130400.0
2013-04-11 12:35:00,35.65,35.67,35.64,35.65,53200.0,25.521,25.5353,25.5138,25.521,53200.0
2013-04-11 12:40:00,35.66,35.67,35.64,35.65,31900.0,25.5281,25.5353,25.5138,25.521,31900.0
2013-04-11 12:45:00,35.65,35.69,35.64,35.68,23500.0,25.521,25.5496,25.5138,25.5424,23500.0
2013-04-11 12:50:00,35.68,35.7,35.66,35.66,25800.0,25.5424,25.5567,25.5281,25.5281,25800.0
2013-04-11 12:55:00,35.66,35.75,35.66,35.72,88900.0,25.5281,25.5925,25.5281,25.5711,88900.0
2013-04-11 13:00:00,35.72,35.75,35.7,35.72,86200.0,25.5711,25.5925,25.5567,25.5711,86200.0
2013-04-11 13:05:00,35.72,35.73,35.7,35.7,40900.0,25.5711,25.5782,25.5567,25.5567,40900.0
2013-04-11 13:10:00,35.71,35.72,35.69,35.7,28600.0,25.5639,25.5711,25.5496,25.5567,28600.0
2013-04-11 13:15:00,35.7,35.7,35.66,35.66,51400.0,25.5567,25.5567,25.5281,25.5281,51400.0
2013-04-11 13:20:00,35.66,35.71,35.65,35.71,68400.0,25.5281,25.5639,25.521,25.5639,68400.0
2013-04-11 13:25:00,35.71,35.72,35.68,35.68,26400.0,25.5639,25.5711,25.5424,25.5424,26400.0
2013-04-11 13:30:00,35.69,35.74,35.68,35.73,43100.0,25.5496,25.5854,25.5424,25.5782,43100.0
2013-04-11 13:35:00,35.73,35.77,35.73,35.76,66100.0,25.5782,25.6069,25.5782,25.5997,66100.0
2013-04-11 13:40:00,35.76,35.76,35.67,35.69,55100.0,25.5997,25.5997,25.5353,25.5496,55100.0
2013-04-11 13:45:00,35.69,35.73,35.68,35.7,42500.0,25.5496,25.5782,25.5424,25.5567,42500.0
2013-04-11 13:50:00,35.71,35.72,35.68,35.68,48400.0,25.5639,25.5711,25.5424,25.5424,48400.0
2013-04-11 13:55:00,35.68,35.7,35.67,35.68,34600.0,25.5424,25.5567,25.5353,25.5424,34600.0
2013-04-11 14:00:00,35.68,35.72,35.66,35.66,64100.0,25.5424,25.5711,25.5281,25.5281,64100.0
2013-04-11 14:05:00,35.66,35.7,35.66,35.68,33400.0,25.5281,25.5567,25.5281,25.5424,33400.0
2013-04-11 14:10:00,35.67,35.68,35.65,35.65,27000.0,25.5353,25.5424,25.521,25.521,27000.0
2013-04-11 14:15:00,35.65,35.68,35.65,35.67,105200.0,25.521,25.5424,25.521,25.5353,105200.0
2013-04-11 14:20:00,35.67,35.71,35.66,35.7,51200.0,25.5353,25.5639,25.5281,25.5567,51200.0
2013-04-11 14:25:00,35.7,35.74,35.7,35.73,43700.0,25.5567,25.5854,25.5567,25.5782,43700.0
2013-04-11 14:30:00,35.73,35.79,35.72,35.79,88800.0,25.5782,25.6212,25.5711,25.6212,88800.0
2013-04-11 14:35:00,35.78,35.8,35.77,35.77,60500.0,25.614,25.6283,25.6069,25.6069,60500.0
2013-04-11 14:40:00,35.79,35.79,35.77,35.79,33100.0,25.6212,25.6212,25.6069,25.6212,33100.0
2013-04-11 14:45:00,35.78,35.79,35.74,35.74,63200.0,25.614,25.6212,25.5854,25.5854,63200.0
2013-04-11 14:50:00,35.74,35.76,35.74,35.76,59000.0,25.5854,25.5997,25.5854,25.5997,59000.0
2013-04-11 14:55:00,35.76,35.8,35.75,35.77,51200.0,25.5997,25.6283,25.5925,25.6069,51200.0
2013-04-11 15:00:00,35.77,35.77,35.73,35.74,60400.0,25.6069,25.6069,25.5782,25.5854,60400.0
2013-04-11 15:05:00,35.73,35.76,35.72,35.74,136000.0,25.5782,25.5997,25.5711,25.5854,136000.0
2013-04-11 15:10:00,35.73,35.78,35.73,35.77,69700.0,25.5782,25.614,25.5782,25.6069,69700.0
2013-04-11 15:15:00,35.77,35.77,35.74,35.75,178800.0,25.6069,25.6069,25.5854,25.5925,178800.0
2013-04-11 15:20:00,35.75,35.83,35.74,35.8,243100.0,25.5925,25.6498,25.5854,25.6283,243100.0
2013-04-11 15:25:00,35.8,35.8,35.74,35.76,146900.0,25.6283,25.6283,25.5854,25.5997,146900.0
2013-04-11 15:30:00,35.76,35.78,35.69,35.7,161000.0,25.5997,25.614,25.5496,25.5567,161000.0
2013-04-11 15:35:00,35.69,35.72,35.67,35.69,204600.0,25.5496,25.5711,25.5353,25.5496,204600.0
2013-04-11 15:40:00,35.69,35.69,35.62,35.64,300300.0,25.5496,25.5496,25.4995,25.5138,300300.0
2013-04-11 15:45:00,35.63,35.71,35.63,35.69,136900.0,25.5066,25.5639,25.5066,25.5496,136900.0
2013-04-11 15:50:00,35.69,35.76,35.69,35.73,239700.0,25.5496,25.5997,25.5496,25.5782,239700.0
2013-04-11 15:55:00,35.73,35.73,35.69,35.71,284400.0,25.5782,25.5782,25.5496,25.5639,284400.0
2013-04-12 09:30:00,35.67,35.69,35.51,35.66,277400.0,25.5353,25.5496,25.4207,25.5281,277400.0
2013-04-12 09:35:00,35.66,35.77,35.64,35.77,103100.0,25.5281,25.6069,25.5138,25.6069,103100.0
2013-04-12 09:40:00,35.78,35.82,35.7,35.71,159700.0,25.614,25.6427,25.5567,25.5639,159700.0
2013-04-12 09:45:00,35.7,35.72,35.63,35.7,81300.0,25.5567,25.5711,25.5066,25.5567,81300.0
2013-04-12 09:50:00,35.69,35.7,35.56,35.57,58100.0,25.5496,25.5567,25.4565,25.4637,58100.0
2013-04-12 09:55:00,35.58,35.65,35.58,35.59,104900.0,25.4708,25.521,25.4708,25.478,104900.0
2013-04-12 10:00:00,35.6,35.63,35.55,35.62,156600.0,25.4852,25.5066,25.4494,25.4995,156600.0
2013-04-12 10:05:00,35.61,35.62,35.51,35.55,101500.0,25.4923,25.4995,25.4207,25.4494,101500.0
2013-04-12 10:10:00,35.55,35.58,35.52,35.52,121200.0,25.4494,25.4708,25.4279,25.4279,121200.0
2013-04-12 10:15:00,35.52,35.52,35.4,35.42,113400.0,25.4279,25.4279,25.342,25.3563,113400.0
2013-04-12 10:20:00,35.42,35.44,35.41,35.43,67500.0,25.3563,25.3706,25.3491,25.3635,67500.0
2013-04-12 10:25:00,35.43,35.47,35.43,35.47,82600.0,25.3635,25.3921,25.3635,25.3921,82600.0
2013-04-12 10:30:00,35.46,35.46,35.41,35.44,89300.0,25.3849,25.3849,25.3491,25.3706,89300.0
2013-04-12 10:35:00,35.44,35.44,35.4,35.41,118700.0,25.3706,25.3706,25.342,25.3491,118700.0
2013-04-12 10:40:00,35.41,35.43,35.35,35.38,87700.0,25.3491,25.3635,25.3062,25.3277,87700.0
2013-04-12 10:45:00,35.37,35.38,35.23,35.26,153800.0,25.3205,25.3277,25.2203,25.2418,153800.0
2013-04-12 10:50:00,35.26,35.33,35.25,35.32,108500.0,25.2418,25.2919,25.2346,25.2847,108500.0
2013-04-12 10:55:00,35.32,35.39,35.3,35.31,155600.0,25.2847,25.3348,25.2704,25.2776,155600.0
2013-04-12 11:00:00,35.31,35.35,35.29,35.31,79500.0,25.2776,25.3062,25.2632,25.2776,79500.0
2013-04-12 11:05:00,35.32,35.34,35.28,35.33,127800.0,25.2847,25.299,25.2561,25.2919,127800.0
2013-04-12 11:10:00,35.33,35.38,35.33,35.37,45900.0,25.2919,25.3277,25.2919,25.3205,45900.0
2013-04-12 11:15:00,35.37,35.41,35.33,35.41,54100.0,25.3205,25.3491,25.2919,25.3491,54100.0
2013-04-12 11:20:00,35.4,35.41,35.37,35.4,46700.0,25.342,25.3491,25.3205,25.342,46700.0
2013-04-12 11:25:00,35.4,35.43,35.37,35.39,83600.0,25.342,25.3635,25.3205,25.3348,83600.0
2013-04-12 11:30:00,35.4,35.4,35.37,35.38,40100.0,25.342,25.342,25.3205,25.3277,40100.0
2013-04-12 11:35:00,35.38,35.41,35.37,35.39,33900.0,25.3277,25.3491,25.3205,25.3348,33900.0
2013-04-12 11:40:00,35.38,35.39,35.36,35.37,28800.0,25.3277,25.3348,25.3134,25.3205,28800.0
2013-04-12 11:45:00,35.36,35.4,35.35,35.38,37500.0,25.3134,25.342,25.3062,25.3277,37500.0
2013-04-12 11:50:00,35.38,35.5,35.37,35.5,121600.0,25.3277,25.4136,25.3205,25.4136,121600.0
2013-04-12 11:55:00,35.49,35.52,35.48,35.5,72700.0,25.4064,25.4279,25.3993,25.4136,72700.0
2013-04-12 12:00:00,35.5,35.5,35.45,35.45,45000.0,25.4136,25.4136,25.3778,25.3778,45000.0
2013-04-12 12:05:00,35.46,35.52,35.46,35.52,24700.0,25.3849,25.4279,25.3849,25.4279,24700.0
2013-04-12 12:10:00,35.52,35.52,35.48,35.48,28000.0,25.4279,25.4279,25.3993,25.3993,28000.0
2013-04-12 12:15:00,35.47,35.48,35.45,35.45,22100.0,25.3921,25.3993,25.3778,25.3778,22100.0
2013-04-12 12:20:00,35.46,35.46,35.42,35.43,26500.0,25.3849,25.3849,25.3563,25.3635,26500.0
2013-04-12 12:25:00,35.42,35.44,35.41,35.42,40800.0,25.3563,25.3706,25.3491,25.3563,40800.0
2013-04-12 12:30:00,35.43,35.48,35.42,35.48,35700.0,25.3635,25.3993,25.3563,25.3993,35700.0
2013-04-12 12:35:00,35.48,35.58,35.48,35.58,32100.0,25.3993,25.4708,25.3993,25.4708,32100.0
2013-04-12 12:40:00,35.59,35.61,35.56,35.56,46900.0,25.478,25.4923,25.4565,25.4565,46900.0
2013-04-12 12:45:00,35.57,35.58,35.51,35.52,42700.0,25.4637,25.4708,25.4207,25.4279,42700.0
2013-04-12 12:50:00,35.52,35.59,35.52,35.59,48300.0,25.4279,25.478,25.4279,25.478,48300.0
2013-04-12 12:55:00,35.59,35.63,35.59,35.6,29400.0,25.478,25.5066,25.478,25.4852,29400.0
2013-04-12 13:00:00,35.59,35.65,35.59,35.65,56600.0,25.478,25.521,25.478,25.521,56600.0
2013-04-12 13:05:00,35.65,35.7,35.64,35.69,48200.0,25.521,25.5567,25.5138,25.5496,48200.0
2013-04-12 13:10:00,35.69,35.7,35.68,35.69,31100.0,25.5496,25.5567,25.5424,25.5496,31100.0
2013-04-12 13:15:00,35.69,35.69,35.63,35.64,54000.0,25.5496,25.5496,25.5066,25.5138,54000.0
2013-04-12 13:20:00,35.64,35.66,35.63,35.66,51100.0,25.5138,25.5281,25.5066,25.5281,51100.0
2013-04-12 13:25:00,35.66,35.67,35.63,35.67,25400.0,25.5281,25.5353,25.5066,25.5353,25400.0
2013-04-12 13:30:00,35.67,35.67,35.62,35.64,29500.0,25.5353,25.5353,25.4995,25.5138,29500.0
2013-04-12 13:35:00,35.64,35.64,35.61,35.63,50600.0,25.5138,25.5138,25.4923,25.5066,50600.0
2013-04-12 13:40:00,35.63,35.67,35.61,35.67,38900.0,25.5066,25.5353,25.4923,25.5353,38900.0
2013-04-12 13:45:00,35.67,35.7,35.66,35.7,46800.0,25.5353,25.5567,25.5281,25.5567,46800.0
2013-04-12 13:50:00,35.7,35.71,35.67,35.67,26700.0,25.5567,25.5639,25.5353,25.5353,26700.0
2013-04-12 13:55:00,35.67,35.68,35.65,35.68,38000.0,25.5353,25.5424,25.521,25.5424,38000.0
2013-04-12 14:00:00,35.68,35.72,35.68,35.7,38100.0,25.5424,25.5711,25.5424,25.5567,38100.0
2013-04-12 14:05:00,35.69,35.73,35.69,35.72,39300.0,25.5496,25.5782,25.5496,25.5711,39300.0
2013-04-12 14:10:00,35.71,35.73,35.71,35.73,23100.0,25.5639,25.5782,25.5639,25.5782,23100.0
2013-04-12 14:15:00,35.73,35.74,35.72,35.74,49500.0,25.5782,25.5854,25.5711,25.5854,49500.0
2013-04-12 14:20:00,35.74,35.74,35.69,35.71,66000.0,25.5854,25.5854,25.5496,25.5639,66000.0
2013-04-12 14:25:00,35.7,35.71,35.63,35.63,38400.0,25.5567,25.5639,25.5066,25.5066,38400.0
2013-04-12 14:30:00,35.62,35.65,35.62,35.65,58800.0,25.4995,25.521,25.4995,25.521,58800.0
2013-04-12 14:35:00,35.65,35.66,35.61,35.66,70300.0,25.521,25.5281,25.4923,25.5281,70300.0
2013-04-12 14:40:00,35.66,35.69,35.65,35.69,38800.0,25.5281,25.5496,25.521,25.5496,38800.0
2013-04-12 14:45:00,35.69,35.69,35.62,35.64,55200.0,25.5496,25.5496,25.4995,25.5138,55200.0
2013-04-12 14:50:00,35.63,35.64,35.58,35.6,53000.0,25.5066,25.5138,25.4708,25.4852,53000.0
2013-04-12 14:55:00,35.59,35.62,35.59,35.62,142700.0,25.478,25.4995,25.478,25.4995,142700.0
2013-04-12 15:00:00,35.63,35.71,35.61,35.7,119000.0,25.5066,25.5639,25.4923,25.5567,119000.0
2013-04-12 15:05:00,35.71,35.72,35.69,35.7,132500.0,25.5639,25.5711,25.5496,25.5567,132500.0
2013-04-12 15:10:00,35.71,35.79,35.71,35.79,169100.0,25.5639,25.6212,25.5639,25.6212,169100.0
2013-04-12 15:15:00,35.79,35.81,35.77,35.81,96200.0,25.6212,25.6355,25.6069,25.6355,96200.0
2013-04-12 15:20:00,35.81,35.84,35.8,35.81,61500.0,25.6355,25.657,25.6283,25.6355,61500.0
2013-04-12 15:25:00,35.8,35.81,35.78,35.78,69600.0,25.6283,25.6355,25.614,25.614,69600.0
2013-04-12 15:30:00,35.79,35.8,35.76,35.77,108400.0,25.6212,25.6283,25.5997,25.6069,108400.0
2013-04-12 15:35:00,35.78,35.8,35.77,35.8,66200.0,25.614,25.6283,25.6069,25.6283,66200.0
2013-04-12 15:40:00,35.8,35.88,35.79,35.88,231500.0,25.6283,25.6856,25.6212,25.6856,231500.0
2013-04-12 15:45:00,35.88,35.88,35.81,35.82,167200.0,25.6856,25.6856,25.6355,25.6427,167200.0
2013-04-12 15:50:00,35.82,35.86,35.82,35.84,161800.0,25.6427,25.6713,25.6427,25.657,161800.0
2013-04-12 15:55:00,35.84,35.86,35.83,35.85,306100.0,25.657,25.6713,25.6498,25.6641,306100.0
2013-04-15 09:30:00,35.69,35.74,35.54,35.54,208600.0,25.5496,25.5854,25.4422,25.4422,208600.0
2013-04-15 09:35:00,35.55,35.72,35.54,35.71,197100.0,25.4494,25.5711,25.4422,25.5639,197100.0
2013-04-15 09:40:00,35.71,35.78,35.7,35.78,120500.0,25.5639,25.614,25.5567,25.614,120500.0
2013-04-15 09:45:00,35.77,35.78,35.54,35.55,150000.0,25.6069,25.614,25.4422,25.4494,150000.0
2013-04-15 09:50:00,35.55,35.73,35.55,35.68,102000.0,25.4494,25.5782,25.4494,25.5424,102000.0
2013-04-15 09:55:00,35.69,35.73,35.65,35.7,110000.0,25.5496,25.5782,25.521,25.5567,110000.0
2013-04-15 10:00:00,35.7,35.7,35.57,35.58,173300.0,25.5567,25.5567,25.4637,25.4708,173300.0
2013-04-15 10:05:00,35.57,35.64,35.53,35.63,212800.0,25.4637,25.5138,25.4351,25.5066,212800.0
2013-04-15 10:10:00,35.63,35.73,35.59,35.73,83600.0,25.5066,25.5782,25.478,25.5782,83600.0
2013-04-15 10:15:00,35.72,35.8,35.69,35.76,159500.0,25.5711,25.6283,25.5496,25.5997,159500.0
2013-04-15 10:20:00,35.75,35.77,35.6,35.61,102600.0,25.5925,25.6069,25.4852,25.4923,102600.0
2013-04-15 10:25:00,35.61,35.63,35.58,35.6,124500.0,25.4923,25.5066,25.4708,25.4852,124500.0
2013-04-15 10:30:00,35.6,35.64,35.57,35.64,104700.0,25.4852,25.5138,25.4637,25.5138,104700.0
2013-04-15 10:35:00,35.64,35.69,35.6,35.69,52600.0,25.5138,25.5496,25.4852,25.5496,52600.0
2013-04-15 10:40:00,35.7,35.79,35.67,35.76,72600.0,25.5567,25.6212,25.5353,25.5997,72600.0
2013-04-15 10:45:00,35.77,35.88,35.77,35.86,104000.0,25.6069,25.6856,25.6069,25.6713,104000.0
2013-04-15 10:50:00,35.85,35.86,35.8,35.8,90100.0,25.6641,25.6713,25.6283,25.6283,90100.0
2013-04-15 10:55:00,35.8,35.83,35.76,35.82,68800.0,25.6283,25.6498,25.5997,25.6427,68800.0
2013-04-15 11:00:00,35.8,35.8,35.7,35.7,64600.0,25.6283,25.6283,25.5567,25.5567,64600.0
2013-04-15 11:05:00,35.7,35.71,35.68,35.68,59000.0,25.5567,25.5639,25.5424,25.5424,59000.0
2013-04-15 11:10:00,35.68,35.69,35.64,35.65,55300.0,25.5424,25.5496,25.5138,25.521,55300.0
2013-04-15 11:15:00,35.66,35.66,35.59,35.6,83200.0,25.5281,25.5281,25.478,25.4852,83200.0
2013-04-15 11:20:00,35.6,35.66,35.59,35.62,83000.0,25.4852,25.5281,25.478,25.4995,83000.0
2013-04-15 11:25:00,35.62,35.69,35.61,35.69,67200.0,25.4995,25.5496,25.4923,25.5496,67200.0
2013-04-15 11:30:00,35.69,35.7,35.65,35.7,67200.0,25.5496,25.5567,25.521,25.5567,67200.0
2013-04-15 11:35:00,35.7,35.8,35.69,35.78,32200.0,25.5567,25.6283,25.5496,25.614,32200.0
2013-04-15 11:40:00,35.79,35.8,35.77,35.79,37000.0,25.6212,25.6283,25.6069,25.6212,37000.0
2013-04-15 11:45:00,35.78,35.79,35.7,35.7,111300.0,25.614,25.6212,25.5567,25.5567,111300.0
2013-04-15 11:50:00,35.7,35.7,35.55,35.56,94700.0,25.5567,25.5567,25.4494,25.4565,94700.0
2013-04-15 11:55:00,35.56,35.59,35.54,35.56,216900.0,25.4565,25.478,25.4422,25.4565,216900.0
2013-04-15 12:00:00,35.56,35.57,35.46,35.5,186000.0,25.4565,25.4637,25.3849,25.4136,186000.0
2013-04-15 12:05:00,35.5,35.53,35.48,35.53,80500.0,25.4136,25.4351,25.3993,25.4351,80500.0
2013-04-15 12:10:00,35.52,35.63,35.52,35.61,38600.0,25.4279,25.5066,25.4279,25.4923,38600.0
2013-04-15 12:15:00,35.61,35.62,35.58,35.59,36000.0,25.4923,25.4995,25.4708,25.478,36000.0
2013-04-15 12:20:00,35.59,35.62,35.56,35.57,39600.0,25.478,25.4995,25.4565,25.4637,39600.0
2013-04-15 12:25:00,35.56,35.57,35.48,35.51,84500.0,25.4565,25.4637,25.3993,25.4207,84500.0
2013-04-15 12:30:00,35.51,35.52,35.45,35.47,93900.0,25.4207,25.4279,25.3778,25.3921,93900.0
2013-04-15 12:35:00,35.47,35.5,35.46,35.48,92600.0,25.3921,25.4136,25.3849,25.3993,92600.0
2013-04-15 12:40:00,35.48,35.51,35.45,35.5,109600.0,25.3993,25.4207,25.3778,25.4136,109600.0
2013-04-15 12:45:00,35.51,35.51,35.43,35.48,99200.0,25.4207,25.4207,25.3635,25.3993,99200.0
2013-04-15 12:50:00,35.48,35.51,35.43,35.44,146400.0,25.3993,25.4207,25.3635,25.3706,146400.0
2013-04-15 12:55:00,35.44,35.53,35.43,35.53,70600.0,25.3706,25.4351,25.3635,25.4351,70600.0
2013-04-15 13:00:00,35.52,35.52,35.49,35.52,47700.0,25.4279,25.4279,25.4064,25.4279,47700.0
2013-04-15 13:05:00,35.53,35.55,35.48,35.54,58000.0,25.4351,25.4494,25.3993,25.4422,58000.0
2013-04-15 13:10:00,35.54,35.56,35.53,35.55,50600.0,25.4422,25.4565,25.4351,25.4494,50600.0
2013-04-15 13:15:00,35.55,35.55,35.49,35.53,50900.0,25.4494,25.4494,25.4064,25.4351,50900.0
2013-04-15 13:20:00,35.53,35.54,35.5,35.52,31000.0,25.4351,25.4422,25.4136,25.4279,31000.0
2013-04-15 13:25:00,35.53,35.55,35.49,35.54,54800.0,25.4351,25.4494,25.4064,25.4422,54800.0
2013-04-15 13:30:00,35.53,35.55,35.51,35.55,59600.0,25.4351,25.4494,25.4207,25.4494,59600.0
2013-04-15 13:35:00,35.55,35.56,35.53,35.55,20500.0,25.4494,25.4565,25.4351,25.4494,20500.0
2013-04-15 13:40:00,35.55,35.55,35.45,35.45,65900.0,25.4494,25.4494,25.3778,25.3778,65900.0
2013-04-15 13:45:00,35.46,35.52,35.45,35.52,43600.0,25.3849,25.4279,25.3778,25.4279,43600.0
2013-04-15 13:50:00,35.52,35.52,35.48,35.51,59500.0,25.4279,25.4279,25.3993,25.4207,59500.0
2013-04-15 13:55:00,35.51,35.51,35.47,35.49,63700.0,25.4207,25.4207,25.3921,25.4064,63700.0
2013-04-15 14:00:00,35.49,35.49,35.43,35.46,124900.0,25.4064,25.4064,25.3635,25.3849,124900.0
2013-04-15 14:05:00,35.45,35.46,35.4,35.44,132000.0,25.3778,25.3849,25.342,25.3706,132000.0
2013-04-15 14:10:00,35.44,35.45,35.41,35.43,59700.0,25.3706,25.3778,25.3491,25.3635,59700.0
2013-04-15 14:15:00,35.44,35.45,35.38,35.43,96200.0,25.3706,25.3778,25.3277,25.3635,96200.0
2013-04-15 14:20:00,35.42,35.47,35.41,35.44,70700.0,25.3563,25.3921,25.3491,25.3706,70700.0
2013-04-15 14:25:00,35.43,35.44,35.39,35.42,94300.0,25.3635,25.3706,25.3348,25.3563,94300.0
2013-04-15 14:30:00,35.42,35.47,35.42,35.45,74300.0,25.3563,25.3921,25.3563,25.3778,74300.0
2013-04-15 14:35:00,35.45,35.52,35.44,35.5,61200.0,25.3778,25.4279,25.3706,25.4136,61200.0
2013-04-15 14:40:00,35.5,35.58,35.49,35.58,45900.0,25.4136,25.4708,25.4064,25.4708,45900.0
2013-04-15 14:45:00,35.57,35.65,35.56,35.61,77500.0,25.4637,25.521,25.4565,25.4923,77500.0
2013-04-15 14:50:00,35.6,35.61,35.55,35.55,59700.0,25.4852,25.4923,25.4494,25.4494,59700.0
2013-04-15 14:55:00,35.55,35.56,35.37,35.41,142400.0,25.4494,25.4565,25.3205,25.3491,142400.0
2013-04-15 15:00:00,35.41,35.45,35.32,35.41,167900.0,25.3491,25.3778,25.2847,25.3491,167900.0
2013-04-15 15:05:00,35.41,35.43,35.33,35.39,141700.0,25.3491,25.3635,25.2919,25.3348,141700.0
2013-04-15 15:10:00,35.39,35.42,35.32,35.42,140600.0,25.3348,25.3563,25.2847,25.3563,140600.0
2013-04-15 15:15:00,35.42,35.48,35.41,35.46,184800.0,25.3563,25.3993,25.3491,25.3849,184800.0
2013-04-15 15:20:00,35.45,35.52,35.42,35.47,348500.0,25.3778,25.4279,25.3563,25.3921,348500.0
2013-04-15 15:25:00,35.46,35.46,35.38,35.4,127000.0,25.3849,25.3849,25.3277,25.342,127000.0
2013-04-15 15:30:00,35.4,35.42,35.35,35.37,292800.0,25.342,25.3563,25.3062,25.3205,292800.0
2013-04-15 15:35:00,35.37,35.38,35.29,35.37,289000.0,25.3205,25.3277,25.2632,25.3205,289000.0
2013-04-15 15:40:00,35.36,35.44,35.36,35.42,132600.0,25.3134,25.3706,25.3134,25.3563,132600.0
2013-04-15 15:45:00,35.42,35.51,35.38,35.4,262100.0,25.3563,25.4207,25.3277,25.342,262100.0
2013-04-15 15:50:00,35.4,35.45,35.38,35.41,205000.0,25.342,25.3778,25.3277,25.3491,205000.0
2013-04-15 15:55:00,35.42,35.42,35.27,35.28,427100.0,25.3563,25.3563,25.2489,25.2561,427100.0
2013-04-16 09:30:00,35.43,35.56,35.36,35.36,211000.0,25.3635,25.4565,25.3134,25.3134,211000.0
2013-04-16 09:35:00,35.37,35.57,35.37,35.5,186000.0,25.3205,25.4637,25.3205,25.4136,186000.0
2013-04-16 09:40:00,35.5,35.52,35.37,35.4,223300.0,25.4136,25.4279,25.3205,25.342,223300.0
2013-04-16 09:45:00,35.39,35.41,35.26,35.32,517200.0,25.3348,25.3491,25.2418,25.2847,517200.0
2013-04-16 09:50:00,35.31,35.41,35.31,35.34,268800.0,25.2776,25.3491,25.2776,25.299,268800.0
2013-04-16 09:55:00,35.34,35.39,35.25,35.3,119100.0,25.299,25.3348,25.2346,25.2704,119100.0
2013-04-16 10:00:00,35.3,35.3,35.16,35.22,174300.0,25.2704,25.2704,25.1702,25.2131,174300.0
2013-04-16 10:05:00,35.23,35.34,35.22,35.32,138200.0,25.2203,25.299,25.2131,25.2847,138200.0
2013-04-16 10:10:00,35.33,35.36,35.27,35.3,118900.0,25.2919,25.3134,25.2489,25.2704,118900.0
2013-04-16 10:15:00,35.3,35.34,35.27,35.27,167100.0,25.2704,25.299,25.2489,25.2489,167100.0
2013-04-16 10:20:00,35.27,35.35,35.27,35.33,70500.0,25.2489,25.3062,25.2489,25.2919,70500.0
2013-04-16 10:25:00,35.33,35.4,35.33,35.36,93300.0,25.2919,25.342,25.2919,25.3134,93300.0
2013-04-16 10:30:00,35.37,35.44,35.36,35.41,161300.0,25.3205,25.3706,25.3134,25.3491,161300.0
2013-04-16 10:35:00,35.41,35.45,35.4,35.43,227000.0,25.3491,25.3778,25.342,25.3635,227000.0
2013-04-16 10:40:00,35.43,35.44,35.39,35.41,140200.0,25.3635,25.3706,25.3348,25.3491,140200.0
2013-04-16 10:45:00,35.4,35.46,35.39,35.45,145900.0,25.342,25.3849,25.3348,25.3778,145900.0
2013-04-16 10:50:00,35.45,35.47,35.44,35.46,124300.0,25.3778,25.3921,25.3706,25.3849,124300.0
2013-04-16 10:55:00,35.46,35.5,35.46,35.5,62400.0,25.3849,25.4136,25.3849,25.4136,62400.0
2013-04-16 11:00:00,35.5,35.53,35.45,35.47,165400.0,25.4136,25.4351,25.3778,25.3921,165400.0
2013-04-16 11:05:00,35.47,35.48,35.45,35.48,95500.0,25.3921,25.3993,25.3778,25.3993,95500.0
2013-04-16 11:10:00,35.49,35.54,35.47,35.52,81500.0,25.4064,25.4422,25.3921,25.4279,81500.0
2013-04-16 11:15:00,35.51,35.64,35.51,35.61,128800.0,25.4207,25.5138,25.4207,25.4923,128800.0
2013-04-16 11:20:00,35.61,35.63,35.58,35.61,67200.0,25.4923,25.5066,25.4708,25.4923,67200.0
2013-04-16 11:25:00,35.61,35.63,35.57,35.61,56600.0,25.4923,25.5066,25.4637,25.4923,56600.0
2013-04-16 11:30:00,35.61,35.66,35.6,35.61,57300.0,25.4923,25.5281,25.4852,25.4923,57300.0
2013-04-16 11:35:00,35.6,35.64,35.6,35.63,27400.0,25.4852,25.5138,25.4852,25.5066,27400.0
2013-04-16 11:40:00,35.64,35.71,35.62,35.7,44800.0,25.5138,25.5639,25.4995,25.5567,44800.0
2013-04-16 11:45:00,35.7,35.77,35.7,35.77,56400.0,25.5567,25.6069,25.5567,25.6069,56400.0
2013-04-16 11:50:00,35.77,35.86,35.76,35.82,112200.0,25.6069,25.6713,25.5997,25.6427,112200.0
2013-04-16 11:55:00,35.81,35.84,35.77,35.81,99900.0,25.6355,25.657,25.6069,25.6355,99900.0
2013-04-16 12:00:00,35.82,35.86,35.8,35.81,98100.0,25.6427,25.6713,25.6283,25.6355,98100.0
2013-04-16 12:05:00,35.81,35.81,35.74,35.75,37600.0,25.6355,25.6355,25.5854,25.5925,37600.0
2013-04-16 12:10:00,35.76,35.76,35.7,35.72,41500.0,25.5997,25.5997,25.5567,25.5711,41500.0
2013-04-16 12:15:00,35.72,35.73,35.68,35.68,50100.0,25.5711,25.5782,25.5424,25.5424,50100.0
2013-04-16 12:20:00,35.68,35.68,35.64,35.65,57000.0,25.5424,25.5424,25.5138,25.521,57000.0
2013-04-16 12:25:00,35.66,35.7,35.66,35.69,27300.0,25.5281,25.5567,25.5281,25.5496,27300.0
2013-04-16 12:30:00,35.7,35.75,35.7,35.74,31500.0,25.5567,25.5925,25.5567,25.5854,31500.0
2013-04-16 12:35:00,35.75,35.76,35.7,35.7,31600.0,25.5925,25.5997,25.5567,25.5567,31600.0
2013-04-16 12:40:00,35.7,35.72,35.69,35.7,27700.0,25.5567,25.5711,25.5496,25.5567,27700.0
2013-04-16 12:45:00,35.71,35.72,35.7,35.7,38600.0,25.5639,25.5711,25.5567,25.5567,38600.0
2013-04-16 12:50:00,35.71,35.77,35.7,35.77,44900.0,25.5639,25.6069,25.5567,25.6069,44900.0
2013-04-16 12:55:00,35.78,35.82,35.77,35.8,27200.0,25.614,25.6427,25.6069,25.6283,27200.0
2013-04-16 13:00:00,35.8,35.82,35.78,35.78,19800.0,25.6283,25.6427,25.614,25.614,19800.0
2013-04-16 13:05:00,35.78,35.79,35.77,35.78,19800.0,25.614,25.6212,25.6069,25.614,19800.0
2013-04-16 13:10:00,35.79,35.8,35.77,35.8,75900.0,25.6212,25.6283,25.6069,25.6283,75900.0
2013-04-16 13:15:00,35.79,35.82,35.77,35.79,45900.0,25.6212,25.6427,25.6069,25.6212,45900.0
2013-04-16 13:20:00,35.78,35.83,35.77,35.78,65000.0,25.614,25.6498,25.6069,25.614,65000.0
2013-04-16 13:25:00,35.79,35.8,35.79,35.8,44400.0,25.6212,25.6283,25.6212,25.6283,44400.0
2013-04-16 13:30:00,35.8,35.85,35.79,35.82,53200.0,25.6283,25.6641,25.6212,25.6427,53200.0
2013-04-16 13:35:00,35.83,35.85,35.82,35.83,46400.0,25.6498,25.6641,25.6427,25.6498,46400.0
2013-04-16 13:40:00,35.83,35.83,35.76,35.76,388800.0,25.6498,25.6498,25.5997,25.5997,388800.0
2013-04-16 13:45:00,35.76,35.76,35.73,35.75,72900.0,25.5997,25.5997,25.5782,25.5925,72900.0
2013-04-16 13:50:00,35.75,35.76,35.72,35.73,87800.0,25.5925,25.5997,25.5711,25.5782,87800.0
2013-04-16 13:55:00,35.73,35.76,35.73,35.74,37600.0,25.5782,25.5997,25.5782,25.5854,37600.0
2013-04-16 14:00:00,35.74,35.76,35.74,35.75,28100.0,25.5854,25.5997,25.5854,25.5925,28100.0
2013-04-16 14:05:00,35.75,35.76,35.74,35.76,53000.0,25.5925,25.5997,25.5854,25.5997,53000.0
2013-04-16 14:10:00,35.76,35.77,35.72,35.77,144800.0,25.5997,25.6069,25.5711,25.6069,144800.0
2013-04-16 14:15:00,35.76,35.77,35.72,35.73,106600.0,25.5997,25.6069,25.5711,25.5782,106600.0
2013-04-16 14:20:00,35.73,35.74,35.69,35.7,311400.0,25.5782,25.5854,25.5496,25.5567,311400.0
2013-04-16 14:25:00,35.69,35.7,35.65,35.65,129100.0,25.5496,25.5567,25.521,25.521,129100.0
2013-04-16 14:30:00,35.65,35.65,35.59,35.6,171400.0,25.521,25.521,25.478,25.4852,171400.0
2013-04-16 14:35:00,35.59,35.6,35.55,35.57,102600.0,25.478,25.4852,25.4494,25.4637,102600.0
2013-04-16 14:40:00,35.58,35.58,35.55,35.57,110800.0,25.4708,25.4708,25.4494,25.4637,110800.0
2013-04-16 14:45:00,35.57,35.62,35.57,35.61,90700.0,25.4637,25.4995,25.4637,25.4923,90700.0
2013-04-16 14:50:00,35.62,35.62,35.56,35.57,110000.0,25.4995,25.4995,25.4565,25.4637,110000.0
2013-04-16 14:55:00,35.58,35.58,35.5,35.52,176100.0,25.4708,25.4708,25.4136,25.4279,176100.0
2013-04-16 15:00:00,35.52,35.55,35.51,35.54,54600.0,25.4279,25.4494,25.4207,25.4422,54600.0
2013-04-16 15:05:00,35.55,35.57,35.54,35.54,73400.0,25.4494,25.4637,25.4422,25.4422,73400.0
2013-04-16 15:10:00,35.54,35.54,35.51,35.53,49600.0,25.4422,25.4422,25.4207,25.4351,49600.0
2013-04-16 15:15:00,35.53,35.62,35.53,35.59,68400.0,25.4351,25.4995,25.4351,25.478,68400.0
2013-04-16 15:20:00,35.59,35.62,35.56,35.59,69000.0,25.478,25.4995,25.4565,25.478,69000.0
2013-04-16 15:25:00,35.59,35.66,35.57,35.66,76300.0,25.478,25.5281,25.4637,25.5281,76300.0
2013-04-16 15:30:00,35.66,35.69,35.66,35.68,58200.0,25.5281,25.5496,25.5281,25.5424,58200.0
2013-04-16 15:35:00,35.68,35.7,35.65,35.67,117800.0,25.5424,25.5567,25.521,25.5353,117800.0
2013-04-16 15:40:00,35.67,35.73,35.67,35.73,92500.0,25.5353,25.5782,25.5353,25.5782,92500.0
2013-04-16 15:45:00,35.73,35.73,35.68,35.69,159400.0,25.5782,25.5782,25.5424,25.5496,159400.0
2013-04-16 15:50:00,35.69,35.72,35.66,35.7,151400.0,25.5496,25.5711,25.5281,25.5567,151400.0
2013-04-16 15:55:00,35.7,35.78,35.69,35.73,407300.0,25.5567,25.614,25.5496,25.5782,407300.0
2013-04-17 09:30:00,35.0,35.03,34.35,34.72,1219200.0,25.0556,25.0771,24.5903,24.8552,1219200.0
2013-04-17 09:35:00,34.71,34.75,34.42,34.46,1065600.0,24.848,24.8767,24.6404,24.6691,1065600.0
2013-04-17 09:40:00,34.45,34.55,34.35,34.5,653200.0,24.6619,24.7335,24.5903,24.6977,653200.0
2013-04-17 09:45:00,34.5,34.62,34.39,34.57,1077400.0,24.6977,24.7836,24.619,24.7478,1077400.0
2013-04-17 09:50:00,34.58,34.63,34.4,34.44,1018800.0,24.755,24.7908,24.6261,24.6547,1018800.0
2013-04-17 09:55:00,34.45,34.61,34.45,34.52,445600.0,24.6619,24.7764,24.6619,24.712,445600.0
2013-04-17 10:00:00,34.52,34.58,34.43,34.44,516400.0,24.712,24.755,24.6476,24.6547,516400.0
2013-04-17 10:05:00,34.44,34.55,34.43,34.53,437400.0,24.6547,24.7335,24.6476,24.7192,437400.0
2013-04-17 10:10:00,34.53,34.6,34.35,34.36,660600.0,24.7192,24.7693,24.5903,24.5975,660600.0
2013-04-17 10:15:00,34.35,34.36,34.22,34.22,813200.0,24.5903,24.5975,24.4973,24.4973,813200.0
2013-04-17 10:20:00,34.22,34.34,34.19,34.33,612400.0,24.4973,24.5832,24.4758,24.576,612400.0
2013-04-17 10:25:00,34.33,34.33,34.28,34.3,337000.0,24.576,24.576,24.5402,24.5545,337000.0
2013-04-17 10:30:00,34.29,34.34,34.23,34.25,423800.0,24.5474,24.5832,24.5044,24.5187,423800.0
2013-04-17 10:35:00,34.25,34.29,34.23,34.23,440800.0,24.5187,24.5474,24.5044,24.5044,440800.0
2013-04-17 10:40:00,34.25,34.34,34.16,34.2,621000.0,24.5187,24.5832,24.4543,24.4829,621000.0
2013-04-17 10:45:00,34.21,34.21,34.16,34.16,626000.0,24.4901,24.4901,24.4543,24.4543,626000.0
2013-04-17 10:50:00,34.15,34.15,34.07,34.14,414200.0,24.4471,24.4471,24.3899,24.44,414200.0
2013-04-17 10:55:00,34.14,34.15,34.04,34.04,609800.0,24.44,24.4471,24.3684,24.3684,609800.0
2013-04-17 11:00:00,34.04,34.16,34.04,34.15,464400.0,24.3684,24.4543,24.3684,24.4471,464400.0
2013-04-17 11:05:00,34.15,34.17,34.01,34.09,472000.0,24.4471,24.4615,24.3469,24.4042,472000.0
2013-04-17 11:10:00,34.09,34.18,34.09,34.18,228200.0,24.4042,24.4686,24.4042,24.4686,228200.0
2013-04-17 11:15:00,34.17,34.21,34.15,34.21,561200.0,24.4615,24.4901,24.4471,24.4901,561200.0
2013-04-17 11:20:00,34.21,34.37,34.21,34.37,478600.0,24.4901,24.6046,24.4901,24.6046,478600.0
2013-04-17 11:25:00,34.37,34.42,34.32,34.32,517200.0,24.6046,24.6404,24.5688,24.5688,517200.0
2013-04-17 11:30:00,34.31,34.31,34.2,34.22,335000.0,24.5617,24.5617,24.4829,24.4973,335000.0
2013-04-17 11:35:00,34.22,34.48,34.2,34.43,716000.0,24.4973,24.6834,24.4829,24.6476,716000.0
2013-04-17 11:40:00,34.43,34.56,34.41,34.54,465000.0,24.6476,24.7407,24.6333,24.7263,465000.0
2013-04-17 11:45:00,34.54,34.55,34.37,34.39,424800.0,24.7263,24.7335,24.6046,24.619,424800.0
2013-04-17 11:50:00,34.38,34.39,34.34,34.37,200800.0,24.6118,24.619,24.5832,24.6046,200800.0
2013-04-17 11:55:00,34.38,34.39,34.32,34.32,204800.0,24.6118,24.619,24.5688,24.5688,204800.0
2013-04-17 12:00:00,34.33,34.39,34.33,34.35,188200.0,24.576,24.619,24.576,24.5903,188200.0
2013-04-17 12:05:00,34.35,34.36,34.16,34.18,323800.0,24.5903,24.5975,24.4543,24.4686,323800.0
2013-04-17 12:10:00,34.18,34.23,34.15,34.17,222000.0,24.4686,24.5044,24.4471,24.4615,222000.0
2013-04-17 12:15:00,34.17,34.17,34.03,34.07,509200.0,24.4615,24.4615,24.3612,24.3899,509200.0
2013-04-17 12:20:00,34.07,34.25,34.07,34.24,386400.0,24.3899,24.5187,24.3899,24.5116,386400.0
2013-04-17 12:25:00,34.23,34.24,34.07,34.1,368400.0,24.5044,24.5116,24.3899,24.4113,368400.0
2013-04-17 12:30:00,34.1,34.2,34.1,34.19,80000.0,24.4113,24.4829,24.4113,24.4758,80000.0
2013-04-17 12:35:00,34.19,34.23,34.17,34.23,83400.0,24.4758,24.5044,24.4615,24.5044,83400.0
2013-04-17 12:40:00,34.23,34.23,34.17,34.2,109800.0,24.5044,24.5044,24.4615,24.4829,109800.0
2013-04-17 12:45:00,34.21,34.26,34.12,34.13,274000.0,24.4901,24.5259,24.4257,24.4328,274000.0
2013-04-17 12:50:00,34.13,34.22,34.11,34.21,239400.0,24.4328,24.4973,24.4185,24.4901,239400.0
2013-04-17 12:55:00,34.2,34.24,34.17,34.22,127800.0,24.4829,24.5116,24.4615,24.4973,127800.0
2013-04-17 13:00:00,34.22,34.33,34.21,34.31,177600.0,24.4973,24.576,24.4901,24.5617,177600.0
2013-04-17 13:05:00,34.31,34.33,34.26,34.28,145600.0,24.5617,24.576,24.5259,24.5402,145600.0
2013-04-17 13:10:00,34.27,34.29,34.19,34.19,150200.0,24.533,24.5474,24.4758,24.4758,150200.0
2013-04-17 13:15:00,34.2,34.24,34.19,34.23,214800.0,24.4829,24.5116,24.4758,24.5044,214800.0
2013-04-17 13:20:00,34.23,34.3,34.23,34.28,208200.0,24.5044,24.5545,24.5044,24.5402,208200.0
2013-04-17 13:25:00,34.29,34.32,34.23,34.25,275400.0,24.5474,24.5688,24.5044,24.5187,275400.0
2013-04-17 13:30:00,34.25,34.3,34.19,34.2,148600.0,24.5187,24.5545,24.4758,24.4829,148600.0
2013-04-17 13:35:00,34.19,34.3,34.18,34.3,373400.0,24.4758,24.5545,24.4686,24.5545,373400.0
2013-04-17 13:40:00,34.3,34.37,34.27,34.37,183800.0,24.5545,24.6046,24.533,24.6046,183800.0
2013-04-17 13:45:00,34.37,34.45,34.37,34.42,411200.0,24.6046,24.6619,24.6046,24.6404,411200.0
2013-04-17 13:50:00,34.42,34.48,34.39,34.39,314800.0,24.6404,24.6834,24.619,24.619,314800.0
2013-04-17 13:55:00,34.39,34.4,34.33,34.36,279800.0,24.619,24.6261,24.576,24.5975,279800.0
2013-04-17 14:00:00,34.37,34.4,34.35,34.37,169800.0,24.6046,24.6261,24.5903,24.6046,169800.0
2013-04-17 14:05:00,34.38,34.44,34.38,34.4,341000.0,24.6118,24.6547,24.6118,24.6261,341000.0
2013-04-17 14:10:00,34.41,34.44,34.39,34.39,178000.0,24.6333,24.6547,24.619,24.619,178000.0
2013-04-17 14:15:00,34.4,34.45,34.33,34.34,279800.0,24.6261,24.6619,24.576,24.5832,279800.0
2013-04-17 14:20:00,34.34,34.4,34.33,34.37,162200.0,24.5832,24.6261,24.576,24.6046,162200.0
2013-04-17 14:25:00,34.37,34.47,34.34,34.42,262800.0,24.6046,24.6762,24.5832,24.6404,262800.0
2013-04-17 14:30:00,34.41,34.41,34.35,34.35,228800.0,24.6333,24.6333,24.5903,24.5903,228800.0
2013-04-17 14:35:00,34.35,34.37,34.34,34.36,468000.0,24.5903,24.6046,24.5832,24.5975,468000.0
2013-04-17 14:40:00,34.36,34.38,34.33,34.36,766800.0,24.5975,24.6118,24.576,24.5975,766800.0
2013-04-17 14:45:00,34.36,34.42,34.35,34.37,189600.0,24.5975,24.6404,24.5903,24.6046,189600.0
2013-04-17 14:50:00,34.37,34.38,34.34,34.35,239800.0,24.6046,24.6118,24.5832,24.5903,239800.0
2013-04-17 14:55:00,34.36,34.44,34.36,34.42,209400.0,24.5975,24.6547,24.5975,24.6404,209400.0
2013-04-17 15:00:00,34.41,34.44,34.37,34.43,184600.0,24.6333,24.6547,24.6046,24.6476,184600.0
2013-04-17 15:05:00,34.43,34.46,34.35,34.35,408200.0,24.6476,24.6691,24.5903,24.5903,408200.0
2013-04-17 15:10:00,34.35,34.38,34.34,34.37,213600.0,24.5903,24.6118,24.5832,24.6046,213600.0
2013-04-17 15:15:00,34.37,34.44,34.35,34.36,298600.0,24.6046,24.6547,24.5903,24.5975,298600.0
2013-04-17 15:20:00,34.35,34.38,34.34,34.38,456400.0,24.5903,24.6118,24.5832,24.6118,456400.0
2013-04-17 15:25:00,34.37,34.37,34.34,34.35,478800.0,24.6046,24.6046,24.5832,24.5903,478800.0
2013-04-17 15:30:00,34.36,34.36,34.26,34.26,376800.0,24.5975,24.5975,24.5259,24.5259,376800.0
2013-04-17 15:35:00,34.27,34.29,34.23,34.23,423000.0,24.533,24.5474,24.5044,24.5044,423000.0
2013-04-17 15:40:00,34.23,34.26,34.17,34.18,411600.0,24.5044,24.5259,24.4615,24.4686,411600.0
2013-04-17 15:45:00,34.18,34.27,34.16,34.27,572200.0,24.4686,24.533,24.4543,24.533,572200.0
2013-04-17 15:50:00,34.27,34.3,34.26,34.27,484600.0,24.533,24.5545,24.5259,24.533,484600.0
2013-04-17 15:55:00,34.27,34.32,34.2,34.21,1102800.0,24.533,24.5688,24.4829,24.4901,1102800.0
2013-04-18 09:30:00,34.65,34.81,34.41,34.55,365900.0,24.8051,24.9196,24.6333,24.7335,365900.0
2013-04-18 09:35:00,34.56,34.65,34.27,34.34,392700.0,24.7407,24.8051,24.533,24.5832,392700.0
2013-04-18 09:40:00,34.35,34.55,34.33,34.46,277600.0,24.5903,24.7335,24.576,24.6691,277600.0
2013-04-18 09:45:00,34.45,34.59,34.35,34.4,299300.0,24.6619,24.7621,24.5903,24.6261,299300.0
2013-04-18 09:50:00,34.39,34.44,34.17,34.24,288800.0,24.619,24.6547,24.4615,24.5116,288800.0
2013-04-18 09:55:00,34.23,34.26,34.16,34.26,198600.0,24.5044,24.5259,24.4543,24.5259,198600.0
2013-04-18 10:00:00,34.26,34.28,33.96,34.02,438600.0,24.5259,24.5402,24.3111,24.3541,438600.0
2013-04-18 10:05:00,34.03,34.2,34.01,34.04,207800.0,24.3612,24.4829,24.3469,24.3684,207800.0
2013-04-18 10:10:00,34.04,34.17,34.0,34.17,199800.0,24.3684,24.4615,24.3398,24.4615,199800.0
2013-04-18 10:15:00,34.18,34.22,34.11,34.14,258100.0,24.4686,24.4973,24.4185,24.44,258100.0
2013-04-18 10:20:00,34.14,34.22,34.13,34.18,180000.0,24.44,24.4973,24.4328,24.4686,180000.0
2013-04-18 10:25:00,34.18,34.29,34.11,34.28,186000.0,24.4686,24.5474,24.4185,24.5402,186000.0
2013-04-18 10:30:00,34.29,34.4,34.29,34.36,175700.0,24.5474,24.6261,24.5474,24.5975,175700.0
2013-04-18 10:35:00,34.36,34.36,34.3,34.3,105400.0,24.5975,24.5975,24.5545,24.5545,105400.0
2013-04-18 10:40:00,34.3,34.36,34.29,34.36,93300.0,24.5545,24.5975,24.5474,24.5975,93300.0
2013-04-18 10:45:00,34.36,34.44,34.36,34.42,195100.0,24.5975,24.6547,24.5975,24.6404,195100.0
2013-04-18 10:50:00,34.43,34.58,34.43,34.58,255800.0,24.6476,24.755,24.6476,24.755,255800.0
2013-04-18 10:55:00,34.59,34.6,34.52,34.54,113500.0,24.7621,24.7693,24.712,24.7263,113500.0
2013-04-18 11:00:00,34.53,34.55,34.41,34.41,102400.0,24.7192,24.7335,24.6333,24.6333,102400.0
2013-04-18 11:05:00,34.41,34.41,34.32,34.33,199000.0,24.6333,24.6333,24.5688,24.576,199000.0
2013-04-18 11:10:00,34.34,34.35,34.29,34.33,105000.0,24.5832,24.5903,24.5474,24.576,105000.0
2013-04-18 11:15:00,34.34,34.4,34.33,34.34,160700.0,24.5832,24.6261,24.576,24.5832,160700.0
2013-04-18 11:20:00,34.33,34.39,34.33,34.36,72200.0,24.576,24.619,24.576,24.5975,72200.0
2013-04-18 11:25:00,34.36,34.42,34.31,34.32,97300.0,24.5975,24.6404,24.5617,24.5688,97300.0
2013-04-18 11:30:00,34.31,34.36,34.3,34.33,86100.0,24.5617,24.5975,24.5545,24.576,86100.0
2013-04-18 11:35:00,34.33,34.33,34.23,34.29,159500.0,24.576,24.576,24.5044,24.5474,159500.0
2013-04-18 11:40:00,34.29,34.32,34.17,34.17,189400.0,24.5474,24.5688,24.4615,24.4615,189400.0
2013-04-18 11:45:00,34.16,34.27,34.09,34.23,215100.0,24.4543,24.533,24.4042,24.5044,215100.0
2013-04-18 11:50:00,34.24,34.29,34.2,34.29,69400.0,24.5116,24.5474,24.4829,24.5474,69400.0
2013-04-18 11:55:00,34.3,34.34,34.28,34.34,107700.0,24.5545,24.5832,24.5402,24.5832,107700.0
2013-04-18 12:00:00,34.34,34.36,34.26,34.26,127100.0,24.5832,24.5975,24.5259,24.5259,127100.0
2013-04-18 12:05:00,34.27,34.3,34.25,34.27,92000.0,24.533,24.5545,24.5187,24.533,92000.0
2013-04-18 12:10:00,34.28,34.31,34.27,34.3,67800.0,24.5402,24.5617,24.533,24.5545,67800.0
2013-04-18 12:15:00,34.3,34.32,34.24,34.3,87000.0,24.5545,24.5688,24.5116,24.5545,87000.0
2013-04-18 12:20:00,34.3,34.35,34.3,34.3,95200.0,24.5545,24.5903,24.5545,24.5545,95200.0
2013-04-18 12:25:00,34.31,34.41,34.31,34.38,143000.0,24.5617,24.6333,24.5617,24.6118,143000.0
2013-04-18 12:30:00,34.38,34.42,34.33,34.41,107000.0,24.6118,24.6404,24.576,24.6333,107000.0
2013-04-18 12:35:00,34.41,34.42,34.34,34.37,67200.0,24.6333,24.6404,24.5832,24.6046,67200.0
2013-04-18 12:40:00,34.38,34.41,34.34,34.39,96100.0,24.6118,24.6333,24.5832,24.619,96100.0
2013-04-18 12:45:00,34.39,34.44,34.38,34.44,78000.0,24.619,24.6547,24.6118,24.6547,78000.0
2013-04-18 12:50:00,34.43,34.45,34.39,34.41,66200.0,24.6476,24.6619,24.619,24.6333,66200.0
2013-04-18 12:55:00,34.41,34.44,34.4,34.43,122400.0,24.6333,24.6547,24.6261,24.6476,122400.0
2013-04-18 13:00:00,34.43,34.45,34.4,34.45,62100.0,24.6476,24.6619,24.6261,24.6619,62100.0
2013-04-18 13:05:00,34.45,34.51,34.44,34.44,263700.0,24.6619,24.7049,24.6547,24.6547,263700.0
2013-04-18 13:10:00,34.44,34.45,34.39,34.39,106900.0,24.6547,24.6619,24.619,24.619,106900.0
2013-04-18 13:15:00,34.4,34.42,34.37,34.38,84100.0,24.6261,24.6404,24.6046,24.6118,84100.0
2013-04-18 13:20:00,34.37,34.44,34.36,34.43,90400.0,24.6046,24.6547,24.5975,24.6476,90400.0
2013-04-18 13:25:00,34.43,34.43,34.38,34.41,93500.0,24.6476,24.6476,24.6118,24.6333,93500.0
2013-04-18 13:30:00,34.41,34.43,34.39,34.42,76100.0,24.6333,24.6476,24.619,24.6404,76100.0
2013-04-18 13:35:00,34.41,34.42,34.38,34.38,120500.0,24.6333,24.6404,24.6118,24.6118,120500.0
2013-04-18 13:40:00,34.39,34.4,34.33,34.35,119900.0,24.619,24.6261,24.576,24.5903,119900.0
2013-04-18 13:45:00,34.35,34.36,34.29,34.29,43300.0,24.5903,24.5975,24.5474,24.5474,43300.0
2013-04-18 13:50:00,34.3,34.32,34.27,34.32,89300.0,24.5545,24.5688,24.533,24.5688,89300.0
2013-04-18 13:55:00,34.33,34.34,34.3,34.34,53500.0,24.576,24.5832,24.5545,24.5832,53500.0
2013-04-18 14:00:00,34.34,34.35,34.28,34.29,89700.0,24.5832,24.5903,24.5402,24.5474,89700.0
2013-04-18 14:05:00,34.29,34.32,34.22,34.24,141200.0,24.5474,24.5688,24.4973,24.5116,141200.0
2013-04-18 14:10:00,34.25,34.25,34.12,34.13,209200.0,24.5187,24.5187,24.4257,24.4328,209200.0
2013-04-18 14:15:00,34.13,34.14,34.04,34.07,171800.0,24.4328,24.44,24.3684,24.3899,171800.0
2013-04-18 14:20:00,34.07,34.13,34.02,34.11,183000.0,24.3899,24.4328,24.3541,24.4185,183000.0
2013-04-18 14:25:00,34.11,34.16,34.09,34.14,107200.0,24.4185,24.4543,24.4042,24.44,107200.0
2013-04-18 14:30:00,34.14,34.16,34.12,34.15,99200.0,24.44,24.4543,24.4257,24.4471,99200.0
2013-04-18 14:35:00,34.16,34.18,34.16,34.17,27500.0,24.4543,24.4686,24.4543,24.4615,27500.0
2013-04-18 14:40:00,34.17,34.19,34.13,34.13,105200.0,24.4615,24.4758,24.4328,24.4328,105200.0
2013-04-18 14:45:00,34.12,34.16,34.12,34.13,151300.0,24.4257,24.4543,24.4257,24.4328,151300.0
2013-04-18 14:50:00,34.13,34.14,34.05,34.07,113000.0,24.4328,24.44,24.3756,24.3899,113000.0
2013-04-18 14:55:00,34.07,34.07,34.0,34.05,143600.0,24.3899,24.3899,24.3398,24.3756,143600.0
2013-04-18 15:00:00,34.05,34.06,33.98,33.98,214900.0,24.3756,24.3827,24.3254,24.3254,214900.0
2013-04-18 15:05:00,33.98,34.01,33.98,33.99,124400.0,24.3254,24.3469,24.3254,24.3326,124400.0
2013-04-18 15:10:00,34.0,34.06,33.99,34.05,164800.0,24.3398,24.3827,24.3326,24.3756,164800.0
2013-04-18 15:15:00,34.05,34.05,33.98,34.0,193000.0,24.3756,24.3756,24.3254,24.3398,193000.0
2013-04-18 15:20:00,33.99,33.99,33.91,33.91,134000.0,24.3326,24.3326,24.2753,24.2753,134000.0
2013-04-18 15:25:00,33.91,33.94,33.88,33.91,174000.0,24.2753,24.2968,24.2539,24.2753,174000.0
2013-04-18 15:30:00,33.91,34.01,33.9,33.96,116800.0,24.2753,24.3469,24.2682,24.3111,116800.0
2013-04-18 15:35:00,33.97,33.98,33.9,33.91,150900.0,24.3183,24.3254,24.2682,24.2753,150900.0
2013-04-18 15:40:00,33.91,33.99,33.91,33.99,146200.0,24.2753,24.3326,24.2753,24.3326,146200.0
2013-04-18 15:45:00,33.98,34.0,33.93,33.95,181500.0,24.3254,24.3398,24.2896,24.304,181500.0
2013-04-18 15:50:00,33.95,33.97,33.91,33.91,236200.0,24.304,24.3183,24.2753,24.2753,236200.0
2013-04-18 15:55:00,33.91,33.96,33.9,33.92,567900.0,24.2753,24.3111,24.2682,24.2825,567900.0
2013-04-19 09:30:00,33.68,34.02,33.57,33.9,1070700.0,24.1107,24.3541,24.0319,24.2682,1070700.0
2013-04-19 09:35:00,33.89,34.03,33.88,33.98,121100.0,24.261,24.3612,24.2539,24.3254,121100.0
2013-04-19 09:40:00,33.98,33.98,33.64,33.67,203600.0,24.3254,24.3254,24.082,24.1035,203600.0
2013-04-19 09:45:00,33.67,33.69,33.56,33.61,176300.0,24.1035,24.1178,24.0248,24.0606,176300.0
2013-04-19 09:50:00,33.61,33.8,33.61,33.67,206800.0,24.0606,24.1966,24.0606,24.1035,206800.0
2013-04-19 09:55:00,33.66,33.83,33.62,33.83,175300.0,24.0964,24.2181,24.0677,24.2181,175300.0
2013-04-19 10:00:00,33.83,34.13,33.8,34.08,309900.0,24.2181,24.4328,24.1966,24.397,309900.0
2013-04-19 10:05:00,34.07,34.23,34.03,34.16,179000.0,24.3899,24.5044,24.3612,24.4543,179000.0
2013-04-19 10:10:00,34.17,34.21,34.01,34.05,176500.0,24.4615,24.4901,24.3469,24.3756,176500.0
2013-04-19 10:15:00,34.05,34.09,34.01,34.09,242000.0,24.3756,24.4042,24.3469,24.4042,242000.0
2013-04-19 10:20:00,34.08,34.09,33.99,34.0,161200.0,24.397,24.4042,24.3326,24.3398,161200.0
2013-04-19 10:25:00,34.0,34.01,33.82,33.89,97700.0,24.3398,24.3469,24.2109,24.261,97700.0
2013-04-19 10:30:00,33.9,34.04,33.89,34.02,89900.0,24.2682,24.3684,24.261,24.3541,89900.0
2013-04-19 10:35:00,34.03,34.06,33.98,34.03,122100.0,24.3612,24.3827,24.3254,24.3612,122100.0
2013-04-19 10:40:00,34.03,34.11,33.99,34.1,218400.0,24.3612,24.4185,24.3326,24.4113,218400.0
2013-04-19 10:45:00,34.1,34.12,33.97,34.0,138300.0,24.4113,24.4257,24.3183,24.3398,138300.0
2013-04-19 10:50:00,34.0,34.02,33.96,34.02,124800.0,24.3398,24.3541,24.3111,24.3541,124800.0
2013-04-19 10:55:00,34.02,34.13,34.02,34.09,332100.0,24.3541,24.4328,24.3541,24.4042,332100.0
2013-04-19 11:00:00,34.09,34.14,34.06,34.06,178200.0,24.4042,24.44,24.3827,24.3827,178200.0
2013-04-19 11:05:00,34.05,34.17,34.03,34.15,108200.0,24.3756,24.4615,24.3612,24.4471,108200.0
2013-04-19 11:10:00,34.15,34.25,34.14,34.24,75500.0,24.4471,24.5187,24.44,24.5116,75500.0
2013-04-19 11:15:00,34.24,34.3,34.22,34.28,82100.0,24.5116,24.5545,24.4973,24.5402,82100.0
2013-04-19 11:20:00,34.29,34.31,34.27,34.29,84500.0,24.5474,24.5617,24.533,24.5474,84500.0
2013-04-19 11:25:00,34.3,34.32,34.27,34.29,128900.0,24.5545,24.5688,24.533,24.5474,128900.0
2013-04-19 11:30:00,34.29,34.36,34.28,34.34,119100.0,24.5474,24.5975,24.5402,24.5832,119100.0
2013-04-19 11:35:00,34.35,34.39,34.34,34.39,61000.0,24.5903,24.619,24.5832,24.619,61000.0
2013-04-19 11:40:00,34.39,34.4,34.27,34.3,126700.0,24.619,24.6261,24.533,24.5545,126700.0
2013-04-19 11:45:00,34.31,34.35,34.25,34.26,80100.0,24.5617,24.5903,24.5187,24.5259,80100.0
2013-04-19 11:50:00,34.25,34.27,34.23,34.27,48500.0,24.5187,24.533,24.5044,24.533,48500.0
2013-04-19 11:55:00,34.28,34.33,34.28,34.28,87700.0,24.5402,24.576,24.5402,24.5402,87700.0
2013-04-19 12:00:00,34.28,34.35,34.28,34.35,71600.0,24.5402,24.5903,24.5402,24.5903,71600.0
2013-04-19 12:05:00,34.35,34.35,34.3,34.3,110100.0,24.5903,24.5903,24.5545,24.5545,110100.0
2013-04-19 12:10:00,34.3,34.3,34.24,34.26,63300.0,24.5545,24.5545,24.5116,24.5259,63300.0
2013-04-19 12:15:00,34.27,34.27,34.19,34.19,75100.0,24.533,24.533,24.4758,24.4758,75100.0
2013-04-19 12:20:00,34.19,34.26,34.18,34.24,39500.0,24.4758,24.5259,24.4686,24.5116,39500.0
2013-04-19 12:25:00,34.24,34.26,34.22,34.24,69800.0,24.5116,24.5259,24.4973,24.5116,69800.0
2013-04-19 12:30:00,34.25,34.27,34.19,34.24,71800.0,24.5187,24.533,24.4758,24.5116,71800.0
2013-04-19 12:35:00,34.25,34.28,34.25,34.27,33900.0,24.5187,24.5402,24.5187,24.533,33900.0
2013-04-19 12:40:00,34.27,34.32,34.27,34.28,28700.0,24.533,24.5688,24.533,24.5402,28700.0
2013-04-19 12:45:00,34.28,34.29,34.18,34.19,55700.0,24.5402,24.5474,24.4686,24.4758,55700.0
2013-04-19 12:50:00,34.19,34.22,34.19,34.22,58900.0,24.4758,24.4973,24.4758,24.4973,58900.0
2013-04-19 12:55:00,34.22,34.24,34.21,34.23,55100.0,24.4973,24.5116,24.4901,24.5044,55100.0
2013-04-19 13:00:00,34.23,34.26,34.23,34.23,24600.0,24.5044,24.5259,24.5044,24.5044,24600.0
2013-04-19 13:05:00,34.23,34.23,34.18,34.19,68100.0,24.5044,24.5044,24.4686,24.4758,68100.0
2013-04-19 13:10:00,34.19,34.2,34.18,34.2,36900.0,24.4758,24.4829,24.4686,24.4829,36900.0
2013-04-19 13:15:00,34.2,34.2,34.18,34.2,34100.0,24.4829,24.4829,24.4686,24.4829,34100.0
2013-04-19 13:20:00,34.2,34.27,34.18,34.26,60000.0,24.4829,24.533,24.4686,24.5259,60000.0
2013-04-19 13:25:00,34.26,34.3,34.24,34.29,39600.0,24.5259,24.5545,24.5116,24.5474,39600.0
2013-04-19 13:30:00,34.3,34.3,34.23,34.23,34200.0,24.5545,24.5545,24.5044,24.5044,34200.0
2013-04-19 13:35:00,34.24,34.28,34.24,34.25,35800.0,24.5116,24.5402,24.5116,24.5187,35800.0
2013-04-19 13:40:00,34.25,34.27,34.21,34.23,46800.0,24.5187,24.533,24.4901,24.5044,46800.0
2013-04-19 13:45:00,34.23,34.23,34.2,34.21,33000.0,24.5044,24.5044,24.4829,24.4901,33000.0
2013-04-19 13:50:00,34.21,34.25,34.2,34.25,46100.0,24.4901,24.5187,24.4829,24.5187,46100.0
2013-04-19 13:55:00,34.25,34.25,34.2,34.21,47800.0,24.5187,24.5187,24.4829,24.4901,47800.0
2013-04-19 14:00:00,34.22,34.25,34.21,34.23,57900.0,24.4973,24.5187,24.4901,24.5044,57900.0
2013-04-19 14:05:00,34.23,34.27,34.21,34.27,96400.0,24.5044,24.533,24.4901,24.533,96400.0
2013-04-19 14:10:00,34.27,34.3,34.27,34.29,68300.0,24.533,24.5545,24.533,24.5474,68300.0
2013-04-19 14:15:00,34.29,34.33,34.28,34.31,79900.0,24.5474,24.576,24.5402,24.5617,79900.0
2013-04-19 14:20:00,34.3,34.33,34.29,34.32,144300.0,24.5545,24.576,24.5474,24.5688,144300.0
2013-04-19 14:25:00,34.32,34.34,34.32,34.34,94100.0,24.5688,24.5832,24.5688,24.5832,94100.0
2013-04-19 14:30:00,34.33,34.36,34.33,34.36,98500.0,24.576,24.5975,24.576,24.5975,98500.0
2013-04-19 14:35:00,34.37,34.38,34.3,34.32,294700.0,24.6046,24.6118,24.5545,24.5688,294700.0
2013-04-19 14:40:00,34.32,34.33,34.28,34.31,142100.0,24.5688,24.576,24.5402,24.5617,142100.0
2013-04-19 14:45:00,34.31,34.32,34.29,34.29,56300.0,24.5617,24.5688,24.5474,24.5474,56300.0
2013-04-19 14:50:00,34.3,34.33,34.27,34.31,66300.0,24.5545,24.576,24.533,24.5617,66300.0
2013-04-19 14:55:00,34.31,34.32,34.25,34.25,221200.0,24.5617,24.5688,24.5187,24.5187,221200.0
2013-04-19 15:00:00,34.25,34.26,34.2,34.22,270300.0,24.5187,24.5259,24.4829,24.4973,270300.0
2013-04-19 15:05:00,34.23,34.3,34.23,34.27,78400.0,24.5044,24.5545,24.5044,24.533,78400.0
2013-04-19 15:10:00,34.28,34.29,34.25,34.27,60200.0,24.5402,24.5474,24.5187,24.533,60200.0
2013-04-19 15:15:00,34.28,34.28,34.22,34.23,73500.0,24.5402,24.5402,24.4973,24.5044,73500.0
2013-04-19 15:20:00,34.24,34.29,34.24,34.26,79700.0,24.5116,24.5474,24.5116,24.5259,79700.0
2013-04-19 15:25:00,34.27,34.34,34.27,34.33,119300.0,24.533,24.5832,24.533,24.576,119300.0
2013-04-19 15:30:00,34.34,34.38,34.32,34.32,166900.0,24.5832,24.6118,24.5688,24.5688,166900.0
2013-04-19 15:35:00,34.32,34.36,34.32,34.35,180600.0,24.5688,24.5975,24.5688,24.5903,180600.0
2013-04-19 15:40:00,34.35,34.37,34.33,34.36,126000.0,24.5903,24.6046,24.576,24.5975,126000.0
2013-04-19 15:45:00,34.35,34.36,34.29,34.3,168400.0,24.5903,24.5975,24.5474,24.5545,168400.0
2013-04-19 15:50:00,34.31,34.34,34.28,34.29,143600.0,24.5617,24.5832,24.5402,24.5474,143600.0
2013-04-19 15:55:00,34.29,34.3,34.24,34.24,492600.0,24.5474,24.5545,24.5116,24.5116,492600.0
2013-04-22 09:30:00,34.31,34.48,34.3,34.44,134200.0,24.5617,24.6834,24.5545,24.6547,134200.0
2013-04-22 09:35:00,34.43,34.47,34.3,34.3,208000.0,24.6476,24.6762,24.5545,24.5545,208000.0
2013-04-22 09:40:00,34.31,34.46,34.28,34.46,214300.0,24.5617,24.6691,24.5402,24.6691,214300.0
2013-04-22 09:45:00,34.45,34.48,34.27,34.28,208700.0,24.6619,24.6834,24.533,24.5402,208700.0
2013-04-22 09:50:00,34.27,34.34,34.17,34.24,247300.0,24.533,24.5832,24.4615,24.5116,247300.0
2013-04-22 09:55:00,34.25,34.29,34.17,34.29,131700.0,24.5187,24.5474,24.4615,24.5474,131700.0
2013-04-22 10:00:00,34.28,34.39,34.19,34.38,312400.0,24.5402,24.619,24.4758,24.6118,312400.0
2013-04-22 10:05:00,34.38,34.4,34.18,34.2,221700.0,24.6118,24.6261,24.4686,24.4829,221700.0
2013-04-22 10:10:00,34.19,34.2,34.06,34.16,164100.0,24.4758,24.4829,24.3827,24.4543,164100.0
2013-04-22 10:15:00,34.16,34.31,34.16,34.3,161700.0,24.4543,24.5617,24.4543,24.5545,161700.0
2013-04-22 10:20:00,34.3,34.32,34.26,34.3,158200.0,24.5545,24.5688,24.5259,24.5545,158200.0
2013-04-22 10:25:00,34.3,34.36,34.28,34.32,216700.0,24.5545,24.5975,24.5402,24.5688,216700.0
2013-04-22 10:30:00,34.32,34.45,34.19,34.33,476200.0,24.5688,24.6619,24.4758,24.576,476200.0
2013-04-22 10:35:00,34.34,34.37,34.31,34.33,65200.0,24.5832,24.6046,24.5617,24.576,65200.0
2013-04-22 10:40:00,34.32,34.48,34.29,34.48,166500.0,24.5688,24.6834,24.5474,24.6834,166500.0
2013-04-22 10:45:00,34.49,34.58,34.48,34.55,121700.0,24.6905,24.755,24.6834,24.7335,121700.0
2013-04-22 10:50:00,34.54,34.55,34.43,34.46,71400.0,24.7263,24.7335,24.6476,24.6691,71400.0
2013-04-22 10:55:00,34.46,34.48,34.41,34.47,137800.0,24.6691,24.6834,24.6333,24.6762,137800.0
2013-04-22 11:00:00,34.48,34.56,34.43,34.5,124400.0,24.6834,24.7407,24.6476,24.6977,124400.0
2013-04-22 11:05:00,34.51,34.55,34.49,34.53,54800.0,24.7049,24.7335,24.6905,24.7192,54800.0
2013-04-22 11:10:00,34.53,34.53,34.45,34.48,48400.0,24.7192,24.7192,24.6619,24.6834,48400.0
2013-04-22 11:15:00,34.47,34.47,34.4,34.45,56600.0,24.6762,24.6762,24.6261,24.6619,56600.0
2013-04-22 11:20:00,34.45,34.49,34.44,34.48,46400.0,24.6619,24.6905,24.6547,24.6834,46400.0
2013-04-22 11:25:00,34.48,34.52,34.45,34.5,65400.0,24.6834,24.712,24.6619,24.6977,65400.0
2013-04-22 11:30:00,34.5,34.55,34.49,34.55,49400.0,24.6977,24.7335,24.6905,24.7335,49400.0
2013-04-22 11:35:00,34.55,34.65,34.55,34.6,141400.0,24.7335,24.8051,24.7335,24.7693,141400.0
2013-04-22 11:40:00,34.6,34.64,34.57,34.58,46100.0,24.7693,24.7979,24.7478,24.755,46100.0
2013-04-22 11:45:00,34.57,34.57,34.51,34.52,34200.0,24.7478,24.7478,24.7049,24.712,34200.0
2013-04-22 11:50:00,34.52,34.58,34.49,34.58,66500.0,24.712,24.755,24.6905,24.755,66500.0
2013-04-22 11:55:00,34.58,34.69,34.58,34.64,175600.0,24.755,24.8337,24.755,24.7979,175600.0
2013-04-22 12:00:00,34.65,34.71,34.63,34.67,72900.0,24.8051,24.848,24.7908,24.8194,72900.0
2013-04-22 12:05:00,34.68,34.82,34.68,34.82,97400.0,24.8266,24.9268,24.8266,24.9268,97400.0
2013-04-22 12:10:00,34.83,34.89,34.78,34.79,140200.0,24.9339,24.9769,24.8981,24.9053,140200.0
2013-04-22 12:15:00,34.79,34.8,34.74,34.74,62600.0,24.9053,24.9125,24.8695,24.8695,62600.0
2013-04-22 12:20:00,34.74,34.75,34.69,34.73,116400.0,24.8695,24.8767,24.8337,24.8623,116400.0
2013-04-22 12:25:00,34.73,34.79,34.71,34.74,39700.0,24.8623,24.9053,24.848,24.8695,39700.0
2013-04-22 12:30:00,34.74,34.82,34.74,34.79,86500.0,24.8695,24.9268,24.8695,24.9053,86500.0
2013-04-22 12:35:00,34.78,34.82,34.72,34.8,69200.0,24.8981,24.9268,24.8552,24.9125,69200.0
2013-04-22 12:40:00,34.79,34.84,34.72,34.73,64500.0,24.9053,24.9411,24.8552,24.8623,64500.0
2013-04-22 12:45:00,34.72,34.73,34.69,34.73,61400.0,24.8552,24.8623,24.8337,24.8623,61400.0
2013-04-22 12:50:00,34.73,34.73,34.66,34.67,60600.0,24.8623,24.8623,24.8122,24.8194,60600.0
2013-04-22 12:55:00,34.66,34.68,34.59,34.6,188800.0,24.8122,24.8266,24.7621,24.7693,188800.0
2013-04-22 13:00:00,34.59,34.6,34.56,34.56,54100.0,24.7621,24.7693,24.7407,24.7407,54100.0
2013-04-22 13:05:00,34.56,34.72,34.55,34.69,69000.0,24.7407,24.8552,24.7335,24.8337,69000.0
2013-04-22 13:10:00,34.68,34.7,34.65,34.65,53000.0,24.8266,24.8409,24.8051,24.8051,53000.0
2013-04-22 13:15:00,34.65,34.65,34.57,34.57,41800.0,24.8051,24.8051,24.7478,24.7478,41800.0
2013-04-22 13:20:00,34.57,34.63,34.57,34.6,40800.0,24.7478,24.7908,24.7478,24.7693,40800.0
2013-04-22 13:25:00,34.61,34.64,34.6,34.63,48700.0,24.7764,24.7979,24.7693,24.7908,48700.0
2013-04-22 13:30:00,34.63,34.67,34.57,34.58,165500.0,24.7908,24.8194,24.7478,24.755,165500.0
2013-04-22 13:35:00,34.58,34.66,34.58,34.65,32500.0,24.755,24.8122,24.755,24.8051,32500.0
2013-04-22 13:40:00,34.65,34.65,34.5,34.59,134000.0,24.8051,24.8051,24.6977,24.7621,134000.0
2013-04-22 13:45:00,34.59,34.61,34.53,34.55,132100.0,24.7621,24.7764,24.7192,24.7335,132100.0
2013-04-22 13:50:00,34.55,34.55,34.45,34.5,172700.0,24.7335,24.7335,24.6619,24.6977,172700.0
2013-04-22 13:55:00,34.5,34.54,34.49,34.52,40100.0,24.6977,24.7263,24.6905,24.712,40100.0
2013-04-22 14:00:00,34.52,34.57,34.52,34.57,59100.0,24.712,24.7478,24.712,24.7478,59100.0
2013-04-22 14:05:00,34.56,34.57,34.5,34.51,56100.0,24.7407,24.7478,24.6977,24.7049,56100.0
2013-04-22 14:10:00,34.5,34.55,34.49,34.55,53100.0,24.6977,24.7335,24.6905,24.7335,53100.0
2013-04-22 14:15:00,34.55,34.73,34.55,34.7,113600.0,24.7335,24.8623,24.7335,24.8409,113600.0
2013-04-22 14:20:00,34.7,34.78,34.69,34.73,63100.0,24.8409,24.8981,24.8337,24.8623,63100.0
2013-04-22 14:25:00,34.73,34.77,34.69,34.7,64200.0,24.8623,24.891,24.8337,24.8409,64200.0
2013-04-22 14:30:00,34.7,34.7,34.66,34.66,69400.0,24.8409,24.8409,24.8122,24.8122,69400.0
2013-04-22 14:35:00,34.66,34.77,34.66,34.77,74500.0,24.8122,24.891,24.8122,24.891,74500.0
2013-04-22 14:40:00,34.78,34.8,34.71,34.73,62600.0,24.8981,24.9125,24.848,24.8623,62600.0
2013-04-22 14:45:00,34.73,34.74,34.68,34.69,49800.0,24.8623,24.8695,24.8266,24.8337,49800.0
2013-04-22 14:50:00,34.69,34.8,34.69,34.78,38900.0,24.8337,24.9125,24.8337,24.8981,38900.0
2013-04-22 14:55:00,34.78,34.79,34.73,34.78,81400.0,24.8981,24.9053,24.8623,24.8981,81400.0
2013-04-22 15:00:00,34.77,34.82,34.76,34.8,115000.0,24.891,24.9268,24.8838,24.9125,115000.0
2013-04-22 15:05:00,34.8,34.85,34.79,34.84,168100.0,24.9125,24.9483,24.9053,24.9411,168100.0
2013-04-22 15:10:00,34.84,34.89,34.79,34.85,182700.0,24.9411,24.9769,24.9053,24.9483,182700.0
2013-04-22 15:15:00,34.84,34.85,34.8,34.82,163700.0,24.9411,24.9483,24.9125,24.9268,163700.0
2013-04-22 15:20:00,34.82,34.9,34.81,34.89,166600.0,24.9268,24.984,24.9196,24.9769,166600.0
2013-04-22 15:25:00,34.89,34.89,34.82,34.88,217600.0,24.9769,24.9769,24.9268,24.9697,217600.0
2013-04-22 15:30:00,34.89,34.93,34.86,34.92,170600.0,24.9769,25.0055,24.9554,24.9984,170600.0
2013-04-22 15:35:00,34.92,34.97,34.89,34.93,205900.0,24.9984,25.0342,24.9769,25.0055,205900.0
2013-04-22 15:40:00,34.93,34.97,34.92,34.94,183800.0,25.0055,25.0342,24.9984,25.0127,183800.0
2013-04-22 15:45:00,34.94,34.99,34.88,34.96,387700.0,25.0127,25.0485,24.9697,25.027,387700.0
2013-04-22 15:50:00,34.96,34.97,34.8,34.85,410000.0,25.027,25.0342,24.9125,24.9483,410000.0
2013-04-22 15:55:00,34.86,35.6,34.81,34.82,381600.0,24.9554,25.4852,24.9196,24.9268,381600.0
2013-04-23 09:30:00,35.32,35.78,35.16,35.48,630800.0,25.2847,25.614,25.1702,25.3993,630800.0
2013-04-23 09:35:00,35.54,35.64,35.28,35.41,322000.0,25.4422,25.5138,25.2561,25.3491,322000.0
2013-04-23 09:40:00,35.41,35.47,35.2,35.45,292600.0,25.3491,25.3921,25.1988,25.3778,292600.0
2013-04-23 09:45:00,35.47,35.6,35.39,35.59,163500.0,25.3921,25.4852,25.3348,25.478,163500.0
2013-04-23 09:50:00,35.59,35.69,35.54,35.68,297700.0,25.478,25.5496,25.4422,25.5424,297700.0
2013-04-23 09:55:00,35.68,35.84,35.68,35.74,573400.0,25.5424,25.657,25.5424,25.5854,573400.0
2013-04-23 10:00:00,35.75,35.9,35.75,35.8,431600.0,25.5925,25.6999,25.5925,25.6283,431600.0
2013-04-23 10:05:00,35.79,35.86,35.66,35.68,260200.0,25.6212,25.6713,25.5281,25.5424,260200.0
2013-04-23 10:10:00,35.68,35.82,35.67,35.77,89800.0,25.5424,25.6427,25.5353,25.6069,89800.0
2013-04-23 10:15:00,35.77,35.88,35.74,35.88,148200.0,25.6069,25.6856,25.5854,25.6856,148200.0
2013-04-23 10:20:00,35.88,35.99,35.83,35.85,350100.0,25.6856,25.7644,25.6498,25.6641,350100.0
2013-04-23 10:25:00,35.84,35.92,35.82,35.86,134400.0,25.657,25.7142,25.6427,25.6713,134400.0
2013-04-23 10:30:00,35.87,35.96,35.86,35.93,150700.0,25.6784,25.7429,25.6713,25.7214,150700.0
2013-04-23 10:35:00,35.94,36.0,35.88,35.89,356700.0,25.7286,25.7715,25.6856,25.6928,356700.0
2013-04-23 10:40:00,35.88,35.97,35.88,35.93,159400.0,25.6856,25.75,25.6856,25.7214,159400.0
2013-04-23 10:45:00,35.94,36.0,35.9,35.92,262500.0,25.7286,25.7715,25.6999,25.7142,262500.0
2013-04-23 10:50:00,35.93,35.97,35.9,35.94,107500.0,25.7214,25.75,25.6999,25.7286,107500.0
2013-04-23 10:55:00,35.94,35.97,35.86,35.89,188500.0,25.7286,25.75,25.6713,25.6928,188500.0
2013-04-23 11:00:00,35.89,35.97,35.89,35.93,126600.0,25.6928,25.75,25.6928,25.7214,126600.0
2013-04-23 11:05:00,35.93,35.97,35.93,35.97,83700.0,25.7214,25.75,25.7214,25.75,83700.0
2013-04-23 11:10:00,35.97,35.98,35.94,35.96,178800.0,25.75,25.7572,25.7286,25.7429,178800.0
2013-04-23 11:15:00,35.97,36.19,35.95,36.08,800700.0,25.75,25.9075,25.7357,25.8288,800700.0
2013-04-23 11:20:00,36.08,36.23,36.07,36.15,421600.0,25.8288,25.9362,25.8216,25.8789,421600.0
2013-04-23 11:25:00,36.14,36.15,36.09,36.11,399500.0,25.8717,25.8789,25.8359,25.8503,399500.0
2013-04-23 11:30:00,36.1,36.11,35.95,35.97,470300.0,25.8431,25.8503,25.7357,25.75,470300.0
2013-04-23 11:35:00,35.97,36.0,35.93,35.96,155100.0,25.75,25.7715,25.7214,25.7429,155100.0
2013-04-23 11:40:00,35.96,35.96,35.85,35.88,196100.0,25.7429,25.7429,25.6641,25.6856,196100.0
2013-04-23 11:45:00,35.88,35.94,35.87,35.9,131200.0,25.6856,25.7286,25.6784,25.6999,131200.0
2013-04-23 11:50:00,35.9,35.9,35.85,35.86,115400.0,25.6999,25.6999,25.6641,25.6713,115400.0
2013-04-23 11:55:00,35.85,35.9,35.82,35.83,236300.0,25.6641,25.6999,25.6427,25.6498,236300.0
2013-04-23 12:00:00,35.83,35.84,35.77,35.8,214900.0,25.6498,25.657,25.6069,25.6283,214900.0
2013-04-23 12:05:00,35.8,35.81,35.74,35.74,208500.0,25.6283,25.6355,25.5854,25.5854,208500.0
2013-04-23 12:10:00,35.74,35.75,35.69,35.71,211500.0,25.5854,25.5925,25.5496,25.5639,211500.0
2013-04-23 12:15:00,35.71,35.84,35.71,35.78,219400.0,25.5639,25.657,25.5639,25.614,219400.0
2013-04-23 12:20:00,35.79,35.85,35.79,35.85,114400.0,25.6212,25.6641,25.6212,25.6641,114400.0
2013-04-23 12:25:00,35.85,35.88,35.81,35.85,117100.0,25.6641,25.6856,25.6355,25.6641,117100.0
2013-04-23 12:30:00,35.85,35.89,35.78,35.78,128000.0,25.6641,25.6928,25.614,25.614,128000.0
2013-04-23 12:35:00,35.78,35.85,35.78,35.82,98900.0,25.614,25.6641,25.614,25.6427,98900.0
2013-04-23 12:40:00,35.82,35.84,35.81,35.81,64600.0,25.6427,25.657,25.6355,25.6355,64600.0
2013-04-23 12:45:00,35.81,35.81,35.72,35.73,53200.0,25.6355,25.6355,25.5711,25.5782,53200.0
2013-04-23 12:50:00,35.73,35.73,35.65,35.66,112300.0,25.5782,25.5782,25.521,25.5281,112300.0
2013-04-23 12:55:00,35.66,35.69,35.64,35.66,111900.0,25.5281,25.5496,25.5138,25.5281,111900.0
2013-04-23 13:00:00,35.66,35.75,35.66,35.72,39000.0,25.5281,25.5925,25.5281,25.5711,39000.0
2013-04-23 13:05:00,35.73,35.73,35.3,35.36,368600.0,25.5782,25.5782,25.2704,25.3134,368600.0
2013-04-23 13:10:00,35.32,35.81,35.26,35.78,317600.0,25.2847,25.6355,25.2418,25.614,317600.0
2013-04-23 13:15:00,35.77,35.77,35.66,35.77,110800.0,25.6069,25.6069,25.5281,25.6069,110800.0
2013-04-23 13:20:00,35.76,35.77,35.67,35.67,73900.0,25.5997,25.6069,25.5353,25.5353,73900.0
2013-04-23 13:25:00,35.67,35.69,35.57,35.6,86900.0,25.5353,25.5496,25.4637,25.4852,86900.0
2013-04-23 13:30:00,35.6,35.68,35.56,35.68,59100.0,25.4852,25.5424,25.4565,25.5424,59100.0
2013-04-23 13:35:00,35.68,35.7,35.65,35.67,86100.0,25.5424,25.5567,25.521,25.5353,86100.0
2013-04-23 13:40:00,35.68,35.7,35.63,35.67,89500.0,25.5424,25.5567,25.5066,25.5353,89500.0
2013-04-23 13:45:00,35.68,35.71,35.65,35.7,96400.0,25.5424,25.5639,25.521,25.5567,96400.0
2013-04-23 13:50:00,35.7,35.73,35.67,35.7,66200.0,25.5567,25.5782,25.5353,25.5567,66200.0
2013-04-23 13:55:00,35.7,35.72,35.66,35.69,76200.0,25.5567,25.5711,25.5281,25.5496,76200.0
2013-04-23 14:00:00,35.69,35.73,35.68,35.72,74300.0,25.5496,25.5782,25.5424,25.5711,74300.0
2013-04-23 14:05:00,35.72,35.74,35.69,35.73,64300.0,25.5711,25.5854,25.5496,25.5782,64300.0
2013-04-23 14:10:00,35.72,35.73,35.58,35.6,118500.0,25.5711,25.5782,25.4708,25.4852,118500.0
2013-04-23 14:15:00,35.6,35.61,35.54,35.58,109900.0,25.4852,25.4923,25.4422,25.4708,109900.0
2013-04-23 14:20:00,35.59,35.59,35.5,35.5,118500.0,25.478,25.478,25.4136,25.4136,118500.0
2013-04-23 14:25:00,35.5,35.61,35.5,35.61,102400.0,25.4136,25.4923,25.4136,25.4923,102400.0
2013-04-23 14:30:00,35.6,35.62,35.51,35.62,138000.0,25.4852,25.4995,25.4207,25.4995,138000.0
2013-04-23 14:35:00,35.62,35.63,35.56,35.61,103800.0,25.4995,25.5066,25.4565,25.4923,103800.0
2013-04-23 14:40:00,35.61,35.61,35.52,35.52,97700.0,25.4923,25.4923,25.4279,25.4279,97700.0
2013-04-23 14:45:00,35.54,35.67,35.54,35.65,106100.0,25.4422,25.5353,25.4422,25.521,106100.0
2013-04-23 14:50:00,35.64,35.71,35.64,35.67,78500.0,25.5138,25.5639,25.5138,25.5353,78500.0
2013-04-23 14:55:00,35.67,35.72,35.67,35.7,69300.0,25.5353,25.5711,25.5353,25.5567,69300.0
2013-04-23 15:00:00,35.7,35.75,35.67,35.68,137700.0,25.5567,25.5925,25.5353,25.5424,137700.0
2013-04-23 15:05:00,35.68,35.71,35.62,35.64,140500.0,25.5424,25.5639,25.4995,25.5138,140500.0
2013-04-23 15:10:00,35.65,35.69,35.61,35.61,94500.0,25.521,25.5496,25.4923,25.4923,94500.0
2013-04-23 15:15:00,35.61,35.66,35.58,35.64,119500.0,25.4923,25.5281,25.4708,25.5138,119500.0
2013-04-23 15:20:00,35.64,35.73,35.6,35.72,99400.0,25.5138,25.5782,25.4852,25.5711,99400.0
2013-04-23 15:25:00,35.72,35.73,35.66,35.69,111100.0,25.5711,25.5782,25.5281,25.5496,111100.0
2013-04-23 15:30:00,35.69,35.73,35.68,35.72,110400.0,25.5496,25.5782,25.5424,25.5711,110400.0
2013-04-23 15:35:00,35.71,35.71,35.65,35.69,161500.0,25.5639,25.5639,25.521,25.5496,161500.0
2013-04-23 15:40:00,35.68,35.69,35.6,35.69,197000.0,25.5424,25.5496,25.4852,25.5496,197000.0
2013-04-23 15:45:00,35.69,35.7,35.64,35.7,179600.0,25.5496,25.5567,25.5138,25.5567,179600.0
2013-04-23 15:50:00,35.69,35.7,35.66,35.68,261100.0,25.5496,25.5567,25.5281,25.5424,261100.0
2013-04-23 15:55:00,35.67,35.72,35.67,35.69,376900.0,25.5353,25.5711,25.5353,25.5496,376900.0
2013-04-24 09:30:00,35.53,35.85,35.52,35.75,256700.0,25.4351,25.6641,25.4279,25.5925,256700.0
2013-04-24 09:35:00,35.75,35.86,35.7,35.72,274700.0,25.5925,25.6713,25.5567,25.5711,274700.0
2013-04-24 09:40:00,35.73,35.78,35.66,35.69,300200.0,25.5782,25.614,25.5281,25.5496,300200.0
2013-04-24 09:45:00,35.71,35.72,35.62,35.65,175700.0,25.5639,25.5711,25.4995,25.521,175700.0
2013-04-24 09:50:00,35.65,35.73,35.59,35.67,182500.0,25.521,25.5782,25.478,25.5353,182500.0
2013-04-24 09:55:00,35.67,35.67,35.58,35.62,144700.0,25.5353,25.5353,25.4708,25.4995,144700.0
2013-04-24 10:00:00,35.62,35.65,35.57,35.59,282400.0,25.4995,25.521,25.4637,25.478,282400.0
2013-04-24 10:05:00,35.58,35.66,35.49,35.53,186200.0,25.4708,25.5281,25.4064,25.4351,186200.0
2013-04-24 10:10:00,35.52,35.55,35.36,35.39,483300.0,25.4279,25.4494,25.3134,25.3348,483300.0
2013-04-24 10:15:00,35.39,35.53,35.39,35.49,213000.0,25.3348,25.4351,25.3348,25.4064,213000.0
2013-04-24 10:20:00,35.48,35.49,35.33,35.45,194700.0,25.3993,25.4064,25.2919,25.3778,194700.0
2013-04-24 10:25:00,35.45,35.46,35.38,35.41,144000.0,25.3778,25.3849,25.3277,25.3491,144000.0
2013-04-24 10:30:00,35.41,35.53,35.41,35.51,223100.0,25.3491,25.4351,25.3491,25.4207,223100.0
2013-04-24 10:35:00,35.51,35.52,35.48,35.51,108200.0,25.4207,25.4279,25.3993,25.4207,108200.0
2013-04-24 10:40:00,35.5,35.54,35.48,35.51,173300.0,25.4136,25.4422,25.3993,25.4207,173300.0
2013-04-24 10:45:00,35.5,35.6,35.49,35.6,198000.0,25.4136,25.4852,25.4064,25.4852,198000.0
2013-04-24 10:50:00,35.6,35.65,35.59,35.65,97800.0,25.4852,25.521,25.478,25.521,97800.0
2013-04-24 10:55:00,35.65,35.66,35.57,35.6,89200.0,25.521,25.5281,25.4637,25.4852,89200.0
2013-04-24 11:00:00,35.6,35.63,35.58,35.58,108600.0,25.4852,25.5066,25.4708,25.4708,108600.0
2013-04-24 11:05:00,35.57,35.61,35.55,35.56,113300.0,25.4637,25.4923,25.4494,25.4565,113300.0
2013-04-24 11:10:00,35.56,35.61,35.53,35.61,111900.0,25.4565,25.4923,25.4351,25.4923,111900.0
2013-04-24 11:15:00,35.61,35.66,35.6,35.65,94200.0,25.4923,25.5281,25.4852,25.521,94200.0
2013-04-24 11:20:00,35.65,35.66,35.63,35.65,96200.0,25.521,25.5281,25.5066,25.521,96200.0
2013-04-24 11:25:00,35.65,35.65,35.64,35.65,37700.0,25.521,25.521,25.5138,25.521,37700.0
2013-04-24 11:30:00,35.66,35.7,35.65,35.7,140400.0,25.5281,25.5567,25.521,25.5567,140400.0
2013-04-24 11:35:00,35.7,35.7,35.68,35.69,84300.0,25.5567,25.5567,25.5424,25.5496,84300.0
2013-04-24 11:40:00,35.69,35.7,35.69,35.7,54900.0,25.5496,25.5567,25.5496,25.5567,54900.0
2013-04-24 11:45:00,35.7,35.7,35.69,35.7,124200.0,25.5567,25.5567,25.5496,25.5567,124200.0
2013-04-24 11:50:00,35.7,35.71,35.68,35.69,149000.0,25.5567,25.5639,25.5424,25.5496,149000.0
2013-04-24 11:55:00,35.7,35.7,35.68,35.69,82700.0,25.5567,25.5567,25.5424,25.5496,82700.0
2013-04-24 12:00:00,35.69,35.69,35.66,35.67,76300.0,25.5496,25.5496,25.5281,25.5353,76300.0
2013-04-24 12:05:00,35.67,35.7,35.66,35.7,56000.0,25.5353,25.5567,25.5281,25.5567,56000.0
2013-04-24 12:10:00,35.69,35.7,35.68,35.7,66700.0,25.5496,25.5567,25.5424,25.5567,66700.0
2013-04-24 12:15:00,35.69,35.69,35.64,35.65,67300.0,25.5496,25.5496,25.5138,25.521,67300.0
2013-04-24 12:20:00,35.65,35.66,35.64,35.65,51400.0,25.521,25.5281,25.5138,25.521,51400.0
2013-04-24 12:25:00,35.65,35.66,35.64,35.65,55700.0,25.521,25.5281,25.5138,25.521,55700.0
2013-04-24 12:30:00,35.65,35.7,35.64,35.69,106400.0,25.521,25.5567,25.5138,25.5496,106400.0
2013-04-24 12:35:00,35.69,35.69,35.65,35.67,78900.0,25.5496,25.5496,25.521,25.5353,78900.0
2013-04-24 12:40:00,35.67,35.68,35.66,35.68,42800.0,25.5353,25.5424,25.5281,25.5424,42800.0
2013-04-24 12:45:00,35.68,35.7,35.68,35.69,72900.0,25.5424,25.5567,25.5424,25.5496,72900.0
2013-04-24 12:50:00,35.69,35.71,35.69,35.7,73600.0,25.5496,25.5639,25.5496,25.5567,73600.0
2013-04-24 12:55:00,35.7,35.77,35.69,35.75,69400.0,25.5567,25.6069,25.5496,25.5925,69400.0
2013-04-24 13:00:00,35.75,35.76,35.73,35.74,67900.0,25.5925,25.5997,25.5782,25.5854,67900.0
2013-04-24 13:05:00,35.75,35.77,35.74,35.75,58100.0,25.5925,25.6069,25.5854,25.5925,58100.0
2013-04-24 13:10:00,35.75,35.79,35.75,35.79,59300.0,25.5925,25.6212,25.5925,25.6212,59300.0
2013-04-24 13:15:00,35.78,35.79,35.75,35.75,75800.0,25.614,25.6212,25.5925,25.5925,75800.0
2013-04-24 13:20:00,35.75,35.79,35.73,35.77,65900.0,25.5925,25.6212,25.5782,25.6069,65900.0
2013-04-24 13:25:00,35.77,35.8,35.76,35.78,52900.0,25.6069,25.6283,25.5997,25.614,52900.0
2013-04-24 13:30:00,35.77,35.78,35.74,35.75,93500.0,25.6069,25.614,25.5854,25.5925,93500.0
2013-04-24 13:35:00,35.74,35.78,35.73,35.77,54800.0,25.5854,25.614,25.5782,25.6069,54800.0
2013-04-24 13:40:00,35.77,35.77,35.74,35.76,63700.0,25.6069,25.6069,25.5854,25.5997,63700.0
2013-04-24 13:45:00,35.76,35.8,35.76,35.79,39100.0,25.5997,25.6283,25.5997,25.6212,39100.0
2013-04-24 13:50:00,35.79,35.82,35.78,35.82,37000.0,25.6212,25.6427,25.614,25.6427,37000.0
2013-04-24 13:55:00,35.82,35.84,35.8,35.84,86300.0,25.6427,25.657,25.6283,25.657,86300.0
2013-04-24 14:00:00,35.83,35.87,35.82,35.86,96100.0,25.6498,25.6784,25.6427,25.6713,96100.0
2013-04-24 14:05:00,35.85,35.86,35.77,35.79,129000.0,25.6641,25.6713,25.6069,25.6212,129000.0
2013-04-24 14:10:00,35.79,35.82,35.79,35.81,109500.0,25.6212,25.6427,25.6212,25.6355,109500.0
2013-04-24 14:15:00,35.8,35.82,35.8,35.82,68900.0,25.6283,25.6427,25.6283,25.6427,68900.0
2013-04-24 14:20:00,35.82,35.86,35.82,35.85,201600.0,25.6427,25.6713,25.6427,25.6641,201600.0
2013-04-24 14:25:00,35.85,35.9,35.84,35.9,38800.0,25.6641,25.6999,25.657,25.6999,38800.0
2013-04-24 14:30:00,35.9,35.91,35.89,35.9,46200.0,25.6999,25.7071,25.6928,25.6999,46200.0
2013-04-24 14:35:00,35.9,35.93,35.89,35.93,107000.0,25.6999,25.7214,25.6928,25.7214,107000.0
2013-04-24 14:40:00,35.93,35.94,35.91,35.93,76600.0,25.7214,25.7286,25.7071,25.7214,76600.0
2013-04-24 14:45:00,35.93,35.95,35.92,35.95,153500.0,25.7214,25.7357,25.7142,25.7357,153500.0
2013-04-24 14:50:00,35.94,35.95,35.92,35.92,67900.0,25.7286,25.7357,25.7142,25.7142,67900.0
2013-04-24 14:55:00,35.93,35.99,35.9,35.99,124300.0,25.7214,25.7644,25.6999,25.7644,124300.0
2013-04-24 15:00:00,35.99,36.0,35.98,35.99,142000.0,25.7644,25.7715,25.7572,25.7644,142000.0
2013-04-24 15:05:00,36.0,36.04,35.98,36.0,589800.0,25.7715,25.8001,25.7572,25.7715,589800.0
2013-04-24 15:10:00,36.0,36.05,36.0,36.02,129300.0,25.7715,25.8073,25.7715,25.7858,129300.0
2013-04-24 15:15:00,36.03,36.09,36.02,36.08,223300.0,25.793,25.8359,25.7858,25.8288,223300.0
2013-04-24 15:20:00,36.08,36.11,36.05,36.1,376600.0,25.8288,25.8503,25.8073,25.8431,376600.0
2013-04-24 15:25:00,36.09,36.12,36.08,36.09,278200.0,25.8359,25.8574,25.8288,25.8359,278200.0
2013-04-24 15:30:00,36.09,36.11,36.05,36.05,162600.0,25.8359,25.8503,25.8073,25.8073,162600.0
2013-04-24 15:35:00,36.05,36.1,36.04,36.1,122000.0,25.8073,25.8431,25.8001,25.8431,122000.0
2013-04-24 15:40:00,36.09,36.14,36.07,36.07,221800.0,25.8359,25.8717,25.8216,25.8216,221800.0
2013-04-24 15:45:00,36.07,36.11,36.05,36.11,206800.0,25.8216,25.8503,25.8073,25.8503,206800.0
2013-04-24 15:50:00,36.1,36.11,35.98,36.01,549100.0,25.8431,25.8503,25.7572,25.7787,549100.0
2013-04-24 15:55:00,36.01,36.03,35.99,36.02,365300.0,25.7787,25.793,25.7644,25.7858,365300.0
2013-04-25 09:30:00,36.16,36.16,35.93,35.98,368900.0,25.8861,25.8861,25.7214,25.7572,368900.0
2013-04-25 09:35:00,35.98,36.17,35.98,36.11,336400.0,25.7572,25.8932,25.7572,25.8503,336400.0
2013-04-25 09:40:00,36.13,36.19,36.07,36.12,288700.0,25.8646,25.9075,25.8216,25.8574,288700.0
2013-04-25 09:45:00,36.12,36.23,36.11,36.2,193000.0,25.8574,25.9362,25.8503,25.9147,193000.0
2013-04-25 09:50:00,36.2,36.25,36.17,36.22,503900.0,25.9147,25.9505,25.8932,25.929,503900.0
2013-04-25 09:55:00,36.22,36.24,36.12,36.17,210500.0,25.929,25.9433,25.8574,25.8932,210500.0
2013-04-25 10:00:00,36.18,36.23,36.08,36.09,418100.0,25.9004,25.9362,25.8288,25.8359,418100.0
2013-04-25 10:05:00,36.11,36.16,36.11,36.12,146000.0,25.8503,25.8861,25.8503,25.8574,146000.0
2013-04-25 10:10:00,36.13,36.14,36.06,36.09,119000.0,25.8646,25.8717,25.8145,25.8359,119000.0
2013-04-25 10:15:00,36.1,36.11,36.07,36.09,148900.0,25.8431,25.8503,25.8216,25.8359,148900.0
2013-04-25 10:20:00,36.09,36.14,36.07,36.13,122900.0,25.8359,25.8717,25.8216,25.8646,122900.0
2013-04-25 10:25:00,36.12,36.15,36.12,36.13,106900.0,25.8574,25.8789,25.8574,25.8646,106900.0
2013-04-25 10:30:00,36.14,36.16,36.13,36.15,116700.0,25.8717,25.8861,25.8646,25.8789,116700.0
2013-04-25 10:35:00,36.14,36.16,36.12,36.13,69900.0,25.8717,25.8861,25.8574,25.8646,69900.0
2013-04-25 10:40:00,36.14,36.16,36.13,36.15,132100.0,25.8717,25.8861,25.8646,25.8789,132100.0
2013-04-25 10:45:00,36.15,36.15,36.13,36.15,60900.0,25.8789,25.8789,25.8646,25.8789,60900.0
2013-04-25 10:50:00,36.14,36.15,36.14,36.15,123600.0,25.8717,25.8789,25.8717,25.8789,123600.0
2013-04-25 10:55:00,36.15,36.17,36.14,36.15,151300.0,25.8789,25.8932,25.8717,25.8789,151300.0
2013-04-25 11:00:00,36.15,36.17,36.14,36.15,135000.0,25.8789,25.8932,25.8717,25.8789,135000.0
2013-04-25 11:05:00,36.16,36.16,36.11,36.13,128600.0,25.8861,25.8861,25.8503,25.8646,128600.0
2013-04-25 11:10:00,36.12,36.14,36.11,36.13,57400.0,25.8574,25.8717,25.8503,25.8646,57400.0
2013-04-25 11:15:00,36.13,36.2,36.13,36.16,105100.0,25.8646,25.9147,25.8646,25.8861,105100.0
2013-04-25 11:20:00,36.16,36.19,36.16,36.17,70000.0,25.8861,25.9075,25.8861,25.8932,70000.0
2013-04-25 11:25:00,36.18,36.2,36.17,36.2,82800.0,25.9004,25.9147,25.8932,25.9147,82800.0
2013-04-25 11:30:00,36.2,36.21,36.16,36.18,114000.0,25.9147,25.9218,25.8861,25.9004,114000.0
2013-04-25 11:35:00,36.18,36.2,36.16,36.2,67300.0,25.9004,25.9147,25.8861,25.9147,67300.0
2013-04-25 11:40:00,36.2,36.2,36.18,36.2,70900.0,25.9147,25.9147,25.9004,25.9147,70900.0
2013-04-25 11:45:00,36.2,36.26,36.16,36.19,245600.0,25.9147,25.9576,25.8861,25.9075,245600.0
2013-04-25 11:50:00,36.2,36.2,36.15,36.15,153700.0,25.9147,25.9147,25.8789,25.8789,153700.0
2013-04-25 11:55:00,36.15,36.18,36.14,36.16,92700.0,25.8789,25.9004,25.8717,25.8861,92700.0
2013-04-25 12:00:00,36.16,36.19,36.15,36.17,57900.0,25.8861,25.9075,25.8789,25.8932,57900.0
2013-04-25 12:05:00,36.18,36.2,36.16,36.19,38800.0,25.9004,25.9147,25.8861,25.9075,38800.0
2013-04-25 12:10:00,36.18,36.2,36.18,36.2,70600.0,25.9004,25.9147,25.9004,25.9147,70600.0
2013-04-25 12:15:00,36.2,36.2,36.18,36.19,61300.0,25.9147,25.9147,25.9004,25.9075,61300.0
2013-04-25 12:20:00,36.19,36.2,36.18,36.19,34900.0,25.9075,25.9147,25.9004,25.9075,34900.0
2013-04-25 12:25:00,36.19,36.24,36.19,36.24,66800.0,25.9075,25.9433,25.9075,25.9433,66800.0
2013-04-25 12:30:00,36.23,36.25,36.2,36.22,115400.0,25.9362,25.9505,25.9147,25.929,115400.0
2013-04-25 12:35:00,36.22,36.22,36.17,36.19,44400.0,25.929,25.929,25.8932,25.9075,44400.0
2013-04-25 12:40:00,36.19,36.25,36.18,36.23,49300.0,25.9075,25.9505,25.9004,25.9362,49300.0
2013-04-25 12:45:00,36.24,36.25,36.2,36.22,82300.0,25.9433,25.9505,25.9147,25.929,82300.0
2013-04-25 12:50:00,36.22,36.22,36.19,36.2,117000.0,25.929,25.929,25.9075,25.9147,117000.0
2013-04-25 12:55:00,36.2,36.2,36.17,36.18,73100.0,25.9147,25.9147,25.8932,25.9004,73100.0
2013-04-25 13:00:00,36.18,36.18,36.15,36.15,205200.0,25.9004,25.9004,25.8789,25.8789,205200.0
2013-04-25 13:05:00,36.14,36.15,36.07,36.09,87600.0,25.8717,25.8789,25.8216,25.8359,87600.0
2013-04-25 13:10:00,36.1,36.15,36.09,36.15,53900.0,25.8431,25.8789,25.8359,25.8789,53900.0
2013-04-25 13:15:00,36.15,36.19,36.15,36.17,69700.0,25.8789,25.9075,25.8789,25.8932,69700.0
2013-04-25 13:20:00,36.16,36.2,36.16,36.2,21100.0,25.8861,25.9147,25.8861,25.9147,21100.0
2013-04-25 13:25:00,36.2,36.2,36.18,36.2,44300.0,25.9147,25.9147,25.9004,25.9147,44300.0
2013-04-25 13:30:00,36.2,36.2,36.17,36.19,65300.0,25.9147,25.9147,25.8932,25.9075,65300.0
2013-04-25 13:35:00,36.18,36.2,36.18,36.2,13500.0,25.9004,25.9147,25.9004,25.9147,13500.0
2013-04-25 13:40:00,36.2,36.2,36.17,36.19,60300.0,25.9147,25.9147,25.8932,25.9075,60300.0
2013-04-25 13:45:00,36.19,36.2,36.17,36.17,69500.0,25.9075,25.9147,25.8932,25.8932,69500.0
2013-04-25 13:50:00,36.17,36.2,36.17,36.17,203800.0,25.8932,25.9147,25.8932,25.8932,203800.0
2013-04-25 13:55:00,36.17,36.22,36.16,36.17,127500.0,25.8932,25.929,25.8861,25.8932,127500.0
2013-04-25 14:00:00,36.17,36.19,36.17,36.19,41300.0,25.8932,25.9075,25.8932,25.9075,41300.0
2013-04-25 14:05:00,36.19,36.22,36.19,36.2,123100.0,25.9075,25.929,25.9075,25.9147,123100.0
2013-04-25 14:10:00,36.2,36.21,36.16,36.2,68400.0,25.9147,25.9218,25.8861,25.9147,68400.0
2013-04-25 14:15:00,36.2,36.21,36.15,36.15,96400.0,25.9147,25.9218,25.8789,25.8789,96400.0
2013-04-25 14:20:00,36.15,36.17,36.13,36.16,59400.0,25.8789,25.8932,25.8646,25.8861,59400.0
2013-04-25 14:25:00,36.17,36.22,36.17,36.2,59800.0,25.8932,25.929,25.8932,25.9147,59800.0
2013-04-25 14:30:00,36.19,36.2,36.15,36.16,70100.0,25.9075,25.9147,25.8789,25.8861,70100.0
2013-04-25 14:35:00,36.16,36.16,36.15,36.16,47000.0,25.8861,25.8861,25.8789,25.8861,47000.0
2013-04-25 14:40:00,36.16,36.17,36.15,36.16,76300.0,25.8861,25.8932,25.8789,25.8861,76300.0
2013-04-25 14:45:00,36.16,36.16,36.13,36.14,88900.0,25.8861,25.8861,25.8646,25.8717,88900.0
2013-04-25 14:50:00,36.14,36.15,36.12,36.13,103200.0,25.8717,25.8789,25.8574,25.8646,103200.0
2013-04-25 14:55:00,36.13,36.14,36.07,36.12,169400.0,25.8646,25.8717,25.8216,25.8574,169400.0
2013-04-25 15:00:00,36.11,36.11,36.06,36.08,123600.0,25.8503,25.8503,25.8145,25.8288,123600.0
2013-04-25 15:05:00,36.09,36.09,36.01,36.05,183100.0,25.8359,25.8359,25.7787,25.8073,183100.0
2013-04-25 15:10:00,36.05,36.05,35.98,36.02,195800.0,25.8073,25.8073,25.7572,25.7858,195800.0
2013-04-25 15:15:00,36.02,36.08,36.0,36.07,169500.0,25.7858,25.8288,25.7715,25.8216,169500.0
2013-04-25 15:20:00,36.07,36.11,36.04,36.08,189200.0,25.8216,25.8503,25.8001,25.8288,189200.0
2013-04-25 15:25:00,36.09,36.15,36.09,36.14,107600.0,25.8359,25.8789,25.8359,25.8717,107600.0
2013-04-25 15:30:00,36.14,36.17,36.1,36.11,200700.0,25.8717,25.8932,25.8431,25.8503,200700.0
2013-04-25 15:35:00,36.12,36.15,36.12,36.15,104600.0,25.8574,25.8789,25.8574,25.8789,104600.0
2013-04-25 15:40:00,36.15,36.15,36.11,36.12,158000.0,25.8789,25.8789,25.8503,25.8574,158000.0
2013-04-25 15:45:00,36.12,36.15,36.12,36.15,154100.0,25.8574,25.8789,25.8574,25.8789,154100.0
2013-04-25 15:50:00,36.15,36.15,36.08,36.1,336300.0,25.8789,25.8789,25.8288,25.8431,336300.0
2013-04-25 15:55:00,36.1,36.13,36.07,36.11,275900.0,25.8431,25.8646,25.8216,25.8503,275900.0
2013-04-26 09:30:00,35.58,35.77,35.58,35.73,253900.0,25.6704,25.8075,25.6704,25.7786,253900.0
2013-04-26 09:35:00,35.73,35.78,35.66,35.67,120100.0,25.7786,25.8147,25.7281,25.7353,120100.0
2013-04-26 09:40:00,35.68,35.81,35.59,35.8,144700.0,25.7425,25.8363,25.6776,25.8291,144700.0
2013-04-26 09:45:00,35.81,35.84,35.71,35.71,88600.0,25.8363,25.858,25.7642,25.7642,88600.0
2013-04-26 09:50:00,35.71,35.89,35.69,35.84,111500.0,25.7642,25.8941,25.7498,25.858,111500.0
2013-04-26 09:55:00,35.85,35.88,35.78,35.83,116400.0,25.8652,25.8868,25.8147,25.8508,116400.0
2013-04-26 10:00:00,35.83,35.84,35.68,35.68,114700.0,25.8508,25.858,25.7425,25.7425,114700.0
2013-04-26 10:05:00,35.68,35.74,35.61,35.62,125900.0,25.7425,25.7858,25.692,25.6993,125900.0
2013-04-26 10:10:00,35.63,35.69,35.56,35.59,127800.0,25.7065,25.7498,25.656,25.6776,127800.0
2013-04-26 10:15:00,35.6,35.6,35.5,35.57,126600.0,25.6848,25.6848,25.6127,25.6632,126600.0
2013-04-26 10:20:00,35.57,35.65,35.5,35.65,83900.0,25.6632,25.7209,25.6127,25.7209,83900.0
2013-04-26 10:25:00,35.64,35.7,35.63,35.66,95800.0,25.7137,25.757,25.7065,25.7281,95800.0
2013-04-26 10:30:00,35.65,35.76,35.64,35.73,129300.0,25.7209,25.8003,25.7137,25.7786,129300.0
2013-04-26 10:35:00,35.73,35.76,35.7,35.75,95300.0,25.7786,25.8003,25.757,25.793,95300.0
2013-04-26 10:40:00,35.75,35.8,35.72,35.75,110500.0,25.793,25.8291,25.7714,25.793,110500.0
2013-04-26 10:45:00,35.76,35.77,35.71,35.74,84300.0,25.8003,25.8075,25.7642,25.7858,84300.0
2013-04-26 10:50:00,35.74,35.74,35.61,35.61,76600.0,25.7858,25.7858,25.692,25.692,76600.0
2013-04-26 10:55:00,35.6,35.68,35.6,35.67,58400.0,25.6848,25.7425,25.6848,25.7353,58400.0
2013-04-26 11:00:00,35.66,35.72,35.63,35.71,51000.0,25.7281,25.7714,25.7065,25.7642,51000.0
2013-04-26 11:05:00,35.71,35.74,35.66,35.71,112900.0,25.7642,25.7858,25.7281,25.7642,112900.0
2013-04-26 11:10:00,35.71,35.73,35.66,35.7,77300.0,25.7642,25.7786,25.7281,25.757,77300.0
2013-04-26 11:15:00,35.69,35.75,35.68,35.68,72400.0,25.7498,25.793,25.7425,25.7425,72400.0
2013-04-26 11:20:00,35.68,35.68,35.63,35.66,52400.0,25.7425,25.7425,25.7065,25.7281,52400.0
2013-04-26 11:25:00,35.66,35.68,35.61,35.63,112900.0,25.7281,25.7425,25.692,25.7065,112900.0
2013-04-26 11:30:00,35.64,35.64,35.62,35.64,52100.0,25.7137,25.7137,25.6993,25.7137,52100.0
2013-04-26 11:35:00,35.65,35.67,35.61,35.65,65700.0,25.7209,25.7353,25.692,25.7209,65700.0
2013-04-26 11:40:00,35.66,35.68,35.65,35.67,42700.0,25.7281,25.7425,25.7209,25.7353,42700.0
2013-04-26 11:45:00,35.67,35.68,35.63,35.64,71200.0,25.7353,25.7425,25.7065,25.7137,71200.0
2013-04-26 11:50:00,35.63,35.66,35.6,35.66,58300.0,25.7065,25.7281,25.6848,25.7281,58300.0
2013-04-26 11:55:00,35.64,35.69,35.63,35.67,78400.0,25.7137,25.7498,25.7065,25.7353,78400.0
2013-04-26 12:00:00,35.67,35.68,35.6,35.65,76100.0,25.7353,25.7425,25.6848,25.7209,76100.0
2013-04-26 12:05:00,35.66,35.67,35.61,35.62,59700.0,25.7281,25.7353,25.692,25.6993,59700.0
2013-04-26 12:10:00,35.61,35.63,35.57,35.61,49400.0,25.692,25.7065,25.6632,25.692,49400.0
2013-04-26 12:15:00,35.61,35.69,35.61,35.69,72000.0,25.692,25.7498,25.692,25.7498,72000.0
2013-04-26 12:20:00,35.69,35.7,35.66,35.67,41400.0,25.7498,25.757,25.7281,25.7353,41400.0
2013-04-26 12:25:00,35.66,35.68,35.65,35.67,27400.0,25.7281,25.7425,25.7209,25.7353,27400.0
2013-04-26 12:30:00,35.67,35.7,35.66,35.68,32300.0,25.7353,25.757,25.7281,25.7425,32300.0
2013-04-26 12:35:00,35.68,35.7,35.68,35.69,31300.0,25.7425,25.757,25.7425,25.7498,31300.0
2013-04-26 12:40:00,35.69,35.7,35.67,35.68,31000.0,25.7498,25.757,25.7353,25.7425,31000.0
2013-04-26 12:45:00,35.68,35.72,35.68,35.7,37600.0,25.7425,25.7714,25.7425,25.757,37600.0
2013-04-26 12:50:00,35.71,35.75,35.71,35.75,27000.0,25.7642,25.793,25.7642,25.793,27000.0
2013-04-26 12:55:00,35.75,35.77,35.74,35.76,40900.0,25.793,25.8075,25.7858,25.8003,40900.0
2013-04-26 13:00:00,35.75,35.78,35.75,35.76,33800.0,25.793,25.8147,25.793,25.8003,33800.0
2013-04-26 13:05:00,35.76,35.77,35.74,35.75,41800.0,25.8003,25.8075,25.7858,25.793,41800.0
2013-04-26 13:10:00,35.76,35.77,35.74,35.76,25200.0,25.8003,25.8075,25.7858,25.8003,25200.0
2013-04-26 13:15:00,35.76,35.76,35.73,35.74,35600.0,25.8003,25.8003,25.7786,25.7858,35600.0
2013-04-26 13:20:00,35.74,35.78,35.74,35.76,38000.0,25.7858,25.8147,25.7858,25.8003,38000.0
2013-04-26 13:25:00,35.76,35.79,35.75,35.76,54900.0,25.8003,25.8219,25.793,25.8003,54900.0
2013-04-26 13:30:00,35.77,35.79,35.75,35.77,43900.0,25.8075,25.8219,25.793,25.8075,43900.0
2013-04-26 13:35:00,35.77,35.78,35.73,35.74,45200.0,25.8075,25.8147,25.7786,25.7858,45200.0
2013-04-26 13:40:00,35.74,35.79,35.73,35.77,34500.0,25.7858,25.8219,25.7786,25.8075,34500.0
2013-04-26 13:45:00,35.78,35.81,35.77,35.78,48100.0,25.8147,25.8363,25.8075,25.8147,48100.0
2013-04-26 13:50:00,35.78,35.8,35.77,35.78,29600.0,25.8147,25.8291,25.8075,25.8147,29600.0
2013-04-26 13:55:00,35.79,35.79,35.75,35.75,103300.0,25.8219,25.8219,25.793,25.793,103300.0
2013-04-26 14:00:00,35.75,35.76,35.7,35.72,96500.0,25.793,25.8003,25.757,25.7714,96500.0
2013-04-26 14:05:00,35.73,35.75,35.71,35.71,47200.0,25.7786,25.793,25.7642,25.7642,47200.0
2013-04-26 14:10:00,35.72,35.74,35.71,35.71,31700.0,25.7714,25.7858,25.7642,25.7642,31700.0
2013-04-26 14:15:00,35.7,35.73,35.7,35.72,45200.0,25.757,25.7786,25.757,25.7714,45200.0
2013-04-26 14:20:00,35.72,35.72,35.69,35.72,16700.0,25.7714,25.7714,25.7498,25.7714,16700.0
2013-04-26 14:25:00,35.71,35.72,35.67,35.68,34000.0,25.7642,25.7714,25.7353,25.7425,34000.0
2013-04-26 14:30:00,35.69,35.71,35.68,35.69,48300.0,25.7498,25.7642,25.7425,25.7498,48300.0
2013-04-26 14:35:00,35.69,35.69,35.68,35.68,23000.0,25.7498,25.7498,25.7425,25.7425,23000.0
2013-04-26 14:40:00,35.69,35.7,35.67,35.67,63400.0,25.7498,25.757,25.7353,25.7353,63400.0
2013-04-26 14:45:00,35.68,35.71,35.66,35.69,63300.0,25.7425,25.7642,25.7281,25.7498,63300.0
2013-04-26 14:50:00,35.7,35.7,35.65,35.67,51900.0,25.757,25.757,25.7209,25.7353,51900.0
2013-04-26 14:55:00,35.67,35.7,35.67,35.7,49700.0,25.7353,25.757,25.7353,25.757,49700.0
2013-04-26 15:00:00,35.69,35.75,35.69,35.73,110800.0,25.7498,25.793,25.7498,25.7786,110800.0
2013-04-26 15:05:00,35.73,35.8,35.72,35.79,48100.0,25.7786,25.8291,25.7714,25.8219,48100.0
2013-04-26 15:10:00,35.79,35.81,35.78,35.81,33200.0,25.8219,25.8363,25.8147,25.8363,33200.0
2013-04-26 15:15:00,35.81,35.82,35.78,35.8,59100.0,25.8363,25.8435,25.8147,25.8291,59100.0
2013-04-26 15:20:00,35.79,35.81,35.78,35.79,46100.0,25.8219,25.8363,25.8147,25.8219,46100.0
2013-04-26 15:25:00,35.79,35.83,35.78,35.83,49900.0,25.8219,25.8508,25.8147,25.8508,49900.0
2013-04-26 15:30:00,35.83,35.83,35.79,35.8,67600.0,25.8508,25.8508,25.8219,25.8291,67600.0
2013-04-26 15:35:00,35.8,35.81,35.77,35.79,91800.0,25.8291,25.8363,25.8075,25.8219,91800.0
2013-04-26 15:40:00,35.79,35.83,35.78,35.83,147600.0,25.8219,25.8508,25.8147,25.8508,147600.0
2013-04-26 15:45:00,35.82,35.85,35.79,35.83,216100.0,25.8435,25.8652,25.8219,25.8508,216100.0
2013-04-26 15:50:00,35.82,35.83,35.76,35.77,272600.0,25.8435,25.8508,25.8003,25.8075,272600.0
2013-04-26 15:55:00,35.78,35.8,35.74,35.75,449200.0,25.8147,25.8291,25.7858,25.793,449200.0
2013-04-29 09:30:00,35.91,35.98,35.68,35.7,168400.0,25.9085,25.959,25.7425,25.757,168400.0
2013-04-29 09:35:00,35.71,35.82,35.7,35.82,73200.0,25.7642,25.8435,25.757,25.8435,73200.0
2013-04-29 09:40:00,35.83,35.83,35.7,35.75,70100.0,25.8508,25.8508,25.757,25.793,70100.0
2013-04-29 09:45:00,35.75,35.85,35.72,35.78,79700.0,25.793,25.8652,25.7714,25.8147,79700.0
2013-04-29 09:50:00,35.79,35.9,35.78,35.84,97200.0,25.8219,25.9013,25.8147,25.858,97200.0
2013-04-29 09:55:00,35.84,35.93,35.83,35.83,104600.0,25.858,25.9229,25.8508,25.8508,104600.0
2013-04-29 10:00:00,35.83,35.91,35.77,35.86,115900.0,25.8508,25.9085,25.8075,25.8724,115900.0
2013-04-29 10:05:00,35.86,35.93,35.85,35.85,78200.0,25.8724,25.9229,25.8652,25.8652,78200.0
2013-04-29 10:10:00,35.85,35.86,35.8,35.81,73100.0,25.8652,25.8724,25.8291,25.8363,73100.0
2013-04-29 10:15:00,35.81,35.85,35.8,35.83,91100.0,25.8363,25.8652,25.8291,25.8508,91100.0
2013-04-29 10:20:00,35.83,35.93,35.83,35.93,85100.0,25.8508,25.9229,25.8508,25.9229,85100.0
2013-04-29 10:25:00,35.94,35.96,35.91,35.96,55200.0,25.9301,25.9446,25.9085,25.9446,55200.0
2013-04-29 10:30:00,35.96,35.96,35.91,35.94,56100.0,25.9446,25.9446,25.9085,25.9301,56100.0
2013-04-29 10:35:00,35.94,35.98,35.92,35.95,52800.0,25.9301,25.959,25.9157,25.9373,52800.0
2013-04-29 10:40:00,35.95,35.97,35.95,35.95,36100.0,25.9373,25.9518,25.9373,25.9373,36100.0
2013-04-29 10:45:00,35.96,35.97,35.93,35.94,49900.0,25.9446,25.9518,25.9229,25.9301,49900.0
2013-04-29 10:50:00,35.94,35.95,35.91,35.92,52900.0,25.9301,25.9373,25.9085,25.9157,52900.0
2013-04-29 10:55:00,35.92,35.92,35.9,35.92,40600.0,25.9157,25.9157,25.9013,25.9157,40600.0
2013-04-29 11:00:00,35.91,35.93,35.89,35.91,50000.0,25.9085,25.9229,25.8941,25.9085,50000.0
2013-04-29 11:05:00,35.92,35.95,35.91,35.94,31400.0,25.9157,25.9373,25.9085,25.9301,31400.0
2013-04-29 11:10:00,35.94,35.94,35.89,35.91,66300.0,25.9301,25.9301,25.8941,25.9085,66300.0
2013-04-29 11:15:00,35.91,35.91,35.87,35.88,30500.0,25.9085,25.9085,25.8796,25.8868,30500.0
2013-04-29 11:20:00,35.88,35.93,35.87,35.91,36000.0,25.8868,25.9229,25.8796,25.9085,36000.0
2013-04-29 11:25:00,35.91,35.93,35.9,35.92,23700.0,25.9085,25.9229,25.9013,25.9157,23700.0
2013-04-29 11:30:00,35.92,35.94,35.88,35.9,52600.0,25.9157,25.9301,25.8868,25.9013,52600.0
2013-04-29 11:35:00,35.9,35.91,35.87,35.87,24500.0,25.9013,25.9085,25.8796,25.8796,24500.0
2013-04-29 11:40:00,35.88,35.88,35.85,35.86,15800.0,25.8868,25.8868,25.8652,25.8724,15800.0
2013-04-29 11:45:00,35.86,35.9,35.85,35.86,55900.0,25.8724,25.9013,25.8652,25.8724,55900.0
2013-04-29 11:50:00,35.86,35.88,35.84,35.85,66500.0,25.8724,25.8868,25.858,25.8652,66500.0
2013-04-29 11:55:00,35.85,35.89,35.84,35.89,35100.0,25.8652,25.8941,25.858,25.8941,35100.0
2013-04-29 12:00:00,35.89,35.95,35.88,35.94,49600.0,25.8941,25.9373,25.8868,25.9301,49600.0
2013-04-29 12:05:00,35.95,35.97,35.94,35.94,32300.0,25.9373,25.9518,25.9301,25.9301,32300.0
2013-04-29 12:10:00,35.94,35.99,35.94,35.95,41400.0,25.9301,25.9662,25.9301,25.9373,41400.0
2013-04-29 12:15:00,35.94,35.96,35.93,35.95,29600.0,25.9301,25.9446,25.9229,25.9373,29600.0
2013-04-29 12:20:00,35.95,35.97,35.93,35.95,62900.0,25.9373,25.9518,25.9229,25.9373,62900.0
2013-04-29 12:25:00,35.95,35.95,35.91,35.93,41900.0,25.9373,25.9373,25.9085,25.9229,41900.0
2013-04-29 12:30:00,35.93,35.95,35.92,35.93,22200.0,25.9229,25.9373,25.9157,25.9229,22200.0
2013-04-29 12:35:00,35.93,35.96,35.93,35.95,43300.0,25.9229,25.9446,25.9229,25.9373,43300.0
2013-04-29 12:40:00,35.95,35.96,35.94,35.95,27400.0,25.9373,25.9446,25.9301,25.9373,27400.0
2013-04-29 12:45:00,35.94,35.96,35.94,35.95,23100.0,25.9301,25.9446,25.9301,25.9373,23100.0
2013-04-29 12:50:00,35.95,35.95,35.91,35.91,16900.0,25.9373,25.9373,25.9085,25.9085,16900.0
2013-04-29 12:55:00,35.92,35.95,35.9,35.95,54100.0,25.9157,25.9373,25.9013,25.9373,54100.0
2013-04-29 13:00:00,35.95,35.96,35.93,35.95,32400.0,25.9373,25.9446,25.9229,25.9373,32400.0
2013-04-29 13:05:00,35.96,35.99,35.95,35.98,61500.0,25.9446,25.9662,25.9373,25.959,61500.0
2013-04-29 13:10:00,35.99,35.99,35.94,35.96,58500.0,25.9662,25.9662,25.9301,25.9446,58500.0
2013-04-29 13:15:00,35.97,35.98,35.95,35.98,29200.0,25.9518,25.959,25.9373,25.959,29200.0
2013-04-29 13:20:00,35.97,35.98,35.95,35.98,47000.0,25.9518,25.959,25.9373,25.959,47000.0
2013-04-29 13:25:00,35.98,36.0,35.97,35.99,56900.0,25.959,25.9734,25.9518,25.9662,56900.0
2013-04-29 13:30:00,35.99,36.04,35.98,36.04,100300.0,25.9662,26.0023,25.959,26.0023,100300.0
2013-04-29 13:35:00,36.04,36.06,36.03,36.05,46500.0,26.0023,26.0167,25.9951,26.0095,46500.0
2013-04-29 13:40:00,36.06,36.08,36.03,36.06,105300.0,26.0167,26.0311,25.9951,26.0167,105300.0
2013-04-29 13:45:00,36.06,36.08,36.04,36.07,41400.0,26.0167,26.0311,26.0023,26.0239,41400.0
2013-04-29 13:50:00,36.08,36.08,36.05,36.05,62800.0,26.0311,26.0311,26.0095,26.0095,62800.0
2013-04-29 13:55:00,36.05,36.08,36.03,36.04,47000.0,26.0095,26.0311,25.9951,26.0023,47000.0
2013-04-29 14:00:00,36.03,36.07,36.03,36.05,48400.0,25.9951,26.0239,25.9951,26.0095,48400.0
2013-04-29 14:05:00,36.05,36.06,36.04,36.06,39200.0,26.0095,26.0167,26.0023,26.0167,39200.0
2013-04-29 14:10:00,36.06,36.07,36.04,36.06,63000.0,26.0167,26.0239,26.0023,26.0167,63000.0
2013-04-29 14:15:00,36.05,36.06,36.02,36.02,26200.0,26.0095,26.0167,25.9878,25.9878,26200.0
2013-04-29 14:20:00,36.03,36.04,36.02,36.04,26400.0,25.9951,26.0023,25.9878,26.0023,26400.0
2013-04-29 14:25:00,36.04,36.06,36.03,36.06,17700.0,26.0023,26.0167,25.9951,26.0167,17700.0
2013-04-29 14:30:00,36.06,36.09,36.05,36.08,66800.0,26.0167,26.0383,26.0095,26.0311,66800.0
2013-04-29 14:35:00,36.08,36.09,36.05,36.05,63300.0,26.0311,26.0383,26.0095,26.0095,63300.0
2013-04-29 14:40:00,36.05,36.1,36.05,36.08,135200.0,26.0095,26.0456,26.0095,26.0311,135200.0
2013-04-29 14:45:00,36.08,36.1,36.07,36.08,41600.0,26.0311,26.0456,26.0239,26.0311,41600.0
2013-04-29 14:50:00,36.09,36.09,36.08,36.09,31400.0,26.0383,26.0383,26.0311,26.0383,31400.0
2013-04-29 14:55:00,36.09,36.1,36.08,36.09,44600.0,26.0383,26.0456,26.0311,26.0383,44600.0
2013-04-29 15:00:00,36.09,36.1,36.04,36.04,79900.0,26.0383,26.0456,26.0023,26.0023,79900.0
2013-04-29 15:05:00,36.04,36.06,36.0,36.03,61000.0,26.0023,26.0167,25.9734,25.9951,61000.0
2013-04-29 15:10:00,36.04,36.04,36.0,36.01,51200.0,26.0023,26.0023,25.9734,25.9806,51200.0
2013-04-29 15:15:00,36.01,36.05,36.0,36.05,46100.0,25.9806,26.0095,25.9734,26.0095,46100.0
2013-04-29 15:20:00,36.05,36.08,36.04,36.06,52200.0,26.0095,26.0311,26.0023,26.0167,52200.0
2013-04-29 15:25:00,36.06,36.09,36.04,36.07,113300.0,26.0167,26.0383,26.0023,26.0239,113300.0
2013-04-29 15:30:00,36.07,36.08,36.05,36.08,47100.0,26.0239,26.0311,26.0095,26.0311,47100.0
2013-04-29 15:35:00,36.08,36.09,36.05,36.05,75300.0,26.0311,26.0383,26.0095,26.0095,75300.0
2013-04-29 15:40:00,36.05,36.06,36.01,36.02,38200.0,26.0095,26.0167,25.9806,25.9878,38200.0
2013-04-29 15:45:00,36.02,36.04,35.99,35.99,154200.0,25.9878,26.0023,25.9662,25.9662,154200.0
2013-04-29 15:50:00,35.99,36.0,35.96,35.97,198500.0,25.9662,25.9734,25.9446,25.9518,198500.0
2013-04-29 15:55:00,35.97,36.0,35.94,35.98,288500.0,25.9518,25.9734,25.9301,25.959,288500.0
2013-04-30 09:30:00,35.95,35.96,35.88,35.91,94300.0,25.9373,25.9446,25.8868,25.9085,94300.0
2013-04-30 09:35:00,35.93,35.97,35.83,35.86,92900.0,25.9229,25.9518,25.8508,25.8724,92900.0
2013-04-30 09:40:00,35.86,35.92,35.82,35.83,97800.0,25.8724,25.9157,25.8435,25.8508,97800.0
2013-04-30 09:45:00,35.83,35.89,35.81,35.88,62500.0,25.8508,25.8941,25.8363,25.8868,62500.0
2013-04-30 09:50:00,35.88,35.88,35.76,35.77,106400.0,25.8868,25.8868,25.8003,25.8075,106400.0
2013-04-30 09:55:00,35.78,35.87,35.78,35.79,76800.0,25.8147,25.8796,25.8147,25.8219,76800.0
2013-04-30 10:00:00,35.8,35.88,35.76,35.8,155400.0,25.8291,25.8868,25.8003,25.8291,155400.0
2013-04-30 10:05:00,35.79,35.86,35.77,35.83,79000.0,25.8219,25.8724,25.8075,25.8508,79000.0
2013-04-30 10:10:00,35.84,35.93,35.83,35.92,68900.0,25.858,25.9229,25.8508,25.9157,68900.0
2013-04-30 10:15:00,35.91,35.94,35.86,35.89,64400.0,25.9085,25.9301,25.8724,25.8941,64400.0
2013-04-30 10:20:00,35.89,35.96,35.89,35.91,109800.0,25.8941,25.9446,25.8941,25.9085,109800.0
2013-04-30 10:25:00,35.91,35.92,35.86,35.87,61300.0,25.9085,25.9157,25.8724,25.8796,61300.0
2013-04-30 10:30:00,35.86,35.91,35.84,35.91,55000.0,25.8724,25.9085,25.858,25.9085,55000.0
2013-04-30 10:35:00,35.91,35.96,35.91,35.94,49500.0,25.9085,25.9446,25.9085,25.9301,49500.0
2013-04-30 10:40:00,35.94,36.03,35.94,36.01,75200.0,25.9301,25.9951,25.9301,25.9806,75200.0
2013-04-30 10:45:00,36.01,36.08,36.0,36.03,59200.0,25.9806,26.0311,25.9734,25.9951,59200.0
2013-04-30 10:50:00,36.02,36.05,36.0,36.03,146600.0,25.9878,26.0095,25.9734,25.9951,146600.0
2013-04-30 10:55:00,36.03,36.07,36.0,36.0,136800.0,25.9951,26.0239,25.9734,25.9734,136800.0
2013-04-30 11:00:00,36.01,36.03,36.01,36.02,33200.0,25.9806,25.9951,25.9806,25.9878,33200.0
2013-04-30 11:05:00,36.01,36.06,36.01,36.05,29200.0,25.9806,26.0167,25.9806,26.0095,29200.0
2013-04-30 11:10:00,36.05,36.06,36.02,36.03,47000.0,26.0095,26.0167,25.9878,25.9951,47000.0
2013-04-30 11:15:00,36.03,36.05,36.02,36.05,69200.0,25.9951,26.0095,25.9878,26.0095,69200.0
2013-04-30 11:20:00,36.03,36.06,36.02,36.05,31100.0,25.9951,26.0167,25.9878,26.0095,31100.0
2013-04-30 11:25:00,36.05,36.09,36.05,36.07,40000.0,26.0095,26.0383,26.0095,26.0239,40000.0
2013-04-30 11:30:00,36.07,36.1,36.04,36.06,54700.0,26.0239,26.0456,26.0023,26.0167,54700.0
2013-04-30 11:35:00,36.06,36.09,36.06,36.09,26900.0,26.0167,26.0383,26.0167,26.0383,26900.0
2013-04-30 11:40:00,36.09,36.09,36.06,36.07,44300.0,26.0383,26.0383,26.0167,26.0239,44300.0
2013-04-30 11:45:00,36.06,36.1,36.06,36.09,45200.0,26.0167,26.0456,26.0167,26.0383,45200.0
2013-04-30 11:50:00,36.1,36.1,36.08,36.1,24300.0,26.0456,26.0456,26.0311,26.0456,24300.0
2013-04-30 11:55:00,36.1,36.13,36.09,36.11,84100.0,26.0456,26.0672,26.0383,26.0528,84100.0
2013-04-30 12:00:00,36.11,36.11,36.06,36.06,52500.0,26.0528,26.0528,26.0167,26.0167,52500.0
2013-04-30 12:05:00,36.07,36.12,36.07,36.11,42800.0,26.0239,26.06,26.0239,26.0528,42800.0
2013-04-30 12:10:00,36.11,36.12,36.1,36.1,28900.0,26.0528,26.06,26.0456,26.0456,28900.0
2013-04-30 12:15:00,36.1,36.1,36.06,36.08,41600.0,26.0456,26.0456,26.0167,26.0311,41600.0
2013-04-30 12:20:00,36.09,36.09,36.08,36.09,13600.0,26.0383,26.0383,26.0311,26.0383,13600.0
2013-04-30 12:25:00,36.08,36.08,36.05,36.06,38000.0,26.0311,26.0311,26.0095,26.0167,38000.0
2013-04-30 12:30:00,36.07,36.1,36.07,36.09,29000.0,26.0239,26.0456,26.0239,26.0383,29000.0
2013-04-30 12:35:00,36.09,36.1,36.08,36.08,27200.0,26.0383,26.0456,26.0311,26.0311,27200.0
2013-04-30 12:40:00,36.09,36.13,36.07,36.11,40000.0,26.0383,26.0672,26.0239,26.0528,40000.0
2013-04-30 12:45:00,36.1,36.17,36.1,36.15,48200.0,26.0456,26.0961,26.0456,26.0816,48200.0
2013-04-30 12:50:00,36.15,36.18,36.14,36.15,51300.0,26.0816,26.1033,26.0744,26.0816,51300.0
2013-04-30 12:55:00,36.15,36.16,36.14,36.15,95500.0,26.0816,26.0889,26.0744,26.0816,95500.0
2013-04-30 13:00:00,36.15,36.16,36.1,36.1,204600.0,26.0816,26.0889,26.0456,26.0456,204600.0
2013-04-30 13:05:00,36.1,36.14,36.09,36.14,61000.0,26.0456,26.0744,26.0383,26.0744,61000.0
2013-04-30 13:10:00,36.13,36.13,36.09,36.09,49600.0,26.0672,26.0672,26.0383,26.0383,49600.0
2013-04-30 13:15:00,36.09,36.13,36.09,36.13,73700.0,26.0383,26.0672,26.0383,26.0672,73700.0
2013-04-30 13:20:00,36.13,36.13,36.08,36.08,46000.0,26.0672,26.0672,26.0311,26.0311,46000.0
2013-04-30 13:25:00,36.08,36.09,36.02,36.06,59900.0,26.0311,26.0383,25.9878,26.0167,59900.0
2013-04-30 13:30:00,36.05,36.1,36.05,36.09,38300.0,26.0095,26.0456,26.0095,26.0383,38300.0
2013-04-30 13:35:00,36.09,36.12,36.09,36.11,22300.0,26.0383,26.06,26.0383,26.0528,22300.0
2013-04-30 13:40:00,36.1,36.11,36.07,36.09,47300.0,26.0456,26.0528,26.0239,26.0383,47300.0
2013-04-30 13:45:00,36.09,36.15,36.09,36.12,55300.0,26.0383,26.0816,26.0383,26.06,55300.0
2013-04-30 13:50:00,36.12,36.14,36.1,36.12,61200.0,26.06,26.0744,26.0456,26.06,61200.0
2013-04-30 13:55:00,36.13,36.14,36.13,36.13,10300.0,26.0672,26.0744,26.0672,26.0672,10300.0
2013-04-30 14:00:00,36.14,36.14,36.07,36.08,44800.0,26.0744,26.0744,26.0239,26.0311,44800.0
2013-04-30 14:05:00,36.07,36.14,36.07,36.08,75800.0,26.0239,26.0744,26.0239,26.0311,75800.0
2013-04-30 14:10:00,36.08,36.13,36.08,36.13,74900.0,26.0311,26.0672,26.0311,26.0672,74900.0
2013-04-30 14:15:00,36.13,36.15,36.1,36.14,41900.0,26.0672,26.0816,26.0456,26.0744,41900.0
2013-04-30 14:20:00,36.13,36.15,36.12,36.14,49300.0,26.0672,26.0816,26.06,26.0744,49300.0
2013-04-30 14:25:00,36.14,36.15,36.12,36.12,41800.0,26.0744,26.0816,26.06,26.06,41800.0
2013-04-30 14:30:00,36.13,36.15,36.11,36.11,54800.0,26.0672,26.0816,26.0528,26.0528,54800.0
2013-04-30 14:35:00,36.12,36.16,36.1,36.13,122500.0,26.06,26.0889,26.0456,26.0672,122500.0
2013-04-30 14:40:00,36.14,36.16,36.13,36.14,82900.0,26.0744,26.0889,26.0672,26.0744,82900.0
2013-04-30 14:45:00,36.14,36.15,36.13,36.14,30700.0,26.0744,26.0816,26.0672,26.0744,30700.0
2013-04-30 14:50:00,36.15,36.16,36.13,36.15,89800.0,26.0816,26.0889,26.0672,26.0816,89800.0
2013-04-30 14:55:00,36.16,36.18,36.15,36.18,91200.0,26.0889,26.1033,26.0816,26.1033,91200.0
2013-04-30 15:00:00,36.17,36.18,36.12,36.14,92200.0,26.0961,26.1033,26.06,26.0744,92200.0
2013-04-30 15:05:00,36.13,36.21,36.13,36.16,245300.0,26.0672,26.1249,26.0672,26.0889,245300.0
2013-04-30 15:10:00,36.16,36.17,36.13,36.16,50600.0,26.0889,26.0961,26.0672,26.0889,50600.0
2013-04-30 15:15:00,36.16,36.16,36.12,36.13,230300.0,26.0889,26.0889,26.06,26.0672,230300.0
2013-04-30 15:20:00,36.13,36.16,36.12,36.14,144100.0,26.0672,26.0889,26.06,26.0744,144100.0
2013-04-30 15:25:00,36.14,36.17,36.14,36.15,55900.0,26.0744,26.0961,26.0744,26.0816,55900.0
2013-04-30 15:30:00,36.15,36.18,36.15,36.17,76300.0,26.0816,26.1033,26.0816,26.0961,76300.0
2013-04-30 15:35:00,36.17,36.2,36.16,36.17,128700.0,26.0961,26.1177,26.0889,26.0961,128700.0
2013-04-30 15:40:00,36.17,36.19,36.14,36.16,228900.0,26.0961,26.1105,26.0744,26.0889,228900.0
2013-04-30 15:45:00,36.16,36.18,36.15,36.17,123800.0,26.0889,26.1033,26.0816,26.0961,123800.0
2013-04-30 15:50:00,36.17,36.23,36.16,36.2,242900.0,26.0961,26.1394,26.0889,26.1177,242900.0
2013-04-30 15:55:00,36.2,36.24,36.17,36.21,658200.0,26.1177,26.1466,26.0961,26.1249,658200.0
2013-05-01 09:30:00,36.25,36.32,35.86,36.28,259500.0,26.1538,26.2043,25.8724,26.1754,259500.0
2013-05-01 09:35:00,36.29,36.38,36.22,36.38,335000.0,26.1826,26.2476,26.1321,26.2476,335000.0
2013-05-01 09:40:00,36.38,36.43,36.28,36.42,174100.0,26.2476,26.2837,26.1754,26.2764,174100.0
2013-05-01 09:45:00,36.43,36.43,36.32,36.37,178800.0,26.2837,26.2837,26.2043,26.2404,178800.0
2013-05-01 09:50:00,36.37,36.39,36.28,36.38,131400.0,26.2404,26.2548,26.1754,26.2476,131400.0
2013-05-01 09:55:00,36.37,36.38,36.32,36.37,135400.0,26.2404,26.2476,26.2043,26.2404,135400.0
2013-05-01 10:00:00,36.38,36.41,36.33,36.36,271400.0,26.2476,26.2692,26.2115,26.2331,271400.0
2013-05-01 10:05:00,36.36,36.36,36.22,36.27,180000.0,26.2331,26.2331,26.1321,26.1682,180000.0
2013-05-01 10:10:00,36.27,36.37,36.24,36.31,235000.0,26.1682,26.2404,26.1466,26.1971,235000.0
2013-05-01 10:15:00,36.3,36.37,36.27,36.37,88300.0,26.1899,26.2404,26.1682,26.2404,88300.0
2013-05-01 10:20:00,36.37,36.42,36.35,36.39,223300.0,26.2404,26.2764,26.2259,26.2548,223300.0
2013-05-01 10:25:00,36.39,36.4,36.34,36.35,104300.0,26.2548,26.262,26.2187,26.2259,104300.0
2013-05-01 10:30:00,36.35,36.36,36.31,36.33,195800.0,26.2259,26.2331,26.1971,26.2115,195800.0
2013-05-01 10:35:00,36.33,36.39,36.27,36.37,218300.0,26.2115,26.2548,26.1682,26.2404,218300.0
2013-05-01 10:40:00,36.37,36.45,36.36,36.44,123700.0,26.2404,26.2981,26.2331,26.2909,123700.0
2013-05-01 10:45:00,36.44,36.45,36.42,36.43,120800.0,26.2909,26.2981,26.2764,26.2837,120800.0
2013-05-01 10:50:00,36.43,36.48,36.43,36.44,249000.0,26.2837,26.3197,26.2837,26.2909,249000.0
2013-05-01 10:55:00,36.45,36.45,36.37,36.4,301100.0,26.2981,26.2981,26.2404,26.262,301100.0
2013-05-01 11:00:00,36.41,36.41,36.38,36.39,82600.0,26.2692,26.2692,26.2476,26.2548,82600.0
2013-05-01 11:05:00,36.4,36.42,36.39,36.4,200200.0,26.262,26.2764,26.2548,26.262,200200.0
2013-05-01 11:10:00,36.4,36.42,36.38,36.41,139300.0,26.262,26.2764,26.2476,26.2692,139300.0
2013-05-01 11:15:00,36.41,36.46,36.4,36.45,196400.0,26.2692,26.3053,26.262,26.2981,196400.0
2013-05-01 11:20:00,36.45,36.45,36.41,36.41,146600.0,26.2981,26.2981,26.2692,26.2692,146600.0
2013-05-01 11:25:00,36.41,36.42,36.39,36.41,134600.0,26.2692,26.2764,26.2548,26.2692,134600.0
2013-05-01 11:30:00,36.41,36.42,36.39,36.41,106600.0,26.2692,26.2764,26.2548,26.2692,106600.0
2013-05-01 11:35:00,36.4,36.4,36.38,36.4,145100.0,26.262,26.262,26.2476,26.262,145100.0
2013-05-01 11:40:00,36.4,36.41,36.36,36.38,185600.0,26.262,26.2692,26.2331,26.2476,185600.0
2013-05-01 11:45:00,36.38,36.38,36.28,36.36,72000.0,26.2476,26.2476,26.1754,26.2331,72000.0
2013-05-01 11:50:00,36.36,36.38,36.36,36.37,52000.0,26.2331,26.2476,26.2331,26.2404,52000.0
2013-05-01 11:55:00,36.37,36.4,36.34,36.4,63300.0,26.2404,26.262,26.2187,26.262,63300.0
2013-05-01 12:00:00,36.4,36.4,36.38,36.39,57200.0,26.262,26.262,26.2476,26.2548,57200.0
2013-05-01 12:05:00,36.39,36.41,36.36,36.37,61600.0,26.2548,26.2692,26.2331,26.2404,61600.0
2013-05-01 12:10:00,36.36,36.37,36.32,36.37,73200.0,26.2331,26.2404,26.2043,26.2404,73200.0
2013-05-01 12:15:00,36.37,36.39,36.36,36.37,46400.0,26.2404,26.2548,26.2331,26.2404,46400.0
2013-05-01 12:20:00,36.37,36.38,36.36,36.37,39000.0,26.2404,26.2476,26.2331,26.2404,39000.0
2013-05-01 12:25:00,36.37,36.37,36.3,36.3,74100.0,26.2404,26.2404,26.1899,26.1899,74100.0
2013-05-01 12:30:00,36.3,36.34,36.29,36.32,77400.0,26.1899,26.2187,26.1826,26.2043,77400.0
2013-05-01 12:35:00,36.32,36.35,36.32,36.33,59400.0,26.2043,26.2259,26.2043,26.2115,59400.0
2013-05-01 12:40:00,36.33,36.34,36.31,36.32,60200.0,26.2115,26.2187,26.1971,26.2043,60200.0
2013-05-01 12:45:00,36.33,36.35,36.32,36.33,37700.0,26.2115,26.2259,26.2043,26.2115,37700.0
2013-05-01 12:50:00,36.33,36.34,36.29,36.3,90500.0,26.2115,26.2187,26.1826,26.1899,90500.0
2013-05-01 12:55:00,36.3,36.31,36.24,36.25,87600.0,26.1899,26.1971,26.1466,26.1538,87600.0
2013-05-01 13:00:00,36.25,36.27,36.21,36.21,66600.0,26.1538,26.1682,26.1249,26.1249,66600.0
2013-05-01 13:05:00,36.21,36.25,36.2,36.23,116200.0,26.1249,26.1538,26.1177,26.1394,116200.0
2013-05-01 13:10:00,36.23,36.29,36.22,36.27,68000.0,26.1394,26.1826,26.1321,26.1682,68000.0
2013-05-01 13:15:00,36.27,36.3,36.26,36.3,97900.0,26.1682,26.1899,26.161,26.1899,97900.0
2013-05-01 13:20:00,36.31,36.33,36.26,36.31,291800.0,26.1971,26.2115,26.161,26.1971,291800.0
2013-05-01 13:25:00,36.32,36.36,36.31,36.36,167200.0,26.2043,26.2331,26.1971,26.2331,167200.0
2013-05-01 13:30:00,36.34,36.36,36.33,36.34,176900.0,26.2187,26.2331,26.2115,26.2187,176900.0
2013-05-01 13:35:00,36.34,36.35,36.27,36.3,75200.0,26.2187,26.2259,26.1682,26.1899,75200.0
2013-05-01 13:40:00,36.3,36.3,36.25,36.28,70500.0,26.1899,26.1899,26.1538,26.1754,70500.0
2013-05-01 13:45:00,36.28,36.32,36.28,36.3,48100.0,26.1754,26.2043,26.1754,26.1899,48100.0
2013-05-01 13:50:00,36.3,36.3,36.26,36.28,68000.0,26.1899,26.1899,26.161,26.1754,68000.0
2013-05-01 13:55:00,36.28,36.3,36.25,36.3,73100.0,26.1754,26.1899,26.1538,26.1899,73100.0
2013-05-01 14:00:00,36.3,36.34,36.25,36.31,142800.0,26.1899,26.2187,26.1538,26.1971,142800.0
2013-05-01 14:05:00,36.31,36.35,36.31,36.33,47100.0,26.1971,26.2259,26.1971,26.2115,47100.0
2013-05-01 14:10:00,36.33,36.34,36.24,36.32,82300.0,26.2115,26.2187,26.1466,26.2043,82300.0
2013-05-01 14:15:00,36.33,36.34,36.29,36.32,70200.0,26.2115,26.2187,26.1826,26.2043,70200.0
2013-05-01 14:20:00,36.31,36.45,36.31,36.43,489800.0,26.1971,26.2981,26.1971,26.2837,489800.0
2013-05-01 14:25:00,36.43,36.43,36.38,36.41,229000.0,26.2837,26.2837,26.2476,26.2692,229000.0
2013-05-01 14:30:00,36.41,36.42,36.37,36.41,143200.0,26.2692,26.2764,26.2404,26.2692,143200.0
2013-05-01 14:35:00,36.41,36.43,36.37,36.42,140100.0,26.2692,26.2837,26.2404,26.2764,140100.0
2013-05-01 14:40:00,36.42,36.43,36.38,36.39,268400.0,26.2764,26.2837,26.2476,26.2548,268400.0
2013-05-01 14:45:00,36.39,36.39,36.31,36.36,116300.0,26.2548,26.2548,26.1971,26.2331,116300.0
2013-05-01 14:50:00,36.36,36.43,36.35,36.4,160800.0,26.2331,26.2837,26.2259,26.262,160800.0
2013-05-01 14:55:00,36.39,36.4,36.36,36.37,66200.0,26.2548,26.262,26.2331,26.2404,66200.0
2013-05-01 15:00:00,36.37,36.41,36.34,36.41,105700.0,26.2404,26.2692,26.2187,26.2692,105700.0
2013-05-01 15:05:00,36.41,36.43,36.33,36.33,305900.0,26.2692,26.2837,26.2115,26.2115,305900.0
2013-05-01 15:10:00,36.33,36.35,36.32,36.35,41300.0,26.2115,26.2259,26.2043,26.2259,41300.0
2013-05-01 15:15:00,36.35,36.41,36.34,36.41,353200.0,26.2259,26.2692,26.2187,26.2692,353200.0
2013-05-01 15:20:00,36.41,36.41,36.34,36.36,105700.0,26.2692,26.2692,26.2187,26.2331,105700.0
2013-05-01 15:25:00,36.35,36.37,36.32,36.35,137600.0,26.2259,26.2404,26.2043,26.2259,137600.0
2013-05-01 15:30:00,36.35,36.4,36.33,36.4,155600.0,26.2259,26.262,26.2115,26.262,155600.0
2013-05-01 15:35:00,36.4,36.4,36.35,36.35,169500.0,26.262,26.262,26.2259,26.2259,169500.0
2013-05-01 15:40:00,36.34,36.36,36.31,36.36,162000.0,26.2187,26.2331,26.1971,26.2331,162000.0
2013-05-01 15:45:00,36.36,36.43,36.35,36.42,367900.0,26.2331,26.2837,26.2259,26.2764,367900.0
2013-05-01 15:50:00,36.42,36.44,36.37,36.43,412600.0,26.2764,26.2909,26.2404,26.2837,412600.0
2013-05-01 15:55:00,36.43,36.43,36.39,36.42,657100.0,26.2837,26.2837,26.2548,26.2764,657100.0
2013-05-02 09:30:00,36.43,36.6,36.3,36.58,436900.0,26.2837,26.4063,26.1899,26.3919,436900.0
2013-05-02 09:35:00,36.57,36.7,36.57,36.69,216900.0,26.3847,26.4785,26.3847,26.4712,216900.0
2013-05-02 09:40:00,36.69,36.7,36.59,36.59,98300.0,26.4712,26.4785,26.3991,26.3991,98300.0
2013-05-02 09:45:00,36.59,36.69,36.59,36.64,102100.0,26.3991,26.4712,26.3991,26.4352,102100.0
2013-05-02 09:50:00,36.65,36.69,36.6,36.63,93900.0,26.4424,26.4712,26.4063,26.4279,93900.0
2013-05-02 09:55:00,36.64,36.65,36.56,36.58,94900.0,26.4352,26.4424,26.3774,26.3919,94900.0
2013-05-02 10:00:00,36.58,36.64,36.52,36.55,111200.0,26.3919,26.4352,26.3486,26.3702,111200.0
2013-05-02 10:05:00,36.55,36.64,36.53,36.61,128800.0,26.3702,26.4352,26.3558,26.4135,128800.0
2013-05-02 10:10:00,36.62,36.63,36.57,36.58,168300.0,26.4207,26.4279,26.3847,26.3919,168300.0
2013-05-02 10:15:00,36.58,36.63,36.54,36.54,61600.0,26.3919,26.4279,26.363,26.363,61600.0
2013-05-02 10:20:00,36.55,36.65,36.54,36.58,78100.0,26.3702,26.4424,26.363,26.3919,78100.0
2013-05-02 10:25:00,36.59,36.62,36.58,36.58,77000.0,26.3991,26.4207,26.3919,26.3919,77000.0
2013-05-02 10:30:00,36.58,36.61,36.55,36.61,61800.0,26.3919,26.4135,26.3702,26.4135,61800.0
2013-05-02 10:35:00,36.62,36.62,36.57,36.59,59100.0,26.4207,26.4207,26.3847,26.3991,59100.0
2013-05-02 10:40:00,36.6,36.65,36.6,36.64,52100.0,26.4063,26.4424,26.4063,26.4352,52100.0
2013-05-02 10:45:00,36.65,36.66,36.61,36.61,76100.0,26.4424,26.4496,26.4135,26.4135,76100.0
2013-05-02 10:50:00,36.61,36.66,36.6,36.63,71000.0,26.4135,26.4496,26.4063,26.4279,71000.0
2013-05-02 10:55:00,36.63,36.64,36.59,36.63,41500.0,26.4279,26.4352,26.3991,26.4279,41500.0
2013-05-02 11:00:00,36.63,36.65,36.62,36.64,327900.0,26.4279,26.4424,26.4207,26.4352,327900.0
2013-05-02 11:05:00,36.64,36.65,36.62,36.63,41800.0,26.4352,26.4424,26.4207,26.4279,41800.0
2013-05-02 11:10:00,36.63,36.7,36.63,36.68,172500.0,26.4279,26.4785,26.4279,26.464,172500.0
2013-05-02 11:15:00,36.69,36.71,36.66,36.7,154900.0,26.4712,26.4857,26.4496,26.4785,154900.0
2013-05-02 11:20:00,36.7,36.74,36.7,36.73,121500.0,26.4785,26.5073,26.4785,26.5001,121500.0
2013-05-02 11:25:00,36.73,36.75,36.73,36.73,231100.0,26.5001,26.5145,26.5001,26.5001,231100.0
2013-05-02 11:30:00,36.74,36.78,36.73,36.77,112600.0,26.5073,26.5362,26.5001,26.529,112600.0
2013-05-02 11:35:00,36.77,36.79,36.73,36.74,59500.0,26.529,26.5434,26.5001,26.5073,59500.0
2013-05-02 11:40:00,36.75,36.79,36.74,36.79,44200.0,26.5145,26.5434,26.5073,26.5434,44200.0
2013-05-02 11:45:00,36.79,36.8,36.76,36.78,254000.0,26.5434,26.5506,26.5217,26.5362,254000.0
2013-05-02 11:50:00,36.78,36.8,36.77,36.77,34400.0,26.5362,26.5506,26.529,26.529,34400.0
2013-05-02 11:55:00,36.76,36.79,36.76,36.79,38500.0,26.5217,26.5434,26.5217,26.5434,38500.0
2013-05-02 12:00:00,36.78,36.8,36.73,36.74,69700.0,26.5362,26.5506,26.5001,26.5073,69700.0
2013-05-02 12:05:00,36.74,36.75,36.68,36.72,60100.0,26.5073,26.5145,26.464,26.4929,60100.0
2013-05-02 12:10:00,36.71,36.71,36.66,36.66,46900.0,26.4857,26.4857,26.4496,26.4496,46900.0
2013-05-02 12:15:00,36.66,36.72,36.66,36.69,50100.0,26.4496,26.4929,26.4496,26.4712,50100.0
2013-05-02 12:20:00,36.69,36.71,36.67,36.69,24600.0,26.4712,26.4857,26.4568,26.4712,24600.0
2013-05-02 12:25:00,36.7,36.7,36.66,36.69,58500.0,26.4785,26.4785,26.4496,26.4712,58500.0
2013-05-02 12:30:00,36.69,36.72,36.66,36.68,59000.0,26.4712,26.4929,26.4496,26.464,59000.0
2013-05-02 12:35:00,36.69,36.7,36.68,36.7,23400.0,26.4712,26.4785,26.464,26.4785,23400.0
2013-05-02 12:40:00,36.7,36.72,36.69,36.69,31600.0,26.4785,26.4929,26.4712,26.4712,31600.0
2013-05-02 12:45:00,36.69,36.75,36.68,36.71,59000.0,26.4712,26.5145,26.464,26.4857,59000.0
2013-05-02 12:50:00,36.73,36.75,36.72,36.73,22800.0,26.5001,26.5145,26.4929,26.5001,22800.0
2013-05-02 12:55:00,36.73,36.76,36.73,36.73,27700.0,26.5001,26.5217,26.5001,26.5001,27700.0
2013-05-02 13:00:00,36.73,36.76,36.72,36.76,30100.0,26.5001,26.5217,26.4929,26.5217,30100.0
2013-05-02 13:05:00,36.76,36.79,36.75,36.79,32100.0,26.5217,26.5434,26.5145,26.5434,32100.0
2013-05-02 13:10:00,36.78,36.8,36.77,36.78,42600.0,26.5362,26.5506,26.529,26.5362,42600.0
2013-05-02 13:15:00,36.78,36.8,36.78,36.8,58100.0,26.5362,26.5506,26.5362,26.5506,58100.0
2013-05-02 13:20:00,36.8,36.88,36.79,36.86,132900.0,26.5506,26.6083,26.5434,26.5939,132900.0
2013-05-02 13:25:00,36.86,36.89,36.84,36.84,198200.0,26.5939,26.6155,26.5795,26.5795,198200.0
2013-05-02 13:30:00,36.84,36.87,36.83,36.87,61000.0,26.5795,26.6011,26.5722,26.6011,61000.0
2013-05-02 13:35:00,36.87,36.87,36.83,36.84,71900.0,26.6011,26.6011,26.5722,26.5795,71900.0
2013-05-02 13:40:00,36.83,36.86,36.83,36.84,164000.0,26.5722,26.5939,26.5722,26.5795,164000.0
2013-05-02 13:45:00,36.84,36.88,36.84,36.86,46900.0,26.5795,26.6083,26.5795,26.5939,46900.0
2013-05-02 13:50:00,36.86,36.87,36.83,36.86,67000.0,26.5939,26.6011,26.5722,26.5939,67000.0
2013-05-02 13:55:00,36.85,36.87,36.84,36.84,142600.0,26.5867,26.6011,26.5795,26.5795,142600.0
2013-05-02 14:00:00,36.84,36.87,36.83,36.86,123400.0,26.5795,26.6011,26.5722,26.5939,123400.0
2013-05-02 14:05:00,36.87,36.89,36.87,36.87,31800.0,26.6011,26.6155,26.6011,26.6011,31800.0
2013-05-02 14:10:00,36.87,36.88,36.83,36.84,106200.0,26.6011,26.6083,26.5722,26.5795,106200.0
2013-05-02 14:15:00,36.84,36.89,36.83,36.86,114700.0,26.5795,26.6155,26.5722,26.5939,114700.0
2013-05-02 14:20:00,36.86,36.86,36.83,36.84,55600.0,26.5939,26.5939,26.5722,26.5795,55600.0
2013-05-02 14:25:00,36.84,36.9,36.84,36.89,92700.0,26.5795,26.6228,26.5795,26.6155,92700.0
2013-05-02 14:30:00,36.88,36.89,36.86,36.87,84100.0,26.6083,26.6155,26.5939,26.6011,84100.0
2013-05-02 14:35:00,36.87,36.89,36.86,36.87,217800.0,26.6011,26.6155,26.5939,26.6011,217800.0
2013-05-02 14:40:00,36.86,36.88,36.86,36.87,164700.0,26.5939,26.6083,26.5939,26.6011,164700.0
2013-05-02 14:45:00,36.87,36.87,36.83,36.83,83000.0,26.6011,26.6011,26.5722,26.5722,83000.0
2013-05-02 14:50:00,36.84,36.84,36.79,36.82,157200.0,26.5795,26.5795,26.5434,26.565,157200.0
2013-05-02 14:55:00,36.82,36.84,36.79,36.82,78500.0,26.565,26.5795,26.5434,26.565,78500.0
2013-05-02 15:00:00,36.82,36.82,36.8,36.81,44200.0,26.565,26.565,26.5506,26.5578,44200.0
2013-05-02 15:05:00,36.81,36.82,36.76,36.79,109700.0,26.5578,26.565,26.5217,26.5434,109700.0
2013-05-02 15:10:00,36.79,36.8,36.74,36.76,131300.0,26.5434,26.5506,26.5073,26.5217,131300.0
2013-05-02 15:15:00,36.76,36.77,36.75,36.75,98000.0,26.5217,26.529,26.5145,26.5145,98000.0
2013-05-02 15:20:00,36.76,36.76,36.68,36.7,324700.0,26.5217,26.5217,26.464,26.4785,324700.0
2013-05-02 15:25:00,36.71,36.73,36.7,36.73,99400.0,26.4857,26.5001,26.4785,26.5001,99400.0
2013-05-02 15:30:00,36.73,36.79,36.73,36.78,100300.0,26.5001,26.5434,26.5001,26.5362,100300.0
2013-05-02 15:35:00,36.77,36.8,36.75,36.79,108900.0,26.529,26.5506,26.5145,26.5434,108900.0
2013-05-02 15:40:00,36.78,36.81,36.78,36.8,104200.0,26.5362,26.5578,26.5362,26.5506,104200.0
2013-05-02 15:45:00,36.8,36.8,36.75,36.76,147600.0,26.5506,26.5506,26.5145,26.5217,147600.0
2013-05-02 15:50:00,36.76,36.8,36.75,36.77,221100.0,26.5217,26.5506,26.5145,26.529,221100.0
2013-05-02 15:55:00,36.77,36.77,36.69,36.69,493400.0,26.529,26.529,26.4712,26.4712,493400.0
2013-05-03 09:30:00,36.94,37.05,36.87,36.97,780800.0,26.6516,26.731,26.6011,26.6733,780800.0
2013-05-03 09:35:00,36.98,37.14,36.96,36.99,366300.0,26.6805,26.7959,26.666,26.6877,366300.0
2013-05-03 09:40:00,36.99,37.07,36.97,37.01,244900.0,26.6877,26.7454,26.6733,26.7021,244900.0
2013-05-03 09:45:00,37.0,37.05,36.99,36.99,138600.0,26.6949,26.731,26.6877,26.6877,138600.0
2013-05-03 09:50:00,37.0,37.04,36.98,37.0,208200.0,26.6949,26.7238,26.6805,26.6949,208200.0
2013-05-03 09:55:00,36.99,37.01,36.95,37.0,198100.0,26.6877,26.7021,26.6588,26.6949,198100.0
2013-05-03 10:00:00,37.0,37.01,36.92,36.98,120000.0,26.6949,26.7021,26.6372,26.6805,120000.0
2013-05-03 10:05:00,36.98,37.0,36.94,36.97,202400.0,26.6805,26.6949,26.6516,26.6733,202400.0
2013-05-03 10:10:00,36.97,37.0,36.95,36.99,107300.0,26.6733,26.6949,26.6588,26.6877,107300.0
2013-05-03 10:15:00,36.98,37.01,36.96,36.97,156500.0,26.6805,26.7021,26.666,26.6733,156500.0
2013-05-03 10:20:00,36.96,37.01,36.96,37.0,152800.0,26.666,26.7021,26.666,26.6949,152800.0
2013-05-03 10:25:00,37.0,37.02,36.97,37.0,255500.0,26.6949,26.7093,26.6733,26.6949,255500.0
2013-05-03 10:30:00,37.0,37.03,36.97,37.01,237700.0,26.6949,26.7165,26.6733,26.7021,237700.0
2013-05-03 10:35:00,37.01,37.02,36.96,36.98,156000.0,26.7021,26.7093,26.666,26.6805,156000.0
2013-05-03 10:40:00,36.99,37.04,36.96,37.0,225800.0,26.6877,26.7238,26.666,26.6949,225800.0
2013-05-03 10:45:00,37.0,37.0,36.97,36.98,107200.0,26.6949,26.6949,26.6733,26.6805,107200.0
2013-05-03 10:50:00,36.98,37.0,36.97,36.99,84200.0,26.6805,26.6949,26.6733,26.6877,84200.0
2013-05-03 10:55:00,36.99,37.03,36.98,37.0,494400.0,26.6877,26.7165,26.6805,26.6949,494400.0
2013-05-03 11:00:00,37.0,37.03,36.99,37.0,175300.0,26.6949,26.7165,26.6877,26.6949,175300.0
2013-05-03 11:05:00,37.0,37.04,36.99,37.03,117400.0,26.6949,26.7238,26.6877,26.7165,117400.0
2013-05-03 11:10:00,37.04,37.09,37.03,37.09,80800.0,26.7238,26.7598,26.7165,26.7598,80800.0
2013-05-03 11:15:00,37.08,37.13,37.08,37.1,202100.0,26.7526,26.7887,26.7526,26.767,202100.0
2013-05-03 11:20:00,37.1,37.11,37.05,37.07,292800.0,26.767,26.7743,26.731,26.7454,292800.0
2013-05-03 11:25:00,37.05,37.06,37.04,37.06,92500.0,26.731,26.7382,26.7238,26.7382,92500.0
2013-05-03 11:30:00,37.05,37.08,37.03,37.04,157700.0,26.731,26.7526,26.7165,26.7238,157700.0
2013-05-03 11:35:00,37.04,37.06,37.04,37.05,117500.0,26.7238,26.7382,26.7238,26.731,117500.0
2013-05-03 11:40:00,37.06,37.08,37.05,37.07,115900.0,26.7382,26.7526,26.731,26.7454,115900.0
2013-05-03 11:45:00,37.07,37.1,37.06,37.08,68400.0,26.7454,26.767,26.7382,26.7526,68400.0
2013-05-03 11:50:00,37.08,37.1,37.07,37.09,65600.0,26.7526,26.767,26.7454,26.7598,65600.0
2013-05-03 11:55:00,37.09,37.1,37.05,37.06,70400.0,26.7598,26.767,26.731,26.7382,70400.0
2013-05-03 12:00:00,37.06,37.08,37.03,37.08,75000.0,26.7382,26.7526,26.7165,26.7526,75000.0
2013-05-03 12:05:00,37.08,37.1,37.07,37.08,68500.0,26.7526,26.767,26.7454,26.7526,68500.0
2013-05-03 12:10:00,37.09,37.1,37.08,37.09,93100.0,26.7598,26.767,26.7526,26.7598,93100.0
2013-05-03 12:15:00,37.09,37.11,37.08,37.1,126200.0,26.7598,26.7743,26.7526,26.767,126200.0
2013-05-03 12:20:00,37.11,37.17,37.09,37.16,149900.0,26.7743,26.8176,26.7598,26.8103,149900.0
2013-05-03 12:25:00,37.16,37.18,37.12,37.13,195000.0,26.8103,26.8248,26.7815,26.7887,195000.0
2013-05-03 12:30:00,37.12,37.15,37.11,37.12,155800.0,26.7815,26.8031,26.7743,26.7815,155800.0
2013-05-03 12:35:00,37.12,37.14,37.12,37.13,45000.0,26.7815,26.7959,26.7815,26.7887,45000.0
2013-05-03 12:40:00,37.13,37.14,37.11,37.12,255300.0,26.7887,26.7959,26.7743,26.7815,255300.0
2013-05-03 12:45:00,37.11,37.12,37.1,37.11,49100.0,26.7743,26.7815,26.767,26.7743,49100.0
2013-05-03 12:50:00,37.12,37.13,37.1,37.11,89700.0,26.7815,26.7887,26.767,26.7743,89700.0
2013-05-03 12:55:00,37.11,37.14,37.11,37.12,82700.0,26.7743,26.7959,26.7743,26.7815,82700.0
2013-05-03 13:00:00,37.13,37.16,37.13,37.14,79400.0,26.7887,26.8103,26.7887,26.7959,79400.0
2013-05-03 13:05:00,37.14,37.18,37.14,37.15,70500.0,26.7959,26.8248,26.7959,26.8031,70500.0
2013-05-03 13:10:00,37.16,37.2,37.15,37.18,42600.0,26.8103,26.8392,26.8031,26.8248,42600.0
2013-05-03 13:15:00,37.18,37.19,37.15,37.17,68800.0,26.8248,26.832,26.8031,26.8176,68800.0
2013-05-03 13:20:00,37.18,37.19,37.17,37.19,96400.0,26.8248,26.832,26.8176,26.832,96400.0
2013-05-03 13:25:00,37.19,37.2,37.15,37.15,326500.0,26.832,26.8392,26.8031,26.8031,326500.0
2013-05-03 13:30:00,37.15,37.18,37.14,37.14,79100.0,26.8031,26.8248,26.7959,26.7959,79100.0
2013-05-03 13:35:00,37.15,37.16,37.14,37.14,80400.0,26.8031,26.8103,26.7959,26.7959,80400.0
2013-05-03 13:40:00,37.14,37.16,37.14,37.14,75400.0,26.7959,26.8103,26.7959,26.7959,75400.0
2013-05-03 13:45:00,37.14,37.16,37.12,37.14,106200.0,26.7959,26.8103,26.7815,26.7959,106200.0
2013-05-03 13:50:00,37.14,37.14,37.13,37.13,44200.0,26.7959,26.7959,26.7887,26.7887,44200.0
2013-05-03 13:55:00,37.13,37.14,37.1,37.1,103100.0,26.7887,26.7959,26.767,26.767,103100.0
2013-05-03 14:00:00,37.11,37.13,37.1,37.11,41200.0,26.7743,26.7887,26.767,26.7743,41200.0
2013-05-03 14:05:00,37.11,37.13,37.1,37.12,23400.0,26.7743,26.7887,26.767,26.7815,23400.0
2013-05-03 14:10:00,37.13,37.15,37.12,37.12,73500.0,26.7887,26.8031,26.7815,26.7815,73500.0
2013-05-03 14:15:00,37.12,37.13,37.08,37.1,110300.0,26.7815,26.7887,26.7526,26.767,110300.0
2013-05-03 14:20:00,37.11,37.14,37.11,37.11,70800.0,26.7743,26.7959,26.7743,26.7743,70800.0
2013-05-03 14:25:00,37.12,37.12,37.11,37.11,71100.0,26.7815,26.7815,26.7743,26.7743,71100.0
2013-05-03 14:30:00,37.12,37.12,37.04,37.04,182600.0,26.7815,26.7815,26.7238,26.7238,182600.0
2013-05-03 14:35:00,37.05,37.06,37.03,37.03,76100.0,26.731,26.7382,26.7165,26.7165,76100.0
2013-05-03 14:40:00,37.03,37.04,36.99,36.99,70800.0,26.7165,26.7238,26.6877,26.6877,70800.0
2013-05-03 14:45:00,36.98,37.02,36.96,37.01,58300.0,26.6805,26.7093,26.666,26.7021,58300.0
2013-05-03 14:50:00,37.01,37.03,37.01,37.02,38600.0,26.7021,26.7165,26.7021,26.7093,38600.0
2013-05-03 14:55:00,37.02,37.05,37.02,37.04,94400.0,26.7093,26.731,26.7093,26.7238,94400.0
2013-05-03 15:00:00,37.03,37.05,36.99,36.99,74600.0,26.7165,26.731,26.6877,26.6877,74600.0
2013-05-03 15:05:00,36.99,37.01,36.98,37.0,68100.0,26.6877,26.7021,26.6805,26.6949,68100.0
2013-05-03 15:10:00,37.0,37.04,36.99,37.02,89900.0,26.6949,26.7238,26.6877,26.7093,89900.0
2013-05-03 15:15:00,37.03,37.07,37.01,37.05,68200.0,26.7165,26.7454,26.7021,26.731,68200.0
2013-05-03 15:20:00,37.06,37.08,37.04,37.08,71800.0,26.7382,26.7526,26.7238,26.7526,71800.0
2013-05-03 15:25:00,37.07,37.13,37.05,37.12,65900.0,26.7454,26.7887,26.731,26.7815,65900.0
2013-05-03 15:30:00,37.11,37.13,37.09,37.1,111500.0,26.7743,26.7887,26.7598,26.767,111500.0
2013-05-03 15:35:00,37.1,37.11,37.05,37.08,171400.0,26.767,26.7743,26.731,26.7526,171400.0
2013-05-03 15:40:00,37.08,37.1,37.06,37.09,289100.0,26.7526,26.767,26.7382,26.7598,289100.0
2013-05-03 15:45:00,37.08,37.09,37.05,37.05,134600.0,26.7526,26.7598,26.731,26.731,134600.0
2013-05-03 15:50:00,37.05,37.08,37.05,37.05,265800.0,26.731,26.7526,26.731,26.731,265800.0
2013-05-03 15:55:00,37.06,37.07,36.99,37.0,355600.0,26.7382,26.7454,26.6877,26.6949,355600.0
2013-05-06 09:30:00,36.95,37.19,36.81,37.03,297500.0,26.6588,26.832,26.5578,26.7165,297500.0
2013-05-06 09:35:00,37.03,37.07,37.01,37.03,89500.0,26.7165,26.7454,26.7021,26.7165,89500.0
2013-05-06 09:40:00,37.03,37.03,36.89,36.95,134500.0,26.7165,26.7165,26.6155,26.6588,134500.0
2013-05-06 09:45:00,36.95,36.99,36.9,36.98,117100.0,26.6588,26.6877,26.6228,26.6805,117100.0
2013-05-06 09:50:00,36.99,37.0,36.94,36.98,89700.0,26.6877,26.6949,26.6516,26.6805,89700.0
2013-05-06 09:55:00,36.96,37.08,36.95,37.01,102700.0,26.666,26.7526,26.6588,26.7021,102700.0
2013-05-06 10:00:00,37.02,37.06,37.01,37.02,100500.0,26.7093,26.7382,26.7021,26.7093,100500.0
2013-05-06 10:05:00,37.01,37.07,37.0,37.06,100800.0,26.7021,26.7454,26.6949,26.7382,100800.0
2013-05-06 10:10:00,37.05,37.09,37.03,37.04,213000.0,26.731,26.7598,26.7165,26.7238,213000.0
2013-05-06 10:15:00,37.05,37.14,37.05,37.14,115900.0,26.731,26.7959,26.731,26.7959,115900.0
2013-05-06 10:20:00,37.14,37.15,37.1,37.11,54400.0,26.7959,26.8031,26.767,26.7743,54400.0
2013-05-06 10:25:00,37.11,37.15,37.11,37.15,53300.0,26.7743,26.8031,26.7743,26.8031,53300.0
2013-05-06 10:30:00,37.15,37.18,37.14,37.16,79800.0,26.8031,26.8248,26.7959,26.8103,79800.0
2013-05-06 10:35:00,37.17,37.19,37.16,37.19,72600.0,26.8176,26.832,26.8103,26.832,72600.0
2013-05-06 10:40:00,37.18,37.2,37.17,37.18,66900.0,26.8248,26.8392,26.8176,26.8248,66900.0
2013-05-06 10:45:00,37.18,37.25,37.17,37.24,140800.0,26.8248,26.8753,26.8176,26.8681,140800.0
2013-05-06 10:50:00,37.23,37.24,37.19,37.19,148100.0,26.8608,26.8681,26.832,26.832,148100.0
2013-05-06 10:55:00,37.19,37.2,37.12,37.15,73900.0,26.832,26.8392,26.7815,26.8031,73900.0
2013-05-06 11:00:00,37.15,37.18,37.14,37.18,70800.0,26.8031,26.8248,26.7959,26.8248,70800.0
2013-05-06 11:05:00,37.18,37.21,37.17,37.19,114600.0,26.8248,26.8464,26.8176,26.832,114600.0
2013-05-06 11:10:00,37.2,37.2,37.17,37.18,67700.0,26.8392,26.8392,26.8176,26.8248,67700.0
2013-05-06 11:15:00,37.19,37.19,37.16,37.16,54200.0,26.832,26.832,26.8103,26.8103,54200.0
2013-05-06 11:20:00,37.16,37.2,37.15,37.18,43500.0,26.8103,26.8392,26.8031,26.8248,43500.0
2013-05-06 11:25:00,37.17,37.18,37.15,37.15,36400.0,26.8176,26.8248,26.8031,26.8031,36400.0
2013-05-06 11:30:00,37.16,37.16,37.0,37.05,210900.0,26.8103,26.8103,26.6949,26.731,210900.0
2013-05-06 11:35:00,37.05,37.15,37.05,37.15,106000.0,26.731,26.8031,26.731,26.8031,106000.0
2013-05-06 11:40:00,37.15,37.2,37.15,37.17,54900.0,26.8031,26.8392,26.8031,26.8176,54900.0
2013-05-06 11:45:00,37.17,37.19,37.16,37.19,27000.0,26.8176,26.832,26.8103,26.832,27000.0
2013-05-06 11:50:00,37.18,37.2,37.16,37.18,69000.0,26.8248,26.8392,26.8103,26.8248,69000.0
2013-05-06 11:55:00,37.17,37.2,37.15,37.16,59500.0,26.8176,26.8392,26.8031,26.8103,59500.0
2013-05-06 12:00:00,37.17,37.19,37.16,37.18,35600.0,26.8176,26.832,26.8103,26.8248,35600.0
2013-05-06 12:05:00,37.18,37.19,37.16,37.18,40700.0,26.8248,26.832,26.8103,26.8248,40700.0
2013-05-06 12:10:00,37.19,37.2,37.17,37.18,28900.0,26.832,26.8392,26.8176,26.8248,28900.0
2013-05-06 12:15:00,37.19,37.19,37.15,37.16,42800.0,26.832,26.832,26.8031,26.8103,42800.0
2013-05-06 12:20:00,37.17,37.17,37.13,37.13,58600.0,26.8176,26.8176,26.7887,26.7887,58600.0
2013-05-06 12:25:00,37.14,37.14,37.11,37.11,36700.0,26.7959,26.7959,26.7743,26.7743,36700.0
2013-05-06 12:30:00,37.11,37.12,37.09,37.11,19500.0,26.7743,26.7815,26.7598,26.7743,19500.0
2013-05-06 12:35:00,37.11,37.12,37.09,37.11,39600.0,26.7743,26.7815,26.7598,26.7743,39600.0
2013-05-06 12:40:00,37.1,37.11,37.08,37.09,39800.0,26.767,26.7743,26.7526,26.7598,39800.0
2013-05-06 12:45:00,37.09,37.11,37.06,37.11,44600.0,26.7598,26.7743,26.7382,26.7743,44600.0
2013-05-06 12:50:00,37.11,37.12,37.1,37.11,23000.0,26.7743,26.7815,26.767,26.7743,23000.0
2013-05-06 12:55:00,37.11,37.11,37.08,37.09,36400.0,26.7743,26.7743,26.7526,26.7598,36400.0
2013-05-06 13:00:00,37.09,37.11,37.06,37.06,36000.0,26.7598,26.7743,26.7382,26.7382,36000.0
2013-05-06 13:05:00,37.06,37.08,37.04,37.07,49100.0,26.7382,26.7526,26.7238,26.7454,49100.0
2013-05-06 13:10:00,37.07,37.1,37.06,37.08,28400.0,26.7454,26.767,26.7382,26.7526,28400.0
2013-05-06 13:15:00,37.08,37.11,37.07,37.1,35700.0,26.7526,26.7743,26.7454,26.767,35700.0
2013-05-06 13:20:00,37.11,37.11,37.07,37.07,26100.0,26.7743,26.7743,26.7454,26.7454,26100.0
2013-05-06 13:25:00,37.08,37.08,37.07,37.07,14900.0,26.7526,26.7526,26.7454,26.7454,14900.0
2013-05-06 13:30:00,37.08,37.09,37.04,37.09,75900.0,26.7526,26.7598,26.7238,26.7598,75900.0
2013-05-06 13:35:00,37.08,37.09,37.06,37.06,29200.0,26.7526,26.7598,26.7382,26.7382,29200.0
2013-05-06 13:40:00,37.06,37.09,37.06,37.08,10100.0,26.7382,26.7598,26.7382,26.7526,10100.0
2013-05-06 13:45:00,37.08,37.09,37.06,37.06,35800.0,26.7526,26.7598,26.7382,26.7382,35800.0
2013-05-06 13:50:00,37.06,37.11,37.06,37.1,42700.0,26.7382,26.7743,26.7382,26.767,42700.0
2013-05-06 13:55:00,37.11,37.11,37.09,37.11,40500.0,26.7743,26.7743,26.7598,26.7743,40500.0
2013-05-06 14:00:00,37.1,37.11,37.09,37.1,22500.0,26.767,26.7743,26.7598,26.767,22500.0
2013-05-06 14:05:00,37.1,37.12,37.09,37.11,27900.0,26.767,26.7815,26.7598,26.7743,27900.0
2013-05-06 14:10:00,37.12,37.13,37.08,37.09,62200.0,26.7815,26.7887,26.7526,26.7598,62200.0
2013-05-06 14:15:00,37.09,37.1,37.07,37.09,40100.0,26.7598,26.767,26.7454,26.7598,40100.0
2013-05-06 14:20:00,37.09,37.1,37.06,37.07,48000.0,26.7598,26.767,26.7382,26.7454,48000.0
2013-05-06 14:25:00,37.08,37.12,37.07,37.11,41500.0,26.7526,26.7815,26.7454,26.7743,41500.0
2013-05-06 14:30:00,37.11,37.12,37.1,37.11,19300.0,26.7743,26.7815,26.767,26.7743,19300.0
2013-05-06 14:35:00,37.11,37.12,37.07,37.07,50100.0,26.7743,26.7815,26.7454,26.7454,50100.0
2013-05-06 14:40:00,37.07,37.09,37.07,37.08,38000.0,26.7454,26.7598,26.7454,26.7526,38000.0
2013-05-06 14:45:00,37.08,37.08,37.04,37.04,56800.0,26.7526,26.7526,26.7238,26.7238,56800.0
2013-05-06 14:50:00,37.05,37.06,37.04,37.06,48000.0,26.731,26.7382,26.7238,26.7382,48000.0
2013-05-06 14:55:00,37.05,37.06,37.05,37.05,29100.0,26.731,26.7382,26.731,26.731,29100.0
2013-05-06 15:00:00,37.06,37.07,37.05,37.06,31800.0,26.7382,26.7454,26.731,26.7382,31800.0
2013-05-06 15:05:00,37.07,37.08,37.03,37.08,90000.0,26.7454,26.7526,26.7165,26.7526,90000.0
2013-05-06 15:10:00,37.08,37.08,37.04,37.05,56100.0,26.7526,26.7526,26.7238,26.731,56100.0
2013-05-06 15:15:00,37.05,37.06,37.01,37.01,53200.0,26.731,26.7382,26.7021,26.7021,53200.0
2013-05-06 15:20:00,37.02,37.04,37.01,37.02,82900.0,26.7093,26.7238,26.7021,26.7093,82900.0
2013-05-06 15:25:00,37.02,37.07,37.02,37.05,71800.0,26.7093,26.7454,26.7093,26.731,71800.0
2013-05-06 15:30:00,37.06,37.08,37.05,37.08,74900.0,26.7382,26.7526,26.731,26.7526,74900.0
2013-05-06 15:35:00,37.08,37.13,37.07,37.12,139800.0,26.7526,26.7887,26.7454,26.7815,139800.0
2013-05-06 15:40:00,37.13,37.16,37.12,37.13,158700.0,26.7887,26.8103,26.7815,26.7887,158700.0
2013-05-06 15:45:00,37.14,37.14,37.09,37.11,132800.0,26.7959,26.7959,26.7598,26.7743,132800.0
2013-05-06 15:50:00,37.12,37.14,37.09,37.11,154600.0,26.7815,26.7959,26.7598,26.7743,154600.0
2013-05-06 15:55:00,37.11,37.11,37.03,37.04,318300.0,26.7743,26.7743,26.7165,26.7238,318300.0
2013-05-07 09:30:00,37.11,37.11,37.02,37.04,117400.0,26.7743,26.7743,26.7093,26.7238,117400.0
2013-05-07 09:35:00,37.05,37.06,36.96,37.0,190800.0,26.731,26.7382,26.666,26.6949,190800.0
2013-05-07 09:40:00,37.01,37.03,36.96,36.98,103500.0,26.7021,26.7165,26.666,26.6805,103500.0
2013-05-07 09:45:00,36.98,37.05,36.96,37.03,110200.0,26.6805,26.731,26.666,26.7165,110200.0
2013-05-07 09:50:00,37.03,37.11,37.02,37.09,135200.0,26.7165,26.7743,26.7093,26.7598,135200.0
2013-05-07 09:55:00,37.09,37.14,37.06,37.14,82500.0,26.7598,26.7959,26.7382,26.7959,82500.0
2013-05-07 10:00:00,37.14,37.15,36.97,36.97,113100.0,26.7959,26.8031,26.6733,26.6733,113100.0
2013-05-07 10:05:00,36.97,37.02,36.96,37.0,70100.0,26.6733,26.7093,26.666,26.6949,70100.0
2013-05-07 10:10:00,37.0,37.02,36.91,36.97,99600.0,26.6949,26.7093,26.63,26.6733,99600.0
2013-05-07 10:15:00,36.97,36.99,36.9,36.92,83800.0,26.6733,26.6877,26.6228,26.6372,83800.0
2013-05-07 10:20:00,36.92,37.05,36.91,36.99,84500.0,26.6372,26.731,26.63,26.6877,84500.0
2013-05-07 10:25:00,37.0,37.06,37.0,37.05,51100.0,26.6949,26.7382,26.6949,26.731,51100.0
2013-05-07 10:30:00,37.05,37.05,37.01,37.02,41900.0,26.731,26.731,26.7021,26.7093,41900.0
2013-05-07 10:35:00,37.01,37.1,37.01,37.07,46900.0,26.7021,26.767,26.7021,26.7454,46900.0
2013-05-07 10:40:00,37.07,37.08,37.06,37.08,34900.0,26.7454,26.7526,26.7382,26.7526,34900.0
2013-05-07 10:45:00,37.08,37.1,37.05,37.07,84000.0,26.7526,26.767,26.731,26.7454,84000.0
2013-05-07 10:50:00,37.08,37.08,37.02,37.02,47600.0,26.7526,26.7526,26.7093,26.7093,47600.0
2013-05-07 10:55:00,37.02,37.03,36.99,37.02,45300.0,26.7093,26.7165,26.6877,26.7093,45300.0
2013-05-07 11:00:00,37.02,37.04,37.0,37.02,41300.0,26.7093,26.7238,26.6949,26.7093,41300.0
2013-05-07 11:05:00,37.03,37.04,37.0,37.0,50700.0,26.7165,26.7238,26.6949,26.6949,50700.0
2013-05-07 11:10:00,37.01,37.04,37.01,37.02,34500.0,26.7021,26.7238,26.7021,26.7093,34500.0
2013-05-07 11:15:00,37.01,37.03,36.98,37.01,53700.0,26.7021,26.7165,26.6805,26.7021,53700.0
2013-05-07 11:20:00,37.01,37.05,37.01,37.04,90900.0,26.7021,26.731,26.7021,26.7238,90900.0
2013-05-07 11:25:00,37.04,37.04,37.0,37.01,76800.0,26.7238,26.7238,26.6949,26.7021,76800.0
2013-05-07 11:30:00,37.0,37.01,36.97,36.98,33100.0,26.6949,26.7021,26.6733,26.6805,33100.0
2013-05-07 11:35:00,36.98,37.0,36.98,36.99,23000.0,26.6805,26.6949,26.6805,26.6877,23000.0
2013-05-07 11:40:00,36.99,37.0,36.97,36.98,45900.0,26.6877,26.6949,26.6733,26.6805,45900.0
2013-05-07 11:45:00,36.98,36.99,36.93,36.93,44400.0,26.6805,26.6877,26.6444,26.6444,44400.0
2013-05-07 11:50:00,36.93,36.94,36.86,36.87,74500.0,26.6444,26.6516,26.5939,26.6011,74500.0
2013-05-07 11:55:00,36.87,36.91,36.87,36.9,41300.0,26.6011,26.63,26.6011,26.6228,41300.0
2013-05-07 12:00:00,36.9,36.93,36.89,36.93,28100.0,26.6228,26.6444,26.6155,26.6444,28100.0
2013-05-07 12:05:00,36.93,36.96,36.93,36.96,24500.0,26.6444,26.666,26.6444,26.666,24500.0
2013-05-07 12:10:00,36.96,36.98,36.95,36.98,21600.0,26.666,26.6805,26.6588,26.6805,21600.0
2013-05-07 12:15:00,36.98,36.99,36.94,36.98,91900.0,26.6805,26.6877,26.6516,26.6805,91900.0
2013-05-07 12:20:00,36.98,37.0,36.97,36.99,40800.0,26.6805,26.6949,26.6733,26.6877,40800.0
2013-05-07 12:25:00,36.98,36.99,36.98,36.99,13400.0,26.6805,26.6877,26.6805,26.6877,13400.0
2013-05-07 12:30:00,36.99,36.99,36.96,36.97,25400.0,26.6877,26.6877,26.666,26.6733,25400.0
2013-05-07 12:35:00,36.97,37.02,36.97,37.02,59500.0,26.6733,26.7093,26.6733,26.7093,59500.0
2013-05-07 12:40:00,37.02,37.05,37.01,37.01,55900.0,26.7093,26.731,26.7021,26.7021,55900.0
2013-05-07 12:45:00,37.02,37.03,36.99,37.0,36100.0,26.7093,26.7165,26.6877,26.6949,36100.0
2013-05-07 12:50:00,37.01,37.02,37.0,37.02,27200.0,26.7021,26.7093,26.6949,26.7093,27200.0
2013-05-07 12:55:00,37.02,37.05,37.02,37.03,42000.0,26.7093,26.731,26.7093,26.7165,42000.0
2013-05-07 13:00:00,37.03,37.04,37.02,37.03,51800.0,26.7165,26.7238,26.7093,26.7165,51800.0
2013-05-07 13:05:00,37.03,37.04,37.02,37.03,33200.0,26.7165,26.7238,26.7093,26.7165,33200.0
2013-05-07 13:10:00,37.04,37.04,37.01,37.04,84300.0,26.7238,26.7238,26.7021,26.7238,84300.0
2013-05-07 13:15:00,37.04,37.06,37.03,37.05,18800.0,26.7238,26.7382,26.7165,26.731,18800.0
2013-05-07 13:20:00,37.05,37.07,37.02,37.02,27200.0,26.731,26.7454,26.7093,26.7093,27200.0
2013-05-07 13:25:00,37.03,37.04,37.01,37.02,77100.0,26.7165,26.7238,26.7021,26.7093,77100.0
2013-05-07 13:30:00,37.01,37.02,36.98,36.98,54500.0,26.7021,26.7093,26.6805,26.6805,54500.0
2013-05-07 13:35:00,36.99,37.02,36.99,37.02,35000.0,26.6877,26.7093,26.6877,26.7093,35000.0
2013-05-07 13:40:00,37.02,37.03,37.0,37.0,31100.0,26.7093,26.7165,26.6949,26.6949,31100.0
2013-05-07 13:45:00,37.0,37.02,37.0,37.01,16200.0,26.6949,26.7093,26.6949,26.7021,16200.0
2013-05-07 13:50:00,37.01,37.08,37.01,37.08,76300.0,26.7021,26.7526,26.7021,26.7526,76300.0
2013-05-07 13:55:00,37.07,37.1,37.07,37.08,18400.0,26.7454,26.767,26.7454,26.7526,18400.0
2013-05-07 14:00:00,37.08,37.08,37.06,37.07,23600.0,26.7526,26.7526,26.7382,26.7454,23600.0
2013-05-07 14:05:00,37.07,37.09,37.06,37.06,40200.0,26.7454,26.7598,26.7382,26.7382,40200.0
2013-05-07 14:10:00,37.06,37.08,37.05,37.08,307200.0,26.7382,26.7526,26.731,26.7526,307200.0
2013-05-07 14:15:00,37.07,37.09,37.05,37.05,103700.0,26.7454,26.7598,26.731,26.731,103700.0
2013-05-07 14:20:00,37.05,37.06,37.04,37.06,58500.0,26.731,26.7382,26.7238,26.7382,58500.0
2013-05-07 14:25:00,37.06,37.09,37.05,37.08,42600.0,26.7382,26.7598,26.731,26.7526,42600.0
2013-05-07 14:30:00,37.08,37.08,37.04,37.04,29000.0,26.7526,26.7526,26.7238,26.7238,29000.0
2013-05-07 14:35:00,37.04,37.06,37.01,37.02,69100.0,26.7238,26.7382,26.7021,26.7093,69100.0
2013-05-07 14:40:00,37.02,37.06,37.02,37.04,53900.0,26.7093,26.7382,26.7093,26.7238,53900.0
2013-05-07 14:45:00,37.05,37.08,37.05,37.08,36100.0,26.731,26.7526,26.731,26.7526,36100.0
2013-05-07 14:50:00,37.08,37.09,37.03,37.04,88200.0,26.7526,26.7598,26.7165,26.7238,88200.0
2013-05-07 14:55:00,37.05,37.09,37.05,37.08,47200.0,26.731,26.7598,26.731,26.7526,47200.0
2013-05-07 15:00:00,37.08,37.09,37.05,37.05,74600.0,26.7526,26.7598,26.731,26.731,74600.0
2013-05-07 15:05:00,37.06,37.06,37.05,37.05,21400.0,26.7382,26.7382,26.731,26.731,21400.0
2013-05-07 15:10:00,37.05,37.07,37.05,37.07,39500.0,26.731,26.7454,26.731,26.7454,39500.0
2013-05-07 15:15:00,37.07,37.09,37.07,37.09,81500.0,26.7454,26.7598,26.7454,26.7598,81500.0
2013-05-07 15:20:00,37.08,37.1,37.07,37.09,51800.0,26.7526,26.767,26.7454,26.7598,51800.0
2013-05-07 15:25:00,37.09,37.1,37.07,37.07,51100.0,26.7598,26.767,26.7454,26.7454,51100.0
2013-05-07 15:30:00,37.07,37.09,37.07,37.08,38400.0,26.7454,26.7598,26.7454,26.7526,38400.0
2013-05-07 15:35:00,37.08,37.09,37.05,37.09,81600.0,26.7526,26.7598,26.731,26.7598,81600.0
2013-05-07 15:40:00,37.09,37.12,37.08,37.1,97500.0,26.7598,26.7815,26.7526,26.767,97500.0
2013-05-07 15:45:00,37.11,37.13,37.08,37.09,185800.0,26.7743,26.7887,26.7526,26.7598,185800.0
2013-05-07 15:50:00,37.09,37.11,37.07,37.09,118400.0,26.7598,26.7743,26.7454,26.7598,118400.0
2013-05-07 15:55:00,37.09,37.1,37.03,37.04,382800.0,26.7598,26.767,26.7165,26.7238,382800.0
2013-05-08 09:30:00,36.98,37.13,36.91,37.02,137100.0,26.6805,26.7887,26.63,26.7093,137100.0
2013-05-08 09:35:00,37.02,37.09,36.97,36.98,163800.0,26.7093,26.7598,26.6733,26.6805,163800.0
2013-05-08 09:40:00,36.97,37.09,36.96,37.08,57600.0,26.6733,26.7598,26.666,26.7526,57600.0
2013-05-08 09:45:00,37.08,37.1,37.0,37.01,78600.0,26.7526,26.767,26.6949,26.7021,78600.0
2013-05-08 09:50:00,37.01,37.05,36.98,37.02,144200.0,26.7021,26.731,26.6805,26.7093,144200.0
2013-05-08 09:55:00,37.02,37.03,36.96,37.02,66700.0,26.7093,26.7165,26.666,26.7093,66700.0
2013-05-08 10:00:00,37.02,37.02,36.97,37.0,70800.0,26.7093,26.7093,26.6733,26.6949,70800.0
2013-05-08 10:05:00,37.0,37.02,36.99,37.02,110400.0,26.6949,26.7093,26.6877,26.7093,110400.0
2013-05-08 10:10:00,37.03,37.09,37.02,37.09,133000.0,26.7165,26.7598,26.7093,26.7598,133000.0
2013-05-08 10:15:00,37.09,37.14,37.02,37.09,205500.0,26.7598,26.7959,26.7093,26.7598,205500.0
2013-05-08 10:20:00,37.08,37.09,37.02,37.03,99100.0,26.7526,26.7598,26.7093,26.7165,99100.0
2013-05-08 10:25:00,37.03,37.05,37.01,37.03,67200.0,26.7165,26.731,26.7021,26.7165,67200.0
2013-05-08 10:30:00,37.04,37.07,37.01,37.07,63000.0,26.7238,26.7454,26.7021,26.7454,63000.0
2013-05-08 10:35:00,37.07,37.09,37.04,37.06,93900.0,26.7454,26.7598,26.7238,26.7382,93900.0
2013-05-08 10:40:00,37.07,37.11,37.05,37.11,53800.0,26.7454,26.7743,26.731,26.7743,53800.0
2013-05-08 10:45:00,37.11,37.12,37.08,37.09,55400.0,26.7743,26.7815,26.7526,26.7598,55400.0
2013-05-08 10:50:00,37.09,37.16,37.08,37.15,104000.0,26.7598,26.8103,26.7526,26.8031,104000.0
2013-05-08 10:55:00,37.15,37.16,37.14,37.14,44900.0,26.8031,26.8103,26.7959,26.7959,44900.0
2013-05-08 11:00:00,37.13,37.15,37.12,37.15,29800.0,26.7887,26.8031,26.7815,26.8031,29800.0
2013-05-08 11:05:00,37.15,37.17,37.13,37.16,53800.0,26.8031,26.8176,26.7887,26.8103,53800.0
2013-05-08 11:10:00,37.16,37.16,37.13,37.14,80300.0,26.8103,26.8103,26.7887,26.7959,80300.0
2013-05-08 11:15:00,37.15,37.18,37.15,37.16,76100.0,26.8031,26.8248,26.8031,26.8103,76100.0
2013-05-08 11:20:00,37.16,37.19,37.16,37.19,75300.0,26.8103,26.832,26.8103,26.832,75300.0
2013-05-08 11:25:00,37.19,37.2,37.18,37.2,38600.0,26.832,26.8392,26.8248,26.8392,38600.0
2013-05-08 11:30:00,37.2,37.21,37.18,37.18,73500.0,26.8392,26.8464,26.8248,26.8248,73500.0
2013-05-08 11:35:00,37.19,37.21,37.17,37.19,41900.0,26.832,26.8464,26.8176,26.832,41900.0
2013-05-08 11:40:00,37.18,37.19,37.15,37.17,36200.0,26.8248,26.832,26.8031,26.8176,36200.0
2013-05-08 11:45:00,37.17,37.17,37.13,37.14,29000.0,26.8176,26.8176,26.7887,26.7959,29000.0
2013-05-08 11:50:00,37.14,37.15,37.13,37.14,19000.0,26.7959,26.8031,26.7887,26.7959,19000.0
2013-05-08 11:55:00,37.15,37.16,37.13,37.13,74300.0,26.8031,26.8103,26.7887,26.7887,74300.0
2013-05-08 12:00:00,37.15,37.15,37.13,37.14,39600.0,26.8031,26.8031,26.7887,26.7959,39600.0
2013-05-08 12:05:00,37.14,37.16,37.13,37.15,35600.0,26.7959,26.8103,26.7887,26.8031,35600.0
2013-05-08 12:10:00,37.15,37.16,37.14,37.16,34000.0,26.8031,26.8103,26.7959,26.8103,34000.0
2013-05-08 12:15:00,37.16,37.18,37.14,37.17,126500.0,26.8103,26.8248,26.7959,26.8176,126500.0
2013-05-08 12:20:00,37.17,37.18,37.14,37.15,50100.0,26.8176,26.8248,26.7959,26.8031,50100.0
2013-05-08 12:25:00,37.15,37.16,37.13,37.14,33500.0,26.8031,26.8103,26.7887,26.7959,33500.0
2013-05-08 12:30:00,37.14,37.15,37.09,37.11,61900.0,26.7959,26.8031,26.7598,26.7743,61900.0
2013-05-08 12:35:00,37.11,37.11,37.09,37.09,40600.0,26.7743,26.7743,26.7598,26.7598,40600.0
2013-05-08 12:40:00,37.09,37.12,37.09,37.12,21800.0,26.7598,26.7815,26.7598,26.7815,21800.0
2013-05-08 12:45:00,37.12,37.13,37.11,37.13,19900.0,26.7815,26.7887,26.7743,26.7887,19900.0
2013-05-08 12:50:00,37.13,37.14,37.12,37.14,27100.0,26.7887,26.7959,26.7815,26.7959,27100.0
2013-05-08 12:55:00,37.14,37.15,37.13,37.15,96200.0,26.7959,26.8031,26.7887,26.8031,96200.0
2013-05-08 13:00:00,37.15,37.16,37.14,37.16,22800.0,26.8031,26.8103,26.7959,26.8103,22800.0
2013-05-08 13:05:00,37.16,37.18,37.14,37.16,181400.0,26.8103,26.8248,26.7959,26.8103,181400.0
2013-05-08 13:10:00,37.16,37.17,37.15,37.15,37400.0,26.8103,26.8176,26.8031,26.8031,37400.0
2013-05-08 13:15:00,37.15,37.17,37.15,37.16,35800.0,26.8031,26.8176,26.8031,26.8103,35800.0
2013-05-08 13:20:00,37.17,37.18,37.16,37.16,33200.0,26.8176,26.8248,26.8103,26.8103,33200.0
2013-05-08 13:25:00,37.15,37.16,37.12,37.13,23500.0,26.8031,26.8103,26.7815,26.7887,23500.0
2013-05-08 13:30:00,37.14,37.16,37.13,37.16,37500.0,26.7959,26.8103,26.7887,26.8103,37500.0
2013-05-08 13:35:00,37.16,37.18,37.15,37.17,31200.0,26.8103,26.8248,26.8031,26.8176,31200.0
2013-05-08 13:40:00,37.16,37.16,37.12,37.13,41600.0,26.8103,26.8103,26.7815,26.7887,41600.0
2013-05-08 13:45:00,37.13,37.15,37.12,37.15,22300.0,26.7887,26.8031,26.7815,26.8031,22300.0
2013-05-08 13:50:00,37.14,37.17,37.13,37.17,51700.0,26.7959,26.8176,26.7887,26.8176,51700.0
2013-05-08 13:55:00,37.16,37.16,37.13,37.16,55800.0,26.8103,26.8103,26.7887,26.8103,55800.0
2013-05-08 14:00:00,37.16,37.19,37.15,37.19,49300.0,26.8103,26.832,26.8031,26.832,49300.0
2013-05-08 14:05:00,37.19,37.2,37.16,37.16,60400.0,26.832,26.8392,26.8103,26.8103,60400.0
2013-05-08 14:10:00,37.17,37.2,37.16,37.2,20800.0,26.8176,26.8392,26.8103,26.8392,20800.0
2013-05-08 14:15:00,37.2,37.2,37.18,37.18,33900.0,26.8392,26.8392,26.8248,26.8248,33900.0
2013-05-08 14:20:00,37.18,37.18,37.15,37.16,46300.0,26.8248,26.8248,26.8031,26.8103,46300.0
2013-05-08 14:25:00,37.16,37.18,37.15,37.17,43400.0,26.8103,26.8248,26.8031,26.8176,43400.0
2013-05-08 14:30:00,37.17,37.18,37.12,37.13,47500.0,26.8176,26.8248,26.7815,26.7887,47500.0
2013-05-08 14:35:00,37.12,37.13,37.09,37.13,60500.0,26.7815,26.7887,26.7598,26.7887,60500.0
2013-05-08 14:40:00,37.12,37.13,37.07,37.07,110800.0,26.7815,26.7887,26.7454,26.7454,110800.0
2013-05-08 14:45:00,37.07,37.08,37.03,37.04,139200.0,26.7454,26.7526,26.7165,26.7238,139200.0
2013-05-08 14:50:00,37.05,37.08,37.03,37.08,42900.0,26.731,26.7526,26.7165,26.7526,42900.0
2013-05-08 14:55:00,37.08,37.09,37.06,37.09,43800.0,26.7526,26.7598,26.7382,26.7598,43800.0
2013-05-08 15:00:00,37.09,37.09,37.08,37.08,15700.0,26.7598,26.7598,26.7526,26.7526,15700.0
2013-05-08 15:05:00,37.09,37.13,37.08,37.13,58500.0,26.7598,26.7887,26.7526,26.7887,58500.0
2013-05-08 15:10:00,37.13,37.16,37.12,37.16,85100.0,26.7887,26.8103,26.7815,26.8103,85100.0
2013-05-08 15:15:00,37.16,37.2,37.15,37.17,55500.0,26.8103,26.8392,26.8031,26.8176,55500.0
2013-05-08 15:20:00,37.18,37.2,37.16,37.2,55300.0,26.8248,26.8392,26.8103,26.8392,55300.0
2013-05-08 15:25:00,37.19,37.23,37.19,37.22,94800.0,26.832,26.8608,26.832,26.8536,94800.0
2013-05-08 15:30:00,37.22,37.22,37.19,37.2,92000.0,26.8536,26.8536,26.832,26.8392,92000.0
2013-05-08 15:35:00,37.2,37.21,37.18,37.2,55900.0,26.8392,26.8464,26.8248,26.8392,55900.0
2013-05-08 15:40:00,37.2,37.2,37.18,37.19,67700.0,26.8392,26.8392,26.8248,26.832,67700.0
2013-05-08 15:45:00,37.2,37.23,37.19,37.22,164900.0,26.8392,26.8608,26.832,26.8536,164900.0
2013-05-08 15:50:00,37.22,37.22,37.16,37.18,167200.0,26.8536,26.8536,26.8103,26.8248,167200.0
2013-05-08 15:55:00,37.18,37.18,37.08,37.08,633400.0,26.8248,26.8248,26.7526,26.7526,633400.0
2013-05-09 09:30:00,37.0,37.09,36.94,37.08,106300.0,26.6949,26.7598,26.6516,26.7526,106300.0
2013-05-09 09:35:00,37.07,37.1,37.02,37.09,113200.0,26.7454,26.767,26.7093,26.7598,113200.0
2013-05-09 09:40:00,37.09,37.12,36.97,37.02,150400.0,26.7598,26.7815,26.6733,26.7093,150400.0
2013-05-09 09:45:00,37.02,37.09,37.0,37.01,89700.0,26.7093,26.7598,26.6949,26.7021,89700.0
2013-05-09 09:50:00,37.01,37.12,37.01,37.12,132500.0,26.7021,26.7815,26.7021,26.7815,132500.0
2013-05-09 09:55:00,37.13,37.15,37.07,37.09,59400.0,26.7887,26.8031,26.7454,26.7598,59400.0
2013-05-09 10:00:00,37.1,37.12,37.05,37.12,52900.0,26.767,26.7815,26.731,26.7815,52900.0
2013-05-09 10:05:00,37.12,37.15,37.04,37.05,128700.0,26.7815,26.8031,26.7238,26.731,128700.0
2013-05-09 10:10:00,37.05,37.07,36.98,37.05,104100.0,26.731,26.7454,26.6805,26.731,104100.0
2013-05-09 10:15:00,37.05,37.08,37.03,37.04,63000.0,26.731,26.7526,26.7165,26.7238,63000.0
2013-05-09 10:20:00,37.04,37.1,37.04,37.07,69800.0,26.7238,26.767,26.7238,26.7454,69800.0
2013-05-09 10:25:00,37.07,37.12,37.06,37.08,67900.0,26.7454,26.7815,26.7382,26.7526,67900.0
2013-05-09 10:30:00,37.08,37.11,37.08,37.09,67300.0,26.7526,26.7743,26.7526,26.7598,67300.0
2013-05-09 10:35:00,37.08,37.13,37.08,37.11,108800.0,26.7526,26.7887,26.7526,26.7743,108800.0
2013-05-09 10:40:00,37.12,37.17,37.09,37.17,60800.0,26.7815,26.8176,26.7598,26.8176,60800.0
2013-05-09 10:45:00,37.16,37.2,37.16,37.18,40300.0,26.8103,26.8392,26.8103,26.8248,40300.0
2013-05-09 10:50:00,37.19,37.2,37.14,37.14,37100.0,26.832,26.8392,26.7959,26.7959,37100.0
2013-05-09 10:55:00,37.14,37.19,37.14,37.15,88600.0,26.7959,26.832,26.7959,26.8031,88600.0
2013-05-09 11:00:00,37.15,37.2,37.13,37.19,89400.0,26.8031,26.8392,26.7887,26.832,89400.0
2013-05-09 11:05:00,37.19,37.19,37.13,37.13,68700.0,26.832,26.832,26.7887,26.7887,68700.0
2013-05-09 11:10:00,37.13,37.15,37.12,37.14,35200.0,26.7887,26.8031,26.7815,26.7959,35200.0
2013-05-09 11:15:00,37.14,37.14,37.08,37.08,38800.0,26.7959,26.7959,26.7526,26.7526,38800.0
2013-05-09 11:20:00,37.09,37.13,37.08,37.11,176400.0,26.7598,26.7887,26.7526,26.7743,176400.0
2013-05-09 11:25:00,37.12,37.18,37.11,37.17,51500.0,26.7815,26.8248,26.7743,26.8176,51500.0
2013-05-09 11:30:00,37.18,37.18,37.12,37.13,36900.0,26.8248,26.8248,26.7815,26.7887,36900.0
2013-05-09 11:35:00,37.14,37.14,37.11,37.13,17700.0,26.7959,26.7959,26.7743,26.7887,17700.0
2013-05-09 11:40:00,37.12,37.17,37.12,37.14,37700.0,26.7815,26.8176,26.7815,26.7959,37700.0
2013-05-09 11:45:00,37.14,37.15,37.12,37.15,27400.0,26.7959,26.8031,26.7815,26.8031,27400.0
2013-05-09 11:50:00,37.15,37.15,37.1,37.12,24900.0,26.8031,26.8031,26.767,26.7815,24900.0
2013-05-09 11:55:00,37.12,37.12,37.1,37.1,49600.0,26.7815,26.7815,26.767,26.767,49600.0
2013-05-09 12:00:00,37.11,37.14,37.1,37.12,29700.0,26.7743,26.7959,26.767,26.7815,29700.0
2013-05-09 12:05:00,37.12,37.13,37.09,37.12,40900.0,26.7815,26.7887,26.7598,26.7815,40900.0
2013-05-09 12:10:00,37.13,37.13,37.11,37.13,49700.0,26.7887,26.7887,26.7743,26.7887,49700.0
2013-05-09 12:15:00,37.13,37.15,37.12,37.15,17900.0,26.7887,26.8031,26.7815,26.8031,17900.0
2013-05-09 12:20:00,37.15,37.15,37.07,37.11,83400.0,26.8031,26.8031,26.7454,26.7743,83400.0
2013-05-09 12:25:00,37.11,37.11,37.09,37.11,22200.0,26.7743,26.7743,26.7598,26.7743,22200.0
2013-05-09 12:30:00,37.11,37.13,37.1,37.13,20000.0,26.7743,26.7887,26.767,26.7887,20000.0
2013-05-09 12:35:00,37.13,37.13,37.11,37.13,24400.0,26.7887,26.7887,26.7743,26.7887,24400.0
2013-05-09 12:40:00,37.13,37.15,37.12,37.13,66600.0,26.7887,26.8031,26.7815,26.7887,66600.0
2013-05-09 12:45:00,37.14,37.14,37.12,37.13,28700.0,26.7959,26.7959,26.7815,26.7887,28700.0
2013-05-09 12:50:00,37.14,37.16,37.12,37.14,52900.0,26.7959,26.8103,26.7815,26.7959,52900.0
2013-05-09 12:55:00,37.14,37.18,37.13,37.18,62500.0,26.7959,26.8248,26.7887,26.8248,62500.0
2013-05-09 13:00:00,37.17,37.18,37.15,37.17,73100.0,26.8176,26.8248,26.8031,26.8176,73100.0
2013-05-09 13:05:00,37.18,37.19,37.16,37.17,56100.0,26.8248,26.832,26.8103,26.8176,56100.0
2013-05-09 13:10:00,37.17,37.19,37.16,37.17,44300.0,26.8176,26.832,26.8103,26.8176,44300.0
2013-05-09 13:15:00,37.17,37.19,37.17,37.18,53400.0,26.8176,26.832,26.8176,26.8248,53400.0
2013-05-09 13:20:00,37.18,37.2,37.16,37.19,44500.0,26.8248,26.8392,26.8103,26.832,44500.0
2013-05-09 13:25:00,37.18,37.21,37.18,37.21,24200.0,26.8248,26.8464,26.8248,26.8464,24200.0
2013-05-09 13:30:00,37.21,37.25,37.21,37.24,110900.0,26.8464,26.8753,26.8464,26.8681,110900.0
2013-05-09 13:35:00,37.24,37.28,37.23,37.28,64700.0,26.8681,26.8969,26.8608,26.8969,64700.0
2013-05-09 13:40:00,37.28,37.32,37.28,37.32,51000.0,26.8969,26.9258,26.8969,26.9258,51000.0
2013-05-09 13:45:00,37.32,37.35,37.31,37.34,118600.0,26.9258,26.9474,26.9186,26.9402,118600.0
2013-05-09 13:50:00,37.33,37.35,37.33,37.35,40700.0,26.933,26.9474,26.933,26.9474,40700.0
2013-05-09 13:55:00,37.35,37.36,37.31,37.31,95000.0,26.9474,26.9546,26.9186,26.9186,95000.0
2013-05-09 14:00:00,37.32,37.33,37.29,37.3,44600.0,26.9258,26.933,26.9041,26.9113,44600.0
2013-05-09 14:05:00,37.3,37.3,37.25,37.25,36800.0,26.9113,26.9113,26.8753,26.8753,36800.0
2013-05-09 14:10:00,37.24,37.27,37.24,37.27,27800.0,26.8681,26.8897,26.8681,26.8897,27800.0
2013-05-09 14:15:00,37.27,37.31,37.26,37.27,401500.0,26.8897,26.9186,26.8825,26.8897,401500.0
2013-05-09 14:20:00,37.27,37.28,37.24,37.27,57200.0,26.8897,26.8969,26.8681,26.8897,57200.0
2013-05-09 14:25:00,37.27,37.29,37.26,37.27,55300.0,26.8897,26.9041,26.8825,26.8897,55300.0
2013-05-09 14:30:00,37.27,37.29,37.25,37.28,70800.0,26.8897,26.9041,26.8753,26.8969,70800.0
2013-05-09 14:35:00,37.28,37.28,37.22,37.22,75600.0,26.8969,26.8969,26.8536,26.8536,75600.0
2013-05-09 14:40:00,37.22,37.23,37.2,37.23,75600.0,26.8536,26.8608,26.8392,26.8608,75600.0
2013-05-09 14:45:00,37.23,37.24,37.2,37.21,83300.0,26.8608,26.8681,26.8392,26.8464,83300.0
2013-05-09 14:50:00,37.2,37.22,37.19,37.2,156700.0,26.8392,26.8536,26.832,26.8392,156700.0
2013-05-09 14:55:00,37.19,37.2,37.09,37.11,123200.0,26.832,26.8392,26.7598,26.7743,123200.0
2013-05-09 15:00:00,37.1,37.17,37.04,37.11,145400.0,26.767,26.8176,26.7238,26.7743,145400.0
2013-05-09 15:05:00,37.11,37.11,37.06,37.06,265700.0,26.7743,26.7743,26.7382,26.7382,265700.0
2013-05-09 15:10:00,37.07,37.1,37.05,37.05,60700.0,26.7454,26.767,26.731,26.731,60700.0
2013-05-09 15:15:00,37.05,37.07,37.02,37.05,147200.0,26.731,26.7454,26.7093,26.731,147200.0
2013-05-09 15:20:00,37.05,37.09,37.04,37.07,100800.0,26.731,26.7598,26.7238,26.7454,100800.0
2013-05-09 15:25:00,37.08,37.08,37.03,37.05,158700.0,26.7526,26.7526,26.7165,26.731,158700.0
2013-05-09 15:30:00,37.05,37.08,37.04,37.05,146000.0,26.731,26.7526,26.7238,26.731,146000.0
2013-05-09 15:35:00,37.05,37.08,37.04,37.05,120500.0,26.731,26.7526,26.7238,26.731,120500.0
2013-05-09 15:40:00,37.05,37.12,37.05,37.09,195100.0,26.731,26.7815,26.731,26.7598,195100.0
2013-05-09 15:45:00,37.08,37.09,37.02,37.03,261200.0,26.7526,26.7598,26.7093,26.7165,261200.0
2013-05-09 15:50:00,37.03,37.05,37.0,37.03,342200.0,26.7165,26.731,26.6949,26.7165,342200.0
2013-05-09 15:55:00,37.02,37.06,37.0,37.01,695100.0,26.7093,26.7382,26.6949,26.7021,695100.0
2013-05-10 09:30:00,37.23,37.23,37.06,37.1,196100.0,26.8608,26.8608,26.7382,26.767,196100.0
2013-05-10 09:35:00,37.12,37.2,37.11,37.14,367300.0,26.7815,26.8392,26.7743,26.7959,367300.0
2013-05-10 09:40:00,37.16,37.19,37.07,37.08,120500.0,26.8103,26.832,26.7454,26.7526,120500.0
2013-05-10 09:45:00,37.09,37.1,37.05,37.06,240200.0,26.7598,26.767,26.731,26.7382,240200.0
2013-05-10 09:50:00,37.05,37.06,36.96,37.01,148400.0,26.731,26.7382,26.666,26.7021,148400.0
2013-05-10 09:55:00,37.01,37.1,37.0,37.09,118600.0,26.7021,26.767,26.6949,26.7598,118600.0
2013-05-10 10:00:00,37.09,37.11,37.07,37.07,438100.0,26.7598,26.7743,26.7454,26.7454,438100.0
2013-05-10 10:05:00,37.08,37.12,37.05,37.11,240600.0,26.7526,26.7815,26.731,26.7743,240600.0
2013-05-10 10:10:00,37.1,37.12,37.07,37.07,98000.0,26.767,26.7815,26.7454,26.7454,98000.0
2013-05-10 10:15:00,37.08,37.12,37.07,37.09,111700.0,26.7526,26.7815,26.7454,26.7598,111700.0
2013-05-10 10:20:00,37.08,37.09,37.04,37.06,194200.0,26.7526,26.7598,26.7238,26.7382,194200.0
2013-05-10 10:25:00,37.05,37.06,36.96,36.97,112200.0,26.731,26.7382,26.666,26.6733,112200.0
2013-05-10 10:30:00,36.97,36.97,36.88,36.9,111100.0,26.6733,26.6733,26.6083,26.6228,111100.0
2013-05-10 10:35:00,36.9,36.94,36.88,36.92,98500.0,26.6228,26.6516,26.6083,26.6372,98500.0
2013-05-10 10:40:00,36.92,37.0,36.9,37.0,128200.0,26.6372,26.6949,26.6228,26.6949,128200.0
2013-05-10 10:45:00,37.0,37.02,36.95,36.98,124400.0,26.6949,26.7093,26.6588,26.6805,124400.0
2013-05-10 10:50:00,36.98,37.01,36.96,37.0,71700.0,26.6805,26.7021,26.666,26.6949,71700.0
2013-05-10 10:55:00,37.0,37.01,36.96,36.97,52400.0,26.6949,26.7021,26.666,26.6733,52400.0
2013-05-10 11:00:00,36.98,37.0,36.95,36.96,54100.0,26.6805,26.6949,26.6588,26.666,54100.0
2013-05-10 11:05:00,36.96,37.0,36.96,36.98,67200.0,26.666,26.6949,26.666,26.6805,67200.0
2013-05-10 11:10:00,36.98,37.0,36.95,36.96,142700.0,26.6805,26.6949,26.6588,26.666,142700.0
2013-05-10 11:15:00,36.96,36.98,36.94,36.98,42100.0,26.666,26.6805,26.6516,26.6805,42100.0
2013-05-10 11:20:00,36.97,36.98,36.91,36.91,83000.0,26.6733,26.6805,26.63,26.63,83000.0
2013-05-10 11:25:00,36.92,36.99,36.91,36.98,77100.0,26.6372,26.6877,26.63,26.6805,77100.0
2013-05-10 11:30:00,36.99,37.04,36.99,37.02,63000.0,26.6877,26.7238,26.6877,26.7093,63000.0
2013-05-10 11:35:00,37.02,37.03,37.0,37.01,58100.0,26.7093,26.7165,26.6949,26.7021,58100.0
2013-05-10 11:40:00,37.01,37.01,36.98,36.99,72400.0,26.7021,26.7021,26.6805,26.6877,72400.0
2013-05-10 11:45:00,36.99,36.99,36.95,36.96,62700.0,26.6877,26.6877,26.6588,26.666,62700.0
2013-05-10 11:50:00,36.97,36.97,36.93,36.95,58000.0,26.6733,26.6733,26.6444,26.6588,58000.0
2013-05-10 11:55:00,36.95,36.95,36.87,36.87,96100.0,26.6588,26.6588,26.6011,26.6011,96100.0
2013-05-10 12:00:00,36.87,36.91,36.86,36.89,64700.0,26.6011,26.63,26.5939,26.6155,64700.0
2013-05-10 12:05:00,36.9,36.92,36.88,36.92,97900.0,26.6228,26.6372,26.6083,26.6372,97900.0
2013-05-10 12:10:00,36.92,36.96,36.92,36.94,43700.0,26.6372,26.666,26.6372,26.6516,43700.0
2013-05-10 12:15:00,36.95,36.96,36.93,36.94,39800.0,26.6588,26.666,26.6444,26.6516,39800.0
2013-05-10 12:20:00,36.94,36.97,36.93,36.96,35500.0,26.6516,26.6733,26.6444,26.666,35500.0
2013-05-10 12:25:00,36.97,36.97,36.96,36.97,26600.0,26.6733,26.6733,26.666,26.6733,26600.0
2013-05-10 12:30:00,36.97,36.98,36.96,36.97,27100.0,26.6733,26.6805,26.666,26.6733,27100.0
2013-05-10 12:35:00,36.97,36.99,36.95,36.95,34900.0,26.6733,26.6877,26.6588,26.6588,34900.0
2013-05-10 12:40:00,36.95,36.97,36.95,36.97,26900.0,26.6588,26.6733,26.6588,26.6733,26900.0
2013-05-10 12:45:00,36.97,36.98,36.91,36.94,56100.0,26.6733,26.6805,26.63,26.6516,56100.0
2013-05-10 12:50:00,36.94,36.98,36.92,36.92,23400.0,26.6516,26.6805,26.6372,26.6372,23400.0
2013-05-10 12:55:00,36.93,36.96,36.93,36.96,37300.0,26.6444,26.666,26.6444,26.666,37300.0
2013-05-10 13:00:00,36.96,36.97,36.94,36.95,44800.0,26.666,26.6733,26.6516,26.6588,44800.0
2013-05-10 13:05:00,36.95,36.96,36.92,36.92,152800.0,26.6588,26.666,26.6372,26.6372,152800.0
2013-05-10 13:10:00,36.93,36.95,36.92,36.95,15000.0,26.6444,26.6588,26.6372,26.6588,15000.0
2013-05-10 13:15:00,36.95,36.95,36.94,36.95,29900.0,26.6588,26.6588,26.6516,26.6588,29900.0
2013-05-10 13:20:00,36.95,36.97,36.95,36.97,19700.0,26.6588,26.6733,26.6588,26.6733,19700.0
2013-05-10 13:25:00,36.97,37.0,36.96,36.97,74700.0,26.6733,26.6949,26.666,26.6733,74700.0
2013-05-10 13:30:00,36.98,36.98,36.97,36.98,14500.0,26.6805,26.6805,26.6733,26.6805,14500.0
2013-05-10 13:35:00,36.98,36.98,36.93,36.94,48700.0,26.6805,26.6805,26.6444,26.6516,48700.0
2013-05-10 13:40:00,36.93,36.95,36.93,36.95,46200.0,26.6444,26.6588,26.6444,26.6588,46200.0
2013-05-10 13:45:00,36.95,36.98,36.93,36.96,62100.0,26.6588,26.6805,26.6444,26.666,62100.0
2013-05-10 13:50:00,36.95,36.95,36.94,36.94,41200.0,26.6588,26.6588,26.6516,26.6516,41200.0
2013-05-10 13:55:00,36.94,36.95,36.91,36.92,67200.0,26.6516,26.6588,26.63,26.6372,67200.0
2013-05-10 14:00:00,36.93,36.95,36.93,36.95,23100.0,26.6444,26.6588,26.6444,26.6588,23100.0
2013-05-10 14:05:00,36.95,36.95,36.94,36.94,39000.0,26.6588,26.6588,26.6516,26.6516,39000.0
2013-05-10 14:10:00,36.94,36.96,36.94,36.95,37300.0,26.6516,26.666,26.6516,26.6588,37300.0
2013-05-10 14:15:00,36.96,36.96,36.91,36.91,75000.0,26.666,26.666,26.63,26.63,75000.0
2013-05-10 14:20:00,36.91,36.93,36.91,36.93,49900.0,26.63,26.6444,26.63,26.6444,49900.0
2013-05-10 14:25:00,36.93,36.98,36.92,36.96,57400.0,26.6444,26.6805,26.6372,26.666,57400.0
2013-05-10 14:30:00,36.97,36.98,36.96,36.98,30400.0,26.6733,26.6805,26.666,26.6805,30400.0
2013-05-10 14:35:00,36.97,37.06,36.97,37.02,603000.0,26.6733,26.7382,26.6733,26.7093,603000.0
2013-05-10 14:40:00,37.02,37.03,37.01,37.02,124600.0,26.7093,26.7165,26.7021,26.7093,124600.0
2013-05-10 14:45:00,37.02,37.04,37.01,37.03,56500.0,26.7093,26.7238,26.7021,26.7165,56500.0
2013-05-10 14:50:00,37.04,37.04,37.02,37.03,70200.0,26.7238,26.7238,26.7093,26.7165,70200.0
2013-05-10 14:55:00,37.03,37.04,37.01,37.01,75900.0,26.7165,26.7238,26.7021,26.7021,75900.0
2013-05-10 15:00:00,37.02,37.02,37.01,37.02,69100.0,26.7093,26.7093,26.7021,26.7093,69100.0
2013-05-10 15:05:00,37.02,37.02,36.95,36.96,175600.0,26.7093,26.7093,26.6588,26.666,175600.0
2013-05-10 15:10:00,36.96,37.01,36.96,36.98,80500.0,26.666,26.7021,26.666,26.6805,80500.0
2013-05-10 15:15:00,36.98,36.99,36.98,36.99,39200.0,26.6805,26.6877,26.6805,26.6877,39200.0
2013-05-10 15:20:00,36.98,37.02,36.98,37.01,91100.0,26.6805,26.7093,26.6805,26.7021,91100.0
2013-05-10 15:25:00,37.0,37.01,36.93,36.95,91100.0,26.6949,26.7021,26.6444,26.6588,91100.0
2013-05-10 15:30:00,36.94,36.99,36.94,36.99,82100.0,26.6516,26.6877,26.6516,26.6877,82100.0
2013-05-10 15:35:00,36.99,37.0,36.98,36.99,65300.0,26.6877,26.6949,26.6805,26.6877,65300.0
2013-05-10 15:40:00,36.99,37.05,36.98,37.04,139100.0,26.6877,26.731,26.6805,26.7238,139100.0
2013-05-10 15:45:00,37.04,37.06,37.02,37.05,124600.0,26.7238,26.7382,26.7093,26.731,124600.0
2013-05-10 15:50:00,37.06,37.11,37.05,37.09,239400.0,26.7382,26.7743,26.731,26.7598,239400.0
2013-05-10 15:55:00,37.09,37.11,37.0,37.0,746100.0,26.7598,26.7743,26.6949,26.6949,746100.0
2013-05-13 09:30:00,36.92,37.03,36.79,36.97,264300.0,26.6372,26.7165,26.5434,26.6733,264300.0
2013-05-13 09:35:00,36.97,36.97,36.72,36.72,487000.0,26.6733,26.6733,26.4929,26.4929,487000.0
2013-05-13 09:40:00,36.73,36.78,36.67,36.7,160900.0,26.5001,26.5362,26.4568,26.4785,160900.0
2013-05-13 09:45:00,36.71,36.74,36.65,36.73,211300.0,26.4857,26.5073,26.4424,26.5001,211300.0
2013-05-13 09:50:00,36.73,36.73,36.66,36.66,129200.0,26.5001,26.5001,26.4496,26.4496,129200.0
2013-05-13 09:55:00,36.66,36.68,36.57,36.64,138400.0,26.4496,26.464,26.3847,26.4352,138400.0
2013-05-13 10:00:00,36.63,36.72,36.58,36.6,414900.0,26.4279,26.4929,26.3919,26.4063,414900.0
2013-05-13 10:05:00,36.61,36.74,36.61,36.66,668100.0,26.4135,26.5073,26.4135,26.4496,668100.0
2013-05-13 10:10:00,36.66,36.71,36.62,36.66,224400.0,26.4496,26.4857,26.4207,26.4496,224400.0
2013-05-13 10:15:00,36.67,36.82,36.64,36.82,193400.0,26.4568,26.565,26.4352,26.565,193400.0
2013-05-13 10:20:00,36.82,36.88,36.79,36.85,118200.0,26.565,26.6083,26.5434,26.5867,118200.0
2013-05-13 10:25:00,36.85,36.87,36.8,36.86,110200.0,26.5867,26.6011,26.5506,26.5939,110200.0
2013-05-13 10:30:00,36.87,36.92,36.84,36.87,113100.0,26.6011,26.6372,26.5795,26.6011,113100.0
2013-05-13 10:35:00,36.88,36.88,36.85,36.86,61600.0,26.6083,26.6083,26.5867,26.5939,61600.0
2013-05-13 10:40:00,36.85,36.89,36.8,36.8,85400.0,26.5867,26.6155,26.5506,26.5506,85400.0
2013-05-13 10:45:00,36.8,36.87,36.8,36.84,41300.0,26.5506,26.6011,26.5506,26.5795,41300.0
2013-05-13 10:50:00,36.83,36.84,36.8,36.82,59000.0,26.5722,26.5795,26.5506,26.565,59000.0
2013-05-13 10:55:00,36.82,36.83,36.76,36.77,79400.0,26.565,26.5722,26.5217,26.529,79400.0
2013-05-13 11:00:00,36.77,36.8,36.75,36.78,39400.0,26.529,26.5506,26.5145,26.5362,39400.0
2013-05-13 11:05:00,36.78,36.81,36.76,36.77,82100.0,26.5362,26.5578,26.5217,26.529,82100.0
2013-05-13 11:10:00,36.76,36.77,36.73,36.73,62300.0,26.5217,26.529,26.5001,26.5001,62300.0
2013-05-13 11:15:00,36.73,36.74,36.67,36.67,146900.0,26.5001,26.5073,26.4568,26.4568,146900.0
2013-05-13 11:20:00,36.68,36.7,36.64,36.67,98700.0,26.464,26.4785,26.4352,26.4568,98700.0
2013-05-13 11:25:00,36.66,36.68,36.64,36.67,71000.0,26.4496,26.464,26.4352,26.4568,71000.0
2013-05-13 11:30:00,36.66,36.69,36.65,36.67,84100.0,26.4496,26.4712,26.4424,26.4568,84100.0
2013-05-13 11:35:00,36.67,36.72,36.66,36.69,297800.0,26.4568,26.4929,26.4496,26.4712,297800.0
2013-05-13 11:40:00,36.68,36.74,36.67,36.72,113800.0,26.464,26.5073,26.4568,26.4929,113800.0
2013-05-13 11:45:00,36.72,36.77,36.72,36.77,54100.0,26.4929,26.529,26.4929,26.529,54100.0
2013-05-13 11:50:00,36.77,36.8,36.77,36.77,43500.0,26.529,26.5506,26.529,26.529,43500.0
2013-05-13 11:55:00,36.77,36.81,36.77,36.81,42400.0,26.529,26.5578,26.529,26.5578,42400.0
2013-05-13 12:00:00,36.81,36.81,36.77,36.78,52000.0,26.5578,26.5578,26.529,26.5362,52000.0
2013-05-13 12:05:00,36.78,36.8,36.78,36.78,20800.0,26.5362,26.5506,26.5362,26.5362,20800.0
2013-05-13 12:10:00,36.78,36.83,36.77,36.83,57700.0,26.5362,26.5722,26.529,26.5722,57700.0
2013-05-13 12:15:00,36.83,36.84,36.81,36.82,39400.0,26.5722,26.5795,26.5578,26.565,39400.0
2013-05-13 12:20:00,36.82,36.83,36.78,36.83,55000.0,26.565,26.5722,26.5362,26.5722,55000.0
2013-05-13 12:25:00,36.83,36.83,36.75,36.77,53900.0,26.5722,26.5722,26.5145,26.529,53900.0
2013-05-13 12:30:00,36.77,36.8,36.76,36.78,46400.0,26.529,26.5506,26.5217,26.5362,46400.0
2013-05-13 12:35:00,36.78,36.78,36.73,36.73,39300.0,26.5362,26.5362,26.5001,26.5001,39300.0
2013-05-13 12:40:00,36.73,36.74,36.72,36.73,29400.0,26.5001,26.5073,26.4929,26.5001,29400.0
2013-05-13 12:45:00,36.73,36.73,36.71,36.73,138000.0,26.5001,26.5001,26.4857,26.5001,138000.0
2013-05-13 12:50:00,36.73,36.74,36.72,36.74,21800.0,26.5001,26.5073,26.4929,26.5073,21800.0
2013-05-13 12:55:00,36.74,36.75,36.71,36.72,36400.0,26.5073,26.5145,26.4857,26.4929,36400.0
2013-05-13 13:00:00,36.72,36.77,36.72,36.77,19400.0,26.4929,26.529,26.4929,26.529,19400.0
2013-05-13 13:05:00,36.76,36.79,36.76,36.77,28200.0,26.5217,26.5434,26.5217,26.529,28200.0
2013-05-13 13:10:00,36.77,36.78,36.74,36.74,26900.0,26.529,26.5362,26.5073,26.5073,26900.0
2013-05-13 13:15:00,36.75,36.77,36.74,36.77,27100.0,26.5145,26.529,26.5073,26.529,27100.0
2013-05-13 13:20:00,36.77,36.78,36.74,36.74,29700.0,26.529,26.5362,26.5073,26.5073,29700.0
2013-05-13 13:25:00,36.74,36.74,36.67,36.69,86100.0,26.5073,26.5073,26.4568,26.4712,86100.0
2013-05-13 13:30:00,36.7,36.7,36.65,36.67,60900.0,26.4785,26.4785,26.4424,26.4568,60900.0
2013-05-13 13:35:00,36.67,36.7,36.65,36.67,81200.0,26.4568,26.4785,26.4424,26.4568,81200.0
2013-05-13 13:40:00,36.67,36.69,36.65,36.65,36600.0,26.4568,26.4712,26.4424,26.4424,36600.0
2013-05-13 13:45:00,36.65,36.66,36.63,36.65,37200.0,26.4424,26.4496,26.4279,26.4424,37200.0
2013-05-13 13:50:00,36.64,36.69,36.64,36.69,22400.0,26.4352,26.4712,26.4352,26.4712,22400.0
2013-05-13 13:55:00,36.69,36.69,36.65,36.65,62400.0,26.4712,26.4712,26.4424,26.4424,62400.0
2013-05-13 14:00:00,36.65,36.67,36.63,36.66,45400.0,26.4424,26.4568,26.4279,26.4496,45400.0
2013-05-13 14:05:00,36.66,36.68,36.65,36.68,19400.0,26.4496,26.464,26.4424,26.464,19400.0
2013-05-13 14:10:00,36.68,36.7,36.62,36.63,74100.0,26.464,26.4785,26.4207,26.4279,74100.0
2013-05-13 14:15:00,36.63,36.66,36.62,36.63,43200.0,26.4279,26.4496,26.4207,26.4279,43200.0
2013-05-13 14:20:00,36.64,36.69,36.63,36.68,54200.0,26.4352,26.4712,26.4279,26.464,54200.0
2013-05-13 14:25:00,36.68,36.68,36.64,36.66,54200.0,26.464,26.464,26.4352,26.4496,54200.0
2013-05-13 14:30:00,36.66,36.68,36.65,36.66,76400.0,26.4496,26.464,26.4424,26.4496,76400.0
2013-05-13 14:35:00,36.67,36.67,36.63,36.64,41500.0,26.4568,26.4568,26.4279,26.4352,41500.0
2013-05-13 14:40:00,36.63,36.67,36.63,36.63,75700.0,26.4279,26.4568,26.4279,26.4279,75700.0
2013-05-13 14:45:00,36.63,36.65,36.63,36.65,22200.0,26.4279,26.4424,26.4279,26.4424,22200.0
2013-05-13 14:50:00,36.65,36.67,36.65,36.66,24700.0,26.4424,26.4568,26.4424,26.4496,24700.0
2013-05-13 14:55:00,36.66,36.69,36.66,36.69,36000.0,26.4496,26.4712,26.4496,26.4712,36000.0
2013-05-13 15:00:00,36.69,36.7,36.65,36.65,130900.0,26.4712,26.4785,26.4424,26.4424,130900.0
2013-05-13 15:05:00,36.64,36.66,36.62,36.64,64600.0,26.4352,26.4496,26.4207,26.4352,64600.0
2013-05-13 15:10:00,36.64,36.64,36.6,36.6,207100.0,26.4352,26.4352,26.4063,26.4063,207100.0
2013-05-13 15:15:00,36.6,36.63,36.59,36.62,158200.0,26.4063,26.4279,26.3991,26.4207,158200.0
2013-05-13 15:20:00,36.62,36.64,36.61,36.62,114500.0,26.4207,26.4352,26.4135,26.4207,114500.0
2013-05-13 15:25:00,36.63,36.65,36.62,36.64,97500.0,26.4279,26.4424,26.4207,26.4352,97500.0
2013-05-13 15:30:00,36.64,36.65,36.62,36.62,90000.0,26.4352,26.4424,26.4207,26.4207,90000.0
2013-05-13 15:35:00,36.63,36.63,36.6,36.62,192100.0,26.4279,26.4279,26.4063,26.4207,192100.0
2013-05-13 15:40:00,36.62,36.63,36.6,36.61,160600.0,26.4207,26.4279,26.4063,26.4135,160600.0
2013-05-13 15:45:00,36.61,36.62,36.59,36.59,215600.0,26.4135,26.4207,26.3991,26.3991,215600.0
2013-05-13 15:50:00,36.59,36.63,36.58,36.63,415800.0,26.3991,26.4279,26.3919,26.4279,415800.0
2013-05-13 15:55:00,36.62,36.63,36.54,36.54,696700.0,26.4207,26.4279,26.363,26.363,696700.0
2013-05-14 09:30:00,36.53,36.69,36.53,36.61,158000.0,26.3558,26.4712,26.3558,26.4135,158000.0
2013-05-14 09:35:00,36.62,36.62,36.55,36.58,103500.0,26.4207,26.4207,26.3702,26.3919,103500.0
2013-05-14 09:40:00,36.58,36.64,36.58,36.6,96600.0,26.3919,26.4352,26.3919,26.4063,96600.0
2013-05-14 09:45:00,36.6,36.61,36.58,36.6,90900.0,26.4063,26.4135,26.3919,26.4063,90900.0
2013-05-14 09:50:00,36.6,36.65,36.58,36.58,126000.0,26.4063,26.4424,26.3919,26.3919,126000.0
2013-05-14 09:55:00,36.58,36.59,36.55,36.56,50100.0,26.3919,26.3991,26.3702,26.3774,50100.0
2013-05-14 10:00:00,36.57,36.6,36.56,36.58,87000.0,26.3847,26.4063,26.3774,26.3919,87000.0
2013-05-14 10:05:00,36.57,36.59,36.55,36.59,83400.0,26.3847,26.3991,26.3702,26.3991,83400.0
2013-05-14 10:10:00,36.59,36.64,36.59,36.61,114100.0,26.3991,26.4352,26.3991,26.4135,114100.0
2013-05-14 10:15:00,36.62,36.68,36.6,36.67,193000.0,26.4207,26.464,26.4063,26.4568,193000.0
2013-05-14 10:20:00,36.68,36.68,36.62,36.63,104800.0,26.464,26.464,26.4207,26.4279,104800.0
2013-05-14 10:25:00,36.62,36.67,36.61,36.67,76100.0,26.4207,26.4568,26.4135,26.4568,76100.0
2013-05-14 10:30:00,36.66,36.68,36.64,36.65,88100.0,26.4496,26.464,26.4352,26.4424,88100.0
2013-05-14 10:35:00,36.64,36.65,36.61,36.64,91700.0,26.4352,26.4424,26.4135,26.4352,91700.0
2013-05-14 10:40:00,36.64,36.65,36.6,36.62,104900.0,26.4352,26.4424,26.4063,26.4207,104900.0
2013-05-14 10:45:00,36.62,36.66,36.62,36.66,121900.0,26.4207,26.4496,26.4207,26.4496,121900.0
2013-05-14 10:50:00,36.66,36.68,36.63,36.64,101200.0,26.4496,26.464,26.4279,26.4352,101200.0
2013-05-14 10:55:00,36.64,36.66,36.62,36.65,62900.0,26.4352,26.4496,26.4207,26.4424,62900.0
2013-05-14 11:00:00,36.66,36.7,36.66,36.68,69100.0,26.4496,26.4785,26.4496,26.464,69100.0
2013-05-14 11:05:00,36.68,36.7,36.67,36.67,48000.0,26.464,26.4785,26.4568,26.4568,48000.0
2013-05-14 11:10:00,36.68,36.69,36.66,36.67,35900.0,26.464,26.4712,26.4496,26.4568,35900.0
2013-05-14 11:15:00,36.67,36.67,36.65,36.66,76500.0,26.4568,26.4568,26.4424,26.4496,76500.0
2013-05-14 11:20:00,36.65,36.66,36.62,36.63,92700.0,26.4424,26.4496,26.4207,26.4279,92700.0
2013-05-14 11:25:00,36.63,36.67,36.62,36.66,52300.0,26.4279,26.4568,26.4207,26.4496,52300.0
2013-05-14 11:30:00,36.66,36.73,36.66,36.72,59200.0,26.4496,26.5001,26.4496,26.4929,59200.0
2013-05-14 11:35:00,36.72,36.77,36.72,36.77,26000.0,26.4929,26.529,26.4929,26.529,26000.0
2013-05-14 11:40:00,36.76,36.8,36.76,36.78,39700.0,26.5217,26.5506,26.5217,26.5362,39700.0
2013-05-14 11:45:00,36.78,36.79,36.73,36.74,99800.0,26.5362,26.5434,26.5001,26.5073,99800.0
2013-05-14 11:50:00,36.73,36.73,36.7,36.71,18500.0,26.5001,26.5001,26.4785,26.4857,18500.0
2013-05-14 11:55:00,36.72,36.74,36.71,36.74,19900.0,26.4929,26.5073,26.4857,26.5073,19900.0
2013-05-14 12:00:00,36.74,36.75,36.73,36.73,26900.0,26.5073,26.5145,26.5001,26.5001,26900.0
2013-05-14 12:05:00,36.73,36.73,36.71,36.71,51100.0,26.5001,26.5001,26.4857,26.4857,51100.0
2013-05-14 12:10:00,36.71,36.72,36.69,36.7,95600.0,26.4857,26.4929,26.4712,26.4785,95600.0
2013-05-14 12:15:00,36.7,36.73,36.7,36.73,70900.0,26.4785,26.5001,26.4785,26.5001,70900.0
2013-05-14 12:20:00,36.73,36.73,36.69,36.7,56400.0,26.5001,26.5001,26.4712,26.4785,56400.0
2013-05-14 12:25:00,36.7,36.7,36.64,36.66,58300.0,26.4785,26.4785,26.4352,26.4496,58300.0
2013-05-14 12:30:00,36.66,36.69,36.65,36.67,23900.0,26.4496,26.4712,26.4424,26.4568,23900.0
2013-05-14 12:35:00,36.67,36.7,36.67,36.68,37300.0,26.4568,26.4785,26.4568,26.464,37300.0
2013-05-14 12:40:00,36.69,36.7,36.68,36.69,22200.0,26.4712,26.4785,26.464,26.4712,22200.0
2013-05-14 12:45:00,36.69,36.69,36.65,36.65,23800.0,26.4712,26.4712,26.4424,26.4424,23800.0
2013-05-14 12:50:00,36.65,36.66,36.64,36.64,19400.0,26.4424,26.4496,26.4352,26.4352,19400.0
2013-05-14 12:55:00,36.64,36.65,36.58,36.59,73200.0,26.4352,26.4424,26.3919,26.3991,73200.0
2013-05-14 13:00:00,36.59,36.62,36.58,36.62,40100.0,26.3991,26.4207,26.3919,26.4207,40100.0
2013-05-14 13:05:00,36.62,36.63,36.61,36.63,15400.0,26.4207,26.4279,26.4135,26.4279,15400.0
2013-05-14 13:10:00,36.63,36.63,36.59,36.59,52800.0,26.4279,26.4279,26.3991,26.3991,52800.0
2013-05-14 13:15:00,36.59,36.61,36.59,36.61,207200.0,26.3991,26.4135,26.3991,26.4135,207200.0
2013-05-14 13:20:00,36.61,36.61,36.59,36.6,89100.0,26.4135,26.4135,26.3991,26.4063,89100.0
2013-05-14 13:25:00,36.59,36.6,36.58,36.59,22700.0,26.3991,26.4063,26.3919,26.3991,22700.0
2013-05-14 13:30:00,36.59,36.6,36.58,36.6,41200.0,26.3991,26.4063,26.3919,26.4063,41200.0
2013-05-14 13:35:00,36.6,36.6,36.58,36.59,51200.0,26.4063,26.4063,26.3919,26.3991,51200.0
2013-05-14 13:40:00,36.59,36.59,36.58,36.59,16100.0,26.3991,26.3991,26.3919,26.3991,16100.0
2013-05-14 13:45:00,36.59,36.59,36.58,36.58,22200.0,26.3991,26.3991,26.3919,26.3919,22200.0
2013-05-14 13:50:00,36.59,36.59,36.51,36.51,98700.0,26.3991,26.3991,26.3414,26.3414,98700.0
2013-05-14 13:55:00,36.51,36.51,36.48,36.51,79100.0,26.3414,26.3414,26.3197,26.3414,79100.0
2013-05-14 14:00:00,36.51,36.54,36.51,36.54,67600.0,26.3414,26.363,26.3414,26.363,67600.0
2013-05-14 14:05:00,36.54,36.56,36.52,36.52,58400.0,26.363,26.3774,26.3486,26.3486,58400.0
2013-05-14 14:10:00,36.51,36.54,36.5,36.54,43100.0,26.3414,26.363,26.3342,26.363,43100.0
2013-05-14 14:15:00,36.54,36.56,36.53,36.54,34700.0,26.363,26.3774,26.3558,26.363,34700.0
2013-05-14 14:20:00,36.54,36.57,36.53,36.57,158300.0,26.363,26.3847,26.3558,26.3847,158300.0
2013-05-14 14:25:00,36.56,36.58,36.55,36.55,54300.0,26.3774,26.3919,26.3702,26.3702,54300.0
2013-05-14 14:30:00,36.55,36.56,36.54,36.55,72900.0,26.3702,26.3774,26.363,26.3702,72900.0
2013-05-14 14:35:00,36.55,36.6,36.55,36.59,56700.0,26.3702,26.4063,26.3702,26.3991,56700.0
2013-05-14 14:40:00,36.6,36.6,36.57,36.58,36400.0,26.4063,26.4063,26.3847,26.3919,36400.0
2013-05-14 14:45:00,36.59,36.59,36.56,36.56,50300.0,26.3991,26.3991,26.3774,26.3774,50300.0
2013-05-14 14:50:00,36.56,36.57,36.52,36.52,56200.0,26.3774,26.3847,26.3486,26.3486,56200.0
2013-05-14 14:55:00,36.52,36.53,36.49,36.5,64700.0,26.3486,26.3558,26.3269,26.3342,64700.0
2013-05-14 15:00:00,36.5,36.58,36.49,36.58,81000.0,26.3342,26.3919,26.3269,26.3919,81000.0
2013-05-14 15:05:00,36.58,36.59,36.55,36.59,92900.0,26.3919,26.3991,26.3702,26.3991,92900.0
2013-05-14 15:10:00,36.59,36.59,36.57,36.59,56900.0,26.3991,26.3991,26.3847,26.3991,56900.0
2013-05-14 15:15:00,36.59,36.6,36.58,36.59,69100.0,26.3991,26.4063,26.3919,26.3991,69100.0
2013-05-14 15:20:00,36.58,36.59,36.55,36.55,58000.0,26.3919,26.3991,26.3702,26.3702,58000.0
2013-05-14 15:25:00,36.55,36.56,36.55,36.55,46000.0,26.3702,26.3774,26.3702,26.3702,46000.0
2013-05-14 15:30:00,36.56,36.56,36.52,36.53,161500.0,26.3774,26.3774,26.3486,26.3558,161500.0
2013-05-14 15:35:00,36.53,36.55,36.52,36.55,113300.0,26.3558,26.3702,26.3486,26.3702,113300.0
2013-05-14 15:40:00,36.54,36.59,36.54,36.59,111300.0,26.363,26.3991,26.363,26.3991,111300.0
2013-05-14 15:45:00,36.59,36.6,36.59,36.59,201500.0,26.3991,26.4063,26.3991,26.3991,201500.0
2013-05-14 15:50:00,36.59,36.6,36.57,36.6,208900.0,26.3991,26.4063,26.3847,26.4063,208900.0
2013-05-14 15:55:00,36.6,36.6,36.5,36.5,761700.0,26.4063,26.4063,26.3342,26.3342,761700.0
2013-05-15 09:30:00,36.57,36.67,36.5,36.6,196800.0,26.3847,26.4568,26.3342,26.4063,196800.0
2013-05-15 09:35:00,36.6,36.6,36.48,36.53,105400.0,26.4063,26.4063,26.3197,26.3558,105400.0
2013-05-15 09:40:00,36.53,36.61,36.46,36.59,192100.0,26.3558,26.4135,26.3053,26.3991,192100.0
2013-05-15 09:45:00,36.6,36.63,36.57,36.59,116300.0,26.4063,26.4279,26.3847,26.3991,116300.0
2013-05-15 09:50:00,36.59,36.63,36.51,36.54,175700.0,26.3991,26.4279,26.3414,26.363,175700.0
2013-05-15 09:55:00,36.54,36.62,36.54,36.59,130900.0,26.363,26.4207,26.363,26.3991,130900.0
2013-05-15 10:00:00,36.59,36.59,36.54,36.58,299300.0,26.3991,26.3991,26.363,26.3919,299300.0
2013-05-15 10:05:00,36.58,36.61,36.57,36.58,111600.0,26.3919,26.4135,26.3847,26.3919,111600.0
2013-05-15 10:10:00,36.59,36.59,36.54,36.55,133600.0,26.3991,26.3991,26.363,26.3702,133600.0
2013-05-15 10:15:00,36.55,36.59,36.54,36.58,325500.0,26.3702,26.3991,26.363,26.3919,325500.0
2013-05-15 10:20:00,36.58,36.61,36.57,36.58,117800.0,26.3919,26.4135,26.3847,26.3919,117800.0
2013-05-15 10:25:00,36.58,36.65,36.57,36.63,147900.0,26.3919,26.4424,26.3847,26.4279,147900.0
2013-05-15 10:30:00,36.64,36.64,36.57,36.58,209800.0,26.4352,26.4352,26.3847,26.3919,209800.0
2013-05-15 10:35:00,36.58,36.75,36.58,36.75,305300.0,26.3919,26.5145,26.3919,26.5145,305300.0
2013-05-15 10:40:00,36.76,36.77,36.58,36.59,281500.0,26.5217,26.529,26.3919,26.3991,281500.0
2013-05-15 10:45:00,36.59,36.66,36.59,36.65,304300.0,26.3991,26.4496,26.3991,26.4424,304300.0
2013-05-15 10:50:00,36.65,36.66,36.61,36.63,137500.0,26.4424,26.4496,26.4135,26.4279,137500.0
2013-05-15 10:55:00,36.63,36.63,36.57,36.63,412700.0,26.4279,26.4279,26.3847,26.4279,412700.0
2013-05-15 11:00:00,36.62,36.69,36.62,36.63,223000.0,26.4207,26.4712,26.4207,26.4279,223000.0
2013-05-15 11:05:00,36.63,36.63,36.58,36.59,220700.0,26.4279,26.4279,26.3919,26.3991,220700.0
2013-05-15 11:10:00,36.59,36.64,36.58,36.64,343100.0,26.3991,26.4352,26.3919,26.4352,343100.0
2013-05-15 11:15:00,36.64,36.67,36.63,36.65,105600.0,26.4352,26.4568,26.4279,26.4424,105600.0
2013-05-15 11:20:00,36.64,36.65,36.61,36.62,104300.0,26.4352,26.4424,26.4135,26.4207,104300.0
2013-05-15 11:25:00,36.62,36.62,36.56,36.57,128500.0,26.4207,26.4207,26.3774,26.3847,128500.0
2013-05-15 11:30:00,36.57,36.6,36.54,36.59,513600.0,26.3847,26.4063,26.363,26.3991,513600.0
2013-05-15 11:35:00,36.59,36.69,36.59,36.63,313500.0,26.3991,26.4712,26.3991,26.4279,313500.0
2013-05-15 11:40:00,36.64,36.67,36.62,36.65,297400.0,26.4352,26.4568,26.4207,26.4424,297400.0
2013-05-15 11:45:00,36.65,36.66,36.63,36.66,74600.0,26.4424,26.4496,26.4279,26.4496,74600.0
2013-05-15 11:50:00,36.66,36.75,36.66,36.75,108600.0,26.4496,26.5145,26.4496,26.5145,108600.0
2013-05-15 11:55:00,36.75,36.78,36.74,36.76,82300.0,26.5145,26.5362,26.5073,26.5217,82300.0
2013-05-15 12:00:00,36.77,36.79,36.75,36.79,55100.0,26.529,26.5434,26.5145,26.5434,55100.0
2013-05-15 12:05:00,36.78,36.85,36.77,36.8,94300.0,26.5362,26.5867,26.529,26.5506,94300.0
2013-05-15 12:10:00,36.79,36.81,36.78,36.81,71800.0,26.5434,26.5578,26.5362,26.5578,71800.0
2013-05-15 12:15:00,36.81,36.82,36.77,36.8,146000.0,26.5578,26.565,26.529,26.5506,146000.0
2013-05-15 12:20:00,36.8,36.8,36.78,36.79,30100.0,26.5506,26.5506,26.5362,26.5434,30100.0
2013-05-15 12:25:00,36.79,36.8,36.77,36.78,66700.0,26.5434,26.5506,26.529,26.5362,66700.0
2013-05-15 12:30:00,36.78,36.8,36.78,36.8,44800.0,26.5362,26.5506,26.5362,26.5506,44800.0
2013-05-15 12:35:00,36.81,36.83,36.78,36.79,243100.0,26.5578,26.5722,26.5362,26.5434,243100.0
2013-05-15 12:40:00,36.8,36.81,36.78,36.79,37900.0,26.5506,26.5578,26.5362,26.5434,37900.0
2013-05-15 12:45:00,36.78,36.82,36.77,36.8,62200.0,26.5362,26.565,26.529,26.5506,62200.0
2013-05-15 12:50:00,36.8,36.81,36.76,36.81,55100.0,26.5506,26.5578,26.5217,26.5578,55100.0
2013-05-15 12:55:00,36.81,36.82,36.78,36.79,46300.0,26.5578,26.565,26.5362,26.5434,46300.0
2013-05-15 13:00:00,36.79,36.79,36.76,36.76,36500.0,26.5434,26.5434,26.5217,26.5217,36500.0
2013-05-15 13:05:00,36.77,36.79,36.76,36.77,42100.0,26.529,26.5434,26.5217,26.529,42100.0
2013-05-15 13:10:00,36.78,36.78,36.75,36.75,42900.0,26.5362,26.5362,26.5145,26.5145,42900.0
2013-05-15 13:15:00,36.75,36.75,36.73,36.73,29800.0,26.5145,26.5145,26.5001,26.5001,29800.0
2013-05-15 13:20:00,36.73,36.74,36.66,36.69,78000.0,26.5001,26.5073,26.4496,26.4712,78000.0
2013-05-15 13:25:00,36.69,36.71,36.68,36.69,36500.0,26.4712,26.4857,26.464,26.4712,36500.0
2013-05-15 13:30:00,36.7,36.75,36.69,36.75,53900.0,26.4785,26.5145,26.4712,26.5145,53900.0
2013-05-15 13:35:00,36.75,36.77,36.72,36.73,98300.0,26.5145,26.529,26.4929,26.5001,98300.0
2013-05-15 13:40:00,36.73,36.76,36.72,36.73,55400.0,26.5001,26.5217,26.4929,26.5001,55400.0
2013-05-15 13:45:00,36.72,36.74,36.71,36.74,55000.0,26.4929,26.5073,26.4857,26.5073,55000.0
2013-05-15 13:50:00,36.73,36.75,36.73,36.75,70700.0,26.5001,26.5145,26.5001,26.5145,70700.0
2013-05-15 13:55:00,36.74,36.74,36.7,36.71,57000.0,26.5073,26.5073,26.4785,26.4857,57000.0
2013-05-15 14:00:00,36.71,36.73,36.7,36.7,82700.0,26.4857,26.5001,26.4785,26.4785,82700.0
2013-05-15 14:05:00,36.71,36.72,36.7,36.71,42600.0,26.4857,26.4929,26.4785,26.4857,42600.0
2013-05-15 14:10:00,36.71,36.71,36.7,36.71,30000.0,26.4857,26.4857,26.4785,26.4857,30000.0
2013-05-15 14:15:00,36.71,36.71,36.68,36.69,67500.0,26.4857,26.4857,26.464,26.4712,67500.0
2013-05-15 14:20:00,36.69,36.69,36.65,36.65,78900.0,26.4712,26.4712,26.4424,26.4424,78900.0
2013-05-15 14:25:00,36.66,36.7,36.63,36.7,91900.0,26.4496,26.4785,26.4279,26.4785,91900.0
2013-05-15 14:30:00,36.7,36.71,36.69,36.7,66400.0,26.4785,26.4857,26.4712,26.4785,66400.0
2013-05-15 14:35:00,36.7,36.7,36.66,36.68,78700.0,26.4785,26.4785,26.4496,26.464,78700.0
2013-05-15 14:40:00,36.69,36.7,36.61,36.61,103100.0,26.4712,26.4785,26.4135,26.4135,103100.0
2013-05-15 14:45:00,36.61,36.66,36.58,36.66,102200.0,26.4135,26.4496,26.3919,26.4496,102200.0
2013-05-15 14:50:00,36.66,36.66,36.62,36.66,56000.0,26.4496,26.4496,26.4207,26.4496,56000.0
2013-05-15 14:55:00,36.66,36.7,36.65,36.7,90700.0,26.4496,26.4785,26.4424,26.4785,90700.0
2013-05-15 15:00:00,36.69,36.7,36.66,36.68,52800.0,26.4712,26.4785,26.4496,26.464,52800.0
2013-05-15 15:05:00,36.69,36.73,36.69,36.72,115000.0,26.4712,26.5001,26.4712,26.4929,115000.0
2013-05-15 15:10:00,36.72,36.74,36.69,36.72,167500.0,26.4929,26.5073,26.4712,26.4929,167500.0
2013-05-15 15:15:00,36.72,36.73,36.67,36.69,110800.0,26.4929,26.5001,26.4568,26.4712,110800.0
2013-05-15 15:20:00,36.69,36.73,36.68,36.73,141700.0,26.4712,26.5001,26.464,26.5001,141700.0
2013-05-15 15:25:00,36.73,36.73,36.7,36.73,175100.0,26.5001,26.5001,26.4785,26.5001,175100.0
2013-05-15 15:30:00,36.73,36.79,36.73,36.79,159200.0,26.5001,26.5434,26.5001,26.5434,159200.0
2013-05-15 15:35:00,36.79,36.87,36.78,36.84,196000.0,26.5434,26.6011,26.5362,26.5795,196000.0
2013-05-15 15:40:00,36.84,36.85,36.81,36.81,145400.0,26.5795,26.5867,26.5578,26.5578,145400.0
2013-05-15 15:45:00,36.82,36.84,36.81,36.82,203600.0,26.565,26.5795,26.5578,26.565,203600.0
2013-05-15 15:50:00,36.82,36.87,36.82,36.86,437900.0,26.565,26.6011,26.565,26.5939,437900.0
2013-05-15 15:55:00,36.87,36.88,36.79,36.8,622500.0,26.6011,26.6083,26.5434,26.5506,622500.0
2013-05-16 09:30:00,36.79,36.84,36.71,36.81,171800.0,26.5434,26.5795,26.4857,26.5578,171800.0
2013-05-16 09:35:00,36.81,36.86,36.73,36.78,322200.0,26.5578,26.5939,26.5001,26.5362,322200.0
2013-05-16 09:40:00,36.78,36.92,36.74,36.89,369800.0,26.5362,26.6372,26.5073,26.6155,369800.0
2013-05-16 09:45:00,36.88,36.95,36.84,36.85,107800.0,26.6083,26.6588,26.5795,26.5867,107800.0
2013-05-16 09:50:00,36.85,36.94,36.84,36.91,128200.0,26.5867,26.6516,26.5795,26.63,128200.0
2013-05-16 09:55:00,36.91,36.98,36.91,36.93,107700.0,26.63,26.6805,26.63,26.6444,107700.0
2013-05-16 10:00:00,36.92,36.92,36.84,36.85,223300.0,26.6372,26.6372,26.5795,26.5867,223300.0
2013-05-16 10:05:00,36.84,36.89,36.82,36.84,105200.0,26.5795,26.6155,26.565,26.5795,105200.0
2013-05-16 10:10:00,36.85,36.86,36.82,36.86,115300.0,26.5867,26.5939,26.565,26.5939,115300.0
2013-05-16 10:15:00,36.86,36.88,36.82,36.86,178200.0,26.5939,26.6083,26.565,26.5939,178200.0
2013-05-16 10:20:00,36.85,36.88,36.84,36.84,141000.0,26.5867,26.6083,26.5795,26.5795,141000.0
2013-05-16 10:25:00,36.84,36.86,36.83,36.84,59400.0,26.5795,26.5939,26.5722,26.5795,59400.0
2013-05-16 10:30:00,36.85,36.87,36.82,36.87,70900.0,26.5867,26.6011,26.565,26.6011,70900.0
2013-05-16 10:35:00,36.87,36.88,36.84,36.84,138900.0,26.6011,26.6083,26.5795,26.5795,138900.0
2013-05-16 10:40:00,36.84,36.86,36.82,36.83,166600.0,26.5795,26.5939,26.565,26.5722,166600.0
2013-05-16 10:45:00,36.83,36.86,36.82,36.86,92200.0,26.5722,26.5939,26.565,26.5939,92200.0
2013-05-16 10:50:00,36.86,36.86,36.82,36.86,72600.0,26.5939,26.5939,26.565,26.5939,72600.0
2013-05-16 10:55:00,36.86,36.88,36.85,36.87,55300.0,26.5939,26.6083,26.5867,26.6011,55300.0
2013-05-16 11:00:00,36.87,36.88,36.85,36.88,67100.0,26.6011,26.6083,26.5867,26.6083,67100.0
2013-05-16 11:05:00,36.88,36.89,36.86,36.88,68500.0,26.6083,26.6155,26.5939,26.6083,68500.0
2013-05-16 11:10:00,36.88,36.91,36.87,36.88,82000.0,26.6083,26.63,26.6011,26.6083,82000.0
2013-05-16 11:15:00,36.88,36.88,36.84,36.84,162100.0,26.6083,26.6083,26.5795,26.5795,162100.0
2013-05-16 11:20:00,36.85,36.88,36.84,36.87,254200.0,26.5867,26.6083,26.5795,26.6011,254200.0
2013-05-16 11:25:00,36.88,36.89,36.87,36.89,24900.0,26.6083,26.6155,26.6011,26.6155,24900.0
2013-05-16 11:30:00,36.89,36.9,36.89,36.9,58400.0,26.6155,26.6228,26.6155,26.6228,58400.0
2013-05-16 11:35:00,36.9,36.93,36.9,36.93,73000.0,26.6228,26.6444,26.6228,26.6444,73000.0
2013-05-16 11:40:00,36.93,36.93,36.83,36.83,132100.0,26.6444,26.6444,26.5722,26.5722,132100.0
2013-05-16 11:45:00,36.83,36.86,36.82,36.86,288600.0,26.5722,26.5939,26.565,26.5939,288600.0
2013-05-16 11:50:00,36.86,36.91,36.86,36.9,161600.0,26.5939,26.63,26.5939,26.6228,161600.0
2013-05-16 11:55:00,36.9,36.91,36.89,36.91,80900.0,26.6228,26.63,26.6155,26.63,80900.0
2013-05-16 12:00:00,36.92,36.96,36.9,36.95,111000.0,26.6372,26.666,26.6228,26.6588,111000.0
2013-05-16 12:05:00,36.95,36.96,36.91,36.92,141200.0,26.6588,26.666,26.63,26.6372,141200.0
2013-05-16 12:10:00,36.91,36.97,36.89,36.96,503200.0,26.63,26.6733,26.6155,26.666,503200.0
2013-05-16 12:15:00,36.97,36.97,36.84,36.84,503500.0,26.6733,26.6733,26.5795,26.5795,503500.0
2013-05-16 12:20:00,36.84,36.84,36.78,36.8,92000.0,26.5795,26.5795,26.5362,26.5506,92000.0
2013-05-16 12:25:00,36.81,36.81,36.78,36.79,50300.0,26.5578,26.5578,26.5362,26.5434,50300.0
2013-05-16 12:30:00,36.79,36.82,36.78,36.81,37100.0,26.5434,26.565,26.5362,26.5578,37100.0
2013-05-16 12:35:00,36.82,36.84,36.81,36.83,43300.0,26.565,26.5795,26.5578,26.5722,43300.0
2013-05-16 12:40:00,36.84,36.86,36.83,36.86,20600.0,26.5795,26.5939,26.5722,26.5939,20600.0
2013-05-16 12:45:00,36.86,36.89,36.85,36.89,75400.0,26.5939,26.6155,26.5867,26.6155,75400.0
2013-05-16 12:50:00,36.89,36.89,36.87,36.89,31200.0,26.6155,26.6155,26.6011,26.6155,31200.0
2013-05-16 12:55:00,36.89,36.91,36.88,36.9,79000.0,26.6155,26.63,26.6083,26.6228,79000.0
2013-05-16 13:00:00,36.9,36.9,36.86,36.89,61700.0,26.6228,26.6228,26.5939,26.6155,61700.0
2013-05-16 13:05:00,36.89,36.9,36.88,36.9,62600.0,26.6155,26.6228,26.6083,26.6228,62600.0
2013-05-16 13:10:00,36.9,36.9,36.82,36.83,126800.0,26.6228,26.6228,26.565,26.5722,126800.0
2013-05-16 13:15:00,36.83,36.85,36.83,36.84,28200.0,26.5722,26.5867,26.5722,26.5795,28200.0
2013-05-16 13:20:00,36.84,36.86,36.84,36.86,16200.0,26.5795,26.5939,26.5795,26.5939,16200.0
2013-05-16 13:25:00,36.86,36.86,36.84,36.84,35400.0,26.5939,26.5939,26.5795,26.5795,35400.0
2013-05-16 13:30:00,36.84,36.85,36.84,36.85,8100.0,26.5795,26.5867,26.5795,26.5867,8100.0
2013-05-16 13:35:00,36.84,36.85,36.83,36.83,121400.0,26.5795,26.5867,26.5722,26.5722,121400.0
2013-05-16 13:40:00,36.84,36.85,36.83,36.84,25100.0,26.5795,26.5867,26.5722,26.5795,25100.0
2013-05-16 13:45:00,36.85,36.86,36.83,36.86,44900.0,26.5867,26.5939,26.5722,26.5939,44900.0
2013-05-16 13:50:00,36.86,36.86,36.85,36.85,14800.0,26.5939,26.5939,26.5867,26.5867,14800.0
2013-05-16 13:55:00,36.86,36.86,36.8,36.83,115600.0,26.5939,26.5939,26.5506,26.5722,115600.0
2013-05-16 14:00:00,36.83,36.87,36.83,36.87,53000.0,26.5722,26.6011,26.5722,26.6011,53000.0
2013-05-16 14:05:00,36.87,36.88,36.8,36.83,366000.0,26.6011,26.6083,26.5506,26.5722,366000.0
2013-05-16 14:10:00,36.83,36.89,36.82,36.86,149900.0,26.5722,26.6155,26.565,26.5939,149900.0
2013-05-16 14:15:00,36.87,36.88,36.86,36.87,34600.0,26.6011,26.6083,26.5939,26.6011,34600.0
2013-05-16 14:20:00,36.87,36.88,36.87,36.88,54900.0,26.6011,26.6083,26.6011,26.6083,54900.0
2013-05-16 14:25:00,36.88,36.9,36.87,36.89,49600.0,26.6083,26.6228,26.6011,26.6155,49600.0
2013-05-16 14:30:00,36.89,36.89,36.84,36.88,98400.0,26.6155,26.6155,26.5795,26.6083,98400.0
2013-05-16 14:35:00,36.87,36.9,36.87,36.88,42600.0,26.6011,26.6228,26.6011,26.6083,42600.0
2013-05-16 14:40:00,36.89,36.89,36.84,36.86,73100.0,26.6155,26.6155,26.5795,26.5939,73100.0
2013-05-16 14:45:00,36.86,36.9,36.85,36.89,71300.0,26.5939,26.6228,26.5867,26.6155,71300.0
2013-05-16 14:50:00,36.89,36.9,36.84,36.86,67400.0,26.6155,26.6228,26.5795,26.5939,67400.0
2013-05-16 14:55:00,36.85,36.88,36.85,36.87,67200.0,26.5867,26.6083,26.5867,26.6011,67200.0
2013-05-16 15:00:00,36.87,36.87,36.82,36.86,122600.0,26.6011,26.6011,26.565,26.5939,122600.0
2013-05-16 15:05:00,36.86,36.86,36.83,36.86,58400.0,26.5939,26.5939,26.5722,26.5939,58400.0
2013-05-16 15:10:00,36.86,36.87,36.84,36.86,52300.0,26.5939,26.6011,26.5795,26.5939,52300.0
2013-05-16 15:15:00,36.85,36.86,36.79,36.8,57600.0,26.5867,26.5939,26.5434,26.5506,57600.0
2013-05-16 15:20:00,36.8,36.82,36.73,36.74,93700.0,26.5506,26.565,26.5001,26.5073,93700.0
2013-05-16 15:25:00,36.75,36.78,36.73,36.77,74900.0,26.5145,26.5362,26.5001,26.529,74900.0
2013-05-16 15:30:00,36.76,36.77,36.74,36.75,161800.0,26.5217,26.529,26.5073,26.5145,161800.0
2013-05-16 15:35:00,36.75,36.76,36.67,36.68,161400.0,26.5145,26.5217,26.4568,26.464,161400.0
2013-05-16 15:40:00,36.68,36.74,36.67,36.71,157200.0,26.464,26.5073,26.4568,26.4857,157200.0
2013-05-16 15:45:00,36.71,36.72,36.58,36.61,223400.0,26.4857,26.4929,26.3919,26.4135,223400.0
2013-05-16 15:50:00,36.61,36.69,36.61,36.62,189200.0,26.4135,26.4712,26.4135,26.4207,189200.0
2013-05-16 15:55:00,36.61,36.68,36.59,36.6,485000.0,26.4135,26.464,26.3991,26.4063,485000.0
2013-05-17 09:30:00,36.69,36.73,36.66,36.67,1120700.0,26.4712,26.5001,26.4496,26.4568,1120700.0
2013-05-17 09:35:00,36.66,36.74,36.66,36.69,234600.0,26.4496,26.5073,26.4496,26.4712,234600.0
2013-05-17 09:40:00,36.68,36.73,36.65,36.72,194500.0,26.464,26.5001,26.4424,26.4929,194500.0
2013-05-17 09:45:00,36.71,36.75,36.69,36.73,139900.0,26.4857,26.5145,26.4712,26.5001,139900.0
2013-05-17 09:50:00,36.73,36.79,36.7,36.71,211500.0,26.5001,26.5434,26.4785,26.4857,211500.0
2013-05-17 09:55:00,36.71,36.76,36.7,36.72,331100.0,26.4857,26.5217,26.4785,26.4929,331100.0
2013-05-17 10:00:00,36.73,36.78,36.72,36.74,121700.0,26.5001,26.5362,26.4929,26.5073,121700.0
2013-05-17 10:05:00,36.73,36.77,36.73,36.75,97200.0,26.5001,26.529,26.5001,26.5145,97200.0
2013-05-17 10:10:00,36.75,36.76,36.67,36.68,160800.0,26.5145,26.5217,26.4568,26.464,160800.0
2013-05-17 10:15:00,36.68,36.69,36.63,36.64,132900.0,26.464,26.4712,26.4279,26.4352,132900.0
2013-05-17 10:20:00,36.64,36.66,36.59,36.61,179600.0,26.4352,26.4496,26.3991,26.4135,179600.0
2013-05-17 10:25:00,36.61,36.7,36.6,36.69,109200.0,26.4135,26.4785,26.4063,26.4712,109200.0
2013-05-17 10:30:00,36.69,36.71,36.69,36.7,78300.0,26.4712,26.4857,26.4712,26.4785,78300.0
2013-05-17 10:35:00,36.69,36.71,36.66,36.71,94500.0,26.4712,26.4857,26.4496,26.4857,94500.0
2013-05-17 10:40:00,36.71,36.72,36.69,36.72,103100.0,26.4857,26.4929,26.4712,26.4929,103100.0
2013-05-17 10:45:00,36.72,36.73,36.7,36.71,55100.0,26.4929,26.5001,26.4785,26.4857,55100.0
2013-05-17 10:50:00,36.72,36.72,36.66,36.68,86500.0,26.4929,26.4929,26.4496,26.464,86500.0
2013-05-17 10:55:00,36.68,36.71,36.67,36.67,106300.0,26.464,26.4857,26.4568,26.4568,106300.0
2013-05-17 11:00:00,36.68,36.71,36.62,36.68,158700.0,26.464,26.4857,26.4207,26.464,158700.0
2013-05-17 11:05:00,36.68,36.69,36.64,36.66,53400.0,26.464,26.4712,26.4352,26.4496,53400.0
2013-05-17 11:10:00,36.66,36.66,36.57,36.65,101300.0,26.4496,26.4496,26.3847,26.4424,101300.0
2013-05-17 11:15:00,36.65,36.7,36.65,36.68,80900.0,26.4424,26.4785,26.4424,26.464,80900.0
2013-05-17 11:20:00,36.69,36.71,36.69,36.7,62600.0,26.4712,26.4857,26.4712,26.4785,62600.0
2013-05-17 11:25:00,36.7,36.7,36.67,36.69,56900.0,26.4785,26.4785,26.4568,26.4712,56900.0
2013-05-17 11:30:00,36.7,36.71,36.68,36.7,75600.0,26.4785,26.4857,26.464,26.4785,75600.0
2013-05-17 11:35:00,36.7,36.7,36.66,36.67,83300.0,26.4785,26.4785,26.4496,26.4568,83300.0
2013-05-17 11:40:00,36.68,36.69,36.67,36.68,227300.0,26.464,26.4712,26.4568,26.464,227300.0
2013-05-17 11:45:00,36.68,36.69,36.67,36.67,31300.0,26.464,26.4712,26.4568,26.4568,31300.0
2013-05-17 11:50:00,36.67,36.68,36.63,36.65,81700.0,26.4568,26.464,26.4279,26.4424,81700.0
2013-05-17 11:55:00,36.64,36.68,36.64,36.68,61600.0,26.4352,26.464,26.4352,26.464,61600.0
2013-05-17 12:00:00,36.68,36.7,36.67,36.69,58400.0,26.464,26.4785,26.4568,26.4712,58400.0
2013-05-17 12:05:00,36.7,36.7,36.67,36.69,46900.0,26.4785,26.4785,26.4568,26.4712,46900.0
2013-05-17 12:10:00,36.68,36.69,36.67,36.68,28500.0,26.464,26.4712,26.4568,26.464,28500.0
2013-05-17 12:15:00,36.69,36.69,36.66,36.68,41600.0,26.4712,26.4712,26.4496,26.464,41600.0
2013-05-17 12:20:00,36.68,36.68,36.66,36.68,35000.0,26.464,26.464,26.4496,26.464,35000.0
2013-05-17 12:25:00,36.68,36.69,36.66,36.68,37900.0,26.464,26.4712,26.4496,26.464,37900.0
2013-05-17 12:30:00,36.69,36.7,36.68,36.7,32500.0,26.4712,26.4785,26.464,26.4785,32500.0
2013-05-17 12:35:00,36.7,36.7,36.68,36.69,30400.0,26.4785,26.4785,26.464,26.4712,30400.0
2013-05-17 12:40:00,36.7,36.7,36.68,36.68,22500.0,26.4785,26.4785,26.464,26.464,22500.0
2013-05-17 12:45:00,36.69,36.7,36.68,36.69,18500.0,26.4712,26.4785,26.464,26.4712,18500.0
2013-05-17 12:50:00,36.69,36.69,36.64,36.67,52300.0,26.4712,26.4712,26.4352,26.4568,52300.0
2013-05-17 12:55:00,36.67,36.69,36.66,36.68,25700.0,26.4568,26.4712,26.4496,26.464,25700.0
2013-05-17 13:00:00,36.68,36.69,36.67,36.67,38900.0,26.464,26.4712,26.4568,26.4568,38900.0
2013-05-17 13:05:00,36.67,36.69,36.65,36.65,36900.0,26.4568,26.4712,26.4424,26.4424,36900.0
2013-05-17 13:10:00,36.66,36.68,36.65,36.68,20000.0,26.4496,26.464,26.4424,26.464,20000.0
2013-05-17 13:15:00,36.68,36.7,36.68,36.7,13000.0,26.464,26.4785,26.464,26.4785,13000.0
2013-05-17 13:20:00,36.7,36.72,36.69,36.72,36300.0,26.4785,26.4929,26.4712,26.4929,36300.0
2013-05-17 13:25:00,36.72,36.72,36.69,36.71,48600.0,26.4929,26.4929,26.4712,26.4857,48600.0
2013-05-17 13:30:00,36.7,36.71,36.64,36.65,117700.0,26.4785,26.4857,26.4352,26.4424,117700.0
2013-05-17 13:35:00,36.65,36.67,36.64,36.66,231900.0,26.4424,26.4568,26.4352,26.4496,231900.0
2013-05-17 13:40:00,36.67,36.68,36.65,36.65,38100.0,26.4568,26.464,26.4424,26.4424,38100.0
2013-05-17 13:45:00,36.65,36.66,36.64,36.65,31500.0,26.4424,26.4496,26.4352,26.4424,31500.0
2013-05-17 13:50:00,36.64,36.65,36.64,36.65,18700.0,26.4352,26.4424,26.4352,26.4424,18700.0
2013-05-17 13:55:00,36.65,36.65,36.64,36.65,31800.0,26.4424,26.4424,26.4352,26.4424,31800.0
2013-05-17 14:00:00,36.65,36.65,36.61,36.61,50600.0,26.4424,26.4424,26.4135,26.4135,50600.0
2013-05-17 14:05:00,36.61,36.61,36.6,36.61,38700.0,26.4135,26.4135,26.4063,26.4135,38700.0
2013-05-17 14:10:00,36.61,36.61,36.6,36.61,46400.0,26.4135,26.4135,26.4063,26.4135,46400.0
2013-05-17 14:15:00,36.61,36.62,36.58,36.61,116300.0,26.4135,26.4207,26.3919,26.4135,116300.0
2013-05-17 14:20:00,36.61,36.61,36.59,36.6,80800.0,26.4135,26.4135,26.3991,26.4063,80800.0
2013-05-17 14:25:00,36.6,36.62,36.6,36.61,60100.0,26.4063,26.4207,26.4063,26.4135,60100.0
2013-05-17 14:30:00,36.62,36.64,36.61,36.63,93000.0,26.4207,26.4352,26.4135,26.4279,93000.0
2013-05-17 14:35:00,36.63,36.64,36.62,36.64,39700.0,26.4279,26.4352,26.4207,26.4352,39700.0
2013-05-17 14:40:00,36.64,36.65,36.63,36.64,60900.0,26.4352,26.4424,26.4279,26.4352,60900.0
2013-05-17 14:45:00,36.64,36.66,36.63,36.66,74700.0,26.4352,26.4496,26.4279,26.4496,74700.0
2013-05-17 14:50:00,36.66,36.66,36.65,36.65,30600.0,26.4496,26.4496,26.4424,26.4424,30600.0
2013-05-17 14:55:00,36.66,36.69,36.65,36.67,112800.0,26.4496,26.4712,26.4424,26.4568,112800.0
2013-05-17 15:00:00,36.68,36.69,36.64,36.65,300200.0,26.464,26.4712,26.4352,26.4424,300200.0
2013-05-17 15:05:00,36.65,36.66,36.64,36.65,73700.0,26.4424,26.4496,26.4352,26.4424,73700.0
2013-05-17 15:10:00,36.65,36.67,36.61,36.65,306400.0,26.4424,26.4568,26.4135,26.4424,306400.0
2013-05-17 15:15:00,36.65,36.66,36.64,36.65,102000.0,26.4424,26.4496,26.4352,26.4424,102000.0
2013-05-17 15:20:00,36.65,36.69,36.64,36.69,498600.0,26.4424,26.4712,26.4352,26.4712,498600.0
2013-05-17 15:25:00,36.68,36.71,36.65,36.7,113400.0,26.464,26.4857,26.4424,26.4785,113400.0
2013-05-17 15:30:00,36.71,36.77,36.71,36.76,109800.0,26.4857,26.529,26.4857,26.5217,109800.0
2013-05-17 15:35:00,36.76,36.77,36.73,36.73,132900.0,26.5217,26.529,26.5001,26.5001,132900.0
2013-05-17 15:40:00,36.73,36.76,36.73,36.73,130900.0,26.5001,26.5217,26.5001,26.5001,130900.0
2013-05-17 15:45:00,36.74,36.77,36.72,36.74,229500.0,26.5073,26.529,26.4929,26.5073,229500.0
2013-05-17 15:50:00,36.74,36.8,36.74,36.8,191300.0,26.5073,26.5506,26.5073,26.5506,191300.0
2013-05-17 15:55:00,36.79,36.83,36.74,36.75,597100.0,26.5434,26.5722,26.5073,26.5145,597100.0
2013-05-20 09:30:00,36.72,36.76,36.59,36.76,151000.0,26.4929,26.5217,26.3991,26.5217,151000.0
2013-05-20 09:35:00,36.76,36.77,36.72,36.75,521300.0,26.5217,26.529,26.4929,26.5145,521300.0
2013-05-20 09:40:00,36.74,36.82,36.73,36.8,204000.0,26.5073,26.565,26.5001,26.5506,204000.0
2013-05-20 09:45:00,36.8,36.81,36.74,36.75,139700.0,26.5506,26.5578,26.5073,26.5145,139700.0
2013-05-20 09:50:00,36.75,36.77,36.72,36.75,149800.0,26.5145,26.529,26.4929,26.5145,149800.0
2013-05-20 09:55:00,36.75,36.76,36.72,36.75,124500.0,26.5145,26.5217,26.4929,26.5145,124500.0
2013-05-20 10:00:00,36.75,36.75,36.73,36.74,127700.0,26.5145,26.5145,26.5001,26.5073,127700.0
2013-05-20 10:05:00,36.74,36.74,36.68,36.72,138900.0,26.5073,26.5073,26.464,26.4929,138900.0
2013-05-20 10:10:00,36.72,36.76,36.72,36.75,65100.0,26.4929,26.5217,26.4929,26.5145,65100.0
2013-05-20 10:15:00,36.75,36.76,36.73,36.75,84900.0,26.5145,26.5217,26.5001,26.5145,84900.0
2013-05-20 10:20:00,36.74,36.75,36.69,36.7,119300.0,26.5073,26.5145,26.4712,26.4785,119300.0
2013-05-20 10:25:00,36.7,36.72,36.69,36.71,58100.0,26.4785,26.4929,26.4712,26.4857,58100.0
2013-05-20 10:30:00,36.71,36.75,36.69,36.72,103700.0,26.4857,26.5145,26.4712,26.4929,103700.0
2013-05-20 10:35:00,36.73,36.74,36.7,36.74,45600.0,26.5001,26.5073,26.4785,26.5073,45600.0
2013-05-20 10:40:00,36.73,36.79,36.73,36.78,204600.0,26.5001,26.5434,26.5001,26.5362,204600.0
2013-05-20 10:45:00,36.78,36.78,36.75,36.77,609600.0,26.5362,26.5362,26.5145,26.529,609600.0
2013-05-20 10:50:00,36.77,36.79,36.75,36.76,144100.0,26.529,26.5434,26.5145,26.5217,144100.0
2013-05-20 10:55:00,36.76,36.77,36.75,36.77,64500.0,26.5217,26.529,26.5145,26.529,64500.0
2013-05-20 11:00:00,36.77,36.79,36.75,36.76,189800.0,26.529,26.5434,26.5145,26.5217,189800.0
2013-05-20 11:05:00,36.76,36.79,36.74,36.78,317100.0,26.5217,26.5434,26.5073,26.5362,317100.0
2013-05-20 11:10:00,36.78,36.8,36.78,36.8,121200.0,26.5362,26.5506,26.5362,26.5506,121200.0
2013-05-20 11:15:00,36.8,36.82,36.8,36.81,96800.0,26.5506,26.565,26.5506,26.5578,96800.0
2013-05-20 11:20:00,36.81,36.81,36.78,36.78,79000.0,26.5578,26.5578,26.5362,26.5362,79000.0
2013-05-20 11:25:00,36.78,36.79,36.72,36.74,84300.0,26.5362,26.5434,26.4929,26.5073,84300.0
2013-05-20 11:30:00,36.74,36.75,36.72,36.73,60600.0,26.5073,26.5145,26.4929,26.5001,60600.0
2013-05-20 11:35:00,36.74,36.76,36.74,36.75,28400.0,26.5073,26.5217,26.5073,26.5145,28400.0
2013-05-20 11:40:00,36.75,36.77,36.75,36.75,29800.0,26.5145,26.529,26.5145,26.5145,29800.0
2013-05-20 11:45:00,36.75,36.79,36.74,36.78,36800.0,26.5145,26.5434,26.5073,26.5362,36800.0
2013-05-20 11:50:00,36.78,36.82,36.77,36.81,274000.0,26.5362,26.565,26.529,26.5578,274000.0
2013-05-20 11:55:00,36.8,36.82,36.8,36.82,35600.0,26.5506,26.565,26.5506,26.565,35600.0
2013-05-20 12:00:00,36.82,36.84,36.82,36.82,29900.0,26.565,26.5795,26.565,26.565,29900.0
2013-05-20 12:05:00,36.82,36.83,36.78,36.78,38300.0,26.565,26.5722,26.5362,26.5362,38300.0
2013-05-20 12:10:00,36.79,36.79,36.77,36.77,16500.0,26.5434,26.5434,26.529,26.529,16500.0
2013-05-20 12:15:00,36.77,36.77,36.74,36.75,37700.0,26.529,26.529,26.5073,26.5145,37700.0
2013-05-20 12:20:00,36.75,36.79,36.75,36.77,35900.0,26.5145,26.5434,26.5145,26.529,35900.0
2013-05-20 12:25:00,36.77,36.78,36.77,36.78,12900.0,26.529,26.5362,26.529,26.5362,12900.0
2013-05-20 12:30:00,36.78,36.78,36.76,36.78,27800.0,26.5362,26.5362,26.5217,26.5362,27800.0
2013-05-20 12:35:00,36.79,36.8,36.76,36.77,37900.0,26.5434,26.5506,26.5217,26.529,37900.0
2013-05-20 12:40:00,36.76,36.8,36.75,36.8,51000.0,26.5217,26.5506,26.5145,26.5506,51000.0
2013-05-20 12:45:00,36.79,36.8,36.78,36.79,40000.0,26.5434,26.5506,26.5362,26.5434,40000.0
2013-05-20 12:50:00,36.79,36.8,36.78,36.79,22000.0,26.5434,26.5506,26.5362,26.5434,22000.0
2013-05-20 12:55:00,36.78,36.79,36.76,36.77,43600.0,26.5362,26.5434,26.5217,26.529,43600.0
2013-05-20 13:00:00,36.77,36.78,36.76,36.78,15000.0,26.529,26.5362,26.5217,26.5362,15000.0
2013-05-20 13:05:00,36.78,36.79,36.77,36.79,20100.0,26.5362,26.5434,26.529,26.5434,20100.0
2013-05-20 13:10:00,36.79,36.79,36.74,36.76,27600.0,26.5434,26.5434,26.5073,26.5217,27600.0
2013-05-20 13:15:00,36.76,36.8,36.73,36.73,480600.0,26.5217,26.5506,26.5001,26.5001,480600.0
2013-05-20 13:20:00,36.72,36.75,36.71,36.74,57900.0,26.4929,26.5145,26.4857,26.5073,57900.0
2013-05-20 13:25:00,36.74,36.75,36.72,36.74,43600.0,26.5073,26.5145,26.4929,26.5073,43600.0
2013-05-20 13:30:00,36.74,36.75,36.73,36.75,36300.0,26.5073,26.5145,26.5001,26.5145,36300.0
2013-05-20 13:35:00,36.75,36.75,36.73,36.74,20400.0,26.5145,26.5145,26.5001,26.5073,20400.0
2013-05-20 13:40:00,36.74,36.75,36.72,36.74,84500.0,26.5073,26.5145,26.4929,26.5073,84500.0
2013-05-20 13:45:00,36.73,36.76,36.7,36.76,53500.0,26.5001,26.5217,26.4785,26.5217,53500.0
2013-05-20 13:50:00,36.76,36.77,36.73,36.76,44100.0,26.5217,26.529,26.5001,26.5217,44100.0
2013-05-20 13:55:00,36.76,36.76,36.72,36.73,36500.0,26.5217,26.5217,26.4929,26.5001,36500.0
2013-05-20 14:00:00,36.73,36.73,36.69,36.7,93800.0,26.5001,26.5001,26.4712,26.4785,93800.0
2013-05-20 14:05:00,36.71,36.71,36.69,36.7,46800.0,26.4857,26.4857,26.4712,26.4785,46800.0
2013-05-20 14:10:00,36.7,36.71,36.69,36.71,22800.0,26.4785,26.4857,26.4712,26.4857,22800.0
2013-05-20 14:15:00,36.71,36.73,36.71,36.73,30100.0,26.4857,26.5001,26.4857,26.5001,30100.0
2013-05-20 14:20:00,36.73,36.77,36.73,36.77,97600.0,26.5001,26.529,26.5001,26.529,97600.0
2013-05-20 14:25:00,36.77,36.79,36.76,36.78,34700.0,26.529,26.5434,26.5217,26.5362,34700.0
2013-05-20 14:30:00,36.78,36.79,36.77,36.78,49900.0,26.5362,26.5434,26.529,26.5362,49900.0
2013-05-20 14:35:00,36.78,36.78,36.73,36.75,34300.0,26.5362,26.5362,26.5001,26.5145,34300.0
2013-05-20 14:40:00,36.74,36.75,36.74,36.74,25300.0,26.5073,26.5145,26.5073,26.5073,25300.0
2013-05-20 14:45:00,36.74,36.75,36.72,36.75,22500.0,26.5073,26.5145,26.4929,26.5145,22500.0
2013-05-20 14:50:00,36.75,36.76,36.74,36.75,44000.0,26.5145,26.5217,26.5073,26.5145,44000.0
2013-05-20 14:55:00,36.76,36.76,36.72,36.73,45200.0,26.5217,26.5217,26.4929,26.5001,45200.0
2013-05-20 15:00:00,36.73,36.74,36.72,36.73,32600.0,26.5001,26.5073,26.4929,26.5001,32600.0
2013-05-20 15:05:00,36.73,36.78,36.71,36.78,93300.0,26.5001,26.5362,26.4857,26.5362,93300.0
2013-05-20 15:10:00,36.78,36.78,36.75,36.78,149100.0,26.5362,26.5362,26.5145,26.5362,149100.0
2013-05-20 15:15:00,36.78,36.78,36.75,36.76,45200.0,26.5362,26.5362,26.5145,26.5217,45200.0
2013-05-20 15:20:00,36.77,36.77,36.73,36.76,75700.0,26.529,26.529,26.5001,26.5217,75700.0
2013-05-20 15:25:00,36.75,36.76,36.72,36.75,166300.0,26.5145,26.5217,26.4929,26.5145,166300.0
2013-05-20 15:30:00,36.75,36.76,36.71,36.71,73400.0,26.5145,26.5217,26.4857,26.4857,73400.0
2013-05-20 15:35:00,36.7,36.7,36.67,36.68,107200.0,26.4785,26.4785,26.4568,26.464,107200.0
2013-05-20 15:40:00,36.68,36.71,36.67,36.7,78300.0,26.464,26.4857,26.4568,26.4785,78300.0
2013-05-20 15:45:00,36.71,36.71,36.66,36.68,108000.0,26.4857,26.4857,26.4496,26.464,108000.0
2013-05-20 15:50:00,36.68,36.68,36.62,36.63,657900.0,26.464,26.464,26.4207,26.4279,657900.0
2013-05-20 15:55:00,36.63,36.68,36.58,36.63,498700.0,26.4279,26.464,26.3919,26.4279,498700.0
2013-05-21 09:30:00,36.7,36.76,36.66,36.68,373200.0,26.4785,26.5217,26.4496,26.464,373200.0
2013-05-21 09:35:00,36.69,36.74,36.65,36.74,105600.0,26.4712,26.5073,26.4424,26.5073,105600.0
2013-05-21 09:40:00,36.74,36.75,36.69,36.72,170900.0,26.5073,26.5145,26.4712,26.4929,170900.0
2013-05-21 09:45:00,36.72,36.77,36.72,36.77,141700.0,26.4929,26.529,26.4929,26.529,141700.0
2013-05-21 09:50:00,36.77,36.78,36.74,36.75,100700.0,26.529,26.5362,26.5073,26.5145,100700.0
2013-05-21 09:55:00,36.75,36.77,36.75,36.76,85800.0,26.5145,26.529,26.5145,26.5217,85800.0
2013-05-21 10:00:00,36.76,36.78,36.75,36.77,113600.0,26.5217,26.5362,26.5145,26.529,113600.0
2013-05-21 10:05:00,36.77,36.8,36.75,36.75,127000.0,26.529,26.5506,26.5145,26.5145,127000.0
2013-05-21 10:10:00,36.75,36.75,36.7,36.72,175300.0,26.5145,26.5145,26.4785,26.4929,175300.0
2013-05-21 10:15:00,36.71,36.72,36.67,36.7,330200.0,26.4857,26.4929,26.4568,26.4785,330200.0
2013-05-21 10:20:00,36.7,36.7,36.62,36.63,70800.0,26.4785,26.4785,26.4207,26.4279,70800.0
2013-05-21 10:25:00,36.63,36.69,36.61,36.66,71700.0,26.4279,26.4712,26.4135,26.4496,71700.0
2013-05-21 10:30:00,36.66,36.66,36.61,36.62,115200.0,26.4496,26.4496,26.4135,26.4207,115200.0
2013-05-21 10:35:00,36.62,36.66,36.6,36.66,80100.0,26.4207,26.4496,26.4063,26.4496,80100.0
2013-05-21 10:40:00,36.66,36.7,36.66,36.66,90600.0,26.4496,26.4785,26.4496,26.4496,90600.0
2013-05-21 10:45:00,36.65,36.67,36.64,36.66,50100.0,26.4424,26.4568,26.4352,26.4496,50100.0
2013-05-21 10:50:00,36.67,36.69,36.65,36.68,89400.0,26.4568,26.4712,26.4424,26.464,89400.0
2013-05-21 10:55:00,36.67,36.71,36.66,36.7,56700.0,26.4568,26.4857,26.4496,26.4785,56700.0
2013-05-21 11:00:00,36.69,36.71,36.67,36.68,115000.0,26.4712,26.4857,26.4568,26.464,115000.0
2013-05-21 11:05:00,36.69,36.7,36.68,36.7,48600.0,26.4712,26.4785,26.464,26.4785,48600.0
2013-05-21 11:10:00,36.7,36.72,36.69,36.72,74600.0,26.4785,26.4929,26.4712,26.4929,74600.0
2013-05-21 11:15:00,36.71,36.74,36.69,36.73,52100.0,26.4857,26.5073,26.4712,26.5001,52100.0
2013-05-21 11:20:00,36.72,36.75,36.71,36.71,55200.0,26.4929,26.5145,26.4857,26.4857,55200.0
2013-05-21 11:25:00,36.72,36.75,36.72,36.75,91900.0,26.4929,26.5145,26.4929,26.5145,91900.0
2013-05-21 11:30:00,36.75,36.77,36.74,36.76,157700.0,26.5145,26.529,26.5073,26.5217,157700.0
2013-05-21 11:35:00,36.76,36.76,36.73,36.73,73000.0,26.5217,26.5217,26.5001,26.5001,73000.0
2013-05-21 11:40:00,36.72,36.73,36.7,36.7,67800.0,26.4929,26.5001,26.4785,26.4785,67800.0
2013-05-21 11:45:00,36.7,36.71,36.69,36.71,23300.0,26.4785,26.4857,26.4712,26.4857,23300.0
2013-05-21 11:50:00,36.71,36.73,36.67,36.67,248000.0,26.4857,26.5001,26.4568,26.4568,248000.0
2013-05-21 11:55:00,36.67,36.67,36.6,36.6,68600.0,26.4568,26.4568,26.4063,26.4063,68600.0
2013-05-21 12:00:00,36.61,36.64,36.61,36.64,41600.0,26.4135,26.4352,26.4135,26.4352,41600.0
2013-05-21 12:05:00,36.64,36.66,36.61,36.62,40100.0,26.4352,26.4496,26.4135,26.4207,40100.0
2013-05-21 12:10:00,36.62,36.64,36.61,36.63,28500.0,26.4207,26.4352,26.4135,26.4279,28500.0
2013-05-21 12:15:00,36.63,36.65,36.62,36.63,31400.0,26.4279,26.4424,26.4207,26.4279,31400.0
2013-05-21 12:20:00,36.63,36.63,36.62,36.63,37100.0,26.4279,26.4279,26.4207,26.4279,37100.0
2013-05-21 12:25:00,36.62,36.66,36.62,36.64,29600.0,26.4207,26.4496,26.4207,26.4352,29600.0
2013-05-21 12:30:00,36.64,36.64,36.62,36.62,10500.0,26.4352,26.4352,26.4207,26.4207,10500.0
2013-05-21 12:35:00,36.62,36.63,36.61,36.62,37700.0,26.4207,26.4279,26.4135,26.4207,37700.0
2013-05-21 12:40:00,36.62,36.62,36.6,36.61,26300.0,26.4207,26.4207,26.4063,26.4135,26300.0
2013-05-21 12:45:00,36.6,36.6,36.51,36.53,125800.0,26.4063,26.4063,26.3414,26.3558,125800.0
2013-05-21 12:50:00,36.53,36.57,36.53,36.57,18500.0,26.3558,26.3847,26.3558,26.3847,18500.0
2013-05-21 12:55:00,36.57,36.6,36.55,36.59,40000.0,26.3847,26.4063,26.3702,26.3991,40000.0
2013-05-21 13:00:00,36.59,36.59,36.57,36.57,26800.0,26.3991,26.3991,26.3847,26.3847,26800.0
2013-05-21 13:05:00,36.58,36.65,36.58,36.62,32800.0,26.3919,26.4424,26.3919,26.4207,32800.0
2013-05-21 13:10:00,36.62,36.62,36.59,36.62,28600.0,26.4207,26.4207,26.3991,26.4207,28600.0
2013-05-21 13:15:00,36.62,36.64,36.61,36.64,29800.0,26.4207,26.4352,26.4135,26.4352,29800.0
2013-05-21 13:20:00,36.64,36.64,36.6,36.6,23900.0,26.4352,26.4352,26.4063,26.4063,23900.0
2013-05-21 13:25:00,36.61,36.63,36.6,36.63,15300.0,26.4135,26.4279,26.4063,26.4279,15300.0
2013-05-21 13:30:00,36.63,36.64,36.62,36.64,7800.0,26.4279,26.4352,26.4207,26.4352,7800.0
2013-05-21 13:35:00,36.64,36.65,36.63,36.64,8100.0,26.4352,26.4424,26.4279,26.4352,8100.0
2013-05-21 13:40:00,36.65,36.65,36.63,36.63,29200.0,26.4424,26.4424,26.4279,26.4279,29200.0
2013-05-21 13:45:00,36.63,36.65,36.63,36.65,10900.0,26.4279,26.4424,26.4279,26.4424,10900.0
2013-05-21 13:50:00,36.65,36.66,36.62,36.63,50200.0,26.4424,26.4496,26.4207,26.4279,50200.0
2013-05-21 13:55:00,36.62,36.65,36.62,36.64,50600.0,26.4207,26.4424,26.4207,26.4352,50600.0
2013-05-21 14:00:00,36.63,36.64,36.62,36.63,14200.0,26.4279,26.4352,26.4207,26.4279,14200.0
2013-05-21 14:05:00,36.63,36.64,36.62,36.63,30700.0,26.4279,26.4352,26.4207,26.4279,30700.0
2013-05-21 14:10:00,36.64,36.64,36.63,36.64,8500.0,26.4352,26.4352,26.4279,26.4352,8500.0
2013-05-21 14:15:00,36.64,36.65,36.63,36.65,83500.0,26.4352,26.4424,26.4279,26.4424,83500.0
2013-05-21 14:20:00,36.64,36.64,36.61,36.62,30700.0,26.4352,26.4352,26.4135,26.4207,30700.0
2013-05-21 14:25:00,36.63,36.65,36.59,36.59,65300.0,26.4279,26.4424,26.3991,26.3991,65300.0
2013-05-21 14:30:00,36.59,36.61,36.58,36.61,39800.0,26.3991,26.4135,26.3919,26.4135,39800.0
2013-05-21 14:35:00,36.61,36.62,36.6,36.61,36800.0,26.4135,26.4207,26.4063,26.4135,36800.0
2013-05-21 14:40:00,36.62,36.62,36.58,36.58,46200.0,26.4207,26.4207,26.3919,26.3919,46200.0
2013-05-21 14:45:00,36.58,36.58,36.53,36.55,61600.0,26.3919,26.3919,26.3558,26.3702,61600.0
2013-05-21 14:50:00,36.55,36.55,36.54,36.55,61100.0,26.3702,26.3702,26.363,26.3702,61100.0
2013-05-21 14:55:00,36.55,36.58,36.55,36.58,40000.0,26.3702,26.3919,26.3702,26.3919,40000.0
2013-05-21 15:00:00,36.58,36.59,36.56,36.59,72500.0,26.3919,26.3991,26.3774,26.3991,72500.0
2013-05-21 15:05:00,36.58,36.59,36.55,36.59,42300.0,26.3919,26.3991,26.3702,26.3991,42300.0
2013-05-21 15:10:00,36.59,36.62,36.59,36.61,33300.0,26.3991,26.4207,26.3991,26.4135,33300.0
2013-05-21 15:15:00,36.62,36.62,36.58,36.6,37700.0,26.4207,26.4207,26.3919,26.4063,37700.0
2013-05-21 15:20:00,36.6,36.64,36.6,36.64,19900.0,26.4063,26.4352,26.4063,26.4352,19900.0
2013-05-21 15:25:00,36.64,36.64,36.59,36.59,34500.0,26.4352,26.4352,26.3991,26.3991,34500.0
2013-05-21 15:30:00,36.59,36.63,36.59,36.62,214900.0,26.3991,26.4279,26.3991,26.4207,214900.0
2013-05-21 15:35:00,36.62,36.64,36.61,36.64,44700.0,26.4207,26.4352,26.4135,26.4352,44700.0
2013-05-21 15:40:00,36.64,36.67,36.64,36.66,84300.0,26.4352,26.4568,26.4352,26.4496,84300.0
2013-05-21 15:45:00,36.66,36.66,36.59,36.59,132100.0,26.4496,26.4496,26.3991,26.3991,132100.0
2013-05-21 15:50:00,36.6,36.62,36.59,36.6,141100.0,26.4063,26.4207,26.3991,26.4063,141100.0
2013-05-21 15:55:00,36.59,36.61,36.58,36.6,243300.0,26.3991,26.4135,26.3919,26.4063,243300.0
2013-05-22 09:30:00,36.47,36.5,36.33,36.5,117400.0,26.3125,26.3342,26.2115,26.3342,117400.0
2013-05-22 09:35:00,36.5,36.51,36.44,36.47,117900.0,26.3342,26.3414,26.2909,26.3125,117900.0
2013-05-22 09:40:00,36.47,36.57,36.43,36.54,89500.0,26.3125,26.3847,26.2837,26.363,89500.0
2013-05-22 09:45:00,36.53,36.56,36.47,36.54,103600.0,26.3558,26.3774,26.3125,26.363,103600.0
2013-05-22 09:50:00,36.55,36.68,36.52,36.68,129200.0,26.3702,26.464,26.3486,26.464,129200.0
2013-05-22 09:55:00,36.69,36.7,36.62,36.63,399500.0,26.4712,26.4785,26.4207,26.4279,399500.0
2013-05-22 10:00:00,36.62,36.7,36.59,36.67,236600.0,26.4207,26.4785,26.3991,26.4568,236600.0
2013-05-22 10:05:00,36.67,36.72,36.67,36.7,154000.0,26.4568,26.4929,26.4568,26.4785,154000.0
2013-05-22 10:10:00,36.71,36.72,36.68,36.69,208700.0,26.4857,26.4929,26.464,26.4712,208700.0
2013-05-22 10:15:00,36.7,36.7,36.66,36.69,154200.0,26.4785,26.4785,26.4496,26.4712,154200.0
2013-05-22 10:20:00,36.7,36.72,36.68,36.7,510500.0,26.4785,26.4929,26.464,26.4785,510500.0
2013-05-22 10:25:00,36.71,36.74,36.68,36.73,147800.0,26.4857,26.5073,26.464,26.5001,147800.0
2013-05-22 10:30:00,36.73,36.74,36.61,36.62,131800.0,26.5001,26.5073,26.4135,26.4207,131800.0
2013-05-22 10:35:00,36.61,36.61,36.55,36.56,213800.0,26.4135,26.4135,26.3702,26.3774,213800.0
2013-05-22 10:40:00,36.56,36.67,36.51,36.67,112100.0,26.3774,26.4568,26.3414,26.4568,112100.0
2013-05-22 10:45:00,36.68,36.68,36.53,36.57,108100.0,26.464,26.464,26.3558,26.3847,108100.0
2013-05-22 10:50:00,36.58,36.62,36.55,36.58,64000.0,26.3919,26.4207,26.3702,26.3919,64000.0
2013-05-22 10:55:00,36.58,36.62,36.54,36.58,85200.0,26.3919,26.4207,26.363,26.3919,85200.0
2013-05-22 11:00:00,36.58,36.64,36.57,36.62,149000.0,26.3919,26.4352,26.3847,26.4207,149000.0
2013-05-22 11:05:00,36.63,36.63,36.59,36.62,78900.0,26.4279,26.4279,26.3991,26.4207,78900.0
2013-05-22 11:10:00,36.61,36.72,36.57,36.7,122700.0,26.4135,26.4929,26.3847,26.4785,122700.0
2013-05-22 11:15:00,36.7,36.7,36.63,36.66,51000.0,26.4785,26.4785,26.4279,26.4496,51000.0
2013-05-22 11:20:00,36.65,36.7,36.65,36.67,31500.0,26.4424,26.4785,26.4424,26.4568,31500.0
2013-05-22 11:25:00,36.68,36.7,36.66,36.69,73600.0,26.464,26.4785,26.4496,26.4712,73600.0
2013-05-22 11:30:00,36.69,36.73,36.64,36.65,85500.0,26.4712,26.5001,26.4352,26.4424,85500.0
2013-05-22 11:35:00,36.65,36.67,36.64,36.64,165200.0,26.4424,26.4568,26.4352,26.4352,165200.0
2013-05-22 11:40:00,36.64,36.67,36.63,36.67,23000.0,26.4352,26.4568,26.4279,26.4568,23000.0
2013-05-22 11:45:00,36.67,36.72,36.66,36.69,80500.0,26.4568,26.4929,26.4496,26.4712,80500.0
2013-05-22 11:50:00,36.69,36.7,36.67,36.67,66800.0,26.4712,26.4785,26.4568,26.4568,66800.0
2013-05-22 11:55:00,36.68,36.68,36.62,36.63,77300.0,26.464,26.464,26.4207,26.4279,77300.0
2013-05-22 12:00:00,36.63,36.65,36.62,36.63,148100.0,26.4279,26.4424,26.4207,26.4279,148100.0
2013-05-22 12:05:00,36.64,36.68,36.64,36.68,39800.0,26.4352,26.464,26.4352,26.464,39800.0
2013-05-22 12:10:00,36.67,36.68,36.62,36.64,45100.0,26.4568,26.464,26.4207,26.4352,45100.0
2013-05-22 12:15:00,36.65,36.65,36.63,36.63,36800.0,26.4424,26.4424,26.4279,26.4279,36800.0
2013-05-22 12:20:00,36.63,36.66,36.62,36.66,27500.0,26.4279,26.4496,26.4207,26.4496,27500.0
2013-05-22 12:25:00,36.66,36.66,36.58,36.59,64700.0,26.4496,26.4496,26.3919,26.3991,64700.0
2013-05-22 12:30:00,36.59,36.59,36.54,36.55,61200.0,26.3991,26.3991,26.363,26.3702,61200.0
2013-05-22 12:35:00,36.55,36.59,36.54,36.59,70100.0,26.3702,26.3991,26.363,26.3991,70100.0
2013-05-22 12:40:00,36.6,36.6,36.56,36.59,26000.0,26.4063,26.4063,26.3774,26.3991,26000.0
2013-05-22 12:45:00,36.59,36.59,36.55,36.56,27800.0,26.3991,26.3991,26.3702,26.3774,27800.0
2013-05-22 12:50:00,36.56,36.61,36.55,36.61,38700.0,26.3774,26.4135,26.3702,26.4135,38700.0
2013-05-22 12:55:00,36.61,36.63,36.61,36.62,25700.0,26.4135,26.4279,26.4135,26.4207,25700.0
2013-05-22 13:00:00,36.63,36.63,36.61,36.61,37500.0,26.4279,26.4279,26.4135,26.4135,37500.0
2013-05-22 13:05:00,36.6,36.61,36.57,36.59,33000.0,26.4063,26.4135,26.3847,26.3991,33000.0
2013-05-22 13:10:00,36.59,36.6,36.56,36.57,40400.0,26.3991,26.4063,26.3774,26.3847,40400.0
2013-05-22 13:15:00,36.57,36.58,36.52,36.54,61500.0,26.3847,26.3919,26.3486,26.363,61500.0
2013-05-22 13:20:00,36.54,36.55,36.49,36.53,43500.0,26.363,26.3702,26.3269,26.3558,43500.0
2013-05-22 13:25:00,36.54,36.54,36.45,36.46,40800.0,26.363,26.363,26.2981,26.3053,40800.0
2013-05-22 13:30:00,36.46,36.46,36.37,36.4,86000.0,26.3053,26.3053,26.2404,26.262,86000.0
2013-05-22 13:35:00,36.41,36.44,36.4,36.41,65100.0,26.2692,26.2909,26.262,26.2692,65100.0
2013-05-22 13:40:00,36.41,36.45,36.35,36.35,77200.0,26.2692,26.2981,26.2259,26.2259,77200.0
2013-05-22 13:45:00,36.35,36.37,36.27,36.34,137000.0,26.2259,26.2404,26.1682,26.2187,137000.0
2013-05-22 13:50:00,36.33,36.34,36.3,36.3,69300.0,26.2115,26.2187,26.1899,26.1899,69300.0
2013-05-22 13:55:00,36.3,36.36,36.3,36.34,61500.0,26.1899,26.2331,26.1899,26.2187,61500.0
2013-05-22 14:00:00,36.34,36.4,36.2,36.21,378700.0,26.2187,26.262,26.1177,26.1249,378700.0
2013-05-22 14:05:00,36.2,36.27,36.14,36.2,219000.0,26.1177,26.1682,26.0744,26.1177,219000.0
2013-05-22 14:10:00,36.19,36.19,36.02,36.06,180200.0,26.1105,26.1105,25.9878,26.0167,180200.0
2013-05-22 14:15:00,36.05,36.14,36.02,36.09,94600.0,26.0095,26.0744,25.9878,26.0383,94600.0
2013-05-22 14:20:00,36.09,36.15,36.06,36.14,139500.0,26.0383,26.0816,26.0167,26.0744,139500.0
2013-05-22 14:25:00,36.14,36.14,36.09,36.11,122900.0,26.0744,26.0744,26.0383,26.0528,122900.0
2013-05-22 14:30:00,36.1,36.15,36.08,36.12,76200.0,26.0456,26.0816,26.0311,26.06,76200.0
2013-05-22 14:35:00,36.13,36.13,36.02,36.06,174100.0,26.0672,26.0672,25.9878,26.0167,174100.0
2013-05-22 14:40:00,36.07,36.09,36.02,36.07,117700.0,26.0239,26.0383,25.9878,26.0239,117700.0
2013-05-22 14:45:00,36.08,36.13,36.05,36.12,62200.0,26.0311,26.0672,26.0095,26.06,62200.0
2013-05-22 14:50:00,36.11,36.12,36.08,36.08,45800.0,26.0528,26.06,26.0311,26.0311,45800.0
2013-05-22 14:55:00,36.09,36.12,36.07,36.1,65700.0,26.0383,26.06,26.0239,26.0456,65700.0
2013-05-22 15:00:00,36.1,36.1,35.98,35.99,215900.0,26.0456,26.0456,25.959,25.9662,215900.0
2013-05-22 15:05:00,35.99,36.0,35.94,35.97,127400.0,25.9662,25.9734,25.9301,25.9518,127400.0
2013-05-22 15:10:00,35.97,36.03,35.96,35.97,60500.0,25.9518,25.9951,25.9446,25.9518,60500.0
2013-05-22 15:15:00,35.97,35.98,35.92,35.94,94700.0,25.9518,25.959,25.9157,25.9301,94700.0
2013-05-22 15:20:00,35.94,35.97,35.88,35.88,187900.0,25.9301,25.9518,25.8868,25.8868,187900.0
2013-05-22 15:25:00,35.89,35.9,35.83,35.84,180200.0,25.8941,25.9013,25.8508,25.858,180200.0
2013-05-22 15:30:00,35.84,35.87,35.81,35.84,289600.0,25.858,25.8796,25.8363,25.858,289600.0
2013-05-22 15:35:00,35.84,35.86,35.82,35.83,312300.0,25.858,25.8724,25.8435,25.8508,312300.0
2013-05-22 15:40:00,35.83,35.91,35.82,35.88,153600.0,25.8508,25.9085,25.8435,25.8868,153600.0
2013-05-22 15:45:00,35.88,35.89,35.85,35.86,167200.0,25.8868,25.8941,25.8652,25.8724,167200.0
2013-05-22 15:50:00,35.86,35.98,35.86,35.95,235000.0,25.8724,25.959,25.8724,25.9373,235000.0
2013-05-22 15:55:00,35.95,36.02,35.93,36.01,343600.0,25.9373,25.9878,25.9229,25.9806,343600.0
2013-05-23 09:30:00,35.74,35.95,35.71,35.9,238600.0,25.7858,25.9373,25.7642,25.9013,238600.0
2013-05-23 09:35:00,35.9,35.97,35.74,35.82,239600.0,25.9013,25.9518,25.7858,25.8435,239600.0
2013-05-23 09:40:00,35.82,35.87,35.65,35.7,265600.0,25.8435,25.8796,25.7209,25.757,265600.0
2013-05-23 09:45:00,35.7,35.75,35.63,35.63,159700.0,25.757,25.793,25.7065,25.7065,159700.0
2013-05-23 09:50:00,35.64,35.7,35.64,35.66,88700.0,25.7137,25.757,25.7137,25.7281,88700.0
2013-05-23 09:55:00,35.66,35.68,35.54,35.58,158200.0,25.7281,25.7425,25.6415,25.6704,158200.0
2013-05-23 10:00:00,35.58,35.65,35.53,35.65,283300.0,25.6704,25.7209,25.6343,25.7209,283300.0
2013-05-23 10:05:00,35.65,35.65,35.56,35.59,252500.0,25.7209,25.7209,25.656,25.6776,252500.0
2013-05-23 10:10:00,35.59,35.71,35.58,35.68,201300.0,25.6776,25.7642,25.6704,25.7425,201300.0
2013-05-23 10:15:00,35.67,35.7,35.61,35.66,128000.0,25.7353,25.757,25.692,25.7281,128000.0
2013-05-23 10:20:00,35.66,35.76,35.65,35.74,136400.0,25.7281,25.8003,25.7209,25.7858,136400.0
2013-05-23 10:25:00,35.74,35.81,35.74,35.78,112800.0,25.7858,25.8363,25.7858,25.8147,112800.0
2013-05-23 10:30:00,35.78,35.84,35.78,35.81,72400.0,25.8147,25.858,25.8147,25.8363,72400.0
2013-05-23 10:35:00,35.81,35.83,35.75,35.75,68500.0,25.8363,25.8508,25.793,25.793,68500.0
2013-05-23 10:40:00,35.76,35.77,35.67,35.67,100100.0,25.8003,25.8075,25.7353,25.7353,100100.0
2013-05-23 10:45:00,35.66,35.71,35.6,35.63,70100.0,25.7281,25.7642,25.6848,25.7065,70100.0
2013-05-23 10:50:00,35.63,35.74,35.63,35.74,51400.0,25.7065,25.7858,25.7065,25.7858,51400.0
2013-05-23 10:55:00,35.73,35.73,35.65,35.66,60200.0,25.7786,25.7786,25.7209,25.7281,60200.0
2013-05-23 11:00:00,35.67,35.73,35.66,35.72,67100.0,25.7353,25.7786,25.7281,25.7714,67100.0
2013-05-23 11:05:00,35.72,35.81,35.72,35.79,73200.0,25.7714,25.8363,25.7714,25.8219,73200.0
2013-05-23 11:10:00,35.79,35.8,35.74,35.74,47900.0,25.8219,25.8291,25.7858,25.7858,47900.0
2013-05-23 11:15:00,35.74,35.77,35.71,35.74,42000.0,25.7858,25.8075,25.7642,25.7858,42000.0
2013-05-23 11:20:00,35.75,35.8,35.72,35.76,62700.0,25.793,25.8291,25.7714,25.8003,62700.0
2013-05-23 11:25:00,35.76,35.78,35.71,35.72,68300.0,25.8003,25.8147,25.7642,25.7714,68300.0
2013-05-23 11:30:00,35.72,35.81,35.71,35.81,72500.0,25.7714,25.8363,25.7642,25.8363,72500.0
2013-05-23 11:35:00,35.8,35.85,35.79,35.85,53000.0,25.8291,25.8652,25.8219,25.8652,53000.0
2013-05-23 11:40:00,35.85,35.85,35.81,35.81,74600.0,25.8652,25.8652,25.8363,25.8363,74600.0
2013-05-23 11:45:00,35.81,35.83,35.79,35.83,33200.0,25.8363,25.8508,25.8219,25.8508,33200.0
2013-05-23 11:50:00,35.83,35.86,35.82,35.82,34600.0,25.8508,25.8724,25.8435,25.8435,34600.0
2013-05-23 11:55:00,35.83,35.83,35.78,35.81,46100.0,25.8508,25.8508,25.8147,25.8363,46100.0
2013-05-23 12:00:00,35.8,35.85,35.79,35.8,89600.0,25.8291,25.8652,25.8219,25.8291,89600.0
2013-05-23 12:05:00,35.8,35.85,35.79,35.82,70200.0,25.8291,25.8652,25.8219,25.8435,70200.0
2013-05-23 12:10:00,35.83,35.89,35.83,35.88,94900.0,25.8508,25.8941,25.8508,25.8868,94900.0
2013-05-23 12:15:00,35.87,35.88,35.85,35.87,45700.0,25.8796,25.8868,25.8652,25.8796,45700.0
2013-05-23 12:20:00,35.87,35.91,35.86,35.86,64200.0,25.8796,25.9085,25.8724,25.8724,64200.0
2013-05-23 12:25:00,35.85,35.9,35.85,35.86,23200.0,25.8652,25.9013,25.8652,25.8724,23200.0
2013-05-23 12:30:00,35.86,35.86,35.82,35.86,44600.0,25.8724,25.8724,25.8435,25.8724,44600.0
2013-05-23 12:35:00,35.86,35.86,35.83,35.85,56300.0,25.8724,25.8724,25.8508,25.8652,56300.0
2013-05-23 12:40:00,35.84,35.84,35.8,35.83,53700.0,25.858,25.858,25.8291,25.8508,53700.0
2013-05-23 12:45:00,35.83,35.88,35.83,35.88,41400.0,25.8508,25.8868,25.8508,25.8868,41400.0
2013-05-23 12:50:00,35.88,35.92,35.85,35.92,47800.0,25.8868,25.9157,25.8652,25.9157,47800.0
2013-05-23 12:55:00,35.92,35.95,35.88,35.88,80000.0,25.9157,25.9373,25.8868,25.8868,80000.0
2013-05-23 13:00:00,35.88,35.92,35.87,35.92,69600.0,25.8868,25.9157,25.8796,25.9157,69600.0
2013-05-23 13:05:00,35.92,35.93,35.87,35.9,45500.0,25.9157,25.9229,25.8796,25.9013,45500.0
2013-05-23 13:10:00,35.89,35.91,35.88,35.91,45300.0,25.8941,25.9085,25.8868,25.9085,45300.0
2013-05-23 13:15:00,35.9,35.91,35.89,35.9,33000.0,25.9013,25.9085,25.8941,25.9013,33000.0
2013-05-23 13:20:00,35.9,35.91,35.85,35.89,66400.0,25.9013,25.9085,25.8652,25.8941,66400.0
2013-05-23 13:25:00,35.89,35.9,35.83,35.86,48800.0,25.8941,25.9013,25.8508,25.8724,48800.0
2013-05-23 13:30:00,35.85,35.88,35.83,35.85,37300.0,25.8652,25.8868,25.8508,25.8652,37300.0
2013-05-23 13:35:00,35.85,35.89,35.85,35.88,25300.0,25.8652,25.8941,25.8652,25.8868,25300.0
2013-05-23 13:40:00,35.88,35.88,35.85,35.86,52100.0,25.8868,25.8868,25.8652,25.8724,52100.0
2013-05-23 13:45:00,35.86,35.89,35.84,35.89,50100.0,25.8724,25.8941,25.858,25.8941,50100.0
2013-05-23 13:50:00,35.89,35.92,35.89,35.89,57800.0,25.8941,25.9157,25.8941,25.8941,57800.0
2013-05-23 13:55:00,35.89,35.99,35.89,35.98,52200.0,25.8941,25.9662,25.8941,25.959,52200.0
2013-05-23 14:00:00,35.98,35.99,35.94,35.97,51600.0,25.959,25.9662,25.9301,25.9518,51600.0
2013-05-23 14:05:00,35.97,36.03,35.97,36.01,104600.0,25.9518,25.9951,25.9518,25.9806,104600.0
2013-05-23 14:10:00,36.01,36.03,36.01,36.02,37400.0,25.9806,25.9951,25.9806,25.9878,37400.0
2013-05-23 14:15:00,36.02,36.08,36.02,36.07,85500.0,25.9878,26.0311,25.9878,26.0239,85500.0
2013-05-23 14:20:00,36.07,36.07,36.02,36.04,83100.0,26.0239,26.0239,25.9878,26.0023,83100.0
2013-05-23 14:25:00,36.04,36.06,36.03,36.05,54900.0,26.0023,26.0167,25.9951,26.0095,54900.0
2013-05-23 14:30:00,36.05,36.07,36.02,36.05,98100.0,26.0095,26.0239,25.9878,26.0095,98100.0
2013-05-23 14:35:00,36.05,36.08,36.04,36.08,25700.0,26.0095,26.0311,26.0023,26.0311,25700.0
2013-05-23 14:40:00,36.08,36.12,36.07,36.12,81200.0,26.0311,26.06,26.0239,26.06,81200.0
2013-05-23 14:45:00,36.11,36.15,36.07,36.15,102400.0,26.0528,26.0816,26.0239,26.0816,102400.0
2013-05-23 14:50:00,36.15,36.16,36.1,36.12,101800.0,26.0816,26.0889,26.0456,26.06,101800.0
2013-05-23 14:55:00,36.12,36.12,36.06,36.08,36300.0,26.06,26.06,26.0167,26.0311,36300.0
2013-05-23 15:00:00,36.08,36.11,36.06,36.06,43700.0,26.0311,26.0528,26.0167,26.0167,43700.0
2013-05-23 15:05:00,36.05,36.07,36.02,36.07,51400.0,26.0095,26.0239,25.9878,26.0239,51400.0
2013-05-23 15:10:00,36.06,36.14,36.06,36.13,81000.0,26.0167,26.0744,26.0167,26.0672,81000.0
2013-05-23 15:15:00,36.13,36.14,36.04,36.04,152600.0,26.0672,26.0744,26.0023,26.0023,152600.0
2013-05-23 15:20:00,36.04,36.07,36.01,36.01,76400.0,26.0023,26.0239,25.9806,25.9806,76400.0
2013-05-23 15:25:00,36.01,36.04,36.0,36.03,101900.0,25.9806,26.0023,25.9734,25.9951,101900.0
2013-05-23 15:30:00,36.03,36.05,36.0,36.01,102900.0,25.9951,26.0095,25.9734,25.9806,102900.0
2013-05-23 15:35:00,36.02,36.04,35.99,36.01,142900.0,25.9878,26.0023,25.9662,25.9806,142900.0
2013-05-23 15:40:00,36.01,36.04,36.0,36.01,83000.0,25.9806,26.0023,25.9734,25.9806,83000.0
2013-05-23 15:45:00,36.01,36.04,35.98,35.99,125600.0,25.9806,26.0023,25.959,25.9662,125600.0
2013-05-23 15:50:00,35.99,36.05,35.99,36.03,229400.0,25.9662,26.0095,25.9662,25.9951,229400.0
2013-05-23 15:55:00,36.03,36.07,35.99,35.99,398700.0,25.9951,26.0239,25.9662,25.9662,398700.0
2013-05-24 09:30:00,35.74,35.83,35.66,35.8,77400.0,25.7858,25.8508,25.7281,25.8291,77400.0
2013-05-24 09:35:00,35.82,35.83,35.72,35.74,70900.0,25.8435,25.8508,25.7714,25.7858,70900.0
2013-05-24 09:40:00,35.73,35.79,35.68,35.7,100300.0,25.7786,25.8219,25.7425,25.757,100300.0
2013-05-24 09:45:00,35.7,35.78,35.68,35.71,121000.0,25.757,25.8147,25.7425,25.7642,121000.0
2013-05-24 09:50:00,35.7,35.72,35.64,35.71,94100.0,25.757,25.7714,25.7137,25.7642,94100.0
2013-05-24 09:55:00,35.7,35.8,35.7,35.76,107500.0,25.757,25.8291,25.757,25.8003,107500.0
2013-05-24 10:00:00,35.76,35.77,35.59,35.6,177500.0,25.8003,25.8075,25.6776,25.6848,177500.0
2013-05-24 10:05:00,35.59,35.64,35.56,35.63,143500.0,25.6776,25.7137,25.656,25.7065,143500.0
2013-05-24 10:10:00,35.64,35.64,35.57,35.6,109000.0,25.7137,25.7137,25.6632,25.6848,109000.0
2013-05-24 10:15:00,35.6,35.61,35.55,35.57,91000.0,25.6848,25.692,25.6487,25.6632,91000.0
2013-05-24 10:20:00,35.57,35.63,35.52,35.57,116200.0,25.6632,25.7065,25.6271,25.6632,116200.0
2013-05-24 10:25:00,35.56,35.66,35.54,35.66,74300.0,25.656,25.7281,25.6415,25.7281,74300.0
2013-05-24 10:30:00,35.66,35.76,35.66,35.74,128800.0,25.7281,25.8003,25.7281,25.7858,128800.0
2013-05-24 10:35:00,35.74,35.79,35.73,35.77,51700.0,25.7858,25.8219,25.7786,25.8075,51700.0
2013-05-24 10:40:00,35.77,35.77,35.72,35.75,56000.0,25.8075,25.8075,25.7714,25.793,56000.0
2013-05-24 10:45:00,35.75,35.77,35.72,35.73,136900.0,25.793,25.8075,25.7714,25.7786,136900.0
2013-05-24 10:50:00,35.73,35.8,35.71,35.78,64700.0,25.7786,25.8291,25.7642,25.8147,64700.0
2013-05-24 10:55:00,35.78,35.79,35.69,35.71,56500.0,25.8147,25.8219,25.7498,25.7642,56500.0
2013-05-24 11:00:00,35.71,35.73,35.66,35.69,149100.0,25.7642,25.7786,25.7281,25.7498,149100.0
2013-05-24 11:05:00,35.69,35.77,35.68,35.75,66800.0,25.7498,25.8075,25.7425,25.793,66800.0
2013-05-24 11:10:00,35.76,35.77,35.73,35.76,40700.0,25.8003,25.8075,25.7786,25.8003,40700.0
2013-05-24 11:15:00,35.77,35.79,35.74,35.75,67700.0,25.8075,25.8219,25.7858,25.793,67700.0
2013-05-24 11:20:00,35.75,35.75,35.69,35.7,41100.0,25.793,25.793,25.7498,25.757,41100.0
2013-05-24 11:25:00,35.7,35.71,35.67,35.67,28800.0,25.757,25.7642,25.7353,25.7353,28800.0
2013-05-24 11:30:00,35.66,35.69,35.65,35.68,50900.0,25.7281,25.7498,25.7209,25.7425,50900.0
2013-05-24 11:35:00,35.68,35.73,35.67,35.73,24100.0,25.7425,25.7786,25.7353,25.7786,24100.0
2013-05-24 11:40:00,35.73,35.77,35.73,35.76,45500.0,25.7786,25.8075,25.7786,25.8003,45500.0
2013-05-24 11:45:00,35.75,35.77,35.73,35.75,40800.0,25.793,25.8075,25.7786,25.793,40800.0
2013-05-24 11:50:00,35.75,35.77,35.73,35.77,42900.0,25.793,25.8075,25.7786,25.8075,42900.0
2013-05-24 11:55:00,35.76,35.79,35.76,35.77,36000.0,25.8003,25.8219,25.8003,25.8075,36000.0
2013-05-24 12:00:00,35.78,35.81,35.75,35.79,30700.0,25.8147,25.8363,25.793,25.8219,30700.0
2013-05-24 12:05:00,35.79,35.8,35.77,35.79,17300.0,25.8219,25.8291,25.8075,25.8219,17300.0
2013-05-24 12:10:00,35.79,35.8,35.76,35.77,33100.0,25.8219,25.8291,25.8003,25.8075,33100.0
2013-05-24 12:15:00,35.77,35.79,35.77,35.78,23500.0,25.8075,25.8219,25.8075,25.8147,23500.0
2013-05-24 12:20:00,35.78,35.79,35.77,35.78,21900.0,25.8147,25.8219,25.8075,25.8147,21900.0
2013-05-24 12:25:00,35.77,35.81,35.76,35.8,33800.0,25.8075,25.8363,25.8003,25.8291,33800.0
2013-05-24 12:30:00,35.8,35.81,35.79,35.81,29300.0,25.8291,25.8363,25.8219,25.8363,29300.0
2013-05-24 12:35:00,35.8,35.8,35.79,35.8,34400.0,25.8291,25.8291,25.8219,25.8291,34400.0
2013-05-24 12:40:00,35.81,35.83,35.8,35.83,34600.0,25.8363,25.8508,25.8291,25.8508,34600.0
2013-05-24 12:45:00,35.83,35.85,35.82,35.85,26000.0,25.8508,25.8652,25.8435,25.8652,26000.0
2013-05-24 12:50:00,35.84,35.91,35.84,35.91,35700.0,25.858,25.9085,25.858,25.9085,35700.0
2013-05-24 12:55:00,35.9,35.92,35.9,35.91,45700.0,25.9013,25.9157,25.9013,25.9085,45700.0
2013-05-24 13:00:00,35.9,35.91,35.89,35.9,26500.0,25.9013,25.9085,25.8941,25.9013,26500.0
2013-05-24 13:05:00,35.89,35.94,35.89,35.92,29100.0,25.8941,25.9301,25.8941,25.9157,29100.0
2013-05-24 13:10:00,35.92,35.94,35.91,35.94,39700.0,25.9157,25.9301,25.9085,25.9301,39700.0
2013-05-24 13:15:00,35.94,35.99,35.93,35.98,73300.0,25.9301,25.9662,25.9229,25.959,73300.0
2013-05-24 13:20:00,35.98,36.01,35.98,36.01,89200.0,25.959,25.9806,25.959,25.9806,89200.0
2013-05-24 13:25:00,36.01,36.01,35.98,35.99,27700.0,25.9806,25.9806,25.959,25.9662,27700.0
2013-05-24 13:30:00,35.98,36.01,35.98,36.01,29300.0,25.959,25.9806,25.959,25.9806,29300.0
2013-05-24 13:35:00,36.0,36.0,35.98,36.0,39900.0,25.9734,25.9734,25.959,25.9734,39900.0
2013-05-24 13:40:00,36.0,36.0,35.97,35.98,80200.0,25.9734,25.9734,25.9518,25.959,80200.0
2013-05-24 13:45:00,35.98,35.98,35.95,35.97,20500.0,25.959,25.959,25.9373,25.9518,20500.0
2013-05-24 13:50:00,35.96,35.96,35.92,35.94,17000.0,25.9446,25.9446,25.9157,25.9301,17000.0
2013-05-24 13:55:00,35.94,35.95,35.93,35.93,15400.0,25.9301,25.9373,25.9229,25.9229,15400.0
2013-05-24 14:00:00,35.93,35.93,35.89,35.93,51900.0,25.9229,25.9229,25.8941,25.9229,51900.0
2013-05-24 14:05:00,35.94,35.94,35.92,35.94,14500.0,25.9301,25.9301,25.9157,25.9301,14500.0
2013-05-24 14:10:00,35.95,35.97,35.94,35.97,17500.0,25.9373,25.9518,25.9301,25.9518,17500.0
2013-05-24 14:15:00,35.97,36.0,35.97,35.99,45900.0,25.9518,25.9734,25.9518,25.9662,45900.0
2013-05-24 14:20:00,35.99,35.99,35.94,35.95,30400.0,25.9662,25.9662,25.9301,25.9373,30400.0
2013-05-24 14:25:00,35.94,35.95,35.93,35.94,12400.0,25.9301,25.9373,25.9229,25.9301,12400.0
2013-05-24 14:30:00,35.95,35.95,35.91,35.93,90600.0,25.9373,25.9373,25.9085,25.9229,90600.0
2013-05-24 14:35:00,35.92,35.93,35.91,35.93,19200.0,25.9157,25.9229,25.9085,25.9229,19200.0
2013-05-24 14:40:00,35.92,35.96,35.92,35.95,22400.0,25.9157,25.9446,25.9157,25.9373,22400.0
2013-05-24 14:45:00,35.95,35.97,35.95,35.95,18500.0,25.9373,25.9518,25.9373,25.9373,18500.0
2013-05-24 14:50:00,35.95,35.98,35.95,35.98,21900.0,25.9373,25.959,25.9373,25.959,21900.0
2013-05-24 14:55:00,35.97,35.98,35.93,35.97,48200.0,25.9518,25.959,25.9229,25.9518,48200.0
2013-05-24 15:00:00,35.97,35.97,35.94,35.96,26700.0,25.9518,25.9518,25.9301,25.9446,26700.0
2013-05-24 15:05:00,35.95,35.98,35.95,35.98,21900.0,25.9373,25.959,25.9373,25.959,21900.0
2013-05-24 15:10:00,35.99,36.0,35.97,35.99,29800.0,25.9662,25.9734,25.9518,25.9662,29800.0
2013-05-24 15:15:00,35.99,36.0,35.96,35.97,41500.0,25.9662,25.9734,25.9446,25.9518,41500.0
2013-05-24 15:20:00,35.97,35.99,35.94,35.94,60300.0,25.9518,25.9662,25.9301,25.9301,60300.0
2013-05-24 15:25:00,35.95,35.95,35.91,35.93,53300.0,25.9373,25.9373,25.9085,25.9229,53300.0
2013-05-24 15:30:00,35.93,35.95,35.93,35.93,33000.0,25.9229,25.9373,25.9229,25.9229,33000.0
2013-05-24 15:35:00,35.93,35.94,35.87,35.87,52200.0,25.9229,25.9301,25.8796,25.8796,52200.0
2013-05-24 15:40:00,35.87,35.9,35.86,35.87,53600.0,25.8796,25.9013,25.8724,25.8796,53600.0
2013-05-24 15:45:00,35.87,35.88,35.86,35.87,56300.0,25.8796,25.8868,25.8724,25.8796,56300.0
2013-05-24 15:50:00,35.87,35.92,35.86,35.92,109800.0,25.8796,25.9157,25.8724,25.9157,109800.0
2013-05-24 15:55:00,35.92,36.01,35.91,35.99,225700.0,25.9157,25.9806,25.9085,25.9662,225700.0
2013-05-28 09:30:00,36.65,36.72,36.2,36.22,339000.0,26.4424,26.4929,26.1177,26.1321,339000.0
2013-05-28 09:35:00,36.22,36.37,36.21,36.3,113700.0,26.1321,26.2404,26.1249,26.1899,113700.0
2013-05-28 09:40:00,36.29,36.31,36.21,36.28,161900.0,26.1826,26.1971,26.1249,26.1754,161900.0
2013-05-28 09:45:00,36.28,36.39,36.27,36.36,148000.0,26.1754,26.2548,26.1682,26.2331,148000.0
2013-05-28 09:50:00,36.37,36.44,36.36,36.42,80800.0,26.2404,26.2909,26.2331,26.2764,80800.0
2013-05-28 09:55:00,36.43,36.5,36.42,36.49,90800.0,26.2837,26.3342,26.2764,26.3269,90800.0
2013-05-28 10:00:00,36.5,36.51,36.43,36.44,159000.0,26.3342,26.3414,26.2837,26.2909,159000.0
2013-05-28 10:05:00,36.44,36.52,36.43,36.51,114700.0,26.2909,26.3486,26.2837,26.3414,114700.0
2013-05-28 10:10:00,36.51,36.51,36.44,36.44,142700.0,26.3414,26.3414,26.2909,26.2909,142700.0
2013-05-28 10:15:00,36.44,36.52,36.44,36.52,83200.0,26.2909,26.3486,26.2909,26.3486,83200.0
2013-05-28 10:20:00,36.52,36.59,36.52,36.59,35100.0,26.3486,26.3991,26.3486,26.3991,35100.0
2013-05-28 10:25:00,36.59,36.6,36.55,36.58,34700.0,26.3991,26.4063,26.3702,26.3919,34700.0
2013-05-28 10:30:00,36.57,36.58,36.54,36.55,35000.0,26.3847,26.3919,26.363,26.3702,35000.0
2013-05-28 10:35:00,36.55,36.56,36.48,36.48,67100.0,26.3702,26.3774,26.3197,26.3197,67100.0
2013-05-28 10:40:00,36.48,36.55,36.45,36.51,45900.0,26.3197,26.3702,26.2981,26.3414,45900.0
2013-05-28 10:45:00,36.51,36.58,36.5,36.58,36100.0,26.3414,26.3919,26.3342,26.3919,36100.0
2013-05-28 10:50:00,36.58,36.58,36.51,36.54,53700.0,26.3919,26.3919,26.3414,26.363,53700.0
2013-05-28 10:55:00,36.53,36.53,36.46,36.48,52900.0,26.3558,26.3558,26.3053,26.3197,52900.0
2013-05-28 11:00:00,36.48,36.48,36.44,36.48,61200.0,26.3197,26.3197,26.2909,26.3197,61200.0
2013-05-28 11:05:00,36.48,36.51,36.47,36.48,47100.0,26.3197,26.3414,26.3125,26.3197,47100.0
2013-05-28 11:10:00,36.47,36.48,36.46,36.46,47000.0,26.3125,26.3197,26.3053,26.3053,47000.0
2013-05-28 11:15:00,36.47,36.51,36.47,36.5,39300.0,26.3125,26.3414,26.3125,26.3342,39300.0
2013-05-28 11:20:00,36.51,36.52,36.48,36.5,27400.0,26.3414,26.3486,26.3197,26.3342,27400.0
2013-05-28 11:25:00,36.51,36.52,36.48,36.51,40100.0,26.3414,26.3486,26.3197,26.3414,40100.0
2013-05-28 11:30:00,36.51,36.51,36.44,36.45,49000.0,26.3414,26.3414,26.2909,26.2981,49000.0
2013-05-28 11:35:00,36.45,36.45,36.4,36.42,40700.0,26.2981,26.2981,26.262,26.2764,40700.0
2013-05-28 11:40:00,36.43,36.45,36.4,36.43,29100.0,26.2837,26.2981,26.262,26.2837,29100.0
2013-05-28 11:45:00,36.43,36.43,36.39,36.42,23600.0,26.2837,26.2837,26.2548,26.2764,23600.0
2013-05-28 11:50:00,36.43,36.46,36.42,36.46,25000.0,26.2837,26.3053,26.2764,26.3053,25000.0
2013-05-28 11:55:00,36.46,36.46,36.38,36.4,32000.0,26.3053,26.3053,26.2476,26.262,32000.0
2013-05-28 12:00:00,36.4,36.44,36.39,36.44,28700.0,26.262,26.2909,26.2548,26.2909,28700.0
2013-05-28 12:05:00,36.44,36.46,36.42,36.46,14400.0,26.2909,26.3053,26.2764,26.3053,14400.0
2013-05-28 12:10:00,36.46,36.46,36.44,36.45,39300.0,26.3053,26.3053,26.2909,26.2981,39300.0
2013-05-28 12:15:00,36.45,36.45,36.38,36.4,18200.0,26.2981,26.2981,26.2476,26.262,18200.0
2013-05-28 12:20:00,36.39,36.42,36.39,36.42,11600.0,26.2548,26.2764,26.2548,26.2764,11600.0
2013-05-28 12:25:00,36.42,36.42,36.38,36.41,22600.0,26.2764,26.2764,26.2476,26.2692,22600.0
2013-05-28 12:30:00,36.4,36.4,36.32,36.33,59200.0,26.262,26.262,26.2043,26.2115,59200.0
2013-05-28 12:35:00,36.33,36.38,36.32,36.38,19800.0,26.2115,26.2476,26.2043,26.2476,19800.0
2013-05-28 12:40:00,36.38,36.41,36.38,36.41,14500.0,26.2476,26.2692,26.2476,26.2692,14500.0
2013-05-28 12:45:00,36.41,36.41,36.39,36.39,17500.0,26.2692,26.2692,26.2548,26.2548,17500.0
2013-05-28 12:50:00,36.39,36.4,36.34,36.35,11800.0,26.2548,26.262,26.2187,26.2259,11800.0
2013-05-28 12:55:00,36.35,36.38,36.34,36.38,22300.0,26.2259,26.2476,26.2187,26.2476,22300.0
2013-05-28 13:00:00,36.39,36.45,36.39,36.45,33400.0,26.2548,26.2981,26.2548,26.2981,33400.0
2013-05-28 13:05:00,36.44,36.45,36.41,36.41,33400.0,26.2909,26.2981,26.2692,26.2692,33400.0
2013-05-28 13:10:00,36.41,36.42,36.4,36.4,18300.0,26.2692,26.2764,26.262,26.262,18300.0
2013-05-28 13:15:00,36.4,36.4,36.37,36.38,21900.0,26.262,26.262,26.2404,26.2476,21900.0
2013-05-28 13:20:00,36.38,36.38,36.31,36.33,35800.0,26.2476,26.2476,26.1971,26.2115,35800.0
2013-05-28 13:25:00,36.33,36.34,36.31,36.32,28900.0,26.2115,26.2187,26.1971,26.2043,28900.0
2013-05-28 13:30:00,36.32,36.33,36.25,36.28,67700.0,26.2043,26.2115,26.1538,26.1754,67700.0
2013-05-28 13:35:00,36.28,36.3,36.27,36.28,34600.0,26.1754,26.1899,26.1682,26.1754,34600.0
2013-05-28 13:40:00,36.28,36.28,36.22,36.22,24700.0,26.1754,26.1754,26.1321,26.1321,24700.0
2013-05-28 13:45:00,36.22,36.27,36.22,36.23,26900.0,26.1321,26.1682,26.1321,26.1394,26900.0
2013-05-28 13:50:00,36.23,36.24,36.18,36.19,24800.0,26.1394,26.1466,26.1033,26.1105,24800.0
2013-05-28 13:55:00,36.18,36.24,36.15,36.21,52100.0,26.1033,26.1466,26.0816,26.1249,52100.0
2013-05-28 14:00:00,36.22,36.23,36.16,36.21,36000.0,26.1321,26.1394,26.0889,26.1249,36000.0
2013-05-28 14:05:00,36.21,36.24,36.2,36.22,26200.0,26.1249,26.1466,26.1177,26.1321,26200.0
2013-05-28 14:10:00,36.22,36.22,36.15,36.16,121200.0,26.1321,26.1321,26.0816,26.0889,121200.0
2013-05-28 14:15:00,36.16,36.22,36.15,36.22,44800.0,26.0889,26.1321,26.0816,26.1321,44800.0
2013-05-28 14:20:00,36.22,36.22,36.19,36.21,74300.0,26.1321,26.1321,26.1105,26.1249,74300.0
2013-05-28 14:25:00,36.21,36.21,36.18,36.19,40700.0,26.1249,26.1249,26.1033,26.1105,40700.0
2013-05-28 14:30:00,36.19,36.21,36.16,36.17,92600.0,26.1105,26.1249,26.0889,26.0961,92600.0
2013-05-28 14:35:00,36.17,36.18,36.13,36.13,50800.0,26.0961,26.1033,26.0672,26.0672,50800.0
2013-05-28 14:40:00,36.13,36.17,36.13,36.14,21300.0,26.0672,26.0961,26.0672,26.0744,21300.0
2013-05-28 14:45:00,36.15,36.21,36.15,36.2,60100.0,26.0816,26.1249,26.0816,26.1177,60100.0
2013-05-28 14:50:00,36.2,36.24,36.2,36.22,31600.0,26.1177,26.1466,26.1177,26.1321,31600.0
2013-05-28 14:55:00,36.22,36.24,36.2,36.21,48200.0,26.1321,26.1466,26.1177,26.1249,48200.0
2013-05-28 15:00:00,36.22,36.23,36.2,36.22,72500.0,26.1321,26.1394,26.1177,26.1321,72500.0
2013-05-28 15:05:00,36.21,36.23,36.19,36.19,58500.0,26.1249,26.1394,26.1105,26.1105,58500.0
2013-05-28 15:10:00,36.19,36.21,36.17,36.2,47100.0,26.1105,26.1249,26.0961,26.1177,47100.0
2013-05-28 15:15:00,36.2,36.23,36.2,36.23,47100.0,26.1177,26.1394,26.1177,26.1394,47100.0
2013-05-28 15:20:00,36.24,36.24,36.22,36.23,49700.0,26.1466,26.1466,26.1321,26.1394,49700.0
2013-05-28 15:25:00,36.24,36.25,36.22,36.23,36900.0,26.1466,26.1538,26.1321,26.1394,36900.0
2013-05-28 15:30:00,36.24,36.29,36.23,36.29,44500.0,26.1466,26.1826,26.1394,26.1826,44500.0
2013-05-28 15:35:00,36.29,36.31,36.28,36.3,53400.0,26.1826,26.1971,26.1754,26.1899,53400.0
2013-05-28 15:40:00,36.3,36.35,36.3,36.32,140700.0,26.1899,26.2259,26.1899,26.2043,140700.0
2013-05-28 15:45:00,36.32,36.34,36.25,36.27,118600.0,26.2043,26.2187,26.1538,26.1682,118600.0
2013-05-28 15:50:00,36.27,36.27,36.22,36.24,224600.0,26.1682,26.1682,26.1321,26.1466,224600.0
2013-05-28 15:55:00,36.24,36.25,36.2,36.21,355700.0,26.1466,26.1538,26.1177,26.1249,355700.0
2013-05-29 09:30:00,36.04,36.05,35.87,36.0,90100.0,26.0023,26.0095,25.8796,25.9734,90100.0
2013-05-29 09:35:00,36.0,36.01,35.89,36.0,104300.0,25.9734,25.9806,25.8941,25.9734,104300.0
2013-05-29 09:40:00,36.01,36.04,35.94,35.99,157000.0,25.9806,26.0023,25.9301,25.9662,157000.0
2013-05-29 09:45:00,35.98,36.1,35.98,36.06,305800.0,25.959,26.0456,25.959,26.0167,305800.0
2013-05-29 09:50:00,36.06,36.06,36.0,36.01,103100.0,26.0167,26.0167,25.9734,25.9806,103100.0
2013-05-29 09:55:00,36.02,36.16,36.02,36.16,252600.0,25.9878,26.0889,25.9878,26.0889,252600.0
2013-05-29 10:00:00,36.16,36.27,36.12,36.23,118100.0,26.0889,26.1682,26.06,26.1394,118100.0
2013-05-29 10:05:00,36.23,36.25,36.12,36.15,82600.0,26.1394,26.1538,26.06,26.0816,82600.0
2013-05-29 10:10:00,36.14,36.16,36.11,36.12,64900.0,26.0744,26.0889,26.0528,26.06,64900.0
2013-05-29 10:15:00,36.12,36.14,36.09,36.09,121500.0,26.06,26.0744,26.0383,26.0383,121500.0
2013-05-29 10:20:00,36.08,36.11,35.98,35.99,133300.0,26.0311,26.0528,25.959,25.9662,133300.0
2013-05-29 10:25:00,35.99,36.01,35.97,36.0,75600.0,25.9662,25.9806,25.9518,25.9734,75600.0
2013-05-29 10:30:00,35.99,36.04,35.98,36.04,71800.0,25.9662,26.0023,25.959,26.0023,71800.0
2013-05-29 10:35:00,36.04,36.09,36.04,36.08,57600.0,26.0023,26.0383,26.0023,26.0311,57600.0
2013-05-29 10:40:00,36.07,36.09,36.0,36.03,61400.0,26.0239,26.0383,25.9734,25.9951,61400.0
2013-05-29 10:45:00,36.03,36.05,35.98,36.02,69500.0,25.9951,26.0095,25.959,25.9878,69500.0
2013-05-29 10:50:00,36.02,36.05,35.98,36.05,65800.0,25.9878,26.0095,25.959,26.0095,65800.0
2013-05-29 10:55:00,36.05,36.05,35.97,35.99,68700.0,26.0095,26.0095,25.9518,25.9662,68700.0
2013-05-29 11:00:00,35.99,36.03,35.97,36.02,54200.0,25.9662,25.9951,25.9518,25.9878,54200.0
2013-05-29 11:05:00,36.01,36.03,35.98,36.03,77800.0,25.9806,25.9951,25.959,25.9951,77800.0
2013-05-29 11:10:00,36.03,36.06,36.02,36.04,54100.0,25.9951,26.0167,25.9878,26.0023,54100.0
2013-05-29 11:15:00,36.04,36.05,36.02,36.03,96300.0,26.0023,26.0095,25.9878,25.9951,96300.0
2013-05-29 11:20:00,36.04,36.04,36.02,36.04,90100.0,26.0023,26.0023,25.9878,26.0023,90100.0
2013-05-29 11:25:00,36.03,36.07,36.03,36.05,102500.0,25.9951,26.0239,25.9951,26.0095,102500.0
2013-05-29 11:30:00,36.05,36.06,36.03,36.03,95400.0,26.0095,26.0167,25.9951,25.9951,95400.0
2013-05-29 11:35:00,36.02,36.05,36.02,36.04,48900.0,25.9878,26.0095,25.9878,26.0023,48900.0
2013-05-29 11:40:00,36.03,36.04,36.0,36.02,81000.0,25.9951,26.0023,25.9734,25.9878,81000.0
2013-05-29 11:45:00,36.02,36.07,36.02,36.07,171300.0,25.9878,26.0239,25.9878,26.0239,171300.0
2013-05-29 11:50:00,36.06,36.09,36.04,36.04,58300.0,26.0167,26.0383,26.0023,26.0023,58300.0
2013-05-29 11:55:00,36.05,36.05,36.03,36.04,56000.0,26.0095,26.0095,25.9951,26.0023,56000.0
2013-05-29 12:00:00,36.04,36.05,36.02,36.02,36200.0,26.0023,26.0095,25.9878,25.9878,36200.0
2013-05-29 12:05:00,36.03,36.03,36.0,36.0,34200.0,25.9951,25.9951,25.9734,25.9734,34200.0
2013-05-29 12:10:00,36.0,36.04,35.99,36.04,26100.0,25.9734,26.0023,25.9662,26.0023,26100.0
2013-05-29 12:15:00,36.03,36.05,36.02,36.05,70400.0,25.9951,26.0095,25.9878,26.0095,70400.0
2013-05-29 12:20:00,36.04,36.05,36.02,36.04,35800.0,26.0023,26.0095,25.9878,26.0023,35800.0
2013-05-29 12:25:00,36.04,36.05,36.0,36.01,45200.0,26.0023,26.0095,25.9734,25.9806,45200.0
2013-05-29 12:30:00,36.01,36.02,36.0,36.0,36700.0,25.9806,25.9878,25.9734,25.9734,36700.0
2013-05-29 12:35:00,36.0,36.02,35.97,36.0,24800.0,25.9734,25.9878,25.9518,25.9734,24800.0
2013-05-29 12:40:00,36.0,36.01,35.99,36.0,16800.0,25.9734,25.9806,25.9662,25.9734,16800.0
2013-05-29 12:45:00,35.99,36.0,35.92,35.95,62600.0,25.9662,25.9734,25.9157,25.9373,62600.0
2013-05-29 12:50:00,35.95,35.97,35.94,35.95,75500.0,25.9373,25.9518,25.9301,25.9373,75500.0
2013-05-29 12:55:00,35.96,36.0,35.96,35.98,22800.0,25.9446,25.9734,25.9446,25.959,22800.0
2013-05-29 13:00:00,35.98,36.01,35.98,36.0,29000.0,25.959,25.9806,25.959,25.9734,29000.0
2013-05-29 13:05:00,36.0,36.04,36.0,36.02,39400.0,25.9734,26.0023,25.9734,25.9878,39400.0
2013-05-29 13:10:00,36.02,36.02,35.97,36.01,55100.0,25.9878,25.9878,25.9518,25.9806,55100.0
2013-05-29 13:15:00,35.99,36.04,35.98,36.04,34200.0,25.9662,26.0023,25.959,26.0023,34200.0
2013-05-29 13:20:00,36.03,36.05,36.0,36.01,74400.0,25.9951,26.0095,25.9734,25.9806,74400.0
2013-05-29 13:25:00,36.02,36.07,36.0,36.07,70400.0,25.9878,26.0239,25.9734,26.0239,70400.0
2013-05-29 13:30:00,36.07,36.09,36.06,36.07,35700.0,26.0239,26.0383,26.0167,26.0239,35700.0
2013-05-29 13:35:00,36.06,36.12,36.06,36.12,84000.0,26.0167,26.06,26.0167,26.06,84000.0
2013-05-29 13:40:00,36.12,36.15,36.11,36.14,52900.0,26.06,26.0816,26.0528,26.0744,52900.0
2013-05-29 13:45:00,36.15,36.16,36.14,36.16,31100.0,26.0816,26.0889,26.0744,26.0889,31100.0
2013-05-29 13:50:00,36.16,36.17,36.14,36.15,35900.0,26.0889,26.0961,26.0744,26.0816,35900.0
2013-05-29 13:55:00,36.15,36.21,36.14,36.18,203400.0,26.0816,26.1249,26.0744,26.1033,203400.0
2013-05-29 14:00:00,36.18,36.19,36.16,36.17,27300.0,26.1033,26.1105,26.0889,26.0961,27300.0
2013-05-29 14:05:00,36.18,36.28,36.18,36.26,67100.0,26.1033,26.1754,26.1033,26.161,67100.0
2013-05-29 14:10:00,36.27,36.29,36.25,36.25,41900.0,26.1682,26.1826,26.1538,26.1538,41900.0
2013-05-29 14:15:00,36.26,36.29,36.22,36.22,81200.0,26.161,26.1826,26.1321,26.1321,81200.0
2013-05-29 14:20:00,36.23,36.24,36.2,36.21,82200.0,26.1394,26.1466,26.1177,26.1249,82200.0
2013-05-29 14:25:00,36.21,36.21,36.16,36.16,73100.0,26.1249,26.1249,26.0889,26.0889,73100.0
2013-05-29 14:30:00,36.17,36.18,36.16,36.16,35000.0,26.0961,26.1033,26.0889,26.0889,35000.0
2013-05-29 14:35:00,36.17,36.17,36.15,36.16,60900.0,26.0961,26.0961,26.0816,26.0889,60900.0
2013-05-29 14:40:00,36.16,36.17,36.14,36.16,65700.0,26.0889,26.0961,26.0744,26.0889,65700.0
2013-05-29 14:45:00,36.16,36.17,36.14,36.14,57300.0,26.0889,26.0961,26.0744,26.0744,57300.0
2013-05-29 14:50:00,36.15,36.15,36.12,36.15,52500.0,26.0816,26.0816,26.06,26.0816,52500.0
2013-05-29 14:55:00,36.16,36.19,36.14,36.15,64800.0,26.0889,26.1105,26.0744,26.0816,64800.0
2013-05-29 15:00:00,36.15,36.17,36.13,36.17,85900.0,26.0816,26.0961,26.0672,26.0961,85900.0
2013-05-29 15:05:00,36.16,36.17,36.15,36.16,132500.0,26.0889,26.0961,26.0816,26.0889,132500.0
2013-05-29 15:10:00,36.16,36.18,36.13,36.17,79500.0,26.0889,26.1033,26.0672,26.0961,79500.0
2013-05-29 15:15:00,36.17,36.17,36.13,36.15,37300.0,26.0961,26.0961,26.0672,26.0816,37300.0
2013-05-29 15:20:00,36.15,36.17,36.13,36.15,149600.0,26.0816,26.0961,26.0672,26.0816,149600.0
2013-05-29 15:25:00,36.15,36.16,36.12,36.13,65400.0,26.0816,26.0889,26.06,26.0672,65400.0
2013-05-29 15:30:00,36.13,36.16,36.13,36.15,80000.0,26.0672,26.0889,26.0672,26.0816,80000.0
2013-05-29 15:35:00,36.16,36.17,36.09,36.11,115100.0,26.0889,26.0961,26.0383,26.0528,115100.0
2013-05-29 15:40:00,36.11,36.11,36.08,36.1,202600.0,26.0528,26.0528,26.0311,26.0456,202600.0
2013-05-29 15:45:00,36.1,36.14,36.09,36.12,238800.0,26.0456,26.0744,26.0383,26.06,238800.0
2013-05-29 15:50:00,36.11,36.12,36.08,36.1,384100.0,26.0528,26.06,26.0311,26.0456,384100.0
2013-05-29 15:55:00,36.1,36.15,36.08,36.1,745000.0,26.0456,26.0816,26.0311,26.0456,745000.0
2013-05-30 09:30:00,35.92,36.18,35.92,36.06,489700.0,25.9157,26.1033,25.9157,26.0167,489700.0
2013-05-30 09:35:00,36.06,36.16,36.05,36.08,102000.0,26.0167,26.0889,26.0095,26.0311,102000.0
2013-05-30 09:40:00,36.1,36.15,36.09,36.14,113600.0,26.0456,26.0816,26.0383,26.0744,113600.0
2013-05-30 09:45:00,36.14,36.25,36.14,36.22,258300.0,26.0744,26.1538,26.0744,26.1321,258300.0
2013-05-30 09:50:00,36.22,36.25,36.12,36.12,224000.0,26.1321,26.1538,26.06,26.06,224000.0
2013-05-30 09:55:00,36.13,36.14,36.08,36.13,319700.0,26.0672,26.0744,26.0311,26.0672,319700.0
2013-05-30 10:00:00,36.14,36.21,36.12,36.19,198000.0,26.0744,26.1249,26.06,26.1105,198000.0
2013-05-30 10:05:00,36.18,36.23,36.17,36.2,161000.0,26.1033,26.1394,26.0961,26.1177,161000.0
2013-05-30 10:10:00,36.2,36.24,36.17,36.2,188600.0,26.1177,26.1466,26.0961,26.1177,188600.0
2013-05-30 10:15:00,36.2,36.21,36.16,36.2,188500.0,26.1177,26.1249,26.0889,26.1177,188500.0
2013-05-30 10:20:00,36.2,36.25,36.18,36.2,495400.0,26.1177,26.1538,26.1033,26.1177,495400.0
2013-05-30 10:25:00,36.2,36.24,36.2,36.23,275900.0,26.1177,26.1466,26.1177,26.1394,275900.0
2013-05-30 10:30:00,36.23,36.32,36.22,36.32,1227400.0,26.1394,26.2043,26.1321,26.2043,1227400.0
2013-05-30 10:35:00,36.31,36.34,36.3,36.32,114400.0,26.1971,26.2187,26.1899,26.2043,114400.0
2013-05-30 10:40:00,36.32,36.35,36.32,36.34,169500.0,26.2043,26.2259,26.2043,26.2187,169500.0
2013-05-30 10:45:00,36.34,36.36,36.31,36.34,215300.0,26.2187,26.2331,26.1971,26.2187,215300.0
2013-05-30 10:50:00,36.34,36.45,36.32,36.4,181100.0,26.2187,26.2981,26.2043,26.262,181100.0
2013-05-30 10:55:00,36.4,36.41,36.38,36.39,258400.0,26.262,26.2692,26.2476,26.2548,258400.0
2013-05-30 11:00:00,36.39,36.43,36.34,36.36,155900.0,26.2548,26.2837,26.2187,26.2331,155900.0
2013-05-30 11:05:00,36.36,36.36,36.32,36.34,117600.0,26.2331,26.2331,26.2043,26.2187,117600.0
2013-05-30 11:10:00,36.33,36.37,36.33,36.35,64300.0,26.2115,26.2404,26.2115,26.2259,64300.0
2013-05-30 11:15:00,36.34,36.36,36.34,36.34,173700.0,26.2187,26.2331,26.2187,26.2187,173700.0
2013-05-30 11:20:00,36.35,36.41,36.35,36.4,129200.0,26.2259,26.2692,26.2259,26.262,129200.0
2013-05-30 11:25:00,36.4,36.42,36.39,36.4,189700.0,26.262,26.2764,26.2548,26.262,189700.0
2013-05-30 11:30:00,36.4,36.44,36.39,36.41,148500.0,26.262,26.2909,26.2548,26.2692,148500.0
2013-05-30 11:35:00,36.41,36.41,36.37,36.41,430600.0,26.2692,26.2692,26.2404,26.2692,430600.0
2013-05-30 11:40:00,36.4,36.41,36.37,36.41,59000.0,26.262,26.2692,26.2404,26.2692,59000.0
2013-05-30 11:45:00,36.41,36.42,36.39,36.39,58300.0,26.2692,26.2764,26.2548,26.2548,58300.0
2013-05-30 11:50:00,36.4,36.4,36.37,36.38,413600.0,26.262,26.262,26.2404,26.2476,413600.0
2013-05-30 11:55:00,36.38,36.41,36.37,36.41,52100.0,26.2476,26.2692,26.2404,26.2692,52100.0
2013-05-30 12:00:00,36.41,36.46,36.4,36.4,147900.0,26.2692,26.3053,26.262,26.262,147900.0
2013-05-30 12:05:00,36.4,36.41,36.39,36.39,107600.0,26.262,26.2692,26.2548,26.2548,107600.0
2013-05-30 12:10:00,36.38,36.41,36.37,36.4,169700.0,26.2476,26.2692,26.2404,26.262,169700.0
2013-05-30 12:15:00,36.39,36.42,36.38,36.42,93500.0,26.2548,26.2764,26.2476,26.2764,93500.0
2013-05-30 12:20:00,36.41,36.42,36.39,36.4,50500.0,26.2692,26.2764,26.2548,26.262,50500.0
2013-05-30 12:25:00,36.4,36.42,36.39,36.42,56500.0,26.262,26.2764,26.2548,26.2764,56500.0
2013-05-30 12:30:00,36.42,36.47,36.41,36.45,183400.0,26.2764,26.3125,26.2692,26.2981,183400.0
2013-05-30 12:35:00,36.44,36.45,36.4,36.4,177100.0,26.2909,26.2981,26.262,26.262,177100.0
2013-05-30 12:40:00,36.4,36.45,36.39,36.43,278000.0,26.262,26.2981,26.2548,26.2837,278000.0
2013-05-30 12:45:00,36.43,36.47,36.43,36.46,81500.0,26.2837,26.3125,26.2837,26.3053,81500.0
2013-05-30 12:50:00,36.47,36.47,36.39,36.41,109900.0,26.3125,26.3125,26.2548,26.2692,109900.0
2013-05-30 12:55:00,36.41,36.44,36.41,36.44,52700.0,26.2692,26.2909,26.2692,26.2909,52700.0
2013-05-30 13:00:00,36.44,36.47,36.43,36.45,100700.0,26.2909,26.3125,26.2837,26.2981,100700.0
2013-05-30 13:05:00,36.46,36.46,36.44,36.45,58900.0,26.3053,26.3053,26.2909,26.2981,58900.0
2013-05-30 13:10:00,36.44,36.46,36.43,36.46,41200.0,26.2909,26.3053,26.2837,26.3053,41200.0
2013-05-30 13:15:00,36.46,36.49,36.45,36.47,82300.0,26.3053,26.3269,26.2981,26.3125,82300.0
2013-05-30 13:20:00,36.47,36.48,36.45,36.46,168400.0,26.3125,26.3197,26.2981,26.3053,168400.0
2013-05-30 13:25:00,36.45,36.46,36.43,36.44,329900.0,26.2981,26.3053,26.2837,26.2909,329900.0
2013-05-30 13:30:00,36.44,36.46,36.44,36.46,90000.0,26.2909,26.3053,26.2909,26.3053,90000.0
2013-05-30 13:35:00,36.45,36.51,36.44,36.51,155500.0,26.2981,26.3414,26.2909,26.3414,155500.0
2013-05-30 13:40:00,36.5,36.52,36.48,36.5,134700.0,26.3342,26.3486,26.3197,26.3342,134700.0
2013-05-30 13:45:00,36.5,36.51,36.48,36.51,65300.0,26.3342,26.3414,26.3197,26.3414,65300.0
2013-05-30 13:50:00,36.5,36.51,36.47,36.5,211800.0,26.3342,26.3414,26.3125,26.3342,211800.0
2013-05-30 13:55:00,36.49,36.5,36.47,36.47,47400.0,26.3269,26.3342,26.3125,26.3125,47400.0
2013-05-30 14:00:00,36.47,36.51,36.47,36.49,107500.0,26.3125,26.3414,26.3125,26.3269,107500.0
2013-05-30 14:05:00,36.48,36.51,36.45,36.45,136600.0,26.3197,26.3414,26.2981,26.2981,136600.0
2013-05-30 14:10:00,36.45,36.5,36.43,36.5,80100.0,26.2981,26.3342,26.2837,26.3342,80100.0
2013-05-30 14:15:00,36.5,36.51,36.48,36.5,53700.0,26.3342,26.3414,26.3197,26.3342,53700.0
2013-05-30 14:20:00,36.5,36.52,36.5,36.52,57200.0,26.3342,26.3486,26.3342,26.3486,57200.0
2013-05-30 14:25:00,36.52,36.57,36.51,36.57,99400.0,26.3486,26.3847,26.3414,26.3847,99400.0
2013-05-30 14:30:00,36.57,36.59,36.57,36.59,56400.0,26.3847,26.3991,26.3847,26.3991,56400.0
2013-05-30 14:35:00,36.59,36.6,36.58,36.6,60400.0,26.3991,26.4063,26.3919,26.4063,60400.0
2013-05-30 14:40:00,36.6,36.63,36.55,36.57,194400.0,26.4063,26.4279,26.3702,26.3847,194400.0
2013-05-30 14:45:00,36.56,36.56,36.53,36.55,166800.0,26.3774,26.3774,26.3558,26.3702,166800.0
2013-05-30 14:50:00,36.55,36.56,36.54,36.56,390900.0,26.3702,26.3774,26.363,26.3774,390900.0
2013-05-30 14:55:00,36.55,36.57,36.54,36.57,91900.0,26.3702,26.3847,26.363,26.3847,91900.0
2013-05-30 15:00:00,36.57,36.58,36.56,36.57,99000.0,26.3847,26.3919,26.3774,26.3847,99000.0
2013-05-30 15:05:00,36.57,36.61,36.56,36.6,84800.0,26.3847,26.4135,26.3774,26.4063,84800.0
2013-05-30 15:10:00,36.6,36.61,36.58,36.6,163700.0,26.4063,26.4135,26.3919,26.4063,163700.0
2013-05-30 15:15:00,36.6,36.61,36.58,36.61,94200.0,26.4063,26.4135,26.3919,26.4135,94200.0
2013-05-30 15:20:00,36.61,36.61,36.58,36.58,59800.0,26.4135,26.4135,26.3919,26.3919,59800.0
2013-05-30 15:25:00,36.58,36.6,36.56,36.57,123900.0,26.3919,26.4063,26.3774,26.3847,123900.0
2013-05-30 15:30:00,36.57,36.59,36.55,36.56,302800.0,26.3847,26.3991,26.3702,26.3774,302800.0
2013-05-30 15:35:00,36.56,36.57,36.54,36.56,160900.0,26.3774,26.3847,26.363,26.3774,160900.0
2013-05-30 15:40:00,36.55,36.56,36.52,36.52,130000.0,26.3702,26.3774,26.3486,26.3486,130000.0
2013-05-30 15:45:00,36.52,36.57,36.52,36.54,191100.0,26.3486,26.3847,26.3486,26.363,191100.0
2013-05-30 15:50:00,36.54,36.55,36.48,36.53,494000.0,26.363,26.3702,26.3197,26.3558,494000.0
2013-05-30 15:55:00,36.53,36.54,36.47,36.48,684300.0,26.3558,26.363,26.3125,26.3197,684300.0
2013-05-31 09:30:00,36.11,36.22,36.04,36.21,154100.0,26.0528,26.1321,26.0023,26.1249,154100.0
2013-05-31 09:35:00,36.22,36.33,36.09,36.25,135100.0,26.1321,26.2115,26.0383,26.1538,135100.0
2013-05-31 09:40:00,36.24,36.41,36.18,36.4,201500.0,26.1466,26.2692,26.1033,26.262,201500.0
2013-05-31 09:45:00,36.39,36.4,36.3,36.34,334900.0,26.2548,26.262,26.1899,26.2187,334900.0
2013-05-31 09:50:00,36.33,36.39,36.26,36.29,286000.0,26.2115,26.2548,26.161,26.1826,286000.0
2013-05-31 09:55:00,36.29,36.31,36.23,36.23,77700.0,26.1826,26.1971,26.1394,26.1394,77700.0
2013-05-31 10:00:00,36.23,36.29,36.19,36.27,89600.0,26.1394,26.1826,26.1105,26.1682,89600.0
2013-05-31 10:05:00,36.27,36.3,36.19,36.2,109500.0,26.1682,26.1899,26.1105,26.1177,109500.0
2013-05-31 10:10:00,36.2,36.23,36.14,36.17,88600.0,26.1177,26.1394,26.0744,26.0961,88600.0
2013-05-31 10:15:00,36.18,36.19,36.14,36.15,109000.0,26.1033,26.1105,26.0744,26.0816,109000.0
2013-05-31 10:20:00,36.15,36.21,36.13,36.19,109800.0,26.0816,26.1249,26.0672,26.1105,109800.0
2013-05-31 10:25:00,36.19,36.2,36.11,36.12,93500.0,26.1105,26.1177,26.0528,26.06,93500.0
2013-05-31 10:30:00,36.12,36.21,36.12,36.17,45000.0,26.06,26.1249,26.06,26.0961,45000.0
2013-05-31 10:35:00,36.17,36.23,36.16,36.21,51400.0,26.0961,26.1394,26.0889,26.1249,51400.0
2013-05-31 10:40:00,36.2,36.2,36.16,36.17,33800.0,26.1177,26.1177,26.0889,26.0961,33800.0
2013-05-31 10:45:00,36.16,36.22,36.16,36.19,63600.0,26.0889,26.1321,26.0889,26.1105,63600.0
2013-05-31 10:50:00,36.19,36.2,36.13,36.15,41600.0,26.1105,26.1177,26.0672,26.0816,41600.0
2013-05-31 10:55:00,36.15,36.17,36.13,36.17,34800.0,26.0816,26.0961,26.0672,26.0961,34800.0
2013-05-31 11:00:00,36.17,36.19,36.15,36.19,53500.0,26.0961,26.1105,26.0816,26.1105,53500.0
2013-05-31 11:05:00,36.2,36.3,36.19,36.29,62600.0,26.1177,26.1899,26.1105,26.1826,62600.0
2013-05-31 11:10:00,36.29,36.34,36.28,36.3,97700.0,26.1826,26.2187,26.1754,26.1899,97700.0
2013-05-31 11:15:00,36.3,36.34,36.29,36.3,61400.0,26.1899,26.2187,26.1826,26.1899,61400.0
2013-05-31 11:20:00,36.31,36.33,36.27,36.27,32000.0,26.1971,26.2115,26.1682,26.1682,32000.0
2013-05-31 11:25:00,36.27,36.3,36.25,36.26,71600.0,26.1682,26.1899,26.1538,26.161,71600.0
2013-05-31 11:30:00,36.25,36.29,36.24,36.24,35900.0,26.1538,26.1826,26.1466,26.1466,35900.0
2013-05-31 11:35:00,36.24,36.25,36.22,36.23,60000.0,26.1466,26.1538,26.1321,26.1394,60000.0
2013-05-31 11:40:00,36.23,36.23,36.19,36.2,30300.0,26.1394,26.1394,26.1105,26.1177,30300.0
2013-05-31 11:45:00,36.2,36.23,36.2,36.2,21900.0,26.1177,26.1394,26.1177,26.1177,21900.0
2013-05-31 11:50:00,36.2,36.23,36.19,36.22,15700.0,26.1177,26.1394,26.1105,26.1321,15700.0
2013-05-31 11:55:00,36.22,36.23,36.19,36.19,32700.0,26.1321,26.1394,26.1105,26.1105,32700.0
2013-05-31 12:00:00,36.19,36.21,36.14,36.14,57700.0,26.1105,26.1249,26.0744,26.0744,57700.0
2013-05-31 12:05:00,36.13,36.15,36.11,36.15,37000.0,26.0672,26.0816,26.0528,26.0816,37000.0
2013-05-31 12:10:00,36.15,36.17,36.11,36.11,27700.0,26.0816,26.0961,26.0528,26.0528,27700.0
2013-05-31 12:15:00,36.11,36.13,36.06,36.13,78300.0,26.0528,26.0672,26.0167,26.0672,78300.0
2013-05-31 12:20:00,36.13,36.13,36.08,36.1,44600.0,26.0672,26.0672,26.0311,26.0456,44600.0
2013-05-31 12:25:00,36.11,36.15,36.1,36.14,34400.0,26.0528,26.0816,26.0456,26.0744,34400.0
2013-05-31 12:30:00,36.14,36.16,36.11,36.16,25000.0,26.0744,26.0889,26.0528,26.0889,25000.0
2013-05-31 12:35:00,36.16,36.17,36.14,36.15,41700.0,26.0889,26.0961,26.0744,26.0816,41700.0
2013-05-31 12:40:00,36.15,36.19,36.15,36.17,28100.0,26.0816,26.1105,26.0816,26.0961,28100.0
2013-05-31 12:45:00,36.17,36.21,36.17,36.2,16100.0,26.0961,26.1249,26.0961,26.1177,16100.0
2013-05-31 12:50:00,36.19,36.21,36.17,36.19,41100.0,26.1105,26.1249,26.0961,26.1105,41100.0
2013-05-31 12:55:00,36.18,36.19,36.16,36.17,19900.0,26.1033,26.1105,26.0889,26.0961,19900.0
2013-05-31 13:00:00,36.16,36.2,36.16,36.18,20700.0,26.0889,26.1177,26.0889,26.1033,20700.0
2013-05-31 13:05:00,36.19,36.2,36.18,36.19,26600.0,26.1105,26.1177,26.1033,26.1105,26600.0
2013-05-31 13:10:00,36.2,36.21,36.16,36.2,45800.0,26.1177,26.1249,26.0889,26.1177,45800.0
2013-05-31 13:15:00,36.21,36.21,36.16,36.16,25100.0,26.1249,26.1249,26.0889,26.0889,25100.0
2013-05-31 13:20:00,36.17,36.21,36.17,36.21,45600.0,26.0961,26.1249,26.0961,26.1249,45600.0
2013-05-31 13:25:00,36.2,36.21,36.18,36.2,138800.0,26.1177,26.1249,26.1033,26.1177,138800.0
2013-05-31 13:30:00,36.2,36.2,36.18,36.19,54700.0,26.1177,26.1177,26.1033,26.1105,54700.0
2013-05-31 13:35:00,36.18,36.19,36.17,36.19,21900.0,26.1033,26.1105,26.0961,26.1105,21900.0
2013-05-31 13:40:00,36.19,36.2,36.18,36.19,35900.0,26.1105,26.1177,26.1033,26.1105,35900.0
2013-05-31 13:45:00,36.19,36.19,36.18,36.19,25600.0,26.1105,26.1105,26.1033,26.1105,25600.0
2013-05-31 13:50:00,36.19,36.21,36.18,36.2,17500.0,26.1105,26.1249,26.1033,26.1177,17500.0
2013-05-31 13:55:00,36.19,36.22,36.18,36.22,27600.0,26.1105,26.1321,26.1033,26.1321,27600.0
2013-05-31 14:00:00,36.21,36.22,36.18,36.19,40000.0,26.1249,26.1321,26.1033,26.1105,40000.0
2013-05-31 14:05:00,36.19,36.2,36.18,36.19,41100.0,26.1105,26.1177,26.1033,26.1105,41100.0
2013-05-31 14:10:00,36.19,36.2,36.12,36.15,114200.0,26.1105,26.1177,26.06,26.0816,114200.0
2013-05-31 14:15:00,36.14,36.19,36.14,36.18,26500.0,26.0744,26.1105,26.0744,26.1033,26500.0
2013-05-31 14:20:00,36.18,36.19,36.15,36.18,98100.0,26.1033,26.1105,26.0816,26.1033,98100.0
2013-05-31 14:25:00,36.18,36.2,36.17,36.18,56400.0,26.1033,26.1177,26.0961,26.1033,56400.0
2013-05-31 14:30:00,36.18,36.2,36.14,36.17,117700.0,26.1033,26.1177,26.0744,26.0961,117700.0
2013-05-31 14:35:00,36.18,36.18,36.1,36.1,135800.0,26.1033,26.1033,26.0456,26.0456,135800.0
2013-05-31 14:40:00,36.09,36.11,36.04,36.05,237700.0,26.0383,26.0528,26.0023,26.0095,237700.0
2013-05-31 14:45:00,36.05,36.11,36.04,36.05,138000.0,26.0095,26.0528,26.0023,26.0095,138000.0
2013-05-31 14:50:00,36.05,36.06,36.0,36.02,78300.0,26.0095,26.0167,25.9734,25.9878,78300.0
2013-05-31 14:55:00,36.02,36.06,36.0,36.02,56000.0,25.9878,26.0167,25.9734,25.9878,56000.0
2013-05-31 15:00:00,36.02,36.07,35.99,36.06,59600.0,25.9878,26.0239,25.9662,26.0167,59600.0
2013-05-31 15:05:00,36.06,36.07,36.04,36.06,38900.0,26.0167,26.0239,26.0023,26.0167,38900.0
2013-05-31 15:10:00,36.06,36.08,36.03,36.07,48200.0,26.0167,26.0311,25.9951,26.0239,48200.0
2013-05-31 15:15:00,36.07,36.07,36.04,36.06,28900.0,26.0239,26.0239,26.0023,26.0167,28900.0
2013-05-31 15:20:00,36.05,36.12,36.05,36.1,65300.0,26.0095,26.06,26.0095,26.0456,65300.0
2013-05-31 15:25:00,36.1,36.11,36.05,36.05,48500.0,26.0456,26.0528,26.0095,26.0095,48500.0
2013-05-31 15:30:00,36.06,36.06,35.98,36.01,103500.0,26.0167,26.0167,25.959,25.9806,103500.0
2013-05-31 15:35:00,36.01,36.04,36.0,36.04,69200.0,25.9806,26.0023,25.9734,26.0023,69200.0
2013-05-31 15:40:00,36.03,36.06,36.02,36.02,76000.0,25.9951,26.0167,25.9878,25.9878,76000.0
2013-05-31 15:45:00,36.02,36.06,35.99,35.99,112400.0,25.9878,26.0167,25.9662,25.9662,112400.0
2013-05-31 15:50:00,35.99,35.99,35.96,35.96,192100.0,25.9662,25.9662,25.9446,25.9446,192100.0
2013-05-31 15:55:00,35.97,35.98,35.88,35.88,588400.0,25.9518,25.959,25.8868,25.8868,588400.0
2013-06-03 09:30:00,35.94,36.08,35.76,36.07,320500.0,25.9301,26.0311,25.8003,26.0239,320500.0
2013-06-03 09:35:00,36.05,36.1,36.03,36.05,195000.0,26.0095,26.0456,25.9951,26.0095,195000.0
2013-06-03 09:40:00,36.05,36.07,36.01,36.02,133600.0,26.0095,26.0239,25.9806,25.9878,133600.0
2013-06-03 09:45:00,36.02,36.07,36.01,36.05,181200.0,25.9878,26.0239,25.9806,26.0095,181200.0
2013-06-03 09:50:00,36.05,36.19,36.05,36.16,120700.0,26.0095,26.1105,26.0095,26.0889,120700.0
2013-06-03 09:55:00,36.16,36.16,36.05,36.05,92400.0,26.0889,26.0889,26.0095,26.0095,92400.0
2013-06-03 10:00:00,36.03,36.06,35.87,36.03,182100.0,25.9951,26.0167,25.8796,25.9951,182100.0
2013-06-03 10:05:00,36.03,36.1,36.03,36.08,118200.0,25.9951,26.0456,25.9951,26.0311,118200.0
2013-06-03 10:10:00,36.08,36.08,36.03,36.04,364200.0,26.0311,26.0311,25.9951,26.0023,364200.0
2013-06-03 10:15:00,36.04,36.12,36.02,36.09,195700.0,26.0023,26.06,25.9878,26.0383,195700.0
2013-06-03 10:20:00,36.1,36.12,36.07,36.09,151100.0,26.0456,26.06,26.0239,26.0383,151100.0
2013-06-03 10:25:00,36.1,36.1,36.01,36.03,165500.0,26.0456,26.0456,25.9806,25.9951,165500.0
2013-06-03 10:30:00,36.02,36.08,36.0,36.08,196400.0,25.9878,26.0311,25.9734,26.0311,196400.0
2013-06-03 10:35:00,36.08,36.1,36.02,36.09,184300.0,26.0311,26.0456,25.9878,26.0383,184300.0
2013-06-03 10:40:00,36.09,36.12,36.04,36.09,323000.0,26.0383,26.06,26.0023,26.0383,323000.0
2013-06-03 10:45:00,36.08,36.09,36.03,36.05,115300.0,26.0311,26.0383,25.9951,26.0095,115300.0
2013-06-03 10:50:00,36.05,36.07,36.04,36.07,186600.0,26.0095,26.0239,26.0023,26.0239,186600.0
2013-06-03 10:55:00,36.06,36.07,36.04,36.04,121900.0,26.0167,26.0239,26.0023,26.0023,121900.0
2013-06-03 11:00:00,36.05,36.06,35.98,35.98,128500.0,26.0095,26.0167,25.959,25.959,128500.0
2013-06-03 11:05:00,35.98,36.0,35.95,35.96,238400.0,25.959,25.9734,25.9373,25.9446,238400.0
2013-06-03 11:10:00,35.97,35.97,35.87,35.92,134700.0,25.9518,25.9518,25.8796,25.9157,134700.0
2013-06-03 11:15:00,35.91,35.98,35.91,35.96,85500.0,25.9085,25.959,25.9085,25.9446,85500.0
2013-06-03 11:20:00,35.96,35.97,35.9,35.9,85500.0,25.9446,25.9518,25.9013,25.9013,85500.0
2013-06-03 11:25:00,35.89,35.93,35.83,35.85,90700.0,25.8941,25.9229,25.8508,25.8652,90700.0
2013-06-03 11:30:00,35.85,35.88,35.79,35.8,87600.0,25.8652,25.8868,25.8219,25.8291,87600.0
2013-06-03 11:35:00,35.79,35.82,35.77,35.78,81600.0,25.8219,25.8435,25.8075,25.8147,81600.0
2013-06-03 11:40:00,35.77,35.83,35.76,35.83,68900.0,25.8075,25.8508,25.8003,25.8508,68900.0
2013-06-03 11:45:00,35.83,35.87,35.82,35.83,53300.0,25.8508,25.8796,25.8435,25.8508,53300.0
2013-06-03 11:50:00,35.83,35.86,35.8,35.82,53500.0,25.8508,25.8724,25.8291,25.8435,53500.0
2013-06-03 11:55:00,35.82,35.85,35.78,35.81,37900.0,25.8435,25.8652,25.8147,25.8363,37900.0
2013-06-03 12:00:00,35.8,35.86,35.76,35.76,73100.0,25.8291,25.8724,25.8003,25.8003,73100.0
2013-06-03 12:05:00,35.76,35.81,35.73,35.81,46400.0,25.8003,25.8363,25.7786,25.8363,46400.0
2013-06-03 12:10:00,35.81,35.84,35.8,35.83,47100.0,25.8363,25.858,25.8291,25.8508,47100.0
2013-06-03 12:15:00,35.82,35.82,35.76,35.8,69800.0,25.8435,25.8435,25.8003,25.8291,69800.0
2013-06-03 12:20:00,35.8,35.81,35.73,35.8,65200.0,25.8291,25.8363,25.7786,25.8291,65200.0
2013-06-03 12:25:00,35.8,35.83,35.78,35.83,34200.0,25.8291,25.8508,25.8147,25.8508,34200.0
2013-06-03 12:30:00,35.83,35.85,35.77,35.81,58400.0,25.8508,25.8652,25.8075,25.8363,58400.0
2013-06-03 12:35:00,35.81,35.84,35.8,35.81,38800.0,25.8363,25.858,25.8291,25.8363,38800.0
2013-06-03 12:40:00,35.81,35.89,35.8,35.87,77400.0,25.8363,25.8941,25.8291,25.8796,77400.0
2013-06-03 12:45:00,35.87,35.94,35.86,35.93,93600.0,25.8796,25.9301,25.8724,25.9229,93600.0
2013-06-03 12:50:00,35.93,35.98,35.91,35.93,86100.0,25.9229,25.959,25.9085,25.9229,86100.0
2013-06-03 12:55:00,35.92,35.93,35.9,35.9,34600.0,25.9157,25.9229,25.9013,25.9013,34600.0
2013-06-03 13:00:00,35.9,35.93,35.88,35.89,37400.0,25.9013,25.9229,25.8868,25.8941,37400.0
2013-06-03 13:05:00,35.89,35.93,35.89,35.93,34900.0,25.8941,25.9229,25.8941,25.9229,34900.0
2013-06-03 13:10:00,35.92,35.93,35.9,35.91,75600.0,25.9157,25.9229,25.9013,25.9085,75600.0
2013-06-03 13:15:00,35.92,35.93,35.9,35.92,65800.0,25.9157,25.9229,25.9013,25.9157,65800.0
2013-06-03 13:20:00,35.92,35.92,35.89,35.89,24100.0,25.9157,25.9157,25.8941,25.8941,24100.0
2013-06-03 13:25:00,35.89,35.93,35.86,35.88,55600.0,25.8941,25.9229,25.8724,25.8868,55600.0
2013-06-03 13:30:00,35.88,35.89,35.84,35.84,20400.0,25.8868,25.8941,25.858,25.858,20400.0
2013-06-03 13:35:00,35.84,35.87,35.83,35.86,52400.0,25.858,25.8796,25.8508,25.8724,52400.0
2013-06-03 13:40:00,35.85,35.88,35.84,35.86,55400.0,25.8652,25.8868,25.858,25.8724,55400.0
2013-06-03 13:45:00,35.86,35.91,35.86,35.91,23600.0,25.8724,25.9085,25.8724,25.9085,23600.0
2013-06-03 13:50:00,35.91,35.97,35.91,35.91,45300.0,25.9085,25.9518,25.9085,25.9085,45300.0
2013-06-03 13:55:00,35.91,35.91,35.85,35.85,87000.0,25.9085,25.9085,25.8652,25.8652,87000.0
2013-06-03 14:00:00,35.85,35.9,35.82,35.89,183300.0,25.8652,25.9013,25.8435,25.8941,183300.0
2013-06-03 14:05:00,35.89,35.98,35.89,35.97,41700.0,25.8941,25.959,25.8941,25.9518,41700.0
2013-06-03 14:10:00,35.98,35.98,35.94,35.95,62500.0,25.959,25.959,25.9301,25.9373,62500.0
2013-06-03 14:15:00,35.94,35.95,35.9,35.91,28100.0,25.9301,25.9373,25.9013,25.9085,28100.0
2013-06-03 14:20:00,35.92,35.92,35.87,35.89,48700.0,25.9157,25.9157,25.8796,25.8941,48700.0
2013-06-03 14:25:00,35.88,35.91,35.86,35.86,54200.0,25.8868,25.9085,25.8724,25.8724,54200.0
2013-06-03 14:30:00,35.86,35.86,35.83,35.85,44500.0,25.8724,25.8724,25.8508,25.8652,44500.0
2013-06-03 14:35:00,35.84,35.89,35.84,35.87,61200.0,25.858,25.8941,25.858,25.8796,61200.0
2013-06-03 14:40:00,35.87,35.95,35.87,35.94,61600.0,25.8796,25.9373,25.8796,25.9301,61600.0
2013-06-03 14:45:00,35.94,35.96,35.89,35.9,50200.0,25.9301,25.9446,25.8941,25.9013,50200.0
2013-06-03 14:50:00,35.91,35.96,35.9,35.91,70100.0,25.9085,25.9446,25.9013,25.9085,70100.0
2013-06-03 14:55:00,35.91,35.93,35.87,35.9,68800.0,25.9085,25.9229,25.8796,25.9013,68800.0
2013-06-03 15:00:00,35.91,35.94,35.9,35.91,43600.0,25.9085,25.9301,25.9013,25.9085,43600.0
2013-06-03 15:05:00,35.91,35.96,35.91,35.95,42900.0,25.9085,25.9446,25.9085,25.9373,42900.0
2013-06-03 15:10:00,35.95,35.96,35.9,35.92,54500.0,25.9373,25.9446,25.9013,25.9157,54500.0
2013-06-03 15:15:00,35.93,35.93,35.89,35.92,62600.0,25.9229,25.9229,25.8941,25.9157,62600.0
2013-06-03 15:20:00,35.92,35.97,35.91,35.97,39500.0,25.9157,25.9518,25.9085,25.9518,39500.0
2013-06-03 15:25:00,35.97,35.99,35.96,35.96,46700.0,25.9518,25.9662,25.9446,25.9446,46700.0
2013-06-03 15:30:00,35.96,36.01,35.95,36.0,69000.0,25.9446,25.9806,25.9373,25.9734,69000.0
2013-06-03 15:35:00,36.0,36.01,35.98,35.99,59800.0,25.9734,25.9806,25.959,25.9662,59800.0
2013-06-03 15:40:00,35.98,36.01,35.98,35.99,51600.0,25.959,25.9806,25.959,25.9662,51600.0
2013-06-03 15:45:00,36.0,36.05,35.99,36.03,109800.0,25.9734,26.0095,25.9662,25.9951,109800.0
2013-06-03 15:50:00,36.04,36.08,36.0,36.08,193300.0,26.0023,26.0311,25.9734,26.0311,193300.0
2013-06-03 15:55:00,36.07,36.1,36.01,36.03,542800.0,26.0239,26.0456,25.9806,25.9951,542800.0
2013-06-04 09:30:00,36.54,36.84,36.42,36.77,333900.0,26.363,26.5795,26.2764,26.529,333900.0
2013-06-04 09:35:00,36.76,36.77,36.62,36.72,141400.0,26.5217,26.529,26.4207,26.4929,141400.0
2013-06-04 09:40:00,36.73,36.73,36.6,36.67,118600.0,26.5001,26.5001,26.4063,26.4568,118600.0
2013-06-04 09:45:00,36.68,36.76,36.53,36.53,150600.0,26.464,26.5217,26.3558,26.3558,150600.0
2013-06-04 09:50:00,36.53,36.53,36.44,36.48,87700.0,26.3558,26.3558,26.2909,26.3197,87700.0
2013-06-04 09:55:00,36.47,36.6,36.46,36.53,93700.0,26.3125,26.4063,26.3053,26.3558,93700.0
2013-06-04 10:00:00,36.52,36.61,36.51,36.57,95200.0,26.3486,26.4135,26.3414,26.3847,95200.0
2013-06-04 10:05:00,36.55,36.58,36.53,36.58,66900.0,26.3702,26.3919,26.3558,26.3919,66900.0
2013-06-04 10:10:00,36.58,36.67,36.58,36.63,66900.0,26.3919,26.4568,26.3919,26.4279,66900.0
2013-06-04 10:15:00,36.62,36.64,36.58,36.63,66900.0,26.4207,26.4352,26.3919,26.4279,66900.0
2013-06-04 10:20:00,36.63,36.67,36.59,36.63,78000.0,26.4279,26.4568,26.3991,26.4279,78000.0
2013-06-04 10:25:00,36.63,36.64,36.61,36.63,34500.0,26.4279,26.4352,26.4135,26.4279,34500.0
2013-06-04 10:30:00,36.63,36.74,36.62,36.74,109300.0,26.4279,26.5073,26.4207,26.5073,109300.0
2013-06-04 10:35:00,36.73,36.76,36.73,36.75,63400.0,26.5001,26.5217,26.5001,26.5145,63400.0
2013-06-04 10:40:00,36.74,36.8,36.74,36.77,86300.0,26.5073,26.5506,26.5073,26.529,86300.0
2013-06-04 10:45:00,36.77,36.84,36.77,36.84,98900.0,26.529,26.5795,26.529,26.5795,98900.0
2013-06-04 10:50:00,36.83,36.87,36.75,36.77,378500.0,26.5722,26.6011,26.5145,26.529,378500.0
2013-06-04 10:55:00,36.77,36.86,36.76,36.84,193500.0,26.529,26.5939,26.5217,26.5795,193500.0
2013-06-04 11:00:00,36.83,36.84,36.79,36.84,198000.0,26.5722,26.5795,26.5434,26.5795,198000.0
2013-06-04 11:05:00,36.83,36.9,36.8,36.88,160300.0,26.5722,26.6228,26.5506,26.6083,160300.0
2013-06-04 11:10:00,36.87,36.95,36.86,36.95,109600.0,26.6011,26.6588,26.5939,26.6588,109600.0
2013-06-04 11:15:00,36.95,36.95,36.91,36.91,93300.0,26.6588,26.6588,26.63,26.63,93300.0
2013-06-04 11:20:00,36.91,36.92,36.86,36.89,63000.0,26.63,26.6372,26.5939,26.6155,63000.0
2013-06-04 11:25:00,36.88,36.89,36.86,36.86,33500.0,26.6083,26.6155,26.5939,26.5939,33500.0
2013-06-04 11:30:00,36.87,36.88,36.84,36.88,56300.0,26.6011,26.6083,26.5795,26.6083,56300.0
2013-06-04 11:35:00,36.87,36.92,36.86,36.91,67800.0,26.6011,26.6372,26.5939,26.63,67800.0
2013-06-04 11:40:00,36.92,36.98,36.91,36.98,105000.0,26.6372,26.6805,26.63,26.6805,105000.0
2013-06-04 11:45:00,36.98,37.0,36.95,36.95,72500.0,26.6805,26.6949,26.6588,26.6588,72500.0
2013-06-04 11:50:00,36.95,36.99,36.95,36.99,34900.0,26.6588,26.6877,26.6588,26.6877,34900.0
2013-06-04 11:55:00,36.98,36.99,36.95,36.98,86100.0,26.6805,26.6877,26.6588,26.6805,86100.0
2013-06-04 12:00:00,36.97,36.99,36.93,36.93,131900.0,26.6733,26.6877,26.6444,26.6444,131900.0
2013-06-04 12:05:00,36.93,36.96,36.87,36.93,91400.0,26.6444,26.666,26.6011,26.6444,91400.0
2013-06-04 12:10:00,36.91,36.96,36.91,36.93,58800.0,26.63,26.666,26.63,26.6444,58800.0
2013-06-04 12:15:00,36.94,36.96,36.89,36.91,87300.0,26.6516,26.666,26.6155,26.63,87300.0
2013-06-04 12:20:00,36.91,36.92,36.89,36.9,62200.0,26.63,26.6372,26.6155,26.6228,62200.0
2013-06-04 12:25:00,36.9,36.9,36.83,36.86,86200.0,26.6228,26.6228,26.5722,26.5939,86200.0
2013-06-04 12:30:00,36.85,36.88,36.82,36.87,110900.0,26.5867,26.6083,26.565,26.6011,110900.0
2013-06-04 12:35:00,36.88,36.91,36.87,36.9,94600.0,26.6083,26.63,26.6011,26.6228,94600.0
2013-06-04 12:40:00,36.89,36.9,36.87,36.88,71000.0,26.6155,26.6228,26.6011,26.6083,71000.0
2013-06-04 12:45:00,36.87,36.88,36.81,36.82,51100.0,26.6011,26.6083,26.5578,26.565,51100.0
2013-06-04 12:50:00,36.81,36.9,36.81,36.85,96000.0,26.5578,26.6228,26.5578,26.5867,96000.0
2013-06-04 12:55:00,36.85,36.9,36.84,36.9,50700.0,26.5867,26.6228,26.5795,26.6228,50700.0
2013-06-04 13:00:00,36.89,36.91,36.86,36.9,59000.0,26.6155,26.63,26.5939,26.6228,59000.0
2013-06-04 13:05:00,36.89,36.93,36.87,36.91,52900.0,26.6155,26.6444,26.6011,26.63,52900.0
2013-06-04 13:10:00,36.91,36.99,36.91,36.99,85800.0,26.63,26.6877,26.63,26.6877,85800.0
2013-06-04 13:15:00,36.98,36.99,36.96,36.97,30200.0,26.6805,26.6877,26.666,26.6733,30200.0
2013-06-04 13:20:00,36.97,36.98,36.91,36.91,46300.0,26.6733,26.6805,26.63,26.63,46300.0
2013-06-04 13:25:00,36.91,36.91,36.79,36.81,123500.0,26.63,26.63,26.5434,26.5578,123500.0
2013-06-04 13:30:00,36.8,36.81,36.75,36.81,157100.0,26.5506,26.5578,26.5145,26.5578,157100.0
2013-06-04 13:35:00,36.81,36.81,36.75,36.77,83800.0,26.5578,26.5578,26.5145,26.529,83800.0
2013-06-04 13:40:00,36.78,36.8,36.76,36.79,38200.0,26.5362,26.5506,26.5217,26.5434,38200.0
2013-06-04 13:45:00,36.78,36.79,36.66,36.66,109000.0,26.5362,26.5434,26.4496,26.4496,109000.0
2013-06-04 13:50:00,36.66,36.7,36.64,36.64,92300.0,26.4496,26.4785,26.4352,26.4352,92300.0
2013-06-04 13:55:00,36.63,36.7,36.62,36.69,66000.0,26.4279,26.4785,26.4207,26.4712,66000.0
2013-06-04 14:00:00,36.67,36.68,36.57,36.6,76800.0,26.4568,26.464,26.3847,26.4063,76800.0
2013-06-04 14:05:00,36.6,36.63,36.52,36.52,99000.0,26.4063,26.4279,26.3486,26.3486,99000.0
2013-06-04 14:10:00,36.52,36.54,36.5,36.51,92800.0,26.3486,26.363,26.3342,26.3414,92800.0
2013-06-04 14:15:00,36.5,36.51,36.48,36.5,70600.0,26.3342,26.3414,26.3197,26.3342,70600.0
2013-06-04 14:20:00,36.5,36.54,36.48,36.48,65100.0,26.3342,26.363,26.3197,26.3197,65100.0
2013-06-04 14:25:00,36.48,36.55,36.47,36.54,87400.0,26.3197,26.3702,26.3125,26.363,87400.0
2013-06-04 14:30:00,36.54,36.59,36.53,36.58,114400.0,26.363,26.3991,26.3558,26.3919,114400.0
2013-06-04 14:35:00,36.58,36.61,36.56,36.6,75700.0,26.3919,26.4135,26.3774,26.4063,75700.0
2013-06-04 14:40:00,36.61,36.7,36.6,36.65,94500.0,26.4135,26.4785,26.4063,26.4424,94500.0
2013-06-04 14:45:00,36.64,36.67,36.64,36.66,45100.0,26.4352,26.4568,26.4352,26.4496,45100.0
2013-06-04 14:50:00,36.67,36.71,36.64,36.65,70700.0,26.4568,26.4857,26.4352,26.4424,70700.0
2013-06-04 14:55:00,36.66,36.66,36.58,36.59,71300.0,26.4496,26.4496,26.3919,26.3991,71300.0
2013-06-04 15:00:00,36.6,36.64,36.56,36.63,82100.0,26.4063,26.4352,26.3774,26.4279,82100.0
2013-06-04 15:05:00,36.63,36.7,36.62,36.65,78100.0,26.4279,26.4785,26.4207,26.4424,78100.0
2013-06-04 15:10:00,36.65,36.67,36.56,36.58,97200.0,26.4424,26.4568,26.3774,26.3919,97200.0
2013-06-04 15:15:00,36.58,36.59,36.52,36.54,76400.0,26.3919,26.3991,26.3486,26.363,76400.0
2013-06-04 15:20:00,36.54,36.58,36.53,36.54,69500.0,26.363,26.3919,26.3558,26.363,69500.0
2013-06-04 15:25:00,36.55,36.63,36.54,36.59,73700.0,26.3702,26.4279,26.363,26.3991,73700.0
2013-06-04 15:30:00,36.59,36.7,36.57,36.7,182500.0,26.3991,26.4785,26.3847,26.4785,182500.0
2013-06-04 15:35:00,36.7,36.71,36.66,36.68,77500.0,26.4785,26.4857,26.4496,26.464,77500.0
2013-06-04 15:40:00,36.68,36.73,36.67,36.73,97200.0,26.464,26.5001,26.4568,26.5001,97200.0
2013-06-04 15:45:00,36.73,36.73,36.65,36.66,164900.0,26.5001,26.5001,26.4424,26.4496,164900.0
2013-06-04 15:50:00,36.65,36.7,36.62,36.64,295500.0,26.4424,26.4785,26.4207,26.4352,295500.0
2013-06-04 15:55:00,36.65,36.68,36.6,36.64,484000.0,26.4424,26.464,26.4063,26.4352,484000.0
2013-06-05 09:30:00,36.61,36.61,36.29,36.41,133000.0,26.4135,26.4135,26.1826,26.2692,133000.0
2013-06-05 09:35:00,36.42,36.44,36.35,36.4,84200.0,26.2764,26.2909,26.2259,26.262,84200.0
2013-06-05 09:40:00,36.4,36.45,36.33,36.45,112500.0,26.262,26.2981,26.2115,26.2981,112500.0
2013-06-05 09:45:00,36.44,36.49,36.34,36.48,153900.0,26.2909,26.3269,26.2187,26.3197,153900.0
2013-06-05 09:50:00,36.48,36.56,36.46,36.54,136600.0,26.3197,26.3774,26.3053,26.363,136600.0
2013-06-05 09:55:00,36.54,36.54,36.3,36.32,92700.0,26.363,26.363,26.1899,26.2043,92700.0
2013-06-05 10:00:00,36.32,36.43,36.29,36.34,125900.0,26.2043,26.2837,26.1826,26.2187,125900.0
2013-06-05 10:05:00,36.34,36.36,36.23,36.23,76300.0,26.2187,26.2331,26.1394,26.1394,76300.0
2013-06-05 10:10:00,36.23,36.27,36.2,36.22,68800.0,26.1394,26.1682,26.1177,26.1321,68800.0
2013-06-05 10:15:00,36.21,36.22,36.09,36.1,143500.0,26.1249,26.1321,26.0383,26.0456,143500.0
2013-06-05 10:20:00,36.1,36.19,36.08,36.18,78700.0,26.0456,26.1105,26.0311,26.1033,78700.0
2013-06-05 10:25:00,36.17,36.2,36.11,36.18,90100.0,26.0961,26.1177,26.0528,26.1033,90100.0
2013-06-05 10:30:00,36.18,36.19,36.12,36.13,59500.0,26.1033,26.1105,26.06,26.0672,59500.0
2013-06-05 10:35:00,36.13,36.15,36.06,36.11,86900.0,26.0672,26.0816,26.0167,26.0528,86900.0
2013-06-05 10:40:00,36.11,36.15,36.08,36.11,69700.0,26.0528,26.0816,26.0311,26.0528,69700.0
2013-06-05 10:45:00,36.11,36.15,35.97,35.98,98500.0,26.0528,26.0816,25.9518,25.959,98500.0
2013-06-05 10:50:00,35.97,36.02,35.94,36.02,83000.0,25.9518,25.9878,25.9301,25.9878,83000.0
2013-06-05 10:55:00,36.01,36.01,35.93,35.96,89900.0,25.9806,25.9806,25.9229,25.9446,89900.0
2013-06-05 11:00:00,35.96,36.0,35.93,35.93,203100.0,25.9446,25.9734,25.9229,25.9229,203100.0
2013-06-05 11:05:00,35.94,36.0,35.92,35.96,200300.0,25.9301,25.9734,25.9157,25.9446,200300.0
2013-06-05 11:10:00,35.96,36.05,35.95,36.03,58100.0,25.9446,26.0095,25.9373,25.9951,58100.0
2013-06-05 11:15:00,36.03,36.1,36.03,36.04,108000.0,25.9951,26.0456,25.9951,26.0023,108000.0
2013-06-05 11:20:00,36.04,36.06,36.01,36.04,56400.0,26.0023,26.0167,25.9806,26.0023,56400.0
2013-06-05 11:25:00,36.03,36.05,36.01,36.03,65400.0,25.9951,26.0095,25.9806,25.9951,65400.0
2013-06-05 11:30:00,36.02,36.02,35.97,35.99,66500.0,25.9878,25.9878,25.9518,25.9662,66500.0
2013-06-05 11:35:00,35.99,36.06,35.97,36.06,53200.0,25.9662,26.0167,25.9518,26.0167,53200.0
2013-06-05 11:40:00,36.05,36.05,36.02,36.04,26400.0,26.0095,26.0095,25.9878,26.0023,26400.0
2013-06-05 11:45:00,36.05,36.08,36.04,36.05,48100.0,26.0095,26.0311,26.0023,26.0095,48100.0
2013-06-05 11:50:00,36.05,36.11,36.05,36.08,61500.0,26.0095,26.0528,26.0095,26.0311,61500.0
2013-06-05 11:55:00,36.08,36.09,36.02,36.03,125400.0,26.0311,26.0383,25.9878,25.9951,125400.0
2013-06-05 12:00:00,36.03,36.08,36.03,36.04,68500.0,25.9951,26.0311,25.9951,26.0023,68500.0
2013-06-05 12:05:00,36.04,36.05,35.99,36.05,67600.0,26.0023,26.0095,25.9662,26.0095,67600.0
2013-06-05 12:10:00,36.06,36.08,36.02,36.04,32600.0,26.0167,26.0311,25.9878,26.0023,32600.0
2013-06-05 12:15:00,36.03,36.05,36.01,36.02,75400.0,25.9951,26.0095,25.9806,25.9878,75400.0
2013-06-05 12:20:00,36.02,36.05,36.01,36.05,46800.0,25.9878,26.0095,25.9806,26.0095,46800.0
2013-06-05 12:25:00,36.05,36.11,36.05,36.1,32700.0,26.0095,26.0528,26.0095,26.0456,32700.0
2013-06-05 12:30:00,36.09,36.15,36.07,36.14,79700.0,26.0383,26.0816,26.0239,26.0744,79700.0
2013-06-05 12:35:00,36.13,36.17,36.11,36.12,97100.0,26.0672,26.0961,26.0528,26.06,97100.0
2013-06-05 12:40:00,36.12,36.13,36.08,36.1,37300.0,26.06,26.0672,26.0311,26.0456,37300.0
2013-06-05 12:45:00,36.11,36.13,36.03,36.05,49000.0,26.0528,26.0672,25.9951,26.0095,49000.0
2013-06-05 12:50:00,36.05,36.05,35.99,35.99,52100.0,26.0095,26.0095,25.9662,25.9662,52100.0
2013-06-05 12:55:00,36.0,36.06,36.0,36.05,84600.0,25.9734,26.0167,25.9734,26.0095,84600.0
2013-06-05 13:00:00,36.04,36.12,35.99,36.11,34300.0,26.0023,26.06,25.9662,26.0528,34300.0
2013-06-05 13:05:00,36.11,36.13,36.1,36.11,34200.0,26.0528,26.0672,26.0456,26.0528,34200.0
2013-06-05 13:10:00,36.1,36.14,36.09,36.11,63000.0,26.0456,26.0744,26.0383,26.0528,63000.0
2013-06-05 13:15:00,36.12,36.14,36.1,36.13,77700.0,26.06,26.0744,26.0456,26.0672,77700.0
2013-06-05 13:20:00,36.12,36.13,36.07,36.11,67800.0,26.06,26.0672,26.0239,26.0528,67800.0
2013-06-05 13:25:00,36.11,36.15,36.09,36.1,42100.0,26.0528,26.0816,26.0383,26.0456,42100.0
2013-06-05 13:30:00,36.11,36.11,36.07,36.1,45500.0,26.0528,26.0528,26.0239,26.0456,45500.0
2013-06-05 13:35:00,36.1,36.12,36.08,36.09,34400.0,26.0456,26.06,26.0311,26.0383,34400.0
2013-06-05 13:40:00,36.09,36.14,36.09,36.1,52500.0,26.0383,26.0744,26.0383,26.0456,52500.0
2013-06-05 13:45:00,36.1,36.13,36.04,36.05,42500.0,26.0456,26.0672,26.0023,26.0095,42500.0
2013-06-05 13:50:00,36.05,36.06,36.03,36.03,46000.0,26.0095,26.0167,25.9951,25.9951,46000.0
2013-06-05 13:55:00,36.03,36.05,36.01,36.01,50100.0,25.9951,26.0095,25.9806,25.9806,50100.0
2013-06-05 14:00:00,36.01,36.04,35.98,36.02,69900.0,25.9806,26.0023,25.959,25.9878,69900.0
2013-06-05 14:05:00,36.03,36.03,35.99,36.01,47100.0,25.9951,25.9951,25.9662,25.9806,47100.0
2013-06-05 14:10:00,36.01,36.01,35.95,35.98,40900.0,25.9806,25.9806,25.9373,25.959,40900.0
2013-06-05 14:15:00,35.98,35.99,35.95,35.97,33200.0,25.959,25.9662,25.9373,25.9518,33200.0
2013-06-05 14:20:00,35.97,35.98,35.93,35.93,86800.0,25.9518,25.959,25.9229,25.9229,86800.0
2013-06-05 14:25:00,35.93,35.95,35.9,35.91,87100.0,25.9229,25.9373,25.9013,25.9085,87100.0
2013-06-05 14:30:00,35.91,35.92,35.87,35.92,71000.0,25.9085,25.9157,25.8796,25.9157,71000.0
2013-06-05 14:35:00,35.92,35.98,35.92,35.95,27500.0,25.9157,25.959,25.9157,25.9373,27500.0
2013-06-05 14:40:00,35.95,35.98,35.94,35.98,38100.0,25.9373,25.959,25.9301,25.959,38100.0
2013-06-05 14:45:00,35.98,35.99,35.93,35.95,57200.0,25.959,25.9662,25.9229,25.9373,57200.0
2013-06-05 14:50:00,35.95,35.98,35.91,35.91,52600.0,25.9373,25.959,25.9085,25.9085,52600.0
2013-06-05 14:55:00,35.91,35.96,35.9,35.95,65000.0,25.9085,25.9446,25.9013,25.9373,65000.0
2013-06-05 15:00:00,35.94,35.96,35.88,35.88,49400.0,25.9301,25.9446,25.8868,25.8868,49400.0
2013-06-05 15:05:00,35.89,35.91,35.84,35.84,78700.0,25.8941,25.9085,25.858,25.858,78700.0
2013-06-05 15:10:00,35.84,35.88,35.81,35.88,61100.0,25.858,25.8868,25.8363,25.8868,61100.0
2013-06-05 15:15:00,35.89,35.95,35.89,35.91,74400.0,25.8941,25.9373,25.8941,25.9085,74400.0
2013-06-05 15:20:00,35.91,35.91,35.83,35.9,120800.0,25.9085,25.9085,25.8508,25.9013,120800.0
2013-06-05 15:25:00,35.91,35.98,35.89,35.96,72600.0,25.9085,25.959,25.8941,25.9446,72600.0
2013-06-05 15:30:00,35.96,36.01,35.94,35.95,111300.0,25.9446,25.9806,25.9301,25.9373,111300.0
2013-06-05 15:35:00,35.95,36.03,35.94,35.99,73000.0,25.9373,25.9951,25.9301,25.9662,73000.0
2013-06-05 15:40:00,35.98,35.98,35.93,35.95,137900.0,25.959,25.959,25.9229,25.9373,137900.0
2013-06-05 15:45:00,35.95,36.0,35.93,35.94,162300.0,25.9373,25.9734,25.9229,25.9301,162300.0
2013-06-05 15:50:00,35.94,35.94,35.84,35.85,184600.0,25.9301,25.9301,25.858,25.8652,184600.0
2013-06-05 15:55:00,35.85,35.96,35.84,35.86,412300.0,25.8652,25.9446,25.858,25.8724,412300.0
2013-06-06 09:30:00,35.94,35.98,35.75,35.76,109800.0,25.9301,25.959,25.793,25.8003,109800.0
2013-06-06 09:35:00,35.77,36.03,35.76,35.98,93200.0,25.8075,25.9951,25.8003,25.959,93200.0
2013-06-06 09:40:00,35.98,36.07,35.93,35.95,54800.0,25.959,26.0239,25.9229,25.9373,54800.0
2013-06-06 09:45:00,35.95,35.99,35.91,35.94,51300.0,25.9373,25.9662,25.9085,25.9301,51300.0
2013-06-06 09:50:00,35.93,35.94,35.81,35.81,129000.0,25.9229,25.9301,25.8363,25.8363,129000.0
2013-06-06 09:55:00,35.81,35.81,35.76,35.81,69200.0,25.8363,25.8363,25.8003,25.8363,69200.0
2013-06-06 10:00:00,35.81,35.88,35.8,35.8,61900.0,25.8363,25.8868,25.8291,25.8291,61900.0
2013-06-06 10:05:00,35.81,35.87,35.8,35.84,59600.0,25.8363,25.8796,25.8291,25.858,59600.0
2013-06-06 10:10:00,35.83,35.84,35.78,35.79,83300.0,25.8508,25.858,25.8147,25.8219,83300.0
2013-06-06 10:15:00,35.79,35.8,35.73,35.73,79500.0,25.8219,25.8291,25.7786,25.7786,79500.0
2013-06-06 10:20:00,35.74,35.79,35.7,35.71,73800.0,25.7858,25.8219,25.757,25.7642,73800.0
2013-06-06 10:25:00,35.71,35.73,35.65,35.69,60000.0,25.7642,25.7786,25.7209,25.7498,60000.0
2013-06-06 10:30:00,35.69,35.76,35.68,35.7,127300.0,25.7498,25.8003,25.7425,25.757,127300.0
2013-06-06 10:35:00,35.71,35.71,35.6,35.62,60400.0,25.7642,25.7642,25.6848,25.6993,60400.0
2013-06-06 10:40:00,35.63,35.64,35.58,35.58,123800.0,25.7065,25.7137,25.6704,25.6704,123800.0
2013-06-06 10:45:00,35.58,35.69,35.57,35.66,106900.0,25.6704,25.7498,25.6632,25.7281,106900.0
2013-06-06 10:50:00,35.66,35.67,35.6,35.66,49900.0,25.7281,25.7353,25.6848,25.7281,49900.0
2013-06-06 10:55:00,35.66,35.69,35.62,35.66,86700.0,25.7281,25.7498,25.6993,25.7281,86700.0
2013-06-06 11:00:00,35.66,35.67,35.6,35.62,57000.0,25.7281,25.7353,25.6848,25.6993,57000.0
2013-06-06 11:05:00,35.61,35.66,35.6,35.66,47000.0,25.692,25.7281,25.6848,25.7281,47000.0
2013-06-06 11:10:00,35.66,35.74,35.65,35.72,39600.0,25.7281,25.7858,25.7209,25.7714,39600.0
2013-06-06 11:15:00,35.73,35.73,35.64,35.65,49900.0,25.7786,25.7786,25.7137,25.7209,49900.0
2013-06-06 11:20:00,35.64,35.65,35.55,35.58,86400.0,25.7137,25.7209,25.6487,25.6704,86400.0
2013-06-06 11:25:00,35.58,35.61,35.55,35.57,46200.0,25.6704,25.692,25.6487,25.6632,46200.0
2013-06-06 11:30:00,35.57,35.58,35.55,35.56,41700.0,25.6632,25.6704,25.6487,25.656,41700.0
2013-06-06 11:35:00,35.56,35.65,35.56,35.65,67500.0,25.656,25.7209,25.656,25.7209,67500.0
2013-06-06 11:40:00,35.65,35.68,35.64,35.67,36000.0,25.7209,25.7425,25.7137,25.7353,36000.0
2013-06-06 11:45:00,35.66,35.68,35.6,35.61,54000.0,25.7281,25.7425,25.6848,25.692,54000.0
2013-06-06 11:50:00,35.61,35.62,35.5,35.5,69500.0,25.692,25.6993,25.6127,25.6127,69500.0
2013-06-06 11:55:00,35.51,35.51,35.35,35.42,183400.0,25.6199,25.6199,25.5045,25.555,183400.0
2013-06-06 12:00:00,35.42,35.47,35.38,35.39,117800.0,25.555,25.591,25.5261,25.5333,117800.0
2013-06-06 12:05:00,35.39,35.39,35.32,35.33,133000.0,25.5333,25.5333,25.4828,25.49,133000.0
2013-06-06 12:10:00,35.32,35.36,35.32,35.33,65900.0,25.4828,25.5117,25.4828,25.49,65900.0
2013-06-06 12:15:00,35.33,35.41,35.31,35.36,53800.0,25.49,25.5477,25.4756,25.5117,53800.0
2013-06-06 12:20:00,35.35,35.39,35.32,35.34,43200.0,25.5045,25.5333,25.4828,25.4972,43200.0
2013-06-06 12:25:00,35.33,35.33,35.21,35.23,129600.0,25.49,25.49,25.4034,25.4179,129600.0
2013-06-06 12:30:00,35.24,35.33,35.22,35.33,128900.0,25.4251,25.49,25.4107,25.49,128900.0
2013-06-06 12:35:00,35.33,35.38,35.33,35.36,65900.0,25.49,25.5261,25.49,25.5117,65900.0
2013-06-06 12:40:00,35.35,35.37,35.32,35.35,27500.0,25.5045,25.5189,25.4828,25.5045,27500.0
2013-06-06 12:45:00,35.35,35.35,35.29,35.32,36100.0,25.5045,25.5045,25.4612,25.4828,36100.0
2013-06-06 12:50:00,35.32,35.32,35.24,35.27,39200.0,25.4828,25.4828,25.4251,25.4467,39200.0
2013-06-06 12:55:00,35.28,35.3,35.22,35.22,70000.0,25.4539,25.4684,25.4107,25.4107,70000.0
2013-06-06 13:00:00,35.23,35.27,35.22,35.23,56400.0,25.4179,25.4467,25.4107,25.4179,56400.0
2013-06-06 13:05:00,35.24,35.33,35.24,35.33,77400.0,25.4251,25.49,25.4251,25.49,77400.0
2013-06-06 13:10:00,35.33,35.36,35.28,35.36,132600.0,25.49,25.5117,25.4539,25.5117,132600.0
2013-06-06 13:15:00,35.36,35.38,35.3,35.32,101700.0,25.5117,25.5261,25.4684,25.4828,101700.0
2013-06-06 13:20:00,35.32,35.32,35.23,35.23,64200.0,25.4828,25.4828,25.4179,25.4179,64200.0
2013-06-06 13:25:00,35.24,35.27,35.21,35.24,109100.0,25.4251,25.4467,25.4034,25.4251,109100.0
2013-06-06 13:30:00,35.24,35.25,35.22,35.25,36100.0,25.4251,25.4323,25.4107,25.4323,36100.0
2013-06-06 13:35:00,35.25,35.32,35.24,35.31,68600.0,25.4323,25.4828,25.4251,25.4756,68600.0
2013-06-06 13:40:00,35.32,35.34,35.29,35.33,43100.0,25.4828,25.4972,25.4612,25.49,43100.0
2013-06-06 13:45:00,35.33,35.39,35.31,35.37,38400.0,25.49,25.5333,25.4756,25.5189,38400.0
2013-06-06 13:50:00,35.38,35.39,35.32,35.33,43400.0,25.5261,25.5333,25.4828,25.49,43400.0
2013-06-06 13:55:00,35.33,35.34,35.29,35.3,27500.0,25.49,25.4972,25.4612,25.4684,27500.0
2013-06-06 14:00:00,35.3,35.33,35.26,35.32,71500.0,25.4684,25.49,25.4395,25.4828,71500.0
2013-06-06 14:05:00,35.32,35.36,35.3,35.31,35200.0,25.4828,25.5117,25.4684,25.4756,35200.0
2013-06-06 14:10:00,35.32,35.37,35.32,35.36,43200.0,25.4828,25.5189,25.4828,25.5117,43200.0
2013-06-06 14:15:00,35.36,35.4,35.33,35.37,84000.0,25.5117,25.5405,25.49,25.5189,84000.0
2013-06-06 14:20:00,35.37,35.41,35.37,35.41,21500.0,25.5189,25.5477,25.5189,25.5477,21500.0
2013-06-06 14:25:00,35.41,35.5,35.41,35.5,65200.0,25.5477,25.6127,25.5477,25.6127,65200.0
2013-06-06 14:30:00,35.5,35.51,35.41,35.42,36100.0,25.6127,25.6199,25.5477,25.555,36100.0
2013-06-06 14:35:00,35.42,35.45,35.4,35.43,34800.0,25.555,25.5766,25.5405,25.5622,34800.0
2013-06-06 14:40:00,35.43,35.47,35.42,35.47,15600.0,25.5622,25.591,25.555,25.591,15600.0
2013-06-06 14:45:00,35.47,35.52,35.45,35.51,39600.0,25.591,25.6271,25.5766,25.6199,39600.0
2013-06-06 14:50:00,35.51,35.55,35.49,35.51,68000.0,25.6199,25.6487,25.6055,25.6199,68000.0
2013-06-06 14:55:00,35.51,35.53,35.48,35.49,36700.0,25.6199,25.6343,25.5982,25.6055,36700.0
2013-06-06 15:00:00,35.49,35.53,35.48,35.51,52400.0,25.6055,25.6343,25.5982,25.6199,52400.0
2013-06-06 15:05:00,35.52,35.53,35.48,35.49,60400.0,25.6271,25.6343,25.5982,25.6055,60400.0
2013-06-06 15:10:00,35.48,35.51,35.45,35.48,59800.0,25.5982,25.6199,25.5766,25.5982,59800.0
2013-06-06 15:15:00,35.47,35.5,35.45,35.47,41600.0,25.591,25.6127,25.5766,25.591,41600.0
2013-06-06 15:20:00,35.47,35.53,35.47,35.52,54000.0,25.591,25.6343,25.591,25.6271,54000.0
2013-06-06 15:25:00,35.52,35.58,35.52,35.56,57900.0,25.6271,25.6704,25.6271,25.656,57900.0
2013-06-06 15:30:00,35.57,35.61,35.57,35.58,88800.0,25.6632,25.692,25.6632,25.6704,88800.0
2013-06-06 15:35:00,35.58,35.62,35.58,35.6,54900.0,25.6704,25.6993,25.6704,25.6848,54900.0
2013-06-06 15:40:00,35.61,35.61,35.57,35.57,58800.0,25.692,25.692,25.6632,25.6632,58800.0
2013-06-06 15:45:00,35.57,35.58,35.55,35.57,68200.0,25.6632,25.6704,25.6487,25.6632,68200.0
2013-06-06 15:50:00,35.57,35.65,35.57,35.65,181600.0,25.6632,25.7209,25.6632,25.7209,181600.0
2013-06-06 15:55:00,35.64,35.67,35.6,35.67,375300.0,25.7137,25.7353,25.6848,25.7353,375300.0
2013-06-07 09:30:00,35.99,36.09,35.84,35.84,154600.0,25.9662,26.0383,25.858,25.858,154600.0
2013-06-07 09:35:00,35.84,35.88,35.72,35.83,57500.0,25.858,25.8868,25.7714,25.8508,57500.0
2013-06-07 09:40:00,35.81,35.81,35.68,35.69,107700.0,25.8363,25.8363,25.7425,25.7498,107700.0
2013-06-07 09:45:00,35.69,35.81,35.66,35.81,51700.0,25.7498,25.8363,25.7281,25.8363,51700.0
2013-06-07 09:50:00,35.8,35.82,35.71,35.72,100600.0,25.8291,25.8435,25.7642,25.7714,100600.0
2013-06-07 09:55:00,35.72,35.91,35.7,35.91,127000.0,25.7714,25.9085,25.757,25.9085,127000.0
2013-06-07 10:00:00,35.91,35.95,35.87,35.94,127900.0,25.9085,25.9373,25.8796,25.9301,127900.0
2013-06-07 10:05:00,35.95,36.0,35.92,36.0,85000.0,25.9373,25.9734,25.9157,25.9734,85000.0
2013-06-07 10:10:00,36.0,36.06,36.0,36.02,62500.0,25.9734,26.0167,25.9734,25.9878,62500.0
2013-06-07 10:15:00,36.02,36.07,35.92,35.96,98500.0,25.9878,26.0239,25.9157,25.9446,98500.0
2013-06-07 10:20:00,35.97,35.98,35.89,35.9,76500.0,25.9518,25.959,25.8941,25.9013,76500.0
2013-06-07 10:25:00,35.9,35.94,35.85,35.87,62600.0,25.9013,25.9301,25.8652,25.8796,62600.0
2013-06-07 10:30:00,35.88,35.89,35.82,35.86,66100.0,25.8868,25.8941,25.8435,25.8724,66100.0
2013-06-07 10:35:00,35.86,35.94,35.86,35.89,62700.0,25.8724,25.9301,25.8724,25.8941,62700.0
2013-06-07 10:40:00,35.89,35.93,35.89,35.92,49800.0,25.8941,25.9229,25.8941,25.9157,49800.0
2013-06-07 10:45:00,35.91,35.95,35.91,35.95,18300.0,25.9085,25.9373,25.9085,25.9373,18300.0
2013-06-07 10:50:00,35.95,35.97,35.93,35.95,71500.0,25.9373,25.9518,25.9229,25.9373,71500.0
2013-06-07 10:55:00,35.94,35.98,35.94,35.97,68500.0,25.9301,25.959,25.9301,25.9518,68500.0
2013-06-07 11:00:00,35.98,36.0,35.96,36.0,73600.0,25.959,25.9734,25.9446,25.9734,73600.0
2013-06-07 11:05:00,36.0,36.01,35.96,35.97,71300.0,25.9734,25.9806,25.9446,25.9518,71300.0
2013-06-07 11:10:00,35.98,35.98,35.92,35.96,46700.0,25.959,25.959,25.9157,25.9446,46700.0
2013-06-07 11:15:00,35.96,36.0,35.96,35.98,72400.0,25.9446,25.9734,25.9446,25.959,72400.0
2013-06-07 11:20:00,35.99,36.03,35.98,36.02,88200.0,25.9662,25.9951,25.959,25.9878,88200.0
2013-06-07 11:25:00,36.02,36.05,36.01,36.04,73600.0,25.9878,26.0095,25.9806,26.0023,73600.0
2013-06-07 11:30:00,36.04,36.11,36.03,36.1,93000.0,26.0023,26.0528,25.9951,26.0456,93000.0
2013-06-07 11:35:00,36.1,36.11,36.06,36.07,68000.0,26.0456,26.0528,26.0167,26.0239,68000.0
2013-06-07 11:40:00,36.07,36.09,36.04,36.08,84300.0,26.0239,26.0383,26.0023,26.0311,84300.0
2013-06-07 11:45:00,36.08,36.09,36.05,36.07,91800.0,26.0311,26.0383,26.0095,26.0239,91800.0
2013-06-07 11:50:00,36.08,36.14,36.08,36.14,36700.0,26.0311,26.0744,26.0311,26.0744,36700.0
2013-06-07 11:55:00,36.13,36.17,36.1,36.1,96400.0,26.0672,26.0961,26.0456,26.0456,96400.0
2013-06-07 12:00:00,36.09,36.1,36.06,36.08,40200.0,26.0383,26.0456,26.0167,26.0311,40200.0
2013-06-07 12:05:00,36.08,36.14,36.08,36.14,66200.0,26.0311,26.0744,26.0311,26.0744,66200.0
2013-06-07 12:10:00,36.14,36.16,36.13,36.16,34900.0,26.0744,26.0889,26.0672,26.0889,34900.0
2013-06-07 12:15:00,36.15,36.16,36.15,36.16,33100.0,26.0816,26.0889,26.0816,26.0889,33100.0
2013-06-07 12:20:00,36.16,36.19,36.16,36.19,38200.0,26.0889,26.1105,26.0889,26.1105,38200.0
2013-06-07 12:25:00,36.2,36.2,36.15,36.2,47300.0,26.1177,26.1177,26.0816,26.1177,47300.0
2013-06-07 12:30:00,36.2,36.2,36.14,36.14,48200.0,26.1177,26.1177,26.0744,26.0744,48200.0
2013-06-07 12:35:00,36.15,36.17,36.14,36.17,22000.0,26.0816,26.0961,26.0744,26.0961,22000.0
2013-06-07 12:40:00,36.17,36.17,36.12,36.12,45300.0,26.0961,26.0961,26.06,26.06,45300.0
2013-06-07 12:45:00,36.12,36.13,36.06,36.1,37300.0,26.06,26.0672,26.0167,26.0456,37300.0
2013-06-07 12:50:00,36.09,36.17,36.09,36.15,72100.0,26.0383,26.0961,26.0383,26.0816,72100.0
2013-06-07 12:55:00,36.15,36.16,36.14,36.16,11500.0,26.0816,26.0889,26.0744,26.0889,11500.0
2013-06-07 13:00:00,36.16,36.18,36.15,36.18,20900.0,26.0889,26.1033,26.0816,26.1033,20900.0
2013-06-07 13:05:00,36.18,36.18,36.14,36.15,43200.0,26.1033,26.1033,26.0744,26.0816,43200.0
2013-06-07 13:10:00,36.15,36.18,36.15,36.17,23100.0,26.0816,26.1033,26.0816,26.0961,23100.0
2013-06-07 13:15:00,36.17,36.19,36.17,36.19,11300.0,26.0961,26.1105,26.0961,26.1105,11300.0
2013-06-07 13:20:00,36.19,36.19,36.16,36.16,50500.0,26.1105,26.1105,26.0889,26.0889,50500.0
2013-06-07 13:25:00,36.16,36.18,36.14,36.18,30300.0,26.0889,26.1033,26.0744,26.1033,30300.0
2013-06-07 13:30:00,36.19,36.2,36.18,36.18,51000.0,26.1105,26.1177,26.1033,26.1033,51000.0
2013-06-07 13:35:00,36.18,36.21,36.18,36.18,54700.0,26.1033,26.1249,26.1033,26.1033,54700.0
2013-06-07 13:40:00,36.19,36.21,36.18,36.19,36900.0,26.1105,26.1249,26.1033,26.1105,36900.0
2013-06-07 13:45:00,36.19,36.2,36.18,36.2,20700.0,26.1105,26.1177,26.1033,26.1177,20700.0
2013-06-07 13:50:00,36.2,36.21,36.19,36.2,20800.0,26.1177,26.1249,26.1105,26.1177,20800.0
2013-06-07 13:55:00,36.21,36.21,36.17,36.18,63500.0,26.1249,26.1249,26.0961,26.1033,63500.0
2013-06-07 14:00:00,36.18,36.19,36.14,36.18,30100.0,26.1033,26.1105,26.0744,26.1033,30100.0
2013-06-07 14:05:00,36.17,36.18,36.11,36.12,72500.0,26.0961,26.1033,26.0528,26.06,72500.0
2013-06-07 14:10:00,36.12,36.12,36.08,36.11,29000.0,26.06,26.06,26.0311,26.0528,29000.0
2013-06-07 14:15:00,36.1,36.13,36.1,36.12,23500.0,26.0456,26.0672,26.0456,26.06,23500.0
2013-06-07 14:20:00,36.12,36.12,36.06,36.06,68000.0,26.06,26.06,26.0167,26.0167,68000.0
2013-06-07 14:25:00,36.06,36.07,36.02,36.07,33700.0,26.0167,26.0239,25.9878,26.0239,33700.0
2013-06-07 14:30:00,36.07,36.07,36.04,36.04,70500.0,26.0239,26.0239,26.0023,26.0023,70500.0
2013-06-07 14:35:00,36.05,36.05,36.04,36.05,41100.0,26.0095,26.0095,26.0023,26.0095,41100.0
2013-06-07 14:40:00,36.04,36.05,36.02,36.04,62400.0,26.0023,26.0095,25.9878,26.0023,62400.0
2013-06-07 14:45:00,36.04,36.04,36.0,36.04,93600.0,26.0023,26.0023,25.9734,26.0023,93600.0
2013-06-07 14:50:00,36.05,36.09,36.04,36.09,49700.0,26.0095,26.0383,26.0023,26.0383,49700.0
2013-06-07 14:55:00,36.08,36.11,36.07,36.08,32500.0,26.0311,26.0528,26.0239,26.0311,32500.0
2013-06-07 15:00:00,36.08,36.09,36.05,36.09,39300.0,26.0311,26.0383,26.0095,26.0383,39300.0
2013-06-07 15:05:00,36.09,36.12,36.07,36.08,47800.0,26.0383,26.06,26.0239,26.0311,47800.0
2013-06-07 15:10:00,36.09,36.1,36.07,36.08,36400.0,26.0383,26.0456,26.0239,26.0311,36400.0
2013-06-07 15:15:00,36.09,36.18,36.09,36.18,124700.0,26.0383,26.1033,26.0383,26.1033,124700.0
2013-06-07 15:20:00,36.18,36.18,36.14,36.15,69600.0,26.1033,26.1033,26.0744,26.0816,69600.0
2013-06-07 15:25:00,36.14,36.16,36.14,36.16,25500.0,26.0744,26.0889,26.0744,26.0889,25500.0
2013-06-07 15:30:00,36.16,36.21,36.15,36.2,64600.0,26.0889,26.1249,26.0816,26.1177,64600.0
2013-06-07 15:35:00,36.2,36.22,36.2,36.2,84600.0,26.1177,26.1321,26.1177,26.1177,84600.0
2013-06-07 15:40:00,36.2,36.21,36.2,36.2,35900.0,26.1177,26.1249,26.1177,26.1177,35900.0
2013-06-07 15:45:00,36.2,36.25,36.2,36.25,126200.0,26.1177,26.1538,26.1177,26.1538,126200.0
2013-06-07 15:50:00,36.24,36.25,36.22,36.24,182100.0,26.1466,26.1538,26.1321,26.1466,182100.0
2013-06-07 15:55:00,36.24,36.24,36.18,36.18,489200.0,26.1466,26.1466,26.1033,26.1033,489200.0
2013-06-10 09:30:00,36.25,36.27,36.12,36.19,428200.0,26.1538,26.1682,26.06,26.1105,428200.0
2013-06-10 09:35:00,36.19,36.27,36.16,36.24,292200.0,26.1105,26.1682,26.0889,26.1466,292200.0
2013-06-10 09:40:00,36.23,36.32,36.22,36.26,127000.0,26.1394,26.2043,26.1321,26.161,127000.0
2013-06-10 09:45:00,36.25,36.31,36.23,36.3,219400.0,26.1538,26.1971,26.1394,26.1899,219400.0
2013-06-10 09:50:00,36.3,36.36,36.26,36.3,267000.0,26.1899,26.2331,26.161,26.1899,267000.0
2013-06-10 09:55:00,36.3,36.31,36.26,36.3,164200.0,26.1899,26.1971,26.161,26.1899,164200.0
2013-06-10 10:00:00,36.3,36.34,36.25,36.34,355600.0,26.1899,26.2187,26.1538,26.2187,355600.0
2013-06-10 10:05:00,36.34,36.34,36.28,36.31,250400.0,26.2187,26.2187,26.1754,26.1971,250400.0
2013-06-10 10:10:00,36.32,36.33,36.27,36.33,181600.0,26.2043,26.2115,26.1682,26.2115,181600.0
2013-06-10 10:15:00,36.33,36.38,36.31,36.38,139000.0,26.2115,26.2476,26.1971,26.2476,139000.0
2013-06-10 10:20:00,36.38,36.5,36.36,36.5,405600.0,26.2476,26.3342,26.2331,26.3342,405600.0
2013-06-10 10:25:00,36.5,36.56,36.49,36.55,760200.0,26.3342,26.3774,26.3269,26.3702,760200.0
2013-06-10 10:30:00,36.56,36.56,36.5,36.51,233800.0,26.3774,26.3774,26.3342,26.3414,233800.0
2013-06-10 10:35:00,36.51,36.59,36.51,36.55,260400.0,26.3414,26.3991,26.3414,26.3702,260400.0
2013-06-10 10:40:00,36.55,36.62,36.55,36.61,168200.0,26.3702,26.4207,26.3702,26.4135,168200.0
2013-06-10 10:45:00,36.61,36.66,36.61,36.64,107000.0,26.4135,26.4496,26.4135,26.4352,107000.0
2013-06-10 10:50:00,36.64,36.64,36.56,36.57,148600.0,26.4352,26.4352,26.3774,26.3847,148600.0
2013-06-10 10:55:00,36.57,36.6,36.53,36.6,206800.0,26.3847,26.4063,26.3558,26.4063,206800.0
2013-06-10 11:00:00,36.6,36.61,36.59,36.59,178800.0,26.4063,26.4135,26.3991,26.3991,178800.0
2013-06-10 11:05:00,36.59,36.65,36.59,36.62,159800.0,26.3991,26.4424,26.3991,26.4207,159800.0
2013-06-10 11:10:00,36.62,36.65,36.6,36.64,136400.0,26.4207,26.4424,26.4063,26.4352,136400.0
2013-06-10 11:15:00,36.64,36.66,36.61,36.64,135200.0,26.4352,26.4496,26.4135,26.4352,135200.0
2013-06-10 11:20:00,36.64,36.66,36.63,36.65,83400.0,26.4352,26.4496,26.4279,26.4424,83400.0
2013-06-10 11:25:00,36.66,36.68,36.64,36.65,203000.0,26.4496,26.464,26.4352,26.4424,203000.0
2013-06-10 11:30:00,36.64,36.69,36.61,36.69,324800.0,26.4352,26.4712,26.4135,26.4712,324800.0
2013-06-10 11:35:00,36.68,36.7,36.66,36.7,163600.0,26.464,26.4785,26.4496,26.4785,163600.0
2013-06-10 11:40:00,36.7,36.73,36.68,36.73,148600.0,26.4785,26.5001,26.464,26.5001,148600.0
2013-06-10 11:45:00,36.73,36.74,36.69,36.69,85400.0,26.5001,26.5073,26.4712,26.4712,85400.0
2013-06-10 11:50:00,36.69,36.69,36.64,36.66,98400.0,26.4712,26.4712,26.4352,26.4496,98400.0
2013-06-10 11:55:00,36.65,36.67,36.6,36.64,108200.0,26.4424,26.4568,26.4063,26.4352,108200.0
2013-06-10 12:00:00,36.63,36.68,36.63,36.68,87400.0,26.4279,26.464,26.4279,26.464,87400.0
2013-06-10 12:05:00,36.69,36.71,36.66,36.66,134600.0,26.4712,26.4857,26.4496,26.4496,134600.0
2013-06-10 12:10:00,36.66,36.7,36.66,36.69,77200.0,26.4496,26.4785,26.4496,26.4712,77200.0
2013-06-10 12:15:00,36.69,36.69,36.65,36.66,74600.0,26.4712,26.4712,26.4424,26.4496,74600.0
2013-06-10 12:20:00,36.66,36.68,36.65,36.66,60000.0,26.4496,26.464,26.4424,26.4496,60000.0
2013-06-10 12:25:00,36.65,36.66,36.64,36.66,58200.0,26.4424,26.4496,26.4352,26.4496,58200.0
2013-06-10 12:30:00,36.65,36.66,36.61,36.61,96800.0,26.4424,26.4496,26.4135,26.4135,96800.0
2013-06-10 12:35:00,36.61,36.62,36.6,36.61,60400.0,26.4135,26.4207,26.4063,26.4135,60400.0
2013-06-10 12:40:00,36.61,36.62,36.59,36.61,87200.0,26.4135,26.4207,26.3991,26.4135,87200.0
2013-06-10 12:45:00,36.6,36.61,36.58,36.59,55200.0,26.4063,26.4135,26.3919,26.3991,55200.0
2013-06-10 12:50:00,36.59,36.59,36.53,36.57,149000.0,26.3991,26.3991,26.3558,26.3847,149000.0
2013-06-10 12:55:00,36.57,36.58,36.53,36.54,121000.0,26.3847,26.3919,26.3558,26.363,121000.0
2013-06-10 13:00:00,36.55,36.55,36.52,36.55,56800.0,26.3702,26.3702,26.3486,26.3702,56800.0
2013-06-10 13:05:00,36.54,36.55,36.52,36.53,125600.0,26.363,26.3702,26.3486,26.3558,125600.0
2013-06-10 13:10:00,36.54,36.54,36.52,36.52,203800.0,26.363,26.363,26.3486,26.3486,203800.0
2013-06-10 13:15:00,36.51,36.53,36.51,36.53,44000.0,26.3414,26.3558,26.3414,26.3558,44000.0
2013-06-10 13:20:00,36.53,36.56,36.52,36.53,56800.0,26.3558,26.3774,26.3486,26.3558,56800.0
2013-06-10 13:25:00,36.53,36.54,36.52,36.52,41400.0,26.3558,26.363,26.3486,26.3486,41400.0
2013-06-10 13:30:00,36.52,36.54,36.48,36.53,74400.0,26.3486,26.363,26.3197,26.3558,74400.0
2013-06-10 13:35:00,36.53,36.56,36.52,36.56,83600.0,26.3558,26.3774,26.3486,26.3774,83600.0
2013-06-10 13:40:00,36.55,36.58,36.55,36.57,97800.0,26.3702,26.3919,26.3702,26.3847,97800.0
2013-06-10 13:45:00,36.58,36.59,36.58,36.58,17200.0,26.3919,26.3991,26.3919,26.3919,17200.0
2013-06-10 13:50:00,36.59,36.6,36.58,36.58,130200.0,26.3991,26.4063,26.3919,26.3919,130200.0
2013-06-10 13:55:00,36.59,36.59,36.54,36.55,121200.0,26.3991,26.3991,26.363,26.3702,121200.0
2013-06-10 14:00:00,36.55,36.6,36.55,36.55,102000.0,26.3702,26.4063,26.3702,26.3702,102000.0
2013-06-10 14:05:00,36.56,36.61,36.55,36.58,409000.0,26.3774,26.4135,26.3702,26.3919,409000.0
2013-06-10 14:10:00,36.58,36.58,36.47,36.49,122200.0,26.3919,26.3919,26.3125,26.3269,122200.0
2013-06-10 14:15:00,36.5,36.53,36.5,36.53,154600.0,26.3342,26.3558,26.3342,26.3558,154600.0
2013-06-10 14:20:00,36.53,36.61,36.51,36.57,483000.0,26.3558,26.4135,26.3414,26.3847,483000.0
2013-06-10 14:25:00,36.57,36.65,36.57,36.64,247800.0,26.3847,26.4424,26.3847,26.4352,247800.0
2013-06-10 14:30:00,36.63,36.66,36.61,36.65,180800.0,26.4279,26.4496,26.4135,26.4424,180800.0
2013-06-10 14:35:00,36.65,36.65,36.61,36.63,59800.0,26.4424,26.4424,26.4135,26.4279,59800.0
2013-06-10 14:40:00,36.63,36.66,36.61,36.64,199400.0,26.4279,26.4496,26.4135,26.4352,199400.0
2013-06-10 14:45:00,36.64,36.69,36.63,36.68,65600.0,26.4352,26.4712,26.4279,26.464,65600.0
2013-06-10 14:50:00,36.69,36.76,36.69,36.73,458400.0,26.4712,26.5217,26.4712,26.5001,458400.0
2013-06-10 14:55:00,36.72,36.73,36.7,36.72,126600.0,26.4929,26.5001,26.4785,26.4929,126600.0
2013-06-10 15:00:00,36.71,36.72,36.65,36.65,96200.0,26.4857,26.4929,26.4424,26.4424,96200.0
2013-06-10 15:05:00,36.65,36.65,36.57,36.64,338400.0,26.4424,26.4424,26.3847,26.4352,338400.0
2013-06-10 15:10:00,36.63,36.69,36.63,36.65,203800.0,26.4279,26.4712,26.4279,26.4424,203800.0
2013-06-10 15:15:00,36.66,36.67,36.63,36.67,100400.0,26.4496,26.4568,26.4279,26.4568,100400.0
2013-06-10 15:20:00,36.67,36.67,36.61,36.64,257200.0,26.4568,26.4568,26.4135,26.4352,257200.0
2013-06-10 15:25:00,36.64,36.64,36.58,36.61,137600.0,26.4352,26.4352,26.3919,26.4135,137600.0
2013-06-10 15:30:00,36.61,36.64,36.61,36.64,53800.0,26.4135,26.4352,26.4135,26.4352,53800.0
2013-06-10 15:35:00,36.64,36.7,36.63,36.7,199600.0,26.4352,26.4785,26.4279,26.4785,199600.0
2013-06-10 15:40:00,36.7,36.71,36.68,36.69,237000.0,26.4785,26.4857,26.464,26.4712,237000.0
2013-06-10 15:45:00,36.69,36.72,36.66,36.67,443000.0,26.4712,26.4929,26.4496,26.4568,443000.0
2013-06-10 15:50:00,36.68,36.68,36.62,36.64,363400.0,26.464,26.464,26.4207,26.4352,363400.0
2013-06-10 15:55:00,36.64,36.65,36.61,36.62,626800.0,26.4352,26.4424,26.4135,26.4207,626800.0
2013-06-11 09:30:00,35.97,36.02,35.89,35.9,233300.0,25.9518,25.9878,25.8941,25.9013,233300.0
2013-06-11 09:35:00,35.9,35.97,35.75,35.96,193300.0,25.9013,25.9518,25.793,25.9446,193300.0
2013-06-11 09:40:00,35.95,36.0,35.84,35.95,217000.0,25.9373,25.9734,25.858,25.9373,217000.0
2013-06-11 09:45:00,35.95,35.99,35.86,35.87,184900.0,25.9373,25.9662,25.8724,25.8796,184900.0
2013-06-11 09:50:00,35.88,35.92,35.83,35.88,149600.0,25.8868,25.9157,25.8508,25.8868,149600.0
2013-06-11 09:55:00,35.88,35.88,35.76,35.76,96400.0,25.8868,25.8868,25.8003,25.8003,96400.0
2013-06-11 10:00:00,35.77,35.88,35.77,35.79,177300.0,25.8075,25.8868,25.8075,25.8219,177300.0
2013-06-11 10:05:00,35.78,35.8,35.7,35.76,187500.0,25.8147,25.8291,25.757,25.8003,187500.0
2013-06-11 10:10:00,35.76,35.76,35.65,35.67,261100.0,25.8003,25.8003,25.7209,25.7353,261100.0
2013-06-11 10:15:00,35.67,35.67,35.58,35.61,170500.0,25.7353,25.7353,25.6704,25.692,170500.0
2013-06-11 10:20:00,35.6,35.64,35.54,35.61,177300.0,25.6848,25.7137,25.6415,25.692,177300.0
2013-06-11 10:25:00,35.62,35.63,35.57,35.57,188800.0,25.6993,25.7065,25.6632,25.6632,188800.0
2013-06-11 10:30:00,35.58,35.72,35.57,35.7,134900.0,25.6704,25.7714,25.6632,25.757,134900.0
2013-06-11 10:35:00,35.7,35.72,35.65,35.7,163700.0,25.757,25.7714,25.7209,25.757,163700.0
2013-06-11 10:40:00,35.7,35.73,35.64,35.71,91800.0,25.757,25.7786,25.7137,25.7642,91800.0
2013-06-11 10:45:00,35.73,35.76,35.71,35.73,82900.0,25.7786,25.8003,25.7642,25.7786,82900.0
2013-06-11 10:50:00,35.73,35.74,35.65,35.65,70600.0,25.7786,25.7858,25.7209,25.7209,70600.0
2013-06-11 10:55:00,35.65,35.76,35.64,35.68,120500.0,25.7209,25.8003,25.7137,25.7425,120500.0
2013-06-11 11:00:00,35.67,35.72,35.67,35.68,77100.0,25.7353,25.7714,25.7353,25.7425,77100.0
2013-06-11 11:05:00,35.69,35.7,35.62,35.64,98200.0,25.7498,25.757,25.6993,25.7137,98200.0
2013-06-11 11:10:00,35.65,35.69,35.63,35.64,85100.0,25.7209,25.7498,25.7065,25.7137,85100.0
2013-06-11 11:15:00,35.65,35.68,35.62,35.63,71900.0,25.7209,25.7425,25.6993,25.7065,71900.0
2013-06-11 11:20:00,35.63,35.68,35.61,35.62,112500.0,25.7065,25.7425,25.692,25.6993,112500.0
2013-06-11 11:25:00,35.62,35.74,35.62,35.72,103400.0,25.6993,25.7858,25.6993,25.7714,103400.0
2013-06-11 11:30:00,35.73,35.79,35.73,35.74,98300.0,25.7786,25.8219,25.7786,25.7858,98300.0
2013-06-11 11:35:00,35.74,35.75,35.72,35.72,67000.0,25.7858,25.793,25.7714,25.7714,67000.0
2013-06-11 11:40:00,35.71,35.72,35.66,35.68,91200.0,25.7642,25.7714,25.7281,25.7425,91200.0
2013-06-11 11:45:00,35.68,35.71,35.66,35.7,58500.0,25.7425,25.7642,25.7281,25.757,58500.0
2013-06-11 11:50:00,35.69,35.69,35.63,35.63,110800.0,25.7498,25.7498,25.7065,25.7065,110800.0
2013-06-11 11:55:00,35.64,35.69,35.64,35.65,55300.0,25.7137,25.7498,25.7137,25.7209,55300.0
2013-06-11 12:00:00,35.65,35.65,35.59,35.63,124500.0,25.7209,25.7209,25.6776,25.7065,124500.0
2013-06-11 12:05:00,35.63,35.64,35.59,35.6,134400.0,25.7065,25.7137,25.6776,25.6848,134400.0
2013-06-11 12:10:00,35.6,35.67,35.58,35.64,39300.0,25.6848,25.7353,25.6704,25.7137,39300.0
2013-06-11 12:15:00,35.64,35.65,35.54,35.54,57200.0,25.7137,25.7209,25.6415,25.6415,57200.0
2013-06-11 12:20:00,35.54,35.57,35.54,35.55,48200.0,25.6415,25.6632,25.6415,25.6487,48200.0
2013-06-11 12:25:00,35.56,35.61,35.55,35.6,80900.0,25.656,25.692,25.6487,25.6848,80900.0
2013-06-11 12:30:00,35.61,35.63,35.61,35.62,42300.0,25.692,25.7065,25.692,25.6993,42300.0
2013-06-11 12:35:00,35.62,35.65,35.61,35.65,34000.0,25.6993,25.7209,25.692,25.7209,34000.0
2013-06-11 12:40:00,35.65,35.68,35.62,35.62,100000.0,25.7209,25.7425,25.6993,25.6993,100000.0
2013-06-11 12:45:00,35.62,35.64,35.58,35.59,63000.0,25.6993,25.7137,25.6704,25.6776,63000.0
2013-06-11 12:50:00,35.59,35.59,35.51,35.54,110200.0,25.6776,25.6776,25.6199,25.6415,110200.0
2013-06-11 12:55:00,35.54,35.62,35.54,35.61,111200.0,25.6415,25.6993,25.6415,25.692,111200.0
2013-06-11 13:00:00,35.61,35.65,35.61,35.64,73700.0,25.692,25.7209,25.692,25.7137,73700.0
2013-06-11 13:05:00,35.64,35.67,35.63,35.63,24100.0,25.7137,25.7353,25.7065,25.7065,24100.0
2013-06-11 13:10:00,35.63,35.64,35.58,35.58,39800.0,25.7065,25.7137,25.6704,25.6704,39800.0
2013-06-11 13:15:00,35.59,35.6,35.54,35.54,47500.0,25.6776,25.6848,25.6415,25.6415,47500.0
2013-06-11 13:20:00,35.54,35.55,35.52,35.54,45500.0,25.6415,25.6487,25.6271,25.6415,45500.0
2013-06-11 13:25:00,35.54,35.54,35.46,35.47,119100.0,25.6415,25.6415,25.5838,25.591,119100.0
2013-06-11 13:30:00,35.47,35.47,35.36,35.36,95300.0,25.591,25.591,25.5117,25.5117,95300.0
2013-06-11 13:35:00,35.36,35.37,35.33,35.35,129000.0,25.5117,25.5189,25.49,25.5045,129000.0
2013-06-11 13:40:00,35.34,35.38,35.33,35.36,67800.0,25.4972,25.5261,25.49,25.5117,67800.0
2013-06-11 13:45:00,35.36,35.36,35.3,35.32,52700.0,25.5117,25.5117,25.4684,25.4828,52700.0
2013-06-11 13:50:00,35.31,35.4,35.3,35.33,106500.0,25.4756,25.5405,25.4684,25.49,106500.0
2013-06-11 13:55:00,35.33,35.33,35.22,35.23,80400.0,25.49,25.49,25.4107,25.4179,80400.0
2013-06-11 14:00:00,35.23,35.3,35.2,35.29,162600.0,25.4179,25.4684,25.3962,25.4612,162600.0
2013-06-11 14:05:00,35.29,35.33,35.22,35.25,165100.0,25.4612,25.49,25.4107,25.4323,165100.0
2013-06-11 14:10:00,35.25,35.33,35.25,35.31,82900.0,25.4323,25.49,25.4323,25.4756,82900.0
2013-06-11 14:15:00,35.31,35.36,35.3,35.32,38500.0,25.4756,25.5117,25.4684,25.4828,38500.0
2013-06-11 14:20:00,35.33,35.39,35.33,35.37,57900.0,25.49,25.5333,25.49,25.5189,57900.0
2013-06-11 14:25:00,35.38,35.38,35.33,35.38,63400.0,25.5261,25.5261,25.49,25.5261,63400.0
2013-06-11 14:30:00,35.39,35.41,35.37,35.38,86800.0,25.5333,25.5477,25.5189,25.5261,86800.0
2013-06-11 14:35:00,35.37,35.41,35.36,35.4,42300.0,25.5189,25.5477,25.5117,25.5405,42300.0
2013-06-11 14:40:00,35.41,35.44,35.36,35.37,55100.0,25.5477,25.5694,25.5117,25.5189,55100.0
2013-06-11 14:45:00,35.36,35.38,35.33,35.34,59700.0,25.5117,25.5261,25.49,25.4972,59700.0
2013-06-11 14:50:00,35.34,35.36,35.27,35.28,87300.0,25.4972,25.5117,25.4467,25.4539,87300.0
2013-06-11 14:55:00,35.27,35.4,35.27,35.38,97500.0,25.4467,25.5405,25.4467,25.5261,97500.0
2013-06-11 15:00:00,35.39,35.42,35.35,35.35,57900.0,25.5333,25.555,25.5045,25.5045,57900.0
2013-06-11 15:05:00,35.35,35.37,35.35,35.35,58000.0,25.5045,25.5189,25.5045,25.5045,58000.0
2013-06-11 15:10:00,35.34,35.37,35.33,35.37,63200.0,25.4972,25.5189,25.49,25.5189,63200.0
2013-06-11 15:15:00,35.38,35.4,35.35,35.36,55400.0,25.5261,25.5405,25.5045,25.5117,55400.0
2013-06-11 15:20:00,35.35,35.42,35.32,35.42,114400.0,25.5045,25.555,25.4828,25.555,114400.0
2013-06-11 15:25:00,35.42,35.42,35.3,35.3,72300.0,25.555,25.555,25.4684,25.4684,72300.0
2013-06-11 15:30:00,35.29,35.3,35.22,35.23,94400.0,25.4612,25.4684,25.4107,25.4179,94400.0
2013-06-11 15:35:00,35.23,35.29,35.23,35.27,230600.0,25.4179,25.4612,25.4179,25.4467,230600.0
2013-06-11 15:40:00,35.27,35.27,35.19,35.22,155800.0,25.4467,25.4467,25.389,25.4107,155800.0
2013-06-11 15:45:00,35.22,35.23,35.17,35.2,200200.0,25.4107,25.4179,25.3746,25.3962,200200.0
2013-06-11 15:50:00,35.21,35.23,35.19,35.19,213800.0,25.4034,25.4179,25.389,25.389,213800.0
2013-06-11 15:55:00,35.2,35.26,35.18,35.26,581500.0,25.3962,25.4395,25.3818,25.4395,581500.0
2013-06-12 09:30:00,35.5,35.51,35.37,35.38,149900.0,25.6127,25.6199,25.5189,25.5261,149900.0
2013-06-12 09:35:00,35.38,35.53,35.38,35.44,129000.0,25.5261,25.6343,25.5261,25.5694,129000.0
2013-06-12 09:40:00,35.45,35.46,35.33,35.37,145500.0,25.5766,25.5838,25.49,25.5189,145500.0
2013-06-12 09:45:00,35.38,35.38,35.26,35.3,77900.0,25.5261,25.5261,25.4395,25.4684,77900.0
2013-06-12 09:50:00,35.3,35.35,35.27,35.3,97600.0,25.4684,25.5045,25.4467,25.4684,97600.0
2013-06-12 09:55:00,35.3,35.4,35.27,35.29,74000.0,25.4684,25.5405,25.4467,25.4612,74000.0
2013-06-12 10:00:00,35.3,35.3,35.2,35.22,110500.0,25.4684,25.4684,25.3962,25.4107,110500.0
2013-06-12 10:05:00,35.23,35.23,35.13,35.14,105400.0,25.4179,25.4179,25.3457,25.3529,105400.0
2013-06-12 10:10:00,35.14,35.17,35.11,35.16,141800.0,25.3529,25.3746,25.3313,25.3674,141800.0
2013-06-12 10:15:00,35.17,35.22,35.13,35.15,113400.0,25.3746,25.4107,25.3457,25.3602,113400.0
2013-06-12 10:20:00,35.16,35.21,35.13,35.2,165900.0,25.3674,25.4034,25.3457,25.3962,165900.0
2013-06-12 10:25:00,35.2,35.28,35.2,35.27,158200.0,25.3962,25.4539,25.3962,25.4467,158200.0
2013-06-12 10:30:00,35.28,35.34,35.27,35.31,111000.0,25.4539,25.4972,25.4467,25.4756,111000.0
2013-06-12 10:35:00,35.31,35.33,35.23,35.23,141100.0,25.4756,25.49,25.4179,25.4179,141100.0
2013-06-12 10:40:00,35.23,35.25,35.17,35.24,115300.0,25.4179,25.4323,25.3746,25.4251,115300.0
2013-06-12 10:45:00,35.24,35.25,35.17,35.22,344500.0,25.4251,25.4323,25.3746,25.4107,344500.0
2013-06-12 10:50:00,35.22,35.24,35.18,35.22,177300.0,25.4107,25.4251,25.3818,25.4107,177300.0
2013-06-12 10:55:00,35.22,35.23,35.14,35.16,163700.0,25.4107,25.4179,25.3529,25.3674,163700.0
2013-06-12 11:00:00,35.16,35.17,35.12,35.13,116900.0,25.3674,25.3746,25.3385,25.3457,116900.0
2013-06-12 11:05:00,35.13,35.18,35.11,35.18,111400.0,25.3457,25.3818,25.3313,25.3818,111400.0
2013-06-12 11:10:00,35.18,35.19,35.12,35.13,104000.0,25.3818,25.389,25.3385,25.3457,104000.0
2013-06-12 11:15:00,35.12,35.13,35.07,35.12,106200.0,25.3385,25.3457,25.3024,25.3385,106200.0
2013-06-12 11:20:00,35.13,35.18,35.13,35.18,68500.0,25.3457,25.3818,25.3457,25.3818,68500.0
2013-06-12 11:25:00,35.18,35.18,35.14,35.15,41200.0,25.3818,25.3818,25.3529,25.3602,41200.0
2013-06-12 11:30:00,35.15,35.2,35.11,35.15,138900.0,25.3602,25.3962,25.3313,25.3602,138900.0
2013-06-12 11:35:00,35.15,35.22,35.13,35.15,93100.0,25.3602,25.4107,25.3457,25.3602,93100.0
2013-06-12 11:40:00,35.16,35.18,35.13,35.16,41900.0,25.3674,25.3818,25.3457,25.3674,41900.0
2013-06-12 11:45:00,35.15,35.15,35.03,35.05,100300.0,25.3602,25.3602,25.2736,25.288,100300.0
2013-06-12 11:50:00,35.05,35.08,35.01,35.03,49100.0,25.288,25.3096,25.2591,25.2736,49100.0
2013-06-12 11:55:00,35.03,35.05,34.98,35.02,93800.0,25.2736,25.288,25.2375,25.2664,93800.0
2013-06-12 12:00:00,35.02,35.06,34.99,35.04,45900.0,25.2664,25.2952,25.2447,25.2808,45900.0
2013-06-12 12:05:00,35.04,35.05,35.0,35.01,58900.0,25.2808,25.288,25.2519,25.2591,58900.0
2013-06-12 12:10:00,35.0,35.0,34.92,34.93,60400.0,25.2519,25.2519,25.1942,25.2014,60400.0
2013-06-12 12:15:00,34.93,34.95,34.9,34.95,50000.0,25.2014,25.2159,25.1798,25.2159,50000.0
2013-06-12 12:20:00,34.95,35.0,34.93,35.0,23400.0,25.2159,25.2519,25.2014,25.2519,23400.0
2013-06-12 12:25:00,35.0,35.0,34.95,34.95,48400.0,25.2519,25.2519,25.2159,25.2159,48400.0
2013-06-12 12:30:00,34.94,34.98,34.9,34.95,87500.0,25.2086,25.2375,25.1798,25.2159,87500.0
2013-06-12 12:35:00,34.96,34.98,34.89,34.9,54800.0,25.2231,25.2375,25.1726,25.1798,54800.0
2013-06-12 12:40:00,34.9,34.97,34.86,34.96,71300.0,25.1798,25.2303,25.1509,25.2231,71300.0
2013-06-12 12:45:00,34.96,35.0,34.94,34.99,121000.0,25.2231,25.2519,25.2086,25.2447,121000.0
2013-06-12 12:50:00,34.99,35.02,34.98,34.98,307000.0,25.2447,25.2664,25.2375,25.2375,307000.0
2013-06-12 12:55:00,34.98,35.01,34.95,34.95,49300.0,25.2375,25.2591,25.2159,25.2159,49300.0
2013-06-12 13:00:00,34.96,34.97,34.92,34.95,53400.0,25.2231,25.2303,25.1942,25.2159,53400.0
2013-06-12 13:05:00,34.94,35.03,34.94,35.02,81300.0,25.2086,25.2736,25.2086,25.2664,81300.0
2013-06-12 13:10:00,35.02,35.03,34.97,34.98,64600.0,25.2664,25.2736,25.2303,25.2375,64600.0
2013-06-12 13:15:00,34.99,34.99,34.96,34.96,27700.0,25.2447,25.2447,25.2231,25.2231,27700.0
2013-06-12 13:20:00,34.96,34.98,34.91,34.93,50400.0,25.2231,25.2375,25.187,25.2014,50400.0
2013-06-12 13:25:00,34.92,34.97,34.92,34.93,38900.0,25.1942,25.2303,25.1942,25.2014,38900.0
2013-06-12 13:30:00,34.94,34.98,34.9,34.9,43700.0,25.2086,25.2375,25.1798,25.1798,43700.0
2013-06-12 13:35:00,34.91,34.91,34.88,34.88,45000.0,25.187,25.187,25.1654,25.1654,45000.0
2013-06-12 13:40:00,34.88,34.93,34.86,34.92,71100.0,25.1654,25.2014,25.1509,25.1942,71100.0
2013-06-12 13:45:00,34.91,34.96,34.91,34.94,74900.0,25.187,25.2231,25.187,25.2086,74900.0
2013-06-12 13:50:00,34.94,34.96,34.9,34.94,41100.0,25.2086,25.2231,25.1798,25.2086,41100.0
2013-06-12 13:55:00,34.95,34.96,34.91,34.91,37500.0,25.2159,25.2231,25.187,25.187,37500.0
2013-06-12 14:00:00,34.91,34.91,34.84,34.86,77900.0,25.187,25.187,25.1365,25.1509,77900.0
2013-06-12 14:05:00,34.86,34.87,34.81,34.84,51400.0,25.1509,25.1581,25.1148,25.1365,51400.0
2013-06-12 14:10:00,34.83,34.85,34.75,34.75,82200.0,25.1293,25.1437,25.0716,25.0716,82200.0
2013-06-12 14:15:00,34.75,34.76,34.72,34.75,86000.0,25.0716,25.0788,25.0499,25.0716,86000.0
2013-06-12 14:20:00,34.75,34.82,34.75,34.8,61300.0,25.0716,25.1221,25.0716,25.1076,61300.0
2013-06-12 14:25:00,34.8,34.8,34.73,34.75,51000.0,25.1076,25.1076,25.0571,25.0716,51000.0
2013-06-12 14:30:00,34.75,34.76,34.69,34.71,80400.0,25.0716,25.0788,25.0283,25.0427,80400.0
2013-06-12 14:35:00,34.71,34.74,34.7,34.73,25700.0,25.0427,25.0643,25.0355,25.0571,25700.0
2013-06-12 14:40:00,34.74,34.82,34.73,34.8,82200.0,25.0643,25.1221,25.0571,25.1076,82200.0
2013-06-12 14:45:00,34.8,34.81,34.76,34.76,54900.0,25.1076,25.1148,25.0788,25.0788,54900.0
2013-06-12 14:50:00,34.76,34.8,34.76,34.8,59000.0,25.0788,25.1076,25.0788,25.1076,59000.0
2013-06-12 14:55:00,34.8,34.81,34.76,34.79,102100.0,25.1076,25.1148,25.0788,25.1004,102100.0
2013-06-12 15:00:00,34.79,34.81,34.73,34.73,78100.0,25.1004,25.1148,25.0571,25.0571,78100.0
2013-06-12 15:05:00,34.73,34.76,34.7,34.72,72600.0,25.0571,25.0788,25.0355,25.0499,72600.0
2013-06-12 15:10:00,34.73,34.76,34.69,34.73,131200.0,25.0571,25.0788,25.0283,25.0571,131200.0
2013-06-12 15:15:00,34.73,34.74,34.66,34.67,79300.0,25.0571,25.0643,25.0066,25.0138,79300.0
2013-06-12 15:20:00,34.67,34.75,34.66,34.75,139400.0,25.0138,25.0716,25.0066,25.0716,139400.0
2013-06-12 15:25:00,34.75,34.79,34.75,34.77,155600.0,25.0716,25.1004,25.0716,25.086,155600.0
2013-06-12 15:30:00,34.77,34.77,34.7,34.75,155500.0,25.086,25.086,25.0355,25.0716,155500.0
2013-06-12 15:35:00,34.75,34.8,34.75,34.78,176400.0,25.0716,25.1076,25.0716,25.0932,176400.0
2013-06-12 15:40:00,34.77,34.79,34.75,34.75,125100.0,25.086,25.1004,25.0716,25.0716,125100.0
2013-06-12 15:45:00,34.76,34.83,34.75,34.81,163500.0,25.0788,25.1293,25.0716,25.1148,163500.0
2013-06-12 15:50:00,34.82,34.84,34.8,34.82,216800.0,25.1221,25.1365,25.1076,25.1221,216800.0
2013-06-12 15:55:00,34.81,34.83,34.78,34.79,402000.0,25.1148,25.1293,25.0932,25.1004,402000.0
2013-06-13 09:30:00,34.85,34.92,34.71,34.71,146700.0,25.1437,25.1942,25.0427,25.0427,146700.0
2013-06-13 09:35:00,34.71,34.76,34.58,34.72,88200.0,25.0427,25.0788,24.9489,25.0499,88200.0
2013-06-13 09:40:00,34.72,34.81,34.7,34.79,78400.0,25.0499,25.1148,25.0355,25.1004,78400.0
2013-06-13 09:45:00,34.79,34.87,34.77,34.83,67300.0,25.1004,25.1581,25.086,25.1293,67300.0
2013-06-13 09:50:00,34.83,34.9,34.78,34.88,76600.0,25.1293,25.1798,25.0932,25.1654,76600.0
2013-06-13 09:55:00,34.87,34.98,34.87,34.93,57100.0,25.1581,25.2375,25.1581,25.2014,57100.0
2013-06-13 10:00:00,34.95,35.14,34.93,35.08,89000.0,25.2159,25.3529,25.2014,25.3096,89000.0
2013-06-13 10:05:00,35.08,35.08,34.96,34.97,39000.0,25.3096,25.3096,25.2231,25.2303,39000.0
2013-06-13 10:10:00,34.98,34.99,34.92,34.94,57100.0,25.2375,25.2447,25.1942,25.2086,57100.0
2013-06-13 10:15:00,34.94,35.04,34.94,35.01,89500.0,25.2086,25.2808,25.2086,25.2591,89500.0
2013-06-13 10:20:00,35.01,35.02,34.97,34.98,92800.0,25.2591,25.2664,25.2303,25.2375,92800.0
2013-06-13 10:25:00,34.97,35.0,34.96,34.98,62200.0,25.2303,25.2519,25.2231,25.2375,62200.0
2013-06-13 10:30:00,34.98,35.03,34.98,35.02,102900.0,25.2375,25.2736,25.2375,25.2664,102900.0
2013-06-13 10:35:00,35.02,35.04,34.98,35.0,81000.0,25.2664,25.2808,25.2375,25.2519,81000.0
2013-06-13 10:40:00,35.01,35.07,35.01,35.05,95500.0,25.2591,25.3024,25.2591,25.288,95500.0
2013-06-13 10:45:00,35.06,35.09,35.03,35.04,66700.0,25.2952,25.3169,25.2736,25.2808,66700.0
2013-06-13 10:50:00,35.04,35.15,35.04,35.1,74100.0,25.2808,25.3602,25.2808,25.3241,74100.0
2013-06-13 10:55:00,35.1,35.12,35.04,35.04,139000.0,25.3241,25.3385,25.2808,25.2808,139000.0
2013-06-13 11:00:00,35.04,35.05,34.99,35.0,199600.0,25.2808,25.288,25.2447,25.2519,199600.0
2013-06-13 11:05:00,35.0,35.0,34.93,34.97,77500.0,25.2519,25.2519,25.2014,25.2303,77500.0
2013-06-13 11:10:00,34.97,35.01,34.94,35.01,66900.0,25.2303,25.2591,25.2086,25.2591,66900.0
2013-06-13 11:15:00,35.0,35.01,34.91,34.94,129600.0,25.2519,25.2591,25.187,25.2086,129600.0
2013-06-13 11:20:00,34.95,34.99,34.95,34.99,26200.0,25.2159,25.2447,25.2159,25.2447,26200.0
2013-06-13 11:25:00,34.99,35.01,34.96,34.97,88500.0,25.2447,25.2591,25.2231,25.2303,88500.0
2013-06-13 11:30:00,34.97,34.98,34.9,34.91,83700.0,25.2303,25.2375,25.1798,25.187,83700.0
2013-06-13 11:35:00,34.91,34.96,34.88,34.96,56400.0,25.187,25.2231,25.1654,25.2231,56400.0
2013-06-13 11:40:00,34.96,35.01,34.96,35.01,82600.0,25.2231,25.2591,25.2231,25.2591,82600.0
2013-06-13 11:45:00,35.01,35.03,35.0,35.01,94100.0,25.2591,25.2736,25.2519,25.2591,94100.0
2013-06-13 11:50:00,35.0,35.01,34.98,34.98,62200.0,25.2519,25.2591,25.2375,25.2375,62200.0
2013-06-13 11:55:00,34.97,35.01,34.96,34.99,29000.0,25.2303,25.2591,25.2231,25.2447,29000.0
2013-06-13 12:00:00,34.99,35.02,34.97,35.0,32900.0,25.2447,25.2664,25.2303,25.2519,32900.0
2013-06-13 12:05:00,35.0,35.01,34.97,35.0,26600.0,25.2519,25.2591,25.2303,25.2519,26600.0
2013-06-13 12:10:00,35.01,35.01,34.96,34.96,51200.0,25.2591,25.2591,25.2231,25.2231,51200.0
2013-06-13 12:15:00,34.96,35.0,34.96,34.99,23100.0,25.2231,25.2519,25.2231,25.2447,23100.0
2013-06-13 12:20:00,35.0,35.01,34.97,34.97,126200.0,25.2519,25.2591,25.2303,25.2303,126200.0
2013-06-13 12:25:00,34.96,34.97,34.95,34.95,37200.0,25.2231,25.2303,25.2159,25.2159,37200.0
2013-06-13 12:30:00,34.95,34.97,34.94,34.95,56600.0,25.2159,25.2303,25.2086,25.2159,56600.0
2013-06-13 12:35:00,34.95,35.0,34.95,34.97,61800.0,25.2159,25.2519,25.2159,25.2303,61800.0
2013-06-13 12:40:00,34.97,34.99,34.96,34.99,45700.0,25.2303,25.2447,25.2231,25.2447,45700.0
2013-06-13 12:45:00,34.99,35.0,34.98,34.99,37400.0,25.2447,25.2519,25.2375,25.2447,37400.0
2013-06-13 12:50:00,34.99,35.04,34.99,35.03,68900.0,25.2447,25.2808,25.2447,25.2736,68900.0
2013-06-13 12:55:00,35.03,35.11,35.0,35.11,37500.0,25.2736,25.3313,25.2519,25.3313,37500.0
2013-06-13 13:00:00,35.11,35.11,35.05,35.05,26600.0,25.3313,25.3313,25.288,25.288,26600.0
2013-06-13 13:05:00,35.05,35.08,35.04,35.07,37000.0,25.288,25.3096,25.2808,25.3024,37000.0
2013-06-13 13:10:00,35.07,35.11,35.07,35.11,18800.0,25.3024,25.3313,25.3024,25.3313,18800.0
2013-06-13 13:15:00,35.11,35.15,35.11,35.13,35300.0,25.3313,25.3602,25.3313,25.3457,35300.0
2013-06-13 13:20:00,35.12,35.14,35.11,35.14,11900.0,25.3385,25.3529,25.3313,25.3529,11900.0
2013-06-13 13:25:00,35.14,35.17,35.14,35.17,24100.0,25.3529,25.3746,25.3529,25.3746,24100.0
2013-06-13 13:30:00,35.17,35.2,35.15,35.16,125400.0,25.3746,25.3962,25.3602,25.3674,125400.0
2013-06-13 13:35:00,35.15,35.17,35.12,35.16,316000.0,25.3602,25.3746,25.3385,25.3674,316000.0
2013-06-13 13:40:00,35.15,35.17,35.14,35.15,233200.0,25.3602,25.3746,25.3529,25.3602,233200.0
2013-06-13 13:45:00,35.15,35.16,35.13,35.15,43700.0,25.3602,25.3674,25.3457,25.3602,43700.0
2013-06-13 13:50:00,35.15,35.17,35.14,35.14,83400.0,25.3602,25.3746,25.3529,25.3529,83400.0
2013-06-13 13:55:00,35.15,35.17,35.13,35.16,82700.0,25.3602,25.3746,25.3457,25.3674,82700.0
2013-06-13 14:00:00,35.16,35.25,35.16,35.25,95900.0,25.3674,25.4323,25.3674,25.4323,95900.0
2013-06-13 14:05:00,35.24,35.28,35.24,35.28,70600.0,25.4251,25.4539,25.4251,25.4539,70600.0
2013-06-13 14:10:00,35.28,35.3,35.27,35.3,36400.0,25.4539,25.4684,25.4467,25.4684,36400.0
2013-06-13 14:15:00,35.29,35.35,35.29,35.34,74300.0,25.4612,25.5045,25.4612,25.4972,74300.0
2013-06-13 14:20:00,35.33,35.38,35.33,35.36,53200.0,25.49,25.5261,25.49,25.5117,53200.0
2013-06-13 14:25:00,35.36,35.4,35.35,35.35,46500.0,25.5117,25.5405,25.5045,25.5045,46500.0
2013-06-13 14:30:00,35.35,35.39,35.33,35.38,68200.0,25.5045,25.5333,25.49,25.5261,68200.0
2013-06-13 14:35:00,35.38,35.4,35.37,35.38,34200.0,25.5261,25.5405,25.5189,25.5261,34200.0
2013-06-13 14:40:00,35.39,35.39,35.32,35.34,64900.0,25.5333,25.5333,25.4828,25.4972,64900.0
2013-06-13 14:45:00,35.33,35.34,35.3,35.31,38100.0,25.49,25.4972,25.4684,25.4756,38100.0
2013-06-13 14:50:00,35.31,35.35,35.3,35.34,34100.0,25.4756,25.5045,25.4684,25.4972,34100.0
2013-06-13 14:55:00,35.34,35.37,35.32,35.36,36800.0,25.4972,25.5189,25.4828,25.5117,36800.0
2013-06-13 15:00:00,35.36,35.4,35.36,35.38,55300.0,25.5117,25.5405,25.5117,25.5261,55300.0
2013-06-13 15:05:00,35.38,35.4,35.37,35.39,39000.0,25.5261,25.5405,25.5189,25.5333,39000.0
2013-06-13 15:10:00,35.38,35.43,35.38,35.43,64800.0,25.5261,25.5622,25.5261,25.5622,64800.0
2013-06-13 15:15:00,35.42,35.45,35.4,35.41,68800.0,25.555,25.5766,25.5405,25.5477,68800.0
2013-06-13 15:20:00,35.41,35.41,35.38,35.41,64600.0,25.5477,25.5477,25.5261,25.5477,64600.0
2013-06-13 15:25:00,35.41,35.47,35.41,35.45,56800.0,25.5477,25.591,25.5477,25.5766,56800.0
2013-06-13 15:30:00,35.44,35.46,35.38,35.41,157600.0,25.5694,25.5838,25.5261,25.5477,157600.0
2013-06-13 15:35:00,35.41,35.45,35.41,35.44,122800.0,25.5477,25.5766,25.5477,25.5694,122800.0
2013-06-13 15:40:00,35.44,35.53,35.44,35.53,138800.0,25.5694,25.6343,25.5694,25.6343,138800.0
2013-06-13 15:45:00,35.52,35.58,35.51,35.54,131000.0,25.6271,25.6704,25.6199,25.6415,131000.0
2013-06-13 15:50:00,35.53,35.54,35.44,35.47,309700.0,25.6343,25.6415,25.5694,25.591,309700.0
2013-06-13 15:55:00,35.47,35.51,35.46,35.47,433600.0,25.591,25.6199,25.5838,25.591,433600.0
2013-06-14 09:30:00,35.36,35.43,35.24,35.33,110000.0,25.5117,25.5622,25.4251,25.49,110000.0
2013-06-14 09:35:00,35.33,35.34,35.27,35.31,84300.0,25.49,25.4972,25.4467,25.4756,84300.0
2013-06-14 09:40:00,35.31,35.37,35.3,35.34,59000.0,25.4756,25.5189,25.4684,25.4972,59000.0
2013-06-14 09:45:00,35.34,35.46,35.3,35.44,90800.0,25.4972,25.5838,25.4684,25.5694,90800.0
2013-06-14 09:50:00,35.45,35.45,35.34,35.36,39800.0,25.5766,25.5766,25.4972,25.5117,39800.0
2013-06-14 09:55:00,35.37,35.48,35.34,35.48,31400.0,25.5189,25.5982,25.4972,25.5982,31400.0
2013-06-14 10:00:00,35.47,35.55,35.43,35.53,50600.0,25.591,25.6487,25.5622,25.6343,50600.0
2013-06-14 10:05:00,35.54,35.56,35.49,35.52,59000.0,25.6415,25.656,25.6055,25.6271,59000.0
2013-06-14 10:10:00,35.52,35.57,35.5,35.57,59600.0,25.6271,25.6632,25.6127,25.6632,59600.0
2013-06-14 10:15:00,35.57,35.6,35.52,35.58,48200.0,25.6632,25.6848,25.6271,25.6704,48200.0
2013-06-14 10:20:00,35.58,35.58,35.49,35.5,51200.0,25.6704,25.6704,25.6055,25.6127,51200.0
2013-06-14 10:25:00,35.5,35.51,35.42,35.47,82000.0,25.6127,25.6199,25.555,25.591,82000.0
2013-06-14 10:30:00,35.47,35.49,35.46,35.47,61700.0,25.591,25.6055,25.5838,25.591,61700.0
2013-06-14 10:35:00,35.47,35.47,35.38,35.42,102400.0,25.591,25.591,25.5261,25.555,102400.0
2013-06-14 10:40:00,35.42,35.45,35.38,35.43,76800.0,25.555,25.5766,25.5261,25.5622,76800.0
2013-06-14 10:45:00,35.43,35.45,35.39,35.4,129900.0,25.5622,25.5766,25.5333,25.5405,129900.0
2013-06-14 10:50:00,35.4,35.42,35.36,35.36,109100.0,25.5405,25.555,25.5117,25.5117,109100.0
2013-06-14 10:55:00,35.37,35.39,35.3,35.34,64500.0,25.5189,25.5333,25.4684,25.4972,64500.0
2013-06-14 11:00:00,35.34,35.36,35.26,35.35,102800.0,25.4972,25.5117,25.4395,25.5045,102800.0
2013-06-14 11:05:00,35.36,35.41,35.35,35.39,143500.0,25.5117,25.5477,25.5045,25.5333,143500.0
2013-06-14 11:10:00,35.38,35.41,35.38,35.39,122700.0,25.5261,25.5477,25.5261,25.5333,122700.0
2013-06-14 11:15:00,35.39,35.43,35.38,35.42,62400.0,25.5333,25.5622,25.5261,25.555,62400.0
2013-06-14 11:20:00,35.41,35.49,35.41,35.49,80500.0,25.5477,25.6055,25.5477,25.6055,80500.0
2013-06-14 11:25:00,35.49,35.52,35.49,35.52,82300.0,25.6055,25.6271,25.6055,25.6271,82300.0
2013-06-14 11:30:00,35.51,35.53,35.47,35.48,74400.0,25.6199,25.6343,25.591,25.5982,74400.0
2013-06-14 11:35:00,35.49,35.57,35.48,35.55,66600.0,25.6055,25.6632,25.5982,25.6487,66600.0
2013-06-14 11:40:00,35.55,35.59,35.49,35.49,97400.0,25.6487,25.6776,25.6055,25.6055,97400.0
2013-06-14 11:45:00,35.49,35.52,35.46,35.48,108600.0,25.6055,25.6271,25.5838,25.5982,108600.0
2013-06-14 11:50:00,35.48,35.5,35.46,35.5,50700.0,25.5982,25.6127,25.5838,25.6127,50700.0
2013-06-14 11:55:00,35.5,35.57,35.49,35.57,47100.0,25.6127,25.6632,25.6055,25.6632,47100.0
2013-06-14 12:00:00,35.56,35.56,35.5,35.53,97600.0,25.656,25.656,25.6127,25.6343,97600.0
2013-06-14 12:05:00,35.54,35.58,35.52,35.57,80400.0,25.6415,25.6704,25.6271,25.6632,80400.0
2013-06-14 12:10:00,35.58,35.58,35.54,35.55,28100.0,25.6704,25.6704,25.6415,25.6487,28100.0
2013-06-14 12:15:00,35.55,35.64,35.54,35.64,54200.0,25.6487,25.7137,25.6415,25.7137,54200.0
2013-06-14 12:20:00,35.64,35.68,35.64,35.65,90000.0,25.7137,25.7425,25.7137,25.7209,90000.0
2013-06-14 12:25:00,35.65,35.72,35.64,35.72,115400.0,25.7209,25.7714,25.7137,25.7714,115400.0
2013-06-14 12:30:00,35.71,35.74,35.69,35.72,111300.0,25.7642,25.7858,25.7498,25.7714,111300.0
2013-06-14 12:35:00,35.72,35.72,35.69,35.71,73700.0,25.7714,25.7714,25.7498,25.7642,73700.0
2013-06-14 12:40:00,35.72,35.72,35.66,35.7,72200.0,25.7714,25.7714,25.7281,25.757,72200.0
2013-06-14 12:45:00,35.7,35.71,35.66,35.67,59200.0,25.757,25.7642,25.7281,25.7353,59200.0
2013-06-14 12:50:00,35.66,35.66,35.62,35.62,52200.0,25.7281,25.7281,25.6993,25.6993,52200.0
2013-06-14 12:55:00,35.62,35.62,35.53,35.57,77600.0,25.6993,25.6993,25.6343,25.6632,77600.0
2013-06-14 13:00:00,35.56,35.56,35.49,35.49,63800.0,25.656,25.656,25.6055,25.6055,63800.0
2013-06-14 13:05:00,35.5,35.55,35.47,35.55,27200.0,25.6127,25.6487,25.591,25.6487,27200.0
2013-06-14 13:10:00,35.55,35.55,35.51,35.52,41400.0,25.6487,25.6487,25.6199,25.6271,41400.0
2013-06-14 13:15:00,35.52,35.52,35.46,35.46,89100.0,25.6271,25.6271,25.5838,25.5838,89100.0
2013-06-14 13:20:00,35.46,35.5,35.45,35.46,30600.0,25.5838,25.6127,25.5766,25.5838,30600.0
2013-06-14 13:25:00,35.45,35.46,35.4,35.45,59300.0,25.5766,25.5838,25.5405,25.5766,59300.0
2013-06-14 13:30:00,35.45,35.47,35.43,35.47,81100.0,25.5766,25.591,25.5622,25.591,81100.0
2013-06-14 13:35:00,35.47,35.47,35.41,35.43,67800.0,25.591,25.591,25.5477,25.5622,67800.0
2013-06-14 13:40:00,35.44,35.48,35.44,35.47,30200.0,25.5694,25.5982,25.5694,25.591,30200.0
2013-06-14 13:45:00,35.47,35.5,35.47,35.5,16900.0,25.591,25.6127,25.591,25.6127,16900.0
2013-06-14 13:50:00,35.5,35.5,35.43,35.45,33700.0,25.6127,25.6127,25.5622,25.5766,33700.0
2013-06-14 13:55:00,35.45,35.49,35.45,35.49,34900.0,25.5766,25.6055,25.5766,25.6055,34900.0
2013-06-14 14:00:00,35.49,35.49,35.44,35.47,64300.0,25.6055,25.6055,25.5694,25.591,64300.0
2013-06-14 14:05:00,35.47,35.59,35.47,35.59,53500.0,25.591,25.6776,25.591,25.6776,53500.0
2013-06-14 14:10:00,35.58,35.62,35.57,35.6,89200.0,25.6704,25.6993,25.6632,25.6848,89200.0
2013-06-14 14:15:00,35.61,35.63,35.58,35.62,62500.0,25.692,25.7065,25.6704,25.6993,62500.0
2013-06-14 14:20:00,35.63,35.72,35.63,35.69,84500.0,25.7065,25.7714,25.7065,25.7498,84500.0
2013-06-14 14:25:00,35.69,35.72,35.68,35.69,51900.0,25.7498,25.7714,25.7425,25.7498,51900.0
2013-06-14 14:30:00,35.69,35.71,35.68,35.7,48900.0,25.7498,25.7642,25.7425,25.757,48900.0
2013-06-14 14:35:00,35.7,35.76,35.7,35.75,65900.0,25.757,25.8003,25.757,25.793,65900.0
2013-06-14 14:40:00,35.76,35.77,35.69,35.7,138300.0,25.8003,25.8075,25.7498,25.757,138300.0
2013-06-14 14:45:00,35.71,35.72,35.64,35.65,35500.0,25.7642,25.7714,25.7137,25.7209,35500.0
2013-06-14 14:50:00,35.65,35.65,35.61,35.61,51600.0,25.7209,25.7209,25.692,25.692,51600.0
2013-06-14 14:55:00,35.6,35.61,35.56,35.58,62400.0,25.6848,25.692,25.656,25.6704,62400.0
2013-06-14 15:00:00,35.58,35.68,35.58,35.67,55500.0,25.6704,25.7425,25.6704,25.7353,55500.0
2013-06-14 15:05:00,35.67,35.69,35.66,35.66,50200.0,25.7353,25.7498,25.7281,25.7281,50200.0
2013-06-14 15:10:00,35.67,35.68,35.63,35.66,74500.0,25.7353,25.7425,25.7065,25.7281,74500.0
2013-06-14 15:15:00,35.66,35.71,35.66,35.7,51500.0,25.7281,25.7642,25.7281,25.757,51500.0
2013-06-14 15:20:00,35.7,35.73,35.67,35.69,89100.0,25.757,25.7786,25.7353,25.7498,89100.0
2013-06-14 15:25:00,35.69,35.69,35.61,35.61,62300.0,25.7498,25.7498,25.692,25.692,62300.0
2013-06-14 15:30:00,35.62,35.65,35.61,35.62,82000.0,25.6993,25.7209,25.692,25.6993,82000.0
2013-06-14 15:35:00,35.61,35.64,35.6,35.62,46100.0,25.692,25.7137,25.6848,25.6993,46100.0
2013-06-14 15:40:00,35.62,35.63,35.53,35.55,131200.0,25.6993,25.7065,25.6343,25.6487,131200.0
2013-06-14 15:45:00,35.55,35.57,35.5,35.56,131500.0,25.6487,25.6632,25.6127,25.656,131500.0
2013-06-14 15:50:00,35.56,35.56,35.52,35.53,161700.0,25.656,25.656,25.6271,25.6343,161700.0
2013-06-14 15:55:00,35.53,35.55,35.48,35.49,322500.0,25.6343,25.6487,25.5982,25.6055,322500.0
2013-06-17 09:30:00,35.8,35.86,35.6,35.7,95100.0,25.8291,25.8724,25.6848,25.757,95100.0
2013-06-17 09:35:00,35.69,35.77,35.68,35.73,53700.0,25.7498,25.8075,25.7425,25.7786,53700.0
2013-06-17 09:40:00,35.74,35.83,35.7,35.83,269600.0,25.7858,25.8508,25.757,25.8508,269600.0
2013-06-17 09:45:00,35.84,35.92,35.79,35.81,110500.0,25.858,25.9157,25.8219,25.8363,110500.0
2013-06-17 09:50:00,35.8,35.83,35.77,35.8,110700.0,25.8291,25.8508,25.8075,25.8291,110700.0
2013-06-17 09:55:00,35.8,35.82,35.73,35.75,75900.0,25.8291,25.8435,25.7786,25.793,75900.0
2013-06-17 10:00:00,35.75,35.83,35.75,35.79,81900.0,25.793,25.8508,25.793,25.8219,81900.0
2013-06-17 10:05:00,35.8,35.88,35.76,35.86,91900.0,25.8291,25.8868,25.8003,25.8724,91900.0
2013-06-17 10:10:00,35.85,35.86,35.8,35.82,63800.0,25.8652,25.8724,25.8291,25.8435,63800.0
2013-06-17 10:15:00,35.82,35.91,35.8,35.89,108500.0,25.8435,25.9085,25.8291,25.8941,108500.0
2013-06-17 10:20:00,35.9,35.95,35.89,35.91,115800.0,25.9013,25.9373,25.8941,25.9085,115800.0
2013-06-17 10:25:00,35.92,36.0,35.91,36.0,82600.0,25.9157,25.9734,25.9085,25.9734,82600.0
2013-06-17 10:30:00,36.0,36.07,35.99,36.07,79900.0,25.9734,26.0239,25.9662,26.0239,79900.0
2013-06-17 10:35:00,36.07,36.07,36.01,36.01,79400.0,26.0239,26.0239,25.9806,25.9806,79400.0
2013-06-17 10:40:00,36.01,36.08,36.0,36.08,107100.0,25.9806,26.0311,25.9734,26.0311,107100.0
2013-06-17 10:45:00,36.07,36.07,36.01,36.01,86900.0,26.0239,26.0239,25.9806,25.9806,86900.0
2013-06-17 10:50:00,36.01,36.05,36.01,36.05,36500.0,25.9806,26.0095,25.9806,26.0095,36500.0
2013-06-17 10:55:00,36.05,36.09,36.04,36.09,47900.0,26.0095,26.0383,26.0023,26.0383,47900.0
2013-06-17 11:00:00,36.08,36.09,36.05,36.06,89800.0,26.0311,26.0383,26.0095,26.0167,89800.0
2013-06-17 11:05:00,36.06,36.13,36.06,36.13,66300.0,26.0167,26.0672,26.0167,26.0672,66300.0
2013-06-17 11:10:00,36.13,36.18,36.13,36.16,81900.0,26.0672,26.1033,26.0672,26.0889,81900.0
2013-06-17 11:15:00,36.16,36.17,36.13,36.13,62500.0,26.0889,26.0961,26.0672,26.0672,62500.0
2013-06-17 11:20:00,36.14,36.17,36.13,36.17,29400.0,26.0744,26.0961,26.0672,26.0961,29400.0
2013-06-17 11:25:00,36.17,36.19,36.16,36.16,43500.0,26.0961,26.1105,26.0889,26.0889,43500.0
2013-06-17 11:30:00,36.17,36.25,36.16,36.24,108500.0,26.0961,26.1538,26.0889,26.1466,108500.0
2013-06-17 11:35:00,36.24,36.25,36.14,36.16,59200.0,26.1466,26.1538,26.0744,26.0889,59200.0
2013-06-17 11:40:00,36.16,36.18,36.12,36.14,44800.0,26.0889,26.1033,26.06,26.0744,44800.0
2013-06-17 11:45:00,36.14,36.17,36.14,36.14,81100.0,26.0744,26.0961,26.0744,26.0744,81100.0
2013-06-17 11:50:00,36.13,36.17,36.12,36.13,51700.0,26.0672,26.0961,26.06,26.0672,51700.0
2013-06-17 11:55:00,36.13,36.19,36.12,36.19,48600.0,26.0672,26.1105,26.06,26.1105,48600.0
2013-06-17 12:00:00,36.18,36.2,36.16,36.18,81300.0,26.1033,26.1177,26.0889,26.1033,81300.0
2013-06-17 12:05:00,36.18,36.18,36.12,36.13,38400.0,26.1033,26.1033,26.06,26.0672,38400.0
2013-06-17 12:10:00,36.12,36.14,36.09,36.14,28400.0,26.06,26.0744,26.0383,26.0744,28400.0
2013-06-17 12:15:00,36.14,36.15,36.12,36.13,29000.0,26.0744,26.0816,26.06,26.0672,29000.0
2013-06-17 12:20:00,36.13,36.15,36.12,36.13,20000.0,26.0672,26.0816,26.06,26.0672,20000.0
2013-06-17 12:25:00,36.12,36.13,36.09,36.11,22200.0,26.06,26.0672,26.0383,26.0528,22200.0
2013-06-17 12:30:00,36.11,36.14,36.11,36.12,25200.0,26.0528,26.0744,26.0528,26.06,25200.0
2013-06-17 12:35:00,36.11,36.13,36.1,36.11,21300.0,26.0528,26.0672,26.0456,26.0528,21300.0
2013-06-17 12:40:00,36.1,36.14,36.09,36.12,43400.0,26.0456,26.0744,26.0383,26.06,43400.0
2013-06-17 12:45:00,36.13,36.13,36.09,36.09,27500.0,26.0672,26.0672,26.0383,26.0383,27500.0
2013-06-17 12:50:00,36.08,36.09,36.05,36.05,21600.0,26.0311,26.0383,26.0095,26.0095,21600.0
2013-06-17 12:55:00,36.05,36.05,36.01,36.05,23200.0,26.0095,26.0095,25.9806,26.0095,23200.0
2013-06-17 13:00:00,36.05,36.08,36.05,36.07,18100.0,26.0095,26.0311,26.0095,26.0239,18100.0
2013-06-17 13:05:00,36.06,36.07,36.04,36.05,34100.0,26.0167,26.0239,26.0023,26.0095,34100.0
2013-06-17 13:10:00,36.05,36.06,36.03,36.03,23400.0,26.0095,26.0167,25.9951,25.9951,23400.0
2013-06-17 13:15:00,36.03,36.04,36.0,36.02,35100.0,25.9951,26.0023,25.9734,25.9878,35100.0
2013-06-17 13:20:00,36.03,36.08,36.02,36.06,42100.0,25.9951,26.0311,25.9878,26.0167,42100.0
2013-06-17 13:25:00,36.06,36.07,36.06,36.06,9200.0,26.0167,26.0239,26.0167,26.0167,9200.0
2013-06-17 13:30:00,36.07,36.09,36.06,36.08,40400.0,26.0239,26.0383,26.0167,26.0311,40400.0
2013-06-17 13:35:00,36.08,36.09,36.05,36.06,23100.0,26.0311,26.0383,26.0095,26.0167,23100.0
2013-06-17 13:40:00,36.07,36.07,36.05,36.06,18600.0,26.0239,26.0239,26.0095,26.0167,18600.0
2013-06-17 13:45:00,36.06,36.07,36.05,36.06,20600.0,26.0167,26.0239,26.0095,26.0167,20600.0
2013-06-17 13:50:00,36.05,36.08,36.05,36.05,36600.0,26.0095,26.0311,26.0095,26.0095,36600.0
2013-06-17 13:55:00,36.05,36.07,36.04,36.04,20500.0,26.0095,26.0239,26.0023,26.0023,20500.0
2013-06-17 14:00:00,36.04,36.08,36.04,36.05,29400.0,26.0023,26.0311,26.0023,26.0095,29400.0
2013-06-17 14:05:00,36.05,36.05,35.93,35.98,106900.0,26.0095,26.0095,25.9229,25.959,106900.0
2013-06-17 14:10:00,35.98,35.99,35.92,35.93,84400.0,25.959,25.9662,25.9157,25.9229,84400.0
2013-06-17 14:15:00,35.92,35.97,35.91,35.96,67100.0,25.9157,25.9518,25.9085,25.9446,67100.0
2013-06-17 14:20:00,35.97,35.98,35.92,35.94,98600.0,25.9518,25.959,25.9157,25.9301,98600.0
2013-06-17 14:25:00,35.94,35.94,35.87,35.93,115200.0,25.9301,25.9301,25.8796,25.9229,115200.0
2013-06-17 14:30:00,35.93,35.94,35.86,35.92,88100.0,25.9229,25.9301,25.8724,25.9157,88100.0
2013-06-17 14:35:00,35.93,35.93,35.88,35.88,37500.0,25.9229,25.9229,25.8868,25.8868,37500.0
2013-06-17 14:40:00,35.89,35.92,35.86,35.86,43300.0,25.8941,25.9157,25.8724,25.8724,43300.0
2013-06-17 14:45:00,35.86,35.87,35.73,35.75,111700.0,25.8724,25.8796,25.7786,25.793,111700.0
2013-06-17 14:50:00,35.75,35.77,35.7,35.7,96600.0,25.793,25.8075,25.757,25.757,96600.0
2013-06-17 14:55:00,35.7,35.75,35.69,35.73,112800.0,25.757,25.793,25.7498,25.7786,112800.0
2013-06-17 15:00:00,35.73,35.81,35.69,35.8,41200.0,25.7786,25.8363,25.7498,25.8291,41200.0
2013-06-17 15:05:00,35.81,35.84,35.76,35.79,80700.0,25.8363,25.858,25.8003,25.8219,80700.0
2013-06-17 15:10:00,35.79,35.79,35.72,35.75,63300.0,25.8219,25.8219,25.7714,25.793,63300.0
2013-06-17 15:15:00,35.76,35.8,35.73,35.77,54700.0,25.8003,25.8291,25.7786,25.8075,54700.0
2013-06-17 15:20:00,35.76,35.78,35.7,35.76,86400.0,25.8003,25.8147,25.757,25.8003,86400.0
2013-06-17 15:25:00,35.75,35.79,35.73,35.75,72600.0,25.793,25.8219,25.7786,25.793,72600.0
2013-06-17 15:30:00,35.75,35.85,35.75,35.84,66600.0,25.793,25.8652,25.793,25.858,66600.0
2013-06-17 15:35:00,35.85,35.96,35.85,35.93,113900.0,25.8652,25.9446,25.8652,25.9229,113900.0
2013-06-17 15:40:00,35.93,35.95,35.91,35.93,84900.0,25.9229,25.9373,25.9085,25.9229,84900.0
2013-06-17 15:45:00,35.92,35.92,35.87,35.9,161900.0,25.9157,25.9157,25.8796,25.9013,161900.0
2013-06-17 15:50:00,35.89,35.89,35.77,35.79,339000.0,25.8941,25.8941,25.8075,25.8219,339000.0
2013-06-17 15:55:00,35.79,35.8,35.74,35.8,794800.0,25.8219,25.8291,25.7858,25.8291,794800.0
2013-06-18 09:30:00,35.89,36.08,35.68,36.08,113600.0,25.8941,26.0311,25.7425,26.0311,113600.0
2013-06-18 09:35:00,36.07,36.11,35.96,36.03,88100.0,26.0239,26.0528,25.9446,25.9951,88100.0
2013-06-18 09:40:00,36.03,36.04,35.97,36.03,50500.0,25.9951,26.0023,25.9518,25.9951,50500.0
2013-06-18 09:45:00,36.03,36.03,35.95,35.99,117500.0,25.9951,25.9951,25.9373,25.9662,117500.0
2013-06-18 09:50:00,35.99,35.99,35.87,35.89,77800.0,25.9662,25.9662,25.8796,25.8941,77800.0
2013-06-18 09:55:00,35.89,35.94,35.87,35.87,202600.0,25.8941,25.9301,25.8796,25.8796,202600.0
2013-06-18 10:00:00,35.88,35.93,35.87,35.91,70900.0,25.8868,25.9229,25.8796,25.9085,70900.0
2013-06-18 10:05:00,35.9,35.94,35.81,35.86,65100.0,25.9013,25.9301,25.8363,25.8724,65100.0
2013-06-18 10:10:00,35.87,35.9,35.82,35.89,57500.0,25.8796,25.9013,25.8435,25.8941,57500.0
2013-06-18 10:15:00,35.89,35.9,35.88,35.9,110800.0,25.8941,25.9013,25.8868,25.9013,110800.0
2013-06-18 10:20:00,35.9,35.95,35.89,35.95,86700.0,25.9013,25.9373,25.8941,25.9373,86700.0
2013-06-18 10:25:00,35.95,35.97,35.93,35.95,68500.0,25.9373,25.9518,25.9229,25.9373,68500.0
2013-06-18 10:30:00,35.96,36.0,35.95,35.97,79900.0,25.9446,25.9734,25.9373,25.9518,79900.0
2013-06-18 10:35:00,35.96,36.02,35.96,36.01,106700.0,25.9446,25.9878,25.9446,25.9806,106700.0
2013-06-18 10:40:00,36.02,36.02,35.98,36.01,103800.0,25.9878,25.9878,25.959,25.9806,103800.0
2013-06-18 10:45:00,36.01,36.03,36.0,36.02,46400.0,25.9806,25.9951,25.9734,25.9878,46400.0
2013-06-18 10:50:00,36.01,36.1,36.01,36.08,30600.0,25.9806,26.0456,25.9806,26.0311,30600.0
2013-06-18 10:55:00,36.08,36.14,36.07,36.09,51600.0,26.0311,26.0744,26.0239,26.0383,51600.0
2013-06-18 11:00:00,36.1,36.11,36.04,36.06,56700.0,26.0456,26.0528,26.0023,26.0167,56700.0
2013-06-18 11:05:00,36.06,36.14,36.05,36.14,57300.0,26.0167,26.0744,26.0095,26.0744,57300.0
2013-06-18 11:10:00,36.14,36.16,36.11,36.16,46000.0,26.0744,26.0889,26.0528,26.0889,46000.0
2013-06-18 11:15:00,36.16,36.22,36.16,36.21,97800.0,26.0889,26.1321,26.0889,26.1249,97800.0
2013-06-18 11:20:00,36.2,36.26,36.2,36.21,87300.0,26.1177,26.161,26.1177,26.1249,87300.0
2013-06-18 11:25:00,36.21,36.28,36.21,36.27,93900.0,26.1249,26.1754,26.1249,26.1682,93900.0
2013-06-18 11:30:00,36.28,36.34,36.27,36.34,116400.0,26.1754,26.2187,26.1682,26.2187,116400.0
2013-06-18 11:35:00,36.34,36.34,36.28,36.28,58100.0,26.2187,26.2187,26.1754,26.1754,58100.0
2013-06-18 11:40:00,36.29,36.3,36.27,36.28,45700.0,26.1826,26.1899,26.1682,26.1754,45700.0
2013-06-18 11:45:00,36.28,36.29,36.19,36.2,84200.0,26.1754,26.1826,26.1105,26.1177,84200.0
2013-06-18 11:50:00,36.19,36.22,36.18,36.22,43100.0,26.1105,26.1321,26.1033,26.1321,43100.0
2013-06-18 11:55:00,36.23,36.23,36.19,36.2,45200.0,26.1394,26.1394,26.1105,26.1177,45200.0
2013-06-18 12:00:00,36.2,36.22,36.18,36.19,35000.0,26.1177,26.1321,26.1033,26.1105,35000.0
2013-06-18 12:05:00,36.19,36.19,36.14,36.19,31300.0,26.1105,26.1105,26.0744,26.1105,31300.0
2013-06-18 12:10:00,36.18,36.2,36.17,36.2,22400.0,26.1033,26.1177,26.0961,26.1177,22400.0
2013-06-18 12:15:00,36.2,36.24,36.19,36.22,27800.0,26.1177,26.1466,26.1105,26.1321,27800.0
2013-06-18 12:20:00,36.23,36.23,36.21,36.22,22500.0,26.1394,26.1394,26.1249,26.1321,22500.0
2013-06-18 12:25:00,36.22,36.25,36.22,36.24,30000.0,26.1321,26.1538,26.1321,26.1466,30000.0
2013-06-18 12:30:00,36.24,36.27,36.21,36.21,39200.0,26.1466,26.1682,26.1249,26.1249,39200.0
2013-06-18 12:35:00,36.22,36.22,36.19,36.2,39600.0,26.1321,26.1321,26.1105,26.1177,39600.0
2013-06-18 12:40:00,36.2,36.22,36.17,36.21,52000.0,26.1177,26.1321,26.0961,26.1249,52000.0
2013-06-18 12:45:00,36.22,36.23,36.18,36.18,23700.0,26.1321,26.1394,26.1033,26.1033,23700.0
2013-06-18 12:50:00,36.19,36.2,36.17,36.18,21700.0,26.1105,26.1177,26.0961,26.1033,21700.0
2013-06-18 12:55:00,36.19,36.21,36.17,36.19,24500.0,26.1105,26.1249,26.0961,26.1105,24500.0
2013-06-18 13:00:00,36.2,36.2,36.15,36.16,17800.0,26.1177,26.1177,26.0816,26.0889,17800.0
2013-06-18 13:05:00,36.15,36.18,36.14,36.16,45700.0,26.0816,26.1033,26.0744,26.0889,45700.0
2013-06-18 13:10:00,36.16,36.18,36.15,36.17,16000.0,26.0889,26.1033,26.0816,26.0961,16000.0
2013-06-18 13:15:00,36.16,36.16,36.12,36.14,31200.0,26.0889,26.0889,26.06,26.0744,31200.0
2013-06-18 13:20:00,36.15,36.15,36.13,36.13,15400.0,26.0816,26.0816,26.0672,26.0672,15400.0
2013-06-18 13:25:00,36.14,36.17,36.13,36.13,29700.0,26.0744,26.0961,26.0672,26.0672,29700.0
2013-06-18 13:30:00,36.13,36.14,36.08,36.09,34200.0,26.0672,26.0744,26.0311,26.0383,34200.0
2013-06-18 13:35:00,36.08,36.1,36.05,36.05,28900.0,26.0311,26.0456,26.0095,26.0095,28900.0
2013-06-18 13:40:00,36.05,36.09,36.05,36.09,31000.0,26.0095,26.0383,26.0095,26.0383,31000.0
2013-06-18 13:45:00,36.08,36.11,36.08,36.08,28700.0,26.0311,26.0528,26.0311,26.0311,28700.0
2013-06-18 13:50:00,36.08,36.1,36.06,36.08,53100.0,26.0311,26.0456,26.0167,26.0311,53100.0
2013-06-18 13:55:00,36.08,36.1,36.08,36.1,16000.0,26.0311,26.0456,26.0311,26.0456,16000.0
2013-06-18 14:00:00,36.1,36.1,36.05,36.09,70700.0,26.0456,26.0456,26.0095,26.0383,70700.0
2013-06-18 14:05:00,36.09,36.14,36.09,36.1,43400.0,26.0383,26.0744,26.0383,26.0456,43400.0
2013-06-18 14:10:00,36.11,36.13,36.09,36.09,35000.0,26.0528,26.0672,26.0383,26.0383,35000.0
2013-06-18 14:15:00,36.09,36.1,36.08,36.09,40600.0,26.0383,26.0456,26.0311,26.0383,40600.0
2013-06-18 14:20:00,36.09,36.11,36.09,36.11,26000.0,26.0383,26.0528,26.0383,26.0528,26000.0
2013-06-18 14:25:00,36.12,36.13,36.06,36.09,61500.0,26.06,26.0672,26.0167,26.0383,61500.0
2013-06-18 14:30:00,36.09,36.11,36.08,36.11,34500.0,26.0383,26.0528,26.0311,26.0528,34500.0
2013-06-18 14:35:00,36.11,36.11,36.09,36.11,46500.0,26.0528,26.0528,26.0383,26.0528,46500.0
2013-06-18 14:40:00,36.1,36.11,36.09,36.1,36900.0,26.0456,26.0528,26.0383,26.0456,36900.0
2013-06-18 14:45:00,36.09,36.14,36.09,36.1,96300.0,26.0383,26.0744,26.0383,26.0456,96300.0
2013-06-18 14:50:00,36.1,36.12,36.09,36.11,56500.0,26.0456,26.06,26.0383,26.0528,56500.0
2013-06-18 14:55:00,36.11,36.12,36.08,36.1,52100.0,26.0528,26.06,26.0311,26.0456,52100.0
2013-06-18 15:00:00,36.09,36.11,36.06,36.06,90100.0,26.0383,26.0528,26.0167,26.0167,90100.0
2013-06-18 15:05:00,36.07,36.08,36.04,36.06,66100.0,26.0239,26.0311,26.0023,26.0167,66100.0
2013-06-18 15:10:00,36.06,36.08,36.04,36.07,69800.0,26.0167,26.0311,26.0023,26.0239,69800.0
2013-06-18 15:15:00,36.08,36.08,36.03,36.06,74700.0,26.0311,26.0311,25.9951,26.0167,74700.0
2013-06-18 15:20:00,36.06,36.1,36.05,36.09,61800.0,26.0167,26.0456,26.0095,26.0383,61800.0
2013-06-18 15:25:00,36.09,36.13,36.09,36.13,135100.0,26.0383,26.0672,26.0383,26.0672,135100.0
2013-06-18 15:30:00,36.13,36.13,36.11,36.13,70300.0,26.0672,26.0672,26.0528,26.0672,70300.0
2013-06-18 15:35:00,36.13,36.13,36.08,36.08,70800.0,26.0672,26.0672,26.0311,26.0311,70800.0
2013-06-18 15:40:00,36.09,36.12,36.07,36.07,69900.0,26.0383,26.06,26.0239,26.0239,69900.0
2013-06-18 15:45:00,36.07,36.07,36.04,36.06,138000.0,26.0239,26.0239,26.0023,26.0167,138000.0
2013-06-18 15:50:00,36.06,36.09,36.05,36.05,199800.0,26.0167,26.0383,26.0095,26.0095,199800.0
2013-06-18 15:55:00,36.05,36.12,36.05,36.12,322500.0,26.0095,26.06,26.0095,26.06,322500.0
2013-06-19 09:30:00,36.23,36.24,36.06,36.2,52600.0,26.1394,26.1466,26.0167,26.1177,52600.0
2013-06-19 09:35:00,36.2,36.27,36.19,36.26,59600.0,26.1177,26.1682,26.1105,26.161,59600.0
2013-06-19 09:40:00,36.26,36.28,36.24,36.25,43800.0,26.161,26.1754,26.1466,26.1538,43800.0
2013-06-19 09:45:00,36.25,36.26,36.17,36.18,92100.0,26.1538,26.161,26.0961,26.1033,92100.0
2013-06-19 09:50:00,36.17,36.23,36.14,36.15,92000.0,26.0961,26.1394,26.0744,26.0816,92000.0
2013-06-19 09:55:00,36.15,36.25,36.15,36.22,25800.0,26.0816,26.1538,26.0816,26.1321,25800.0
2013-06-19 10:00:00,36.2,36.23,36.17,36.18,57200.0,26.1177,26.1394,26.0961,26.1033,57200.0
2013-06-19 10:05:00,36.17,36.22,36.16,36.19,37700.0,26.0961,26.1321,26.0889,26.1105,37700.0
2013-06-19 10:10:00,36.19,36.22,36.17,36.21,51900.0,26.1105,26.1321,26.0961,26.1249,51900.0
2013-06-19 10:15:00,36.22,36.22,36.18,36.21,73500.0,26.1321,26.1321,26.1033,26.1249,73500.0
2013-06-19 10:20:00,36.22,36.27,36.22,36.27,45400.0,26.1321,26.1682,26.1321,26.1682,45400.0
2013-06-19 10:25:00,36.27,36.29,36.24,36.25,50000.0,26.1682,26.1826,26.1466,26.1538,50000.0
2013-06-19 10:30:00,36.25,36.25,36.2,36.23,33000.0,26.1538,26.1538,26.1177,26.1394,33000.0
2013-06-19 10:35:00,36.23,36.24,36.2,36.21,21600.0,26.1394,26.1466,26.1177,26.1249,21600.0
2013-06-19 10:40:00,36.21,36.21,36.17,36.18,61000.0,26.1249,26.1249,26.0961,26.1033,61000.0
2013-06-19 10:45:00,36.18,36.18,36.12,36.14,51400.0,26.1033,26.1033,26.06,26.0744,51400.0
2013-06-19 10:50:00,36.15,36.18,36.12,36.13,51300.0,26.0816,26.1033,26.06,26.0672,51300.0
2013-06-19 10:55:00,36.13,36.14,36.05,36.1,54600.0,26.0672,26.0744,26.0095,26.0456,54600.0
2013-06-19 11:00:00,36.1,36.1,36.05,36.06,38900.0,26.0456,26.0456,26.0095,26.0167,38900.0
2013-06-19 11:05:00,36.06,36.09,36.04,36.06,28500.0,26.0167,26.0383,26.0023,26.0167,28500.0
2013-06-19 11:10:00,36.07,36.12,36.06,36.09,24600.0,26.0239,26.06,26.0167,26.0383,24600.0
2013-06-19 11:15:00,36.09,36.16,36.08,36.15,32200.0,26.0383,26.0889,26.0311,26.0816,32200.0
2013-06-19 11:20:00,36.15,36.16,36.09,36.1,32000.0,26.0816,26.0889,26.0383,26.0456,32000.0
2013-06-19 11:25:00,36.09,36.1,36.04,36.08,39600.0,26.0383,26.0456,26.0023,26.0311,39600.0
2013-06-19 11:30:00,36.07,36.12,36.05,36.11,58800.0,26.0239,26.06,26.0095,26.0528,58800.0
2013-06-19 11:35:00,36.11,36.16,36.11,36.15,31500.0,26.0528,26.0889,26.0528,26.0816,31500.0
2013-06-19 11:40:00,36.14,36.14,36.09,36.1,54200.0,26.0744,26.0744,26.0383,26.0456,54200.0
2013-06-19 11:45:00,36.1,36.12,36.07,36.09,30200.0,26.0456,26.06,26.0239,26.0383,30200.0
2013-06-19 11:50:00,36.09,36.09,36.05,36.05,25400.0,26.0383,26.0383,26.0095,26.0095,25400.0
2013-06-19 11:55:00,36.05,36.08,36.03,36.03,19600.0,26.0095,26.0311,25.9951,25.9951,19600.0
2013-06-19 12:00:00,36.04,36.04,36.01,36.01,26400.0,26.0023,26.0023,25.9806,25.9806,26400.0
2013-06-19 12:05:00,36.02,36.04,36.01,36.02,30100.0,25.9878,26.0023,25.9806,25.9878,30100.0
2013-06-19 12:10:00,36.02,36.03,36.0,36.01,24100.0,25.9878,25.9951,25.9734,25.9806,24100.0
2013-06-19 12:15:00,36.02,36.02,35.97,35.97,29400.0,25.9878,25.9878,25.9518,25.9518,29400.0
2013-06-19 12:20:00,35.97,36.0,35.96,36.0,25700.0,25.9518,25.9734,25.9446,25.9734,25700.0
2013-06-19 12:25:00,36.0,36.03,35.97,36.01,90800.0,25.9734,25.9951,25.9518,25.9806,90800.0
2013-06-19 12:30:00,36.02,36.02,35.98,36.0,26900.0,25.9878,25.9878,25.959,25.9734,26900.0
2013-06-19 12:35:00,36.01,36.03,35.98,36.01,33400.0,25.9806,25.9951,25.959,25.9806,33400.0
2013-06-19 12:40:00,36.01,36.05,36.0,36.01,40000.0,25.9806,26.0095,25.9734,25.9806,40000.0
2013-06-19 12:45:00,36.01,36.05,36.01,36.03,28700.0,25.9806,26.0095,25.9806,25.9951,28700.0
2013-06-19 12:50:00,36.03,36.04,35.98,36.0,123600.0,25.9951,26.0023,25.959,25.9734,123600.0
2013-06-19 12:55:00,35.99,36.01,35.98,36.01,60700.0,25.9662,25.9806,25.959,25.9806,60700.0
2013-06-19 13:00:00,36.01,36.02,35.99,36.0,37500.0,25.9806,25.9878,25.9662,25.9734,37500.0
2013-06-19 13:05:00,36.0,36.0,35.96,35.97,22700.0,25.9734,25.9734,25.9446,25.9518,22700.0
2013-06-19 13:10:00,35.98,36.01,35.98,35.98,14700.0,25.959,25.9806,25.959,25.959,14700.0
2013-06-19 13:15:00,35.98,35.99,35.97,35.98,15400.0,25.959,25.9662,25.9518,25.959,15400.0
2013-06-19 13:20:00,35.98,35.98,35.96,35.96,18900.0,25.959,25.959,25.9446,25.9446,18900.0
2013-06-19 13:25:00,35.97,35.99,35.97,35.98,28600.0,25.9518,25.9662,25.9518,25.959,28600.0
2013-06-19 13:30:00,35.99,36.0,35.97,35.99,52500.0,25.9662,25.9734,25.9518,25.9662,52500.0
2013-06-19 13:35:00,36.0,36.01,36.0,36.0,11100.0,25.9734,25.9806,25.9734,25.9734,11100.0
2013-06-19 13:40:00,36.0,36.0,35.98,35.99,12700.0,25.9734,25.9734,25.959,25.9662,12700.0
2013-06-19 13:45:00,36.0,36.01,35.99,36.0,12300.0,25.9734,25.9806,25.9662,25.9734,12300.0
2013-06-19 13:50:00,35.99,36.03,35.99,36.01,21500.0,25.9662,25.9951,25.9662,25.9806,21500.0
2013-06-19 13:55:00,36.01,36.08,36.0,36.08,23400.0,25.9806,26.0311,25.9734,26.0311,23400.0
2013-06-19 14:00:00,36.08,36.12,35.87,35.88,185100.0,26.0311,26.06,25.8796,25.8868,185100.0
2013-06-19 14:05:00,35.88,35.98,35.84,35.98,110300.0,25.8868,25.959,25.858,25.959,110300.0
2013-06-19 14:10:00,35.98,36.14,35.92,36.1,113900.0,25.959,26.0744,25.9157,26.0456,113900.0
2013-06-19 14:15:00,36.09,36.15,36.07,36.09,59400.0,26.0383,26.0816,26.0239,26.0383,59400.0
2013-06-19 14:20:00,36.08,36.12,35.96,36.0,76500.0,26.0311,26.06,25.9446,25.9734,76500.0
2013-06-19 14:25:00,36.0,36.08,35.97,36.05,66700.0,25.9734,26.0311,25.9518,26.0095,66700.0
2013-06-19 14:30:00,36.04,36.05,35.9,35.92,135600.0,26.0023,26.0095,25.9013,25.9157,135600.0
2013-06-19 14:35:00,35.93,36.13,35.93,36.03,176300.0,25.9229,26.0672,25.9229,25.9951,176300.0
2013-06-19 14:40:00,36.03,36.1,35.97,36.03,104200.0,25.9951,26.0456,25.9518,25.9951,104200.0
2013-06-19 14:45:00,36.03,36.03,35.91,35.95,92200.0,25.9951,25.9951,25.9085,25.9373,92200.0
2013-06-19 14:50:00,35.94,35.98,35.89,35.89,129500.0,25.9301,25.959,25.8941,25.8941,129500.0
2013-06-19 14:55:00,35.89,35.9,35.69,35.73,247500.0,25.8941,25.9013,25.7498,25.7786,247500.0
2013-06-19 15:00:00,35.73,35.86,35.67,35.86,134900.0,25.7786,25.8724,25.7353,25.8724,134900.0
2013-06-19 15:05:00,35.85,35.88,35.77,35.8,73100.0,25.8652,25.8868,25.8075,25.8291,73100.0
2013-06-19 15:10:00,35.8,35.85,35.77,35.82,156400.0,25.8291,25.8652,25.8075,25.8435,156400.0
2013-06-19 15:15:00,35.82,35.88,35.79,35.82,121300.0,25.8435,25.8868,25.8219,25.8435,121300.0
2013-06-19 15:20:00,35.81,35.88,35.8,35.82,81600.0,25.8363,25.8868,25.8291,25.8435,81600.0
2013-06-19 15:25:00,35.82,35.92,35.8,35.89,82500.0,25.8435,25.9157,25.8291,25.8941,82500.0
2013-06-19 15:30:00,35.89,35.91,35.8,35.8,70000.0,25.8941,25.9085,25.8291,25.8291,70000.0
2013-06-19 15:35:00,35.81,35.92,35.8,35.84,98800.0,25.8363,25.9157,25.8291,25.858,98800.0
2013-06-19 15:40:00,35.84,35.85,35.76,35.76,64200.0,25.858,25.8652,25.8003,25.8003,64200.0
2013-06-19 15:45:00,35.76,35.78,35.61,35.72,191800.0,25.8003,25.8147,25.692,25.7714,191800.0
2013-06-19 15:50:00,35.72,35.77,35.67,35.77,267200.0,25.7714,25.8075,25.7353,25.8075,267200.0
2013-06-19 15:55:00,35.76,35.77,35.69,35.71,474600.0,25.8003,25.8075,25.7498,25.7642,474600.0
2013-06-20 09:30:00,35.41,35.5,35.22,35.35,182300.0,25.5477,25.6127,25.4107,25.5045,182300.0
2013-06-20 09:35:00,35.34,35.39,35.23,35.36,152700.0,25.4972,25.5333,25.4179,25.5117,152700.0
2013-06-20 09:40:00,35.37,35.37,35.29,35.35,99700.0,25.5189,25.5189,25.4612,25.5045,99700.0
2013-06-20 09:45:00,35.35,35.48,35.35,35.39,86400.0,25.5045,25.5982,25.5045,25.5333,86400.0
2013-06-20 09:50:00,35.39,35.47,35.35,35.44,129400.0,25.5333,25.591,25.5045,25.5694,129400.0
2013-06-20 09:55:00,35.45,35.45,35.38,35.38,82700.0,25.5766,25.5766,25.5261,25.5261,82700.0
2013-06-20 10:00:00,35.38,35.48,35.32,35.32,133500.0,25.5261,25.5982,25.4828,25.4828,133500.0
2013-06-20 10:05:00,35.32,35.43,35.29,35.37,75100.0,25.4828,25.5622,25.4612,25.5189,75100.0
2013-06-20 10:10:00,35.37,35.38,35.31,35.35,78100.0,25.5189,25.5261,25.4756,25.5045,78100.0
2013-06-20 10:15:00,35.35,35.35,35.28,35.31,91800.0,25.5045,25.5045,25.4539,25.4756,91800.0
2013-06-20 10:20:00,35.31,35.34,35.28,35.3,63600.0,25.4756,25.4972,25.4539,25.4684,63600.0
2013-06-20 10:25:00,35.3,35.33,35.25,35.27,87300.0,25.4684,25.49,25.4323,25.4467,87300.0
2013-06-20 10:30:00,35.27,35.28,35.21,35.26,57800.0,25.4467,25.4539,25.4034,25.4395,57800.0
2013-06-20 10:35:00,35.25,35.34,35.24,35.28,101500.0,25.4323,25.4972,25.4251,25.4539,101500.0
2013-06-20 10:40:00,35.27,35.37,35.23,35.34,56600.0,25.4467,25.5189,25.4179,25.4972,56600.0
2013-06-20 10:45:00,35.33,35.36,35.3,35.35,44000.0,25.49,25.5117,25.4684,25.5045,44000.0
2013-06-20 10:50:00,35.35,35.42,35.35,35.39,55700.0,25.5045,25.555,25.5045,25.5333,55700.0
2013-06-20 10:55:00,35.4,35.44,35.33,35.33,94700.0,25.5405,25.5694,25.49,25.49,94700.0
2013-06-20 11:00:00,35.33,35.34,35.19,35.19,137900.0,25.49,25.4972,25.389,25.389,137900.0
2013-06-20 11:05:00,35.2,35.21,35.14,35.17,162000.0,25.3962,25.4034,25.3529,25.3746,162000.0
2013-06-20 11:10:00,35.16,35.24,35.16,35.23,73900.0,25.3674,25.4251,25.3674,25.4179,73900.0
2013-06-20 11:15:00,35.23,35.23,35.12,35.14,91500.0,25.4179,25.4179,25.3385,25.3529,91500.0
2013-06-20 11:20:00,35.14,35.22,35.14,35.19,33400.0,25.3529,25.4107,25.3529,25.389,33400.0
2013-06-20 11:25:00,35.19,35.23,35.18,35.23,27800.0,25.389,25.4179,25.3818,25.4179,27800.0
2013-06-20 11:30:00,35.23,35.25,35.18,35.21,66200.0,25.4179,25.4323,25.3818,25.4034,66200.0
2013-06-20 11:35:00,35.21,35.29,35.2,35.27,29100.0,25.4034,25.4612,25.3962,25.4467,29100.0
2013-06-20 11:40:00,35.27,35.28,35.22,35.22,24500.0,25.4467,25.4539,25.4107,25.4107,24500.0
2013-06-20 11:45:00,35.22,35.23,35.16,35.19,69200.0,25.4107,25.4179,25.3674,25.389,69200.0
2013-06-20 11:50:00,35.18,35.23,35.18,35.21,21500.0,25.3818,25.4179,25.3818,25.4034,21500.0
2013-06-20 11:55:00,35.21,35.22,35.15,35.16,34800.0,25.4034,25.4107,25.3602,25.3674,34800.0
2013-06-20 12:00:00,35.17,35.22,35.17,35.19,54900.0,25.3746,25.4107,25.3746,25.389,54900.0
2013-06-20 12:05:00,35.19,35.21,35.16,35.18,179300.0,25.389,25.4034,25.3674,25.3818,179300.0
2013-06-20 12:10:00,35.18,35.23,35.18,35.23,49900.0,25.3818,25.4179,25.3818,25.4179,49900.0
2013-06-20 12:15:00,35.23,35.24,35.17,35.2,69100.0,25.4179,25.4251,25.3746,25.3962,69100.0
2013-06-20 12:20:00,35.2,35.21,35.18,35.21,23600.0,25.3962,25.4034,25.3818,25.4034,23600.0
2013-06-20 12:25:00,35.22,35.25,35.18,35.2,27300.0,25.4107,25.4323,25.3818,25.3962,27300.0
2013-06-20 12:30:00,35.2,35.27,35.17,35.19,115200.0,25.3962,25.4467,25.3746,25.389,115200.0
2013-06-20 12:35:00,35.19,35.2,35.13,35.14,57200.0,25.389,25.3962,25.3457,25.3529,57200.0
2013-06-20 12:40:00,35.14,35.14,35.08,35.12,246000.0,25.3529,25.3529,25.3096,25.3385,246000.0
2013-06-20 12:45:00,35.13,35.14,35.09,35.09,46500.0,25.3457,25.3529,25.3169,25.3169,46500.0
2013-06-20 12:50:00,35.09,35.12,35.05,35.05,40500.0,25.3169,25.3385,25.288,25.288,40500.0
2013-06-20 12:55:00,35.06,35.1,35.06,35.08,19800.0,25.2952,25.3241,25.2952,25.3096,19800.0
2013-06-20 13:00:00,35.08,35.11,35.04,35.04,39400.0,25.3096,25.3313,25.2808,25.2808,39400.0
2013-06-20 13:05:00,35.05,35.13,35.03,35.1,92000.0,25.288,25.3457,25.2736,25.3241,92000.0
2013-06-20 13:10:00,35.1,35.12,35.08,35.08,54000.0,25.3241,25.3385,25.3096,25.3096,54000.0
2013-06-20 13:15:00,35.09,35.09,34.97,35.0,85200.0,25.3169,25.3169,25.2303,25.2519,85200.0
2013-06-20 13:20:00,35.0,35.02,34.99,35.02,44400.0,25.2519,25.2664,25.2447,25.2664,44400.0
2013-06-20 13:25:00,35.03,35.08,35.02,35.08,31600.0,25.2736,25.3096,25.2664,25.3096,31600.0
2013-06-20 13:30:00,35.07,35.09,35.05,35.09,35100.0,25.3024,25.3169,25.288,25.3169,35100.0
2013-06-20 13:35:00,35.1,35.11,35.04,35.07,41000.0,25.3241,25.3313,25.2808,25.3024,41000.0
2013-06-20 13:40:00,35.07,35.12,35.05,35.1,32800.0,25.3024,25.3385,25.288,25.3241,32800.0
2013-06-20 13:45:00,35.11,35.14,35.06,35.13,76500.0,25.3313,25.3529,25.2952,25.3457,76500.0
2013-06-20 13:50:00,35.12,35.12,35.05,35.09,34600.0,25.3385,25.3385,25.288,25.3169,34600.0
2013-06-20 13:55:00,35.09,35.12,35.05,35.11,39000.0,25.3169,25.3385,25.288,25.3313,39000.0
2013-06-20 14:00:00,35.11,35.13,35.02,35.11,63800.0,25.3313,25.3457,25.2664,25.3313,63800.0
2013-06-20 14:05:00,35.1,35.11,35.04,35.04,45100.0,25.3241,25.3313,25.2808,25.2808,45100.0
2013-06-20 14:10:00,35.05,35.05,34.97,34.99,85200.0,25.288,25.288,25.2303,25.2447,85200.0
2013-06-20 14:15:00,35.0,35.04,34.98,34.99,348600.0,25.2519,25.2808,25.2375,25.2447,348600.0
2013-06-20 14:20:00,35.0,35.01,34.9,34.94,151200.0,25.2519,25.2591,25.1798,25.2086,151200.0
2013-06-20 14:25:00,34.94,34.97,34.85,34.88,139600.0,25.2086,25.2303,25.1437,25.1654,139600.0
2013-06-20 14:30:00,34.88,34.9,34.8,34.82,258000.0,25.1654,25.1798,25.1076,25.1221,258000.0
2013-06-20 14:35:00,34.82,34.82,34.77,34.78,134900.0,25.1221,25.1221,25.086,25.0932,134900.0
2013-06-20 14:40:00,34.79,34.81,34.78,34.79,55800.0,25.1004,25.1148,25.0932,25.1004,55800.0
2013-06-20 14:45:00,34.8,34.8,34.75,34.75,71900.0,25.1076,25.1076,25.0716,25.0716,71900.0
2013-06-20 14:50:00,34.75,34.76,34.68,34.69,176500.0,25.0716,25.0788,25.0211,25.0283,176500.0
2013-06-20 14:55:00,34.7,34.71,34.64,34.64,110100.0,25.0355,25.0427,24.9922,24.9922,110100.0
2013-06-20 15:00:00,34.64,34.67,34.6,34.64,142100.0,24.9922,25.0138,24.9633,24.9922,142100.0
2013-06-20 15:05:00,34.64,34.76,34.63,34.76,120600.0,24.9922,25.0788,24.985,25.0788,120600.0
2013-06-20 15:10:00,34.76,34.78,34.72,34.75,107700.0,25.0788,25.0932,25.0499,25.0716,107700.0
2013-06-20 15:15:00,34.75,34.78,34.7,34.7,98600.0,25.0716,25.0932,25.0355,25.0355,98600.0
2013-06-20 15:20:00,34.7,34.72,34.68,34.72,133800.0,25.0355,25.0499,25.0211,25.0499,133800.0
2013-06-20 15:25:00,34.72,34.73,34.69,34.7,93000.0,25.0499,25.0571,25.0283,25.0355,93000.0
2013-06-20 15:30:00,34.69,34.7,34.63,34.63,107200.0,25.0283,25.0355,24.985,24.985,107200.0
2013-06-20 15:35:00,34.63,34.63,34.55,34.56,203800.0,24.985,24.985,24.9273,24.9345,203800.0
2013-06-20 15:40:00,34.55,34.6,34.54,34.6,123700.0,24.9273,24.9633,24.92,24.9633,123700.0
2013-06-20 15:45:00,34.59,34.6,34.52,34.59,213300.0,24.9561,24.9633,24.9056,24.9561,213300.0
2013-06-20 15:50:00,34.58,34.66,34.57,34.66,307600.0,24.9489,25.0066,24.9417,25.0066,307600.0
2013-06-20 15:55:00,34.66,34.73,34.62,34.63,715600.0,25.0066,25.0571,24.9778,24.985,715600.0
2013-06-21 09:30:00,34.63,34.97,34.42,34.79,2971400.0,24.985,25.2303,24.8335,25.1004,2971400.0
2013-06-21 09:35:00,34.8,34.88,34.67,34.72,71900.0,25.1076,25.1654,25.0138,25.0499,71900.0
2013-06-21 09:40:00,34.72,34.87,34.68,34.86,127400.0,25.0499,25.1581,25.0211,25.1509,127400.0
2013-06-21 09:45:00,34.86,34.87,34.77,34.83,175900.0,25.1509,25.1581,25.086,25.1293,175900.0
2013-06-21 09:50:00,34.82,34.83,34.74,34.77,92500.0,25.1221,25.1293,25.0643,25.086,92500.0
2013-06-21 09:55:00,34.77,34.8,34.65,34.65,77700.0,25.086,25.1076,24.9994,24.9994,77700.0
2013-06-21 10:00:00,34.65,34.81,34.65,34.75,87000.0,24.9994,25.1148,24.9994,25.0716,87000.0
2013-06-21 10:05:00,34.75,34.76,34.68,34.68,88000.0,25.0716,25.0788,25.0211,25.0211,88000.0
2013-06-21 10:10:00,34.68,34.69,34.61,34.63,70900.0,25.0211,25.0283,24.9706,24.985,70900.0
2013-06-21 10:15:00,34.63,34.65,34.52,34.52,104900.0,24.985,24.9994,24.9056,24.9056,104900.0
2013-06-21 10:20:00,34.53,34.53,34.49,34.5,135000.0,24.9128,24.9128,24.884,24.8912,135000.0
2013-06-21 10:25:00,34.48,34.51,34.46,34.48,101300.0,24.8768,24.8984,24.8623,24.8768,101300.0
2013-06-21 10:30:00,34.49,34.51,34.46,34.48,94200.0,24.884,24.8984,24.8623,24.8768,94200.0
2013-06-21 10:35:00,34.48,34.51,34.42,34.46,203300.0,24.8768,24.8984,24.8335,24.8623,203300.0
2013-06-21 10:40:00,34.46,34.55,34.4,34.53,79400.0,24.8623,24.9273,24.819,24.9128,79400.0
2013-06-21 10:45:00,34.53,34.61,34.52,34.59,68200.0,24.9128,24.9706,24.9056,24.9561,68200.0
2013-06-21 10:50:00,34.59,34.66,34.53,34.65,67400.0,24.9561,25.0066,24.9128,24.9994,67400.0
2013-06-21 10:55:00,34.65,34.7,34.65,34.66,90900.0,24.9994,25.0355,24.9994,25.0066,90900.0
2013-06-21 11:00:00,34.66,34.7,34.6,34.61,61900.0,25.0066,25.0355,24.9633,24.9706,61900.0
2013-06-21 11:05:00,34.61,34.71,34.58,34.71,105600.0,24.9706,25.0427,24.9489,25.0427,105600.0
2013-06-21 11:10:00,34.71,34.72,34.62,34.65,68900.0,25.0427,25.0499,24.9778,24.9994,68900.0
2013-06-21 11:15:00,34.65,34.81,34.65,34.79,99500.0,24.9994,25.1148,24.9994,25.1004,99500.0
2013-06-21 11:20:00,34.79,34.79,34.65,34.71,81400.0,25.1004,25.1004,24.9994,25.0427,81400.0
2013-06-21 11:25:00,34.7,34.71,34.63,34.67,81100.0,25.0355,25.0427,24.985,25.0138,81100.0
2013-06-21 11:30:00,34.66,34.66,34.53,34.53,90500.0,25.0066,25.0066,24.9128,24.9128,90500.0
2013-06-21 11:35:00,34.54,34.66,34.54,34.55,87100.0,24.92,25.0066,24.92,24.9273,87100.0
2013-06-21 11:40:00,34.55,34.56,34.49,34.51,167000.0,24.9273,24.9345,24.884,24.8984,167000.0
2013-06-21 11:45:00,34.52,34.56,34.51,34.56,48000.0,24.9056,24.9345,24.8984,24.9345,48000.0
2013-06-21 11:50:00,34.56,34.57,34.49,34.54,88900.0,24.9345,24.9417,24.884,24.92,88900.0
2013-06-21 11:55:00,34.54,34.57,34.54,34.56,175700.0,24.92,24.9417,24.92,24.9345,175700.0
2013-06-21 12:00:00,34.56,34.68,34.56,34.66,184100.0,24.9345,25.0211,24.9345,25.0066,184100.0
2013-06-21 12:05:00,34.66,34.73,34.63,34.67,120700.0,25.0066,25.0571,24.985,25.0138,120700.0
2013-06-21 12:10:00,34.67,34.73,34.65,34.69,75300.0,25.0138,25.0571,24.9994,25.0283,75300.0
2013-06-21 12:15:00,34.69,34.7,34.66,34.67,76700.0,25.0283,25.0355,25.0066,25.0138,76700.0
2013-06-21 12:20:00,34.68,34.68,34.58,34.6,42100.0,25.0211,25.0211,24.9489,24.9633,42100.0
2013-06-21 12:25:00,34.6,34.64,34.59,34.64,34300.0,24.9633,24.9922,24.9561,24.9922,34300.0
2013-06-21 12:30:00,34.64,34.67,34.64,34.65,74000.0,24.9922,25.0138,24.9922,24.9994,74000.0
2013-06-21 12:35:00,34.66,34.73,34.65,34.7,89900.0,25.0066,25.0571,24.9994,25.0355,89900.0
2013-06-21 12:40:00,34.7,34.79,34.69,34.77,86700.0,25.0355,25.1004,25.0283,25.086,86700.0
2013-06-21 12:45:00,34.77,34.95,34.77,34.94,159400.0,25.086,25.2159,25.086,25.2086,159400.0
2013-06-21 12:50:00,34.92,34.97,34.9,34.94,177600.0,25.1942,25.2303,25.1798,25.2086,177600.0
2013-06-21 12:55:00,34.93,35.05,34.89,35.02,157400.0,25.2014,25.288,25.1726,25.2664,157400.0
2013-06-21 13:00:00,35.02,35.06,34.94,34.96,101900.0,25.2664,25.2952,25.2086,25.2231,101900.0
2013-06-21 13:05:00,34.96,34.99,34.93,34.96,177600.0,25.2231,25.2447,25.2014,25.2231,177600.0
2013-06-21 13:10:00,34.96,35.03,34.95,35.03,141300.0,25.2231,25.2736,25.2159,25.2736,141300.0
2013-06-21 13:15:00,35.02,35.06,34.93,34.93,114700.0,25.2664,25.2952,25.2014,25.2014,114700.0
2013-06-21 13:20:00,34.93,34.95,34.89,34.9,59700.0,25.2014,25.2159,25.1726,25.1798,59700.0
2013-06-21 13:25:00,34.91,34.94,34.89,34.92,62100.0,25.187,25.2086,25.1726,25.1942,62100.0
2013-06-21 13:30:00,34.92,34.98,34.89,34.95,106500.0,25.1942,25.2375,25.1726,25.2159,106500.0
2013-06-21 13:35:00,34.95,34.95,34.89,34.92,48800.0,25.2159,25.2159,25.1726,25.1942,48800.0
2013-06-21 13:40:00,34.92,34.93,34.88,34.89,66000.0,25.1942,25.2014,25.1654,25.1726,66000.0
2013-06-21 13:45:00,34.88,34.91,34.85,34.86,74700.0,25.1654,25.187,25.1437,25.1509,74700.0
2013-06-21 13:50:00,34.87,34.87,34.74,34.8,99200.0,25.1581,25.1581,25.0643,25.1076,99200.0
2013-06-21 13:55:00,34.8,34.8,34.76,34.78,62800.0,25.1076,25.1076,25.0788,25.0932,62800.0
2013-06-21 14:00:00,34.78,34.79,34.74,34.75,73500.0,25.0932,25.1004,25.0643,25.0716,73500.0
2013-06-21 14:05:00,34.74,34.74,34.7,34.71,45600.0,25.0643,25.0643,25.0355,25.0427,45600.0
2013-06-21 14:10:00,34.72,34.8,34.72,34.8,66900.0,25.0499,25.1076,25.0499,25.1076,66900.0
2013-06-21 14:15:00,34.8,34.83,34.79,34.83,78400.0,25.1076,25.1293,25.1004,25.1293,78400.0
2013-06-21 14:20:00,34.82,34.82,34.76,34.77,72000.0,25.1221,25.1221,25.0788,25.086,72000.0
2013-06-21 14:25:00,34.78,34.85,34.77,34.85,97300.0,25.0932,25.1437,25.086,25.1437,97300.0
2013-06-21 14:30:00,34.85,34.87,34.79,34.8,120000.0,25.1437,25.1581,25.1004,25.1076,120000.0
2013-06-21 14:35:00,34.8,34.86,34.79,34.84,109400.0,25.1076,25.1509,25.1004,25.1365,109400.0
2013-06-21 14:40:00,34.83,34.83,34.76,34.77,58200.0,25.1293,25.1293,25.0788,25.086,58200.0
2013-06-21 14:45:00,34.77,34.83,34.76,34.77,73700.0,25.086,25.1293,25.0788,25.086,73700.0
2013-06-21 14:50:00,34.77,34.8,34.76,34.79,68300.0,25.086,25.1076,25.0788,25.1004,68300.0
2013-06-21 14:55:00,34.79,34.8,34.74,34.79,239100.0,25.1004,25.1076,25.0643,25.1004,239100.0
2013-06-21 15:00:00,34.79,34.82,34.77,34.81,114300.0,25.1004,25.1221,25.086,25.1148,114300.0
2013-06-21 15:05:00,34.8,34.96,34.8,34.94,123100.0,25.1076,25.2231,25.1076,25.2086,123100.0
2013-06-21 15:10:00,34.94,34.99,34.94,34.95,104000.0,25.2086,25.2447,25.2086,25.2159,104000.0
2013-06-21 15:15:00,34.95,34.97,34.91,34.91,107700.0,25.2159,25.2303,25.187,25.187,107700.0
2013-06-21 15:20:00,34.91,35.0,34.91,35.0,150100.0,25.187,25.2519,25.187,25.2519,150100.0
2013-06-21 15:25:00,35.01,35.03,34.95,35.01,226600.0,25.2591,25.2736,25.2159,25.2591,226600.0
2013-06-21 15:30:00,35.01,35.04,34.95,34.96,161600.0,25.2591,25.2808,25.2159,25.2231,161600.0
2013-06-21 15:35:00,34.96,34.98,34.92,34.92,115300.0,25.2231,25.2375,25.1942,25.1942,115300.0
2013-06-21 15:40:00,34.93,34.93,34.85,34.85,144800.0,25.2014,25.2014,25.1437,25.1437,144800.0
2013-06-21 15:45:00,34.85,34.91,34.82,34.91,228200.0,25.1437,25.187,25.1221,25.187,228200.0
2013-06-21 15:50:00,34.91,35.03,34.9,34.93,554900.0,25.187,25.2736,25.1798,25.2014,554900.0
2013-06-21 15:55:00,34.93,35.0,34.9,34.95,867400.0,25.2014,25.2519,25.1798,25.2159,867400.0
2013-06-24 09:30:00,34.82,34.96,34.68,34.69,152100.0,25.1221,25.2231,25.0211,25.0283,152100.0
2013-06-24 09:35:00,34.69,34.7,34.59,34.62,118900.0,25.0283,25.0355,24.9561,24.9778,118900.0
2013-06-24 09:40:00,34.61,34.7,34.58,34.68,82900.0,24.9706,25.0355,24.9489,25.0211,82900.0
2013-06-24 09:45:00,34.69,34.77,34.66,34.74,122600.0,25.0283,25.086,25.0066,25.0643,122600.0
2013-06-24 09:50:00,34.75,34.77,34.61,34.63,130500.0,25.0716,25.086,24.9706,24.985,130500.0
2013-06-24 09:55:00,34.63,34.64,34.5,34.56,94300.0,24.985,24.9922,24.8912,24.9345,94300.0
2013-06-24 10:00:00,34.53,34.53,34.36,34.47,129600.0,24.9128,24.9128,24.7902,24.8695,129600.0
2013-06-24 10:05:00,34.48,34.48,34.4,34.41,118900.0,24.8768,24.8768,24.819,24.8263,118900.0
2013-06-24 10:10:00,34.42,34.45,34.37,34.4,103500.0,24.8335,24.8551,24.7974,24.819,103500.0
2013-06-24 10:15:00,34.4,34.45,34.35,34.4,102500.0,24.819,24.8551,24.783,24.819,102500.0
2013-06-24 10:20:00,34.4,34.4,34.29,34.33,84900.0,24.819,24.819,24.7397,24.7685,84900.0
2013-06-24 10:25:00,34.32,34.38,34.28,34.33,106200.0,24.7613,24.8046,24.7325,24.7685,106200.0
2013-06-24 10:30:00,34.32,34.4,34.26,34.33,97800.0,24.7613,24.819,24.718,24.7685,97800.0
2013-06-24 10:35:00,34.33,34.43,34.33,34.42,107600.0,24.7685,24.8407,24.7685,24.8335,107600.0
2013-06-24 10:40:00,34.43,34.46,34.4,34.45,93700.0,24.8407,24.8623,24.819,24.8551,93700.0
2013-06-24 10:45:00,34.44,34.49,34.38,34.47,91300.0,24.8479,24.884,24.8046,24.8695,91300.0
2013-06-24 10:50:00,34.48,34.5,34.37,34.42,287100.0,24.8768,24.8912,24.7974,24.8335,287100.0
2013-06-24 10:55:00,34.43,34.48,34.36,34.37,93400.0,24.8407,24.8768,24.7902,24.7974,93400.0
2013-06-24 11:00:00,34.36,34.38,34.33,34.37,110700.0,24.7902,24.8046,24.7685,24.7974,110700.0
2013-06-24 11:05:00,34.36,34.38,34.32,34.36,60500.0,24.7902,24.8046,24.7613,24.7902,60500.0
2013-06-24 11:10:00,34.35,34.37,34.26,34.27,73000.0,24.783,24.7974,24.718,24.7252,73000.0
2013-06-24 11:15:00,34.27,34.3,34.23,34.24,88500.0,24.7252,24.7469,24.6964,24.7036,88500.0
2013-06-24 11:20:00,34.23,34.25,34.13,34.14,161800.0,24.6964,24.7108,24.6242,24.6315,161800.0
2013-06-24 11:25:00,34.14,34.15,34.09,34.11,105700.0,24.6315,24.6387,24.5954,24.6098,105700.0
2013-06-24 11:30:00,34.11,34.22,34.11,34.18,82900.0,24.6098,24.6892,24.6098,24.6603,82900.0
2013-06-24 11:35:00,34.18,34.24,34.16,34.24,46900.0,24.6603,24.7036,24.6459,24.7036,46900.0
2013-06-24 11:40:00,34.23,34.29,34.22,34.23,97300.0,24.6964,24.7397,24.6892,24.6964,97300.0
2013-06-24 11:45:00,34.23,34.28,34.21,34.25,75600.0,24.6964,24.7325,24.682,24.7108,75600.0
2013-06-24 11:50:00,34.25,34.32,34.23,34.29,115600.0,24.7108,24.7613,24.6964,24.7397,115600.0
2013-06-24 11:55:00,34.29,34.31,34.24,34.28,98500.0,24.7397,24.7541,24.7036,24.7325,98500.0
2013-06-24 12:00:00,34.28,34.35,34.21,34.21,112800.0,24.7325,24.783,24.682,24.682,112800.0
2013-06-24 12:05:00,34.21,34.21,34.16,34.19,66000.0,24.682,24.682,24.6459,24.6675,66000.0
2013-06-24 12:10:00,34.18,34.21,34.14,34.2,54300.0,24.6603,24.682,24.6315,24.6747,54300.0
2013-06-24 12:15:00,34.2,34.27,34.19,34.2,54700.0,24.6747,24.7252,24.6675,24.6747,54700.0
2013-06-24 12:20:00,34.19,34.27,34.16,34.25,101000.0,24.6675,24.7252,24.6459,24.7108,101000.0
2013-06-24 12:25:00,34.26,34.36,34.23,34.33,93400.0,24.718,24.7902,24.6964,24.7685,93400.0
2013-06-24 12:30:00,34.33,34.4,34.33,34.37,102100.0,24.7685,24.819,24.7685,24.7974,102100.0
2013-06-24 12:35:00,34.37,34.4,34.31,34.32,46700.0,24.7974,24.819,24.7541,24.7613,46700.0
2013-06-24 12:40:00,34.32,34.35,34.29,34.32,50500.0,24.7613,24.783,24.7397,24.7613,50500.0
2013-06-24 12:45:00,34.32,34.38,34.31,34.32,76400.0,24.7613,24.8046,24.7541,24.7613,76400.0
2013-06-24 12:50:00,34.32,34.34,34.28,34.34,64900.0,24.7613,24.7758,24.7325,24.7758,64900.0
2013-06-24 12:55:00,34.34,34.43,34.32,34.4,88300.0,24.7758,24.8407,24.7613,24.819,88300.0
2013-06-24 13:00:00,34.39,34.42,34.37,34.38,44800.0,24.8118,24.8335,24.7974,24.8046,44800.0
2013-06-24 13:05:00,34.38,34.39,34.26,34.27,153200.0,24.8046,24.8118,24.718,24.7252,153200.0
2013-06-24 13:10:00,34.26,34.37,34.23,34.37,212100.0,24.718,24.7974,24.6964,24.7974,212100.0
2013-06-24 13:15:00,34.37,34.37,34.28,34.28,140700.0,24.7974,24.7974,24.7325,24.7325,140700.0
2013-06-24 13:20:00,34.3,34.33,34.27,34.3,68100.0,24.7469,24.7685,24.7252,24.7469,68100.0
2013-06-24 13:25:00,34.3,34.3,34.21,34.27,89500.0,24.7469,24.7469,24.682,24.7252,89500.0
2013-06-24 13:30:00,34.26,34.32,34.23,34.27,68800.0,24.718,24.7613,24.6964,24.7252,68800.0
2013-06-24 13:35:00,34.27,34.29,34.23,34.28,36300.0,24.7252,24.7397,24.6964,24.7325,36300.0
2013-06-24 13:40:00,34.27,34.33,34.27,34.32,47600.0,24.7252,24.7685,24.7252,24.7613,47600.0
2013-06-24 13:45:00,34.32,34.32,34.23,34.25,97900.0,24.7613,24.7613,24.6964,24.7108,97900.0
2013-06-24 13:50:00,34.25,34.26,34.19,34.24,94300.0,24.7108,24.718,24.6675,24.7036,94300.0
2013-06-24 13:55:00,34.24,34.3,34.22,34.3,51100.0,24.7036,24.7469,24.6892,24.7469,51100.0
2013-06-24 14:00:00,34.3,34.39,34.25,34.37,107800.0,24.7469,24.8118,24.7108,24.7974,107800.0
2013-06-24 14:05:00,34.37,34.46,34.36,34.46,131400.0,24.7974,24.8623,24.7902,24.8623,131400.0
2013-06-24 14:10:00,34.46,34.49,34.4,34.41,107800.0,24.8623,24.884,24.819,24.8263,107800.0
2013-06-24 14:15:00,34.41,34.48,34.41,34.45,57100.0,24.8263,24.8768,24.8263,24.8551,57100.0
2013-06-24 14:20:00,34.45,34.51,34.42,34.43,97900.0,24.8551,24.8984,24.8335,24.8407,97900.0
2013-06-24 14:25:00,34.42,34.5,34.4,34.46,138400.0,24.8335,24.8912,24.819,24.8623,138400.0
2013-06-24 14:30:00,34.45,34.51,34.44,34.49,80700.0,24.8551,24.8984,24.8479,24.884,80700.0
2013-06-24 14:35:00,34.49,34.54,34.46,34.54,93500.0,24.884,24.92,24.8623,24.92,93500.0
2013-06-24 14:40:00,34.54,34.54,34.49,34.52,153000.0,24.92,24.92,24.884,24.9056,153000.0
2013-06-24 14:45:00,34.52,34.55,34.48,34.54,103400.0,24.9056,24.9273,24.8768,24.92,103400.0
2013-06-24 14:50:00,34.53,34.57,34.47,34.48,97600.0,24.9128,24.9417,24.8695,24.8768,97600.0
2013-06-24 14:55:00,34.48,34.49,34.4,34.44,63400.0,24.8768,24.884,24.819,24.8479,63400.0
2013-06-24 15:00:00,34.44,34.5,34.4,34.45,92700.0,24.8479,24.8912,24.819,24.8551,92700.0
2013-06-24 15:05:00,34.45,34.49,34.42,34.42,82000.0,24.8551,24.884,24.8335,24.8335,82000.0
2013-06-24 15:10:00,34.43,34.44,34.37,34.37,97100.0,24.8407,24.8479,24.7974,24.7974,97100.0
2013-06-24 15:15:00,34.37,34.38,34.29,34.32,124500.0,24.7974,24.8046,24.7397,24.7613,124500.0
2013-06-24 15:20:00,34.32,34.41,34.32,34.36,120900.0,24.7613,24.8263,24.7613,24.7902,120900.0
2013-06-24 15:25:00,34.36,34.37,34.28,34.34,126400.0,24.7902,24.7974,24.7325,24.7758,126400.0
2013-06-24 15:30:00,34.34,34.38,34.3,34.34,143800.0,24.7758,24.8046,24.7469,24.7758,143800.0
2013-06-24 15:35:00,34.33,34.42,34.33,34.41,120600.0,24.7685,24.8335,24.7685,24.8263,120600.0
2013-06-24 15:40:00,34.41,34.41,34.33,34.34,178500.0,24.8263,24.8263,24.7685,24.7758,178500.0
2013-06-24 15:45:00,34.35,34.35,34.23,34.28,232500.0,24.783,24.783,24.6964,24.7325,232500.0
2013-06-24 15:50:00,34.27,34.3,34.25,34.3,253200.0,24.7252,24.7469,24.7108,24.7469,253200.0
2013-06-24 15:55:00,34.3,34.31,34.19,34.19,481500.0,24.7469,24.7541,24.6675,24.6675,481500.0
2013-06-25 09:30:00,34.63,34.72,34.55,34.62,135500.0,24.985,25.0499,24.9273,24.9778,135500.0
2013-06-25 09:35:00,34.62,34.71,34.55,34.64,105000.0,24.9778,25.0427,24.9273,24.9922,105000.0
2013-06-25 09:40:00,34.64,34.78,34.61,34.74,131000.0,24.9922,25.0932,24.9706,25.0643,131000.0
2013-06-25 09:45:00,34.75,34.77,34.66,34.69,213200.0,25.0716,25.086,25.0066,25.0283,213200.0
2013-06-25 09:50:00,34.69,34.69,34.55,34.56,80700.0,25.0283,25.0283,24.9273,24.9345,80700.0
2013-06-25 09:55:00,34.56,34.72,34.47,34.71,107500.0,24.9345,25.0499,24.8695,25.0427,107500.0
2013-06-25 10:00:00,34.7,34.73,34.51,34.7,181600.0,25.0355,25.0571,24.8984,25.0355,181600.0
2013-06-25 10:05:00,34.7,34.71,34.58,34.71,216900.0,25.0355,25.0427,24.9489,25.0427,216900.0
2013-06-25 10:10:00,34.71,34.72,34.57,34.63,146600.0,25.0427,25.0499,24.9417,24.985,146600.0
2013-06-25 10:15:00,34.64,34.65,34.54,34.59,125300.0,24.9922,24.9994,24.92,24.9561,125300.0
2013-06-25 10:20:00,34.59,34.63,34.53,34.62,131500.0,24.9561,24.985,24.9128,24.9778,131500.0
2013-06-25 10:25:00,34.62,34.72,34.58,34.64,130700.0,24.9778,25.0499,24.9489,24.9922,130700.0
2013-06-25 10:30:00,34.64,34.72,34.62,34.71,92500.0,24.9922,25.0499,24.9778,25.0427,92500.0
2013-06-25 10:35:00,34.71,34.79,34.66,34.75,120500.0,25.0427,25.1004,25.0066,25.0716,120500.0
2013-06-25 10:40:00,34.74,34.81,34.7,34.78,112300.0,25.0643,25.1148,25.0355,25.0932,112300.0
2013-06-25 10:45:00,34.77,34.88,34.77,34.87,90500.0,25.086,25.1654,25.086,25.1581,90500.0
2013-06-25 10:50:00,34.87,34.88,34.79,34.82,89600.0,25.1581,25.1654,25.1004,25.1221,89600.0
2013-06-25 10:55:00,34.83,34.84,34.76,34.78,63100.0,25.1293,25.1365,25.0788,25.0932,63100.0
2013-06-25 11:00:00,34.78,34.8,34.75,34.79,77800.0,25.0932,25.1076,25.0716,25.1004,77800.0
2013-06-25 11:05:00,34.8,34.9,34.79,34.89,59600.0,25.1076,25.1798,25.1004,25.1726,59600.0
2013-06-25 11:10:00,34.89,34.9,34.83,34.83,47000.0,25.1726,25.1798,25.1293,25.1293,47000.0
2013-06-25 11:15:00,34.83,34.88,34.77,34.79,88800.0,25.1293,25.1654,25.086,25.1004,88800.0
2013-06-25 11:20:00,34.79,34.81,34.76,34.79,59100.0,25.1004,25.1148,25.0788,25.1004,59100.0
2013-06-25 11:25:00,34.78,34.79,34.74,34.76,91000.0,25.0932,25.1004,25.0643,25.0788,91000.0
2013-06-25 11:30:00,34.76,34.83,34.75,34.8,69400.0,25.0788,25.1293,25.0716,25.1076,69400.0
2013-06-25 11:35:00,34.8,34.84,34.8,34.83,41400.0,25.1076,25.1365,25.1076,25.1293,41400.0
2013-06-25 11:40:00,34.83,34.86,34.78,34.82,70100.0,25.1293,25.1509,25.0932,25.1221,70100.0
2013-06-25 11:45:00,34.81,34.86,34.76,34.86,95800.0,25.1148,25.1509,25.0788,25.1509,95800.0
2013-06-25 11:50:00,34.86,34.91,34.86,34.91,70200.0,25.1509,25.187,25.1509,25.187,70200.0
2013-06-25 11:55:00,34.91,34.94,34.9,34.91,46700.0,25.187,25.2086,25.1798,25.187,46700.0
2013-06-25 12:00:00,34.91,34.93,34.86,34.93,52700.0,25.187,25.2014,25.1509,25.2014,52700.0
2013-06-25 12:05:00,34.92,34.98,34.92,34.98,91000.0,25.1942,25.2375,25.1942,25.2375,91000.0
2013-06-25 12:10:00,34.98,34.99,34.96,34.98,53300.0,25.2375,25.2447,25.2231,25.2375,53300.0
2013-06-25 12:15:00,34.97,34.99,34.95,34.99,36800.0,25.2303,25.2447,25.2159,25.2447,36800.0
2013-06-25 12:20:00,34.99,34.99,34.94,34.96,97700.0,25.2447,25.2447,25.2086,25.2231,97700.0
2013-06-25 12:25:00,34.97,34.98,34.92,34.94,71400.0,25.2303,25.2375,25.1942,25.2086,71400.0
2013-06-25 12:30:00,34.96,35.03,34.95,35.02,73000.0,25.2231,25.2736,25.2159,25.2664,73000.0
2013-06-25 12:35:00,35.03,35.03,34.97,35.01,75800.0,25.2736,25.2736,25.2303,25.2591,75800.0
2013-06-25 12:40:00,35.01,35.02,34.97,35.01,72100.0,25.2591,25.2664,25.2303,25.2591,72100.0
2013-06-25 12:45:00,35.01,35.03,34.96,34.96,75600.0,25.2591,25.2736,25.2231,25.2231,75600.0
2013-06-25 12:50:00,34.96,34.99,34.96,34.98,16300.0,25.2231,25.2447,25.2231,25.2375,16300.0
2013-06-25 12:55:00,34.99,35.0,34.98,34.99,93000.0,25.2447,25.2519,25.2375,25.2447,93000.0
2013-06-25 13:00:00,34.99,35.0,34.98,34.99,65300.0,25.2447,25.2519,25.2375,25.2447,65300.0
2013-06-25 13:05:00,34.99,34.99,34.89,34.91,54700.0,25.2447,25.2447,25.1726,25.187,54700.0
2013-06-25 13:10:00,34.9,34.94,34.89,34.94,32200.0,25.1798,25.2086,25.1726,25.2086,32200.0
2013-06-25 13:15:00,34.94,34.94,34.83,34.83,56800.0,25.2086,25.2086,25.1293,25.1293,56800.0
2013-06-25 13:20:00,34.83,34.85,34.8,34.85,63800.0,25.1293,25.1437,25.1076,25.1437,63800.0
2013-06-25 13:25:00,34.85,34.89,34.84,34.89,30400.0,25.1437,25.1726,25.1365,25.1726,30400.0
2013-06-25 13:30:00,34.89,34.91,34.85,34.9,43900.0,25.1726,25.187,25.1437,25.1798,43900.0
2013-06-25 13:35:00,34.9,34.93,34.9,34.93,32300.0,25.1798,25.2014,25.1798,25.2014,32300.0
2013-06-25 13:40:00,34.93,34.95,34.89,34.95,96900.0,25.2014,25.2159,25.1726,25.2159,96900.0
2013-06-25 13:45:00,34.95,34.99,34.95,34.99,17600.0,25.2159,25.2447,25.2159,25.2447,17600.0
2013-06-25 13:50:00,34.99,35.0,34.96,34.98,61900.0,25.2447,25.2519,25.2231,25.2375,61900.0
2013-06-25 13:55:00,34.99,34.99,34.94,34.97,52300.0,25.2447,25.2447,25.2086,25.2303,52300.0
2013-06-25 14:00:00,34.96,34.99,34.93,34.94,98700.0,25.2231,25.2447,25.2014,25.2086,98700.0
2013-06-25 14:05:00,34.94,35.0,34.93,34.94,77400.0,25.2086,25.2519,25.2014,25.2086,77400.0
2013-06-25 14:10:00,34.93,34.99,34.92,34.99,143100.0,25.2014,25.2447,25.1942,25.2447,143100.0
2013-06-25 14:15:00,34.99,35.03,34.99,35.02,67000.0,25.2447,25.2736,25.2447,25.2664,67000.0
2013-06-25 14:20:00,35.01,35.02,34.95,34.98,36200.0,25.2591,25.2664,25.2159,25.2375,36200.0
2013-06-25 14:25:00,34.98,35.01,34.98,35.0,37400.0,25.2375,25.2591,25.2375,25.2519,37400.0
2013-06-25 14:30:00,34.99,35.04,34.98,35.04,71700.0,25.2447,25.2808,25.2375,25.2808,71700.0
2013-06-25 14:35:00,35.04,35.05,35.02,35.04,108400.0,25.2808,25.288,25.2664,25.2808,108400.0
2013-06-25 14:40:00,35.03,35.04,35.01,35.02,46000.0,25.2736,25.2808,25.2591,25.2664,46000.0
2013-06-25 14:45:00,35.02,35.06,35.02,35.05,57100.0,25.2664,25.2952,25.2664,25.288,57100.0
2013-06-25 14:50:00,35.04,35.05,35.03,35.05,35400.0,25.2808,25.288,25.2736,25.288,35400.0
2013-06-25 14:55:00,35.05,35.06,35.01,35.02,82100.0,25.288,25.2952,25.2591,25.2664,82100.0
2013-06-25 15:00:00,35.02,35.05,35.0,35.0,90000.0,25.2664,25.288,25.2519,25.2519,90000.0
2013-06-25 15:05:00,35.0,35.03,34.97,35.03,78100.0,25.2519,25.2736,25.2303,25.2736,78100.0
2013-06-25 15:10:00,35.03,35.03,35.0,35.0,21200.0,25.2736,25.2736,25.2519,25.2519,21200.0
2013-06-25 15:15:00,35.01,35.03,34.98,34.98,56000.0,25.2591,25.2736,25.2375,25.2375,56000.0
2013-06-25 15:20:00,34.98,35.03,34.98,35.0,87500.0,25.2375,25.2736,25.2375,25.2519,87500.0
2013-06-25 15:25:00,35.01,35.06,35.0,35.05,75300.0,25.2591,25.2952,25.2519,25.288,75300.0
2013-06-25 15:30:00,35.06,35.09,35.03,35.08,94700.0,25.2952,25.3169,25.2736,25.3096,94700.0
2013-06-25 15:35:00,35.09,35.14,35.09,35.12,71100.0,25.3169,25.3529,25.3169,25.3385,71100.0
2013-06-25 15:40:00,35.12,35.16,35.11,35.12,138300.0,25.3385,25.3674,25.3313,25.3385,138300.0
2013-06-25 15:45:00,35.13,35.16,35.09,35.12,233900.0,25.3457,25.3674,25.3169,25.3385,233900.0
2013-06-25 15:50:00,35.11,35.12,35.05,35.11,244300.0,25.3313,25.3385,25.288,25.3313,244300.0
2013-06-25 15:55:00,35.1,35.11,35.02,35.03,488600.0,25.3241,25.3313,25.2664,25.2736,488600.0
2013-06-26 09:30:00,35.28,35.41,35.21,35.27,117700.0,25.4539,25.5477,25.4034,25.4467,117700.0
2013-06-26 09:35:00,35.27,35.3,35.21,35.21,62000.0,25.4467,25.4684,25.4034,25.4034,62000.0
2013-06-26 09:40:00,35.2,35.24,35.16,35.19,87800.0,25.3962,25.4251,25.3674,25.389,87800.0
2013-06-26 09:45:00,35.18,35.23,35.16,35.17,106900.0,25.3818,25.4179,25.3674,25.3746,106900.0
2013-06-26 09:50:00,35.18,35.22,35.15,35.16,147300.0,25.3818,25.4107,25.3602,25.3674,147300.0
2013-06-26 09:55:00,35.15,35.23,35.1,35.23,140600.0,25.3602,25.4179,25.3241,25.4179,140600.0
2013-06-26 10:00:00,35.23,35.28,35.2,35.21,225700.0,25.4179,25.4539,25.3962,25.4034,225700.0
2013-06-26 10:05:00,35.2,35.2,35.07,35.13,173400.0,25.3962,25.3962,25.3024,25.3457,173400.0
2013-06-26 10:10:00,35.13,35.15,35.04,35.08,83300.0,25.3457,25.3602,25.2808,25.3096,83300.0
2013-06-26 10:15:00,35.08,35.11,35.0,35.07,162200.0,25.3096,25.3313,25.2519,25.3024,162200.0
2013-06-26 10:20:00,35.06,35.08,35.01,35.01,227100.0,25.2952,25.3096,25.2591,25.2591,227100.0
2013-06-26 10:25:00,35.01,35.06,34.99,35.01,144700.0,25.2591,25.2952,25.2447,25.2591,144700.0
2013-06-26 10:30:00,35.0,35.06,34.98,34.99,98800.0,25.2519,25.2952,25.2375,25.2447,98800.0
2013-06-26 10:35:00,34.98,35.08,34.98,35.06,54600.0,25.2375,25.3096,25.2375,25.2952,54600.0
2013-06-26 10:40:00,35.06,35.12,35.06,35.09,61800.0,25.2952,25.3385,25.2952,25.3169,61800.0
2013-06-26 10:45:00,35.09,35.14,35.07,35.07,57600.0,25.3169,25.3529,25.3024,25.3024,57600.0
2013-06-26 10:50:00,35.08,35.09,35.03,35.04,55600.0,25.3096,25.3169,25.2736,25.2808,55600.0
2013-06-26 10:55:00,35.04,35.04,34.96,34.97,90300.0,25.2808,25.2808,25.2231,25.2303,90300.0
2013-06-26 11:00:00,34.97,34.99,34.92,34.94,47900.0,25.2303,25.2447,25.1942,25.2086,47900.0
2013-06-26 11:05:00,34.93,34.98,34.91,34.96,74200.0,25.2014,25.2375,25.187,25.2231,74200.0
2013-06-26 11:10:00,34.96,35.0,34.94,34.99,56900.0,25.2231,25.2519,25.2086,25.2447,56900.0
2013-06-26 11:15:00,34.98,35.04,34.97,35.02,52700.0,25.2375,25.2808,25.2303,25.2664,52700.0
2013-06-26 11:20:00,35.02,35.03,34.97,35.0,63200.0,25.2664,25.2736,25.2303,25.2519,63200.0
2013-06-26 11:25:00,35.01,35.01,34.97,34.99,53200.0,25.2591,25.2591,25.2303,25.2447,53200.0
2013-06-26 11:30:00,34.99,35.02,34.97,35.01,46300.0,25.2447,25.2664,25.2303,25.2591,46300.0
2013-06-26 11:35:00,35.02,35.02,34.96,34.98,62800.0,25.2664,25.2664,25.2231,25.2375,62800.0
2013-06-26 11:40:00,34.99,35.04,34.97,35.02,55900.0,25.2447,25.2808,25.2303,25.2664,55900.0
2013-06-26 11:45:00,35.02,35.09,35.01,35.08,63000.0,25.2664,25.3169,25.2591,25.3096,63000.0
2013-06-26 11:50:00,35.08,35.09,35.07,35.08,36200.0,25.3096,25.3169,25.3024,25.3096,36200.0
2013-06-26 11:55:00,35.08,35.12,35.08,35.09,58900.0,25.3096,25.3385,25.3096,25.3169,58900.0
2013-06-26 12:00:00,35.09,35.18,35.08,35.18,34200.0,25.3169,25.3818,25.3096,25.3818,34200.0
2013-06-26 12:05:00,35.17,35.2,35.11,35.12,50100.0,25.3746,25.3962,25.3313,25.3385,50100.0
2013-06-26 12:10:00,35.12,35.15,35.1,35.14,20900.0,25.3385,25.3602,25.3241,25.3529,20900.0
2013-06-26 12:15:00,35.14,35.15,35.12,35.13,22800.0,25.3529,25.3602,25.3385,25.3457,22800.0
2013-06-26 12:20:00,35.13,35.14,35.1,35.11,39300.0,25.3457,25.3529,25.3241,25.3313,39300.0
2013-06-26 12:25:00,35.1,35.14,35.1,35.13,92500.0,25.3241,25.3529,25.3241,25.3457,92500.0
2013-06-26 12:30:00,35.12,35.13,35.08,35.08,88000.0,25.3385,25.3457,25.3096,25.3096,88000.0
2013-06-26 12:35:00,35.08,35.09,35.04,35.05,67100.0,25.3096,25.3169,25.2808,25.288,67100.0
2013-06-26 12:40:00,35.06,35.07,35.05,35.05,67700.0,25.2952,25.3024,25.288,25.288,67700.0
2013-06-26 12:45:00,35.05,35.06,35.03,35.05,30800.0,25.288,25.2952,25.2736,25.288,30800.0
2013-06-26 12:50:00,35.05,35.06,35.04,35.05,31900.0,25.288,25.2952,25.2808,25.288,31900.0
2013-06-26 12:55:00,35.05,35.05,35.02,35.02,36400.0,25.288,25.288,25.2664,25.2664,36400.0
2013-06-26 13:00:00,35.02,35.05,35.01,35.01,47600.0,25.2664,25.288,25.2591,25.2591,47600.0
2013-06-26 13:05:00,35.01,35.05,35.01,35.03,25700.0,25.2591,25.288,25.2591,25.2736,25700.0
2013-06-26 13:10:00,35.03,35.06,35.03,35.06,59600.0,25.2736,25.2952,25.2736,25.2952,59600.0
2013-06-26 13:15:00,35.07,35.08,35.04,35.04,92100.0,25.3024,25.3096,25.2808,25.2808,92100.0
2013-06-26 13:20:00,35.05,35.08,35.04,35.08,48700.0,25.288,25.3096,25.2808,25.3096,48700.0
2013-06-26 13:25:00,35.08,35.12,35.08,35.1,27300.0,25.3096,25.3385,25.3096,25.3241,27300.0
2013-06-26 13:30:00,35.11,35.12,35.08,35.1,28900.0,25.3313,25.3385,25.3096,25.3241,28900.0
2013-06-26 13:35:00,35.09,35.12,35.09,35.1,19700.0,25.3169,25.3385,25.3169,25.3241,19700.0
2013-06-26 13:40:00,35.1,35.1,35.04,35.05,28300.0,25.3241,25.3241,25.2808,25.288,28300.0
2013-06-26 13:45:00,35.04,35.08,35.04,35.07,32200.0,25.2808,25.3096,25.2808,25.3024,32200.0
2013-06-26 13:50:00,35.07,35.09,35.05,35.08,31200.0,25.3024,25.3169,25.288,25.3096,31200.0
2013-06-26 13:55:00,35.07,35.09,35.07,35.09,24300.0,25.3024,25.3169,25.3024,25.3169,24300.0
2013-06-26 14:00:00,35.09,35.11,35.07,35.07,31300.0,25.3169,25.3313,25.3024,25.3024,31300.0
2013-06-26 14:05:00,35.07,35.09,35.05,35.09,37700.0,25.3024,25.3169,25.288,25.3169,37700.0
2013-06-26 14:10:00,35.09,35.09,35.07,35.08,19100.0,25.3169,25.3169,25.3024,25.3096,19100.0
2013-06-26 14:15:00,35.08,35.08,35.05,35.05,25700.0,25.3096,25.3096,25.288,25.288,25700.0
2013-06-26 14:20:00,35.05,35.06,35.04,35.05,46000.0,25.288,25.2952,25.2808,25.288,46000.0
2013-06-26 14:25:00,35.05,35.08,35.04,35.08,30700.0,25.288,25.3096,25.2808,25.3096,30700.0
2013-06-26 14:30:00,35.07,35.08,35.04,35.05,50700.0,25.3024,25.3096,25.2808,25.288,50700.0
2013-06-26 14:35:00,35.05,35.07,35.04,35.07,41700.0,25.288,25.3024,25.2808,25.3024,41700.0
2013-06-26 14:40:00,35.07,35.09,35.06,35.06,32200.0,25.3024,25.3169,25.2952,25.2952,32200.0
2013-06-26 14:45:00,35.06,35.07,35.04,35.07,33400.0,25.2952,25.3024,25.2808,25.3024,33400.0
2013-06-26 14:50:00,35.07,35.1,35.06,35.09,30000.0,25.3024,25.3241,25.2952,25.3169,30000.0
2013-06-26 14:55:00,35.09,35.12,35.09,35.09,46800.0,25.3169,25.3385,25.3169,25.3169,46800.0
2013-06-26 15:00:00,35.09,35.14,35.09,35.11,81300.0,25.3169,25.3529,25.3169,25.3313,81300.0
2013-06-26 15:05:00,35.1,35.15,35.1,35.13,23300.0,25.3241,25.3602,25.3241,25.3457,23300.0
2013-06-26 15:10:00,35.13,35.16,35.1,35.13,141300.0,25.3457,25.3674,25.3241,25.3457,141300.0
2013-06-26 15:15:00,35.14,35.16,35.12,35.13,26800.0,25.3529,25.3674,25.3385,25.3457,26800.0
2013-06-26 15:20:00,35.13,35.13,35.09,35.12,99800.0,25.3457,25.3457,25.3169,25.3385,99800.0
2013-06-26 15:25:00,35.12,35.12,35.08,35.09,86400.0,25.3385,25.3385,25.3096,25.3169,86400.0
2013-06-26 15:30:00,35.08,35.09,35.05,35.05,106300.0,25.3096,25.3169,25.288,25.288,106300.0
2013-06-26 15:35:00,35.05,35.05,35.03,35.04,100800.0,25.288,25.288,25.2736,25.2808,100800.0
2013-06-26 15:40:00,35.05,35.06,35.02,35.02,92100.0,25.288,25.2952,25.2664,25.2664,92100.0
2013-06-26 15:45:00,35.02,35.04,35.01,35.02,124000.0,25.2664,25.2808,25.2591,25.2664,124000.0
2013-06-26 15:50:00,35.02,35.02,34.99,34.99,594200.0,25.2664,25.2664,25.2447,25.2447,594200.0
2013-06-26 15:55:00,35.0,35.0,34.96,34.96,335900.0,25.2519,25.2519,25.2231,25.2231,335900.0
2013-06-27 09:30:00,35.1,35.18,35.05,35.08,153300.0,25.3241,25.3818,25.288,25.3096,153300.0
2013-06-27 09:35:00,35.1,35.16,35.05,35.1,88000.0,25.3241,25.3674,25.288,25.3241,88000.0
2013-06-27 09:40:00,35.1,35.12,35.03,35.03,92800.0,25.3241,25.3385,25.2736,25.2736,92800.0
2013-06-27 09:45:00,35.02,35.08,35.02,35.06,61600.0,25.2664,25.3096,25.2664,25.2952,61600.0
2013-06-27 09:50:00,35.06,35.08,35.04,35.07,63200.0,25.2952,25.3096,25.2808,25.3024,63200.0
2013-06-27 09:55:00,35.07,35.08,35.02,35.02,99000.0,25.3024,25.3096,25.2664,25.2664,99000.0
2013-06-27 10:00:00,35.02,35.03,34.98,34.98,50300.0,25.2664,25.2736,25.2375,25.2375,50300.0
2013-06-27 10:05:00,34.97,35.08,34.93,35.08,75200.0,25.2303,25.3096,25.2014,25.3096,75200.0
2013-06-27 10:10:00,35.08,35.09,35.05,35.05,69500.0,25.3096,25.3169,25.288,25.288,69500.0
2013-06-27 10:15:00,35.06,35.07,35.01,35.06,75200.0,25.2952,25.3024,25.2591,25.2952,75200.0
2013-06-27 10:20:00,35.06,35.09,35.05,35.08,94100.0,25.2952,25.3169,25.288,25.3096,94100.0
2013-06-27 10:25:00,35.07,35.14,35.05,35.12,52100.0,25.3024,25.3529,25.288,25.3385,52100.0
2013-06-27 10:30:00,35.12,35.19,35.12,35.19,202900.0,25.3385,25.389,25.3385,25.389,202900.0
2013-06-27 10:35:00,35.19,35.19,35.12,35.12,126100.0,25.389,25.389,25.3385,25.3385,126100.0
2013-06-27 10:40:00,35.12,35.16,35.12,35.13,113300.0,25.3385,25.3674,25.3385,25.3457,113300.0
2013-06-27 10:45:00,35.13,35.15,35.1,35.12,65900.0,25.3457,25.3602,25.3241,25.3385,65900.0
2013-06-27 10:50:00,35.12,35.15,35.11,35.12,63500.0,25.3385,25.3602,25.3313,25.3385,63500.0
2013-06-27 10:55:00,35.13,35.14,35.1,35.12,45300.0,25.3457,25.3529,25.3241,25.3385,45300.0
2013-06-27 11:00:00,35.12,35.15,35.11,35.15,74500.0,25.3385,25.3602,25.3313,25.3602,74500.0
2013-06-27 11:05:00,35.15,35.16,35.11,35.13,67300.0,25.3602,25.3674,25.3313,25.3457,67300.0
2013-06-27 11:10:00,35.12,35.14,35.11,35.14,59900.0,25.3385,25.3529,25.3313,25.3529,59900.0
2013-06-27 11:15:00,35.13,35.15,35.12,35.12,46400.0,25.3457,25.3602,25.3385,25.3385,46400.0
2013-06-27 11:20:00,35.13,35.16,35.1,35.12,103400.0,25.3457,25.3674,25.3241,25.3385,103400.0
2013-06-27 11:25:00,35.11,35.13,35.09,35.1,120200.0,25.3313,25.3457,25.3169,25.3241,120200.0
2013-06-27 11:30:00,35.09,35.09,35.01,35.01,96400.0,25.3169,25.3169,25.2591,25.2591,96400.0
2013-06-27 11:35:00,35.02,35.03,34.98,34.99,63700.0,25.2664,25.2736,25.2375,25.2447,63700.0
2013-06-27 11:40:00,35.0,35.04,34.98,35.02,44800.0,25.2519,25.2808,25.2375,25.2664,44800.0
2013-06-27 11:45:00,35.03,35.06,35.03,35.05,56200.0,25.2736,25.2952,25.2736,25.288,56200.0
2013-06-27 11:50:00,35.05,35.09,35.05,35.09,81100.0,25.288,25.3169,25.288,25.3169,81100.0
2013-06-27 11:55:00,35.09,35.1,35.08,35.08,74000.0,25.3169,25.3241,25.3096,25.3096,74000.0
2013-06-27 12:00:00,35.07,35.09,35.06,35.06,109600.0,25.3024,25.3169,25.2952,25.2952,109600.0
2013-06-27 12:05:00,35.07,35.09,35.05,35.06,116900.0,25.3024,25.3169,25.288,25.2952,116900.0
2013-06-27 12:10:00,35.05,35.08,35.04,35.08,83800.0,25.288,25.3096,25.2808,25.3096,83800.0
2013-06-27 12:15:00,35.09,35.1,35.07,35.09,104500.0,25.3169,25.3241,25.3024,25.3169,104500.0
2013-06-27 12:20:00,35.09,35.1,35.04,35.04,68500.0,25.3169,25.3241,25.2808,25.2808,68500.0
2013-06-27 12:25:00,35.04,35.06,35.03,35.06,94300.0,25.2808,25.2952,25.2736,25.2952,94300.0
2013-06-27 12:30:00,35.06,35.07,35.05,35.07,51700.0,25.2952,25.3024,25.288,25.3024,51700.0
2013-06-27 12:35:00,35.07,35.09,35.06,35.09,32100.0,25.3024,25.3169,25.2952,25.3169,32100.0
2013-06-27 12:40:00,35.09,35.1,35.07,35.09,74900.0,25.3169,25.3241,25.3024,25.3169,74900.0
2013-06-27 12:45:00,35.09,35.09,35.06,35.07,28300.0,25.3169,25.3169,25.2952,25.3024,28300.0
2013-06-27 12:50:00,35.07,35.07,35.06,35.07,20200.0,25.3024,25.3024,25.2952,25.3024,20200.0
2013-06-27 12:55:00,35.07,35.09,35.05,35.05,45700.0,25.3024,25.3169,25.288,25.288,45700.0
2013-06-27 13:00:00,35.05,35.1,35.04,35.08,92300.0,25.288,25.3241,25.2808,25.3096,92300.0
2013-06-27 13:05:00,35.07,35.09,35.06,35.09,28000.0,25.3024,25.3169,25.2952,25.3169,28000.0
2013-06-27 13:10:00,35.09,35.14,35.09,35.11,50800.0,25.3169,25.3529,25.3169,25.3313,50800.0
2013-06-27 13:15:00,35.11,35.13,35.1,35.12,70700.0,25.3313,25.3457,25.3241,25.3385,70700.0
2013-06-27 13:20:00,35.11,35.11,35.08,35.1,26800.0,25.3313,25.3313,25.3096,25.3241,26800.0
2013-06-27 13:25:00,35.1,35.13,35.09,35.1,45100.0,25.3241,25.3457,25.3169,25.3241,45100.0
2013-06-27 13:30:00,35.1,35.14,35.09,35.11,50100.0,25.3241,25.3529,25.3169,25.3313,50100.0
2013-06-27 13:35:00,35.11,35.15,35.11,35.13,60900.0,25.3313,25.3602,25.3313,25.3457,60900.0
2013-06-27 13:40:00,35.13,35.14,35.11,35.11,55200.0,25.3457,25.3529,25.3313,25.3313,55200.0
2013-06-27 13:45:00,35.11,35.16,35.11,35.16,56000.0,25.3313,25.3674,25.3313,25.3674,56000.0
2013-06-27 13:50:00,35.16,35.16,35.1,35.11,71800.0,25.3674,25.3674,25.3241,25.3313,71800.0
2013-06-27 13:55:00,35.1,35.1,35.04,35.04,50800.0,25.3241,25.3241,25.2808,25.2808,50800.0
2013-06-27 14:00:00,35.04,35.05,35.01,35.02,31300.0,25.2808,25.288,25.2591,25.2664,31300.0
2013-06-27 14:05:00,35.02,35.02,34.95,34.95,56200.0,25.2664,25.2664,25.2159,25.2159,56200.0
2013-06-27 14:10:00,34.95,34.95,34.91,34.92,37800.0,25.2159,25.2159,25.187,25.1942,37800.0
2013-06-27 14:15:00,34.92,34.94,34.9,34.93,66200.0,25.1942,25.2086,25.1798,25.2014,66200.0
2013-06-27 14:20:00,34.94,34.96,34.94,34.94,79500.0,25.2086,25.2231,25.2086,25.2086,79500.0
2013-06-27 14:25:00,34.95,35.0,34.94,34.98,89500.0,25.2159,25.2519,25.2086,25.2375,89500.0
2013-06-27 14:30:00,34.98,35.02,34.98,35.01,111000.0,25.2375,25.2664,25.2375,25.2591,111000.0
2013-06-27 14:35:00,35.0,35.03,34.99,35.02,70200.0,25.2519,25.2736,25.2447,25.2664,70200.0
2013-06-27 14:40:00,35.01,35.04,35.01,35.02,46900.0,25.2591,25.2808,25.2591,25.2664,46900.0
2013-06-27 14:45:00,35.01,35.04,34.98,35.01,116500.0,25.2591,25.2808,25.2375,25.2591,116500.0
2013-06-27 14:50:00,35.0,35.0,34.97,34.98,111200.0,25.2519,25.2519,25.2303,25.2375,111200.0
2013-06-27 14:55:00,34.97,35.01,34.97,34.98,33600.0,25.2303,25.2591,25.2303,25.2375,33600.0
2013-06-27 15:00:00,34.98,34.99,34.98,34.98,20300.0,25.2375,25.2447,25.2375,25.2375,20300.0
2013-06-27 15:05:00,34.99,35.01,34.96,34.99,58600.0,25.2447,25.2591,25.2231,25.2447,58600.0
2013-06-27 15:10:00,35.0,35.03,34.98,35.02,85400.0,25.2519,25.2736,25.2375,25.2664,85400.0
2013-06-27 15:15:00,35.01,35.03,34.98,34.98,102700.0,25.2591,25.2736,25.2375,25.2375,102700.0
2013-06-27 15:20:00,34.98,35.0,34.94,34.95,161000.0,25.2375,25.2519,25.2086,25.2159,161000.0
2013-06-27 15:25:00,34.96,34.97,34.9,34.91,176200.0,25.2231,25.2303,25.1798,25.187,176200.0
2013-06-27 15:30:00,34.92,34.95,34.91,34.93,81100.0,25.1942,25.2159,25.187,25.2014,81100.0
2013-06-27 15:35:00,34.93,34.94,34.91,34.93,39300.0,25.2014,25.2086,25.187,25.2014,39300.0
2013-06-27 15:40:00,34.93,34.94,34.91,34.91,54200.0,25.2014,25.2086,25.187,25.187,54200.0
2013-06-27 15:45:00,34.91,34.92,34.9,34.9,68100.0,25.187,25.1942,25.1798,25.1798,68100.0
2013-06-27 15:50:00,34.9,34.93,34.88,34.93,180000.0,25.1798,25.2014,25.1654,25.2014,180000.0
2013-06-27 15:55:00,34.93,34.95,34.85,34.86,211900.0,25.2014,25.2159,25.1437,25.1509,211900.0
2013-06-28 09:30:00,34.58,34.69,34.51,34.67,103300.0,24.9489,25.0283,24.8984,25.0138,103300.0
2013-06-28 09:35:00,34.68,34.68,34.62,34.65,107400.0,25.0211,25.0211,24.9778,24.9994,107400.0
2013-06-28 09:40:00,34.64,34.66,34.61,34.63,124000.0,24.9922,25.0066,24.9706,24.985,124000.0
2013-06-28 09:45:00,34.63,34.69,34.62,34.69,154200.0,24.985,25.0283,24.9778,25.0283,154200.0
2013-06-28 09:50:00,34.68,34.68,34.63,34.66,60800.0,25.0211,25.0211,24.985,25.0066,60800.0
2013-06-28 09:55:00,34.65,34.67,34.62,34.63,153500.0,24.9994,25.0138,24.9778,24.985,153500.0
2013-06-28 10:00:00,34.64,34.69,34.63,34.65,181800.0,24.9922,25.0283,24.985,24.9994,181800.0
2013-06-28 10:05:00,34.65,34.69,34.62,34.66,167000.0,24.9994,25.0283,24.9778,25.0066,167000.0
2013-06-28 10:10:00,34.65,34.68,34.63,34.66,72300.0,24.9994,25.0211,24.985,25.0066,72300.0
2013-06-28 10:15:00,34.66,34.7,34.65,34.69,85900.0,25.0066,25.0355,24.9994,25.0283,85900.0
2013-06-28 10:20:00,34.68,34.7,34.66,34.68,57500.0,25.0211,25.0355,25.0066,25.0211,57500.0
2013-06-28 10:25:00,34.68,34.72,34.66,34.71,72300.0,25.0211,25.0499,25.0066,25.0427,72300.0
2013-06-28 10:30:00,34.71,34.8,34.71,34.79,76000.0,25.0427,25.1076,25.0427,25.1004,76000.0
2013-06-28 10:35:00,34.79,34.95,34.79,34.95,77100.0,25.1004,25.2159,25.1004,25.2159,77100.0
2013-06-28 10:40:00,34.95,34.97,34.89,34.9,49100.0,25.2159,25.2303,25.1726,25.1798,49100.0
2013-06-28 10:45:00,34.9,34.91,34.84,34.86,42600.0,25.1798,25.187,25.1365,25.1509,42600.0
2013-06-28 10:50:00,34.86,34.9,34.84,34.9,44600.0,25.1509,25.1798,25.1365,25.1798,44600.0
2013-06-28 10:55:00,34.91,34.97,34.91,34.91,36800.0,25.187,25.2303,25.187,25.187,36800.0
2013-06-28 11:00:00,34.91,34.97,34.89,34.97,37900.0,25.187,25.2303,25.1726,25.2303,37900.0
2013-06-28 11:05:00,34.97,35.02,34.97,35.01,43500.0,25.2303,25.2664,25.2303,25.2591,43500.0
2013-06-28 11:10:00,34.99,35.04,34.99,35.03,31400.0,25.2447,25.2808,25.2447,25.2736,31400.0
2013-06-28 11:15:00,35.04,35.04,34.96,34.96,31200.0,25.2808,25.2808,25.2231,25.2231,31200.0
2013-06-28 11:20:00,34.97,34.98,34.93,34.93,32900.0,25.2303,25.2375,25.2014,25.2014,32900.0
2013-06-28 11:25:00,34.93,34.96,34.87,34.87,61900.0,25.2014,25.2231,25.1581,25.1581,61900.0
2013-06-28 11:30:00,34.87,34.91,34.84,34.85,62100.0,25.1581,25.187,25.1365,25.1437,62100.0
2013-06-28 11:35:00,34.85,34.88,34.83,34.86,83200.0,25.1437,25.1654,25.1293,25.1509,83200.0
2013-06-28 11:40:00,34.86,34.86,34.79,34.8,91500.0,25.1509,25.1509,25.1004,25.1076,91500.0
2013-06-28 11:45:00,34.8,34.84,34.79,34.83,145300.0,25.1076,25.1365,25.1004,25.1293,145300.0
2013-06-28 11:50:00,34.83,34.84,34.78,34.8,84200.0,25.1293,25.1365,25.0932,25.1076,84200.0
2013-06-28 11:55:00,34.8,34.8,34.78,34.8,58300.0,25.1076,25.1076,25.0932,25.1076,58300.0
2013-06-28 12:00:00,34.79,34.8,34.72,34.73,74100.0,25.1004,25.1076,25.0499,25.0571,74100.0
2013-06-28 12:05:00,34.73,34.75,34.7,34.71,47700.0,25.0571,25.0716,25.0355,25.0427,47700.0
2013-06-28 12:10:00,34.71,34.75,34.7,34.73,74200.0,25.0427,25.0716,25.0355,25.0571,74200.0
2013-06-28 12:15:00,34.73,34.73,34.69,34.7,93200.0,25.0571,25.0571,25.0283,25.0355,93200.0
2013-06-28 12:20:00,34.69,34.72,34.67,34.71,56800.0,25.0283,25.0499,25.0138,25.0427,56800.0
2013-06-28 12:25:00,34.71,34.73,34.7,34.73,38300.0,25.0427,25.0571,25.0355,25.0571,38300.0
2013-06-28 12:30:00,34.73,34.73,34.7,34.72,38100.0,25.0571,25.0571,25.0355,25.0499,38100.0
2013-06-28 12:35:00,34.72,34.8,34.72,34.79,36100.0,25.0499,25.1076,25.0499,25.1004,36100.0
2013-06-28 12:40:00,34.79,34.79,34.75,34.78,31400.0,25.1004,25.1004,25.0716,25.0932,31400.0
2013-06-28 12:45:00,34.77,34.8,34.76,34.79,47400.0,25.086,25.1076,25.0788,25.1004,47400.0
2013-06-28 12:50:00,34.79,34.85,34.77,34.83,28100.0,25.1004,25.1437,25.086,25.1293,28100.0
2013-06-28 12:55:00,34.82,34.83,34.77,34.77,21000.0,25.1221,25.1293,25.086,25.086,21000.0
2013-06-28 13:00:00,34.77,34.8,34.75,34.79,55500.0,25.086,25.1076,25.0716,25.1004,55500.0
2013-06-28 13:05:00,34.79,34.81,34.77,34.81,43500.0,25.1004,25.1148,25.086,25.1148,43500.0
2013-06-28 13:10:00,34.8,34.85,34.79,34.83,42900.0,25.1076,25.1437,25.1004,25.1293,42900.0
2013-06-28 13:15:00,34.83,34.9,34.83,34.89,36100.0,25.1293,25.1798,25.1293,25.1726,36100.0
2013-06-28 13:20:00,34.89,34.89,34.85,34.87,32200.0,25.1726,25.1726,25.1437,25.1581,32200.0
2013-06-28 13:25:00,34.87,34.87,34.81,34.82,47000.0,25.1581,25.1581,25.1148,25.1221,47000.0
2013-06-28 13:30:00,34.82,34.86,34.82,34.85,28800.0,25.1221,25.1509,25.1221,25.1437,28800.0
2013-06-28 13:35:00,34.84,34.92,34.84,34.9,36200.0,25.1365,25.1942,25.1365,25.1798,36200.0
2013-06-28 13:40:00,34.89,34.9,34.85,34.87,50600.0,25.1726,25.1798,25.1437,25.1581,50600.0
2013-06-28 13:45:00,34.86,34.9,34.86,34.87,25900.0,25.1509,25.1798,25.1509,25.1581,25900.0
2013-06-28 13:50:00,34.87,34.93,34.85,34.92,64400.0,25.1581,25.2014,25.1437,25.1942,64400.0
2013-06-28 13:55:00,34.92,34.99,34.91,34.97,82200.0,25.1942,25.2447,25.187,25.2303,82200.0
2013-06-28 14:00:00,34.97,35.01,34.96,35.01,83200.0,25.2303,25.2591,25.2231,25.2591,83200.0
2013-06-28 14:05:00,35.01,35.06,35.0,35.05,54500.0,25.2591,25.2952,25.2519,25.288,54500.0
2013-06-28 14:10:00,35.04,35.08,35.01,35.01,58000.0,25.2808,25.3096,25.2591,25.2591,58000.0
2013-06-28 14:15:00,35.02,35.03,34.98,35.0,56300.0,25.2664,25.2736,25.2375,25.2519,56300.0
2013-06-28 14:20:00,35.0,35.0,34.94,34.95,45000.0,25.2519,25.2519,25.2086,25.2159,45000.0
2013-06-28 14:25:00,34.95,34.99,34.95,34.96,38100.0,25.2159,25.2447,25.2159,25.2231,38100.0
2013-06-28 14:30:00,34.96,35.0,34.96,35.0,15900.0,25.2231,25.2519,25.2231,25.2519,15900.0
2013-06-28 14:35:00,35.0,35.03,34.98,35.02,40300.0,25.2519,25.2736,25.2375,25.2664,40300.0
2013-06-28 14:40:00,35.02,35.04,34.97,34.98,49500.0,25.2664,25.2808,25.2303,25.2375,49500.0
2013-06-28 14:45:00,34.98,35.0,34.96,35.0,41900.0,25.2375,25.2519,25.2231,25.2519,41900.0
2013-06-28 14:50:00,35.0,35.02,34.99,34.99,33600.0,25.2519,25.2664,25.2447,25.2447,33600.0
2013-06-28 14:55:00,34.99,34.99,34.91,34.93,61500.0,25.2447,25.2447,25.187,25.2014,61500.0
2013-06-28 15:00:00,34.92,34.92,34.85,34.85,45000.0,25.1942,25.1942,25.1437,25.1437,45000.0
2013-06-28 15:05:00,34.85,34.87,34.81,34.82,64300.0,25.1437,25.1581,25.1148,25.1221,64300.0
2013-06-28 15:10:00,34.83,34.85,34.8,34.84,58000.0,25.1293,25.1437,25.1076,25.1365,58000.0
2013-06-28 15:15:00,34.84,34.89,34.84,34.88,51700.0,25.1365,25.1726,25.1365,25.1654,51700.0
2013-06-28 15:20:00,34.89,34.91,34.87,34.91,64800.0,25.1726,25.187,25.1581,25.187,64800.0
2013-06-28 15:25:00,34.91,34.96,34.91,34.96,65200.0,25.187,25.2231,25.187,25.2231,65200.0
2013-06-28 15:30:00,34.97,35.02,34.95,35.0,90800.0,25.2303,25.2664,25.2159,25.2519,90800.0
2013-06-28 15:35:00,35.01,35.02,34.96,34.99,78100.0,25.2591,25.2664,25.2231,25.2447,78100.0
2013-06-28 15:40:00,34.98,35.01,34.93,34.94,145700.0,25.2375,25.2591,25.2014,25.2086,145700.0
2013-06-28 15:45:00,34.95,34.96,34.92,34.93,92100.0,25.2159,25.2231,25.1942,25.2014,92100.0
2013-06-28 15:50:00,34.93,34.97,34.93,34.94,277300.0,25.2014,25.2303,25.2014,25.2086,277300.0
2013-06-28 15:55:00,34.93,34.95,34.83,34.83,487900.0,25.2014,25.2159,25.1293,25.1293,487900.0
2013-07-01 09:30:00,34.95,35.21,34.95,35.08,88900.0,25.2159,25.4034,25.2159,25.3096,88900.0
2013-07-01 09:35:00,35.08,35.2,35.02,35.03,72700.0,25.3096,25.3962,25.2664,25.2736,72700.0
2013-07-01 09:40:00,35.03,35.11,35.01,35.03,95300.0,25.2736,25.3313,25.2591,25.2736,95300.0
2013-07-01 09:45:00,35.04,35.09,35.01,35.08,83000.0,25.2808,25.3169,25.2591,25.3096,83000.0
2013-07-01 09:50:00,35.09,35.12,35.06,35.06,90700.0,25.3169,25.3385,25.2952,25.2952,90700.0
2013-07-01 09:55:00,35.06,35.09,35.03,35.07,59100.0,25.2952,25.3169,25.2736,25.3024,59100.0
2013-07-01 10:00:00,35.07,35.21,35.04,35.21,76400.0,25.3024,25.4034,25.2808,25.4034,76400.0
2013-07-01 10:05:00,35.21,35.21,35.14,35.16,81600.0,25.4034,25.4034,25.3529,25.3674,81600.0
2013-07-01 10:10:00,35.17,35.24,35.16,35.24,95600.0,25.3746,25.4251,25.3674,25.4251,95600.0
2013-07-01 10:15:00,35.24,35.27,35.22,35.27,88600.0,25.4251,25.4467,25.4107,25.4467,88600.0
2013-07-01 10:20:00,35.27,35.33,35.27,35.27,97600.0,25.4467,25.49,25.4467,25.4467,97600.0
2013-07-01 10:25:00,35.27,35.27,35.22,35.22,102900.0,25.4467,25.4467,25.4107,25.4107,102900.0
2013-07-01 10:30:00,35.23,35.27,35.23,35.27,47800.0,25.4179,25.4467,25.4179,25.4467,47800.0
2013-07-01 10:35:00,35.27,35.3,35.21,35.24,53200.0,25.4467,25.4684,25.4034,25.4251,53200.0
2013-07-01 10:40:00,35.24,35.3,35.24,35.3,57500.0,25.4251,25.4684,25.4251,25.4684,57500.0
2013-07-01 10:45:00,35.31,35.35,35.29,35.34,59300.0,25.4756,25.5045,25.4612,25.4972,59300.0
2013-07-01 10:50:00,35.34,35.38,35.33,35.34,60900.0,25.4972,25.5261,25.49,25.4972,60900.0
2013-07-01 10:55:00,35.34,35.36,35.3,35.32,43700.0,25.4972,25.5117,25.4684,25.4828,43700.0
2013-07-01 11:00:00,35.33,35.36,35.3,35.35,120500.0,25.49,25.5117,25.4684,25.5045,120500.0
2013-07-01 11:05:00,35.35,35.38,35.33,35.37,24900.0,25.5045,25.5261,25.49,25.5189,24900.0
2013-07-01 11:10:00,35.37,35.37,35.32,35.35,49200.0,25.5189,25.5189,25.4828,25.5045,49200.0
2013-07-01 11:15:00,35.34,35.36,35.31,35.31,225200.0,25.4972,25.5117,25.4756,25.4756,225200.0
2013-07-01 11:20:00,35.31,35.33,35.27,35.31,108400.0,25.4756,25.49,25.4467,25.4756,108400.0
2013-07-01 11:25:00,35.32,35.32,35.27,35.27,82900.0,25.4828,25.4828,25.4467,25.4467,82900.0
2013-07-01 11:30:00,35.27,35.32,35.26,35.29,69400.0,25.4467,25.4828,25.4395,25.4612,69400.0
2013-07-01 11:35:00,35.29,35.31,35.28,35.3,85600.0,25.4612,25.4756,25.4539,25.4684,85600.0
2013-07-01 11:40:00,35.3,35.33,35.25,35.33,39900.0,25.4684,25.49,25.4323,25.49,39900.0
2013-07-01 11:45:00,35.33,35.35,35.3,35.35,32900.0,25.49,25.5045,25.4684,25.5045,32900.0
2013-07-01 11:50:00,35.36,35.37,35.32,35.34,38700.0,25.5117,25.5189,25.4828,25.4972,38700.0
2013-07-01 11:55:00,35.34,35.38,35.33,35.37,27200.0,25.4972,25.5261,25.49,25.5189,27200.0
2013-07-01 12:00:00,35.37,35.37,35.33,35.34,35500.0,25.5189,25.5189,25.49,25.4972,35500.0
2013-07-01 12:05:00,35.33,35.33,35.29,35.3,36400.0,25.49,25.49,25.4612,25.4684,36400.0
2013-07-01 12:10:00,35.31,35.32,35.3,35.32,13100.0,25.4756,25.4828,25.4684,25.4828,13100.0
2013-07-01 12:15:00,35.32,35.33,35.27,35.27,35700.0,25.4828,25.49,25.4467,25.4467,35700.0
2013-07-01 12:20:00,35.27,35.27,35.22,35.22,26500.0,25.4467,25.4467,25.4107,25.4107,26500.0
2013-07-01 12:25:00,35.23,35.23,35.15,35.15,77400.0,25.4179,25.4179,25.3602,25.3602,77400.0
2013-07-01 12:30:00,35.15,35.17,35.12,35.15,75100.0,25.3602,25.3746,25.3385,25.3602,75100.0
2013-07-01 12:35:00,35.15,35.18,35.14,35.17,16500.0,25.3602,25.3818,25.3529,25.3746,16500.0
2013-07-01 12:40:00,35.18,35.22,35.17,35.21,26900.0,25.3818,25.4107,25.3746,25.4034,26900.0
2013-07-01 12:45:00,35.21,35.24,35.18,35.23,25300.0,25.4034,25.4251,25.3818,25.4179,25300.0
2013-07-01 12:50:00,35.23,35.25,35.21,35.22,45800.0,25.4179,25.4323,25.4034,25.4107,45800.0
2013-07-01 12:55:00,35.21,35.23,35.2,35.2,26400.0,25.4034,25.4179,25.3962,25.3962,26400.0
2013-07-01 13:00:00,35.19,35.2,35.14,35.18,30700.0,25.389,25.3962,25.3529,25.3818,30700.0
2013-07-01 13:05:00,35.18,35.18,35.15,35.16,17200.0,25.3818,25.3818,25.3602,25.3674,17200.0
2013-07-01 13:10:00,35.16,35.2,35.15,35.19,37400.0,25.3674,25.3962,25.3602,25.389,37400.0
2013-07-01 13:15:00,35.18,35.23,35.18,35.23,43300.0,25.3818,25.4179,25.3818,25.4179,43300.0
2013-07-01 13:20:00,35.22,35.26,35.21,35.26,19800.0,25.4107,25.4395,25.4034,25.4395,19800.0
2013-07-01 13:25:00,35.26,35.29,35.24,35.25,59200.0,25.4395,25.4612,25.4251,25.4323,59200.0
2013-07-01 13:30:00,35.25,35.26,35.21,35.22,37500.0,25.4323,25.4395,25.4034,25.4107,37500.0
2013-07-01 13:35:00,35.22,35.25,35.21,35.23,64800.0,25.4107,25.4323,25.4034,25.4179,64800.0
2013-07-01 13:40:00,35.22,35.28,35.18,35.2,71700.0,25.4107,25.4539,25.3818,25.3962,71700.0
2013-07-01 13:45:00,35.21,35.21,35.14,35.14,38000.0,25.4034,25.4034,25.3529,25.3529,38000.0
2013-07-01 13:50:00,35.13,35.14,35.11,35.11,17700.0,25.3457,25.3529,25.3313,25.3313,17700.0
2013-07-01 13:55:00,35.11,35.13,35.09,35.1,55100.0,25.3313,25.3457,25.3169,25.3241,55100.0
2013-07-01 14:00:00,35.09,35.11,35.08,35.09,24300.0,25.3169,25.3313,25.3096,25.3169,24300.0
2013-07-01 14:05:00,35.09,35.11,35.08,35.1,40600.0,25.3169,25.3313,25.3096,25.3241,40600.0
2013-07-01 14:10:00,35.1,35.11,35.02,35.02,63800.0,25.3241,25.3313,25.2664,25.2664,63800.0
2013-07-01 14:15:00,35.02,35.03,35.0,35.0,43600.0,25.2664,25.2736,25.2519,25.2519,43600.0
2013-07-01 14:20:00,35.0,35.0,34.94,34.96,50300.0,25.2519,25.2519,25.2086,25.2231,50300.0
2013-07-01 14:25:00,34.96,35.05,34.96,35.05,53600.0,25.2231,25.288,25.2231,25.288,53600.0
2013-07-01 14:30:00,35.04,35.11,35.03,35.11,58000.0,25.2808,25.3313,25.2736,25.3313,58000.0
2013-07-01 14:35:00,35.11,35.14,35.09,35.14,62600.0,25.3313,25.3529,25.3169,25.3529,62600.0
2013-07-01 14:40:00,35.13,35.18,35.12,35.18,61200.0,25.3457,25.3818,25.3385,25.3818,61200.0
2013-07-01 14:45:00,35.18,35.2,35.16,35.17,29500.0,25.3818,25.3962,25.3674,25.3746,29500.0
2013-07-01 14:50:00,35.17,35.22,35.15,35.21,22400.0,25.3746,25.4107,25.3602,25.4034,22400.0
2013-07-01 14:55:00,35.21,35.22,35.19,35.2,39100.0,25.4034,25.4107,25.389,25.3962,39100.0
2013-07-01 15:00:00,35.2,35.25,35.2,35.23,53200.0,25.3962,25.4323,25.3962,25.4179,53200.0
2013-07-01 15:05:00,35.22,35.23,35.19,35.19,19000.0,25.4107,25.4179,25.389,25.389,19000.0
2013-07-01 15:10:00,35.2,35.2,35.14,35.2,60100.0,25.3962,25.3962,25.3529,25.3962,60100.0
2013-07-01 15:15:00,35.19,35.19,35.1,35.12,55500.0,25.389,25.389,25.3241,25.3385,55500.0
2013-07-01 15:20:00,35.11,35.15,35.1,35.14,62300.0,25.3313,25.3602,25.3241,25.3529,62300.0
2013-07-01 15:25:00,35.13,35.14,35.09,35.09,52400.0,25.3457,25.3529,25.3169,25.3169,52400.0
2013-07-01 15:30:00,35.09,35.09,35.03,35.06,65100.0,25.3169,25.3169,25.2736,25.2952,65100.0
2013-07-01 15:35:00,35.05,35.08,35.02,35.02,70600.0,25.288,25.3096,25.2664,25.2664,70600.0
2013-07-01 15:40:00,35.02,35.06,35.01,35.02,73200.0,25.2664,25.2952,25.2591,25.2664,73200.0
2013-07-01 15:45:00,35.02,35.04,34.99,35.02,82900.0,25.2664,25.2808,25.2447,25.2664,82900.0
2013-07-01 15:50:00,35.02,35.04,35.0,35.04,193300.0,25.2664,25.2808,25.2519,25.2808,193300.0
2013-07-01 15:55:00,35.04,35.05,35.02,35.05,242600.0,25.2808,25.288,25.2664,25.288,242600.0
2013-07-02 09:30:00,34.89,35.17,34.83,35.17,193500.0,25.1726,25.3746,25.1293,25.3746,193500.0
2013-07-02 09:35:00,35.16,35.3,35.13,35.26,84500.0,25.3674,25.4684,25.3457,25.4395,84500.0
2013-07-02 09:40:00,35.26,35.34,35.26,35.3,74400.0,25.4395,25.4972,25.4395,25.4684,74400.0
2013-07-02 09:45:00,35.3,35.46,35.28,35.44,101500.0,25.4684,25.5838,25.4539,25.5694,101500.0
2013-07-02 09:50:00,35.45,35.46,35.34,35.45,124300.0,25.5766,25.5838,25.4972,25.5766,124300.0
2013-07-02 09:55:00,35.45,35.46,35.41,35.45,146000.0,25.5766,25.5838,25.5477,25.5766,146000.0
2013-07-02 10:00:00,35.45,35.47,35.39,35.45,113700.0,25.5766,25.591,25.5333,25.5766,113700.0
2013-07-02 10:05:00,35.45,35.55,35.45,35.52,355600.0,25.5766,25.6487,25.5766,25.6271,355600.0
2013-07-02 10:10:00,35.52,35.53,35.46,35.53,112600.0,25.6271,25.6343,25.5838,25.6343,112600.0
2013-07-02 10:15:00,35.52,35.55,35.45,35.52,139300.0,25.6271,25.6487,25.5766,25.6271,139300.0
2013-07-02 10:20:00,35.52,35.59,35.51,35.59,138100.0,25.6271,25.6776,25.6199,25.6776,138100.0
2013-07-02 10:25:00,35.58,35.6,35.51,35.54,79700.0,25.6704,25.6848,25.6199,25.6415,79700.0
2013-07-02 10:30:00,35.54,35.55,35.49,35.53,78700.0,25.6415,25.6487,25.6055,25.6343,78700.0
2013-07-02 10:35:00,35.52,35.55,35.5,35.54,81300.0,25.6271,25.6487,25.6127,25.6415,81300.0
2013-07-02 10:40:00,35.54,35.63,35.54,35.59,84400.0,25.6415,25.7065,25.6415,25.6776,84400.0
2013-07-02 10:45:00,35.6,35.62,35.58,35.59,73900.0,25.6848,25.6993,25.6704,25.6776,73900.0
2013-07-02 10:50:00,35.6,35.65,35.59,35.63,63300.0,25.6848,25.7209,25.6776,25.7065,63300.0
2013-07-02 10:55:00,35.63,35.66,35.62,35.64,57900.0,25.7065,25.7281,25.6993,25.7137,57900.0
2013-07-02 11:00:00,35.65,35.66,35.59,35.59,55900.0,25.7209,25.7281,25.6776,25.6776,55900.0
2013-07-02 11:05:00,35.6,35.63,35.59,35.6,57500.0,25.6848,25.7065,25.6776,25.6848,57500.0
2013-07-02 11:10:00,35.61,35.61,35.58,35.6,50900.0,25.692,25.692,25.6704,25.6848,50900.0
2013-07-02 11:15:00,35.6,35.62,35.55,35.6,64800.0,25.6848,25.6993,25.6487,25.6848,64800.0
2013-07-02 11:20:00,35.61,35.63,35.57,35.6,64500.0,25.692,25.7065,25.6632,25.6848,64500.0
2013-07-02 11:25:00,35.59,35.62,35.57,35.58,70000.0,25.6776,25.6993,25.6632,25.6704,70000.0
2013-07-02 11:30:00,35.6,35.6,35.52,35.54,86100.0,25.6848,25.6848,25.6271,25.6415,86100.0
2013-07-02 11:35:00,35.55,35.56,35.53,35.54,46100.0,25.6487,25.656,25.6343,25.6415,46100.0
2013-07-02 11:40:00,35.54,35.55,35.52,35.55,35200.0,25.6415,25.6487,25.6271,25.6487,35200.0
2013-07-02 11:45:00,35.54,35.6,35.52,35.56,60600.0,25.6415,25.6848,25.6271,25.656,60600.0
2013-07-02 11:50:00,35.56,35.59,35.55,35.58,45700.0,25.656,25.6776,25.6487,25.6704,45700.0
2013-07-02 11:55:00,35.58,35.59,35.55,35.57,41600.0,25.6704,25.6776,25.6487,25.6632,41600.0
2013-07-02 12:00:00,35.56,35.57,35.53,35.56,51700.0,25.656,25.6632,25.6343,25.656,51700.0
2013-07-02 12:05:00,35.55,35.57,35.52,35.52,63500.0,25.6487,25.6632,25.6271,25.6271,63500.0
2013-07-02 12:10:00,35.52,35.54,35.49,35.5,151400.0,25.6271,25.6415,25.6055,25.6127,151400.0
2013-07-02 12:15:00,35.49,35.5,35.44,35.44,143800.0,25.6055,25.6127,25.5694,25.5694,143800.0
2013-07-02 12:20:00,35.45,35.45,35.41,35.43,83600.0,25.5766,25.5766,25.5477,25.5622,83600.0
2013-07-02 12:25:00,35.43,35.45,35.42,35.43,77500.0,25.5622,25.5766,25.555,25.5622,77500.0
2013-07-02 12:30:00,35.43,35.43,35.4,35.43,74400.0,25.5622,25.5622,25.5405,25.5622,74400.0
2013-07-02 12:35:00,35.43,35.44,35.41,35.43,29900.0,25.5622,25.5694,25.5477,25.5622,29900.0
2013-07-02 12:40:00,35.43,35.43,35.32,35.35,65700.0,25.5622,25.5622,25.4828,25.5045,65700.0
2013-07-02 12:45:00,35.36,35.36,35.32,35.34,113900.0,25.5117,25.5117,25.4828,25.4972,113900.0
2013-07-02 12:50:00,35.34,35.34,35.3,35.32,31500.0,25.4972,25.4972,25.4684,25.4828,31500.0
2013-07-02 12:55:00,35.32,35.36,35.31,35.34,113900.0,25.4828,25.5117,25.4756,25.4972,113900.0
2013-07-02 13:00:00,35.34,35.34,35.29,35.3,48000.0,25.4972,25.4972,25.4612,25.4684,48000.0
2013-07-02 13:05:00,35.3,35.31,35.26,35.27,39800.0,25.4684,25.4756,25.4395,25.4467,39800.0
2013-07-02 13:10:00,35.27,35.27,35.18,35.18,71600.0,25.4467,25.4467,25.3818,25.3818,71600.0
2013-07-02 13:15:00,35.18,35.18,35.15,35.17,43200.0,25.3818,25.3818,25.3602,25.3746,43200.0
2013-07-02 13:20:00,35.17,35.18,35.15,35.16,37600.0,25.3746,25.3818,25.3602,25.3674,37600.0
2013-07-02 13:25:00,35.17,35.18,35.14,35.14,33200.0,25.3746,25.3818,25.3529,25.3529,33200.0
2013-07-02 13:30:00,35.14,35.18,35.13,35.16,30900.0,25.3529,25.3818,25.3457,25.3674,30900.0
2013-07-02 13:35:00,35.16,35.17,35.07,35.09,83400.0,25.3674,25.3746,25.3024,25.3169,83400.0
2013-07-02 13:40:00,35.09,35.13,35.07,35.13,43000.0,25.3169,25.3457,25.3024,25.3457,43000.0
2013-07-02 13:45:00,35.13,35.14,35.11,35.12,33100.0,25.3457,25.3529,25.3313,25.3385,33100.0
2013-07-02 13:50:00,35.12,35.17,35.12,35.16,27600.0,25.3385,25.3746,25.3385,25.3674,27600.0
2013-07-02 13:55:00,35.16,35.18,35.15,35.17,30300.0,25.3674,25.3818,25.3602,25.3746,30300.0
2013-07-02 14:00:00,35.18,35.18,35.14,35.17,46900.0,25.3818,25.3818,25.3529,25.3746,46900.0
2013-07-02 14:05:00,35.18,35.18,35.1,35.11,40200.0,25.3818,25.3818,25.3241,25.3313,40200.0
2013-07-02 14:10:00,35.11,35.12,35.02,35.07,58200.0,25.3313,25.3385,25.2664,25.3024,58200.0
2013-07-02 14:15:00,35.06,35.06,34.99,35.04,95300.0,25.2952,25.2952,25.2447,25.2808,95300.0
2013-07-02 14:20:00,35.05,35.05,34.99,35.02,51300.0,25.288,25.288,25.2447,25.2664,51300.0
2013-07-02 14:25:00,35.01,35.01,34.95,34.97,103800.0,25.2591,25.2591,25.2159,25.2303,103800.0
2013-07-02 14:30:00,34.95,35.01,34.94,35.01,37900.0,25.2159,25.2591,25.2086,25.2591,37900.0
2013-07-02 14:35:00,35.01,35.02,34.95,34.96,50800.0,25.2591,25.2664,25.2159,25.2231,50800.0
2013-07-02 14:40:00,34.96,35.02,34.96,35.01,65700.0,25.2231,25.2664,25.2231,25.2591,65700.0
2013-07-02 14:45:00,35.0,35.0,34.95,34.99,57700.0,25.2519,25.2519,25.2159,25.2447,57700.0
2013-07-02 14:50:00,34.99,35.05,34.98,35.05,132100.0,25.2447,25.288,25.2375,25.288,132100.0
2013-07-02 14:55:00,35.05,35.06,34.99,34.99,108700.0,25.288,25.2952,25.2447,25.2447,108700.0
2013-07-02 15:00:00,35.0,35.01,34.98,35.0,61300.0,25.2519,25.2591,25.2375,25.2519,61300.0
2013-07-02 15:05:00,35.0,35.01,34.97,34.97,57200.0,25.2519,25.2591,25.2303,25.2303,57200.0
2013-07-02 15:10:00,34.97,35.03,34.97,35.03,60000.0,25.2303,25.2736,25.2303,25.2736,60000.0
2013-07-02 15:15:00,35.03,35.05,35.01,35.04,99500.0,25.2736,25.288,25.2591,25.2808,99500.0
2013-07-02 15:20:00,35.04,35.06,35.02,35.02,134500.0,25.2808,25.2952,25.2664,25.2664,134500.0
2013-07-02 15:25:00,35.02,35.06,35.01,35.05,97400.0,25.2664,25.2952,25.2591,25.288,97400.0
2013-07-02 15:30:00,35.05,35.06,35.01,35.03,141800.0,25.288,25.2952,25.2591,25.2736,141800.0
2013-07-02 15:35:00,35.02,35.07,35.02,35.06,139800.0,25.2664,25.3024,25.2664,25.2952,139800.0
2013-07-02 15:40:00,35.06,35.08,35.05,35.06,153200.0,25.2952,25.3096,25.288,25.2952,153200.0
2013-07-02 15:45:00,35.07,35.12,35.05,35.08,192500.0,25.3024,25.3385,25.288,25.3096,192500.0
2013-07-02 15:50:00,35.08,35.14,35.08,35.13,315400.0,25.3096,25.3529,25.3096,25.3457,315400.0
2013-07-02 15:55:00,35.12,35.16,35.12,35.13,331700.0,25.3385,25.3674,25.3385,25.3457,331700.0
2013-07-03 09:30:00,34.84,35.05,34.81,35.05,90300.0,25.1365,25.288,25.1148,25.288,90300.0
2013-07-03 09:35:00,35.03,35.18,35.0,35.14,93400.0,25.2736,25.3818,25.2519,25.3529,93400.0
2013-07-03 09:40:00,35.12,35.25,35.12,35.14,62700.0,25.3385,25.4323,25.3385,25.3529,62700.0
2013-07-03 09:45:00,35.15,35.24,35.13,35.15,51400.0,25.3602,25.4251,25.3457,25.3602,51400.0
2013-07-03 09:50:00,35.14,35.26,35.14,35.2,54300.0,25.3529,25.4395,25.3529,25.3962,54300.0
2013-07-03 09:55:00,35.21,35.3,35.2,35.24,68800.0,25.4034,25.4684,25.3962,25.4251,68800.0
2013-07-03 10:00:00,35.24,35.27,35.18,35.19,105000.0,25.4251,25.4467,25.3818,25.389,105000.0
2013-07-03 10:05:00,35.19,35.26,35.15,35.26,61900.0,25.389,25.4395,25.3602,25.4395,61900.0
2013-07-03 10:10:00,35.26,35.32,35.19,35.32,90900.0,25.4395,25.4828,25.389,25.4828,90900.0
2013-07-03 10:15:00,35.33,35.37,35.29,35.33,74000.0,25.49,25.5189,25.4612,25.49,74000.0
2013-07-03 10:20:00,35.34,35.46,35.34,35.39,63600.0,25.4972,25.5838,25.4972,25.5333,63600.0
2013-07-03 10:25:00,35.4,35.44,35.34,35.42,73800.0,25.5405,25.5694,25.4972,25.555,73800.0
2013-07-03 10:30:00,35.43,35.44,35.32,35.34,76700.0,25.5622,25.5694,25.4828,25.4972,76700.0
2013-07-03 10:35:00,35.34,35.34,35.25,35.3,57700.0,25.4972,25.4972,25.4323,25.4684,57700.0
2013-07-03 10:40:00,35.31,35.4,35.29,35.38,53700.0,25.4756,25.5405,25.4612,25.5261,53700.0
2013-07-03 10:45:00,35.38,35.42,35.32,35.41,60000.0,25.5261,25.555,25.4828,25.5477,60000.0
2013-07-03 10:50:00,35.42,35.47,35.38,35.39,51500.0,25.555,25.591,25.5261,25.5333,51500.0
2013-07-03 10:55:00,35.39,35.4,35.37,35.4,39700.0,25.5333,25.5405,25.5189,25.5405,39700.0
2013-07-03 11:00:00,35.4,35.45,35.39,35.4,56000.0,25.5405,25.5766,25.5333,25.5405,56000.0
2013-07-03 11:05:00,35.4,35.4,35.35,35.36,47200.0,25.5405,25.5405,25.5045,25.5117,47200.0
2013-07-03 11:10:00,35.36,35.44,35.36,35.42,46300.0,25.5117,25.5694,25.5117,25.555,46300.0
2013-07-03 11:15:00,35.43,35.47,35.4,35.44,73400.0,25.5622,25.591,25.5405,25.5694,73400.0
2013-07-03 11:20:00,35.45,35.48,35.41,35.41,41400.0,25.5766,25.5982,25.5477,25.5477,41400.0
2013-07-03 11:25:00,35.41,35.48,35.41,35.48,38700.0,25.5477,25.5982,25.5477,25.5982,38700.0
2013-07-03 11:30:00,35.49,35.56,35.48,35.54,91000.0,25.6055,25.656,25.5982,25.6415,91000.0
2013-07-03 11:35:00,35.53,35.54,35.46,35.47,65600.0,25.6343,25.6415,25.5838,25.591,65600.0
2013-07-03 11:40:00,35.48,35.52,35.45,35.52,56600.0,25.5982,25.6271,25.5766,25.6271,56600.0
2013-07-03 11:45:00,35.52,35.53,35.49,35.5,42500.0,25.6271,25.6343,25.6055,25.6127,42500.0
2013-07-03 11:50:00,35.5,35.59,35.5,35.56,49500.0,25.6127,25.6776,25.6127,25.656,49500.0
2013-07-03 11:55:00,35.57,35.59,35.55,35.58,153600.0,25.6632,25.6776,25.6487,25.6704,153600.0
2013-07-03 12:00:00,35.58,35.6,35.56,35.58,58200.0,25.6704,25.6848,25.656,25.6704,58200.0
2013-07-03 12:05:00,35.58,35.62,35.58,35.6,60400.0,25.6704,25.6993,25.6704,25.6848,60400.0
2013-07-03 12:10:00,35.6,35.64,35.59,35.6,172400.0,25.6848,25.7137,25.6776,25.6848,172400.0
2013-07-03 12:15:00,35.6,35.71,35.6,35.7,137500.0,25.6848,25.7642,25.6848,25.757,137500.0
2013-07-03 12:20:00,35.71,35.77,35.69,35.72,347200.0,25.7642,25.8075,25.7498,25.7714,347200.0
2013-07-03 12:25:00,35.73,35.76,35.71,35.74,90700.0,25.7786,25.8003,25.7642,25.7858,90700.0
2013-07-03 12:30:00,35.75,35.76,35.7,35.71,316100.0,25.793,25.8003,25.757,25.7642,316100.0
2013-07-03 12:35:00,35.71,35.71,35.64,35.66,87100.0,25.7642,25.7642,25.7137,25.7281,87100.0
2013-07-03 12:40:00,35.66,35.68,35.62,35.66,120700.0,25.7281,25.7425,25.6993,25.7281,120700.0
2013-07-03 12:45:00,35.66,35.66,35.62,35.62,51700.0,25.7281,25.7281,25.6993,25.6993,51700.0
2013-07-03 12:50:00,35.63,35.63,35.56,35.57,85800.0,25.7065,25.7065,25.656,25.6632,85800.0
2013-07-03 12:55:00,35.57,35.57,35.48,35.49,304600.0,25.6632,25.6632,25.5982,25.6055,304600.0
2013-07-05 09:30:00,35.81,35.85,35.72,35.85,104500.0,25.8363,25.8652,25.7714,25.8652,104500.0
2013-07-05 09:35:00,35.83,35.85,35.74,35.81,71600.0,25.8508,25.8652,25.7858,25.8363,71600.0
2013-07-05 09:40:00,35.8,35.91,35.8,35.9,93000.0,25.8291,25.9085,25.8291,25.9013,93000.0
2013-07-05 09:45:00,35.89,35.93,35.83,35.87,132600.0,25.8941,25.9229,25.8508,25.8796,132600.0
2013-07-05 09:50:00,35.87,35.91,35.81,35.83,77300.0,25.8796,25.9085,25.8363,25.8508,77300.0
2013-07-05 09:55:00,35.83,35.85,35.76,35.76,49900.0,25.8508,25.8652,25.8003,25.8003,49900.0
2013-07-05 10:00:00,35.76,35.8,35.7,35.73,135700.0,25.8003,25.8291,25.757,25.7786,135700.0
2013-07-05 10:05:00,35.73,35.8,35.69,35.72,85200.0,25.7786,25.8291,25.7498,25.7714,85200.0
2013-07-05 10:10:00,35.71,35.71,35.61,35.69,90900.0,25.7642,25.7642,25.692,25.7498,90900.0
2013-07-05 10:15:00,35.7,35.71,35.6,35.64,62900.0,25.757,25.7642,25.6848,25.7137,62900.0
2013-07-05 10:20:00,35.65,35.65,35.52,35.58,70500.0,25.7209,25.7209,25.6271,25.6704,70500.0
2013-07-05 10:25:00,35.57,35.72,35.55,35.72,69200.0,25.6632,25.7714,25.6487,25.7714,69200.0
2013-07-05 10:30:00,35.73,35.77,35.67,35.75,65500.0,25.7786,25.8075,25.7353,25.793,65500.0
2013-07-05 10:35:00,35.76,35.77,35.63,35.66,73700.0,25.8003,25.8075,25.7065,25.7281,73700.0
2013-07-05 10:40:00,35.65,35.75,35.64,35.68,51100.0,25.7209,25.793,25.7137,25.7425,51100.0
2013-07-05 10:45:00,35.67,35.74,35.65,35.68,63400.0,25.7353,25.7858,25.7209,25.7425,63400.0
2013-07-05 10:50:00,35.68,35.77,35.68,35.77,50300.0,25.7425,25.8075,25.7425,25.8075,50300.0
2013-07-05 10:55:00,35.77,35.87,35.76,35.86,64000.0,25.8075,25.8796,25.8003,25.8724,64000.0
2013-07-05 11:00:00,35.86,35.89,35.82,35.88,72100.0,25.8724,25.8941,25.8435,25.8868,72100.0
2013-07-05 11:05:00,35.88,35.89,35.79,35.82,37500.0,25.8868,25.8941,25.8219,25.8435,37500.0
2013-07-05 11:10:00,35.83,35.86,35.8,35.83,51800.0,25.8508,25.8724,25.8291,25.8508,51800.0
2013-07-05 11:15:00,35.83,35.9,35.79,35.9,37600.0,25.8508,25.9013,25.8219,25.9013,37600.0
2013-07-05 11:20:00,35.9,35.92,35.85,35.86,31300.0,25.9013,25.9157,25.8652,25.8724,31300.0
2013-07-05 11:25:00,35.87,35.94,35.84,35.85,58500.0,25.8796,25.9301,25.858,25.8652,58500.0
2013-07-05 11:30:00,35.84,35.87,35.8,35.81,48000.0,25.858,25.8796,25.8291,25.8363,48000.0
2013-07-05 11:35:00,35.82,35.89,35.82,35.88,64400.0,25.8435,25.8941,25.8435,25.8868,64400.0
2013-07-05 11:40:00,35.87,35.87,35.83,35.84,33800.0,25.8796,25.8796,25.8508,25.858,33800.0
2013-07-05 11:45:00,35.83,35.85,35.79,35.84,46000.0,25.8508,25.8652,25.8219,25.858,46000.0
2013-07-05 11:50:00,35.84,35.87,35.82,35.83,238300.0,25.858,25.8796,25.8435,25.8508,238300.0
2013-07-05 11:55:00,35.84,35.98,35.84,35.97,48600.0,25.858,25.959,25.858,25.9518,48600.0
2013-07-05 12:00:00,35.97,36.0,35.97,35.98,50700.0,25.9518,25.9734,25.9518,25.959,50700.0
2013-07-05 12:05:00,35.99,36.01,35.94,35.96,212000.0,25.9662,25.9806,25.9301,25.9446,212000.0
2013-07-05 12:10:00,35.96,35.97,35.91,35.93,140400.0,25.9446,25.9518,25.9085,25.9229,140400.0
2013-07-05 12:15:00,35.94,35.95,35.91,35.91,39500.0,25.9301,25.9373,25.9085,25.9085,39500.0
2013-07-05 12:20:00,35.91,35.95,35.9,35.95,54800.0,25.9085,25.9373,25.9013,25.9373,54800.0
2013-07-05 12:25:00,35.96,35.98,35.95,35.98,27300.0,25.9446,25.959,25.9373,25.959,27300.0
2013-07-05 12:30:00,35.98,36.0,35.96,36.0,47800.0,25.959,25.9734,25.9446,25.9734,47800.0
2013-07-05 12:35:00,36.0,36.02,35.87,35.87,92600.0,25.9734,25.9878,25.8796,25.8796,92600.0
2013-07-05 12:40:00,35.87,35.88,35.86,35.87,134800.0,25.8796,25.8868,25.8724,25.8796,134800.0
2013-07-05 12:45:00,35.87,35.93,35.87,35.89,44900.0,25.8796,25.9229,25.8796,25.8941,44900.0
2013-07-05 12:50:00,35.89,35.91,35.86,35.91,16700.0,25.8941,25.9085,25.8724,25.9085,16700.0
2013-07-05 12:55:00,35.91,35.94,35.89,35.89,56600.0,25.9085,25.9301,25.8941,25.8941,56600.0
2013-07-05 13:00:00,35.88,35.89,35.81,35.81,45100.0,25.8868,25.8941,25.8363,25.8363,45100.0
2013-07-05 13:05:00,35.81,35.86,35.81,35.84,50100.0,25.8363,25.8724,25.8363,25.858,50100.0
2013-07-05 13:10:00,35.84,35.87,35.82,35.85,54500.0,25.858,25.8796,25.8435,25.8652,54500.0
2013-07-05 13:15:00,35.86,35.88,35.81,35.87,51500.0,25.8724,25.8868,25.8363,25.8796,51500.0
2013-07-05 13:20:00,35.86,35.88,35.84,35.88,21300.0,25.8724,25.8868,25.858,25.8868,21300.0
2013-07-05 13:25:00,35.88,35.89,35.84,35.86,131000.0,25.8868,25.8941,25.858,25.8724,131000.0
2013-07-05 13:30:00,35.86,35.89,35.85,35.86,33600.0,25.8724,25.8941,25.8652,25.8724,33600.0
2013-07-05 13:35:00,35.86,35.89,35.85,35.87,13700.0,25.8724,25.8941,25.8652,25.8796,13700.0
2013-07-05 13:40:00,35.87,35.9,35.86,35.86,34000.0,25.8796,25.9013,25.8724,25.8724,34000.0
2013-07-05 13:45:00,35.86,35.88,35.85,35.87,13500.0,25.8724,25.8868,25.8652,25.8796,13500.0
2013-07-05 13:50:00,35.88,35.92,35.87,35.92,43800.0,25.8868,25.9157,25.8796,25.9157,43800.0
2013-07-05 13:55:00,35.92,35.97,35.91,35.95,39400.0,25.9157,25.9518,25.9085,25.9373,39400.0
2013-07-05 14:00:00,35.96,36.01,35.95,36.01,64500.0,25.9446,25.9806,25.9373,25.9806,64500.0
2013-07-05 14:05:00,36.01,36.01,35.93,35.98,74800.0,25.9806,25.9806,25.9229,25.959,74800.0
2013-07-05 14:10:00,35.99,36.01,35.93,35.96,101700.0,25.9662,25.9806,25.9229,25.9446,101700.0
2013-07-05 14:15:00,35.96,35.97,35.91,35.95,27600.0,25.9446,25.9518,25.9085,25.9373,27600.0
2013-07-05 14:20:00,35.95,35.99,35.93,35.95,51500.0,25.9373,25.9662,25.9229,25.9373,51500.0
2013-07-05 14:25:00,35.95,35.99,35.93,35.98,32900.0,25.9373,25.9662,25.9229,25.959,32900.0
2013-07-05 14:30:00,35.99,36.0,35.92,35.95,51900.0,25.9662,25.9734,25.9157,25.9373,51900.0
2013-07-05 14:35:00,35.95,35.99,35.93,35.97,37700.0,25.9373,25.9662,25.9229,25.9518,37700.0
2013-07-05 14:40:00,35.97,35.98,35.92,35.93,41900.0,25.9518,25.959,25.9157,25.9229,41900.0
2013-07-05 14:45:00,35.94,35.94,35.9,35.93,52000.0,25.9301,25.9301,25.9013,25.9229,52000.0
2013-07-05 14:50:00,35.94,35.96,35.92,35.95,43100.0,25.9301,25.9446,25.9157,25.9373,43100.0
2013-07-05 14:55:00,35.95,35.97,35.93,35.97,57800.0,25.9373,25.9518,25.9229,25.9518,57800.0
2013-07-05 15:00:00,35.96,35.97,35.94,35.95,53300.0,25.9446,25.9518,25.9301,25.9373,53300.0
2013-07-05 15:05:00,35.95,35.96,35.92,35.94,56700.0,25.9373,25.9446,25.9157,25.9301,56700.0
2013-07-05 15:10:00,35.93,35.95,35.9,35.91,112200.0,25.9229,25.9373,25.9013,25.9085,112200.0
2013-07-05 15:15:00,35.92,35.96,35.91,35.94,72800.0,25.9157,25.9446,25.9085,25.9301,72800.0
2013-07-05 15:20:00,35.95,35.95,35.89,35.89,78500.0,25.9373,25.9373,25.8941,25.8941,78500.0
2013-07-05 15:25:00,35.9,35.91,35.87,35.9,42900.0,25.9013,25.9085,25.8796,25.9013,42900.0
2013-07-05 15:30:00,35.9,35.94,35.89,35.94,43100.0,25.9013,25.9301,25.8941,25.9301,43100.0
2013-07-05 15:35:00,35.94,35.98,35.93,35.98,61300.0,25.9301,25.959,25.9229,25.959,61300.0
2013-07-05 15:40:00,35.98,36.01,35.97,36.0,76900.0,25.959,25.9806,25.9518,25.9734,76900.0
2013-07-05 15:45:00,36.01,36.02,35.97,35.97,105400.0,25.9806,25.9878,25.9518,25.9518,105400.0
2013-07-05 15:50:00,35.96,36.0,35.95,35.99,104600.0,25.9446,25.9734,25.9373,25.9662,104600.0
2013-07-05 15:55:00,35.99,36.01,35.96,36.0,273600.0,25.9662,25.9806,25.9446,25.9734,273600.0
2013-07-08 09:30:00,36.13,36.16,36.02,36.06,111000.0,26.0672,26.0889,25.9878,26.0167,111000.0
2013-07-08 09:35:00,36.07,36.09,35.9,35.92,81900.0,26.0239,26.0383,25.9013,25.9157,81900.0
2013-07-08 09:40:00,35.95,35.97,35.9,35.92,67400.0,25.9373,25.9518,25.9013,25.9157,67400.0
2013-07-08 09:45:00,35.93,36.01,35.9,35.97,67600.0,25.9229,25.9806,25.9013,25.9518,67600.0
2013-07-08 09:50:00,35.97,35.99,35.88,35.88,61000.0,25.9518,25.9662,25.8868,25.8868,61000.0
2013-07-08 09:55:00,35.88,35.88,35.77,35.84,167800.0,25.8868,25.8868,25.8075,25.858,167800.0
2013-07-08 10:00:00,35.84,35.98,35.84,35.94,98000.0,25.858,25.959,25.858,25.9301,98000.0
2013-07-08 10:05:00,35.93,35.95,35.88,35.92,96300.0,25.9229,25.9373,25.8868,25.9157,96300.0
2013-07-08 10:10:00,35.94,36.01,35.91,35.95,139200.0,25.9301,25.9806,25.9085,25.9373,139200.0
2013-07-08 10:15:00,35.95,36.0,35.95,35.99,69700.0,25.9373,25.9734,25.9373,25.9662,69700.0
2013-07-08 10:20:00,36.0,36.06,36.0,36.06,73200.0,25.9734,26.0167,25.9734,26.0167,73200.0
2013-07-08 10:25:00,36.07,36.11,36.02,36.06,72100.0,26.0239,26.0528,25.9878,26.0167,72100.0
2013-07-08 10:30:00,36.06,36.08,36.05,36.06,55600.0,26.0167,26.0311,26.0095,26.0167,55600.0
2013-07-08 10:35:00,36.06,36.07,36.01,36.01,52000.0,26.0167,26.0239,25.9806,25.9806,52000.0
2013-07-08 10:40:00,36.0,36.05,35.98,36.0,88000.0,25.9734,26.0095,25.959,25.9734,88000.0
2013-07-08 10:45:00,36.01,36.01,35.95,35.98,57300.0,25.9806,25.9806,25.9373,25.959,57300.0
2013-07-08 10:50:00,35.97,35.98,35.87,35.88,72900.0,25.9518,25.959,25.8796,25.8868,72900.0
2013-07-08 10:55:00,35.88,35.91,35.87,35.91,89200.0,25.8868,25.9085,25.8796,25.9085,89200.0
2013-07-08 11:00:00,35.91,35.92,35.85,35.87,61600.0,25.9085,25.9157,25.8652,25.8796,61600.0
2013-07-08 11:05:00,35.87,35.9,35.84,35.84,50600.0,25.8796,25.9013,25.858,25.858,50600.0
2013-07-08 11:10:00,35.84,35.84,35.78,35.8,89200.0,25.858,25.858,25.8147,25.8291,89200.0
2013-07-08 11:15:00,35.8,35.8,35.74,35.74,67600.0,25.8291,25.8291,25.7858,25.7858,67600.0
2013-07-08 11:20:00,35.74,35.74,35.69,35.7,72300.0,25.7858,25.7858,25.7498,25.757,72300.0
2013-07-08 11:25:00,35.7,35.73,35.68,35.71,61700.0,25.757,25.7786,25.7425,25.7642,61700.0
2013-07-08 11:30:00,35.71,35.72,35.65,35.68,89300.0,25.7642,25.7714,25.7209,25.7425,89300.0
2013-07-08 11:35:00,35.69,35.69,35.64,35.64,60200.0,25.7498,25.7498,25.7137,25.7137,60200.0
2013-07-08 11:40:00,35.65,35.72,35.65,35.71,73300.0,25.7209,25.7714,25.7209,25.7642,73300.0
2013-07-08 11:45:00,35.7,35.71,35.66,35.67,49900.0,25.757,25.7642,25.7281,25.7353,49900.0
2013-07-08 11:50:00,35.67,35.67,35.64,35.65,28300.0,25.7353,25.7353,25.7137,25.7209,28300.0
2013-07-08 11:55:00,35.65,35.66,35.63,35.65,49300.0,25.7209,25.7281,25.7065,25.7209,49300.0
2013-07-08 12:00:00,35.65,35.65,35.61,35.64,54100.0,25.7209,25.7209,25.692,25.7137,54100.0
2013-07-08 12:05:00,35.64,35.64,35.58,35.61,62500.0,25.7137,25.7137,25.6704,25.692,62500.0
2013-07-08 12:10:00,35.61,35.61,35.56,35.56,48800.0,25.692,25.692,25.656,25.656,48800.0
2013-07-08 12:15:00,35.56,35.6,35.56,35.6,51000.0,25.656,25.6848,25.656,25.6848,51000.0
2013-07-08 12:20:00,35.61,35.66,35.61,35.64,110500.0,25.692,25.7281,25.692,25.7137,110500.0
2013-07-08 12:25:00,35.64,35.66,35.58,35.59,46500.0,25.7137,25.7281,25.6704,25.6776,46500.0
2013-07-08 12:30:00,35.58,35.65,35.57,35.63,47800.0,25.6704,25.7209,25.6632,25.7065,47800.0
2013-07-08 12:35:00,35.62,35.72,35.62,35.7,59900.0,25.6993,25.7714,25.6993,25.757,59900.0
2013-07-08 12:40:00,35.69,35.69,35.65,35.65,73100.0,25.7498,25.7498,25.7209,25.7209,73100.0
2013-07-08 12:45:00,35.65,35.66,35.61,35.65,60200.0,25.7209,25.7281,25.692,25.7209,60200.0
2013-07-08 12:50:00,35.66,35.71,35.64,35.7,50300.0,25.7281,25.7642,25.7137,25.757,50300.0
2013-07-08 12:55:00,35.69,35.69,35.66,35.66,23800.0,25.7498,25.7498,25.7281,25.7281,23800.0
2013-07-08 13:00:00,35.66,35.69,35.66,35.68,65500.0,25.7281,25.7498,25.7281,25.7425,65500.0
2013-07-08 13:05:00,35.67,35.69,35.66,35.67,48400.0,25.7353,25.7498,25.7281,25.7353,48400.0
2013-07-08 13:10:00,35.67,35.69,35.66,35.69,28400.0,25.7353,25.7498,25.7281,25.7498,28400.0
2013-07-08 13:15:00,35.69,35.7,35.63,35.67,71100.0,25.7498,25.757,25.7065,25.7353,71100.0
2013-07-08 13:20:00,35.68,35.68,35.61,35.65,70000.0,25.7425,25.7425,25.692,25.7209,70000.0
2013-07-08 13:25:00,35.65,35.69,35.65,35.67,48000.0,25.7209,25.7498,25.7209,25.7353,48000.0
2013-07-08 13:30:00,35.66,35.7,35.65,35.7,46000.0,25.7281,25.757,25.7209,25.757,46000.0
2013-07-08 13:35:00,35.7,35.73,35.69,35.71,53900.0,25.757,25.7786,25.7498,25.7642,53900.0
2013-07-08 13:40:00,35.72,35.74,35.7,35.74,99400.0,25.7714,25.7858,25.757,25.7858,99400.0
2013-07-08 13:45:00,35.74,35.77,35.73,35.77,101800.0,25.7858,25.8075,25.7786,25.8075,101800.0
2013-07-08 13:50:00,35.76,35.78,35.74,35.75,49300.0,25.8003,25.8147,25.7858,25.793,49300.0
2013-07-08 13:55:00,35.75,35.75,35.71,35.71,58100.0,25.793,25.793,25.7642,25.7642,58100.0
2013-07-08 14:00:00,35.71,35.72,35.68,35.69,96100.0,25.7642,25.7714,25.7425,25.7498,96100.0
2013-07-08 14:05:00,35.69,35.7,35.68,35.7,52300.0,25.7498,25.757,25.7425,25.757,52300.0
2013-07-08 14:10:00,35.69,35.7,35.66,35.66,60700.0,25.7498,25.757,25.7281,25.7281,60700.0
2013-07-08 14:15:00,35.66,35.66,35.58,35.58,74600.0,25.7281,25.7281,25.6704,25.6704,74600.0
2013-07-08 14:20:00,35.58,35.6,35.57,35.58,134000.0,25.6704,25.6848,25.6632,25.6704,134000.0
2013-07-08 14:25:00,35.59,35.59,35.55,35.55,90100.0,25.6776,25.6776,25.6487,25.6487,90100.0
2013-07-08 14:30:00,35.56,35.6,35.55,35.59,109300.0,25.656,25.6848,25.6487,25.6776,109300.0
2013-07-08 14:35:00,35.6,35.6,35.58,35.58,26100.0,25.6848,25.6848,25.6704,25.6704,26100.0
2013-07-08 14:40:00,35.58,35.62,35.58,35.61,167900.0,25.6704,25.6993,25.6704,25.692,167900.0
2013-07-08 14:45:00,35.61,35.62,35.6,35.61,51000.0,25.692,25.6993,25.6848,25.692,51000.0
2013-07-08 14:50:00,35.6,35.67,35.6,35.67,81700.0,25.6848,25.7353,25.6848,25.7353,81700.0
2013-07-08 14:55:00,35.67,35.7,35.67,35.68,66900.0,25.7353,25.757,25.7353,25.7425,66900.0
2013-07-08 15:00:00,35.67,35.68,35.61,35.61,82400.0,25.7353,25.7425,25.692,25.692,82400.0
2013-07-08 15:05:00,35.62,35.62,35.57,35.58,69000.0,25.6993,25.6993,25.6632,25.6704,69000.0
2013-07-08 15:10:00,35.57,35.58,35.55,35.55,138900.0,25.6632,25.6704,25.6487,25.6487,138900.0
2013-07-08 15:15:00,35.54,35.54,35.51,35.52,112400.0,25.6415,25.6415,25.6199,25.6271,112400.0
2013-07-08 15:20:00,35.52,35.53,35.49,35.49,104400.0,25.6271,25.6343,25.6055,25.6055,104400.0
2013-07-08 15:25:00,35.5,35.53,35.48,35.5,89100.0,25.6127,25.6343,25.5982,25.6127,89100.0
2013-07-08 15:30:00,35.48,35.5,35.41,35.46,181300.0,25.5982,25.6127,25.5477,25.5838,181300.0
2013-07-08 15:35:00,35.46,35.52,35.46,35.51,113300.0,25.5838,25.6271,25.5838,25.6199,113300.0
2013-07-08 15:40:00,35.51,35.57,35.49,35.55,363700.0,25.6199,25.6632,25.6055,25.6487,363700.0
2013-07-08 15:45:00,35.55,35.56,35.52,35.55,136900.0,25.6487,25.656,25.6271,25.6487,136900.0
2013-07-08 15:50:00,35.56,35.61,35.55,35.59,490200.0,25.656,25.692,25.6487,25.6776,490200.0
2013-07-08 15:55:00,35.59,35.7,35.59,35.69,600300.0,25.6776,25.757,25.6776,25.7498,600300.0
2013-07-09 09:30:00,35.98,36.1,35.96,35.99,164900.0,25.959,26.0456,25.9446,25.9662,164900.0
2013-07-09 09:35:00,35.98,36.05,35.98,36.0,96900.0,25.959,26.0095,25.959,25.9734,96900.0
2013-07-09 09:40:00,35.99,36.06,35.98,36.06,186000.0,25.9662,26.0167,25.959,26.0167,186000.0
2013-07-09 09:45:00,36.06,36.07,36.01,36.07,91200.0,26.0167,26.0239,25.9806,26.0239,91200.0
2013-07-09 09:50:00,36.07,36.18,36.07,36.18,82400.0,26.0239,26.1033,26.0239,26.1033,82400.0
2013-07-09 09:55:00,36.18,36.19,36.12,36.17,103500.0,26.1033,26.1105,26.06,26.0961,103500.0
2013-07-09 10:00:00,36.17,36.18,36.08,36.16,115200.0,26.0961,26.1033,26.0311,26.0889,115200.0
2013-07-09 10:05:00,36.16,36.17,36.12,36.16,84800.0,26.0889,26.0961,26.06,26.0889,84800.0
2013-07-09 10:10:00,36.16,36.2,36.14,36.15,83800.0,26.0889,26.1177,26.0744,26.0816,83800.0
2013-07-09 10:15:00,36.15,36.2,36.13,36.16,111700.0,26.0816,26.1177,26.0672,26.0889,111700.0
2013-07-09 10:20:00,36.16,36.17,36.12,36.15,73900.0,26.0889,26.0961,26.06,26.0816,73900.0
2013-07-09 10:25:00,36.15,36.15,36.11,36.15,117300.0,26.0816,26.0816,26.0528,26.0816,117300.0
2013-07-09 10:30:00,36.14,36.19,36.11,36.15,72300.0,26.0744,26.1105,26.0528,26.0816,72300.0
2013-07-09 10:35:00,36.15,36.18,36.13,36.17,57800.0,26.0816,26.1033,26.0672,26.0961,57800.0
2013-07-09 10:40:00,36.16,36.18,36.11,36.18,57500.0,26.0889,26.1033,26.0528,26.1033,57500.0
2013-07-09 10:45:00,36.17,36.25,36.16,36.23,101800.0,26.0961,26.1538,26.0889,26.1394,101800.0
2013-07-09 10:50:00,36.24,36.25,36.21,36.24,138700.0,26.1466,26.1538,26.1249,26.1466,138700.0
2013-07-09 10:55:00,36.25,36.3,36.23,36.3,82900.0,26.1538,26.1899,26.1394,26.1899,82900.0
2013-07-09 11:00:00,36.3,36.36,36.29,36.34,79200.0,26.1899,26.2331,26.1826,26.2187,79200.0
2013-07-09 11:05:00,36.33,36.38,36.33,36.38,54500.0,26.2115,26.2476,26.2115,26.2476,54500.0
2013-07-09 11:10:00,36.38,36.4,36.35,36.37,88400.0,26.2476,26.262,26.2259,26.2404,88400.0
2013-07-09 11:15:00,36.37,36.37,36.35,36.35,32600.0,26.2404,26.2404,26.2259,26.2259,32600.0
2013-07-09 11:20:00,36.36,36.36,36.31,36.32,48900.0,26.2331,26.2331,26.1971,26.2043,48900.0
2013-07-09 11:25:00,36.32,36.37,36.31,36.37,49900.0,26.2043,26.2404,26.1971,26.2404,49900.0
2013-07-09 11:30:00,36.36,36.39,36.35,36.38,60100.0,26.2331,26.2548,26.2259,26.2476,60100.0
2013-07-09 11:35:00,36.38,36.38,36.34,36.36,43500.0,26.2476,26.2476,26.2187,26.2331,43500.0
2013-07-09 11:40:00,36.36,36.36,36.33,36.35,59700.0,26.2331,26.2331,26.2115,26.2259,59700.0
2013-07-09 11:45:00,36.35,36.38,36.35,36.37,32400.0,26.2259,26.2476,26.2259,26.2404,32400.0
2013-07-09 11:50:00,36.37,36.37,36.31,36.34,53000.0,26.2404,26.2404,26.1971,26.2187,53000.0
2013-07-09 11:55:00,36.34,36.34,36.31,36.34,41800.0,26.2187,26.2187,26.1971,26.2187,41800.0
2013-07-09 12:00:00,36.33,36.34,36.29,36.31,43100.0,26.2115,26.2187,26.1826,26.1971,43100.0
2013-07-09 12:05:00,36.31,36.32,36.3,36.3,34800.0,26.1971,26.2043,26.1899,26.1899,34800.0
2013-07-09 12:10:00,36.3,36.33,36.28,36.33,33300.0,26.1899,26.2115,26.1754,26.2115,33300.0
2013-07-09 12:15:00,36.33,36.37,36.31,36.32,37000.0,26.2115,26.2404,26.1971,26.2043,37000.0
2013-07-09 12:20:00,36.32,36.38,36.32,36.37,26300.0,26.2043,26.2476,26.2043,26.2404,26300.0
2013-07-09 12:25:00,36.37,36.38,36.33,36.33,35200.0,26.2404,26.2476,26.2115,26.2115,35200.0
2013-07-09 12:30:00,36.34,36.36,36.33,36.36,49100.0,26.2187,26.2331,26.2115,26.2331,49100.0
2013-07-09 12:35:00,36.36,36.37,36.33,36.34,85200.0,26.2331,26.2404,26.2115,26.2187,85200.0
2013-07-09 12:40:00,36.35,36.39,36.34,36.38,36000.0,26.2259,26.2548,26.2187,26.2476,36000.0
2013-07-09 12:45:00,36.38,36.38,36.34,36.35,33400.0,26.2476,26.2476,26.2187,26.2259,33400.0
2013-07-09 12:50:00,36.35,36.4,36.35,36.39,28000.0,26.2259,26.262,26.2259,26.2548,28000.0
2013-07-09 12:55:00,36.39,36.39,36.35,36.35,32500.0,26.2548,26.2548,26.2259,26.2259,32500.0
2013-07-09 13:00:00,36.35,36.36,36.32,36.34,33800.0,26.2259,26.2331,26.2043,26.2187,33800.0
2013-07-09 13:05:00,36.34,36.36,36.33,36.35,39700.0,26.2187,26.2331,26.2115,26.2259,39700.0
2013-07-09 13:10:00,36.36,36.41,36.35,36.4,122500.0,26.2331,26.2692,26.2259,26.262,122500.0
2013-07-09 13:15:00,36.4,36.4,36.35,36.35,46500.0,26.262,26.262,26.2259,26.2259,46500.0
2013-07-09 13:20:00,36.35,36.36,36.31,36.31,44300.0,26.2259,26.2331,26.1971,26.1971,44300.0
2013-07-09 13:25:00,36.31,36.31,36.27,36.27,61100.0,26.1971,26.1971,26.1682,26.1682,61100.0
2013-07-09 13:30:00,36.27,36.27,36.24,36.26,74000.0,26.1682,26.1682,26.1466,26.161,74000.0
2013-07-09 13:35:00,36.26,36.29,36.25,36.25,51000.0,26.161,26.1826,26.1538,26.1538,51000.0
2013-07-09 13:40:00,36.26,36.3,36.22,36.3,50700.0,26.161,26.1899,26.1321,26.1899,50700.0
2013-07-09 13:45:00,36.3,36.39,36.3,36.35,85700.0,26.1899,26.2548,26.1899,26.2259,85700.0
2013-07-09 13:50:00,36.34,36.35,36.33,36.35,35600.0,26.2187,26.2259,26.2115,26.2259,35600.0
2013-07-09 13:55:00,36.35,36.37,36.33,36.34,42100.0,26.2259,26.2404,26.2115,26.2187,42100.0
2013-07-09 14:00:00,36.34,36.38,36.33,36.33,122200.0,26.2187,26.2476,26.2115,26.2115,122200.0
2013-07-09 14:05:00,36.32,36.34,36.3,36.31,74000.0,26.2043,26.2187,26.1899,26.1971,74000.0
2013-07-09 14:10:00,36.31,36.33,36.28,36.32,84200.0,26.1971,26.2115,26.1754,26.2043,84200.0
2013-07-09 14:15:00,36.33,36.33,36.26,36.26,42700.0,26.2115,26.2115,26.161,26.161,42700.0
2013-07-09 14:20:00,36.26,36.27,36.25,36.25,27300.0,26.161,26.1682,26.1538,26.1538,27300.0
2013-07-09 14:25:00,36.25,36.3,36.25,36.3,45200.0,26.1538,26.1899,26.1538,26.1899,45200.0
2013-07-09 14:30:00,36.3,36.31,36.26,36.27,49400.0,26.1899,26.1971,26.161,26.1682,49400.0
2013-07-09 14:35:00,36.27,36.28,36.23,36.24,35400.0,26.1682,26.1754,26.1394,26.1466,35400.0
2013-07-09 14:40:00,36.24,36.27,36.22,36.27,36100.0,26.1466,26.1682,26.1321,26.1682,36100.0
2013-07-09 14:45:00,36.27,36.27,36.25,36.25,22400.0,26.1682,26.1682,26.1538,26.1538,22400.0
2013-07-09 14:50:00,36.25,36.25,36.22,36.23,55900.0,26.1538,26.1538,26.1321,26.1394,55900.0
2013-07-09 14:55:00,36.23,36.25,36.23,36.24,61500.0,26.1394,26.1538,26.1394,26.1466,61500.0
2013-07-09 15:00:00,36.24,36.26,36.22,36.23,79100.0,26.1466,26.161,26.1321,26.1394,79100.0
2013-07-09 15:05:00,36.23,36.25,36.22,36.24,26200.0,26.1394,26.1538,26.1321,26.1466,26200.0
2013-07-09 15:10:00,36.25,36.3,36.24,36.3,60300.0,26.1538,26.1899,26.1466,26.1899,60300.0
2013-07-09 15:15:00,36.3,36.31,36.25,36.29,105300.0,26.1899,26.1971,26.1538,26.1826,105300.0
2013-07-09 15:20:00,36.3,36.3,36.26,36.28,39900.0,26.1899,26.1899,26.161,26.1754,39900.0
2013-07-09 15:25:00,36.28,36.3,36.27,36.28,50500.0,26.1754,26.1899,26.1682,26.1754,50500.0
2013-07-09 15:30:00,36.29,36.3,36.25,36.3,106900.0,26.1826,26.1899,26.1538,26.1899,106900.0
2013-07-09 15:35:00,36.3,36.31,36.27,36.28,79100.0,26.1899,26.1971,26.1682,26.1754,79100.0
2013-07-09 15:40:00,36.28,36.29,36.27,36.29,64100.0,26.1754,26.1826,26.1682,26.1826,64100.0
2013-07-09 15:45:00,36.29,36.29,36.24,36.26,175700.0,26.1826,26.1826,26.1466,26.161,175700.0
2013-07-09 15:50:00,36.25,36.26,36.23,36.23,207600.0,26.1538,26.161,26.1394,26.1394,207600.0
2013-07-09 15:55:00,36.24,36.27,36.22,36.24,524800.0,26.1466,26.1682,26.1321,26.1466,524800.0
2013-07-10 09:30:00,36.06,36.21,36.06,36.11,166300.0,26.0167,26.1249,26.0167,26.0528,166300.0
2013-07-10 09:35:00,36.1,36.23,36.08,36.23,150700.0,26.0456,26.1394,26.0311,26.1394,150700.0
2013-07-10 09:40:00,36.23,36.36,36.2,36.34,111000.0,26.1394,26.2331,26.1177,26.2187,111000.0
2013-07-10 09:45:00,36.34,36.41,36.3,36.38,112500.0,26.2187,26.2692,26.1899,26.2476,112500.0
2013-07-10 09:50:00,36.38,36.48,36.38,36.47,118900.0,26.2476,26.3197,26.2476,26.3125,118900.0
2013-07-10 09:55:00,36.48,36.5,36.44,36.48,64700.0,26.3197,26.3342,26.2909,26.3197,64700.0
2013-07-10 10:00:00,36.49,36.58,36.48,36.52,219100.0,26.3269,26.3919,26.3197,26.3486,219100.0
2013-07-10 10:05:00,36.52,36.57,36.48,36.51,117600.0,26.3486,26.3847,26.3197,26.3414,117600.0
2013-07-10 10:10:00,36.51,36.51,36.42,36.42,168700.0,26.3414,26.3414,26.2764,26.2764,168700.0
2013-07-10 10:15:00,36.43,36.49,36.4,36.44,125400.0,26.2837,26.3269,26.262,26.2909,125400.0
2013-07-10 10:20:00,36.45,36.49,36.39,36.46,112700.0,26.2981,26.3269,26.2548,26.3053,112700.0
2013-07-10 10:25:00,36.47,36.5,36.43,36.47,68800.0,26.3125,26.3342,26.2837,26.3125,68800.0
2013-07-10 10:30:00,36.48,36.51,36.46,36.48,95500.0,26.3197,26.3414,26.3053,26.3197,95500.0
2013-07-10 10:35:00,36.48,36.53,36.48,36.52,178400.0,26.3197,26.3558,26.3197,26.3486,178400.0
2013-07-10 10:40:00,36.52,36.54,36.49,36.51,111800.0,26.3486,26.363,26.3269,26.3414,111800.0
2013-07-10 10:45:00,36.52,36.55,36.51,36.52,41100.0,26.3486,26.3702,26.3414,26.3486,41100.0
2013-07-10 10:50:00,36.52,36.57,36.51,36.56,127400.0,26.3486,26.3847,26.3414,26.3774,127400.0
2013-07-10 10:55:00,36.56,36.59,36.54,36.57,100400.0,26.3774,26.3991,26.363,26.3847,100400.0
2013-07-10 11:00:00,36.57,36.59,36.52,36.53,156700.0,26.3847,26.3991,26.3486,26.3558,156700.0
2013-07-10 11:05:00,36.54,36.54,36.46,36.49,90800.0,26.363,26.363,26.3053,26.3269,90800.0
2013-07-10 11:10:00,36.49,36.53,36.49,36.52,82600.0,26.3269,26.3558,26.3269,26.3486,82600.0
2013-07-10 11:15:00,36.52,36.57,36.51,36.57,59400.0,26.3486,26.3847,26.3414,26.3847,59400.0
2013-07-10 11:20:00,36.57,36.59,36.56,36.59,44200.0,26.3847,26.3991,26.3774,26.3991,44200.0
2013-07-10 11:25:00,36.59,36.59,36.54,36.56,60400.0,26.3991,26.3991,26.363,26.3774,60400.0
2013-07-10 11:30:00,36.56,36.58,36.55,36.57,42100.0,26.3774,26.3919,26.3702,26.3847,42100.0
2013-07-10 11:35:00,36.57,36.6,36.55,36.59,64200.0,26.3847,26.4063,26.3702,26.3991,64200.0
2013-07-10 11:40:00,36.59,36.62,36.58,36.61,129000.0,26.3991,26.4207,26.3919,26.4135,129000.0
2013-07-10 11:45:00,36.6,36.62,36.59,36.61,69500.0,26.4063,26.4207,26.3991,26.4135,69500.0
2013-07-10 11:50:00,36.62,36.62,36.59,36.61,57400.0,26.4207,26.4207,26.3991,26.4135,57400.0
2013-07-10 11:55:00,36.61,36.64,36.61,36.62,56000.0,26.4135,26.4352,26.4135,26.4207,56000.0
2013-07-10 12:00:00,36.62,36.63,36.58,36.61,46000.0,26.4207,26.4279,26.3919,26.4135,46000.0
2013-07-10 12:05:00,36.61,36.63,36.6,36.62,31500.0,26.4135,26.4279,26.4063,26.4207,31500.0
2013-07-10 12:10:00,36.62,36.64,36.61,36.64,38300.0,26.4207,26.4352,26.4135,26.4352,38300.0
2013-07-10 12:15:00,36.64,36.65,36.62,36.64,42800.0,26.4352,26.4424,26.4207,26.4352,42800.0
2013-07-10 12:20:00,36.64,36.64,36.61,36.62,27200.0,26.4352,26.4352,26.4135,26.4207,27200.0
2013-07-10 12:25:00,36.62,36.63,36.6,36.61,47600.0,26.4207,26.4279,26.4063,26.4135,47600.0
2013-07-10 12:30:00,36.61,36.63,36.6,36.62,32800.0,26.4135,26.4279,26.4063,26.4207,32800.0
2013-07-10 12:35:00,36.63,36.63,36.6,36.61,45300.0,26.4279,26.4279,26.4063,26.4135,45300.0
2013-07-10 12:40:00,36.6,36.61,36.59,36.6,44600.0,26.4063,26.4135,26.3991,26.4063,44600.0
2013-07-10 12:45:00,36.6,36.61,36.59,36.59,58800.0,26.4063,26.4135,26.3991,26.3991,58800.0
2013-07-10 12:50:00,36.59,36.64,36.58,36.58,48900.0,26.3991,26.4352,26.3919,26.3919,48900.0
2013-07-10 12:55:00,36.58,36.59,36.54,36.55,49200.0,26.3919,26.3991,26.363,26.3702,49200.0
2013-07-10 13:00:00,36.54,36.55,36.54,36.54,25900.0,26.363,26.3702,26.363,26.363,25900.0
2013-07-10 13:05:00,36.54,36.55,36.51,36.51,43200.0,26.363,26.3702,26.3414,26.3414,43200.0
2013-07-10 13:10:00,36.52,36.52,36.48,36.48,29800.0,26.3486,26.3486,26.3197,26.3197,29800.0
2013-07-10 13:15:00,36.48,36.5,36.44,36.45,57800.0,26.3197,26.3342,26.2909,26.2981,57800.0
2013-07-10 13:20:00,36.46,36.46,36.43,36.45,41200.0,26.3053,26.3053,26.2837,26.2981,41200.0
2013-07-10 13:25:00,36.45,36.45,36.42,36.44,44100.0,26.2981,26.2981,26.2764,26.2909,44100.0
2013-07-10 13:30:00,36.45,36.48,36.44,36.48,16100.0,26.2981,26.3197,26.2909,26.3197,16100.0
2013-07-10 13:35:00,36.48,36.48,36.44,36.47,35800.0,26.3197,26.3197,26.2909,26.3125,35800.0
2013-07-10 13:40:00,36.47,36.48,36.45,36.45,28000.0,26.3125,26.3197,26.2981,26.2981,28000.0
2013-07-10 13:45:00,36.45,36.48,36.44,36.47,38200.0,26.2981,26.3197,26.2909,26.3125,38200.0
2013-07-10 13:50:00,36.47,36.48,36.46,36.47,25100.0,26.3125,26.3197,26.3053,26.3125,25100.0
2013-07-10 13:55:00,36.47,36.47,36.44,36.46,48200.0,26.3125,26.3125,26.2909,26.3053,48200.0
2013-07-10 14:00:00,36.45,36.61,36.42,36.56,239800.0,26.2981,26.4135,26.2764,26.3774,239800.0
2013-07-10 14:05:00,36.56,36.58,36.49,36.54,113500.0,26.3774,26.3919,26.3269,26.363,113500.0
2013-07-10 14:10:00,36.53,36.63,36.53,36.62,114600.0,26.3558,26.4279,26.3558,26.4207,114600.0
2013-07-10 14:15:00,36.62,36.66,36.58,36.65,87500.0,26.4207,26.4496,26.3919,26.4424,87500.0
2013-07-10 14:20:00,36.64,36.67,36.59,36.59,92500.0,26.4352,26.4568,26.3991,26.3991,92500.0
2013-07-10 14:25:00,36.6,36.63,36.58,36.61,122000.0,26.4063,26.4279,26.3919,26.4135,122000.0
2013-07-10 14:30:00,36.61,36.66,36.6,36.63,50200.0,26.4135,26.4496,26.4063,26.4279,50200.0
2013-07-10 14:35:00,36.64,36.64,36.55,36.57,93500.0,26.4352,26.4352,26.3702,26.3847,93500.0
2013-07-10 14:40:00,36.56,36.6,36.55,36.58,54500.0,26.3774,26.4063,26.3702,26.3919,54500.0
2013-07-10 14:45:00,36.58,36.59,36.44,36.46,132000.0,26.3919,26.3991,26.2909,26.3053,132000.0
2013-07-10 14:50:00,36.45,36.55,36.44,36.5,103300.0,26.2981,26.3702,26.2909,26.3342,103300.0
2013-07-10 14:55:00,36.5,36.56,36.49,36.54,69800.0,26.3342,26.3774,26.3269,26.363,69800.0
2013-07-10 15:00:00,36.55,36.58,36.52,36.56,57700.0,26.3702,26.3919,26.3486,26.3774,57700.0
2013-07-10 15:05:00,36.55,36.56,36.48,36.52,74000.0,26.3702,26.3774,26.3197,26.3486,74000.0
2013-07-10 15:10:00,36.51,36.52,36.45,36.45,89500.0,26.3414,26.3486,26.2981,26.2981,89500.0
2013-07-10 15:15:00,36.44,36.47,36.42,36.44,62900.0,26.2909,26.3125,26.2764,26.2909,62900.0
2013-07-10 15:20:00,36.45,36.53,36.45,36.51,38800.0,26.2981,26.3558,26.2981,26.3414,38800.0
2013-07-10 15:25:00,36.51,36.6,36.51,36.55,86200.0,26.3414,26.4063,26.3414,26.3702,86200.0
2013-07-10 15:30:00,36.55,36.57,36.5,36.52,62500.0,26.3702,26.3847,26.3342,26.3486,62500.0
2013-07-10 15:35:00,36.51,36.57,36.49,36.57,96500.0,26.3414,26.3847,26.3269,26.3847,96500.0
2013-07-10 15:40:00,36.57,36.57,36.5,36.53,68600.0,26.3847,26.3847,26.3342,26.3558,68600.0
2013-07-10 15:45:00,36.53,36.54,36.51,36.51,70700.0,26.3558,26.363,26.3414,26.3414,70700.0
2013-07-10 15:50:00,36.52,36.54,36.5,36.52,142100.0,26.3486,26.363,26.3342,26.3486,142100.0
2013-07-10 15:55:00,36.52,36.62,36.52,36.61,458000.0,26.3486,26.4207,26.3486,26.4135,458000.0
2013-07-11 09:30:00,36.86,37.15,36.84,37.04,379200.0,26.5939,26.8031,26.5795,26.7238,379200.0
2013-07-11 09:35:00,37.03,37.12,37.01,37.09,150100.0,26.7165,26.7815,26.7021,26.7598,150100.0
2013-07-11 09:40:00,37.09,37.18,37.07,37.14,162800.0,26.7598,26.8248,26.7454,26.7959,162800.0
2013-07-11 09:45:00,37.15,37.18,37.07,37.07,223700.0,26.8031,26.8248,26.7454,26.7454,223700.0
2013-07-11 09:50:00,37.07,37.1,37.06,37.1,112700.0,26.7454,26.767,26.7382,26.767,112700.0
2013-07-11 09:55:00,37.11,37.18,37.1,37.17,184600.0,26.7743,26.8248,26.767,26.8176,184600.0
2013-07-11 10:00:00,37.17,37.2,37.14,37.15,153200.0,26.8176,26.8392,26.7959,26.8031,153200.0
2013-07-11 10:05:00,37.15,37.2,37.13,37.16,142900.0,26.8031,26.8392,26.7887,26.8103,142900.0
2013-07-11 10:10:00,37.16,37.2,37.14,37.18,173600.0,26.8103,26.8392,26.7959,26.8248,173600.0
2013-07-11 10:15:00,37.19,37.23,37.18,37.2,187200.0,26.832,26.8608,26.8248,26.8392,187200.0
2013-07-11 10:20:00,37.2,37.23,37.17,37.18,86200.0,26.8392,26.8608,26.8176,26.8248,86200.0
2013-07-11 10:25:00,37.19,37.23,37.15,37.23,80300.0,26.832,26.8608,26.8031,26.8608,80300.0
2013-07-11 10:30:00,37.22,37.23,37.15,37.16,58100.0,26.8536,26.8608,26.8031,26.8103,58100.0
2013-07-11 10:35:00,37.17,37.19,37.11,37.13,96500.0,26.8176,26.832,26.7743,26.7887,96500.0
2013-07-11 10:40:00,37.13,37.16,37.1,37.15,93400.0,26.7887,26.8103,26.767,26.8031,93400.0
2013-07-11 10:45:00,37.15,37.24,37.11,37.23,128900.0,26.8031,26.8681,26.7743,26.8608,128900.0
2013-07-11 10:50:00,37.24,37.3,37.21,37.26,168600.0,26.8681,26.9113,26.8464,26.8825,168600.0
2013-07-11 10:55:00,37.26,37.26,37.19,37.2,86200.0,26.8825,26.8825,26.832,26.8392,86200.0
2013-07-11 11:00:00,37.2,37.22,37.15,37.16,111600.0,26.8392,26.8536,26.8031,26.8103,111600.0
2013-07-11 11:05:00,37.15,37.21,37.15,37.2,130100.0,26.8031,26.8464,26.8031,26.8392,130100.0
2013-07-11 11:10:00,37.2,37.22,37.19,37.2,75900.0,26.8392,26.8536,26.832,26.8392,75900.0
2013-07-11 11:15:00,37.2,37.23,37.18,37.23,202300.0,26.8392,26.8608,26.8248,26.8608,202300.0
2013-07-11 11:20:00,37.23,37.29,37.23,37.28,97300.0,26.8608,26.9041,26.8608,26.8969,97300.0
2013-07-11 11:25:00,37.28,37.29,37.25,37.26,71800.0,26.8969,26.9041,26.8753,26.8825,71800.0
2013-07-11 11:30:00,37.27,37.29,37.26,37.26,46900.0,26.8897,26.9041,26.8825,26.8825,46900.0
2013-07-11 11:35:00,37.27,37.3,37.27,37.28,64200.0,26.8897,26.9113,26.8897,26.8969,64200.0
2013-07-11 11:40:00,37.28,37.28,37.24,37.25,90500.0,26.8969,26.8969,26.8681,26.8753,90500.0
2013-07-11 11:45:00,37.24,37.25,37.2,37.22,80000.0,26.8681,26.8753,26.8392,26.8536,80000.0
2013-07-11 11:50:00,37.21,37.22,37.19,37.2,131000.0,26.8464,26.8536,26.832,26.8392,131000.0
2013-07-11 11:55:00,37.2,37.21,37.2,37.2,58300.0,26.8392,26.8464,26.8392,26.8392,58300.0
2013-07-11 12:00:00,37.21,37.23,37.19,37.22,168900.0,26.8464,26.8608,26.832,26.8536,168900.0
2013-07-11 12:05:00,37.23,37.27,37.22,37.25,103400.0,26.8608,26.8897,26.8536,26.8753,103400.0
2013-07-11 12:10:00,37.25,37.26,37.25,37.25,29500.0,26.8753,26.8825,26.8753,26.8753,29500.0
2013-07-11 12:15:00,37.25,37.26,37.22,37.22,94000.0,26.8753,26.8825,26.8536,26.8536,94000.0
2013-07-11 12:20:00,37.23,37.27,37.22,37.26,66100.0,26.8608,26.8897,26.8536,26.8825,66100.0
2013-07-11 12:25:00,37.27,37.29,37.26,37.27,42900.0,26.8897,26.9041,26.8825,26.8897,42900.0
2013-07-11 12:30:00,37.27,37.27,37.23,37.24,64800.0,26.8897,26.8897,26.8608,26.8681,64800.0
2013-07-11 12:35:00,37.25,37.25,37.2,37.2,70500.0,26.8753,26.8753,26.8392,26.8392,70500.0
2013-07-11 12:40:00,37.2,37.27,37.2,37.27,53500.0,26.8392,26.8897,26.8392,26.8897,53500.0
2013-07-11 12:45:00,37.27,37.27,37.23,37.23,53800.0,26.8897,26.8897,26.8608,26.8608,53800.0
2013-07-11 12:50:00,37.23,37.26,37.2,37.26,151100.0,26.8608,26.8825,26.8392,26.8825,151100.0
2013-07-11 12:55:00,37.26,37.26,37.25,37.26,20600.0,26.8825,26.8825,26.8753,26.8825,20600.0
2013-07-11 13:00:00,37.25,37.27,37.24,37.26,88600.0,26.8753,26.8897,26.8681,26.8825,88600.0
2013-07-11 13:05:00,37.27,37.27,37.25,37.25,43300.0,26.8897,26.8897,26.8753,26.8753,43300.0
2013-07-11 13:10:00,37.25,37.26,37.24,37.24,33200.0,26.8753,26.8825,26.8681,26.8681,33200.0
2013-07-11 13:15:00,37.25,37.26,37.24,37.25,18700.0,26.8753,26.8825,26.8681,26.8753,18700.0
2013-07-11 13:20:00,37.26,37.26,37.25,37.25,45400.0,26.8825,26.8825,26.8753,26.8753,45400.0
2013-07-11 13:25:00,37.25,37.26,37.24,37.25,243300.0,26.8753,26.8825,26.8681,26.8753,243300.0
2013-07-11 13:30:00,37.24,37.25,37.2,37.22,39200.0,26.8681,26.8753,26.8392,26.8536,39200.0
2013-07-11 13:35:00,37.22,37.25,37.21,37.25,138400.0,26.8536,26.8753,26.8464,26.8753,138400.0
2013-07-11 13:40:00,37.25,37.25,37.23,37.23,54000.0,26.8753,26.8753,26.8608,26.8608,54000.0
2013-07-11 13:45:00,37.24,37.24,37.23,37.24,33100.0,26.8681,26.8681,26.8608,26.8681,33100.0
2013-07-11 13:50:00,37.23,37.24,37.22,37.22,82700.0,26.8608,26.8681,26.8536,26.8536,82700.0
2013-07-11 13:55:00,37.22,37.23,37.2,37.21,86400.0,26.8536,26.8608,26.8392,26.8464,86400.0
2013-07-11 14:00:00,37.21,37.23,37.2,37.23,40000.0,26.8464,26.8608,26.8392,26.8608,40000.0
2013-07-11 14:05:00,37.23,37.24,37.22,37.24,54600.0,26.8608,26.8681,26.8536,26.8681,54600.0
2013-07-11 14:10:00,37.24,37.26,37.23,37.25,71200.0,26.8681,26.8825,26.8608,26.8753,71200.0
2013-07-11 14:15:00,37.25,37.26,37.24,37.25,48600.0,26.8753,26.8825,26.8681,26.8753,48600.0
2013-07-11 14:20:00,37.25,37.3,37.25,37.3,100600.0,26.8753,26.9113,26.8753,26.9113,100600.0
2013-07-11 14:25:00,37.3,37.31,37.26,37.27,235000.0,26.9113,26.9186,26.8825,26.8897,235000.0
2013-07-11 14:30:00,37.28,37.3,37.26,37.29,175000.0,26.8969,26.9113,26.8825,26.9041,175000.0
2013-07-11 14:35:00,37.29,37.29,37.26,37.29,71100.0,26.9041,26.9041,26.8825,26.9041,71100.0
2013-07-11 14:40:00,37.29,37.3,37.26,37.27,127000.0,26.9041,26.9113,26.8825,26.8897,127000.0
2013-07-11 14:45:00,37.27,37.29,37.26,37.28,69100.0,26.8897,26.9041,26.8825,26.8969,69100.0
2013-07-11 14:50:00,37.28,37.3,37.27,37.27,165500.0,26.8969,26.9113,26.8897,26.8897,165500.0
2013-07-11 14:55:00,37.27,37.27,37.22,37.22,86200.0,26.8897,26.8897,26.8536,26.8536,86200.0
2013-07-11 15:00:00,37.22,37.23,37.17,37.18,96900.0,26.8536,26.8608,26.8176,26.8248,96900.0
2013-07-11 15:05:00,37.18,37.19,37.13,37.15,130500.0,26.8248,26.832,26.7887,26.8031,130500.0
2013-07-11 15:10:00,37.15,37.16,37.14,37.15,61900.0,26.8031,26.8103,26.7959,26.8031,61900.0
2013-07-11 15:15:00,37.16,37.17,37.15,37.17,108100.0,26.8103,26.8176,26.8031,26.8176,108100.0
2013-07-11 15:20:00,37.16,37.18,37.15,37.16,232800.0,26.8103,26.8248,26.8031,26.8103,232800.0
2013-07-11 15:25:00,37.16,37.18,37.15,37.16,175300.0,26.8103,26.8248,26.8031,26.8103,175300.0
2013-07-11 15:30:00,37.16,37.18,37.13,37.16,446200.0,26.8103,26.8248,26.7887,26.8103,446200.0
2013-07-11 15:35:00,37.17,37.2,37.14,37.2,300800.0,26.8176,26.8392,26.7959,26.8392,300800.0
2013-07-11 15:40:00,37.2,37.22,37.18,37.19,166500.0,26.8392,26.8536,26.8248,26.832,166500.0
2013-07-11 15:45:00,37.19,37.23,37.17,37.17,250700.0,26.832,26.8608,26.8176,26.8176,250700.0
2013-07-11 15:50:00,37.18,37.2,37.16,37.18,296400.0,26.8248,26.8392,26.8103,26.8248,296400.0
2013-07-11 15:55:00,37.18,37.2,37.15,37.17,612700.0,26.8248,26.8392,26.8031,26.8176,612700.0
2013-07-12 09:30:00,37.2,37.26,37.01,37.25,138100.0,26.8392,26.8825,26.7021,26.8753,138100.0
2013-07-12 09:35:00,37.25,37.3,37.22,37.29,70800.0,26.8753,26.9113,26.8536,26.9041,70800.0
2013-07-12 09:40:00,37.3,37.36,37.24,37.33,92900.0,26.9113,26.9546,26.8681,26.933,92900.0
2013-07-12 09:45:00,37.32,37.38,37.32,37.36,74800.0,26.9258,26.9691,26.9258,26.9546,74800.0
2013-07-12 09:50:00,37.36,37.39,37.31,37.31,63800.0,26.9546,26.9763,26.9186,26.9186,63800.0
2013-07-12 09:55:00,37.31,37.32,37.21,37.27,103000.0,26.9186,26.9258,26.8464,26.8897,103000.0
2013-07-12 10:00:00,37.28,37.36,37.26,37.3,62000.0,26.8969,26.9546,26.8825,26.9113,62000.0
2013-07-12 10:05:00,37.3,37.3,37.19,37.2,73300.0,26.9113,26.9113,26.832,26.8392,73300.0
2013-07-12 10:10:00,37.21,37.22,37.16,37.16,158000.0,26.8464,26.8536,26.8103,26.8103,158000.0
2013-07-12 10:15:00,37.15,37.26,37.15,37.24,121500.0,26.8031,26.8825,26.8031,26.8681,121500.0
2013-07-12 10:20:00,37.24,37.24,37.18,37.2,80700.0,26.8681,26.8681,26.8248,26.8392,80700.0
2013-07-12 10:25:00,37.21,37.24,37.18,37.24,90300.0,26.8464,26.8681,26.8248,26.8681,90300.0
2013-07-12 10:30:00,37.24,37.25,37.21,37.24,67800.0,26.8681,26.8753,26.8464,26.8681,67800.0
2013-07-12 10:35:00,37.24,37.25,37.23,37.24,31400.0,26.8681,26.8753,26.8608,26.8681,31400.0
2013-07-12 10:40:00,37.24,37.3,37.22,37.3,68300.0,26.8681,26.9113,26.8536,26.9113,68300.0
2013-07-12 10:45:00,37.3,37.31,37.26,37.27,38400.0,26.9113,26.9186,26.8825,26.8897,38400.0
2013-07-12 10:50:00,37.27,37.36,37.26,37.34,894800.0,26.8897,26.9546,26.8825,26.9402,894800.0
2013-07-12 10:55:00,37.35,37.4,37.34,37.37,80800.0,26.9474,26.9835,26.9402,26.9618,80800.0
2013-07-12 11:00:00,37.36,37.37,37.32,37.35,155800.0,26.9546,26.9618,26.9258,26.9474,155800.0
2013-07-12 11:05:00,37.34,37.35,37.31,37.35,147000.0,26.9402,26.9474,26.9186,26.9474,147000.0
2013-07-12 11:10:00,37.35,37.37,37.35,37.35,40800.0,26.9474,26.9618,26.9474,26.9474,40800.0
2013-07-12 11:15:00,37.35,37.37,37.34,37.36,52700.0,26.9474,26.9618,26.9402,26.9546,52700.0
2013-07-12 11:20:00,37.38,37.4,37.38,37.4,21900.0,26.9691,26.9835,26.9691,26.9835,21900.0
2013-07-12 11:25:00,37.39,37.41,37.33,37.33,93400.0,26.9763,26.9907,26.933,26.933,93400.0
2013-07-12 11:30:00,37.34,37.37,37.34,37.34,63300.0,26.9402,26.9618,26.9402,26.9402,63300.0
2013-07-12 11:35:00,37.34,37.37,37.33,37.35,41600.0,26.9402,26.9618,26.933,26.9474,41600.0
2013-07-12 11:40:00,37.36,37.38,37.35,37.36,37700.0,26.9546,26.9691,26.9474,26.9546,37700.0
2013-07-12 11:45:00,37.37,37.37,37.3,37.3,52400.0,26.9618,26.9618,26.9113,26.9113,52400.0
2013-07-12 11:50:00,37.31,37.31,37.23,37.24,48700.0,26.9186,26.9186,26.8608,26.8681,48700.0
2013-07-12 11:55:00,37.25,37.3,37.25,37.3,65800.0,26.8753,26.9113,26.8753,26.9113,65800.0
2013-07-12 12:00:00,37.3,37.34,37.3,37.31,23500.0,26.9113,26.9402,26.9113,26.9186,23500.0
2013-07-12 12:05:00,37.31,37.33,37.28,37.31,42700.0,26.9186,26.933,26.8969,26.9186,42700.0
2013-07-12 12:10:00,37.32,37.32,37.29,37.3,32700.0,26.9258,26.9258,26.9041,26.9113,32700.0
2013-07-12 12:15:00,37.3,37.31,37.27,37.29,29900.0,26.9113,26.9186,26.8897,26.9041,29900.0
2013-07-12 12:20:00,37.29,37.32,37.25,37.32,68100.0,26.9041,26.9258,26.8753,26.9258,68100.0
2013-07-12 12:25:00,37.31,37.31,37.27,37.28,24800.0,26.9186,26.9186,26.8897,26.8969,24800.0
2013-07-12 12:30:00,37.29,37.3,37.26,37.28,37000.0,26.9041,26.9113,26.8825,26.8969,37000.0
2013-07-12 12:35:00,37.27,37.33,37.27,37.33,26300.0,26.8897,26.933,26.8897,26.933,26300.0
2013-07-12 12:40:00,37.34,37.36,37.33,37.35,28000.0,26.9402,26.9546,26.933,26.9474,28000.0
2013-07-12 12:45:00,37.34,37.35,37.31,37.32,20200.0,26.9402,26.9474,26.9186,26.9258,20200.0
2013-07-12 12:50:00,37.32,37.33,37.3,37.32,25800.0,26.9258,26.933,26.9113,26.9258,25800.0
2013-07-12 12:55:00,37.32,37.33,37.31,37.33,13100.0,26.9258,26.933,26.9186,26.933,13100.0
2013-07-12 13:00:00,37.33,37.35,37.29,37.3,42000.0,26.933,26.9474,26.9041,26.9113,42000.0
2013-07-12 13:05:00,37.31,37.32,37.28,37.28,26200.0,26.9186,26.9258,26.8969,26.8969,26200.0
2013-07-12 13:10:00,37.29,37.29,37.27,37.28,29000.0,26.9041,26.9041,26.8897,26.8969,29000.0
2013-07-12 13:15:00,37.29,37.31,37.28,37.3,55800.0,26.9041,26.9186,26.8969,26.9113,55800.0
2013-07-12 13:20:00,37.3,37.33,37.28,37.28,51000.0,26.9113,26.933,26.8969,26.8969,51000.0
2013-07-12 13:25:00,37.28,37.29,37.26,37.26,24400.0,26.8969,26.9041,26.8825,26.8825,24400.0
2013-07-12 13:30:00,37.26,37.27,37.24,37.24,48500.0,26.8825,26.8897,26.8681,26.8681,48500.0
2013-07-12 13:35:00,37.25,37.26,37.24,37.26,21400.0,26.8753,26.8825,26.8681,26.8825,21400.0
2013-07-12 13:40:00,37.26,37.32,37.25,37.31,16500.0,26.8825,26.9258,26.8753,26.9186,16500.0
2013-07-12 13:45:00,37.32,37.38,37.32,37.37,62200.0,26.9258,26.9691,26.9258,26.9618,62200.0
2013-07-12 13:50:00,37.37,37.39,37.36,37.36,42900.0,26.9618,26.9763,26.9546,26.9546,42900.0
2013-07-12 13:55:00,37.36,37.37,37.33,37.36,41400.0,26.9546,26.9618,26.933,26.9546,41400.0
2013-07-12 14:00:00,37.36,37.37,37.35,37.37,31700.0,26.9546,26.9618,26.9474,26.9618,31700.0
2013-07-12 14:05:00,37.36,37.37,37.31,37.32,56900.0,26.9546,26.9618,26.9186,26.9258,56900.0
2013-07-12 14:10:00,37.32,37.32,37.27,37.29,33600.0,26.9258,26.9258,26.8897,26.9041,33600.0
2013-07-12 14:15:00,37.29,37.29,37.27,37.29,40500.0,26.9041,26.9041,26.8897,26.9041,40500.0
2013-07-12 14:20:00,37.29,37.3,37.28,37.3,27700.0,26.9041,26.9113,26.8969,26.9113,27700.0
2013-07-12 14:25:00,37.3,37.33,37.29,37.32,37500.0,26.9113,26.933,26.9041,26.9258,37500.0
2013-07-12 14:30:00,37.33,37.34,37.31,37.34,42500.0,26.933,26.9402,26.9186,26.9402,42500.0
2013-07-12 14:35:00,37.34,37.34,37.29,37.3,36200.0,26.9402,26.9402,26.9041,26.9113,36200.0
2013-07-12 14:40:00,37.3,37.32,37.3,37.3,30400.0,26.9113,26.9258,26.9113,26.9113,30400.0
2013-07-12 14:45:00,37.31,37.34,37.3,37.34,47600.0,26.9186,26.9402,26.9113,26.9402,47600.0
2013-07-12 14:50:00,37.34,37.34,37.33,37.34,33700.0,26.9402,26.9402,26.933,26.9402,33700.0
2013-07-12 14:55:00,37.34,37.36,37.33,37.36,74200.0,26.9402,26.9546,26.933,26.9546,74200.0
2013-07-12 15:00:00,37.36,37.37,37.32,37.35,44000.0,26.9546,26.9618,26.9258,26.9474,44000.0
2013-07-12 15:05:00,37.35,37.36,37.31,37.35,49800.0,26.9474,26.9546,26.9186,26.9474,49800.0
2013-07-12 15:10:00,37.36,37.37,37.34,37.34,44400.0,26.9546,26.9618,26.9402,26.9402,44400.0
2013-07-12 15:15:00,37.34,37.38,37.34,37.37,40400.0,26.9402,26.9691,26.9402,26.9618,40400.0
2013-07-12 15:20:00,37.38,37.39,37.37,37.39,46500.0,26.9691,26.9763,26.9618,26.9763,46500.0
2013-07-12 15:25:00,37.39,37.4,37.36,37.38,59300.0,26.9763,26.9835,26.9546,26.9691,59300.0
2013-07-12 15:30:00,37.39,37.4,37.37,37.39,68500.0,26.9763,26.9835,26.9618,26.9763,68500.0
2013-07-12 15:35:00,37.39,37.39,37.37,37.39,63700.0,26.9763,26.9763,26.9618,26.9763,63700.0
2013-07-12 15:40:00,37.39,37.41,37.39,37.4,77600.0,26.9763,26.9907,26.9763,26.9835,77600.0
2013-07-12 15:45:00,37.4,37.43,37.38,37.42,136500.0,26.9835,27.0051,26.9691,26.9979,136500.0
2013-07-12 15:50:00,37.43,37.47,37.41,37.44,206400.0,27.0051,27.034,26.9907,27.0124,206400.0
2013-07-12 15:55:00,37.44,37.49,37.43,37.49,663100.0,27.0124,27.0484,27.0051,27.0484,663100.0
2013-07-15 09:30:00,37.49,37.5,37.41,37.49,149900.0,27.0484,27.0556,26.9907,27.0484,149900.0
2013-07-15 09:35:00,37.48,37.6,37.47,37.57,320600.0,27.0412,27.1278,27.034,27.1061,320600.0
2013-07-15 09:40:00,37.57,37.6,37.55,37.59,94900.0,27.1061,27.1278,27.0917,27.1206,94900.0
2013-07-15 09:45:00,37.58,37.59,37.5,37.55,97200.0,27.1134,27.1206,27.0556,27.0917,97200.0
2013-07-15 09:50:00,37.54,37.59,37.53,37.57,88600.0,27.0845,27.1206,27.0773,27.1061,88600.0
2013-07-15 09:55:00,37.56,37.6,37.55,37.59,53400.0,27.0989,27.1278,27.0917,27.1206,53400.0
2013-07-15 10:00:00,37.59,37.65,37.57,37.57,119400.0,27.1206,27.1639,27.1061,27.1061,119400.0
2013-07-15 10:05:00,37.57,37.65,37.57,37.61,88100.0,27.1061,27.1639,27.1061,27.135,88100.0
2013-07-15 10:10:00,37.61,37.69,37.61,37.68,74900.0,27.135,27.1927,27.135,27.1855,74900.0
2013-07-15 10:15:00,37.68,37.74,37.67,37.67,93400.0,27.1855,27.2288,27.1783,27.1783,93400.0
2013-07-15 10:20:00,37.67,37.68,37.59,37.6,71000.0,27.1783,27.1855,27.1206,27.1278,71000.0
2013-07-15 10:25:00,37.59,37.6,37.55,37.57,56600.0,27.1206,27.1278,27.0917,27.1061,56600.0
2013-07-15 10:30:00,37.57,37.6,37.55,37.59,57400.0,27.1061,27.1278,27.0917,27.1206,57400.0
2013-07-15 10:35:00,37.58,37.59,37.53,37.58,44600.0,27.1134,27.1206,27.0773,27.1134,44600.0
2013-07-15 10:40:00,37.59,37.6,37.57,37.58,35500.0,27.1206,27.1278,27.1061,27.1134,35500.0
2013-07-15 10:45:00,37.58,37.63,37.58,37.62,69000.0,27.1134,27.1494,27.1134,27.1422,69000.0
2013-07-15 10:50:00,37.63,37.66,37.62,37.62,31900.0,27.1494,27.1711,27.1422,27.1422,31900.0
2013-07-15 10:55:00,37.62,37.65,37.62,37.62,35200.0,27.1422,27.1639,27.1422,27.1422,35200.0
2013-07-15 11:00:00,37.63,37.64,37.62,37.64,35100.0,27.1494,27.1566,27.1422,27.1566,35100.0
2013-07-15 11:05:00,37.64,37.67,37.64,37.66,38300.0,27.1566,27.1783,27.1566,27.1711,38300.0
2013-07-15 11:10:00,37.66,37.69,37.66,37.67,23400.0,27.1711,27.1927,27.1711,27.1783,23400.0
2013-07-15 11:15:00,37.67,37.69,37.63,37.64,54100.0,27.1783,27.1927,27.1494,27.1566,54100.0
2013-07-15 11:20:00,37.63,37.66,37.62,37.62,28100.0,27.1494,27.1711,27.1422,27.1422,28100.0
2013-07-15 11:25:00,37.62,37.64,37.61,37.62,26400.0,27.1422,27.1566,27.135,27.1422,26400.0
2013-07-15 11:30:00,37.63,37.65,37.62,37.64,36400.0,27.1494,27.1639,27.1422,27.1566,36400.0
2013-07-15 11:35:00,37.64,37.65,37.62,37.64,35500.0,27.1566,27.1639,27.1422,27.1566,35500.0
2013-07-15 11:40:00,37.64,37.64,37.62,37.62,23300.0,27.1566,27.1566,27.1422,27.1422,23300.0
2013-07-15 11:45:00,37.63,37.64,37.62,37.63,32200.0,27.1494,27.1566,27.1422,27.1494,32200.0
2013-07-15 11:50:00,37.62,37.65,37.62,37.63,22900.0,27.1422,27.1639,27.1422,27.1494,22900.0
2013-07-15 11:55:00,37.64,37.65,37.62,37.64,81000.0,27.1566,27.1639,27.1422,27.1566,81000.0
2013-07-15 12:00:00,37.64,37.71,37.63,37.71,107900.0,27.1566,27.2072,27.1494,27.2072,107900.0
2013-07-15 12:05:00,37.7,37.72,37.69,37.7,71000.0,27.1999,27.2144,27.1927,27.1999,71000.0
2013-07-15 12:10:00,37.69,37.71,37.69,37.7,38600.0,27.1927,27.2072,27.1927,27.1999,38600.0
2013-07-15 12:15:00,37.71,37.71,37.69,37.7,29000.0,27.2072,27.2072,27.1927,27.1999,29000.0
2013-07-15 12:20:00,37.69,37.72,37.69,37.71,36500.0,27.1927,27.2144,27.1927,27.2072,36500.0
2013-07-15 12:25:00,37.7,37.71,37.69,37.71,44400.0,27.1999,27.2072,27.1927,27.2072,44400.0
2013-07-15 12:30:00,37.71,37.72,37.69,37.7,55100.0,27.2072,27.2144,27.1927,27.1999,55100.0
2013-07-15 12:35:00,37.7,37.71,37.69,37.7,47100.0,27.1999,27.2072,27.1927,27.1999,47100.0
2013-07-15 12:40:00,37.7,37.71,37.69,37.7,67400.0,27.1999,27.2072,27.1927,27.1999,67400.0
2013-07-15 12:45:00,37.71,37.72,37.7,37.72,150600.0,27.2072,27.2144,27.1999,27.2144,150600.0
2013-07-15 12:50:00,37.71,37.71,37.69,37.7,61400.0,27.2072,27.2072,27.1927,27.1999,61400.0
2013-07-15 12:55:00,37.7,37.72,37.7,37.72,35200.0,27.1999,27.2144,27.1999,27.2144,35200.0
2013-07-15 13:00:00,37.71,37.72,37.7,37.71,167500.0,27.2072,27.2144,27.1999,27.2072,167500.0
2013-07-15 13:05:00,37.7,37.72,37.69,37.7,29200.0,27.1999,27.2144,27.1927,27.1999,29200.0
2013-07-15 13:10:00,37.71,37.71,37.69,37.7,28900.0,27.2072,27.2072,27.1927,27.1999,28900.0
2013-07-15 13:15:00,37.7,37.73,37.7,37.73,49900.0,27.1999,27.2216,27.1999,27.2216,49900.0
2013-07-15 13:20:00,37.73,37.74,37.71,37.72,26900.0,27.2216,27.2288,27.2072,27.2144,26900.0
2013-07-15 13:25:00,37.72,37.74,37.69,37.73,107600.0,27.2144,27.2288,27.1927,27.2216,107600.0
2013-07-15 13:30:00,37.73,37.73,37.72,37.72,14200.0,27.2216,27.2216,27.2144,27.2144,14200.0
2013-07-15 13:35:00,37.73,37.75,37.72,37.74,221400.0,27.2216,27.236,27.2144,27.2288,221400.0
2013-07-15 13:40:00,37.74,37.75,37.72,37.73,33000.0,27.2288,27.236,27.2144,27.2216,33000.0
2013-07-15 13:45:00,37.73,37.74,37.71,37.73,30900.0,27.2216,27.2288,27.2072,27.2216,30900.0
2013-07-15 13:50:00,37.73,37.73,37.71,37.73,16700.0,27.2216,27.2216,27.2072,27.2216,16700.0
2013-07-15 13:55:00,37.73,37.73,37.7,37.71,28400.0,27.2216,27.2216,27.1999,27.2072,28400.0
2013-07-15 14:00:00,37.71,37.72,37.71,37.71,7700.0,27.2072,27.2144,27.2072,27.2072,7700.0
2013-07-15 14:05:00,37.72,37.72,37.7,37.72,79900.0,27.2144,27.2144,27.1999,27.2144,79900.0
2013-07-15 14:10:00,37.72,37.74,37.71,37.72,70500.0,27.2144,27.2288,27.2072,27.2144,70500.0
2013-07-15 14:15:00,37.72,37.73,37.7,37.72,165900.0,27.2144,27.2216,27.1999,27.2144,165900.0
2013-07-15 14:20:00,37.72,37.73,37.71,37.71,39200.0,27.2144,27.2216,27.2072,27.2072,39200.0
2013-07-15 14:25:00,37.71,37.73,37.71,37.71,39300.0,27.2072,27.2216,27.2072,27.2072,39300.0
2013-07-15 14:30:00,37.72,37.72,37.7,37.7,93600.0,27.2144,27.2144,27.1999,27.1999,93600.0
2013-07-15 14:35:00,37.7,37.73,37.7,37.72,31800.0,27.1999,27.2216,27.1999,27.2144,31800.0
2013-07-15 14:40:00,37.72,37.73,37.7,37.71,67900.0,27.2144,27.2216,27.1999,27.2072,67900.0
2013-07-15 14:45:00,37.71,37.72,37.7,37.71,76600.0,27.2072,27.2144,27.1999,27.2072,76600.0
2013-07-15 14:50:00,37.72,37.74,37.71,37.72,62200.0,27.2144,27.2288,27.2072,27.2144,62200.0
2013-07-15 14:55:00,37.72,37.74,37.72,37.74,18700.0,27.2144,27.2288,27.2144,27.2288,18700.0
2013-07-15 15:00:00,37.74,37.77,37.73,37.75,94300.0,27.2288,27.2504,27.2216,27.236,94300.0
2013-07-15 15:05:00,37.76,37.78,37.75,37.78,66600.0,27.2432,27.2577,27.236,27.2577,66600.0
2013-07-15 15:10:00,37.78,37.8,37.77,37.77,60000.0,27.2577,27.2721,27.2504,27.2504,60000.0
2013-07-15 15:15:00,37.78,37.79,37.77,37.78,73100.0,27.2577,27.2649,27.2504,27.2577,73100.0
2013-07-15 15:20:00,37.78,37.79,37.78,37.79,70500.0,27.2577,27.2649,27.2577,27.2649,70500.0
2013-07-15 15:25:00,37.79,37.8,37.77,37.78,77900.0,27.2649,27.2721,27.2504,27.2577,77900.0
2013-07-15 15:30:00,37.78,37.8,37.77,37.8,153600.0,27.2577,27.2721,27.2504,27.2721,153600.0
2013-07-15 15:35:00,37.8,37.83,37.78,37.79,153200.0,27.2721,27.2937,27.2577,27.2649,153200.0
2013-07-15 15:40:00,37.79,37.8,37.75,37.76,103800.0,27.2649,27.2721,27.236,27.2432,103800.0
2013-07-15 15:45:00,37.75,37.78,37.75,37.78,147100.0,27.236,27.2577,27.236,27.2577,147100.0
2013-07-15 15:50:00,37.78,37.81,37.75,37.8,243800.0,27.2577,27.2793,27.236,27.2721,243800.0
2013-07-15 15:55:00,37.8,37.81,37.78,37.8,408900.0,27.2721,27.2793,27.2577,27.2721,408900.0
2013-07-16 09:30:00,37.89,37.9,37.75,37.89,162200.0,27.337,27.3442,27.236,27.337,162200.0
2013-07-16 09:35:00,37.89,37.9,37.82,37.82,94200.0,27.337,27.3442,27.2865,27.2865,94200.0
2013-07-16 09:40:00,37.83,37.89,37.81,37.87,128500.0,27.2937,27.337,27.2793,27.3226,128500.0
2013-07-16 09:45:00,37.88,37.95,37.87,37.93,98700.0,27.3298,27.3803,27.3226,27.3659,98700.0
2013-07-16 09:50:00,37.93,37.93,37.87,37.87,84600.0,27.3659,27.3659,27.3226,27.3226,84600.0
2013-07-16 09:55:00,37.88,37.89,37.83,37.83,78700.0,27.3298,27.337,27.2937,27.2937,78700.0
2013-07-16 10:00:00,37.84,37.88,37.83,37.87,71700.0,27.3009,27.3298,27.2937,27.3226,71700.0
2013-07-16 10:05:00,37.87,37.9,37.84,37.88,91200.0,27.3226,27.3442,27.3009,27.3298,91200.0
2013-07-16 10:10:00,37.88,37.92,37.88,37.9,58800.0,27.3298,27.3587,27.3298,27.3442,58800.0
2013-07-16 10:15:00,37.89,37.9,37.84,37.88,67200.0,27.337,27.3442,27.3009,27.3298,67200.0
2013-07-16 10:20:00,37.87,37.87,37.8,37.84,62600.0,27.3226,27.3226,27.2721,27.3009,62600.0
2013-07-16 10:25:00,37.83,37.84,37.76,37.76,53800.0,27.2937,27.3009,27.2432,27.2432,53800.0
2013-07-16 10:30:00,37.76,37.79,37.72,37.75,62800.0,27.2432,27.2649,27.2144,27.236,62800.0
2013-07-16 10:35:00,37.75,37.79,37.74,37.75,68000.0,27.236,27.2649,27.2288,27.236,68000.0
2013-07-16 10:40:00,37.74,37.76,37.73,37.74,40800.0,27.2288,27.2432,27.2216,27.2288,40800.0
2013-07-16 10:45:00,37.75,37.78,37.74,37.76,38500.0,27.236,27.2577,27.2288,27.2432,38500.0
2013-07-16 10:50:00,37.76,37.79,37.73,37.73,35300.0,27.2432,27.2649,27.2216,27.2216,35300.0
2013-07-16 10:55:00,37.74,37.77,37.71,37.72,67900.0,27.2288,27.2504,27.2072,27.2144,67900.0
2013-07-16 11:00:00,37.73,37.77,37.72,37.75,95700.0,27.2216,27.2504,27.2144,27.236,95700.0
2013-07-16 11:05:00,37.76,37.78,37.74,37.74,45800.0,27.2432,27.2577,27.2288,27.2288,45800.0
2013-07-16 11:10:00,37.74,37.76,37.73,37.74,64500.0,27.2288,27.2432,27.2216,27.2288,64500.0
2013-07-16 11:15:00,37.75,37.78,37.74,37.77,39800.0,27.236,27.2577,27.2288,27.2504,39800.0
2013-07-16 11:20:00,37.77,37.8,37.76,37.76,35000.0,27.2504,27.2721,27.2432,27.2432,35000.0
2013-07-16 11:25:00,37.75,37.8,37.75,37.78,33300.0,27.236,27.2721,27.236,27.2577,33300.0
2013-07-16 11:30:00,37.78,37.81,37.78,37.78,39500.0,27.2577,27.2793,27.2577,27.2577,39500.0
2013-07-16 11:35:00,37.79,37.8,37.77,37.79,38100.0,27.2649,27.2721,27.2504,27.2649,38100.0
2013-07-16 11:40:00,37.78,37.78,37.73,37.73,55100.0,27.2577,27.2577,27.2216,27.2216,55100.0
2013-07-16 11:45:00,37.74,37.75,37.7,37.71,44700.0,27.2288,27.236,27.1999,27.2072,44700.0
2013-07-16 11:50:00,37.71,37.75,37.71,37.73,33800.0,27.2072,27.236,27.2072,27.2216,33800.0
2013-07-16 11:55:00,37.74,37.75,37.73,37.73,18400.0,27.2288,27.236,27.2216,27.2216,18400.0
2013-07-16 12:00:00,37.73,37.74,37.7,37.72,43000.0,27.2216,27.2288,27.1999,27.2144,43000.0
2013-07-16 12:05:00,37.72,37.79,37.72,37.78,35100.0,27.2144,27.2649,27.2144,27.2577,35100.0
2013-07-16 12:10:00,37.78,37.8,37.77,37.78,19300.0,27.2577,27.2721,27.2504,27.2577,19300.0
2013-07-16 12:15:00,37.79,37.8,37.77,37.8,43700.0,27.2649,27.2721,27.2504,27.2721,43700.0
2013-07-16 12:20:00,37.8,37.8,37.78,37.79,23800.0,27.2721,27.2721,27.2577,27.2649,23800.0
2013-07-16 12:25:00,37.79,37.8,37.76,37.79,23000.0,27.2649,27.2721,27.2432,27.2649,23000.0
2013-07-16 12:30:00,37.79,37.79,37.76,37.76,13100.0,27.2649,27.2649,27.2432,27.2432,13100.0
2013-07-16 12:35:00,37.76,37.77,37.76,37.76,3800.0,27.2432,27.2504,27.2432,27.2432,3800.0
2013-07-16 12:40:00,37.76,37.77,37.75,37.76,36300.0,27.2432,27.2504,27.236,27.2432,36300.0
2013-07-16 12:45:00,37.76,37.77,37.74,37.75,31700.0,27.2432,27.2504,27.2288,27.236,31700.0
2013-07-16 12:50:00,37.75,37.77,37.73,37.73,52100.0,27.236,27.2504,27.2216,27.2216,52100.0
2013-07-16 12:55:00,37.73,37.74,37.72,37.73,36700.0,27.2216,27.2288,27.2144,27.2216,36700.0
2013-07-16 13:00:00,37.72,37.73,37.69,37.7,38800.0,27.2144,27.2216,27.1927,27.1999,38800.0
2013-07-16 13:05:00,37.7,37.73,37.7,37.72,36300.0,27.1999,27.2216,27.1999,27.2144,36300.0
2013-07-16 13:10:00,37.72,37.72,37.67,37.69,50800.0,27.2144,27.2144,27.1783,27.1927,50800.0
2013-07-16 13:15:00,37.69,37.72,37.66,37.72,58200.0,27.1927,27.2144,27.1711,27.2144,58200.0
2013-07-16 13:20:00,37.72,37.72,37.67,37.67,47400.0,27.2144,27.2144,27.1783,27.1783,47400.0
2013-07-16 13:25:00,37.68,37.68,37.64,37.64,40300.0,27.1855,27.1855,27.1566,27.1566,40300.0
2013-07-16 13:30:00,37.64,37.79,37.62,37.72,170700.0,27.1566,27.2649,27.1422,27.2144,170700.0
2013-07-16 13:35:00,37.71,37.74,37.7,37.74,32400.0,27.2072,27.2288,27.1999,27.2288,32400.0
2013-07-16 13:40:00,37.75,37.78,37.75,37.77,40300.0,27.236,27.2577,27.236,27.2504,40300.0
2013-07-16 13:45:00,37.76,37.81,37.76,37.81,39200.0,27.2432,27.2793,27.2432,27.2793,39200.0
2013-07-16 13:50:00,37.81,37.83,37.8,37.82,63300.0,27.2793,27.2937,27.2721,27.2865,63300.0
2013-07-16 13:55:00,37.81,37.82,37.79,37.79,37800.0,27.2793,27.2865,27.2649,27.2649,37800.0
2013-07-16 14:00:00,37.8,37.82,37.79,37.8,42200.0,27.2721,27.2865,27.2649,27.2721,42200.0
2013-07-16 14:05:00,37.81,37.82,37.8,37.8,22100.0,27.2793,27.2865,27.2721,27.2721,22100.0
2013-07-16 14:10:00,37.8,37.86,37.8,37.85,62600.0,27.2721,27.3154,27.2721,27.3082,62600.0
2013-07-16 14:15:00,37.85,37.86,37.82,37.84,64200.0,27.3082,27.3154,27.2865,27.3009,64200.0
2013-07-16 14:20:00,37.84,37.86,37.83,37.84,56500.0,27.3009,27.3154,27.2937,27.3009,56500.0
2013-07-16 14:25:00,37.84,37.86,37.84,37.85,52500.0,27.3009,27.3154,27.3009,27.3082,52500.0
2013-07-16 14:30:00,37.85,37.87,37.85,37.85,73200.0,27.3082,27.3226,27.3082,27.3082,73200.0
2013-07-16 14:35:00,37.85,37.87,37.85,37.85,33100.0,27.3082,27.3226,27.3082,27.3082,33100.0
2013-07-16 14:40:00,37.85,37.86,37.81,37.83,58600.0,27.3082,27.3154,27.2793,27.2937,58600.0
2013-07-16 14:45:00,37.82,37.86,37.82,37.84,61800.0,27.2865,27.3154,27.2865,27.3009,61800.0
2013-07-16 14:50:00,37.84,37.84,37.82,37.83,42700.0,27.3009,27.3009,27.2865,27.2937,42700.0
2013-07-16 14:55:00,37.83,37.85,37.83,37.84,55400.0,27.2937,27.3082,27.2937,27.3009,55400.0
2013-07-16 15:00:00,37.84,37.84,37.78,37.8,61900.0,27.3009,27.3009,27.2577,27.2721,61900.0
2013-07-16 15:05:00,37.8,37.82,37.79,37.79,77500.0,27.2721,27.2865,27.2649,27.2649,77500.0
2013-07-16 15:10:00,37.8,37.8,37.74,37.76,65300.0,27.2721,27.2721,27.2288,27.2432,65300.0
2013-07-16 15:15:00,37.75,37.76,37.71,37.73,66500.0,27.236,27.2432,27.2072,27.2216,66500.0
2013-07-16 15:20:00,37.73,37.78,37.72,37.76,62200.0,27.2216,27.2577,27.2144,27.2432,62200.0
2013-07-16 15:25:00,37.76,37.79,37.76,37.78,51400.0,27.2432,27.2649,27.2432,27.2577,51400.0
2013-07-16 15:30:00,37.79,37.82,37.79,37.79,59900.0,27.2649,27.2865,27.2649,27.2649,59900.0
2013-07-16 15:35:00,37.79,37.79,37.77,37.78,81100.0,27.2649,27.2649,27.2504,27.2577,81100.0
2013-07-16 15:40:00,37.78,37.8,37.77,37.79,67600.0,27.2577,27.2721,27.2504,27.2649,67600.0
2013-07-16 15:45:00,37.78,37.82,37.78,37.82,69500.0,27.2577,27.2865,27.2577,27.2865,69500.0
2013-07-16 15:50:00,37.81,37.81,37.79,37.81,109200.0,27.2793,27.2793,27.2649,27.2793,109200.0
2013-07-16 15:55:00,37.81,37.83,37.77,37.82,215200.0,27.2793,27.2937,27.2504,27.2865,215200.0
2013-07-17 09:30:00,37.93,37.96,37.83,37.84,186900.0,27.3659,27.3875,27.2937,27.3009,186900.0
2013-07-17 09:35:00,37.84,37.9,37.8,37.88,72800.0,27.3009,27.3442,27.2721,27.3298,72800.0
2013-07-17 09:40:00,37.88,37.99,37.87,37.98,92900.0,27.3298,27.4092,27.3226,27.402,92900.0
2013-07-17 09:45:00,37.98,37.99,37.9,37.97,122100.0,27.402,27.4092,27.3442,27.3947,122100.0
2013-07-17 09:50:00,37.96,37.98,37.93,37.93,78400.0,27.3875,27.402,27.3659,27.3659,78400.0
2013-07-17 09:55:00,37.93,37.97,37.89,37.94,97600.0,27.3659,27.3947,27.337,27.3731,97600.0
2013-07-17 10:00:00,37.94,37.96,37.89,37.95,488200.0,27.3731,27.3875,27.337,27.3803,488200.0
2013-07-17 10:05:00,37.95,37.99,37.94,37.94,226600.0,27.3803,27.4092,27.3731,27.3731,226600.0
2013-07-17 10:10:00,37.94,38.08,37.94,38.05,366100.0,27.3731,27.4741,27.3731,27.4525,366100.0
2013-07-17 10:15:00,38.06,38.1,38.04,38.1,135600.0,27.4597,27.4885,27.4452,27.4885,135600.0
2013-07-17 10:20:00,38.11,38.13,38.09,38.11,76000.0,27.4957,27.5102,27.4813,27.4957,76000.0
2013-07-17 10:25:00,38.11,38.13,38.04,38.07,65000.0,27.4957,27.5102,27.4452,27.4669,65000.0
2013-07-17 10:30:00,38.07,38.1,38.03,38.1,72200.0,27.4669,27.4885,27.438,27.4885,72200.0
2013-07-17 10:35:00,38.1,38.16,38.05,38.05,205000.0,27.4885,27.5318,27.4525,27.4525,205000.0
2013-07-17 10:40:00,38.05,38.05,38.0,38.04,78700.0,27.4525,27.4525,27.4164,27.4452,78700.0
2013-07-17 10:45:00,38.05,38.05,37.97,38.03,88700.0,27.4525,27.4525,27.3947,27.438,88700.0
2013-07-17 10:50:00,38.03,38.03,37.96,37.99,41400.0,27.438,27.438,27.3875,27.4092,41400.0
2013-07-17 10:55:00,37.99,38.01,37.97,37.99,56400.0,27.4092,27.4236,27.3947,27.4092,56400.0
2013-07-17 11:00:00,37.98,38.01,37.98,38.01,30400.0,27.402,27.4236,27.402,27.4236,30400.0
2013-07-17 11:05:00,38.01,38.01,37.99,38.01,43900.0,27.4236,27.4236,27.4092,27.4236,43900.0
2013-07-17 11:10:00,38.01,38.01,37.97,38.0,38200.0,27.4236,27.4236,27.3947,27.4164,38200.0
2013-07-17 11:15:00,38.0,38.01,37.99,38.01,29700.0,27.4164,27.4236,27.4092,27.4236,29700.0
2013-07-17 11:20:00,38.01,38.01,37.95,37.98,58700.0,27.4236,27.4236,27.3803,27.402,58700.0
2013-07-17 11:25:00,37.97,38.01,37.96,38.0,48400.0,27.3947,27.4236,27.3875,27.4164,48400.0
2013-07-17 11:30:00,37.99,38.01,37.97,38.01,19800.0,27.4092,27.4236,27.3947,27.4236,19800.0
2013-07-17 11:35:00,38.01,38.01,37.97,37.98,37900.0,27.4236,27.4236,27.3947,27.402,37900.0
2013-07-17 11:40:00,37.97,37.98,37.95,37.97,20500.0,27.3947,27.402,27.3803,27.3947,20500.0
2013-07-17 11:45:00,37.97,37.99,37.97,37.98,27900.0,27.3947,27.4092,27.3947,27.402,27900.0
2013-07-17 11:50:00,37.99,37.99,37.97,37.98,53600.0,27.4092,27.4092,27.3947,27.402,53600.0
2013-07-17 11:55:00,37.97,37.98,37.96,37.97,33300.0,27.3947,27.402,27.3875,27.3947,33300.0
2013-07-17 12:00:00,37.98,37.99,37.97,37.98,35900.0,27.402,27.4092,27.3947,27.402,35900.0
2013-07-17 12:05:00,37.98,38.0,37.97,37.97,51300.0,27.402,27.4164,27.3947,27.3947,51300.0
2013-07-17 12:10:00,37.98,38.03,37.97,38.01,63100.0,27.402,27.438,27.3947,27.4236,63100.0
2013-07-17 12:15:00,38.01,38.07,38.01,38.06,35800.0,27.4236,27.4669,27.4236,27.4597,35800.0
2013-07-17 12:20:00,38.06,38.07,38.05,38.05,17900.0,27.4597,27.4669,27.4525,27.4525,17900.0
2013-07-17 12:25:00,38.05,38.09,38.05,38.07,30800.0,27.4525,27.4813,27.4525,27.4669,30800.0
2013-07-17 12:30:00,38.07,38.09,38.07,38.09,47800.0,27.4669,27.4813,27.4669,27.4813,47800.0
2013-07-17 12:35:00,38.09,38.1,38.07,38.07,10900.0,27.4813,27.4885,27.4669,27.4669,10900.0
2013-07-17 12:40:00,38.08,38.08,38.04,38.08,30500.0,27.4741,27.4741,27.4452,27.4741,30500.0
2013-07-17 12:45:00,38.08,38.08,38.07,38.07,54600.0,27.4741,27.4741,27.4669,27.4669,54600.0
2013-07-17 12:50:00,38.07,38.07,38.05,38.06,20200.0,27.4669,27.4669,27.4525,27.4597,20200.0
2013-07-17 12:55:00,38.06,38.07,38.01,38.03,32700.0,27.4597,27.4669,27.4236,27.438,32700.0
2013-07-17 13:00:00,38.03,38.07,38.03,38.07,20800.0,27.438,27.4669,27.438,27.4669,20800.0
2013-07-17 13:05:00,38.07,38.08,38.05,38.08,29900.0,27.4669,27.4741,27.4525,27.4741,29900.0
2013-07-17 13:10:00,38.07,38.09,38.07,38.08,24500.0,27.4669,27.4813,27.4669,27.4741,24500.0
2013-07-17 13:15:00,38.08,38.09,38.06,38.08,50800.0,27.4741,27.4813,27.4597,27.4741,50800.0
2013-07-17 13:20:00,38.08,38.1,38.05,38.07,41000.0,27.4741,27.4885,27.4525,27.4669,41000.0
2013-07-17 13:25:00,38.07,38.07,38.02,38.03,23500.0,27.4669,27.4669,27.4308,27.438,23500.0
2013-07-17 13:30:00,38.02,38.02,38.0,38.02,30700.0,27.4308,27.4308,27.4164,27.4308,30700.0
2013-07-17 13:35:00,38.01,38.02,38.0,38.01,37900.0,27.4236,27.4308,27.4164,27.4236,37900.0
2013-07-17 13:40:00,38.02,38.02,37.98,37.98,84400.0,27.4308,27.4308,27.402,27.402,84400.0
2013-07-17 13:45:00,37.98,38.0,37.96,37.98,77000.0,27.402,27.4164,27.3875,27.402,77000.0
2013-07-17 13:50:00,37.98,37.99,37.97,37.98,20900.0,27.402,27.4092,27.3947,27.402,20900.0
2013-07-17 13:55:00,37.98,37.99,37.96,37.99,22200.0,27.402,27.4092,27.3875,27.4092,22200.0
2013-07-17 14:00:00,37.98,38.0,37.98,37.98,46500.0,27.402,27.4164,27.402,27.402,46500.0
2013-07-17 14:05:00,37.98,37.98,37.95,37.95,24800.0,27.402,27.402,27.3803,27.3803,24800.0
2013-07-17 14:10:00,37.96,37.97,37.94,37.94,23200.0,27.3875,27.3947,27.3731,27.3731,23200.0
2013-07-17 14:15:00,37.95,37.98,37.94,37.98,24700.0,27.3803,27.402,27.3731,27.402,24700.0
2013-07-17 14:20:00,37.98,38.0,37.97,37.98,36100.0,27.402,27.4164,27.3947,27.402,36100.0
2013-07-17 14:25:00,37.99,38.0,37.98,37.99,28200.0,27.4092,27.4164,27.402,27.4092,28200.0
2013-07-17 14:30:00,38.0,38.0,37.93,37.95,77200.0,27.4164,27.4164,27.3659,27.3803,77200.0
2013-07-17 14:35:00,37.95,37.96,37.91,37.91,27200.0,27.3803,27.3875,27.3514,27.3514,27200.0
2013-07-17 14:40:00,37.92,37.92,37.85,37.86,61500.0,27.3587,27.3587,27.3082,27.3154,61500.0
2013-07-17 14:45:00,37.86,37.87,37.82,37.84,55400.0,27.3154,27.3226,27.2865,27.3009,55400.0
2013-07-17 14:50:00,37.84,37.87,37.82,37.87,74600.0,27.3009,27.3226,27.2865,27.3226,74600.0
2013-07-17 14:55:00,37.88,37.88,37.86,37.88,54100.0,27.3298,27.3298,27.3154,27.3298,54100.0
2013-07-17 15:00:00,37.88,37.89,37.87,37.89,41100.0,27.3298,27.337,27.3226,27.337,41100.0
2013-07-17 15:05:00,37.88,37.89,37.86,37.86,37400.0,27.3298,27.337,27.3154,27.3154,37400.0
2013-07-17 15:10:00,37.86,37.87,37.83,37.83,33000.0,27.3154,27.3226,27.2937,27.2937,33000.0
2013-07-17 15:15:00,37.84,37.89,37.8,37.89,89500.0,27.3009,27.337,27.2721,27.337,89500.0
2013-07-17 15:20:00,37.89,37.89,37.86,37.88,61600.0,27.337,27.337,27.3154,27.3298,61600.0
2013-07-17 15:25:00,37.87,37.91,37.86,37.88,55100.0,27.3226,27.3514,27.3154,27.3298,55100.0
2013-07-17 15:30:00,37.89,37.89,37.8,37.81,94100.0,27.337,27.337,27.2721,27.2793,94100.0
2013-07-17 15:35:00,37.81,37.86,37.8,37.86,97600.0,27.2793,27.3154,27.2721,27.3154,97600.0
2013-07-17 15:40:00,37.85,37.9,37.85,37.9,53300.0,27.3082,27.3442,27.3082,27.3442,53300.0
2013-07-17 15:45:00,37.9,37.92,37.86,37.91,84800.0,27.3442,27.3587,27.3154,27.3514,84800.0
2013-07-17 15:50:00,37.91,37.93,37.9,37.91,89700.0,27.3514,27.3659,27.3442,27.3514,89700.0
2013-07-17 15:55:00,37.91,37.94,37.88,37.9,244700.0,27.3514,27.3731,27.3298,27.3442,244700.0
2013-07-18 09:30:00,37.89,37.92,37.64,37.72,171400.0,27.337,27.3587,27.1566,27.2144,171400.0
2013-07-18 09:35:00,37.73,37.89,37.66,37.87,113100.0,27.2216,27.337,27.1711,27.3226,113100.0
2013-07-18 09:40:00,37.87,37.93,37.81,37.9,82800.0,27.3226,27.3659,27.2793,27.3442,82800.0
2013-07-18 09:45:00,37.89,37.92,37.81,37.84,105200.0,27.337,27.3587,27.2793,27.3009,105200.0
2013-07-18 09:50:00,37.84,37.89,37.83,37.83,69600.0,27.3009,27.337,27.2937,27.2937,69600.0
2013-07-18 09:55:00,37.83,37.9,37.8,37.8,90200.0,27.2937,27.3442,27.2721,27.2721,90200.0
2013-07-18 10:00:00,37.8,37.92,37.78,37.89,76300.0,27.2721,27.3587,27.2577,27.337,76300.0
2013-07-18 10:05:00,37.91,37.97,37.89,37.96,63100.0,27.3514,27.3947,27.337,27.3875,63100.0
2013-07-18 10:10:00,37.97,38.0,37.93,37.99,71500.0,27.3947,27.4164,27.3659,27.4092,71500.0
2013-07-18 10:15:00,37.99,38.03,37.94,38.03,130600.0,27.4092,27.438,27.3731,27.438,130600.0
2013-07-18 10:20:00,38.03,38.1,38.02,38.07,106300.0,27.438,27.4885,27.4308,27.4669,106300.0
2013-07-18 10:25:00,38.08,38.09,38.05,38.05,99100.0,27.4741,27.4813,27.4525,27.4525,99100.0
2013-07-18 10:30:00,38.05,38.05,38.02,38.05,71300.0,27.4525,27.4525,27.4308,27.4525,71300.0
2013-07-18 10:35:00,38.06,38.06,37.99,38.05,59800.0,27.4597,27.4597,27.4092,27.4525,59800.0
2013-07-18 10:40:00,38.05,38.05,37.99,38.05,81600.0,27.4525,27.4525,27.4092,27.4525,81600.0
2013-07-18 10:45:00,38.05,38.06,38.02,38.03,83500.0,27.4525,27.4597,27.4308,27.438,83500.0
2013-07-18 10:50:00,38.02,38.06,38.0,38.04,330100.0,27.4308,27.4597,27.4164,27.4452,330100.0
2013-07-18 10:55:00,38.05,38.06,38.0,38.03,51200.0,27.4525,27.4597,27.4164,27.438,51200.0
2013-07-18 11:00:00,38.03,38.03,37.99,38.01,69800.0,27.438,27.438,27.4092,27.4236,69800.0
2013-07-18 11:05:00,38.01,38.01,37.97,37.98,75800.0,27.4236,27.4236,27.3947,27.402,75800.0
2013-07-18 11:10:00,37.98,37.99,37.96,37.97,17800.0,27.402,27.4092,27.3875,27.3947,17800.0
2013-07-18 11:15:00,37.97,37.98,37.95,37.98,40500.0,27.3947,27.402,27.3803,27.402,40500.0
2013-07-18 11:20:00,37.98,37.98,37.94,37.95,53700.0,27.402,27.402,27.3731,27.3803,53700.0
2013-07-18 11:25:00,37.95,37.96,37.91,37.95,68400.0,27.3803,27.3875,27.3514,27.3803,68400.0
2013-07-18 11:30:00,37.95,37.97,37.94,37.95,38500.0,27.3803,27.3947,27.3731,27.3803,38500.0
2013-07-18 11:35:00,37.95,37.96,37.92,37.93,42600.0,27.3803,27.3875,27.3587,27.3659,42600.0
2013-07-18 11:40:00,37.93,37.94,37.88,37.91,74500.0,27.3659,27.3731,27.3298,27.3514,74500.0
2013-07-18 11:45:00,37.91,37.94,37.89,37.91,69900.0,27.3514,27.3731,27.337,27.3514,69900.0
2013-07-18 11:50:00,37.91,37.96,37.91,37.96,27400.0,27.3514,27.3875,27.3514,27.3875,27400.0
2013-07-18 11:55:00,37.95,37.96,37.92,37.94,35900.0,27.3803,27.3875,27.3587,27.3731,35900.0
2013-07-18 12:00:00,37.94,37.95,37.92,37.92,45100.0,27.3731,27.3803,27.3587,27.3587,45100.0
2013-07-18 12:05:00,37.93,37.98,37.92,37.94,150600.0,27.3659,27.402,27.3587,27.3731,150600.0
2013-07-18 12:10:00,37.95,37.95,37.89,37.89,34200.0,27.3803,27.3803,27.337,27.337,34200.0
2013-07-18 12:15:00,37.9,37.93,37.89,37.92,24000.0,27.3442,27.3659,27.337,27.3587,24000.0
2013-07-18 12:20:00,37.92,37.95,37.92,37.92,24200.0,27.3587,27.3803,27.3587,27.3587,24200.0
2013-07-18 12:25:00,37.91,37.91,37.83,37.83,58900.0,27.3514,27.3514,27.2937,27.2937,58900.0
2013-07-18 12:30:00,37.83,37.84,37.76,37.76,80200.0,27.2937,27.3009,27.2432,27.2432,80200.0
2013-07-18 12:35:00,37.76,37.77,37.7,37.71,258900.0,27.2432,27.2504,27.1999,27.2072,258900.0
2013-07-18 12:40:00,37.7,37.7,37.59,37.61,191300.0,27.1999,27.1999,27.1206,27.135,191300.0
2013-07-18 12:45:00,37.6,37.63,37.56,37.62,177700.0,27.1278,27.1494,27.0989,27.1422,177700.0
2013-07-18 12:50:00,37.63,37.73,37.62,37.72,63300.0,27.1494,27.2216,27.1422,27.2144,63300.0
2013-07-18 12:55:00,37.72,37.73,37.65,37.68,34500.0,27.2144,27.2216,27.1639,27.1855,34500.0
2013-07-18 13:00:00,37.69,37.69,37.65,37.67,71600.0,27.1927,27.1927,27.1639,27.1783,71600.0
2013-07-18 13:05:00,37.66,37.68,37.66,37.68,80600.0,27.1711,27.1855,27.1711,27.1855,80600.0
2013-07-18 13:10:00,37.67,37.69,37.64,37.65,105000.0,27.1783,27.1927,27.1566,27.1639,105000.0
2013-07-18 13:15:00,37.65,37.66,37.62,37.64,75700.0,27.1639,27.1711,27.1422,27.1566,75700.0
2013-07-18 13:20:00,37.64,37.64,37.6,37.62,57300.0,27.1566,27.1566,27.1278,27.1422,57300.0
2013-07-18 13:25:00,37.62,37.65,37.62,37.64,32300.0,27.1422,27.1639,27.1422,27.1566,32300.0
2013-07-18 13:30:00,37.64,37.64,37.59,37.62,37400.0,27.1566,27.1566,27.1206,27.1422,37400.0
2013-07-18 13:35:00,37.62,37.67,37.61,37.66,112200.0,27.1422,27.1783,27.135,27.1711,112200.0
2013-07-18 13:40:00,37.66,37.66,37.64,37.66,49600.0,27.1711,27.1711,27.1566,27.1711,49600.0
2013-07-18 13:45:00,37.66,37.67,37.65,37.66,35900.0,27.1711,27.1783,27.1639,27.1711,35900.0
2013-07-18 13:50:00,37.66,37.67,37.61,37.63,68200.0,27.1711,27.1783,27.135,27.1494,68200.0
2013-07-18 13:55:00,37.63,37.68,37.62,37.67,34700.0,27.1494,27.1855,27.1422,27.1783,34700.0
2013-07-18 14:00:00,37.68,37.7,37.67,37.7,45900.0,27.1855,27.1999,27.1783,27.1999,45900.0
2013-07-18 14:05:00,37.7,37.71,37.68,37.7,75400.0,27.1999,27.2072,27.1855,27.1999,75400.0
2013-07-18 14:10:00,37.7,37.71,37.68,37.69,48100.0,27.1999,27.2072,27.1855,27.1927,48100.0
2013-07-18 14:15:00,37.68,37.69,37.68,37.69,43800.0,27.1855,27.1927,27.1855,27.1927,43800.0
2013-07-18 14:20:00,37.69,37.71,37.69,37.7,42200.0,27.1927,27.2072,27.1927,27.1999,42200.0
2013-07-18 14:25:00,37.7,37.7,37.69,37.7,31300.0,27.1999,27.1999,27.1927,27.1999,31300.0
2013-07-18 14:30:00,37.7,37.74,37.69,37.74,28600.0,27.1999,27.2288,27.1927,27.2288,28600.0
2013-07-18 14:35:00,37.74,37.75,37.72,37.75,47900.0,27.2288,27.236,27.2144,27.236,47900.0
2013-07-18 14:40:00,37.75,37.81,37.74,37.76,78100.0,27.236,27.2793,27.2288,27.2432,78100.0
2013-07-18 14:45:00,37.76,37.76,37.74,37.76,54000.0,27.2432,27.2432,27.2288,27.2432,54000.0
2013-07-18 14:50:00,37.76,37.76,37.72,37.73,48100.0,27.2432,27.2432,27.2144,27.2216,48100.0
2013-07-18 14:55:00,37.73,37.75,37.72,37.74,47200.0,27.2216,27.236,27.2144,27.2288,47200.0
2013-07-18 15:00:00,37.75,37.75,37.68,37.68,65200.0,27.236,27.236,27.1855,27.1855,65200.0
2013-07-18 15:05:00,37.69,37.7,37.65,37.66,97200.0,27.1927,27.1999,27.1639,27.1711,97200.0
2013-07-18 15:10:00,37.67,37.67,37.6,37.63,83900.0,27.1783,27.1783,27.1278,27.1494,83900.0
2013-07-18 15:15:00,37.63,37.64,37.62,37.62,69900.0,27.1494,27.1566,27.1422,27.1422,69900.0
2013-07-18 15:20:00,37.63,37.64,37.61,37.62,101400.0,27.1494,27.1566,27.135,27.1422,101400.0
2013-07-18 15:25:00,37.62,37.62,37.58,37.58,96600.0,27.1422,27.1422,27.1134,27.1134,96600.0
2013-07-18 15:30:00,37.59,37.61,37.58,37.6,62500.0,27.1206,27.135,27.1134,27.1278,62500.0
2013-07-18 15:35:00,37.61,37.61,37.6,37.6,64000.0,27.135,27.135,27.1278,27.1278,64000.0
2013-07-18 15:40:00,37.61,37.61,37.59,37.6,184400.0,27.135,27.135,27.1206,27.1278,184400.0
2013-07-18 15:45:00,37.6,37.61,37.6,37.61,132700.0,27.1278,27.135,27.1278,27.135,132700.0
2013-07-18 15:50:00,37.6,37.61,37.59,37.61,214300.0,27.1278,27.135,27.1206,27.135,214300.0
2013-07-18 15:55:00,37.6,37.61,37.57,37.59,320000.0,27.1278,27.135,27.1061,27.1206,320000.0
2013-07-19 09:30:00,37.53,37.6,37.22,37.53,1066000.0,27.0773,27.1278,26.8536,27.0773,1066000.0
2013-07-19 09:35:00,37.55,37.56,37.48,37.5,81200.0,27.0917,27.0989,27.0412,27.0556,81200.0
2013-07-19 09:40:00,37.5,37.51,37.46,37.49,132100.0,27.0556,27.0629,27.0268,27.0484,132100.0
2013-07-19 09:45:00,37.49,37.53,37.48,37.5,160500.0,27.0484,27.0773,27.0412,27.0556,160500.0
2013-07-19 09:50:00,37.5,37.5,37.41,37.41,111800.0,27.0556,27.0556,26.9907,26.9907,111800.0
2013-07-19 09:55:00,37.41,37.45,37.37,37.37,72400.0,26.9907,27.0196,26.9618,26.9618,72400.0
2013-07-19 10:00:00,37.37,37.42,37.34,37.37,139300.0,26.9618,26.9979,26.9402,26.9618,139300.0
2013-07-19 10:05:00,37.36,37.42,37.35,37.41,222300.0,26.9546,26.9979,26.9474,26.9907,222300.0
2013-07-19 10:10:00,37.41,37.45,37.41,37.43,136100.0,26.9907,27.0196,26.9907,27.0051,136100.0
2013-07-19 10:15:00,37.43,37.45,37.4,37.42,253000.0,27.0051,27.0196,26.9835,26.9979,253000.0
2013-07-19 10:20:00,37.42,37.44,37.39,37.41,164500.0,26.9979,27.0124,26.9763,26.9907,164500.0
2013-07-19 10:25:00,37.4,37.44,37.39,37.42,66100.0,26.9835,27.0124,26.9763,26.9979,66100.0
2013-07-19 10:30:00,37.43,37.43,37.37,37.4,137000.0,27.0051,27.0051,26.9618,26.9835,137000.0
2013-07-19 10:35:00,37.4,37.45,37.4,37.42,47800.0,26.9835,27.0196,26.9835,26.9979,47800.0
2013-07-19 10:40:00,37.42,37.42,37.39,37.4,51600.0,26.9979,26.9979,26.9763,26.9835,51600.0
2013-07-19 10:45:00,37.39,37.41,37.36,37.37,52700.0,26.9763,26.9907,26.9546,26.9618,52700.0
2013-07-19 10:50:00,37.37,37.39,37.37,37.38,59000.0,26.9618,26.9763,26.9618,26.9691,59000.0
2013-07-19 10:55:00,37.37,37.39,37.36,37.37,130400.0,26.9618,26.9763,26.9546,26.9618,130400.0
2013-07-19 11:00:00,37.38,37.42,37.38,37.38,66600.0,26.9691,26.9979,26.9691,26.9691,66600.0
2013-07-19 11:05:00,37.38,37.38,37.34,37.36,91000.0,26.9691,26.9691,26.9402,26.9546,91000.0
2013-07-19 11:10:00,37.37,37.38,37.34,37.36,60400.0,26.9618,26.9691,26.9402,26.9546,60400.0
2013-07-19 11:15:00,37.36,37.38,37.34,37.36,57100.0,26.9546,26.9691,26.9402,26.9546,57100.0
2013-07-19 11:20:00,37.36,37.38,37.35,37.36,49300.0,26.9546,26.9691,26.9474,26.9546,49300.0
2013-07-19 11:25:00,37.36,37.38,37.34,37.38,54300.0,26.9546,26.9691,26.9402,26.9691,54300.0
2013-07-19 11:30:00,37.38,37.38,37.34,37.34,55900.0,26.9691,26.9691,26.9402,26.9402,55900.0
2013-07-19 11:35:00,37.35,37.4,37.34,37.37,81900.0,26.9474,26.9835,26.9402,26.9618,81900.0
2013-07-19 11:40:00,37.37,37.4,37.36,37.4,69900.0,26.9618,26.9835,26.9546,26.9835,69900.0
2013-07-19 11:45:00,37.4,37.41,37.4,37.4,45100.0,26.9835,26.9907,26.9835,26.9835,45100.0
2013-07-19 11:50:00,37.4,37.41,37.39,37.41,78800.0,26.9835,26.9907,26.9763,26.9907,78800.0
2013-07-19 11:55:00,37.41,37.41,37.38,37.39,77200.0,26.9907,26.9907,26.9691,26.9763,77200.0
2013-07-19 12:00:00,37.39,37.4,37.39,37.4,41000.0,26.9763,26.9835,26.9763,26.9835,41000.0
2013-07-19 12:05:00,37.39,37.4,37.39,37.39,26800.0,26.9763,26.9835,26.9763,26.9763,26800.0
2013-07-19 12:10:00,37.39,37.39,37.31,37.31,58900.0,26.9763,26.9763,26.9186,26.9186,58900.0
2013-07-19 12:15:00,37.31,37.32,37.26,37.3,60700.0,26.9186,26.9258,26.8825,26.9113,60700.0
2013-07-19 12:20:00,37.31,37.31,37.26,37.26,57800.0,26.9186,26.9186,26.8825,26.8825,57800.0
2013-07-19 12:25:00,37.26,37.28,37.26,37.26,31900.0,26.8825,26.8969,26.8825,26.8825,31900.0
2013-07-19 12:30:00,37.26,37.26,37.23,37.24,94800.0,26.8825,26.8825,26.8608,26.8681,94800.0
2013-07-19 12:35:00,37.24,37.26,37.22,37.26,55200.0,26.8681,26.8825,26.8536,26.8825,55200.0
2013-07-19 12:40:00,37.26,37.26,37.22,37.23,38300.0,26.8825,26.8825,26.8536,26.8608,38300.0
2013-07-19 12:45:00,37.23,37.23,37.2,37.2,46900.0,26.8608,26.8608,26.8392,26.8392,46900.0
2013-07-19 12:50:00,37.21,37.21,37.15,37.16,65600.0,26.8464,26.8464,26.8031,26.8103,65600.0
2013-07-19 12:55:00,37.16,37.18,37.13,37.18,112900.0,26.8103,26.8248,26.7887,26.8248,112900.0
2013-07-19 13:00:00,37.18,37.23,37.18,37.23,70100.0,26.8248,26.8608,26.8248,26.8608,70100.0
2013-07-19 13:05:00,37.23,37.23,37.19,37.2,80800.0,26.8608,26.8608,26.832,26.8392,80800.0
2013-07-19 13:10:00,37.2,37.21,37.18,37.19,59300.0,26.8392,26.8464,26.8248,26.832,59300.0
2013-07-19 13:15:00,37.2,37.21,37.19,37.2,26700.0,26.8392,26.8464,26.832,26.8392,26700.0
2013-07-19 13:20:00,37.2,37.23,37.2,37.23,47200.0,26.8392,26.8608,26.8392,26.8608,47200.0
2013-07-19 13:25:00,37.22,37.22,37.18,37.21,44600.0,26.8536,26.8536,26.8248,26.8464,44600.0
2013-07-19 13:30:00,37.21,37.3,37.21,37.3,55100.0,26.8464,26.9113,26.8464,26.9113,55100.0
2013-07-19 13:35:00,37.3,37.33,37.3,37.3,27800.0,26.9113,26.933,26.9113,26.9113,27800.0
2013-07-19 13:40:00,37.31,37.31,37.29,37.3,33200.0,26.9186,26.9186,26.9041,26.9113,33200.0
2013-07-19 13:45:00,37.3,37.33,37.3,37.31,70900.0,26.9113,26.933,26.9113,26.9186,70900.0
2013-07-19 13:50:00,37.32,37.32,37.3,37.3,21000.0,26.9258,26.9258,26.9113,26.9113,21000.0
2013-07-19 13:55:00,37.31,37.32,37.3,37.32,31000.0,26.9186,26.9258,26.9113,26.9258,31000.0
2013-07-19 14:00:00,37.32,37.36,37.31,37.34,85200.0,26.9258,26.9546,26.9186,26.9402,85200.0
2013-07-19 14:05:00,37.34,37.35,37.31,37.31,62300.0,26.9402,26.9474,26.9186,26.9186,62300.0
2013-07-19 14:10:00,37.32,37.35,37.29,37.3,163200.0,26.9258,26.9474,26.9041,26.9113,163200.0
2013-07-19 14:15:00,37.3,37.31,37.29,37.3,75000.0,26.9113,26.9186,26.9041,26.9113,75000.0
2013-07-19 14:20:00,37.31,37.32,37.29,37.29,54200.0,26.9186,26.9258,26.9041,26.9041,54200.0
2013-07-19 14:25:00,37.3,37.31,37.29,37.3,50100.0,26.9113,26.9186,26.9041,26.9113,50100.0
2013-07-19 14:30:00,37.3,37.3,37.26,37.28,73200.0,26.9113,26.9113,26.8825,26.8969,73200.0
2013-07-19 14:35:00,37.29,37.29,37.25,37.25,90100.0,26.9041,26.9041,26.8753,26.8753,90100.0
2013-07-19 14:40:00,37.25,37.28,37.22,37.23,183500.0,26.8753,26.8969,26.8536,26.8608,183500.0
2013-07-19 14:45:00,37.22,37.25,37.21,37.25,70400.0,26.8536,26.8753,26.8464,26.8753,70400.0
2013-07-19 14:50:00,37.25,37.25,37.22,37.23,68500.0,26.8753,26.8753,26.8536,26.8608,68500.0
2013-07-19 14:55:00,37.22,37.23,37.19,37.2,116900.0,26.8536,26.8608,26.832,26.8392,116900.0
2013-07-19 15:00:00,37.2,37.21,37.2,37.2,56000.0,26.8392,26.8464,26.8392,26.8392,56000.0
2013-07-19 15:05:00,37.2,37.21,37.2,37.2,69500.0,26.8392,26.8464,26.8392,26.8392,69500.0
2013-07-19 15:10:00,37.2,37.21,37.2,37.2,30100.0,26.8392,26.8464,26.8392,26.8392,30100.0
2013-07-19 15:15:00,37.2,37.21,37.2,37.2,59900.0,26.8392,26.8464,26.8392,26.8392,59900.0
2013-07-19 15:20:00,37.2,37.21,37.2,37.21,48300.0,26.8392,26.8464,26.8392,26.8464,48300.0
2013-07-19 15:25:00,37.2,37.21,37.2,37.21,47800.0,26.8392,26.8464,26.8392,26.8464,47800.0
2013-07-19 15:30:00,37.21,37.24,37.2,37.23,168500.0,26.8464,26.8681,26.8392,26.8608,168500.0
2013-07-19 15:35:00,37.23,37.24,37.23,37.23,74700.0,26.8608,26.8681,26.8608,26.8608,74700.0
2013-07-19 15:40:00,37.23,37.24,37.23,37.24,97800.0,26.8608,26.8681,26.8608,26.8681,97800.0
2013-07-19 15:45:00,37.24,37.27,37.23,37.23,222600.0,26.8681,26.8897,26.8608,26.8608,222600.0
2013-07-19 15:50:00,37.23,37.26,37.23,37.25,179500.0,26.8608,26.8825,26.8608,26.8753,179500.0
2013-07-19 15:55:00,37.25,37.28,37.25,37.26,310800.0,26.8753,26.8969,26.8753,26.8825,310800.0
2013-07-22 09:30:00,37.43,37.6,37.34,37.36,393700.0,27.0051,27.1278,26.9402,26.9546,393700.0
2013-07-22 09:35:00,37.34,37.44,37.28,37.37,326800.0,26.9402,27.0124,26.8969,26.9618,326800.0
2013-07-22 09:40:00,37.36,37.4,37.27,37.32,252200.0,26.9546,26.9835,26.8897,26.9258,252200.0
2013-07-22 09:45:00,37.32,37.39,37.29,37.39,71700.0,26.9258,26.9763,26.9041,26.9763,71700.0
2013-07-22 09:50:00,37.39,37.49,37.36,37.37,133100.0,26.9763,27.0484,26.9546,26.9618,133100.0
2013-07-22 09:55:00,37.37,37.41,37.34,37.35,145900.0,26.9618,26.9907,26.9402,26.9474,145900.0
2013-07-22 10:00:00,37.34,37.47,37.34,37.43,95200.0,26.9402,27.034,26.9402,27.0051,95200.0
2013-07-22 10:05:00,37.43,37.46,37.4,37.45,71000.0,27.0051,27.0268,26.9835,27.0196,71000.0
2013-07-22 10:10:00,37.44,37.48,37.39,37.44,214100.0,27.0124,27.0412,26.9763,27.0124,214100.0
2013-07-22 10:15:00,37.44,37.51,37.44,37.48,80900.0,27.0124,27.0629,27.0124,27.0412,80900.0
2013-07-22 10:20:00,37.47,37.48,37.44,37.45,58000.0,27.034,27.0412,27.0124,27.0196,58000.0
2013-07-22 10:25:00,37.44,37.47,37.41,37.43,68400.0,27.0124,27.034,26.9907,27.0051,68400.0
2013-07-22 10:30:00,37.43,37.44,37.39,37.42,110700.0,27.0051,27.0124,26.9763,26.9979,110700.0
2013-07-22 10:35:00,37.41,37.48,37.41,37.46,66700.0,26.9907,27.0412,26.9907,27.0268,66700.0
2013-07-22 10:40:00,37.47,37.5,37.46,37.5,83100.0,27.034,27.0556,27.0268,27.0556,83100.0
2013-07-22 10:45:00,37.5,37.53,37.47,37.5,100400.0,27.0556,27.0773,27.034,27.0556,100400.0
2013-07-22 10:50:00,37.51,37.51,37.42,37.44,94100.0,27.0629,27.0629,26.9979,27.0124,94100.0
2013-07-22 10:55:00,37.43,37.52,37.43,37.45,122700.0,27.0051,27.0701,27.0051,27.0196,122700.0
2013-07-22 11:00:00,37.44,37.5,37.43,37.44,123900.0,27.0124,27.0556,27.0051,27.0124,123900.0
2013-07-22 11:05:00,37.44,37.47,37.4,37.43,86500.0,27.0124,27.034,26.9835,27.0051,86500.0
2013-07-22 11:10:00,37.44,37.45,37.4,37.4,53200.0,27.0124,27.0196,26.9835,26.9835,53200.0
2013-07-22 11:15:00,37.41,37.47,37.4,37.42,67200.0,26.9907,27.034,26.9835,26.9979,67200.0
2013-07-22 11:20:00,37.41,37.42,37.39,37.42,46100.0,26.9907,26.9979,26.9763,26.9979,46100.0
2013-07-22 11:25:00,37.42,37.48,37.41,37.48,36300.0,26.9979,27.0412,26.9907,27.0412,36300.0
2013-07-22 11:30:00,37.48,37.5,37.44,37.5,91000.0,27.0412,27.0556,27.0124,27.0556,91000.0
2013-07-22 11:35:00,37.5,37.5,37.47,37.48,57000.0,27.0556,27.0556,27.034,27.0412,57000.0
2013-07-22 11:40:00,37.48,37.52,37.48,37.52,45600.0,27.0412,27.0701,27.0412,27.0701,45600.0
2013-07-22 11:45:00,37.52,37.52,37.51,37.52,18300.0,27.0701,27.0701,27.0629,27.0701,18300.0
2013-07-22 11:50:00,37.51,37.52,37.43,37.43,80400.0,27.0629,27.0701,27.0051,27.0051,80400.0
2013-07-22 11:55:00,37.43,37.45,37.39,37.45,52300.0,27.0051,27.0196,26.9763,27.0196,52300.0
2013-07-22 12:00:00,37.45,37.47,37.44,37.47,22100.0,27.0196,27.034,27.0124,27.034,22100.0
2013-07-22 12:05:00,37.47,37.47,37.44,37.46,44900.0,27.034,27.034,27.0124,27.0268,44900.0
2013-07-22 12:10:00,37.46,37.47,37.42,37.42,72100.0,27.0268,27.034,26.9979,26.9979,72100.0
2013-07-22 12:15:00,37.42,37.43,37.38,37.38,32800.0,26.9979,27.0051,26.9691,26.9691,32800.0
2013-07-22 12:20:00,37.38,37.4,37.38,37.4,38900.0,26.9691,26.9835,26.9691,26.9835,38900.0
2013-07-22 12:25:00,37.4,37.43,37.39,37.43,36400.0,26.9835,27.0051,26.9763,27.0051,36400.0
2013-07-22 12:30:00,37.42,37.44,37.39,37.39,93900.0,26.9979,27.0124,26.9763,26.9763,93900.0
2013-07-22 12:35:00,37.39,37.44,37.39,37.44,25000.0,26.9763,27.0124,26.9763,27.0124,25000.0
2013-07-22 12:40:00,37.44,37.47,37.43,37.47,40700.0,27.0124,27.034,27.0051,27.034,40700.0
2013-07-22 12:45:00,37.47,37.48,37.46,37.48,21300.0,27.034,27.0412,27.0268,27.0412,21300.0
2013-07-22 12:50:00,37.48,37.49,37.46,37.47,48200.0,27.0412,27.0484,27.0268,27.034,48200.0
2013-07-22 12:55:00,37.46,37.48,37.44,37.44,116700.0,27.0268,27.0412,27.0124,27.0124,116700.0
2013-07-22 13:00:00,37.44,37.45,37.42,37.45,54500.0,27.0124,27.0196,26.9979,27.0196,54500.0
2013-07-22 13:05:00,37.45,37.45,37.44,37.45,17600.0,27.0196,27.0196,27.0124,27.0196,17600.0
2013-07-22 13:10:00,37.45,37.49,37.44,37.49,118400.0,27.0196,27.0484,27.0124,27.0484,118400.0
2013-07-22 13:15:00,37.48,37.51,37.45,37.45,97600.0,27.0412,27.0629,27.0196,27.0196,97600.0
2013-07-22 13:20:00,37.45,37.48,37.45,37.48,56200.0,27.0196,27.0412,27.0196,27.0412,56200.0
2013-07-22 13:25:00,37.48,37.48,37.43,37.45,50200.0,27.0412,27.0412,27.0051,27.0196,50200.0
2013-07-22 13:30:00,37.45,37.45,37.43,37.44,60700.0,27.0196,27.0196,27.0051,27.0124,60700.0
2013-07-22 13:35:00,37.45,37.46,37.41,37.41,61300.0,27.0196,27.0268,26.9907,26.9907,61300.0
2013-07-22 13:40:00,37.41,37.41,37.38,37.38,39700.0,26.9907,26.9907,26.9691,26.9691,39700.0
2013-07-22 13:45:00,37.38,37.38,37.31,37.33,67600.0,26.9691,26.9691,26.9186,26.933,67600.0
2013-07-22 13:50:00,37.33,37.34,37.31,37.33,107700.0,26.933,26.9402,26.9186,26.933,107700.0
2013-07-22 13:55:00,37.33,37.35,37.28,37.3,128500.0,26.933,26.9474,26.8969,26.9113,128500.0
2013-07-22 14:00:00,37.31,37.33,37.26,37.27,141700.0,26.9186,26.933,26.8825,26.8897,141700.0
2013-07-22 14:05:00,37.26,37.29,37.23,37.29,130000.0,26.8825,26.9041,26.8608,26.9041,130000.0
2013-07-22 14:10:00,37.3,37.39,37.29,37.39,54000.0,26.9113,26.9763,26.9041,26.9763,54000.0
2013-07-22 14:15:00,37.4,37.44,37.38,37.4,94800.0,26.9835,27.0124,26.9691,26.9835,94800.0
2013-07-22 14:20:00,37.41,37.41,37.36,37.39,68000.0,26.9907,26.9907,26.9546,26.9763,68000.0
2013-07-22 14:25:00,37.39,37.42,37.38,37.42,57900.0,26.9763,26.9979,26.9691,26.9979,57900.0
2013-07-22 14:30:00,37.42,37.44,37.4,37.43,64500.0,26.9979,27.0124,26.9835,27.0051,64500.0
2013-07-22 14:35:00,37.43,37.43,37.37,37.37,54500.0,27.0051,27.0051,26.9618,26.9618,54500.0
2013-07-22 14:40:00,37.38,37.45,37.37,37.44,95500.0,26.9691,27.0196,26.9618,27.0124,95500.0
2013-07-22 14:45:00,37.44,37.48,37.44,37.48,43000.0,27.0124,27.0412,27.0124,27.0412,43000.0
2013-07-22 14:50:00,37.48,37.5,37.46,37.48,108300.0,27.0412,27.0556,27.0268,27.0412,108300.0
2013-07-22 14:55:00,37.48,37.5,37.48,37.5,29700.0,27.0412,27.0556,27.0412,27.0556,29700.0
2013-07-22 15:00:00,37.49,37.5,37.43,37.44,74000.0,27.0484,27.0556,27.0051,27.0124,74000.0
2013-07-22 15:05:00,37.44,37.45,37.4,37.43,78500.0,27.0124,27.0196,26.9835,27.0051,78500.0
2013-07-22 15:10:00,37.43,37.46,37.43,37.45,63500.0,27.0051,27.0268,27.0051,27.0196,63500.0
2013-07-22 15:15:00,37.46,37.46,37.44,37.44,54600.0,27.0268,27.0268,27.0124,27.0124,54600.0
2013-07-22 15:20:00,37.45,37.45,37.41,37.44,154700.0,27.0196,27.0196,26.9907,27.0124,154700.0
2013-07-22 15:25:00,37.43,37.44,37.41,37.44,186600.0,27.0051,27.0124,26.9907,27.0124,186600.0
2013-07-22 15:30:00,37.44,37.45,37.43,37.44,56000.0,27.0124,27.0196,27.0051,27.0124,56000.0
2013-07-22 15:35:00,37.45,37.45,37.35,37.36,197500.0,27.0196,27.0196,26.9474,26.9546,197500.0
2013-07-22 15:40:00,37.37,37.4,37.36,37.4,84200.0,26.9618,26.9835,26.9546,26.9835,84200.0
2013-07-22 15:45:00,37.4,37.41,37.36,37.37,142200.0,26.9835,26.9907,26.9546,26.9618,142200.0
2013-07-22 15:50:00,37.37,37.39,37.37,37.39,154200.0,26.9618,26.9763,26.9618,26.9763,154200.0
2013-07-22 15:55:00,37.39,37.43,37.35,37.41,416000.0,26.9763,27.0051,26.9474,26.9907,416000.0
2013-07-23 09:30:00,38.69,38.9,38.58,38.72,1207500.0,27.9142,28.0657,27.8348,27.9359,1207500.0
2013-07-23 09:35:00,38.73,38.93,38.71,38.91,762800.0,27.9431,28.0874,27.9286,28.0729,762800.0
2013-07-23 09:40:00,38.92,39.37,38.91,39.31,1015400.0,28.0801,28.4048,28.0729,28.3615,1015400.0
2013-07-23 09:45:00,39.31,39.74,39.3,39.68,1320300.0,28.3615,28.6718,28.3543,28.6285,1320300.0
2013-07-23 09:50:00,39.67,39.74,39.42,39.48,987100.0,28.6213,28.6718,28.4409,28.4842,987100.0
2013-07-23 09:55:00,39.47,39.49,39.26,39.3,698300.0,28.477,28.4914,28.3255,28.3543,698300.0
2013-07-23 10:00:00,39.3,39.31,39.18,39.22,661500.0,28.3543,28.3615,28.2677,28.2966,661500.0
2013-07-23 10:05:00,39.22,39.38,39.16,39.25,492800.0,28.2966,28.412,28.2533,28.3182,492800.0
2013-07-23 10:10:00,39.24,39.25,39.1,39.13,461500.0,28.311,28.3182,28.21,28.2317,461500.0
2013-07-23 10:15:00,39.14,39.25,39.13,39.19,294500.0,28.2389,28.3182,28.2317,28.2749,294500.0
2013-07-23 10:20:00,39.19,39.25,39.19,39.23,310600.0,28.2749,28.3182,28.2749,28.3038,310600.0
2013-07-23 10:25:00,39.23,39.23,38.99,39.03,482000.0,28.3038,28.3038,28.1307,28.1595,482000.0
2013-07-23 10:30:00,39.04,39.09,38.9,38.95,531700.0,28.1667,28.2028,28.0657,28.1018,531700.0
2013-07-23 10:35:00,38.95,38.98,38.79,38.84,340800.0,28.1018,28.1234,27.9864,28.0224,340800.0
2013-07-23 10:40:00,38.84,39.0,38.84,38.9,331200.0,28.0224,28.1379,28.0224,28.0657,331200.0
2013-07-23 10:45:00,38.9,38.95,38.8,38.81,236200.0,28.0657,28.1018,27.9936,28.0008,236200.0
2013-07-23 10:50:00,38.81,38.84,38.59,38.67,655700.0,28.0008,28.0224,27.8421,27.8998,655700.0
2013-07-23 10:55:00,38.67,38.73,38.58,38.7,306400.0,27.8998,27.9431,27.8348,27.9214,306400.0
2013-07-23 11:00:00,38.69,38.76,38.66,38.71,238500.0,27.9142,27.9647,27.8926,27.9286,238500.0
2013-07-23 11:05:00,38.72,38.75,38.67,38.7,156400.0,27.9359,27.9575,27.8998,27.9214,156400.0
2013-07-23 11:10:00,38.71,38.72,38.61,38.7,156400.0,27.9286,27.9359,27.8565,27.9214,156400.0
2013-07-23 11:15:00,38.71,38.71,38.65,38.67,226600.0,27.9286,27.9286,27.8853,27.8998,226600.0
2013-07-23 11:20:00,38.67,38.8,38.67,38.77,195900.0,27.8998,27.9936,27.8998,27.9719,195900.0
2013-07-23 11:25:00,38.77,38.89,38.77,38.88,213600.0,27.9719,28.0585,27.9719,28.0513,213600.0
2013-07-23 11:30:00,38.88,38.94,38.82,38.86,256700.0,28.0513,28.0946,28.008,28.0369,256700.0
2013-07-23 11:35:00,38.87,38.88,38.76,38.8,135900.0,28.0441,28.0513,27.9647,27.9936,135900.0
2013-07-23 11:40:00,38.8,38.87,38.77,38.86,183700.0,27.9936,28.0441,27.9719,28.0369,183700.0
2013-07-23 11:45:00,38.86,38.87,38.71,38.79,194800.0,28.0369,28.0441,27.9286,27.9864,194800.0
2013-07-23 11:50:00,38.79,38.8,38.73,38.8,111300.0,27.9864,27.9936,27.9431,27.9936,111300.0
2013-07-23 11:55:00,38.8,38.87,38.79,38.87,129400.0,27.9936,28.0441,27.9864,28.0441,129400.0
2013-07-23 12:00:00,38.87,38.89,38.8,38.88,104200.0,28.0441,28.0585,27.9936,28.0513,104200.0
2013-07-23 12:05:00,38.89,38.94,38.88,38.93,99000.0,28.0585,28.0946,28.0513,28.0874,99000.0
2013-07-23 12:10:00,38.93,38.94,38.78,38.79,182200.0,28.0874,28.0946,27.9791,27.9864,182200.0
2013-07-23 12:15:00,38.8,38.89,38.79,38.89,57300.0,27.9936,28.0585,27.9864,28.0585,57300.0
2013-07-23 12:20:00,38.89,38.94,38.87,38.93,52200.0,28.0585,28.0946,28.0441,28.0874,52200.0
2013-07-23 12:25:00,38.94,38.98,38.89,38.9,162600.0,28.0946,28.1234,28.0585,28.0657,162600.0
2013-07-23 12:30:00,38.89,38.9,38.85,38.86,86200.0,28.0585,28.0657,28.0296,28.0369,86200.0
2013-07-23 12:35:00,38.85,38.94,38.85,38.93,65900.0,28.0296,28.0946,28.0296,28.0874,65900.0
2013-07-23 12:40:00,38.93,38.99,38.92,38.95,72900.0,28.0874,28.1307,28.0801,28.1018,72900.0
2013-07-23 12:45:00,38.95,38.99,38.92,38.99,67400.0,28.1018,28.1307,28.0801,28.1307,67400.0
2013-07-23 12:50:00,38.99,38.99,38.95,38.99,86700.0,28.1307,28.1307,28.1018,28.1307,86700.0
2013-07-23 12:55:00,38.99,39.03,38.96,39.02,241500.0,28.1307,28.1595,28.109,28.1523,241500.0
2013-07-23 13:00:00,39.02,39.09,38.99,39.09,159300.0,28.1523,28.2028,28.1307,28.2028,159300.0
2013-07-23 13:05:00,39.09,39.18,39.09,39.14,187100.0,28.2028,28.2677,28.2028,28.2389,187100.0
2013-07-23 13:10:00,39.14,39.15,39.09,39.09,113500.0,28.2389,28.2461,28.2028,28.2028,113500.0
2013-07-23 13:15:00,39.09,39.09,39.01,39.04,282400.0,28.2028,28.2028,28.1451,28.1667,282400.0
2013-07-23 13:20:00,39.04,39.05,38.96,38.97,95300.0,28.1667,28.1739,28.109,28.1162,95300.0
2013-07-23 13:25:00,38.98,39.02,38.92,38.96,101000.0,28.1234,28.1523,28.0801,28.109,101000.0
2013-07-23 13:30:00,38.96,39.01,38.95,38.99,94200.0,28.109,28.1451,28.1018,28.1307,94200.0
2013-07-23 13:35:00,39.0,39.02,38.96,39.01,88400.0,28.1379,28.1523,28.109,28.1451,88400.0
2013-07-23 13:40:00,39.01,39.05,38.99,39.01,139900.0,28.1451,28.1739,28.1307,28.1451,139900.0
2013-07-23 13:45:00,39.01,39.02,38.93,38.94,95900.0,28.1451,28.1523,28.0874,28.0946,95900.0
2013-07-23 13:50:00,38.93,38.95,38.92,38.95,78600.0,28.0874,28.1018,28.0801,28.1018,78600.0
2013-07-23 13:55:00,38.95,38.95,38.87,38.92,101100.0,28.1018,28.1018,28.0441,28.0801,101100.0
2013-07-23 14:00:00,38.93,38.99,38.92,38.98,102700.0,28.0874,28.1307,28.0801,28.1234,102700.0
2013-07-23 14:05:00,38.99,39.0,38.95,38.99,127700.0,28.1307,28.1379,28.1018,28.1307,127700.0
2013-07-23 14:10:00,38.99,38.99,38.95,38.99,60300.0,28.1307,28.1307,28.1018,28.1307,60300.0
2013-07-23 14:15:00,38.99,39.0,38.95,38.98,97000.0,28.1307,28.1379,28.1018,28.1234,97000.0
2013-07-23 14:20:00,38.99,38.99,38.92,38.92,77700.0,28.1307,28.1307,28.0801,28.0801,77700.0
2013-07-23 14:25:00,38.92,38.97,38.9,38.96,52200.0,28.0801,28.1162,28.0657,28.109,52200.0
2013-07-23 14:30:00,38.96,38.97,38.91,38.96,66000.0,28.109,28.1162,28.0729,28.109,66000.0
2013-07-23 14:35:00,38.97,38.98,38.94,38.97,91700.0,28.1162,28.1234,28.0946,28.1162,91700.0
2013-07-23 14:40:00,38.98,39.0,38.97,39.0,43000.0,28.1234,28.1379,28.1162,28.1379,43000.0
2013-07-23 14:45:00,39.0,39.06,38.98,39.06,143600.0,28.1379,28.1812,28.1234,28.1812,143600.0
2013-07-23 14:50:00,39.06,39.11,39.04,39.1,175100.0,28.1812,28.2172,28.1667,28.21,175100.0
2013-07-23 14:55:00,39.09,39.09,39.01,39.04,133800.0,28.2028,28.2028,28.1451,28.1667,133800.0
2013-07-23 15:00:00,39.04,39.05,39.01,39.04,93800.0,28.1667,28.1739,28.1451,28.1667,93800.0
2013-07-23 15:05:00,39.05,39.06,39.01,39.01,129000.0,28.1739,28.1812,28.1451,28.1451,129000.0
2013-07-23 15:10:00,39.01,39.02,38.97,39.0,111300.0,28.1451,28.1523,28.1162,28.1379,111300.0
2013-07-23 15:15:00,39.0,39.06,38.98,39.06,73800.0,28.1379,28.1812,28.1234,28.1812,73800.0
2013-07-23 15:20:00,39.06,39.08,39.04,39.04,162700.0,28.1812,28.1956,28.1667,28.1667,162700.0
2013-07-23 15:25:00,39.04,39.12,39.04,39.12,99300.0,28.1667,28.2244,28.1667,28.2244,99300.0
2013-07-23 15:30:00,39.12,39.13,39.06,39.08,155900.0,28.2244,28.2317,28.1812,28.1956,155900.0
2013-07-23 15:35:00,39.08,39.09,39.03,39.04,229100.0,28.1956,28.2028,28.1595,28.1667,229100.0
2013-07-23 15:40:00,39.04,39.05,38.96,38.96,144800.0,28.1667,28.1739,28.109,28.109,144800.0
2013-07-23 15:45:00,38.97,39.0,38.96,38.98,291600.0,28.1162,28.1379,28.109,28.1234,291600.0
2013-07-23 15:50:00,38.98,38.98,38.87,38.91,516000.0,28.1234,28.1234,28.0441,28.0729,516000.0
2013-07-23 15:55:00,38.9,38.95,38.9,38.93,665900.0,28.0657,28.1018,28.0657,28.0874,665900.0
2013-07-24 09:30:00,39.36,39.36,38.97,39.18,260400.0,28.3976,28.3976,28.1162,28.2677,260400.0
2013-07-24 09:35:00,39.19,39.21,39.12,39.14,135300.0,28.2749,28.2894,28.2244,28.2389,135300.0
2013-07-24 09:40:00,39.15,39.15,38.99,39.04,398600.0,28.2461,28.2461,28.1307,28.1667,398600.0
2013-07-24 09:45:00,39.04,39.09,38.99,39.05,106400.0,28.1667,28.2028,28.1307,28.1739,106400.0
2013-07-24 09:50:00,39.05,39.05,38.93,38.98,113400.0,28.1739,28.1739,28.0874,28.1234,113400.0
2013-07-24 09:55:00,38.98,38.98,38.85,38.85,121700.0,28.1234,28.1234,28.0296,28.0296,121700.0
2013-07-24 10:00:00,38.83,38.88,38.66,38.7,233000.0,28.0152,28.0513,27.8926,27.9214,233000.0
2013-07-24 10:05:00,38.69,38.75,38.68,38.69,230000.0,27.9142,27.9575,27.907,27.9142,230000.0
2013-07-24 10:10:00,38.69,38.79,38.68,38.79,224900.0,27.9142,27.9864,27.907,27.9864,224900.0
2013-07-24 10:15:00,38.78,38.86,38.75,38.86,261100.0,27.9791,28.0369,27.9575,28.0369,261100.0
2013-07-24 10:20:00,38.85,38.94,38.84,38.93,213200.0,28.0296,28.0946,28.0224,28.0874,213200.0
2013-07-24 10:25:00,38.94,38.94,38.78,38.8,160300.0,28.0946,28.0946,27.9791,27.9936,160300.0
2013-07-24 10:30:00,38.8,38.81,38.74,38.8,143500.0,27.9936,28.0008,27.9503,27.9936,143500.0
2013-07-24 10:35:00,38.81,38.88,38.78,38.87,153000.0,28.0008,28.0513,27.9791,28.0441,153000.0
2013-07-24 10:40:00,38.87,38.93,38.86,38.93,84200.0,28.0441,28.0874,28.0369,28.0874,84200.0
2013-07-24 10:45:00,38.93,38.97,38.91,38.96,190400.0,28.0874,28.1162,28.0729,28.109,190400.0
2013-07-24 10:50:00,38.96,39.04,38.95,39.04,100800.0,28.109,28.1667,28.1018,28.1667,100800.0
2013-07-24 10:55:00,39.04,39.05,38.99,39.03,188100.0,28.1667,28.1739,28.1307,28.1595,188100.0
2013-07-24 11:00:00,39.02,39.03,38.93,38.93,136400.0,28.1523,28.1595,28.0874,28.0874,136400.0
2013-07-24 11:05:00,38.93,38.95,38.91,38.94,78600.0,28.0874,28.1018,28.0729,28.0946,78600.0
2013-07-24 11:10:00,38.95,38.97,38.91,38.91,60600.0,28.1018,28.1162,28.0729,28.0729,60600.0
2013-07-24 11:15:00,38.92,39.0,38.91,38.97,46700.0,28.0801,28.1379,28.0729,28.1162,46700.0
2013-07-24 11:20:00,38.96,39.03,38.96,39.03,61400.0,28.109,28.1595,28.109,28.1595,61400.0
2013-07-24 11:25:00,39.03,39.09,39.02,39.09,80400.0,28.1595,28.2028,28.1523,28.2028,80400.0
2013-07-24 11:30:00,39.09,39.12,39.06,39.09,86700.0,28.2028,28.2244,28.1812,28.2028,86700.0
2013-07-24 11:35:00,39.09,39.11,39.01,39.01,57600.0,28.2028,28.2172,28.1451,28.1451,57600.0
2013-07-24 11:40:00,39.01,39.05,39.01,39.04,83700.0,28.1451,28.1739,28.1451,28.1667,83700.0
2013-07-24 11:45:00,39.04,39.06,39.0,39.06,64100.0,28.1667,28.1812,28.1379,28.1812,64100.0
2013-07-24 11:50:00,39.06,39.09,39.05,39.09,75400.0,28.1812,28.2028,28.1739,28.2028,75400.0
2013-07-24 11:55:00,39.08,39.09,39.03,39.05,97100.0,28.1956,28.2028,28.1595,28.1739,97100.0
2013-07-24 12:00:00,39.04,39.08,39.04,39.08,69000.0,28.1667,28.1956,28.1667,28.1956,69000.0
2013-07-24 12:05:00,39.07,39.09,39.03,39.05,63600.0,28.1884,28.2028,28.1595,28.1739,63600.0
2013-07-24 12:10:00,39.04,39.05,38.97,38.99,109000.0,28.1667,28.1739,28.1162,28.1307,109000.0
2013-07-24 12:15:00,38.99,39.02,38.94,39.0,148500.0,28.1307,28.1523,28.0946,28.1379,148500.0
2013-07-24 12:20:00,39.0,39.03,38.98,39.01,114800.0,28.1379,28.1595,28.1234,28.1451,114800.0
2013-07-24 12:25:00,39.01,39.01,38.96,38.97,62700.0,28.1451,28.1451,28.109,28.1162,62700.0
2013-07-24 12:30:00,38.96,38.97,38.89,38.91,77100.0,28.109,28.1162,28.0585,28.0729,77100.0
2013-07-24 12:35:00,38.9,39.0,38.9,39.0,64200.0,28.0657,28.1379,28.0657,28.1379,64200.0
2013-07-24 12:40:00,39.0,39.01,38.95,39.01,72200.0,28.1379,28.1451,28.1018,28.1451,72200.0
2013-07-24 12:45:00,39.01,39.04,38.99,39.02,170700.0,28.1451,28.1667,28.1307,28.1523,170700.0
2013-07-24 12:50:00,39.02,39.05,39.01,39.04,80600.0,28.1523,28.1739,28.1451,28.1667,80600.0
2013-07-24 12:55:00,39.05,39.07,39.04,39.06,94300.0,28.1739,28.1884,28.1667,28.1812,94300.0
2013-07-24 13:00:00,39.06,39.08,39.04,39.05,104500.0,28.1812,28.1956,28.1667,28.1739,104500.0
2013-07-24 13:05:00,39.05,39.08,39.04,39.06,121300.0,28.1739,28.1956,28.1667,28.1812,121300.0
2013-07-24 13:10:00,39.07,39.07,39.04,39.05,76000.0,28.1884,28.1884,28.1667,28.1739,76000.0
2013-07-24 13:15:00,39.05,39.05,38.98,39.0,126900.0,28.1739,28.1739,28.1234,28.1379,126900.0
2013-07-24 13:20:00,39.0,39.01,38.95,38.97,78100.0,28.1379,28.1451,28.1018,28.1162,78100.0
2013-07-24 13:25:00,38.98,39.01,38.94,38.95,135800.0,28.1234,28.1451,28.0946,28.1018,135800.0
2013-07-24 13:30:00,38.96,38.97,38.88,38.89,84200.0,28.109,28.1162,28.0513,28.0585,84200.0
2013-07-24 13:35:00,38.88,38.89,38.8,38.82,111300.0,28.0513,28.0585,27.9936,28.008,111300.0
2013-07-24 13:40:00,38.81,38.87,38.8,38.8,174700.0,28.0008,28.0441,27.9936,27.9936,174700.0
2013-07-24 13:45:00,38.79,38.86,38.79,38.85,51200.0,27.9864,28.0369,27.9864,28.0296,51200.0
2013-07-24 13:50:00,38.84,38.87,38.83,38.85,71000.0,28.0224,28.0441,28.0152,28.0296,71000.0
2013-07-24 13:55:00,38.85,38.86,38.83,38.84,69800.0,28.0296,28.0369,28.0152,28.0224,69800.0
2013-07-24 14:00:00,38.85,38.9,38.84,38.9,123000.0,28.0296,28.0657,28.0224,28.0657,123000.0
2013-07-24 14:05:00,38.9,38.91,38.88,38.9,88800.0,28.0657,28.0729,28.0513,28.0657,88800.0
2013-07-24 14:10:00,38.89,38.91,38.87,38.9,74000.0,28.0585,28.0729,28.0441,28.0657,74000.0
2013-07-24 14:15:00,38.9,38.94,38.89,38.92,106900.0,28.0657,28.0946,28.0585,28.0801,106900.0
2013-07-24 14:20:00,38.92,38.94,38.91,38.91,60500.0,28.0801,28.0946,28.0729,28.0729,60500.0
2013-07-24 14:25:00,38.91,38.92,38.86,38.87,170600.0,28.0729,28.0801,28.0369,28.0441,170600.0
2013-07-24 14:30:00,38.86,38.93,38.86,38.93,174600.0,28.0369,28.0874,28.0369,28.0874,174600.0
2013-07-24 14:35:00,38.93,38.96,38.92,38.96,62300.0,28.0874,28.109,28.0801,28.109,62300.0
2013-07-24 14:40:00,38.95,38.99,38.94,38.97,99900.0,28.1018,28.1307,28.0946,28.1162,99900.0
2013-07-24 14:45:00,38.97,38.98,38.87,38.87,111700.0,28.1162,28.1234,28.0441,28.0441,111700.0
2013-07-24 14:50:00,38.88,38.89,38.84,38.86,92600.0,28.0513,28.0585,28.0224,28.0369,92600.0
2013-07-24 14:55:00,38.86,38.89,38.85,38.88,81500.0,28.0369,28.0585,28.0296,28.0513,81500.0
2013-07-24 15:00:00,38.89,38.89,38.81,38.82,74600.0,28.0585,28.0585,28.0008,28.008,74600.0
2013-07-24 15:05:00,38.82,38.83,38.75,38.82,134600.0,28.008,28.0152,27.9575,28.008,134600.0
2013-07-24 15:10:00,38.82,38.85,38.79,38.84,108500.0,28.008,28.0296,27.9864,28.0224,108500.0
2013-07-24 15:15:00,38.83,38.84,38.82,38.82,91700.0,28.0152,28.0224,28.008,28.008,91700.0
2013-07-24 15:20:00,38.83,38.92,38.82,38.91,131200.0,28.0152,28.0801,28.008,28.0729,131200.0
2013-07-24 15:25:00,38.91,38.92,38.9,38.91,58900.0,28.0729,28.0801,28.0657,28.0729,58900.0
2013-07-24 15:30:00,38.91,38.91,38.87,38.88,143900.0,28.0729,28.0729,28.0441,28.0513,143900.0
2013-07-24 15:35:00,38.87,38.88,38.82,38.86,154900.0,28.0441,28.0513,28.008,28.0369,154900.0
2013-07-24 15:40:00,38.86,38.92,38.86,38.91,152000.0,28.0369,28.0801,28.0369,28.0729,152000.0
2013-07-24 15:45:00,38.91,38.91,38.86,38.9,177700.0,28.0729,28.0729,28.0369,28.0657,177700.0
2013-07-24 15:50:00,38.9,38.94,38.88,38.88,254000.0,28.0657,28.0946,28.0513,28.0513,254000.0
2013-07-24 15:55:00,38.88,38.95,38.88,38.94,393400.0,28.0513,28.1018,28.0513,28.0946,393400.0
2013-07-25 09:30:00,38.91,38.93,38.76,38.89,169900.0,28.0729,28.0874,27.9647,28.0585,169900.0
2013-07-25 09:35:00,38.9,38.97,38.89,38.97,93100.0,28.0657,28.1162,28.0585,28.1162,93100.0
2013-07-25 09:40:00,38.97,38.98,38.89,38.97,182800.0,28.1162,28.1234,28.0585,28.1162,182800.0
2013-07-25 09:45:00,38.98,39.0,38.91,38.96,172500.0,28.1234,28.1379,28.0729,28.109,172500.0
2013-07-25 09:50:00,38.96,39.03,38.94,39.01,451100.0,28.109,28.1595,28.0946,28.1451,451100.0
2013-07-25 09:55:00,39.02,39.02,38.9,38.93,105400.0,28.1523,28.1523,28.0657,28.0874,105400.0
2013-07-25 10:00:00,38.94,38.98,38.93,38.96,206300.0,28.0946,28.1234,28.0874,28.109,206300.0
2013-07-25 10:05:00,38.96,39.04,38.96,39.04,118000.0,28.109,28.1667,28.109,28.1667,118000.0
2013-07-25 10:10:00,39.03,39.07,39.02,39.04,163000.0,28.1595,28.1884,28.1523,28.1667,163000.0
2013-07-25 10:15:00,39.05,39.15,39.02,39.13,230200.0,28.1739,28.2461,28.1523,28.2317,230200.0
2013-07-25 10:20:00,39.12,39.15,39.1,39.14,97700.0,28.2244,28.2461,28.21,28.2389,97700.0
2013-07-25 10:25:00,39.14,39.16,39.06,39.06,120300.0,28.2389,28.2533,28.1812,28.1812,120300.0
2013-07-25 10:30:00,39.06,39.14,39.06,39.11,76500.0,28.1812,28.2389,28.1812,28.2172,76500.0
2013-07-25 10:35:00,39.11,39.13,39.0,39.0,110100.0,28.2172,28.2317,28.1379,28.1379,110100.0
2013-07-25 10:40:00,39.01,39.04,38.98,39.03,92800.0,28.1451,28.1667,28.1234,28.1595,92800.0
2013-07-25 10:45:00,39.02,39.08,39.01,39.07,172300.0,28.1523,28.1956,28.1451,28.1884,172300.0
2013-07-25 10:50:00,39.08,39.09,39.05,39.08,45300.0,28.1956,28.2028,28.1739,28.1956,45300.0
2013-07-25 10:55:00,39.09,39.12,39.08,39.09,94900.0,28.2028,28.2244,28.1956,28.2028,94900.0
2013-07-25 11:00:00,39.09,39.09,39.02,39.02,60600.0,28.2028,28.2028,28.1523,28.1523,60600.0
2013-07-25 11:05:00,39.02,39.03,38.92,38.93,68900.0,28.1523,28.1595,28.0801,28.0874,68900.0
2013-07-25 11:10:00,38.93,38.94,38.92,38.93,70000.0,28.0874,28.0946,28.0801,28.0874,70000.0
2013-07-25 11:15:00,38.92,38.95,38.89,38.92,102600.0,28.0801,28.1018,28.0585,28.0801,102600.0
2013-07-25 11:20:00,38.92,38.92,38.86,38.88,91600.0,28.0801,28.0801,28.0369,28.0513,91600.0
2013-07-25 11:25:00,38.88,38.9,38.83,38.86,71700.0,28.0513,28.0657,28.0152,28.0369,71700.0
2013-07-25 11:30:00,38.86,38.88,38.84,38.85,71500.0,28.0369,28.0513,28.0224,28.0296,71500.0
2013-07-25 11:35:00,38.85,38.87,38.8,38.8,73800.0,28.0296,28.0441,27.9936,27.9936,73800.0
2013-07-25 11:40:00,38.8,38.83,38.76,38.77,86100.0,27.9936,28.0152,27.9647,27.9719,86100.0
2013-07-25 11:45:00,38.77,38.8,38.76,38.79,44000.0,27.9719,27.9936,27.9647,27.9864,44000.0
2013-07-25 11:50:00,38.79,38.8,38.73,38.78,117800.0,27.9864,27.9936,27.9431,27.9791,117800.0
2013-07-25 11:55:00,38.78,38.8,38.75,38.79,84900.0,27.9791,27.9936,27.9575,27.9864,84900.0
2013-07-25 12:00:00,38.78,38.8,38.76,38.77,59800.0,27.9791,27.9936,27.9647,27.9719,59800.0
2013-07-25 12:05:00,38.78,38.8,38.75,38.77,49600.0,27.9791,27.9936,27.9575,27.9719,49600.0
2013-07-25 12:10:00,38.78,38.82,38.78,38.79,52700.0,27.9791,28.008,27.9791,27.9864,52700.0
2013-07-25 12:15:00,38.79,38.84,38.78,38.84,76400.0,27.9864,28.0224,27.9791,28.0224,76400.0
2013-07-25 12:20:00,38.83,38.95,38.82,38.92,230800.0,28.0152,28.1018,28.008,28.0801,230800.0
2013-07-25 12:25:00,38.91,38.94,38.85,38.85,187700.0,28.0729,28.0946,28.0296,28.0296,187700.0
2013-07-25 12:30:00,38.85,38.92,38.84,38.9,103200.0,28.0296,28.0801,28.0224,28.0657,103200.0
2013-07-25 12:35:00,38.9,38.93,38.88,38.91,44200.0,28.0657,28.0874,28.0513,28.0729,44200.0
2013-07-25 12:40:00,38.91,38.95,38.9,38.93,48100.0,28.0729,28.1018,28.0657,28.0874,48100.0
2013-07-25 12:45:00,38.94,38.95,38.88,38.89,85100.0,28.0946,28.1018,28.0513,28.0585,85100.0
2013-07-25 12:50:00,38.89,38.92,38.89,38.89,48000.0,28.0585,28.0801,28.0585,28.0585,48000.0
2013-07-25 12:55:00,38.89,38.93,38.88,38.91,63100.0,28.0585,28.0874,28.0513,28.0729,63100.0
2013-07-25 13:00:00,38.91,38.92,38.87,38.89,57700.0,28.0729,28.0801,28.0441,28.0585,57700.0
2013-07-25 13:05:00,38.89,38.89,38.84,38.85,53300.0,28.0585,28.0585,28.0224,28.0296,53300.0
2013-07-25 13:10:00,38.85,38.85,38.79,38.79,46200.0,28.0296,28.0296,27.9864,27.9864,46200.0
2013-07-25 13:15:00,38.8,38.85,38.8,38.82,57000.0,27.9936,28.0296,27.9936,28.008,57000.0
2013-07-25 13:20:00,38.83,38.83,38.79,38.8,101600.0,28.0152,28.0152,27.9864,27.9936,101600.0
2013-07-25 13:25:00,38.8,38.83,38.8,38.83,32600.0,27.9936,28.0152,27.9936,28.0152,32600.0
2013-07-25 13:30:00,38.83,38.87,38.82,38.87,25500.0,28.0152,28.0441,28.008,28.0441,25500.0
2013-07-25 13:35:00,38.87,38.87,38.78,38.78,96300.0,28.0441,28.0441,27.9791,27.9791,96300.0
2013-07-25 13:40:00,38.79,38.84,38.79,38.84,43000.0,27.9864,28.0224,27.9864,28.0224,43000.0
2013-07-25 13:45:00,38.84,38.86,38.82,38.86,39300.0,28.0224,28.0369,28.008,28.0369,39300.0
2013-07-25 13:50:00,38.85,38.89,38.85,38.89,34100.0,28.0296,28.0585,28.0296,28.0585,34100.0
2013-07-25 13:55:00,38.89,38.9,38.88,38.88,29900.0,28.0585,28.0657,28.0513,28.0513,29900.0
2013-07-25 14:00:00,38.89,38.93,38.89,38.93,86500.0,28.0585,28.0874,28.0585,28.0874,86500.0
2013-07-25 14:05:00,38.92,38.94,38.89,38.89,67100.0,28.0801,28.0946,28.0585,28.0585,67100.0
2013-07-25 14:10:00,38.89,38.92,38.88,38.88,50400.0,28.0585,28.0801,28.0513,28.0513,50400.0
2013-07-25 14:15:00,38.88,38.89,38.87,38.87,35500.0,28.0513,28.0585,28.0441,28.0441,35500.0
2013-07-25 14:20:00,38.87,38.88,38.8,38.81,48900.0,28.0441,28.0513,27.9936,28.0008,48900.0
2013-07-25 14:25:00,38.81,38.84,38.79,38.84,61500.0,28.0008,28.0224,27.9864,28.0224,61500.0
2013-07-25 14:30:00,38.84,38.87,38.84,38.87,40700.0,28.0224,28.0441,28.0224,28.0441,40700.0
2013-07-25 14:35:00,38.87,38.89,38.87,38.89,45500.0,28.0441,28.0585,28.0441,28.0585,45500.0
2013-07-25 14:40:00,38.89,38.92,38.88,38.92,105300.0,28.0585,28.0801,28.0513,28.0801,105300.0
2013-07-25 14:45:00,38.92,38.96,38.91,38.96,55400.0,28.0801,28.109,28.0729,28.109,55400.0
2013-07-25 14:50:00,38.96,38.99,38.96,38.97,65200.0,28.109,28.1307,28.109,28.1162,65200.0
2013-07-25 14:55:00,38.98,38.98,38.87,38.9,182700.0,28.1234,28.1234,28.0441,28.0657,182700.0
2013-07-25 15:00:00,38.89,38.93,38.89,38.93,60300.0,28.0585,28.0874,28.0585,28.0874,60300.0
2013-07-25 15:05:00,38.93,39.03,38.93,39.01,189400.0,28.0874,28.1595,28.0874,28.1451,189400.0
2013-07-25 15:10:00,39.02,39.05,39.01,39.02,127000.0,28.1523,28.1739,28.1451,28.1523,127000.0
2013-07-25 15:15:00,39.02,39.04,39.01,39.03,109700.0,28.1523,28.1667,28.1451,28.1595,109700.0
2013-07-25 15:20:00,39.04,39.1,39.01,39.09,272700.0,28.1667,28.21,28.1451,28.2028,272700.0
2013-07-25 15:25:00,39.09,39.15,39.09,39.11,167200.0,28.2028,28.2461,28.2028,28.2172,167200.0
2013-07-25 15:30:00,39.12,39.14,39.1,39.13,129700.0,28.2244,28.2389,28.21,28.2317,129700.0
2013-07-25 15:35:00,39.13,39.18,39.12,39.17,114000.0,28.2317,28.2677,28.2244,28.2605,114000.0
2013-07-25 15:40:00,39.17,39.2,39.17,39.19,138000.0,28.2605,28.2822,28.2605,28.2749,138000.0
2013-07-25 15:45:00,39.19,39.2,39.15,39.19,250300.0,28.2749,28.2822,28.2461,28.2749,250300.0
2013-07-25 15:50:00,39.19,39.23,39.17,39.23,196600.0,28.2749,28.3038,28.2605,28.3038,196600.0
2013-07-25 15:55:00,39.23,39.27,39.16,39.25,741000.0,28.3038,28.3327,28.2533,28.3182,741000.0
2013-07-26 09:30:00,38.74,39.01,38.73,38.93,174500.0,27.9503,28.1451,27.9431,28.0874,174500.0
2013-07-26 09:35:00,38.89,39.02,38.86,39.01,113400.0,28.0585,28.1523,28.0369,28.1451,113400.0
2013-07-26 09:40:00,39.0,39.04,38.91,39.03,85500.0,28.1379,28.1667,28.0729,28.1595,85500.0
2013-07-26 09:45:00,39.04,39.08,38.98,39.03,110400.0,28.1667,28.1956,28.1234,28.1595,110400.0
2013-07-26 09:50:00,39.03,39.04,38.95,38.95,56000.0,28.1595,28.1667,28.1018,28.1018,56000.0
2013-07-26 09:55:00,38.95,39.03,38.95,39.02,69800.0,28.1018,28.1595,28.1018,28.1523,69800.0
2013-07-26 10:00:00,39.02,39.04,38.96,39.02,287400.0,28.1523,28.1667,28.109,28.1523,287400.0
2013-07-26 10:05:00,39.01,39.04,38.98,39.01,132800.0,28.1451,28.1667,28.1234,28.1451,132800.0
2013-07-26 10:10:00,39.0,39.06,38.99,39.01,245300.0,28.1379,28.1812,28.1307,28.1451,245300.0
2013-07-26 10:15:00,39.0,39.11,38.98,39.1,214400.0,28.1379,28.2172,28.1234,28.21,214400.0
2013-07-26 10:20:00,39.09,39.12,39.06,39.11,275900.0,28.2028,28.2244,28.1812,28.2172,275900.0
2013-07-26 10:25:00,39.1,39.11,39.09,39.09,135000.0,28.21,28.2172,28.2028,28.2028,135000.0
2013-07-26 10:30:00,39.09,39.09,39.02,39.06,204700.0,28.2028,28.2028,28.1523,28.1812,204700.0
2013-07-26 10:35:00,39.06,39.07,39.02,39.05,107200.0,28.1812,28.1884,28.1523,28.1739,107200.0
2013-07-26 10:40:00,39.04,39.07,39.03,39.03,82300.0,28.1667,28.1884,28.1595,28.1595,82300.0
2013-07-26 10:45:00,39.04,39.04,38.93,38.94,67300.0,28.1667,28.1667,28.0874,28.0946,67300.0
2013-07-26 10:50:00,38.94,38.95,38.9,38.93,109600.0,28.0946,28.1018,28.0657,28.0874,109600.0
2013-07-26 10:55:00,38.93,38.98,38.88,38.97,134900.0,28.0874,28.1234,28.0513,28.1162,134900.0
2013-07-26 11:00:00,38.97,38.97,38.92,38.94,163500.0,28.1162,28.1162,28.0801,28.0946,163500.0
2013-07-26 11:05:00,38.94,38.95,38.92,38.92,66100.0,28.0946,28.1018,28.0801,28.0801,66100.0
2013-07-26 11:10:00,38.91,38.95,38.9,38.92,54100.0,28.0729,28.1018,28.0657,28.0801,54100.0
2013-07-26 11:15:00,38.91,38.93,38.87,38.92,58500.0,28.0729,28.0874,28.0441,28.0801,58500.0
2013-07-26 11:20:00,38.92,38.94,38.9,38.94,30900.0,28.0801,28.0946,28.0657,28.0946,30900.0
2013-07-26 11:25:00,38.94,38.95,38.93,38.95,33100.0,28.0946,28.1018,28.0874,28.1018,33100.0
2013-07-26 11:30:00,38.95,38.98,38.94,38.96,58900.0,28.1018,28.1234,28.0946,28.109,58900.0
2013-07-26 11:35:00,38.96,38.97,38.95,38.96,37500.0,28.109,28.1162,28.1018,28.109,37500.0
2013-07-26 11:40:00,38.96,39.0,38.96,38.98,74700.0,28.109,28.1379,28.109,28.1234,74700.0
2013-07-26 11:45:00,38.97,39.01,38.96,38.96,83100.0,28.1162,28.1451,28.109,28.109,83100.0
2013-07-26 11:50:00,38.96,38.96,38.93,38.94,24500.0,28.109,28.109,28.0874,28.0946,24500.0
2013-07-26 11:55:00,38.93,38.94,38.91,38.93,55300.0,28.0874,28.0946,28.0729,28.0874,55300.0
2013-07-26 12:00:00,38.94,38.99,38.94,38.99,71900.0,28.0946,28.1307,28.0946,28.1307,71900.0
2013-07-26 12:05:00,39.0,39.0,38.96,38.97,33600.0,28.1379,28.1379,28.109,28.1162,33600.0
2013-07-26 12:10:00,38.96,39.0,38.95,38.98,38800.0,28.109,28.1379,28.1018,28.1234,38800.0
2013-07-26 12:15:00,38.98,38.99,38.94,38.94,19500.0,28.1234,28.1307,28.0946,28.0946,19500.0
2013-07-26 12:20:00,38.94,38.94,38.92,38.92,15100.0,28.0946,28.0946,28.0801,28.0801,15100.0
2013-07-26 12:25:00,38.92,38.95,38.91,38.95,43500.0,28.0801,28.1018,28.0729,28.1018,43500.0
2013-07-26 12:30:00,38.95,38.96,38.93,38.95,80400.0,28.1018,28.109,28.0874,28.1018,80400.0
2013-07-26 12:35:00,38.95,38.95,38.88,38.91,74000.0,28.1018,28.1018,28.0513,28.0729,74000.0
2013-07-26 12:40:00,38.91,38.93,38.89,38.92,59500.0,28.0729,28.0874,28.0585,28.0801,59500.0
2013-07-26 12:45:00,38.93,38.95,38.92,38.92,22900.0,28.0874,28.1018,28.0801,28.0801,22900.0
2013-07-26 12:50:00,38.92,38.93,38.89,38.89,18200.0,28.0801,28.0874,28.0585,28.0585,18200.0
2013-07-26 12:55:00,38.89,38.91,38.88,38.88,48800.0,28.0585,28.0729,28.0513,28.0513,48800.0
2013-07-26 13:00:00,38.88,38.92,38.88,38.91,15800.0,28.0513,28.0801,28.0513,28.0729,15800.0
2013-07-26 13:05:00,38.91,38.95,38.91,38.92,32900.0,28.0729,28.1018,28.0729,28.0801,32900.0
2013-07-26 13:10:00,38.92,38.95,38.89,38.89,43400.0,28.0801,28.1018,28.0585,28.0585,43400.0
2013-07-26 13:15:00,38.9,38.92,38.89,38.91,32200.0,28.0657,28.0801,28.0585,28.0729,32200.0
2013-07-26 13:20:00,38.91,38.95,38.9,38.94,64100.0,28.0729,28.1018,28.0657,28.0946,64100.0
2013-07-26 13:25:00,38.95,38.96,38.92,38.96,81700.0,28.1018,28.109,28.0801,28.109,81700.0
2013-07-26 13:30:00,38.96,38.96,38.93,38.93,73800.0,28.109,28.109,28.0874,28.0874,73800.0
2013-07-26 13:35:00,38.94,38.96,38.91,38.92,82200.0,28.0946,28.109,28.0729,28.0801,82200.0
2013-07-26 13:40:00,38.92,38.96,38.91,38.91,25900.0,28.0801,28.109,28.0729,28.0729,25900.0
2013-07-26 13:45:00,38.91,38.95,38.9,38.93,110600.0,28.0729,28.1018,28.0657,28.0874,110600.0
2013-07-26 13:50:00,38.94,38.94,38.91,38.92,41000.0,28.0946,28.0946,28.0729,28.0801,41000.0
2013-07-26 13:55:00,38.92,38.92,38.89,38.91,42000.0,28.0801,28.0801,28.0585,28.0729,42000.0
2013-07-26 14:00:00,38.9,38.93,38.9,38.92,32200.0,28.0657,28.0874,28.0657,28.0801,32200.0
2013-07-26 14:05:00,38.93,38.95,38.92,38.94,26800.0,28.0874,28.1018,28.0801,28.0946,26800.0
2013-07-26 14:10:00,38.94,38.99,38.91,38.94,131800.0,28.0946,28.1307,28.0729,28.0946,131800.0
2013-07-26 14:15:00,38.93,38.94,38.86,38.87,41600.0,28.0874,28.0946,28.0369,28.0441,41600.0
2013-07-26 14:20:00,38.87,38.89,38.85,38.89,53400.0,28.0441,28.0585,28.0296,28.0585,53400.0
2013-07-26 14:25:00,38.88,38.89,38.83,38.83,51900.0,28.0513,28.0585,28.0152,28.0152,51900.0
2013-07-26 14:30:00,38.84,38.87,38.83,38.87,32100.0,28.0224,28.0441,28.0152,28.0441,32100.0
2013-07-26 14:35:00,38.86,38.88,38.85,38.86,26600.0,28.0369,28.0513,28.0296,28.0369,26600.0
2013-07-26 14:40:00,38.86,38.9,38.84,38.88,56300.0,28.0369,28.0657,28.0224,28.0513,56300.0
2013-07-26 14:45:00,38.88,38.93,38.87,38.92,59400.0,28.0513,28.0874,28.0441,28.0801,59400.0
2013-07-26 14:50:00,38.92,38.97,38.92,38.95,54300.0,28.0801,28.1162,28.0801,28.1018,54300.0
2013-07-26 14:55:00,38.95,38.95,38.93,38.93,37300.0,28.1018,28.1018,28.0874,28.0874,37300.0
2013-07-26 15:00:00,38.93,38.94,38.89,38.89,41200.0,28.0874,28.0946,28.0585,28.0585,41200.0
2013-07-26 15:05:00,38.9,38.94,38.89,38.94,59600.0,28.0657,28.0946,28.0585,28.0946,59600.0
2013-07-26 15:10:00,38.94,38.96,38.93,38.96,60400.0,28.0946,28.109,28.0874,28.109,60400.0
2013-07-26 15:15:00,38.96,38.99,38.96,38.99,39100.0,28.109,28.1307,28.109,28.1307,39100.0
2013-07-26 15:20:00,38.99,39.0,38.98,39.0,79300.0,28.1307,28.1379,28.1234,28.1379,79300.0
2013-07-26 15:25:00,39.0,39.03,38.98,39.03,64900.0,28.1379,28.1595,28.1234,28.1595,64900.0
2013-07-26 15:30:00,39.03,39.05,39.0,39.02,88800.0,28.1595,28.1739,28.1379,28.1523,88800.0
2013-07-26 15:35:00,39.03,39.03,39.01,39.02,51000.0,28.1595,28.1595,28.1451,28.1523,51000.0
2013-07-26 15:40:00,39.02,39.05,38.99,38.99,80700.0,28.1523,28.1739,28.1307,28.1307,80700.0
2013-07-26 15:45:00,38.99,39.04,38.99,39.04,122100.0,28.1307,28.1667,28.1307,28.1667,122100.0
2013-07-26 15:50:00,39.03,39.07,39.02,39.04,203400.0,28.1595,28.1884,28.1523,28.1667,203400.0
2013-07-26 15:55:00,39.03,39.12,39.03,39.11,339400.0,28.1595,28.2244,28.1595,28.2172,339400.0
2013-07-29 09:30:00,38.56,38.85,38.56,38.75,159000.0,28.0223,28.233,28.0223,28.1603,159000.0
2013-07-29 09:35:00,38.75,38.88,38.75,38.82,81800.0,28.1603,28.2548,28.1603,28.2112,81800.0
2013-07-29 09:40:00,38.82,38.91,38.79,38.85,104800.0,28.2112,28.2766,28.1894,28.233,104800.0
2013-07-29 09:45:00,38.85,38.96,38.83,38.93,90200.0,28.233,28.313,28.2185,28.2912,90200.0
2013-07-29 09:50:00,38.94,38.94,38.85,38.87,72000.0,28.2984,28.2984,28.233,28.2476,72000.0
2013-07-29 09:55:00,38.87,38.89,38.85,38.86,61600.0,28.2476,28.2621,28.233,28.2403,61600.0
2013-07-29 10:00:00,38.85,38.91,38.81,38.89,73600.0,28.233,28.2766,28.204,28.2621,73600.0
2013-07-29 10:05:00,38.89,38.9,38.78,38.83,125900.0,28.2621,28.2694,28.1821,28.2185,125900.0
2013-07-29 10:10:00,38.82,38.85,38.77,38.77,54100.0,28.2112,28.233,28.1749,28.1749,54100.0
2013-07-29 10:15:00,38.77,38.89,38.73,38.87,129300.0,28.1749,28.2621,28.1458,28.2476,129300.0
2013-07-29 10:20:00,38.88,38.96,38.86,38.95,40600.0,28.2548,28.313,28.2403,28.3057,40600.0
2013-07-29 10:25:00,38.94,38.99,38.92,38.98,51400.0,28.2984,28.3348,28.2839,28.3275,51400.0
2013-07-29 10:30:00,38.97,38.97,38.86,38.87,37700.0,28.3202,28.3202,28.2403,28.2476,37700.0
2013-07-29 10:35:00,38.86,38.92,38.84,38.91,50500.0,28.2403,28.2839,28.2258,28.2766,50500.0
2013-07-29 10:40:00,38.91,38.97,38.9,38.95,58600.0,28.2766,28.3202,28.2694,28.3057,58600.0
2013-07-29 10:45:00,38.94,38.96,38.93,38.95,38500.0,28.2984,28.313,28.2912,28.3057,38500.0
2013-07-29 10:50:00,38.96,38.98,38.91,38.91,90900.0,28.313,28.3275,28.2766,28.2766,90900.0
2013-07-29 10:55:00,38.91,38.93,38.87,38.87,76500.0,28.2766,28.2912,28.2476,28.2476,76500.0
2013-07-29 11:00:00,38.87,38.87,38.78,38.81,132900.0,28.2476,28.2476,28.1821,28.204,132900.0
2013-07-29 11:05:00,38.82,38.82,38.71,38.77,142100.0,28.2112,28.2112,28.1313,28.1749,142100.0
2013-07-29 11:10:00,38.77,38.79,38.71,38.75,71100.0,28.1749,28.1894,28.1313,28.1603,71100.0
2013-07-29 11:15:00,38.75,38.79,38.7,38.72,80600.0,28.1603,28.1894,28.124,28.1385,80600.0
2013-07-29 11:20:00,38.72,38.72,38.66,38.67,110900.0,28.1385,28.1385,28.0949,28.1022,110900.0
2013-07-29 11:25:00,38.67,38.67,38.62,38.62,53600.0,28.1022,28.1022,28.0659,28.0659,53600.0
2013-07-29 11:30:00,38.61,38.7,38.6,38.67,74100.0,28.0586,28.124,28.0513,28.1022,74100.0
2013-07-29 11:35:00,38.66,38.67,38.56,38.6,105000.0,28.0949,28.1022,28.0223,28.0513,105000.0
2013-07-29 11:40:00,38.6,38.64,38.59,38.6,30400.0,28.0513,28.0804,28.0441,28.0513,30400.0
2013-07-29 11:45:00,38.6,38.64,38.59,38.63,50100.0,28.0513,28.0804,28.0441,28.0731,50100.0
2013-07-29 11:50:00,38.64,38.65,38.61,38.61,50800.0,28.0804,28.0877,28.0586,28.0586,50800.0
2013-07-29 11:55:00,38.61,38.61,38.58,38.58,51700.0,28.0586,28.0586,28.0368,28.0368,51700.0
2013-07-29 12:00:00,38.59,38.66,38.58,38.66,23600.0,28.0441,28.0949,28.0368,28.0949,23600.0
2013-07-29 12:05:00,38.66,38.7,38.64,38.69,44300.0,28.0949,28.124,28.0804,28.1167,44300.0
2013-07-29 12:10:00,38.68,38.69,38.65,38.66,32600.0,28.1095,28.1167,28.0877,28.0949,32600.0
2013-07-29 12:15:00,38.66,38.71,38.66,38.69,30500.0,28.0949,28.1313,28.0949,28.1167,30500.0
2013-07-29 12:20:00,38.69,38.69,38.66,38.69,14900.0,28.1167,28.1167,28.0949,28.1167,14900.0
2013-07-29 12:25:00,38.68,38.72,38.68,38.69,54300.0,28.1095,28.1385,28.1095,28.1167,54300.0
2013-07-29 12:30:00,38.69,38.7,38.67,38.67,30300.0,28.1167,28.124,28.1022,28.1022,30300.0
2013-07-29 12:35:00,38.68,38.69,38.66,38.67,24500.0,28.1095,28.1167,28.0949,28.1022,24500.0
2013-07-29 12:40:00,38.68,38.69,38.65,38.66,47000.0,28.1095,28.1167,28.0877,28.0949,47000.0
2013-07-29 12:45:00,38.67,38.68,38.66,38.68,60800.0,28.1022,28.1095,28.0949,28.1095,60800.0
2013-07-29 12:50:00,38.69,38.7,38.66,38.66,25500.0,28.1167,28.124,28.0949,28.0949,25500.0
2013-07-29 12:55:00,38.65,38.67,38.65,38.66,21900.0,28.0877,28.1022,28.0877,28.0949,21900.0
2013-07-29 13:00:00,38.67,38.67,38.64,38.66,28000.0,28.1022,28.1022,28.0804,28.0949,28000.0
2013-07-29 13:05:00,38.66,38.67,38.61,38.62,35800.0,28.0949,28.1022,28.0586,28.0659,35800.0
2013-07-29 13:10:00,38.62,38.66,38.61,38.66,43200.0,28.0659,28.0949,28.0586,28.0949,43200.0
2013-07-29 13:15:00,38.66,38.69,38.66,38.67,27200.0,28.0949,28.1167,28.0949,28.1022,27200.0
2013-07-29 13:20:00,38.66,38.67,38.64,38.64,28000.0,28.0949,28.1022,28.0804,28.0804,28000.0
2013-07-29 13:25:00,38.64,38.64,38.62,38.63,18800.0,28.0804,28.0804,28.0659,28.0731,18800.0
2013-07-29 13:30:00,38.63,38.64,38.61,38.64,27000.0,28.0731,28.0804,28.0586,28.0804,27000.0
2013-07-29 13:35:00,38.64,38.64,38.57,38.61,81200.0,28.0804,28.0804,28.0295,28.0586,81200.0
2013-07-29 13:40:00,38.61,38.63,38.58,38.58,36000.0,28.0586,28.0731,28.0368,28.0368,36000.0
2013-07-29 13:45:00,38.59,38.62,38.58,38.58,24200.0,28.0441,28.0659,28.0368,28.0368,24200.0
2013-07-29 13:50:00,38.59,38.59,38.56,38.57,41500.0,28.0441,28.0441,28.0223,28.0295,41500.0
2013-07-29 13:55:00,38.57,38.6,38.57,38.59,30500.0,28.0295,28.0513,28.0295,28.0441,30500.0
2013-07-29 14:00:00,38.59,38.68,38.59,38.66,32200.0,28.0441,28.1095,28.0441,28.0949,32200.0
2013-07-29 14:05:00,38.66,38.66,38.63,38.65,22400.0,28.0949,28.0949,28.0731,28.0877,22400.0
2013-07-29 14:10:00,38.66,38.71,38.66,38.68,68700.0,28.0949,28.1313,28.0949,28.1095,68700.0
2013-07-29 14:15:00,38.68,38.7,38.67,38.67,21300.0,28.1095,28.124,28.1022,28.1022,21300.0
2013-07-29 14:20:00,38.67,38.7,38.66,38.68,44800.0,28.1022,28.124,28.0949,28.1095,44800.0
2013-07-29 14:25:00,38.69,38.7,38.67,38.68,41400.0,28.1167,28.124,28.1022,28.1095,41400.0
2013-07-29 14:30:00,38.68,38.73,38.68,38.7,34400.0,28.1095,28.1458,28.1095,28.124,34400.0
2013-07-29 14:35:00,38.69,38.7,38.66,38.66,32200.0,28.1167,28.124,28.0949,28.0949,32200.0
2013-07-29 14:40:00,38.65,38.7,38.65,38.66,37000.0,28.0877,28.124,28.0877,28.0949,37000.0
2013-07-29 14:45:00,38.67,38.68,38.65,38.65,36200.0,28.1022,28.1095,28.0877,28.0877,36200.0
2013-07-29 14:50:00,38.65,38.65,38.63,38.65,25400.0,28.0877,28.0877,28.0731,28.0877,25400.0
2013-07-29 14:55:00,38.65,38.66,38.61,38.63,47600.0,28.0877,28.0949,28.0586,28.0731,47600.0
2013-07-29 15:00:00,38.63,38.66,38.62,38.63,42400.0,28.0731,28.0949,28.0659,28.0731,42400.0
2013-07-29 15:05:00,38.63,38.66,38.62,38.66,26800.0,28.0731,28.0949,28.0659,28.0949,26800.0
2013-07-29 15:10:00,38.66,38.67,38.65,38.66,42000.0,28.0949,28.1022,28.0877,28.0949,42000.0
2013-07-29 15:15:00,38.65,38.65,38.61,38.64,33300.0,28.0877,28.0877,28.0586,28.0804,33300.0
2013-07-29 15:20:00,38.64,38.68,38.63,38.68,38100.0,28.0804,28.1095,28.0731,28.1095,38100.0
2013-07-29 15:25:00,38.67,38.69,38.66,38.67,39100.0,28.1022,28.1167,28.0949,28.1022,39100.0
2013-07-29 15:30:00,38.67,38.72,38.66,38.72,61400.0,28.1022,28.1385,28.0949,28.1385,61400.0
2013-07-29 15:35:00,38.71,38.72,38.67,38.67,41500.0,28.1313,28.1385,28.1022,28.1022,41500.0
2013-07-29 15:40:00,38.67,38.67,38.64,38.64,26000.0,28.1022,28.1022,28.0804,28.0804,26000.0
2013-07-29 15:45:00,38.64,38.68,38.63,38.66,70100.0,28.0804,28.1095,28.0731,28.0949,70100.0
2013-07-29 15:50:00,38.65,38.65,38.57,38.59,221900.0,28.0877,28.0877,28.0295,28.0441,221900.0
2013-07-29 15:55:00,38.59,38.6,38.54,38.59,310600.0,28.0441,28.0513,28.0077,28.0441,310600.0
2013-07-30 09:30:00,38.74,38.89,38.72,38.84,68500.0,28.1531,28.2621,28.1385,28.2258,68500.0
2013-07-30 09:35:00,38.84,38.89,38.79,38.83,54400.0,28.2258,28.2621,28.1894,28.2185,54400.0
2013-07-30 09:40:00,38.83,38.9,38.8,38.86,33400.0,28.2185,28.2694,28.1967,28.2403,33400.0
2013-07-30 09:45:00,38.87,38.91,38.84,38.86,47400.0,28.2476,28.2766,28.2258,28.2403,47400.0
2013-07-30 09:50:00,38.86,38.86,38.77,38.81,96000.0,28.2403,28.2403,28.1749,28.204,96000.0
2013-07-30 09:55:00,38.8,38.83,38.78,38.79,41300.0,28.1967,28.2185,28.1821,28.1894,41300.0
2013-07-30 10:00:00,38.78,38.85,38.78,38.83,81600.0,28.1821,28.233,28.1821,28.2185,81600.0
2013-07-30 10:05:00,38.84,38.89,38.82,38.85,92600.0,28.2258,28.2621,28.2112,28.233,92600.0
2013-07-30 10:10:00,38.85,38.9,38.82,38.89,63600.0,28.233,28.2694,28.2112,28.2621,63600.0
2013-07-30 10:15:00,38.9,38.95,38.9,38.94,49900.0,28.2694,28.3057,28.2694,28.2984,49900.0
2013-07-30 10:20:00,38.94,38.98,38.94,38.96,38600.0,28.2984,28.3275,28.2984,28.313,38600.0
2013-07-30 10:25:00,38.96,38.98,38.94,38.96,55400.0,28.313,28.3275,28.2984,28.313,55400.0
2013-07-30 10:30:00,38.96,39.0,38.96,38.98,81400.0,28.313,28.342,28.313,28.3275,81400.0
2013-07-30 10:35:00,38.99,39.05,38.98,39.01,102600.0,28.3348,28.3784,28.3275,28.3493,102600.0
2013-07-30 10:40:00,39.01,39.02,38.9,38.93,119400.0,28.3493,28.3566,28.2694,28.2912,119400.0
2013-07-30 10:45:00,38.93,38.93,38.89,38.93,70100.0,28.2912,28.2912,28.2621,28.2912,70100.0
2013-07-30 10:50:00,38.92,38.92,38.89,38.91,42200.0,28.2839,28.2839,28.2621,28.2766,42200.0
2013-07-30 10:55:00,38.91,38.91,38.82,38.82,52200.0,28.2766,28.2766,28.2112,28.2112,52200.0
2013-07-30 11:00:00,38.82,38.83,38.79,38.8,65400.0,28.2112,28.2185,28.1894,28.1967,65400.0
2013-07-30 11:05:00,38.79,38.8,38.74,38.78,62300.0,28.1894,28.1967,28.1531,28.1821,62300.0
2013-07-30 11:10:00,38.78,38.79,38.77,38.78,44200.0,28.1821,28.1894,28.1749,28.1821,44200.0
2013-07-30 11:15:00,38.77,38.79,38.76,38.77,41400.0,28.1749,28.1894,28.1676,28.1749,41400.0
2013-07-30 11:20:00,38.78,38.78,38.76,38.78,50500.0,28.1821,28.1821,28.1676,28.1821,50500.0
2013-07-30 11:25:00,38.79,38.79,38.76,38.77,32900.0,28.1894,28.1894,28.1676,28.1749,32900.0
2013-07-30 11:30:00,38.76,38.8,38.76,38.79,68300.0,28.1676,28.1967,28.1676,28.1894,68300.0
2013-07-30 11:35:00,38.79,38.81,38.78,38.8,151500.0,28.1894,28.204,28.1821,28.1967,151500.0
2013-07-30 11:40:00,38.8,38.82,38.8,38.82,220400.0,28.1967,28.2112,28.1967,28.2112,220400.0
2013-07-30 11:45:00,38.82,38.89,38.81,38.89,93500.0,28.2112,28.2621,28.204,28.2621,93500.0
2013-07-30 11:50:00,38.89,38.89,38.82,38.83,45800.0,28.2621,28.2621,28.2112,28.2185,45800.0
2013-07-30 11:55:00,38.82,38.83,38.79,38.81,64400.0,28.2112,28.2185,28.1894,28.204,64400.0
2013-07-30 12:00:00,38.82,38.83,38.78,38.8,70700.0,28.2112,28.2185,28.1821,28.1967,70700.0
2013-07-30 12:05:00,38.8,38.84,38.8,38.83,49800.0,28.1967,28.2258,28.1967,28.2185,49800.0
2013-07-30 12:10:00,38.83,38.83,38.73,38.75,142600.0,28.2185,28.2185,28.1458,28.1603,142600.0
2013-07-30 12:15:00,38.75,38.77,38.75,38.77,39400.0,28.1603,28.1749,28.1603,28.1749,39400.0
2013-07-30 12:20:00,38.77,38.82,38.77,38.8,53000.0,28.1749,28.2112,28.1749,28.1967,53000.0
2013-07-30 12:25:00,38.8,38.81,38.77,38.8,47700.0,28.1967,28.204,28.1749,28.1967,47700.0
2013-07-30 12:30:00,38.81,38.84,38.8,38.81,47900.0,28.204,28.2258,28.1967,28.204,47900.0
2013-07-30 12:35:00,38.81,38.82,38.8,38.82,39600.0,28.204,28.2112,28.1967,28.2112,39600.0
2013-07-30 12:40:00,38.82,38.84,38.82,38.84,28100.0,28.2112,28.2258,28.2112,28.2258,28100.0
2013-07-30 12:45:00,38.84,38.85,38.82,38.83,54700.0,28.2258,28.233,28.2112,28.2185,54700.0
2013-07-30 12:50:00,38.82,38.84,38.8,38.82,58900.0,28.2112,28.2258,28.1967,28.2112,58900.0
2013-07-30 12:55:00,38.82,38.82,38.8,38.81,32300.0,28.2112,28.2112,28.1967,28.204,32300.0
2013-07-30 13:00:00,38.8,38.82,38.78,38.79,40400.0,28.1967,28.2112,28.1821,28.1894,40400.0
2013-07-30 13:05:00,38.79,38.81,38.78,38.8,27300.0,28.1894,28.204,28.1821,28.1967,27300.0
2013-07-30 13:10:00,38.81,38.81,38.74,38.75,39800.0,28.204,28.204,28.1531,28.1603,39800.0
2013-07-30 13:15:00,38.74,38.75,38.69,38.7,34400.0,28.1531,28.1603,28.1167,28.124,34400.0
2013-07-30 13:20:00,38.69,38.69,38.64,38.66,45100.0,28.1167,28.1167,28.0804,28.0949,45100.0
2013-07-30 13:25:00,38.66,38.68,38.64,38.67,59700.0,28.0949,28.1095,28.0804,28.1022,59700.0
2013-07-30 13:30:00,38.67,38.69,38.63,38.69,126500.0,28.1022,28.1167,28.0731,28.1167,126500.0
2013-07-30 13:35:00,38.69,38.72,38.68,38.71,47500.0,28.1167,28.1385,28.1095,28.1313,47500.0
2013-07-30 13:40:00,38.7,38.71,38.62,38.66,87400.0,28.124,28.1313,28.0659,28.0949,87400.0
2013-07-30 13:45:00,38.66,38.74,38.66,38.74,72700.0,28.0949,28.1531,28.0949,28.1531,72700.0
2013-07-30 13:50:00,38.73,38.75,38.72,38.73,83100.0,28.1458,28.1603,28.1385,28.1458,83100.0
2013-07-30 13:55:00,38.73,38.73,38.71,38.72,45100.0,28.1458,28.1458,28.1313,28.1385,45100.0
2013-07-30 14:00:00,38.73,38.74,38.69,38.73,60700.0,28.1458,28.1531,28.1167,28.1458,60700.0
2013-07-30 14:05:00,38.73,38.73,38.67,38.71,68300.0,28.1458,28.1458,28.1022,28.1313,68300.0
2013-07-30 14:10:00,38.71,38.72,38.66,38.68,59900.0,28.1313,28.1385,28.0949,28.1095,59900.0
2013-07-30 14:15:00,38.69,38.71,38.67,38.7,53200.0,28.1167,28.1313,28.1022,28.124,53200.0
2013-07-30 14:20:00,38.7,38.7,38.67,38.68,34700.0,28.124,28.124,28.1022,28.1095,34700.0
2013-07-30 14:25:00,38.68,38.73,38.67,38.73,47600.0,28.1095,28.1458,28.1022,28.1458,47600.0
2013-07-30 14:30:00,38.73,38.75,38.72,38.73,70600.0,28.1458,28.1603,28.1385,28.1458,70600.0
2013-07-30 14:35:00,38.73,38.78,38.73,38.78,32800.0,28.1458,28.1821,28.1458,28.1821,32800.0
2013-07-30 14:40:00,38.78,38.81,38.76,38.76,51300.0,28.1821,28.204,28.1676,28.1676,51300.0
2013-07-30 14:45:00,38.77,38.77,38.75,38.77,71500.0,28.1749,28.1749,28.1603,28.1749,71500.0
2013-07-30 14:50:00,38.77,38.82,38.75,38.8,117200.0,28.1749,28.2112,28.1603,28.1967,117200.0
2013-07-30 14:55:00,38.79,38.8,38.76,38.77,37100.0,28.1894,28.1967,28.1676,28.1749,37100.0
2013-07-30 15:00:00,38.78,38.78,38.73,38.77,54500.0,28.1821,28.1821,28.1458,28.1749,54500.0
2013-07-30 15:05:00,38.78,38.81,38.77,38.81,66200.0,28.1821,28.204,28.1749,28.204,66200.0
2013-07-30 15:10:00,38.81,38.84,38.8,38.84,25200.0,28.204,28.2258,28.1967,28.2258,25200.0
2013-07-30 15:15:00,38.84,38.84,38.79,38.79,48000.0,28.2258,28.2258,28.1894,28.1894,48000.0
2013-07-30 15:20:00,38.79,38.83,38.78,38.83,116600.0,28.1894,28.2185,28.1821,28.2185,116600.0
2013-07-30 15:25:00,38.83,38.83,38.81,38.83,42500.0,28.2185,28.2185,28.204,28.2185,42500.0
2013-07-30 15:30:00,38.83,38.85,38.82,38.84,74100.0,28.2185,28.233,28.2112,28.2258,74100.0
2013-07-30 15:35:00,38.84,38.85,38.81,38.82,85400.0,28.2258,28.233,28.204,28.2112,85400.0
2013-07-30 15:40:00,38.81,38.87,38.81,38.83,113800.0,28.204,28.2476,28.204,28.2185,113800.0
2013-07-30 15:45:00,38.84,38.84,38.8,38.82,109600.0,28.2258,28.2258,28.1967,28.2112,109600.0
2013-07-30 15:50:00,38.81,38.82,38.75,38.77,232100.0,28.204,28.2112,28.1603,28.1749,232100.0
2013-07-30 15:55:00,38.76,38.79,38.75,38.76,540000.0,28.1676,28.1894,28.1603,28.1676,540000.0
2013-07-31 09:30:00,38.98,38.98,38.78,38.94,86900.0,28.3275,28.3275,28.1821,28.2984,86900.0
2013-07-31 09:35:00,38.94,39.0,38.93,38.96,53500.0,28.2984,28.342,28.2912,28.313,53500.0
2013-07-31 09:40:00,38.96,38.98,38.84,38.85,125900.0,28.313,28.3275,28.2258,28.233,125900.0
2013-07-31 09:45:00,38.86,38.88,38.8,38.87,80500.0,28.2403,28.2548,28.1967,28.2476,80500.0
2013-07-31 09:50:00,38.87,38.89,38.82,38.87,55200.0,28.2476,28.2621,28.2112,28.2476,55200.0
2013-07-31 09:55:00,38.88,38.95,38.86,38.93,67800.0,28.2548,28.3057,28.2403,28.2912,67800.0
2013-07-31 10:00:00,38.93,38.95,38.83,38.87,82100.0,28.2912,28.3057,28.2185,28.2476,82100.0
2013-07-31 10:05:00,38.87,38.89,38.84,38.88,43800.0,28.2476,28.2621,28.2258,28.2548,43800.0
2013-07-31 10:10:00,38.88,38.88,38.81,38.87,56400.0,28.2548,28.2548,28.204,28.2476,56400.0
2013-07-31 10:15:00,38.87,38.9,38.84,38.84,55700.0,28.2476,28.2694,28.2258,28.2258,55700.0
2013-07-31 10:20:00,38.84,38.87,38.79,38.8,85100.0,28.2258,28.2476,28.1894,28.1967,85100.0
2013-07-31 10:25:00,38.8,38.94,38.8,38.9,93300.0,28.1967,28.2984,28.1967,28.2694,93300.0
2013-07-31 10:30:00,38.9,38.92,38.87,38.87,55000.0,28.2694,28.2839,28.2476,28.2476,55000.0
2013-07-31 10:35:00,38.87,38.94,38.87,38.93,39000.0,28.2476,28.2984,28.2476,28.2912,39000.0
2013-07-31 10:40:00,38.93,38.96,38.91,38.93,79300.0,28.2912,28.313,28.2766,28.2912,79300.0
2013-07-31 10:45:00,38.93,39.03,38.93,39.03,124500.0,28.2912,28.3638,28.2912,28.3638,124500.0
2013-07-31 10:50:00,39.04,39.05,38.98,38.99,61700.0,28.3711,28.3784,28.3275,28.3348,61700.0
2013-07-31 10:55:00,39.0,39.01,38.96,38.99,46300.0,28.342,28.3493,28.313,28.3348,46300.0
2013-07-31 11:00:00,38.99,39.04,38.98,39.0,51200.0,28.3348,28.3711,28.3275,28.342,51200.0
2013-07-31 11:05:00,39.01,39.04,39.0,39.01,30600.0,28.3493,28.3711,28.342,28.3493,30600.0
2013-07-31 11:10:00,39.02,39.04,38.97,38.98,45700.0,28.3566,28.3711,28.3202,28.3275,45700.0
2013-07-31 11:15:00,38.98,38.99,38.96,38.99,52100.0,28.3275,28.3348,28.313,28.3348,52100.0
2013-07-31 11:20:00,38.98,38.98,38.94,38.96,29900.0,28.3275,28.3275,28.2984,28.313,29900.0
2013-07-31 11:25:00,38.95,38.96,38.89,38.89,32100.0,28.3057,28.313,28.2621,28.2621,32100.0
2013-07-31 11:30:00,38.89,38.95,38.89,38.95,36900.0,28.2621,28.3057,28.2621,28.3057,36900.0
2013-07-31 11:35:00,38.96,38.96,38.92,38.92,32900.0,28.313,28.313,28.2839,28.2839,32900.0
2013-07-31 11:40:00,38.93,38.96,38.93,38.96,19200.0,28.2912,28.313,28.2912,28.313,19200.0
2013-07-31 11:45:00,38.96,38.98,38.95,38.96,17500.0,28.313,28.3275,28.3057,28.313,17500.0
2013-07-31 11:50:00,38.95,38.96,38.92,38.95,32000.0,28.3057,28.313,28.2839,28.3057,32000.0
2013-07-31 11:55:00,38.95,38.96,38.94,38.94,23000.0,28.3057,28.313,28.2984,28.2984,23000.0
2013-07-31 12:00:00,38.94,38.95,38.9,38.94,27000.0,28.2984,28.3057,28.2694,28.2984,27000.0
2013-07-31 12:05:00,38.93,38.95,38.92,38.93,30200.0,28.2912,28.3057,28.2839,28.2912,30200.0
2013-07-31 12:10:00,38.93,38.94,38.91,38.91,18200.0,28.2912,28.2984,28.2766,28.2766,18200.0
2013-07-31 12:15:00,38.92,38.96,38.91,38.95,27200.0,28.2839,28.313,28.2766,28.3057,27200.0
2013-07-31 12:20:00,38.95,38.95,38.9,38.9,27900.0,28.3057,28.3057,28.2694,28.2694,27900.0
2013-07-31 12:25:00,38.9,38.9,38.86,38.88,32900.0,28.2694,28.2694,28.2403,28.2548,32900.0
2013-07-31 12:30:00,38.88,38.89,38.85,38.86,21100.0,28.2548,28.2621,28.233,28.2403,21100.0
2013-07-31 12:35:00,38.86,38.87,38.84,38.84,16800.0,28.2403,28.2476,28.2258,28.2258,16800.0
2013-07-31 12:40:00,38.84,38.86,38.83,38.85,27200.0,28.2258,28.2403,28.2185,28.233,27200.0
2013-07-31 12:45:00,38.85,38.88,38.84,38.85,45300.0,28.233,28.2548,28.2258,28.233,45300.0
2013-07-31 12:50:00,38.85,38.87,38.85,38.85,13500.0,28.233,28.2476,28.233,28.233,13500.0
2013-07-31 12:55:00,38.85,38.86,38.83,38.83,12700.0,28.233,28.2403,28.2185,28.2185,12700.0
2013-07-31 13:00:00,38.83,38.86,38.81,38.82,29500.0,28.2185,28.2403,28.204,28.2112,29500.0
2013-07-31 13:05:00,38.82,38.83,38.8,38.83,24400.0,28.2112,28.2185,28.1967,28.2185,24400.0
2013-07-31 13:10:00,38.83,38.88,38.81,38.88,44000.0,28.2185,28.2548,28.204,28.2548,44000.0
2013-07-31 13:15:00,38.88,38.9,38.87,38.9,23700.0,28.2548,28.2694,28.2476,28.2694,23700.0
2013-07-31 13:20:00,38.9,38.93,38.9,38.92,21000.0,28.2694,28.2912,28.2694,28.2839,21000.0
2013-07-31 13:25:00,38.92,38.93,38.91,38.93,21300.0,28.2839,28.2912,28.2766,28.2912,21300.0
2013-07-31 13:30:00,38.93,38.95,38.92,38.94,43000.0,28.2912,28.3057,28.2839,28.2984,43000.0
2013-07-31 13:35:00,38.94,38.94,38.93,38.94,8600.0,28.2984,28.2984,28.2912,28.2984,8600.0
2013-07-31 13:40:00,38.94,38.94,38.91,38.91,18100.0,28.2984,28.2984,28.2766,28.2766,18100.0
2013-07-31 13:45:00,38.91,38.95,38.91,38.93,26400.0,28.2766,28.3057,28.2766,28.2912,26400.0
2013-07-31 13:50:00,38.92,38.94,38.92,38.93,18900.0,28.2839,28.2984,28.2839,28.2912,18900.0
2013-07-31 13:55:00,38.94,38.96,38.91,38.95,62400.0,28.2984,28.313,28.2766,28.3057,62400.0
2013-07-31 14:00:00,38.95,39.02,38.91,38.98,148000.0,28.3057,28.3566,28.2766,28.3275,148000.0
2013-07-31 14:05:00,39.0,39.02,38.94,38.98,69500.0,28.342,28.3566,28.2984,28.3275,69500.0
2013-07-31 14:10:00,38.98,39.0,38.94,38.96,67500.0,28.3275,28.342,28.2984,28.313,67500.0
2013-07-31 14:15:00,38.96,38.98,38.86,38.91,151600.0,28.313,28.3275,28.2403,28.2766,151600.0
2013-07-31 14:20:00,38.91,39.01,38.89,38.97,195700.0,28.2766,28.3493,28.2621,28.3202,195700.0
2013-07-31 14:25:00,38.97,39.04,38.97,38.99,65300.0,28.3202,28.3711,28.3202,28.3348,65300.0
2013-07-31 14:30:00,39.0,39.07,39.0,39.07,67800.0,28.342,28.3929,28.342,28.3929,67800.0
2013-07-31 14:35:00,39.06,39.11,39.05,39.09,128800.0,28.3856,28.422,28.3784,28.4074,128800.0
2013-07-31 14:40:00,39.1,39.17,39.1,39.14,111300.0,28.4147,28.4656,28.4147,28.4438,111300.0
2013-07-31 14:45:00,39.14,39.16,39.12,39.15,61000.0,28.4438,28.4583,28.4292,28.451,61000.0
2013-07-31 14:50:00,39.15,39.23,39.15,39.22,186800.0,28.451,28.5092,28.451,28.5019,186800.0
2013-07-31 14:55:00,39.22,39.29,39.21,39.29,168900.0,28.5019,28.5528,28.4946,28.5528,168900.0
2013-07-31 15:00:00,39.29,39.29,39.21,39.28,170500.0,28.5528,28.5528,28.4946,28.5455,170500.0
2013-07-31 15:05:00,39.28,39.35,39.27,39.32,265100.0,28.5455,28.5964,28.5382,28.5746,265100.0
2013-07-31 15:10:00,39.31,39.32,39.25,39.26,132900.0,28.5673,28.5746,28.5237,28.531,132900.0
2013-07-31 15:15:00,39.29,39.29,39.25,39.25,166300.0,28.5528,28.5528,28.5237,28.5237,166300.0
2013-07-31 15:20:00,39.26,39.31,39.25,39.27,98800.0,28.531,28.5673,28.5237,28.5382,98800.0
2013-07-31 15:25:00,39.28,39.33,39.27,39.31,132300.0,28.5455,28.5818,28.5382,28.5673,132300.0
2013-07-31 15:30:00,39.31,39.32,39.2,39.23,198200.0,28.5673,28.5746,28.4874,28.5092,198200.0
2013-07-31 15:35:00,39.23,39.3,39.23,39.28,145800.0,28.5092,28.56,28.5092,28.5455,145800.0
2013-07-31 15:40:00,39.27,39.28,39.25,39.25,159300.0,28.5382,28.5455,28.5237,28.5237,159300.0
2013-07-31 15:45:00,39.25,39.25,39.19,39.2,281300.0,28.5237,28.5237,28.4801,28.4874,281300.0
2013-07-31 15:50:00,39.2,39.22,39.07,39.16,570400.0,28.4874,28.5019,28.3929,28.4583,570400.0
2013-07-31 15:55:00,39.15,39.23,39.11,39.22,838800.0,28.451,28.5092,28.422,28.5019,838800.0
2013-08-01 09:30:00,39.36,39.59,39.33,39.48,320100.0,28.6036,28.7708,28.5818,28.6909,320100.0
2013-08-01 09:35:00,39.47,39.51,39.41,39.43,118700.0,28.6836,28.7127,28.64,28.6545,118700.0
2013-08-01 09:40:00,39.43,39.48,39.41,39.43,116400.0,28.6545,28.6909,28.64,28.6545,116400.0
2013-08-01 09:45:00,39.44,39.44,39.37,39.42,87600.0,28.6618,28.6618,28.6109,28.6472,87600.0
2013-08-01 09:50:00,39.41,39.43,39.36,39.38,92700.0,28.64,28.6545,28.6036,28.6182,92700.0
2013-08-01 09:55:00,39.38,39.38,39.26,39.26,51000.0,28.6182,28.6182,28.531,28.531,51000.0
2013-08-01 10:00:00,39.26,39.42,39.25,39.4,132900.0,28.531,28.6472,28.5237,28.6327,132900.0
2013-08-01 10:05:00,39.39,39.4,39.34,39.38,88800.0,28.6254,28.6327,28.5891,28.6182,88800.0
2013-08-01 10:10:00,39.39,39.43,39.38,39.43,50900.0,28.6254,28.6545,28.6182,28.6545,50900.0
2013-08-01 10:15:00,39.43,39.45,39.41,39.42,52800.0,28.6545,28.6691,28.64,28.6472,52800.0
2013-08-01 10:20:00,39.41,39.46,39.41,39.45,44100.0,28.64,28.6763,28.64,28.6691,44100.0
2013-08-01 10:25:00,39.45,39.46,39.4,39.41,979400.0,28.6691,28.6763,28.6327,28.64,979400.0
2013-08-01 10:30:00,39.41,39.46,39.39,39.45,148200.0,28.64,28.6763,28.6254,28.6691,148200.0
2013-08-01 10:35:00,39.46,39.55,39.45,39.55,135700.0,28.6763,28.7417,28.6691,28.7417,135700.0
2013-08-01 10:40:00,39.52,39.57,39.52,39.56,52200.0,28.7199,28.7563,28.7199,28.749,52200.0
2013-08-01 10:45:00,39.56,39.57,39.47,39.48,121700.0,28.749,28.7563,28.6836,28.6909,121700.0
2013-08-01 10:50:00,39.49,39.49,39.46,39.46,58600.0,28.6981,28.6981,28.6763,28.6763,58600.0
2013-08-01 10:55:00,39.46,39.52,39.45,39.48,131600.0,28.6763,28.7199,28.6691,28.6909,131600.0
2013-08-01 11:00:00,39.48,39.52,39.45,39.51,53700.0,28.6909,28.7199,28.6691,28.7127,53700.0
2013-08-01 11:05:00,39.5,39.52,39.48,39.48,47800.0,28.7054,28.7199,28.6909,28.6909,47800.0
2013-08-01 11:10:00,39.48,39.5,39.44,39.45,66000.0,28.6909,28.7054,28.6618,28.6691,66000.0
2013-08-01 11:15:00,39.45,39.48,39.44,39.45,46300.0,28.6691,28.6909,28.6618,28.6691,46300.0
2013-08-01 11:20:00,39.45,39.45,39.42,39.45,53900.0,28.6691,28.6691,28.6472,28.6691,53900.0
2013-08-01 11:25:00,39.44,39.5,39.44,39.48,82800.0,28.6618,28.7054,28.6618,28.6909,82800.0
2013-08-01 11:30:00,39.48,39.51,39.46,39.51,85500.0,28.6909,28.7127,28.6763,28.7127,85500.0
2013-08-01 11:35:00,39.51,39.57,39.51,39.57,92800.0,28.7127,28.7563,28.7127,28.7563,92800.0
2013-08-01 11:40:00,39.57,39.58,39.56,39.58,79900.0,28.7563,28.7635,28.749,28.7635,79900.0
2013-08-01 11:45:00,39.58,39.62,39.57,39.61,65500.0,28.7635,28.7926,28.7563,28.7853,65500.0
2013-08-01 11:50:00,39.61,39.62,39.54,39.54,189100.0,28.7853,28.7926,28.7345,28.7345,189100.0
2013-08-01 11:55:00,39.54,39.6,39.54,39.58,84700.0,28.7345,28.7781,28.7345,28.7635,84700.0
2013-08-01 12:00:00,39.58,39.64,39.58,39.63,78200.0,28.7635,28.8071,28.7635,28.7999,78200.0
2013-08-01 12:05:00,39.63,39.66,39.62,39.64,88300.0,28.7999,28.8217,28.7926,28.8071,88300.0
2013-08-01 12:10:00,39.65,39.66,39.63,39.66,72300.0,28.8144,28.8217,28.7999,28.8217,72300.0
2013-08-01 12:15:00,39.66,39.71,39.66,39.7,135300.0,28.8217,28.858,28.8217,28.8507,135300.0
2013-08-01 12:20:00,39.7,39.7,39.65,39.66,39200.0,28.8507,28.8507,28.8144,28.8217,39200.0
2013-08-01 12:25:00,39.65,39.68,39.63,39.66,129500.0,28.8144,28.8362,28.7999,28.8217,129500.0
2013-08-01 12:30:00,39.66,39.68,39.62,39.62,171800.0,28.8217,28.8362,28.7926,28.7926,171800.0
2013-08-01 12:35:00,39.62,39.63,39.58,39.6,47500.0,28.7926,28.7999,28.7635,28.7781,47500.0
2013-08-01 12:40:00,39.6,39.62,39.55,39.56,49700.0,28.7781,28.7926,28.7417,28.749,49700.0
2013-08-01 12:45:00,39.56,39.58,39.55,39.58,24400.0,28.749,28.7635,28.7417,28.7635,24400.0
2013-08-01 12:50:00,39.59,39.59,39.57,39.59,23400.0,28.7708,28.7708,28.7563,28.7708,23400.0
2013-08-01 12:55:00,39.59,39.6,39.57,39.59,41200.0,28.7708,28.7781,28.7563,28.7708,41200.0
2013-08-01 13:00:00,39.59,39.62,39.58,39.59,55900.0,28.7708,28.7926,28.7635,28.7708,55900.0
2013-08-01 13:05:00,39.59,39.62,39.56,39.59,132000.0,28.7708,28.7926,28.749,28.7708,132000.0
2013-08-01 13:10:00,39.59,39.61,39.58,39.61,23800.0,28.7708,28.7853,28.7635,28.7853,23800.0
2013-08-01 13:15:00,39.6,39.61,39.6,39.61,11400.0,28.7781,28.7853,28.7781,28.7853,11400.0
2013-08-01 13:20:00,39.61,39.62,39.58,39.61,28700.0,28.7853,28.7926,28.7635,28.7853,28700.0
2013-08-01 13:25:00,39.61,39.62,39.59,39.61,36200.0,28.7853,28.7926,28.7708,28.7853,36200.0
2013-08-01 13:30:00,39.61,39.62,39.59,39.61,25400.0,28.7853,28.7926,28.7708,28.7853,25400.0
2013-08-01 13:35:00,39.62,39.62,39.55,39.56,104600.0,28.7926,28.7926,28.7417,28.749,104600.0
2013-08-01 13:40:00,39.56,39.56,39.54,39.54,38700.0,28.749,28.749,28.7345,28.7345,38700.0
2013-08-01 13:45:00,39.54,39.54,39.52,39.52,15600.0,28.7345,28.7345,28.7199,28.7199,15600.0
2013-08-01 13:50:00,39.53,39.54,39.51,39.53,25700.0,28.7272,28.7345,28.7127,28.7272,25700.0
2013-08-01 13:55:00,39.54,39.58,39.54,39.58,27100.0,28.7345,28.7635,28.7345,28.7635,27100.0
2013-08-01 14:00:00,39.58,39.61,39.55,39.59,46800.0,28.7635,28.7853,28.7417,28.7708,46800.0
2013-08-01 14:05:00,39.6,39.61,39.56,39.57,73700.0,28.7781,28.7853,28.749,28.7563,73700.0
2013-08-01 14:10:00,39.56,39.58,39.56,39.57,32900.0,28.749,28.7635,28.749,28.7563,32900.0
2013-08-01 14:15:00,39.57,39.57,39.54,39.56,39400.0,28.7563,28.7563,28.7345,28.749,39400.0
2013-08-01 14:20:00,39.57,39.6,39.56,39.6,44200.0,28.7563,28.7781,28.749,28.7781,44200.0
2013-08-01 14:25:00,39.6,39.61,39.59,39.6,88100.0,28.7781,28.7853,28.7708,28.7781,88100.0
2013-08-01 14:30:00,39.6,39.62,39.6,39.62,33100.0,28.7781,28.7926,28.7781,28.7926,33100.0
2013-08-01 14:35:00,39.61,39.66,39.6,39.65,68100.0,28.7853,28.8217,28.7781,28.8144,68100.0
2013-08-01 14:40:00,39.65,39.65,39.62,39.62,47300.0,28.8144,28.8144,28.7926,28.7926,47300.0
2013-08-01 14:45:00,39.63,39.67,39.62,39.63,119800.0,28.7999,28.8289,28.7926,28.7999,119800.0
2013-08-01 14:50:00,39.64,39.67,39.62,39.67,54800.0,28.8071,28.8289,28.7926,28.8289,54800.0
2013-08-01 14:55:00,39.67,39.68,39.64,39.68,50600.0,28.8289,28.8362,28.8071,28.8362,50600.0
2013-08-01 15:00:00,39.68,39.71,39.67,39.69,65900.0,28.8362,28.858,28.8289,28.8435,65900.0
2013-08-01 15:05:00,39.69,39.71,39.68,39.7,82900.0,28.8435,28.858,28.8362,28.8507,82900.0
2013-08-01 15:10:00,39.7,39.71,39.67,39.68,75200.0,28.8507,28.858,28.8289,28.8362,75200.0
2013-08-01 15:15:00,39.68,39.69,39.64,39.67,63800.0,28.8362,28.8435,28.8071,28.8289,63800.0
2013-08-01 15:20:00,39.67,39.68,39.64,39.68,97100.0,28.8289,28.8362,28.8071,28.8362,97100.0
2013-08-01 15:25:00,39.69,39.72,39.67,39.72,111000.0,28.8435,28.8653,28.8289,28.8653,111000.0
2013-08-01 15:30:00,39.71,39.79,39.71,39.78,156200.0,28.858,28.9161,28.858,28.9089,156200.0
2013-08-01 15:35:00,39.79,39.86,39.78,39.84,252700.0,28.9161,28.967,28.9089,28.9525,252700.0
2013-08-01 15:40:00,39.84,39.85,39.8,39.81,177600.0,28.9525,28.9597,28.9234,28.9307,177600.0
2013-08-01 15:45:00,39.81,39.86,39.8,39.85,201200.0,28.9307,28.967,28.9234,28.9597,201200.0
2013-08-01 15:50:00,39.86,39.9,39.85,39.88,273000.0,28.967,28.9961,28.9597,28.9815,273000.0
2013-08-01 15:55:00,39.87,39.88,39.82,39.83,513000.0,28.9743,28.9815,28.9379,28.9452,513000.0
2013-08-02 09:30:00,39.66,39.66,39.46,39.48,145800.0,28.8217,28.8217,28.6763,28.6909,145800.0
2013-08-02 09:35:00,39.49,39.52,39.41,39.52,84900.0,28.6981,28.7199,28.64,28.7199,84900.0
2013-08-02 09:40:00,39.52,39.6,39.52,39.6,111900.0,28.7199,28.7781,28.7199,28.7781,111900.0
2013-08-02 09:45:00,39.59,39.62,39.54,39.59,68600.0,28.7708,28.7926,28.7345,28.7708,68600.0
2013-08-02 09:50:00,39.6,39.67,39.57,39.65,84400.0,28.7781,28.8289,28.7563,28.8144,84400.0
2013-08-02 09:55:00,39.66,39.72,39.59,39.6,87100.0,28.8217,28.8653,28.7708,28.7781,87100.0
2013-08-02 10:00:00,39.6,39.62,39.55,39.58,115500.0,28.7781,28.7926,28.7417,28.7635,115500.0
2013-08-02 10:05:00,39.58,39.61,39.54,39.59,133000.0,28.7635,28.7853,28.7345,28.7708,133000.0
2013-08-02 10:10:00,39.58,39.63,39.58,39.62,79300.0,28.7635,28.7999,28.7635,28.7926,79300.0
2013-08-02 10:15:00,39.62,39.63,39.57,39.58,93900.0,28.7926,28.7999,28.7563,28.7635,93900.0
2013-08-02 10:20:00,39.57,39.57,39.55,39.55,78000.0,28.7563,28.7563,28.7417,28.7417,78000.0
2013-08-02 10:25:00,39.55,39.6,39.55,39.59,69200.0,28.7417,28.7781,28.7417,28.7708,69200.0
2013-08-02 10:30:00,39.59,39.61,39.55,39.56,55700.0,28.7708,28.7853,28.7417,28.749,55700.0
2013-08-02 10:35:00,39.56,39.58,39.55,39.56,60700.0,28.749,28.7635,28.7417,28.749,60700.0
2013-08-02 10:40:00,39.55,39.56,39.51,39.51,123500.0,28.7417,28.749,28.7127,28.7127,123500.0
2013-08-02 10:45:00,39.51,39.51,39.46,39.46,45800.0,28.7127,28.7127,28.6763,28.6763,45800.0
2013-08-02 10:50:00,39.46,39.5,39.45,39.5,79100.0,28.6763,28.7054,28.6691,28.7054,79100.0
2013-08-02 10:55:00,39.5,39.51,39.45,39.45,58500.0,28.7054,28.7127,28.6691,28.6691,58500.0
2013-08-02 11:00:00,39.46,39.49,39.44,39.49,69400.0,28.6763,28.6981,28.6618,28.6981,69400.0
2013-08-02 11:05:00,39.48,39.52,39.48,39.48,33000.0,28.6909,28.7199,28.6909,28.6909,33000.0
2013-08-02 11:10:00,39.49,39.52,39.46,39.49,114900.0,28.6981,28.7199,28.6763,28.6981,114900.0
2013-08-02 11:15:00,39.49,39.54,39.49,39.54,43800.0,28.6981,28.7345,28.6981,28.7345,43800.0
2013-08-02 11:20:00,39.53,39.54,39.49,39.49,68400.0,28.7272,28.7345,28.6981,28.6981,68400.0
2013-08-02 11:25:00,39.5,39.55,39.49,39.53,74600.0,28.7054,28.7417,28.6981,28.7272,74600.0
2013-08-02 11:30:00,39.53,39.54,39.52,39.52,53100.0,28.7272,28.7345,28.7199,28.7199,53100.0
2013-08-02 11:35:00,39.52,39.55,39.51,39.52,65800.0,28.7199,28.7417,28.7127,28.7199,65800.0
2013-08-02 11:40:00,39.51,39.53,39.48,39.5,65600.0,28.7127,28.7272,28.6909,28.7054,65600.0
2013-08-02 11:45:00,39.5,39.54,39.5,39.52,44700.0,28.7054,28.7345,28.7054,28.7199,44700.0
2013-08-02 11:50:00,39.52,39.54,39.5,39.54,50000.0,28.7199,28.7345,28.7054,28.7345,50000.0
2013-08-02 11:55:00,39.53,39.54,39.52,39.53,37800.0,28.7272,28.7345,28.7199,28.7272,37800.0
2013-08-02 12:00:00,39.53,39.55,39.52,39.54,35900.0,28.7272,28.7417,28.7199,28.7345,35900.0
2013-08-02 12:05:00,39.54,39.54,39.52,39.53,46500.0,28.7345,28.7345,28.7199,28.7272,46500.0
2013-08-02 12:10:00,39.53,39.57,39.52,39.53,69900.0,28.7272,28.7563,28.7199,28.7272,69900.0
2013-08-02 12:15:00,39.52,39.56,39.52,39.53,48500.0,28.7199,28.749,28.7199,28.7272,48500.0
2013-08-02 12:20:00,39.53,39.55,39.52,39.54,25500.0,28.7272,28.7417,28.7199,28.7345,25500.0
2013-08-02 12:25:00,39.54,39.54,39.5,39.51,78100.0,28.7345,28.7345,28.7054,28.7127,78100.0
2013-08-02 12:30:00,39.51,39.57,39.51,39.55,55700.0,28.7127,28.7563,28.7127,28.7417,55700.0
2013-08-02 12:35:00,39.55,39.55,39.51,39.51,30100.0,28.7417,28.7417,28.7127,28.7127,30100.0
2013-08-02 12:40:00,39.51,39.56,39.51,39.55,72200.0,28.7127,28.749,28.7127,28.7417,72200.0
2013-08-02 12:45:00,39.54,39.55,39.52,39.54,69200.0,28.7345,28.7417,28.7199,28.7345,69200.0
2013-08-02 12:50:00,39.54,39.55,39.53,39.53,47700.0,28.7345,28.7417,28.7272,28.7272,47700.0
2013-08-02 12:55:00,39.52,39.53,39.51,39.52,27500.0,28.7199,28.7272,28.7127,28.7199,27500.0
2013-08-02 13:00:00,39.52,39.52,39.49,39.5,23900.0,28.7199,28.7199,28.6981,28.7054,23900.0
2013-08-02 13:05:00,39.49,39.52,39.49,39.52,35700.0,28.6981,28.7199,28.6981,28.7199,35700.0
2013-08-02 13:10:00,39.52,39.6,39.51,39.58,134900.0,28.7199,28.7781,28.7127,28.7635,134900.0
2013-08-02 13:15:00,39.58,39.67,39.58,39.65,166200.0,28.7635,28.8289,28.7635,28.8144,166200.0
2013-08-02 13:20:00,39.65,39.68,39.63,39.64,570300.0,28.8144,28.8362,28.7999,28.8071,570300.0
2013-08-02 13:25:00,39.65,39.68,39.63,39.65,154800.0,28.8144,28.8362,28.7999,28.8144,154800.0
2013-08-02 13:30:00,39.64,39.68,39.63,39.67,155200.0,28.8071,28.8362,28.7999,28.8289,155200.0
2013-08-02 13:35:00,39.66,39.69,39.62,39.64,250800.0,28.8217,28.8435,28.7926,28.8071,250800.0
2013-08-02 13:40:00,39.65,39.78,39.64,39.74,227900.0,28.8144,28.9089,28.8071,28.8798,227900.0
2013-08-02 13:45:00,39.75,39.81,39.74,39.81,93000.0,28.8871,28.9307,28.8798,28.9307,93000.0
2013-08-02 13:50:00,39.8,39.83,39.79,39.83,103800.0,28.9234,28.9452,28.9161,28.9452,103800.0
2013-08-02 13:55:00,39.82,39.85,39.82,39.83,47500.0,28.9379,28.9597,28.9379,28.9452,47500.0
2013-08-02 14:00:00,39.82,39.84,39.8,39.8,105000.0,28.9379,28.9525,28.9234,28.9234,105000.0
2013-08-02 14:05:00,39.8,39.84,39.8,39.82,89700.0,28.9234,28.9525,28.9234,28.9379,89700.0
2013-08-02 14:10:00,39.83,39.89,39.82,39.88,109500.0,28.9452,28.9888,28.9379,28.9815,109500.0
2013-08-02 14:15:00,39.88,39.88,39.82,39.83,107700.0,28.9815,28.9815,28.9379,28.9452,107700.0
2013-08-02 14:20:00,39.82,39.84,39.79,39.84,120500.0,28.9379,28.9525,28.9161,28.9525,120500.0
2013-08-02 14:25:00,39.84,39.84,39.8,39.81,76700.0,28.9525,28.9525,28.9234,28.9307,76700.0
2013-08-02 14:30:00,39.82,39.82,39.8,39.82,55000.0,28.9379,28.9379,28.9234,28.9379,55000.0
2013-08-02 14:35:00,39.82,39.88,39.8,39.84,201400.0,28.9379,28.9815,28.9234,28.9525,201400.0
2013-08-02 14:40:00,39.84,39.86,39.83,39.83,35000.0,28.9525,28.967,28.9452,28.9452,35000.0
2013-08-02 14:45:00,39.84,39.84,39.8,39.83,61500.0,28.9525,28.9525,28.9234,28.9452,61500.0
2013-08-02 14:50:00,39.83,39.84,39.8,39.81,65600.0,28.9452,28.9525,28.9234,28.9307,65600.0
2013-08-02 14:55:00,39.8,39.81,39.79,39.81,92600.0,28.9234,28.9307,28.9161,28.9307,92600.0
2013-08-02 15:00:00,39.81,39.85,39.8,39.84,60900.0,28.9307,28.9597,28.9234,28.9525,60900.0
2013-08-02 15:05:00,39.84,39.86,39.8,39.81,49800.0,28.9525,28.967,28.9234,28.9307,49800.0
2013-08-02 15:10:00,39.82,39.84,39.8,39.84,25700.0,28.9379,28.9525,28.9234,28.9525,25700.0
2013-08-02 15:15:00,39.83,39.84,39.82,39.83,39800.0,28.9452,28.9525,28.9379,28.9452,39800.0
2013-08-02 15:20:00,39.83,39.85,39.83,39.84,41500.0,28.9452,28.9597,28.9452,28.9525,41500.0
2013-08-02 15:25:00,39.84,39.85,39.83,39.84,32700.0,28.9525,28.9597,28.9452,28.9525,32700.0
2013-08-02 15:30:00,39.83,39.87,39.82,39.87,39500.0,28.9452,28.9743,28.9379,28.9743,39500.0
2013-08-02 15:35:00,39.87,39.91,39.86,39.89,179900.0,28.9743,29.0033,28.967,28.9888,179900.0
2013-08-02 15:40:00,39.89,39.89,39.84,39.84,88100.0,28.9888,28.9888,28.9525,28.9525,88100.0
2013-08-02 15:45:00,39.85,39.92,39.85,39.89,206000.0,28.9597,29.0106,28.9597,28.9888,206000.0
2013-08-02 15:50:00,39.9,39.93,39.9,39.92,216200.0,28.9961,29.0179,28.9961,29.0106,216200.0
2013-08-02 15:55:00,39.92,39.99,39.9,39.93,769300.0,29.0106,29.0615,28.9961,29.0179,769300.0
2013-08-05 09:30:00,39.72,39.87,39.66,39.76,130300.0,28.8653,28.9743,28.8217,28.8943,130300.0
2013-08-05 09:35:00,39.76,39.84,39.75,39.83,44200.0,28.8943,28.9525,28.8871,28.9452,44200.0
2013-08-05 09:40:00,39.83,39.84,39.74,39.74,61400.0,28.9452,28.9525,28.8798,28.8798,61400.0
2013-08-05 09:45:00,39.74,39.78,39.71,39.74,94400.0,28.8798,28.9089,28.858,28.8798,94400.0
2013-08-05 09:50:00,39.74,39.78,39.71,39.77,120800.0,28.8798,28.9089,28.858,28.9016,120800.0
2013-08-05 09:55:00,39.77,39.86,39.76,39.83,55700.0,28.9016,28.967,28.8943,28.9452,55700.0
2013-08-05 10:00:00,39.83,39.88,39.82,39.84,48700.0,28.9452,28.9815,28.9379,28.9525,48700.0
2013-08-05 10:05:00,39.84,39.9,39.84,39.84,54100.0,28.9525,28.9961,28.9525,28.9525,54100.0
2013-08-05 10:10:00,39.85,39.9,39.83,39.83,75300.0,28.9597,28.9961,28.9452,28.9452,75300.0
2013-08-05 10:15:00,39.84,39.86,39.81,39.81,64700.0,28.9525,28.967,28.9307,28.9307,64700.0
2013-08-05 10:20:00,39.81,39.82,39.77,39.8,83000.0,28.9307,28.9379,28.9016,28.9234,83000.0
2013-08-05 10:25:00,39.79,39.86,39.78,39.82,82500.0,28.9161,28.967,28.9089,28.9379,82500.0
2013-08-05 10:30:00,39.83,39.87,39.82,39.84,45100.0,28.9452,28.9743,28.9379,28.9525,45100.0
2013-08-05 10:35:00,39.85,39.89,39.85,39.88,54900.0,28.9597,28.9888,28.9597,28.9815,54900.0
2013-08-05 10:40:00,39.88,39.9,39.86,39.88,51400.0,28.9815,28.9961,28.967,28.9815,51400.0
2013-08-05 10:45:00,39.88,39.89,39.83,39.84,53200.0,28.9815,28.9888,28.9452,28.9525,53200.0
2013-08-05 10:50:00,39.84,39.88,39.83,39.87,32500.0,28.9525,28.9815,28.9452,28.9743,32500.0
2013-08-05 10:55:00,39.86,39.87,39.81,39.82,33400.0,28.967,28.9743,28.9307,28.9379,33400.0
2013-08-05 11:00:00,39.83,39.86,39.8,39.84,45500.0,28.9452,28.967,28.9234,28.9525,45500.0
2013-08-05 11:05:00,39.85,39.86,39.83,39.84,32500.0,28.9597,28.967,28.9452,28.9525,32500.0
2013-08-05 11:10:00,39.84,39.84,39.8,39.82,108000.0,28.9525,28.9525,28.9234,28.9379,108000.0
2013-08-05 11:15:00,39.83,39.85,39.81,39.83,27600.0,28.9452,28.9597,28.9307,28.9452,27600.0
2013-08-05 11:20:00,39.84,39.84,39.8,39.82,43300.0,28.9525,28.9525,28.9234,28.9379,43300.0
2013-08-05 11:25:00,39.83,39.85,39.82,39.84,35500.0,28.9452,28.9597,28.9379,28.9525,35500.0
2013-08-05 11:30:00,39.84,39.84,39.8,39.82,86700.0,28.9525,28.9525,28.9234,28.9379,86700.0
2013-08-05 11:35:00,39.82,39.82,39.77,39.78,35200.0,28.9379,28.9379,28.9016,28.9089,35200.0
2013-08-05 11:40:00,39.78,39.81,39.77,39.8,35300.0,28.9089,28.9307,28.9016,28.9234,35300.0
2013-08-05 11:45:00,39.8,39.82,39.79,39.8,104300.0,28.9234,28.9379,28.9161,28.9234,104300.0
2013-08-05 11:50:00,39.8,39.81,39.76,39.77,27500.0,28.9234,28.9307,28.8943,28.9016,27500.0
2013-08-05 11:55:00,39.78,39.8,39.77,39.78,29400.0,28.9089,28.9234,28.9016,28.9089,29400.0
2013-08-05 12:00:00,39.79,39.81,39.78,39.81,48900.0,28.9161,28.9307,28.9089,28.9307,48900.0
2013-08-05 12:05:00,39.81,39.81,39.79,39.8,28800.0,28.9307,28.9307,28.9161,28.9234,28800.0
2013-08-05 12:10:00,39.8,39.82,39.8,39.81,17800.0,28.9234,28.9379,28.9234,28.9307,17800.0
2013-08-05 12:15:00,39.8,39.82,39.8,39.8,30400.0,28.9234,28.9379,28.9234,28.9234,30400.0
2013-08-05 12:20:00,39.8,39.83,39.8,39.83,42900.0,28.9234,28.9452,28.9234,28.9452,42900.0
2013-08-05 12:25:00,39.84,39.84,39.8,39.81,32800.0,28.9525,28.9525,28.9234,28.9307,32800.0
2013-08-05 12:30:00,39.82,39.83,39.79,39.8,53000.0,28.9379,28.9452,28.9161,28.9234,53000.0
2013-08-05 12:35:00,39.8,39.82,39.77,39.79,28600.0,28.9234,28.9379,28.9016,28.9161,28600.0
2013-08-05 12:40:00,39.79,39.82,39.77,39.78,113100.0,28.9161,28.9379,28.9016,28.9089,113100.0
2013-08-05 12:45:00,39.79,39.84,39.78,39.84,68800.0,28.9161,28.9525,28.9089,28.9525,68800.0
2013-08-05 12:50:00,39.84,39.86,39.82,39.82,19100.0,28.9525,28.967,28.9379,28.9379,19100.0
2013-08-05 12:55:00,39.83,39.86,39.83,39.84,23800.0,28.9452,28.967,28.9452,28.9525,23800.0
2013-08-05 13:00:00,39.84,39.85,39.82,39.83,20100.0,28.9525,28.9597,28.9379,28.9452,20100.0
2013-08-05 13:05:00,39.82,39.82,39.76,39.79,75500.0,28.9379,28.9379,28.8943,28.9161,75500.0
2013-08-05 13:10:00,39.79,39.79,39.75,39.75,20400.0,28.9161,28.9161,28.8871,28.8871,20400.0
2013-08-05 13:15:00,39.75,39.79,39.75,39.76,33500.0,28.8871,28.9161,28.8871,28.8943,33500.0
2013-08-05 13:20:00,39.77,39.82,39.77,39.81,23800.0,28.9016,28.9379,28.9016,28.9307,23800.0
2013-08-05 13:25:00,39.82,39.82,39.78,39.79,20300.0,28.9379,28.9379,28.9089,28.9161,20300.0
2013-08-05 13:30:00,39.78,39.78,39.75,39.76,34300.0,28.9089,28.9089,28.8871,28.8943,34300.0
2013-08-05 13:35:00,39.77,39.78,39.74,39.77,56100.0,28.9016,28.9089,28.8798,28.9016,56100.0
2013-08-05 13:40:00,39.77,39.8,39.76,39.8,38600.0,28.9016,28.9234,28.8943,28.9234,38600.0
2013-08-05 13:45:00,39.8,39.8,39.77,39.77,22200.0,28.9234,28.9234,28.9016,28.9016,22200.0
2013-08-05 13:50:00,39.78,39.79,39.77,39.79,69100.0,28.9089,28.9161,28.9016,28.9161,69100.0
2013-08-05 13:55:00,39.79,39.8,39.77,39.78,31400.0,28.9161,28.9234,28.9016,28.9089,31400.0
2013-08-05 14:00:00,39.77,39.78,39.74,39.78,59000.0,28.9016,28.9089,28.8798,28.9089,59000.0
2013-08-05 14:05:00,39.78,39.78,39.75,39.75,34000.0,28.9089,28.9089,28.8871,28.8871,34000.0
2013-08-05 14:10:00,39.75,39.79,39.75,39.79,29500.0,28.8871,28.9161,28.8871,28.9161,29500.0
2013-08-05 14:15:00,39.78,39.79,39.77,39.77,21700.0,28.9089,28.9161,28.9016,28.9016,21700.0
2013-08-05 14:20:00,39.77,39.79,39.76,39.77,40000.0,28.9016,28.9161,28.8943,28.9016,40000.0
2013-08-05 14:25:00,39.77,39.8,39.76,39.79,41300.0,28.9016,28.9234,28.8943,28.9161,41300.0
2013-08-05 14:30:00,39.79,39.8,39.76,39.76,40300.0,28.9161,28.9234,28.8943,28.8943,40300.0
2013-08-05 14:35:00,39.76,39.77,39.73,39.75,99700.0,28.8943,28.9016,28.8725,28.8871,99700.0
2013-08-05 14:40:00,39.76,39.79,39.75,39.77,67100.0,28.8943,28.9161,28.8871,28.9016,67100.0
2013-08-05 14:45:00,39.77,39.78,39.75,39.77,35400.0,28.9016,28.9089,28.8871,28.9016,35400.0
2013-08-05 14:50:00,39.77,39.77,39.74,39.74,56400.0,28.9016,28.9016,28.8798,28.8798,56400.0
2013-08-05 14:55:00,39.75,39.79,39.74,39.76,27700.0,28.8871,28.9161,28.8798,28.8943,27700.0
2013-08-05 15:00:00,39.76,39.77,39.75,39.75,14100.0,28.8943,28.9016,28.8871,28.8871,14100.0
2013-08-05 15:05:00,39.75,39.76,39.75,39.75,11800.0,28.8871,28.8943,28.8871,28.8871,11800.0
2013-08-05 15:10:00,39.75,39.79,39.75,39.78,91800.0,28.8871,28.9161,28.8871,28.9089,91800.0
2013-08-05 15:15:00,39.79,39.81,39.78,39.81,26200.0,28.9161,28.9307,28.9089,28.9307,26200.0
2013-08-05 15:20:00,39.8,39.83,39.79,39.83,17800.0,28.9234,28.9452,28.9161,28.9452,17800.0
2013-08-05 15:25:00,39.83,39.86,39.83,39.85,52300.0,28.9452,28.967,28.9452,28.9597,52300.0
2013-08-05 15:30:00,39.86,39.86,39.82,39.84,39400.0,28.967,28.967,28.9379,28.9525,39400.0
2013-08-05 15:35:00,39.84,39.87,39.82,39.82,57200.0,28.9525,28.9743,28.9379,28.9379,57200.0
2013-08-05 15:40:00,39.82,39.84,39.8,39.81,37500.0,28.9379,28.9525,28.9234,28.9307,37500.0
2013-08-05 15:45:00,39.82,39.84,39.81,39.82,62200.0,28.9379,28.9525,28.9307,28.9379,62200.0
2013-08-05 15:50:00,39.83,39.85,39.8,39.8,98400.0,28.9452,28.9597,28.9234,28.9234,98400.0
2013-08-05 15:55:00,39.8,39.87,39.8,39.86,365700.0,28.9234,28.9743,28.9234,28.967,365700.0
2013-08-06 09:30:00,39.76,39.85,39.71,39.8,108400.0,28.8943,28.9597,28.858,28.9234,108400.0
2013-08-06 09:35:00,39.79,39.83,39.73,39.82,71500.0,28.9161,28.9452,28.8725,28.9379,71500.0
2013-08-06 09:40:00,39.83,39.84,39.8,39.83,52200.0,28.9452,28.9525,28.9234,28.9452,52200.0
2013-08-06 09:45:00,39.83,39.84,39.8,39.83,149800.0,28.9452,28.9525,28.9234,28.9452,149800.0
2013-08-06 09:50:00,39.83,39.86,39.82,39.86,177600.0,28.9452,28.967,28.9379,28.967,177600.0
2013-08-06 09:55:00,39.85,39.99,39.84,39.97,119800.0,28.9597,29.0615,28.9525,29.0469,119800.0
2013-08-06 10:00:00,39.98,39.98,39.92,39.95,67400.0,29.0542,29.0542,29.0106,29.0324,67400.0
2013-08-06 10:05:00,39.95,39.96,39.88,39.9,124800.0,29.0324,29.0397,28.9815,28.9961,124800.0
2013-08-06 10:10:00,39.91,39.91,39.85,39.91,74800.0,29.0033,29.0033,28.9597,29.0033,74800.0
2013-08-06 10:15:00,39.91,39.91,39.87,39.91,59900.0,29.0033,29.0033,28.9743,29.0033,59900.0
2013-08-06 10:20:00,39.9,39.91,39.87,39.9,80000.0,28.9961,29.0033,28.9743,28.9961,80000.0
2013-08-06 10:25:00,39.89,39.93,39.86,39.87,62400.0,28.9888,29.0179,28.967,28.9743,62400.0
2013-08-06 10:30:00,39.87,39.87,39.78,39.8,86600.0,28.9743,28.9743,28.9089,28.9234,86600.0
2013-08-06 10:35:00,39.8,39.8,39.73,39.74,42700.0,28.9234,28.9234,28.8725,28.8798,42700.0
2013-08-06 10:40:00,39.74,39.74,39.69,39.71,173200.0,28.8798,28.8798,28.8435,28.858,173200.0
2013-08-06 10:45:00,39.71,39.72,39.67,39.67,155600.0,28.858,28.8653,28.8289,28.8289,155600.0
2013-08-06 10:50:00,39.67,39.69,39.64,39.69,79500.0,28.8289,28.8435,28.8071,28.8435,79500.0
2013-08-06 10:55:00,39.69,39.69,39.54,39.54,191900.0,28.8435,28.8435,28.7345,28.7345,191900.0
2013-08-06 11:00:00,39.55,39.58,39.53,39.58,101800.0,28.7417,28.7635,28.7272,28.7635,101800.0
2013-08-06 11:05:00,39.58,39.6,39.58,39.6,26800.0,28.7635,28.7781,28.7635,28.7781,26800.0
2013-08-06 11:10:00,39.6,39.63,39.59,39.63,66900.0,28.7781,28.7999,28.7708,28.7999,66900.0
2013-08-06 11:15:00,39.63,39.66,39.62,39.63,69700.0,28.7999,28.8217,28.7926,28.7999,69700.0
2013-08-06 11:20:00,39.64,39.64,39.6,39.61,38000.0,28.8071,28.8071,28.7781,28.7853,38000.0
2013-08-06 11:25:00,39.62,39.67,39.61,39.67,27300.0,28.7926,28.8289,28.7853,28.8289,27300.0
2013-08-06 11:30:00,39.67,39.7,39.66,39.7,93300.0,28.8289,28.8507,28.8217,28.8507,93300.0
2013-08-06 11:35:00,39.69,39.71,39.66,39.69,71500.0,28.8435,28.858,28.8217,28.8435,71500.0
2013-08-06 11:40:00,39.7,39.72,39.69,39.72,25400.0,28.8507,28.8653,28.8435,28.8653,25400.0
2013-08-06 11:45:00,39.72,39.74,39.71,39.72,42700.0,28.8653,28.8798,28.858,28.8653,42700.0
2013-08-06 11:50:00,39.72,39.76,39.71,39.71,109300.0,28.8653,28.8943,28.858,28.858,109300.0
2013-08-06 11:55:00,39.72,39.73,39.71,39.73,25200.0,28.8653,28.8725,28.858,28.8725,25200.0
2013-08-06 12:00:00,39.73,39.74,39.72,39.74,33500.0,28.8725,28.8798,28.8653,28.8798,33500.0
2013-08-06 12:05:00,39.74,39.75,39.73,39.74,27000.0,28.8798,28.8871,28.8725,28.8798,27000.0
2013-08-06 12:10:00,39.75,39.75,39.72,39.74,28300.0,28.8871,28.8871,28.8653,28.8798,28300.0
2013-08-06 12:15:00,39.73,39.74,39.71,39.72,41200.0,28.8725,28.8798,28.858,28.8653,41200.0
2013-08-06 12:20:00,39.72,39.74,39.72,39.74,17700.0,28.8653,28.8798,28.8653,28.8798,17700.0
2013-08-06 12:25:00,39.75,39.75,39.72,39.73,29800.0,28.8871,28.8871,28.8653,28.8725,29800.0
2013-08-06 12:30:00,39.72,39.77,39.71,39.77,53000.0,28.8653,28.9016,28.858,28.9016,53000.0
2013-08-06 12:35:00,39.77,39.77,39.72,39.75,33300.0,28.9016,28.9016,28.8653,28.8871,33300.0
2013-08-06 12:40:00,39.75,39.78,39.74,39.74,24800.0,28.8871,28.9089,28.8798,28.8798,24800.0
2013-08-06 12:45:00,39.74,39.74,39.7,39.71,23900.0,28.8798,28.8798,28.8507,28.858,23900.0
2013-08-06 12:50:00,39.72,39.72,39.69,39.7,37200.0,28.8653,28.8653,28.8435,28.8507,37200.0
2013-08-06 12:55:00,39.69,39.71,39.69,39.71,13100.0,28.8435,28.858,28.8435,28.858,13100.0
2013-08-06 13:00:00,39.71,39.71,39.69,39.7,13100.0,28.858,28.858,28.8435,28.8507,13100.0
2013-08-06 13:05:00,39.7,39.7,39.68,39.68,24700.0,28.8507,28.8507,28.8362,28.8362,24700.0
2013-08-06 13:10:00,39.69,39.7,39.68,39.69,28700.0,28.8435,28.8507,28.8362,28.8435,28700.0
2013-08-06 13:15:00,39.69,39.71,39.68,39.71,24200.0,28.8435,28.858,28.8362,28.858,24200.0
2013-08-06 13:20:00,39.71,39.71,39.7,39.7,15500.0,28.858,28.858,28.8507,28.8507,15500.0
2013-08-06 13:25:00,39.7,39.71,39.69,39.71,13700.0,28.8507,28.858,28.8435,28.858,13700.0
2013-08-06 13:30:00,39.71,39.73,39.7,39.72,21600.0,28.858,28.8725,28.8507,28.8653,21600.0
2013-08-06 13:35:00,39.71,39.71,39.7,39.7,29300.0,28.858,28.858,28.8507,28.8507,29300.0
2013-08-06 13:40:00,39.7,39.7,39.67,39.67,26700.0,28.8507,28.8507,28.8289,28.8289,26700.0
2013-08-06 13:45:00,39.68,39.68,39.63,39.64,15400.0,28.8362,28.8362,28.7999,28.8071,15400.0
2013-08-06 13:50:00,39.64,39.64,39.61,39.62,16700.0,28.8071,28.8071,28.7853,28.7926,16700.0
2013-08-06 13:55:00,39.63,39.64,39.61,39.61,21400.0,28.7999,28.8071,28.7853,28.7853,21400.0
2013-08-06 14:00:00,39.61,39.63,39.59,39.63,27300.0,28.7853,28.7999,28.7708,28.7999,27300.0
2013-08-06 14:05:00,39.62,39.64,39.62,39.64,26100.0,28.7926,28.8071,28.7926,28.8071,26100.0
2013-08-06 14:10:00,39.64,39.65,39.61,39.61,32500.0,28.8071,28.8144,28.7853,28.7853,32500.0
2013-08-06 14:15:00,39.62,39.63,39.59,39.62,107700.0,28.7926,28.7999,28.7708,28.7926,107700.0
2013-08-06 14:20:00,39.62,39.66,39.62,39.66,36300.0,28.7926,28.8217,28.7926,28.8217,36300.0
2013-08-06 14:25:00,39.66,39.68,39.65,39.68,30700.0,28.8217,28.8362,28.8144,28.8362,30700.0
2013-08-06 14:30:00,39.68,39.69,39.66,39.66,37800.0,28.8362,28.8435,28.8217,28.8217,37800.0
2013-08-06 14:35:00,39.66,39.66,39.64,39.64,12400.0,28.8217,28.8217,28.8071,28.8071,12400.0
2013-08-06 14:40:00,39.65,39.65,39.59,39.59,49000.0,28.8144,28.8144,28.7708,28.7708,49000.0
2013-08-06 14:45:00,39.6,39.64,39.6,39.62,82100.0,28.7781,28.8071,28.7781,28.7926,82100.0
2013-08-06 14:50:00,39.63,39.66,39.63,39.66,52300.0,28.7999,28.8217,28.7999,28.8217,52300.0
2013-08-06 14:55:00,39.66,39.66,39.65,39.65,43300.0,28.8217,28.8217,28.8144,28.8144,43300.0
2013-08-06 15:00:00,39.65,39.68,39.65,39.68,64500.0,28.8144,28.8362,28.8144,28.8362,64500.0
2013-08-06 15:05:00,39.67,39.7,39.67,39.68,45600.0,28.8289,28.8507,28.8289,28.8362,45600.0
2013-08-06 15:10:00,39.68,39.73,39.68,39.72,70200.0,28.8362,28.8725,28.8362,28.8653,70200.0
2013-08-06 15:15:00,39.72,39.73,39.71,39.73,43200.0,28.8653,28.8725,28.858,28.8725,43200.0
2013-08-06 15:20:00,39.73,39.74,39.71,39.73,67500.0,28.8725,28.8798,28.858,28.8725,67500.0
2013-08-06 15:25:00,39.72,39.76,39.72,39.76,46400.0,28.8653,28.8943,28.8653,28.8943,46400.0
2013-08-06 15:30:00,39.76,39.76,39.73,39.74,115100.0,28.8943,28.8943,28.8725,28.8798,115100.0
2013-08-06 15:35:00,39.74,39.77,39.73,39.76,49900.0,28.8798,28.9016,28.8725,28.8943,49900.0
2013-08-06 15:40:00,39.76,39.77,39.76,39.76,52500.0,28.8943,28.9016,28.8943,28.8943,52500.0
2013-08-06 15:45:00,39.77,39.77,39.75,39.75,78600.0,28.9016,28.9016,28.8871,28.8871,78600.0
2013-08-06 15:50:00,39.75,39.76,39.69,39.69,131900.0,28.8871,28.8943,28.8435,28.8435,131900.0
2013-08-06 15:55:00,39.7,39.74,39.68,39.73,238000.0,28.8507,28.8798,28.8362,28.8725,238000.0
2013-08-07 09:30:00,39.55,39.7,39.54,39.57,83400.0,28.7417,28.8507,28.7345,28.7563,83400.0
2013-08-07 09:35:00,39.56,39.76,39.54,39.73,67900.0,28.749,28.8943,28.7345,28.8725,67900.0
2013-08-07 09:40:00,39.72,39.8,39.7,39.77,76500.0,28.8653,28.9234,28.8507,28.9016,76500.0
2013-08-07 09:45:00,39.77,39.85,39.77,39.84,42000.0,28.9016,28.9597,28.9016,28.9525,42000.0
2013-08-07 09:50:00,39.85,39.89,39.81,39.82,107500.0,28.9597,28.9888,28.9307,28.9379,107500.0
2013-08-07 09:55:00,39.82,39.82,39.66,39.69,111400.0,28.9379,28.9379,28.8217,28.8435,111400.0
2013-08-07 10:00:00,39.69,39.69,39.54,39.61,147100.0,28.8435,28.8435,28.7345,28.7853,147100.0
2013-08-07 10:05:00,39.6,39.6,39.51,39.56,78200.0,28.7781,28.7781,28.7127,28.749,78200.0
2013-08-07 10:10:00,39.56,39.56,39.49,39.55,152800.0,28.749,28.749,28.6981,28.7417,152800.0
2013-08-07 10:15:00,39.54,39.63,39.52,39.63,94500.0,28.7345,28.7999,28.7199,28.7999,94500.0
2013-08-07 10:20:00,39.64,39.66,39.57,39.64,57400.0,28.8071,28.8217,28.7563,28.8071,57400.0
2013-08-07 10:25:00,39.63,39.63,39.57,39.6,52500.0,28.7999,28.7999,28.7563,28.7781,52500.0
2013-08-07 10:30:00,39.6,39.62,39.55,39.62,47600.0,28.7781,28.7926,28.7417,28.7926,47600.0
2013-08-07 10:35:00,39.62,39.65,39.6,39.65,56700.0,28.7926,28.8144,28.7781,28.8144,56700.0
2013-08-07 10:40:00,39.65,39.65,39.59,39.62,53300.0,28.8144,28.8144,28.7708,28.7926,53300.0
2013-08-07 10:45:00,39.63,39.64,39.6,39.62,49900.0,28.7999,28.8071,28.7781,28.7926,49900.0
2013-08-07 10:50:00,39.63,39.65,39.6,39.62,55000.0,28.7999,28.8144,28.7781,28.7926,55000.0
2013-08-07 10:55:00,39.61,39.67,39.61,39.66,62000.0,28.7853,28.8289,28.7853,28.8217,62000.0
2013-08-07 11:00:00,39.66,39.69,39.65,39.69,57900.0,28.8217,28.8435,28.8144,28.8435,57900.0
2013-08-07 11:05:00,39.69,39.7,39.64,39.67,58600.0,28.8435,28.8507,28.8071,28.8289,58600.0
2013-08-07 11:10:00,39.67,39.68,39.63,39.66,75000.0,28.8289,28.8362,28.7999,28.8217,75000.0
2013-08-07 11:15:00,39.67,39.67,39.61,39.63,41200.0,28.8289,28.8289,28.7853,28.7999,41200.0
2013-08-07 11:20:00,39.64,39.65,39.62,39.63,30300.0,28.8071,28.8144,28.7926,28.7999,30300.0
2013-08-07 11:25:00,39.63,39.65,39.61,39.64,30700.0,28.7999,28.8144,28.7853,28.8071,30700.0
2013-08-07 11:30:00,39.63,39.64,39.6,39.61,42800.0,28.7999,28.8071,28.7781,28.7853,42800.0
2013-08-07 11:35:00,39.61,39.63,39.6,39.61,38200.0,28.7853,28.7999,28.7781,28.7853,38200.0
2013-08-07 11:40:00,39.6,39.62,39.59,39.61,35300.0,28.7781,28.7926,28.7708,28.7853,35300.0
2013-08-07 11:45:00,39.61,39.61,39.58,39.59,21200.0,28.7853,28.7853,28.7635,28.7708,21200.0
2013-08-07 11:50:00,39.59,39.63,39.59,39.63,41200.0,28.7708,28.7999,28.7708,28.7999,41200.0
2013-08-07 11:55:00,39.62,39.65,39.61,39.64,30100.0,28.7926,28.8144,28.7853,28.8071,30100.0
2013-08-07 12:00:00,39.64,39.65,39.62,39.63,21600.0,28.8071,28.8144,28.7926,28.7999,21600.0
2013-08-07 12:05:00,39.63,39.67,39.63,39.65,31900.0,28.7999,28.8289,28.7999,28.8144,31900.0
2013-08-07 12:10:00,39.66,39.67,39.65,39.66,16400.0,28.8217,28.8289,28.8144,28.8217,16400.0
2013-08-07 12:15:00,39.66,39.66,39.63,39.66,41000.0,28.8217,28.8217,28.7999,28.8217,41000.0
2013-08-07 12:20:00,39.67,39.69,39.65,39.65,30400.0,28.8289,28.8435,28.8144,28.8144,30400.0
2013-08-07 12:25:00,39.65,39.65,39.61,39.63,18400.0,28.8144,28.8144,28.7853,28.7999,18400.0
2013-08-07 12:30:00,39.63,39.64,39.61,39.64,30400.0,28.7999,28.8071,28.7853,28.8071,30400.0
2013-08-07 12:35:00,39.65,39.7,39.65,39.69,40800.0,28.8144,28.8507,28.8144,28.8435,40800.0
2013-08-07 12:40:00,39.69,39.71,39.68,39.7,33200.0,28.8435,28.858,28.8362,28.8507,33200.0
2013-08-07 12:45:00,39.71,39.72,39.69,39.71,27900.0,28.858,28.8653,28.8435,28.858,27900.0
2013-08-07 12:50:00,39.71,39.72,39.7,39.71,27900.0,28.858,28.8653,28.8507,28.858,27900.0
2013-08-07 12:55:00,39.72,39.74,39.72,39.73,31000.0,28.8653,28.8798,28.8653,28.8725,31000.0
2013-08-07 13:00:00,39.73,39.74,39.71,39.71,41900.0,28.8725,28.8798,28.858,28.858,41900.0
2013-08-07 13:05:00,39.72,39.75,39.72,39.75,25300.0,28.8653,28.8871,28.8653,28.8871,25300.0
2013-08-07 13:10:00,39.75,39.75,39.72,39.73,40500.0,28.8871,28.8871,28.8653,28.8725,40500.0
2013-08-07 13:15:00,39.73,39.75,39.73,39.75,29200.0,28.8725,28.8871,28.8725,28.8871,29200.0
2013-08-07 13:20:00,39.74,39.78,39.74,39.78,31000.0,28.8798,28.9089,28.8798,28.9089,31000.0
2013-08-07 13:25:00,39.78,39.8,39.76,39.76,61400.0,28.9089,28.9234,28.8943,28.8943,61400.0
2013-08-07 13:30:00,39.76,39.77,39.73,39.74,38100.0,28.8943,28.9016,28.8725,28.8798,38100.0
2013-08-07 13:35:00,39.74,39.74,39.71,39.72,34400.0,28.8798,28.8798,28.858,28.8653,34400.0
2013-08-07 13:40:00,39.71,39.75,39.7,39.71,49700.0,28.858,28.8871,28.8507,28.858,49700.0
2013-08-07 13:45:00,39.71,39.72,39.68,39.71,20100.0,28.858,28.8653,28.8362,28.858,20100.0
2013-08-07 13:50:00,39.71,39.74,39.71,39.74,25300.0,28.858,28.8798,28.858,28.8798,25300.0
2013-08-07 13:55:00,39.74,39.74,39.71,39.72,33400.0,28.8798,28.8798,28.858,28.8653,33400.0
2013-08-07 14:00:00,39.72,39.73,39.71,39.73,14500.0,28.8653,28.8725,28.858,28.8725,14500.0
2013-08-07 14:05:00,39.73,39.74,39.68,39.68,33900.0,28.8725,28.8798,28.8362,28.8362,33900.0
2013-08-07 14:10:00,39.68,39.71,39.67,39.71,31200.0,28.8362,28.858,28.8289,28.858,31200.0
2013-08-07 14:15:00,39.71,39.73,39.69,39.71,50100.0,28.858,28.8725,28.8435,28.858,50100.0
2013-08-07 14:20:00,39.71,39.71,39.64,39.64,71700.0,28.858,28.858,28.8071,28.8071,71700.0
2013-08-07 14:25:00,39.64,39.67,39.63,39.67,43600.0,28.8071,28.8289,28.7999,28.8289,43600.0
2013-08-07 14:30:00,39.68,39.71,39.67,39.67,65100.0,28.8362,28.858,28.8289,28.8289,65100.0
2013-08-07 14:35:00,39.67,39.71,39.67,39.68,51600.0,28.8289,28.858,28.8289,28.8362,51600.0
2013-08-07 14:40:00,39.69,39.71,39.66,39.67,35300.0,28.8435,28.858,28.8217,28.8289,35300.0
2013-08-07 14:45:00,39.66,39.68,39.65,39.66,22600.0,28.8217,28.8362,28.8144,28.8217,22600.0
2013-08-07 14:50:00,39.66,39.67,39.65,39.66,59700.0,28.8217,28.8289,28.8144,28.8217,59700.0
2013-08-07 14:55:00,39.66,39.69,39.65,39.66,42600.0,28.8217,28.8435,28.8144,28.8217,42600.0
2013-08-07 15:00:00,39.66,39.69,39.66,39.67,38700.0,28.8217,28.8435,28.8217,28.8289,38700.0
2013-08-07 15:05:00,39.67,39.67,39.65,39.65,39300.0,28.8289,28.8289,28.8144,28.8144,39300.0
2013-08-07 15:10:00,39.65,39.71,39.65,39.69,70100.0,28.8144,28.858,28.8144,28.8435,70100.0
2013-08-07 15:15:00,39.69,39.71,39.68,39.69,31600.0,28.8435,28.858,28.8362,28.8435,31600.0
2013-08-07 15:20:00,39.7,39.71,39.65,39.65,59400.0,28.8507,28.858,28.8144,28.8144,59400.0
2013-08-07 15:25:00,39.66,39.71,39.64,39.7,89300.0,28.8217,28.858,28.8071,28.8507,89300.0
2013-08-07 15:30:00,39.71,39.72,39.67,39.7,44800.0,28.858,28.8653,28.8289,28.8507,44800.0
2013-08-07 15:35:00,39.69,39.73,39.69,39.72,84600.0,28.8435,28.8725,28.8435,28.8653,84600.0
2013-08-07 15:40:00,39.72,39.73,39.71,39.71,49600.0,28.8653,28.8725,28.858,28.858,49600.0
2013-08-07 15:45:00,39.71,39.72,39.66,39.66,103400.0,28.858,28.8653,28.8217,28.8217,103400.0
2013-08-07 15:50:00,39.66,39.7,39.63,39.64,113100.0,28.8217,28.8507,28.7999,28.8071,113100.0
2013-08-07 15:55:00,39.65,39.68,39.64,39.66,215200.0,28.8144,28.8362,28.8071,28.8217,215200.0
2013-08-08 09:30:00,39.85,39.96,39.83,39.85,151200.0,28.9597,29.0397,28.9452,28.9597,151200.0
2013-08-08 09:35:00,39.85,39.89,39.74,39.77,98000.0,28.9597,28.9888,28.8798,28.9016,98000.0
2013-08-08 09:40:00,39.77,39.81,39.71,39.72,147100.0,28.9016,28.9307,28.858,28.8653,147100.0
2013-08-08 09:45:00,39.72,39.78,39.7,39.71,74700.0,28.8653,28.9089,28.8507,28.858,74700.0
2013-08-08 09:50:00,39.72,39.72,39.65,39.72,63000.0,28.8653,28.8653,28.8144,28.8653,63000.0
2013-08-08 09:55:00,39.72,39.73,39.68,39.7,28800.0,28.8653,28.8725,28.8362,28.8507,28800.0
2013-08-08 10:00:00,39.7,39.7,39.57,39.59,75100.0,28.8507,28.8507,28.7563,28.7708,75100.0
2013-08-08 10:05:00,39.59,39.62,39.57,39.59,63400.0,28.7708,28.7926,28.7563,28.7708,63400.0
2013-08-08 10:10:00,39.58,39.59,39.53,39.54,71200.0,28.7635,28.7708,28.7272,28.7345,71200.0
2013-08-08 10:15:00,39.54,39.55,39.5,39.55,58600.0,28.7345,28.7417,28.7054,28.7417,58600.0
2013-08-08 10:20:00,39.54,39.57,39.49,39.56,60000.0,28.7345,28.7563,28.6981,28.749,60000.0
2013-08-08 10:25:00,39.56,39.57,39.44,39.53,80300.0,28.749,28.7563,28.6618,28.7272,80300.0
2013-08-08 10:30:00,39.52,39.52,39.43,39.45,71500.0,28.7199,28.7199,28.6545,28.6691,71500.0
2013-08-08 10:35:00,39.45,39.54,39.42,39.5,61600.0,28.6691,28.7345,28.6472,28.7054,61600.0
2013-08-08 10:40:00,39.5,39.53,39.42,39.42,123300.0,28.7054,28.7272,28.6472,28.6472,123300.0
2013-08-08 10:45:00,39.43,39.48,39.42,39.48,96800.0,28.6545,28.6909,28.6472,28.6909,96800.0
2013-08-08 10:50:00,39.48,39.55,39.48,39.54,46300.0,28.6909,28.7417,28.6909,28.7345,46300.0
2013-08-08 10:55:00,39.54,39.55,39.5,39.53,30000.0,28.7345,28.7417,28.7054,28.7272,30000.0
2013-08-08 11:00:00,39.53,39.55,39.52,39.54,60300.0,28.7272,28.7417,28.7199,28.7345,60300.0
2013-08-08 11:05:00,39.54,39.55,39.52,39.54,29400.0,28.7345,28.7417,28.7199,28.7345,29400.0
2013-08-08 11:10:00,39.54,39.57,39.54,39.56,34600.0,28.7345,28.7563,28.7345,28.749,34600.0
2013-08-08 11:15:00,39.57,39.59,39.57,39.59,19300.0,28.7563,28.7708,28.7563,28.7708,19300.0
2013-08-08 11:20:00,39.59,39.63,39.58,39.62,25700.0,28.7708,28.7999,28.7635,28.7926,25700.0
2013-08-08 11:25:00,39.61,39.63,39.56,39.6,47100.0,28.7853,28.7999,28.749,28.7781,47100.0
2013-08-08 11:30:00,39.61,39.63,39.59,39.63,26500.0,28.7853,28.7999,28.7708,28.7999,26500.0
2013-08-08 11:35:00,39.64,39.66,39.63,39.66,42300.0,28.8071,28.8217,28.7999,28.8217,42300.0
2013-08-08 11:40:00,39.67,39.68,39.61,39.64,36600.0,28.8289,28.8362,28.7853,28.8071,36600.0
2013-08-08 11:45:00,39.62,39.65,39.62,39.64,18100.0,28.7926,28.8144,28.7926,28.8071,18100.0
2013-08-08 11:50:00,39.65,39.66,39.62,39.63,21300.0,28.8144,28.8217,28.7926,28.7999,21300.0
2013-08-08 11:55:00,39.63,39.67,39.63,39.67,27800.0,28.7999,28.8289,28.7999,28.8289,27800.0
2013-08-08 12:00:00,39.67,39.75,39.66,39.74,90500.0,28.8289,28.8871,28.8217,28.8798,90500.0
2013-08-08 12:05:00,39.75,39.75,39.68,39.7,56100.0,28.8871,28.8871,28.8362,28.8507,56100.0
2013-08-08 12:10:00,39.7,39.76,39.7,39.72,22300.0,28.8507,28.8943,28.8507,28.8653,22300.0
2013-08-08 12:15:00,39.73,39.75,39.7,39.73,38200.0,28.8725,28.8871,28.8507,28.8725,38200.0
2013-08-08 12:20:00,39.73,39.78,39.73,39.76,26200.0,28.8725,28.9089,28.8725,28.8943,26200.0
2013-08-08 12:25:00,39.76,39.8,39.76,39.8,28200.0,28.8943,28.9234,28.8943,28.9234,28200.0
2013-08-08 12:30:00,39.79,39.83,39.78,39.78,34000.0,28.9161,28.9452,28.9089,28.9089,34000.0
2013-08-08 12:35:00,39.79,39.82,39.77,39.78,90600.0,28.9161,28.9379,28.9016,28.9089,90600.0
2013-08-08 12:40:00,39.8,39.88,39.8,39.86,63600.0,28.9234,28.9815,28.9234,28.967,63600.0
2013-08-08 12:45:00,39.86,39.87,39.85,39.87,15000.0,28.967,28.9743,28.9597,28.9743,15000.0
2013-08-08 12:50:00,39.87,39.87,39.81,39.81,37900.0,28.9743,28.9743,28.9307,28.9307,37900.0
2013-08-08 12:55:00,39.81,39.83,39.8,39.83,18800.0,28.9307,28.9452,28.9234,28.9452,18800.0
2013-08-08 13:00:00,39.83,39.88,39.82,39.87,54800.0,28.9452,28.9815,28.9379,28.9743,54800.0
2013-08-08 13:05:00,39.86,39.88,39.83,39.86,35100.0,28.967,28.9815,28.9452,28.967,35100.0
2013-08-08 13:10:00,39.85,39.85,39.78,39.8,23600.0,28.9597,28.9597,28.9089,28.9234,23600.0
2013-08-08 13:15:00,39.81,39.83,39.8,39.8,15100.0,28.9307,28.9452,28.9234,28.9234,15100.0
2013-08-08 13:20:00,39.81,39.83,39.78,39.83,22200.0,28.9307,28.9452,28.9089,28.9452,22200.0
2013-08-08 13:25:00,39.82,39.83,39.79,39.79,18200.0,28.9379,28.9452,28.9161,28.9161,18200.0
2013-08-08 13:30:00,39.78,39.84,39.78,39.81,24700.0,28.9089,28.9525,28.9089,28.9307,24700.0
2013-08-08 13:35:00,39.81,39.83,39.8,39.82,21300.0,28.9307,28.9452,28.9234,28.9379,21300.0
2013-08-08 13:40:00,39.81,39.83,39.8,39.8,19200.0,28.9307,28.9452,28.9234,28.9234,19200.0
2013-08-08 13:45:00,39.8,39.85,39.8,39.84,31500.0,28.9234,28.9597,28.9234,28.9525,31500.0
2013-08-08 13:50:00,39.84,39.85,39.81,39.83,26300.0,28.9525,28.9597,28.9307,28.9452,26300.0
2013-08-08 13:55:00,39.83,39.84,39.8,39.82,26500.0,28.9452,28.9525,28.9234,28.9379,26500.0
2013-08-08 14:00:00,39.81,39.85,39.81,39.83,46900.0,28.9307,28.9597,28.9307,28.9452,46900.0
2013-08-08 14:05:00,39.82,39.87,39.82,39.84,23400.0,28.9379,28.9743,28.9379,28.9525,23400.0
2013-08-08 14:10:00,39.83,39.84,39.8,39.8,33700.0,28.9452,28.9525,28.9234,28.9234,33700.0
2013-08-08 14:15:00,39.8,39.82,39.79,39.8,19100.0,28.9234,28.9379,28.9161,28.9234,19100.0
2013-08-08 14:20:00,39.79,39.8,39.76,39.78,27700.0,28.9161,28.9234,28.8943,28.9089,27700.0
2013-08-08 14:25:00,39.78,39.8,39.78,39.79,17000.0,28.9089,28.9234,28.9089,28.9161,17000.0
2013-08-08 14:30:00,39.8,39.81,39.76,39.76,31300.0,28.9234,28.9307,28.8943,28.8943,31300.0
2013-08-08 14:35:00,39.76,39.77,39.73,39.76,33500.0,28.8943,28.9016,28.8725,28.8943,33500.0
2013-08-08 14:40:00,39.76,39.76,39.72,39.72,34900.0,28.8943,28.8943,28.8653,28.8653,34900.0
2013-08-08 14:45:00,39.73,39.76,39.73,39.74,21000.0,28.8725,28.8943,28.8725,28.8798,21000.0
2013-08-08 14:50:00,39.74,39.74,39.67,39.68,36100.0,28.8798,28.8798,28.8289,28.8362,36100.0
2013-08-08 14:55:00,39.68,39.72,39.68,39.72,29100.0,28.8362,28.8653,28.8362,28.8653,29100.0
2013-08-08 15:00:00,39.72,39.75,39.71,39.71,41400.0,28.8653,28.8871,28.858,28.858,41400.0
2013-08-08 15:05:00,39.71,39.74,39.7,39.73,26500.0,28.858,28.8798,28.8507,28.8725,26500.0
2013-08-08 15:10:00,39.72,39.73,39.69,39.7,31600.0,28.8653,28.8725,28.8435,28.8507,31600.0
2013-08-08 15:15:00,39.71,39.74,39.69,39.72,52600.0,28.858,28.8798,28.8435,28.8653,52600.0
2013-08-08 15:20:00,39.73,39.75,39.71,39.72,31600.0,28.8725,28.8871,28.858,28.8653,31600.0
2013-08-08 15:25:00,39.71,39.74,39.69,39.73,29800.0,28.858,28.8798,28.8435,28.8725,29800.0
2013-08-08 15:30:00,39.73,39.74,39.69,39.72,49900.0,28.8725,28.8798,28.8435,28.8653,49900.0
2013-08-08 15:35:00,39.72,39.73,39.69,39.72,59300.0,28.8653,28.8725,28.8435,28.8653,59300.0
2013-08-08 15:40:00,39.72,39.74,39.7,39.71,37100.0,28.8653,28.8798,28.8507,28.858,37100.0
2013-08-08 15:45:00,39.71,39.73,39.7,39.72,44100.0,28.858,28.8725,28.8507,28.8653,44100.0
2013-08-08 15:50:00,39.71,39.72,39.69,39.69,29800.0,28.858,28.8653,28.8435,28.8435,29800.0
2013-08-08 15:55:00,39.69,39.7,39.63,39.65,211900.0,28.8435,28.8507,28.7999,28.8144,211900.0
2013-08-09 09:30:00,39.55,39.86,39.53,39.86,165800.0,28.7417,28.967,28.7272,28.967,165800.0
2013-08-09 09:35:00,39.86,39.94,39.82,39.84,184900.0,28.967,29.0251,28.9379,28.9525,184900.0
2013-08-09 09:40:00,39.84,39.91,39.83,39.91,105200.0,28.9525,29.0033,28.9452,29.0033,105200.0
2013-08-09 09:45:00,39.9,39.93,39.87,39.93,111900.0,28.9961,29.0179,28.9743,29.0179,111900.0
2013-08-09 09:50:00,39.93,39.93,39.87,39.91,80000.0,29.0179,29.0179,28.9743,29.0033,80000.0
2013-08-09 09:55:00,39.9,39.91,39.83,39.86,69100.0,28.9961,29.0033,28.9452,28.967,69100.0
2013-08-09 10:00:00,39.86,39.87,39.79,39.8,85500.0,28.967,28.9743,28.9161,28.9234,85500.0
2013-08-09 10:05:00,39.8,39.82,39.67,39.7,98800.0,28.9234,28.9379,28.8289,28.8507,98800.0
2013-08-09 10:10:00,39.69,39.74,39.68,39.74,51400.0,28.8435,28.8798,28.8362,28.8798,51400.0
2013-08-09 10:15:00,39.75,39.75,39.69,39.72,40900.0,28.8871,28.8871,28.8435,28.8653,40900.0
2013-08-09 10:20:00,39.71,39.73,39.68,39.73,52200.0,28.858,28.8725,28.8362,28.8725,52200.0
2013-08-09 10:25:00,39.73,39.78,39.72,39.76,80500.0,28.8725,28.9089,28.8653,28.8943,80500.0
2013-08-09 10:30:00,39.77,39.78,39.75,39.77,64500.0,28.9016,28.9089,28.8871,28.9016,64500.0
2013-08-09 10:35:00,39.77,39.78,39.74,39.76,49800.0,28.9016,28.9089,28.8798,28.8943,49800.0
2013-08-09 10:40:00,39.76,39.78,39.74,39.78,56300.0,28.8943,28.9089,28.8798,28.9089,56300.0
2013-08-09 10:45:00,39.78,39.78,39.71,39.71,82300.0,28.9089,28.9089,28.858,28.858,82300.0
2013-08-09 10:50:00,39.72,39.72,39.7,39.72,42900.0,28.8653,28.8653,28.8507,28.8653,42900.0
2013-08-09 10:55:00,39.72,39.73,39.7,39.71,35200.0,28.8653,28.8725,28.8507,28.858,35200.0
2013-08-09 11:00:00,39.71,39.71,39.65,39.65,48600.0,28.858,28.858,28.8144,28.8144,48600.0
2013-08-09 11:05:00,39.65,39.65,39.6,39.63,32300.0,28.8144,28.8144,28.7781,28.7999,32300.0
2013-08-09 11:10:00,39.63,39.7,39.63,39.69,43000.0,28.7999,28.8507,28.7999,28.8435,43000.0
2013-08-09 11:15:00,39.69,39.7,39.63,39.63,60000.0,28.8435,28.8507,28.7999,28.7999,60000.0
2013-08-09 11:20:00,39.64,39.64,39.57,39.58,57600.0,28.8071,28.8071,28.7563,28.7635,57600.0
2013-08-09 11:25:00,39.58,39.58,39.53,39.55,106600.0,28.7635,28.7635,28.7272,28.7417,106600.0
2013-08-09 11:30:00,39.55,39.57,39.51,39.56,50700.0,28.7417,28.7563,28.7127,28.749,50700.0
2013-08-09 11:35:00,39.56,39.58,39.56,39.57,51300.0,28.749,28.7635,28.749,28.7563,51300.0
2013-08-09 11:40:00,39.57,39.58,39.54,39.54,51600.0,28.7563,28.7635,28.7345,28.7345,51600.0
2013-08-09 11:45:00,39.54,39.58,39.53,39.58,22800.0,28.7345,28.7635,28.7272,28.7635,22800.0
2013-08-09 11:50:00,39.58,39.59,39.55,39.55,50700.0,28.7635,28.7708,28.7417,28.7417,50700.0
2013-08-09 11:55:00,39.56,39.6,39.55,39.57,29200.0,28.749,28.7781,28.7417,28.7563,29200.0
2013-08-09 12:00:00,39.56,39.58,39.55,39.56,38500.0,28.749,28.7635,28.7417,28.749,38500.0
2013-08-09 12:05:00,39.57,39.57,39.52,39.55,36800.0,28.7563,28.7563,28.7199,28.7417,36800.0
2013-08-09 12:10:00,39.55,39.62,39.55,39.61,36900.0,28.7417,28.7926,28.7417,28.7853,36900.0
2013-08-09 12:15:00,39.61,39.62,39.6,39.6,34800.0,28.7853,28.7926,28.7781,28.7781,34800.0
2013-08-09 12:20:00,39.6,39.66,39.6,39.6,57600.0,28.7781,28.8217,28.7781,28.7781,57600.0
2013-08-09 12:25:00,39.6,39.65,39.6,39.62,37000.0,28.7781,28.8144,28.7781,28.7926,37000.0
2013-08-09 12:30:00,39.63,39.72,39.63,39.69,65800.0,28.7999,28.8653,28.7999,28.8435,65800.0
2013-08-09 12:35:00,39.7,39.73,39.7,39.72,23300.0,28.8507,28.8725,28.8507,28.8653,23300.0
2013-08-09 12:40:00,39.73,39.75,39.72,39.72,36300.0,28.8725,28.8871,28.8653,28.8653,36300.0
2013-08-09 12:45:00,39.72,39.73,39.68,39.69,45400.0,28.8653,28.8725,28.8362,28.8435,45400.0
2013-08-09 12:50:00,39.7,39.73,39.68,39.69,74900.0,28.8507,28.8725,28.8362,28.8435,74900.0
2013-08-09 12:55:00,39.69,39.7,39.67,39.68,27800.0,28.8435,28.8507,28.8289,28.8362,27800.0
2013-08-09 13:00:00,39.68,39.68,39.64,39.65,50100.0,28.8362,28.8362,28.8071,28.8144,50100.0
2013-08-09 13:05:00,39.64,39.65,39.64,39.65,32100.0,28.8071,28.8144,28.8071,28.8144,32100.0
2013-08-09 13:10:00,39.65,39.68,39.65,39.65,49900.0,28.8144,28.8362,28.8144,28.8144,49900.0
2013-08-09 13:15:00,39.66,39.68,39.65,39.67,23100.0,28.8217,28.8362,28.8144,28.8289,23100.0
2013-08-09 13:20:00,39.67,39.7,39.66,39.68,27400.0,28.8289,28.8507,28.8217,28.8362,27400.0
2013-08-09 13:25:00,39.69,39.72,39.68,39.7,24500.0,28.8435,28.8653,28.8362,28.8507,24500.0
2013-08-09 13:30:00,39.71,39.72,39.68,39.69,34000.0,28.858,28.8653,28.8362,28.8435,34000.0
2013-08-09 13:35:00,39.69,39.7,39.68,39.7,13900.0,28.8435,28.8507,28.8362,28.8507,13900.0
2013-08-09 13:40:00,39.7,39.72,39.69,39.72,22600.0,28.8507,28.8653,28.8435,28.8653,22600.0
2013-08-09 13:45:00,39.72,39.72,39.65,39.65,16200.0,28.8653,28.8653,28.8144,28.8144,16200.0
2013-08-09 13:50:00,39.65,39.71,39.65,39.7,19600.0,28.8144,28.858,28.8144,28.8507,19600.0
2013-08-09 13:55:00,39.71,39.71,39.66,39.68,32500.0,28.858,28.858,28.8217,28.8362,32500.0
2013-08-09 14:00:00,39.67,39.7,39.66,39.67,31800.0,28.8289,28.8507,28.8217,28.8289,31800.0
2013-08-09 14:05:00,39.67,39.67,39.61,39.61,38300.0,28.8289,28.8289,28.7853,28.7853,38300.0
2013-08-09 14:10:00,39.61,39.66,39.61,39.64,47700.0,28.7853,28.8217,28.7853,28.8071,47700.0
2013-08-09 14:15:00,39.64,39.65,39.59,39.62,48300.0,28.8071,28.8144,28.7708,28.7926,48300.0
2013-08-09 14:20:00,39.62,39.67,39.62,39.67,25300.0,28.7926,28.8289,28.7926,28.8289,25300.0
2013-08-09 14:25:00,39.67,39.7,39.66,39.7,51500.0,28.8289,28.8507,28.8217,28.8507,51500.0
2013-08-09 14:30:00,39.69,39.71,39.66,39.66,95900.0,28.8435,28.858,28.8217,28.8217,95900.0
2013-08-09 14:35:00,39.66,39.66,39.58,39.59,69300.0,28.8217,28.8217,28.7635,28.7708,69300.0
2013-08-09 14:40:00,39.59,39.62,39.59,39.6,36300.0,28.7708,28.7926,28.7708,28.7781,36300.0
2013-08-09 14:45:00,39.6,39.63,39.58,39.61,105900.0,28.7781,28.7999,28.7635,28.7853,105900.0
2013-08-09 14:50:00,39.62,39.63,39.59,39.62,44600.0,28.7926,28.7999,28.7708,28.7926,44600.0
2013-08-09 14:55:00,39.62,39.62,39.58,39.62,32200.0,28.7926,28.7926,28.7635,28.7926,32200.0
2013-08-09 15:00:00,39.62,39.63,39.6,39.62,35300.0,28.7926,28.7999,28.7781,28.7926,35300.0
2013-08-09 15:05:00,39.62,39.63,39.59,39.59,26000.0,28.7926,28.7999,28.7708,28.7708,26000.0
2013-08-09 15:10:00,39.59,39.62,39.58,39.61,46800.0,28.7708,28.7926,28.7635,28.7853,46800.0
2013-08-09 15:15:00,39.6,39.63,39.6,39.63,26500.0,28.7781,28.7999,28.7781,28.7999,26500.0
2013-08-09 15:20:00,39.63,39.65,39.61,39.64,47700.0,28.7999,28.8144,28.7853,28.8071,47700.0
2013-08-09 15:25:00,39.64,39.65,39.6,39.61,48200.0,28.8071,28.8144,28.7781,28.7853,48200.0
2013-08-09 15:30:00,39.61,39.62,39.58,39.58,36300.0,28.7853,28.7926,28.7635,28.7635,36300.0
2013-08-09 15:35:00,39.59,39.59,39.56,39.57,50200.0,28.7708,28.7708,28.749,28.7563,50200.0
2013-08-09 15:40:00,39.58,39.59,39.55,39.55,69800.0,28.7635,28.7708,28.7417,28.7417,69800.0
2013-08-09 15:45:00,39.55,39.58,39.54,39.58,78300.0,28.7417,28.7635,28.7345,28.7635,78300.0
2013-08-09 15:50:00,39.58,39.58,39.56,39.56,75300.0,28.7635,28.7635,28.749,28.749,75300.0
2013-08-09 15:55:00,39.56,39.84,39.55,39.79,1279700.0,28.749,28.9525,28.7417,28.9161,1279700.0
2013-08-12 09:30:00,39.48,39.74,39.48,39.73,166200.0,28.6909,28.8798,28.6909,28.8725,166200.0
2013-08-12 09:35:00,39.73,39.81,39.66,39.8,93000.0,28.8725,28.9307,28.8217,28.9234,93000.0
2013-08-12 09:40:00,39.8,39.86,39.69,39.72,104100.0,28.9234,28.967,28.8435,28.8653,104100.0
2013-08-12 09:45:00,39.73,39.83,39.7,39.74,71700.0,28.8725,28.9452,28.8507,28.8798,71700.0
2013-08-12 09:50:00,39.75,39.81,39.72,39.79,79900.0,28.8871,28.9307,28.8653,28.9161,79900.0
2013-08-12 09:55:00,39.79,39.83,39.75,39.79,52000.0,28.9161,28.9452,28.8871,28.9161,52000.0
2013-08-12 10:00:00,39.79,39.87,39.76,39.78,71600.0,28.9161,28.9743,28.8943,28.9089,71600.0
2013-08-12 10:05:00,39.78,39.83,39.73,39.82,67800.0,28.9089,28.9452,28.8725,28.9379,67800.0
2013-08-12 10:10:00,39.82,39.91,39.82,39.87,71000.0,28.9379,29.0033,28.9379,28.9743,71000.0
2013-08-12 10:15:00,39.87,39.89,39.82,39.85,56000.0,28.9743,28.9888,28.9379,28.9597,56000.0
2013-08-12 10:20:00,39.85,39.87,39.84,39.86,34000.0,28.9597,28.9743,28.9525,28.967,34000.0
2013-08-12 10:25:00,39.86,39.89,39.82,39.84,42400.0,28.967,28.9888,28.9379,28.9525,42400.0
2013-08-12 10:30:00,39.85,39.85,39.8,39.84,38400.0,28.9597,28.9597,28.9234,28.9525,38400.0
2013-08-12 10:35:00,39.84,39.91,39.84,39.86,59200.0,28.9525,29.0033,28.9525,28.967,59200.0
2013-08-12 10:40:00,39.87,39.92,39.86,39.91,40900.0,28.9743,29.0106,28.967,29.0033,40900.0
2013-08-12 10:45:00,39.92,39.92,39.84,39.84,65500.0,29.0106,29.0106,28.9525,28.9525,65500.0
2013-08-12 10:50:00,39.84,39.85,39.83,39.84,21000.0,28.9525,28.9597,28.9452,28.9525,21000.0
2013-08-12 10:55:00,39.83,39.87,39.81,39.86,47900.0,28.9452,28.9743,28.9307,28.967,47900.0
2013-08-12 11:00:00,39.85,39.88,39.82,39.82,30400.0,28.9597,28.9815,28.9379,28.9379,30400.0
2013-08-12 11:05:00,39.83,39.83,39.78,39.78,41500.0,28.9452,28.9452,28.9089,28.9089,41500.0
2013-08-12 11:10:00,39.79,39.83,39.78,39.82,28500.0,28.9161,28.9452,28.9089,28.9379,28500.0
2013-08-12 11:15:00,39.82,39.85,39.82,39.84,14500.0,28.9379,28.9597,28.9379,28.9525,14500.0
2013-08-12 11:20:00,39.84,39.86,39.82,39.84,36500.0,28.9525,28.967,28.9379,28.9525,36500.0
2013-08-12 11:25:00,39.84,39.85,39.82,39.84,27000.0,28.9525,28.9597,28.9379,28.9525,27000.0
2013-08-12 11:30:00,39.83,39.88,39.83,39.86,28200.0,28.9452,28.9815,28.9452,28.967,28200.0
2013-08-12 11:35:00,39.85,39.85,39.82,39.84,18400.0,28.9597,28.9597,28.9379,28.9525,18400.0
2013-08-12 11:40:00,39.83,39.85,39.8,39.81,34000.0,28.9452,28.9597,28.9234,28.9307,34000.0
2013-08-12 11:45:00,39.8,39.82,39.79,39.8,35200.0,28.9234,28.9379,28.9161,28.9234,35200.0
2013-08-12 11:50:00,39.79,39.8,39.78,39.79,28000.0,28.9161,28.9234,28.9089,28.9161,28000.0
2013-08-12 11:55:00,39.79,39.79,39.77,39.77,22300.0,28.9161,28.9161,28.9016,28.9016,22300.0
2013-08-12 12:00:00,39.77,39.78,39.75,39.76,25300.0,28.9016,28.9089,28.8871,28.8943,25300.0
2013-08-12 12:05:00,39.76,39.79,39.76,39.79,18100.0,28.8943,28.9161,28.8943,28.9161,18100.0
2013-08-12 12:10:00,39.79,39.79,39.76,39.77,10600.0,28.9161,28.9161,28.8943,28.9016,10600.0
2013-08-12 12:15:00,39.78,39.82,39.78,39.81,22100.0,28.9089,28.9379,28.9089,28.9307,22100.0
2013-08-12 12:20:00,39.81,39.81,39.8,39.81,12400.0,28.9307,28.9307,28.9234,28.9307,12400.0
2013-08-12 12:25:00,39.8,39.8,39.77,39.78,17100.0,28.9234,28.9234,28.9016,28.9089,17100.0
2013-08-12 12:30:00,39.78,39.79,39.74,39.77,34500.0,28.9089,28.9161,28.8798,28.9016,34500.0
2013-08-12 12:35:00,39.77,39.78,39.75,39.76,19200.0,28.9016,28.9089,28.8871,28.8943,19200.0
2013-08-12 12:40:00,39.77,39.78,39.73,39.75,87300.0,28.9016,28.9089,28.8725,28.8871,87300.0
2013-08-12 12:45:00,39.75,39.76,39.74,39.74,12200.0,28.8871,28.8943,28.8798,28.8798,12200.0
2013-08-12 12:50:00,39.75,39.77,39.75,39.77,16700.0,28.8871,28.9016,28.8871,28.9016,16700.0
2013-08-12 12:55:00,39.77,39.8,39.77,39.8,15000.0,28.9016,28.9234,28.9016,28.9234,15000.0
2013-08-12 13:00:00,39.79,39.8,39.77,39.78,29000.0,28.9161,28.9234,28.9016,28.9089,29000.0
2013-08-12 13:05:00,39.78,39.79,39.77,39.79,10600.0,28.9089,28.9161,28.9016,28.9161,10600.0
2013-08-12 13:10:00,39.78,39.79,39.77,39.79,23000.0,28.9089,28.9161,28.9016,28.9161,23000.0
2013-08-12 13:15:00,39.78,39.81,39.76,39.8,34200.0,28.9089,28.9307,28.8943,28.9234,34200.0
2013-08-12 13:20:00,39.81,39.83,39.79,39.82,38500.0,28.9307,28.9452,28.9161,28.9379,38500.0
2013-08-12 13:25:00,39.82,39.82,39.8,39.8,21400.0,28.9379,28.9379,28.9234,28.9234,21400.0
2013-08-12 13:30:00,39.8,39.8,39.78,39.8,13400.0,28.9234,28.9234,28.9089,28.9234,13400.0
2013-08-12 13:35:00,39.81,39.82,39.78,39.79,19000.0,28.9307,28.9379,28.9089,28.9161,19000.0
2013-08-12 13:40:00,39.79,39.8,39.78,39.79,16100.0,28.9161,28.9234,28.9089,28.9161,16100.0
2013-08-12 13:45:00,39.79,39.79,39.75,39.75,16700.0,28.9161,28.9161,28.8871,28.8871,16700.0
2013-08-12 13:50:00,39.75,39.75,39.7,39.71,30500.0,28.8871,28.8871,28.8507,28.858,30500.0
2013-08-12 13:55:00,39.7,39.72,39.68,39.72,44400.0,28.8507,28.8653,28.8362,28.8653,44400.0
2013-08-12 14:00:00,39.73,39.74,39.72,39.74,33800.0,28.8725,28.8798,28.8653,28.8798,33800.0
2013-08-12 14:05:00,39.75,39.76,39.73,39.76,39700.0,28.8871,28.8943,28.8725,28.8943,39700.0
2013-08-12 14:10:00,39.76,39.77,39.74,39.74,11600.0,28.8943,28.9016,28.8798,28.8798,11600.0
2013-08-12 14:15:00,39.75,39.76,39.73,39.75,21000.0,28.8871,28.8943,28.8725,28.8871,21000.0
2013-08-12 14:20:00,39.76,39.78,39.76,39.77,14200.0,28.8943,28.9089,28.8943,28.9016,14200.0
2013-08-12 14:25:00,39.78,39.79,39.75,39.76,18800.0,28.9089,28.9161,28.8871,28.8943,18800.0
2013-08-12 14:30:00,39.76,39.76,39.69,39.71,34200.0,28.8943,28.8943,28.8435,28.858,34200.0
2013-08-12 14:35:00,39.71,39.72,39.69,39.71,51400.0,28.858,28.8653,28.8435,28.858,51400.0
2013-08-12 14:40:00,39.72,39.73,39.68,39.7,41600.0,28.8653,28.8725,28.8362,28.8507,41600.0
2013-08-12 14:45:00,39.7,39.73,39.69,39.73,48400.0,28.8507,28.8725,28.8435,28.8725,48400.0
2013-08-12 14:50:00,39.73,39.73,39.7,39.72,33400.0,28.8725,28.8725,28.8507,28.8653,33400.0
2013-08-12 14:55:00,39.71,39.71,39.69,39.71,23900.0,28.858,28.858,28.8435,28.858,23900.0
2013-08-12 15:00:00,39.72,39.73,39.71,39.72,28700.0,28.8653,28.8725,28.858,28.8653,28700.0
2013-08-12 15:05:00,39.73,39.74,39.71,39.73,28800.0,28.8725,28.8798,28.858,28.8725,28800.0
2013-08-12 15:10:00,39.74,39.79,39.74,39.79,24900.0,28.8798,28.9161,28.8798,28.9161,24900.0
2013-08-12 15:15:00,39.78,39.79,39.76,39.76,35900.0,28.9089,28.9161,28.8943,28.8943,35900.0
2013-08-12 15:20:00,39.76,39.8,39.76,39.78,43500.0,28.8943,28.9234,28.8943,28.9089,43500.0
2013-08-12 15:25:00,39.79,39.79,39.76,39.78,29600.0,28.9161,28.9161,28.8943,28.9089,29600.0
2013-08-12 15:30:00,39.78,39.8,39.77,39.77,82900.0,28.9089,28.9234,28.9016,28.9016,82900.0
2013-08-12 15:35:00,39.78,39.8,39.77,39.77,36400.0,28.9089,28.9234,28.9016,28.9016,36400.0
2013-08-12 15:40:00,39.77,39.78,39.75,39.75,39300.0,28.9016,28.9089,28.8871,28.8871,39300.0
2013-08-12 15:45:00,39.75,39.78,39.73,39.74,75600.0,28.8871,28.9089,28.8725,28.8798,75600.0
2013-08-12 15:50:00,39.75,39.76,39.73,39.73,103600.0,28.8871,28.8943,28.8725,28.8725,103600.0
2013-08-12 15:55:00,39.74,39.75,39.71,39.72,271400.0,28.8798,28.8871,28.858,28.8653,271400.0
2013-08-13 09:30:00,39.7,39.75,39.62,39.73,72800.0,28.8507,28.8871,28.7926,28.8725,72800.0
2013-08-13 09:35:00,39.74,39.87,39.73,39.83,104400.0,28.8798,28.9743,28.8725,28.9452,104400.0
2013-08-13 09:40:00,39.82,39.82,39.77,39.81,44000.0,28.9379,28.9379,28.9016,28.9307,44000.0
2013-08-13 09:45:00,39.81,39.81,39.72,39.74,65100.0,28.9307,28.9307,28.8653,28.8798,65100.0
2013-08-13 09:50:00,39.74,39.83,39.74,39.81,74400.0,28.8798,28.9452,28.8798,28.9307,74400.0
2013-08-13 09:55:00,39.81,39.83,39.7,39.76,71600.0,28.9307,28.9452,28.8507,28.8943,71600.0
2013-08-13 10:00:00,39.76,39.77,39.6,39.6,116400.0,28.8943,28.9016,28.7781,28.7781,116400.0
2013-08-13 10:05:00,39.6,39.6,39.54,39.55,98000.0,28.7781,28.7781,28.7345,28.7417,98000.0
2013-08-13 10:10:00,39.55,39.6,39.53,39.56,74200.0,28.7417,28.7781,28.7272,28.749,74200.0
2013-08-13 10:15:00,39.56,39.57,39.45,39.48,97400.0,28.749,28.7563,28.6691,28.6909,97400.0
2013-08-13 10:20:00,39.48,39.56,39.47,39.53,49700.0,28.6909,28.749,28.6836,28.7272,49700.0
2013-08-13 10:25:00,39.53,39.57,39.5,39.56,48300.0,28.7272,28.7563,28.7054,28.749,48300.0
2013-08-13 10:30:00,39.55,39.55,39.49,39.55,60800.0,28.7417,28.7417,28.6981,28.7417,60800.0
2013-08-13 10:35:00,39.54,39.57,39.51,39.57,27900.0,28.7345,28.7563,28.7127,28.7563,27900.0
2013-08-13 10:40:00,39.58,39.61,39.57,39.57,33700.0,28.7635,28.7853,28.7563,28.7563,33700.0
2013-08-13 10:45:00,39.57,39.59,39.54,39.57,37200.0,28.7563,28.7708,28.7345,28.7563,37200.0
2013-08-13 10:50:00,39.57,39.58,39.5,39.51,46100.0,28.7563,28.7635,28.7054,28.7127,46100.0
2013-08-13 10:55:00,39.51,39.57,39.51,39.57,36200.0,28.7127,28.7563,28.7127,28.7563,36200.0
2013-08-13 11:00:00,39.57,39.65,39.54,39.63,70900.0,28.7563,28.8144,28.7345,28.7999,70900.0
2013-08-13 11:05:00,39.64,39.65,39.59,39.61,43100.0,28.8071,28.8144,28.7708,28.7853,43100.0
2013-08-13 11:10:00,39.62,39.62,39.58,39.6,42400.0,28.7926,28.7926,28.7635,28.7781,42400.0
2013-08-13 11:15:00,39.61,39.67,39.57,39.65,38000.0,28.7853,28.8289,28.7563,28.8144,38000.0
2013-08-13 11:20:00,39.65,39.68,39.63,39.68,59900.0,28.8144,28.8362,28.7999,28.8362,59900.0
2013-08-13 11:25:00,39.67,39.68,39.65,39.68,30900.0,28.8289,28.8362,28.8144,28.8362,30900.0
2013-08-13 11:30:00,39.68,39.71,39.68,39.71,31400.0,28.8362,28.858,28.8362,28.858,31400.0
2013-08-13 11:35:00,39.71,39.72,39.66,39.69,38700.0,28.858,28.8653,28.8217,28.8435,38700.0
2013-08-13 11:40:00,39.69,39.7,39.65,39.66,39000.0,28.8435,28.8507,28.8144,28.8217,39000.0
2013-08-13 11:45:00,39.67,39.68,39.66,39.68,10900.0,28.8289,28.8362,28.8217,28.8362,10900.0
2013-08-13 11:50:00,39.67,39.68,39.66,39.66,19500.0,28.8289,28.8362,28.8217,28.8217,19500.0
2013-08-13 11:55:00,39.66,39.68,39.65,39.66,18200.0,28.8217,28.8362,28.8144,28.8217,18200.0
2013-08-13 12:00:00,39.66,39.66,39.62,39.64,30800.0,28.8217,28.8217,28.7926,28.8071,30800.0
2013-08-13 12:05:00,39.64,39.66,39.61,39.64,24600.0,28.8071,28.8217,28.7853,28.8071,24600.0
2013-08-13 12:10:00,39.65,39.69,39.65,39.69,24200.0,28.8144,28.8435,28.8144,28.8435,24200.0
2013-08-13 12:15:00,39.7,39.75,39.68,39.74,17400.0,28.8507,28.8871,28.8362,28.8798,17400.0
2013-08-13 12:20:00,39.75,39.77,39.71,39.72,30700.0,28.8871,28.9016,28.858,28.8653,30700.0
2013-08-13 12:25:00,39.73,39.77,39.73,39.76,24400.0,28.8725,28.9016,28.8725,28.8943,24400.0
2013-08-13 12:30:00,39.76,39.8,39.76,39.77,62100.0,28.8943,28.9234,28.8943,28.9016,62100.0
2013-08-13 12:35:00,39.77,39.79,39.75,39.78,30700.0,28.9016,28.9161,28.8871,28.9089,30700.0
2013-08-13 12:40:00,39.78,39.8,39.76,39.76,44100.0,28.9089,28.9234,28.8943,28.8943,44100.0
2013-08-13 12:45:00,39.77,39.83,39.77,39.82,43200.0,28.9016,28.9452,28.9016,28.9379,43200.0
2013-08-13 12:50:00,39.82,39.85,39.82,39.83,29200.0,28.9379,28.9597,28.9379,28.9452,29200.0
2013-08-13 12:55:00,39.84,39.85,39.79,39.8,42400.0,28.9525,28.9597,28.9161,28.9234,42400.0
2013-08-13 13:00:00,39.8,39.83,39.8,39.83,51800.0,28.9234,28.9452,28.9234,28.9452,51800.0
2013-08-13 13:05:00,39.82,39.84,39.81,39.82,41900.0,28.9379,28.9525,28.9307,28.9379,41900.0
2013-08-13 13:10:00,39.82,39.84,39.8,39.83,27200.0,28.9379,28.9525,28.9234,28.9452,27200.0
2013-08-13 13:15:00,39.83,39.85,39.81,39.83,20300.0,28.9452,28.9597,28.9307,28.9452,20300.0
2013-08-13 13:20:00,39.83,39.87,39.83,39.87,27800.0,28.9452,28.9743,28.9452,28.9743,27800.0
2013-08-13 13:25:00,39.87,39.92,39.85,39.85,45500.0,28.9743,29.0106,28.9597,28.9597,45500.0
2013-08-13 13:30:00,39.86,39.87,39.84,39.85,19400.0,28.967,28.9743,28.9525,28.9597,19400.0
2013-08-13 13:35:00,39.86,39.87,39.84,39.87,67700.0,28.967,28.9743,28.9525,28.9743,67700.0
2013-08-13 13:40:00,39.87,39.88,39.85,39.85,22000.0,28.9743,28.9815,28.9597,28.9597,22000.0
2013-08-13 13:45:00,39.85,39.86,39.84,39.85,65400.0,28.9597,28.967,28.9525,28.9597,65400.0
2013-08-13 13:50:00,39.86,39.87,39.84,39.85,25000.0,28.967,28.9743,28.9525,28.9597,25000.0
2013-08-13 13:55:00,39.86,39.92,39.84,39.91,130600.0,28.967,29.0106,28.9525,29.0033,130600.0
2013-08-13 14:00:00,39.92,39.92,39.89,39.89,17600.0,29.0106,29.0106,28.9888,28.9888,17600.0
2013-08-13 14:05:00,39.9,39.9,39.87,39.88,12100.0,28.9961,28.9961,28.9743,28.9815,12100.0
2013-08-13 14:10:00,39.88,39.89,39.82,39.83,31200.0,28.9815,28.9888,28.9379,28.9452,31200.0
2013-08-13 14:15:00,39.84,39.86,39.84,39.85,20600.0,28.9525,28.967,28.9525,28.9597,20600.0
2013-08-13 14:20:00,39.85,39.87,39.84,39.85,56200.0,28.9597,28.9743,28.9525,28.9597,56200.0
2013-08-13 14:25:00,39.86,39.86,39.82,39.84,51600.0,28.967,28.967,28.9379,28.9525,51600.0
2013-08-13 14:30:00,39.84,39.87,39.8,39.81,70300.0,28.9525,28.9743,28.9234,28.9307,70300.0
2013-08-13 14:35:00,39.8,39.81,39.77,39.78,36800.0,28.9234,28.9307,28.9016,28.9089,36800.0
2013-08-13 14:40:00,39.77,39.8,39.76,39.79,44500.0,28.9016,28.9234,28.8943,28.9161,44500.0
2013-08-13 14:45:00,39.8,39.8,39.75,39.76,54400.0,28.9234,28.9234,28.8871,28.8943,54400.0
2013-08-13 14:50:00,39.75,39.77,39.74,39.76,57700.0,28.8871,28.9016,28.8798,28.8943,57700.0
2013-08-13 14:55:00,39.77,39.8,39.75,39.8,46000.0,28.9016,28.9234,28.8871,28.9234,46000.0
2013-08-13 15:00:00,39.8,39.81,39.78,39.79,41800.0,28.9234,28.9307,28.9089,28.9161,41800.0
2013-08-13 15:05:00,39.79,39.83,39.79,39.81,29200.0,28.9161,28.9452,28.9161,28.9307,29200.0
2013-08-13 15:10:00,39.81,39.85,39.81,39.83,39600.0,28.9307,28.9597,28.9307,28.9452,39600.0
2013-08-13 15:15:00,39.84,39.84,39.77,39.8,58500.0,28.9525,28.9525,28.9016,28.9234,58500.0
2013-08-13 15:20:00,39.8,39.85,39.79,39.8,57800.0,28.9234,28.9597,28.9161,28.9234,57800.0
2013-08-13 15:25:00,39.81,39.83,39.79,39.8,84600.0,28.9307,28.9452,28.9161,28.9234,84600.0
2013-08-13 15:30:00,39.8,39.83,39.79,39.83,59200.0,28.9234,28.9452,28.9161,28.9452,59200.0
2013-08-13 15:35:00,39.83,39.83,39.78,39.8,61800.0,28.9452,28.9452,28.9089,28.9234,61800.0
2013-08-13 15:40:00,39.79,39.79,39.75,39.76,65900.0,28.9161,28.9161,28.8871,28.8943,65900.0
2013-08-13 15:45:00,39.76,39.78,39.74,39.74,89900.0,28.8943,28.9089,28.8798,28.8798,89900.0
2013-08-13 15:50:00,39.75,39.79,39.75,39.76,65900.0,28.8871,28.9161,28.8871,28.8943,65900.0
2013-08-13 15:55:00,39.76,39.77,39.75,39.76,129600.0,28.8943,28.9016,28.8871,28.8943,129600.0
2013-08-14 09:30:00,39.78,39.78,39.56,39.59,77900.0,28.9089,28.9089,28.749,28.7708,77900.0
2013-08-14 09:35:00,39.59,39.68,39.57,39.63,60200.0,28.7708,28.8362,28.7563,28.7999,60200.0
2013-08-14 09:40:00,39.62,39.65,39.56,39.59,159700.0,28.7926,28.8144,28.749,28.7708,159700.0
2013-08-14 09:45:00,39.59,39.7,39.54,39.66,86200.0,28.7708,28.8507,28.7345,28.8217,86200.0
2013-08-14 09:50:00,39.66,39.7,39.59,39.64,53300.0,28.8217,28.8507,28.7708,28.8071,53300.0
2013-08-14 09:55:00,39.65,39.73,39.61,39.73,54700.0,28.8144,28.8725,28.7853,28.8725,54700.0
2013-08-14 10:00:00,39.73,39.77,39.69,39.76,75100.0,28.8725,28.9016,28.8435,28.8943,75100.0
2013-08-14 10:05:00,39.77,39.77,39.69,39.73,60300.0,28.9016,28.9016,28.8435,28.8725,60300.0
2013-08-14 10:10:00,39.74,39.74,39.64,39.65,70800.0,28.8798,28.8798,28.8071,28.8144,70800.0
2013-08-14 10:15:00,39.66,39.7,39.65,39.67,43400.0,28.8217,28.8507,28.8144,28.8289,43400.0
2013-08-14 10:20:00,39.67,39.72,39.64,39.71,126700.0,28.8289,28.8653,28.8071,28.858,126700.0
2013-08-14 10:25:00,39.71,39.71,39.66,39.67,42300.0,28.858,28.858,28.8217,28.8289,42300.0
2013-08-14 10:30:00,39.66,39.7,39.66,39.69,56000.0,28.8217,28.8507,28.8217,28.8435,56000.0
2013-08-14 10:35:00,39.69,39.7,39.65,39.67,53900.0,28.8435,28.8507,28.8144,28.8289,53900.0
2013-08-14 10:40:00,39.66,39.66,39.6,39.66,54900.0,28.8217,28.8217,28.7781,28.8217,54900.0
2013-08-14 10:45:00,39.66,39.66,39.56,39.61,64700.0,28.8217,28.8217,28.749,28.7853,64700.0
2013-08-14 10:50:00,39.62,39.62,39.56,39.59,50200.0,28.7926,28.7926,28.749,28.7708,50200.0
2013-08-14 10:55:00,39.6,39.63,39.58,39.6,36300.0,28.7781,28.7999,28.7635,28.7781,36300.0
2013-08-14 11:00:00,39.6,39.64,39.59,39.62,51700.0,28.7781,28.8071,28.7708,28.7926,51700.0
2013-08-14 11:05:00,39.61,39.68,39.61,39.66,38100.0,28.7853,28.8362,28.7853,28.8217,38100.0
2013-08-14 11:10:00,39.66,39.67,39.62,39.67,37500.0,28.8217,28.8289,28.7926,28.8289,37500.0
2013-08-14 11:15:00,39.66,39.7,39.63,39.69,23300.0,28.8217,28.8507,28.7999,28.8435,23300.0
2013-08-14 11:20:00,39.7,39.7,39.67,39.69,22400.0,28.8507,28.8507,28.8289,28.8435,22400.0
2013-08-14 11:25:00,39.69,39.7,39.66,39.68,24400.0,28.8435,28.8507,28.8217,28.8362,24400.0
2013-08-14 11:30:00,39.69,39.7,39.67,39.69,28500.0,28.8435,28.8507,28.8289,28.8435,28500.0
2013-08-14 11:35:00,39.68,39.7,39.65,39.69,96600.0,28.8362,28.8507,28.8144,28.8435,96600.0
2013-08-14 11:40:00,39.7,39.73,39.69,39.71,46400.0,28.8507,28.8725,28.8435,28.858,46400.0
2013-08-14 11:45:00,39.71,39.74,39.67,39.69,107000.0,28.858,28.8798,28.8289,28.8435,107000.0
2013-08-14 11:50:00,39.7,39.74,39.66,39.66,102900.0,28.8507,28.8798,28.8217,28.8217,102900.0
2013-08-14 11:55:00,39.66,39.72,39.66,39.68,68400.0,28.8217,28.8653,28.8217,28.8362,68400.0
2013-08-14 12:00:00,39.68,39.78,39.68,39.76,74900.0,28.8362,28.9089,28.8362,28.8943,74900.0
2013-08-14 12:05:00,39.77,39.78,39.74,39.74,77500.0,28.9016,28.9089,28.8798,28.8798,77500.0
2013-08-14 12:10:00,39.74,39.75,39.7,39.7,68000.0,28.8798,28.8871,28.8507,28.8507,68000.0
2013-08-14 12:15:00,39.7,39.74,39.7,39.74,31500.0,28.8507,28.8798,28.8507,28.8798,31500.0
2013-08-14 12:20:00,39.74,39.74,39.7,39.72,25600.0,28.8798,28.8798,28.8507,28.8653,25600.0
2013-08-14 12:25:00,39.73,39.79,39.72,39.79,22600.0,28.8725,28.9161,28.8653,28.9161,22600.0
2013-08-14 12:30:00,39.79,39.79,39.76,39.79,23500.0,28.9161,28.9161,28.8943,28.9161,23500.0
2013-08-14 12:35:00,39.79,39.79,39.74,39.74,29800.0,28.9161,28.9161,28.8798,28.8798,29800.0
2013-08-14 12:40:00,39.74,39.75,39.73,39.73,24200.0,28.8798,28.8871,28.8725,28.8725,24200.0
2013-08-14 12:45:00,39.73,39.73,39.69,39.7,29500.0,28.8725,28.8725,28.8435,28.8507,29500.0
2013-08-14 12:50:00,39.7,39.72,39.7,39.71,21200.0,28.8507,28.8653,28.8507,28.858,21200.0
2013-08-14 12:55:00,39.71,39.71,39.65,39.65,28200.0,28.858,28.858,28.8144,28.8144,28200.0
2013-08-14 13:00:00,39.66,39.68,39.62,39.65,84600.0,28.8217,28.8362,28.7926,28.8144,84600.0
2013-08-14 13:05:00,39.65,39.66,39.63,39.66,48500.0,28.8144,28.8217,28.7999,28.8217,48500.0
2013-08-14 13:10:00,39.66,39.66,39.57,39.57,36700.0,28.8217,28.8217,28.7563,28.7563,36700.0
2013-08-14 13:15:00,39.57,39.58,39.55,39.58,44500.0,28.7563,28.7635,28.7417,28.7635,44500.0
2013-08-14 13:20:00,39.59,39.62,39.58,39.62,48600.0,28.7708,28.7926,28.7635,28.7926,48600.0
2013-08-14 13:25:00,39.62,39.63,39.61,39.62,41500.0,28.7926,28.7999,28.7853,28.7926,41500.0
2013-08-14 13:30:00,39.61,39.61,39.52,39.52,81000.0,28.7853,28.7853,28.7199,28.7199,81000.0
2013-08-14 13:35:00,39.52,39.53,39.48,39.49,120800.0,28.7199,28.7272,28.6909,28.6981,120800.0
2013-08-14 13:40:00,39.49,39.52,39.48,39.49,91100.0,28.6981,28.7199,28.6909,28.6981,91100.0
2013-08-14 13:45:00,39.49,39.51,39.44,39.49,62600.0,28.6981,28.7127,28.6618,28.6981,62600.0
2013-08-14 13:50:00,39.49,39.52,39.45,39.45,98000.0,28.6981,28.7199,28.6691,28.6691,98000.0
2013-08-14 13:55:00,39.46,39.47,39.35,39.37,146300.0,28.6763,28.6836,28.5964,28.6109,146300.0
2013-08-14 14:00:00,39.36,39.42,39.33,39.42,142500.0,28.6036,28.6472,28.5818,28.6472,142500.0
2013-08-14 14:05:00,39.42,39.46,39.39,39.4,159200.0,28.6472,28.6763,28.6254,28.6327,159200.0
2013-08-14 14:10:00,39.39,39.42,39.3,39.3,182500.0,28.6254,28.6472,28.56,28.56,182500.0
2013-08-14 14:15:00,39.3,39.32,39.21,39.21,197200.0,28.56,28.5746,28.4946,28.4946,197200.0
2013-08-14 14:20:00,39.21,39.25,39.15,39.2,240400.0,28.4946,28.5237,28.451,28.4874,240400.0
2013-08-14 14:25:00,39.2,39.21,39.12,39.2,297300.0,28.4874,28.4946,28.4292,28.4874,297300.0
2013-08-14 14:30:00,39.2,39.3,39.2,39.26,116700.0,28.4874,28.56,28.4874,28.531,116700.0
2013-08-14 14:35:00,39.27,39.27,39.19,39.22,157700.0,28.5382,28.5382,28.4801,28.5019,157700.0
2013-08-14 14:40:00,39.23,39.26,39.2,39.22,88900.0,28.5092,28.531,28.4874,28.5019,88900.0
2013-08-14 14:45:00,39.22,39.27,39.22,39.22,81300.0,28.5019,28.5382,28.5019,28.5019,81300.0
2013-08-14 14:50:00,39.23,39.25,39.19,39.19,97100.0,28.5092,28.5237,28.4801,28.4801,97100.0
2013-08-14 14:55:00,39.2,39.25,39.15,39.15,103700.0,28.4874,28.5237,28.451,28.451,103700.0
2013-08-14 15:00:00,39.15,39.17,39.06,39.06,298200.0,28.451,28.4656,28.3856,28.3856,298200.0
2013-08-14 15:05:00,39.06,39.18,39.04,39.18,314700.0,28.3856,28.4728,28.3711,28.4728,314700.0
2013-08-14 15:10:00,39.18,39.29,39.18,39.29,72700.0,28.4728,28.5528,28.4728,28.5528,72700.0
2013-08-14 15:15:00,39.29,39.29,39.17,39.17,114700.0,28.5528,28.5528,28.4656,28.4656,114700.0
2013-08-14 15:20:00,39.17,39.19,39.1,39.12,267200.0,28.4656,28.4801,28.4147,28.4292,267200.0
2013-08-14 15:25:00,39.13,39.24,39.13,39.23,122400.0,28.4365,28.5164,28.4365,28.5092,122400.0
2013-08-14 15:30:00,39.23,39.27,39.21,39.23,274900.0,28.5092,28.5382,28.4946,28.5092,274900.0
2013-08-14 15:35:00,39.24,39.29,39.21,39.26,320900.0,28.5164,28.5528,28.4946,28.531,320900.0
2013-08-14 15:40:00,39.26,39.27,39.21,39.24,178900.0,28.531,28.5382,28.4946,28.5164,178900.0
2013-08-14 15:45:00,39.24,39.24,39.15,39.18,208500.0,28.5164,28.5164,28.451,28.4728,208500.0
2013-08-14 15:50:00,39.17,39.24,39.17,39.23,204000.0,28.4656,28.5164,28.4656,28.5092,204000.0
2013-08-14 15:55:00,39.22,39.23,39.14,39.16,644700.0,28.5019,28.5092,28.4438,28.4583,644700.0
2013-08-15 09:30:00,38.75,38.79,38.36,38.57,273500.0,28.1603,28.1894,27.8769,28.0295,273500.0
2013-08-15 09:35:00,38.58,38.74,38.51,38.7,173100.0,28.0368,28.1531,27.9859,28.124,173100.0
2013-08-15 09:40:00,38.72,38.9,38.67,38.9,171000.0,28.1385,28.2694,28.1022,28.2694,171000.0
2013-08-15 09:45:00,38.9,38.9,38.71,38.71,105500.0,28.2694,28.2694,28.1313,28.1313,105500.0
2013-08-15 09:50:00,38.71,38.74,38.62,38.66,119100.0,28.1313,28.1531,28.0659,28.0949,119100.0
2013-08-15 09:55:00,38.66,38.72,38.63,38.67,140400.0,28.0949,28.1385,28.0731,28.1022,140400.0
2013-08-15 10:00:00,38.67,38.68,38.58,38.66,111300.0,28.1022,28.1095,28.0368,28.0949,111300.0
2013-08-15 10:05:00,38.66,38.69,38.56,38.61,82900.0,28.0949,28.1167,28.0223,28.0586,82900.0
2013-08-15 10:10:00,38.61,38.62,38.48,38.51,122000.0,28.0586,28.0659,27.9641,27.9859,122000.0
2013-08-15 10:15:00,38.51,38.54,38.46,38.53,78800.0,27.9859,28.0077,27.9496,28.0005,78800.0
2013-08-15 10:20:00,38.53,38.6,38.51,38.59,122200.0,28.0005,28.0513,27.9859,28.0441,122200.0
2013-08-15 10:25:00,38.6,38.66,38.59,38.62,151900.0,28.0513,28.0949,28.0441,28.0659,151900.0
2013-08-15 10:30:00,38.62,38.7,38.59,38.69,207100.0,28.0659,28.124,28.0441,28.1167,207100.0
2013-08-15 10:35:00,38.69,38.74,38.67,38.69,84900.0,28.1167,28.1531,28.1022,28.1167,84900.0
2013-08-15 10:40:00,38.69,38.72,38.66,38.69,111400.0,28.1167,28.1385,28.0949,28.1167,111400.0
2013-08-15 10:45:00,38.7,38.73,38.66,38.68,62300.0,28.124,28.1458,28.0949,28.1095,62300.0
2013-08-15 10:50:00,38.68,38.68,38.51,38.52,143900.0,28.1095,28.1095,27.9859,27.9932,143900.0
2013-08-15 10:55:00,38.53,38.57,38.49,38.57,115800.0,28.0005,28.0295,27.9714,28.0295,115800.0
2013-08-15 11:00:00,38.57,38.61,38.55,38.6,58800.0,28.0295,28.0586,28.015,28.0513,58800.0
2013-08-15 11:05:00,38.6,38.63,38.56,38.57,84900.0,28.0513,28.0731,28.0223,28.0295,84900.0
2013-08-15 11:10:00,38.57,38.69,38.57,38.65,87300.0,28.0295,28.1167,28.0295,28.0877,87300.0
2013-08-15 11:15:00,38.64,38.7,38.64,38.68,52200.0,28.0804,28.124,28.0804,28.1095,52200.0
2013-08-15 11:20:00,38.67,38.71,38.66,38.71,48000.0,28.1022,28.1313,28.0949,28.1313,48000.0
2013-08-15 11:25:00,38.71,38.73,38.7,38.72,36800.0,28.1313,28.1458,28.124,28.1385,36800.0
2013-08-15 11:30:00,38.72,38.72,38.66,38.67,39500.0,28.1385,28.1385,28.0949,28.1022,39500.0
2013-08-15 11:35:00,38.66,38.7,38.66,38.7,69800.0,28.0949,28.124,28.0949,28.124,69800.0
2013-08-15 11:40:00,38.7,38.73,38.67,38.71,118900.0,28.124,28.1458,28.1022,28.1313,118900.0
2013-08-15 11:45:00,38.71,38.75,38.71,38.73,76100.0,28.1313,28.1603,28.1313,28.1458,76100.0
2013-08-15 11:50:00,38.73,38.77,38.71,38.77,60900.0,28.1458,28.1749,28.1313,28.1749,60900.0
2013-08-15 11:55:00,38.77,38.8,38.77,38.77,96300.0,28.1749,28.1967,28.1749,28.1749,96300.0
2013-08-15 12:00:00,38.77,38.79,38.76,38.77,25000.0,28.1749,28.1894,28.1676,28.1749,25000.0
2013-08-15 12:05:00,38.77,38.79,38.76,38.79,77800.0,28.1749,28.1894,28.1676,28.1894,77800.0
2013-08-15 12:10:00,38.79,38.8,38.74,38.8,80800.0,28.1894,28.1967,28.1531,28.1967,80800.0
2013-08-15 12:15:00,38.78,38.8,38.77,38.79,66600.0,28.1821,28.1967,28.1749,28.1894,66600.0
2013-08-15 12:20:00,38.79,38.79,38.77,38.79,68400.0,28.1894,28.1894,28.1749,28.1894,68400.0
2013-08-15 12:25:00,38.79,38.84,38.77,38.8,64900.0,28.1894,28.2258,28.1749,28.1967,64900.0
2013-08-15 12:30:00,38.8,38.82,38.79,38.8,39300.0,28.1967,28.2112,28.1894,28.1967,39300.0
2013-08-15 12:35:00,38.8,38.8,38.74,38.78,144600.0,28.1967,28.1967,28.1531,28.1821,144600.0
2013-08-15 12:40:00,38.79,38.79,38.72,38.72,98400.0,28.1894,28.1894,28.1385,28.1385,98400.0
2013-08-15 12:45:00,38.72,38.72,38.62,38.63,46600.0,28.1385,28.1385,28.0659,28.0731,46600.0
2013-08-15 12:50:00,38.63,38.71,38.62,38.69,86100.0,28.0731,28.1313,28.0659,28.1167,86100.0
2013-08-15 12:55:00,38.68,38.7,38.66,38.68,64400.0,28.1095,28.124,28.0949,28.1095,64400.0
2013-08-15 13:00:00,38.68,38.72,38.65,38.68,58600.0,28.1095,28.1385,28.0877,28.1095,58600.0
2013-08-15 13:05:00,38.68,38.7,38.65,38.7,52100.0,28.1095,28.124,28.0877,28.124,52100.0
2013-08-15 13:10:00,38.71,38.75,38.7,38.75,127300.0,28.1313,28.1603,28.124,28.1603,127300.0
2013-08-15 13:15:00,38.75,38.75,38.72,38.73,98700.0,28.1603,28.1603,28.1385,28.1458,98700.0
2013-08-15 13:20:00,38.73,38.75,38.69,38.73,57300.0,28.1458,28.1603,28.1167,28.1458,57300.0
2013-08-15 13:25:00,38.73,38.73,38.7,38.71,44100.0,28.1458,28.1458,28.124,28.1313,44100.0
2013-08-15 13:30:00,38.71,38.76,38.7,38.76,65200.0,28.1313,28.1676,28.124,28.1676,65200.0
2013-08-15 13:35:00,38.75,38.77,38.75,38.75,55500.0,28.1603,28.1749,28.1603,28.1603,55500.0
2013-08-15 13:40:00,38.75,38.76,38.73,38.75,69500.0,28.1603,28.1676,28.1458,28.1603,69500.0
2013-08-15 13:45:00,38.75,38.76,38.74,38.76,44800.0,28.1603,28.1676,28.1531,28.1676,44800.0
2013-08-15 13:50:00,38.75,38.78,38.75,38.76,44800.0,28.1603,28.1821,28.1603,28.1676,44800.0
2013-08-15 13:55:00,38.75,38.76,38.71,38.72,66400.0,28.1603,28.1676,28.1313,28.1385,66400.0
2013-08-15 14:00:00,38.73,38.74,38.68,38.69,50000.0,28.1458,28.1531,28.1095,28.1167,50000.0
2013-08-15 14:05:00,38.69,38.7,38.66,38.68,93300.0,28.1167,28.124,28.0949,28.1095,93300.0
2013-08-15 14:10:00,38.69,38.71,38.65,38.66,111400.0,28.1167,28.1313,28.0877,28.0949,111400.0
2013-08-15 14:15:00,38.66,38.7,38.65,38.7,66700.0,28.0949,28.124,28.0877,28.124,66700.0
2013-08-15 14:20:00,38.7,38.72,38.68,38.71,55400.0,28.124,28.1385,28.1095,28.1313,55400.0
2013-08-15 14:25:00,38.72,38.76,38.71,38.72,101700.0,28.1385,28.1676,28.1313,28.1385,101700.0
2013-08-15 14:30:00,38.72,38.73,38.7,38.73,89500.0,28.1385,28.1458,28.124,28.1458,89500.0
2013-08-15 14:35:00,38.73,38.75,38.68,38.68,59000.0,28.1458,28.1603,28.1095,28.1095,59000.0
2013-08-15 14:40:00,38.68,38.75,38.68,38.75,61700.0,28.1095,28.1603,28.1095,28.1603,61700.0
2013-08-15 14:45:00,38.75,38.77,38.73,38.73,60100.0,28.1603,28.1749,28.1458,28.1458,60100.0
2013-08-15 14:50:00,38.73,38.75,38.7,38.75,72500.0,28.1458,28.1603,28.124,28.1603,72500.0
2013-08-15 14:55:00,38.75,38.75,38.69,38.69,50500.0,28.1603,28.1603,28.1167,28.1167,50500.0
2013-08-15 15:00:00,38.68,38.71,38.66,38.66,95200.0,28.1095,28.1313,28.0949,28.0949,95200.0
2013-08-15 15:05:00,38.66,38.71,38.66,38.7,78400.0,28.0949,28.1313,28.0949,28.124,78400.0
2013-08-15 15:10:00,38.7,38.7,38.62,38.63,83700.0,28.124,28.124,28.0659,28.0731,83700.0
2013-08-15 15:15:00,38.63,38.65,38.6,38.61,69200.0,28.0731,28.0877,28.0513,28.0586,69200.0
2013-08-15 15:20:00,38.62,38.65,38.6,38.65,66300.0,28.0659,28.0877,28.0513,28.0877,66300.0
2013-08-15 15:25:00,38.65,38.67,38.63,38.67,83200.0,28.0877,28.1022,28.0731,28.1022,83200.0
2013-08-15 15:30:00,38.67,38.71,38.66,38.68,154700.0,28.1022,28.1313,28.0949,28.1095,154700.0
2013-08-15 15:35:00,38.68,38.71,38.66,38.69,84600.0,28.1095,28.1313,28.0949,28.1167,84600.0
2013-08-15 15:40:00,38.7,38.7,38.64,38.66,107600.0,28.124,28.124,28.0804,28.0949,107600.0
2013-08-15 15:45:00,38.65,38.7,38.65,38.68,92100.0,28.0877,28.124,28.0877,28.1095,92100.0
2013-08-15 15:50:00,38.67,38.67,38.61,38.63,137700.0,28.1022,28.1022,28.0586,28.0731,137700.0
2013-08-15 15:55:00,38.62,38.67,38.6,38.64,339900.0,28.0659,28.1022,28.0513,28.0804,339900.0
2013-08-16 09:30:00,38.63,38.73,38.44,38.72,745300.0,28.0731,28.1458,27.9351,28.1385,745300.0
2013-08-16 09:35:00,38.71,38.77,38.63,38.72,137200.0,28.1313,28.1749,28.0731,28.1385,137200.0
2013-08-16 09:40:00,38.73,38.92,38.72,38.83,124400.0,28.1458,28.2839,28.1385,28.2185,124400.0
2013-08-16 09:45:00,38.83,38.94,38.79,38.9,88600.0,28.2185,28.2984,28.1894,28.2694,88600.0
2013-08-16 09:50:00,38.91,38.97,38.9,38.94,90600.0,28.2766,28.3202,28.2694,28.2984,90600.0
2013-08-16 09:55:00,38.94,38.95,38.79,38.86,86100.0,28.2984,28.3057,28.1894,28.2403,86100.0
2013-08-16 10:00:00,38.87,38.89,38.73,38.87,83500.0,28.2476,28.2621,28.1458,28.2476,83500.0
2013-08-16 10:05:00,38.87,39.02,38.87,39.0,147100.0,28.2476,28.3566,28.2476,28.342,147100.0
2013-08-16 10:10:00,39.0,39.01,38.95,38.97,83400.0,28.342,28.3493,28.3057,28.3202,83400.0
2013-08-16 10:15:00,38.98,38.98,38.91,38.91,81200.0,28.3275,28.3275,28.2766,28.2766,81200.0
2013-08-16 10:20:00,38.91,38.93,38.86,38.88,61400.0,28.2766,28.2912,28.2403,28.2548,61400.0
2013-08-16 10:25:00,38.87,38.92,38.84,38.91,58800.0,28.2476,28.2839,28.2258,28.2766,58800.0
2013-08-16 10:30:00,38.92,38.96,38.86,38.94,61600.0,28.2839,28.313,28.2403,28.2984,61600.0
2013-08-16 10:35:00,38.94,38.99,38.94,38.97,64900.0,28.2984,28.3348,28.2984,28.3202,64900.0
2013-08-16 10:40:00,38.97,38.98,38.92,38.93,63800.0,28.3202,28.3275,28.2839,28.2912,63800.0
2013-08-16 10:45:00,38.94,38.99,38.93,38.97,40400.0,28.2984,28.3348,28.2912,28.3202,40400.0
2013-08-16 10:50:00,38.97,38.99,38.94,38.98,81300.0,28.3202,28.3348,28.2984,28.3275,81300.0
2013-08-16 10:55:00,38.98,38.98,38.94,38.97,63300.0,28.3275,28.3275,28.2984,28.3202,63300.0
2013-08-16 11:00:00,38.96,38.99,38.94,38.98,67700.0,28.313,28.3348,28.2984,28.3275,67700.0
2013-08-16 11:05:00,38.98,39.0,38.91,38.91,61400.0,28.3275,28.342,28.2766,28.2766,61400.0
2013-08-16 11:10:00,38.91,38.98,38.91,38.97,41700.0,28.2766,28.3275,28.2766,28.3202,41700.0
2013-08-16 11:15:00,38.98,39.04,38.98,39.0,58200.0,28.3275,28.3711,28.3275,28.342,58200.0
2013-08-16 11:20:00,39.0,39.0,38.96,39.0,32500.0,28.342,28.342,28.313,28.342,32500.0
2013-08-16 11:25:00,39.0,39.0,38.94,38.96,51500.0,28.342,28.342,28.2984,28.313,51500.0
2013-08-16 11:30:00,38.96,39.0,38.96,38.98,32900.0,28.313,28.342,28.313,28.3275,32900.0
2013-08-16 11:35:00,38.98,39.04,38.98,39.02,52600.0,28.3275,28.3711,28.3275,28.3566,52600.0
2013-08-16 11:40:00,39.03,39.05,39.01,39.04,35900.0,28.3638,28.3784,28.3493,28.3711,35900.0
2013-08-16 11:45:00,39.04,39.05,39.01,39.02,36600.0,28.3711,28.3784,28.3493,28.3566,36600.0
2013-08-16 11:50:00,39.01,39.02,38.97,39.01,35200.0,28.3493,28.3566,28.3202,28.3493,35200.0
2013-08-16 11:55:00,39.01,39.02,38.98,39.0,32400.0,28.3493,28.3566,28.3275,28.342,32400.0
2013-08-16 12:00:00,39.0,39.0,38.94,38.95,49100.0,28.342,28.342,28.2984,28.3057,49100.0
2013-08-16 12:05:00,38.95,38.97,38.94,38.97,27400.0,28.3057,28.3202,28.2984,28.3202,27400.0
2013-08-16 12:10:00,38.97,38.99,38.94,38.99,32200.0,28.3202,28.3348,28.2984,28.3348,32200.0
2013-08-16 12:15:00,38.99,38.99,38.95,38.96,38600.0,28.3348,28.3348,28.3057,28.313,38600.0
2013-08-16 12:20:00,38.96,38.96,38.91,38.93,22600.0,28.313,28.313,28.2766,28.2912,22600.0
2013-08-16 12:25:00,38.93,38.94,38.89,38.9,37200.0,28.2912,28.2984,28.2621,28.2694,37200.0
2013-08-16 12:30:00,38.9,38.9,38.87,38.88,33300.0,28.2694,28.2694,28.2476,28.2548,33300.0
2013-08-16 12:35:00,38.89,38.9,38.86,38.87,60700.0,28.2621,28.2694,28.2403,28.2476,60700.0
2013-08-16 12:40:00,38.86,38.88,38.84,38.86,29200.0,28.2403,28.2548,28.2258,28.2403,29200.0
2013-08-16 12:45:00,38.85,38.86,38.78,38.79,128600.0,28.233,28.2403,28.1821,28.1894,128600.0
2013-08-16 12:50:00,38.79,38.86,38.79,38.86,44500.0,28.1894,28.2403,28.1894,28.2403,44500.0
2013-08-16 12:55:00,38.86,38.88,38.85,38.85,25800.0,28.2403,28.2548,28.233,28.233,25800.0
2013-08-16 13:00:00,38.85,38.88,38.81,38.82,32500.0,28.233,28.2548,28.204,28.2112,32500.0
2013-08-16 13:05:00,38.82,38.83,38.75,38.76,40500.0,28.2112,28.2185,28.1603,28.1676,40500.0
2013-08-16 13:10:00,38.77,38.77,38.76,38.76,33600.0,28.1749,28.1749,28.1676,28.1676,33600.0
2013-08-16 13:15:00,38.76,38.82,38.76,38.8,42200.0,28.1676,28.2112,28.1676,28.1967,42200.0
2013-08-16 13:20:00,38.79,38.84,38.75,38.84,34800.0,28.1894,28.2258,28.1603,28.2258,34800.0
2013-08-16 13:25:00,38.83,38.84,38.79,38.79,33500.0,28.2185,28.2258,28.1894,28.1894,33500.0
2013-08-16 13:30:00,38.79,38.82,38.77,38.82,35100.0,28.1894,28.2112,28.1749,28.2112,35100.0
2013-08-16 13:35:00,38.82,38.84,38.76,38.77,40900.0,28.2112,28.2258,28.1676,28.1749,40900.0
2013-08-16 13:40:00,38.78,38.8,38.76,38.77,27500.0,28.1821,28.1967,28.1676,28.1749,27500.0
2013-08-16 13:45:00,38.77,38.84,38.76,38.82,43300.0,28.1749,28.2258,28.1676,28.2112,43300.0
2013-08-16 13:50:00,38.82,38.88,38.82,38.83,25400.0,28.2112,28.2548,28.2112,28.2185,25400.0
2013-08-16 13:55:00,38.83,38.89,38.83,38.88,51400.0,28.2185,28.2621,28.2185,28.2548,51400.0
2013-08-16 14:00:00,38.88,38.88,38.81,38.81,51900.0,28.2548,28.2548,28.204,28.204,51900.0
2013-08-16 14:05:00,38.81,38.82,38.72,38.79,58300.0,28.204,28.2112,28.1385,28.1894,58300.0
2013-08-16 14:10:00,38.79,38.83,38.78,38.8,42400.0,28.1894,28.2185,28.1821,28.1967,42400.0
2013-08-16 14:15:00,38.8,38.8,38.75,38.8,46300.0,28.1967,28.1967,28.1603,28.1967,46300.0
2013-08-16 14:20:00,38.79,38.8,38.77,38.78,37100.0,28.1894,28.1967,28.1749,28.1821,37100.0
2013-08-16 14:25:00,38.78,38.83,38.77,38.83,28100.0,28.1821,28.2185,28.1749,28.2185,28100.0
2013-08-16 14:30:00,38.83,38.83,38.78,38.78,32500.0,28.2185,28.2185,28.1821,28.1821,32500.0
2013-08-16 14:35:00,38.78,38.79,38.75,38.77,37800.0,28.1821,28.1894,28.1603,28.1749,37800.0
2013-08-16 14:40:00,38.76,38.81,38.75,38.78,47100.0,28.1676,28.204,28.1603,28.1821,47100.0
2013-08-16 14:45:00,38.78,38.88,38.78,38.85,53900.0,28.1821,28.2548,28.1821,28.233,53900.0
2013-08-16 14:50:00,38.86,38.92,38.86,38.9,92300.0,28.2403,28.2839,28.2403,28.2694,92300.0
2013-08-16 14:55:00,38.9,38.9,38.85,38.87,52000.0,28.2694,28.2694,28.233,28.2476,52000.0
2013-08-16 15:00:00,38.87,38.88,38.86,38.88,26700.0,28.2476,28.2548,28.2403,28.2548,26700.0
2013-08-16 15:05:00,38.88,38.94,38.88,38.9,52100.0,28.2548,28.2984,28.2548,28.2694,52100.0
2013-08-16 15:10:00,38.91,38.91,38.85,38.85,58300.0,28.2766,28.2766,28.233,28.233,58300.0
2013-08-16 15:15:00,38.85,38.86,38.79,38.79,59500.0,28.233,28.2403,28.1894,28.1894,59500.0
2013-08-16 15:20:00,38.79,38.83,38.79,38.83,83500.0,28.1894,28.2185,28.1894,28.2185,83500.0
2013-08-16 15:25:00,38.83,38.84,38.78,38.83,101600.0,28.2185,28.2258,28.1821,28.2185,101600.0
2013-08-16 15:30:00,38.84,38.9,38.83,38.88,81300.0,28.2258,28.2694,28.2185,28.2548,81300.0
2013-08-16 15:35:00,38.88,38.91,38.87,38.9,70100.0,28.2548,28.2766,28.2476,28.2694,70100.0
2013-08-16 15:40:00,38.9,38.9,38.85,38.87,67400.0,28.2694,28.2694,28.233,28.2476,67400.0
2013-08-16 15:45:00,38.86,38.88,38.82,38.83,88400.0,28.2403,28.2548,28.2112,28.2185,88400.0
2013-08-16 15:50:00,38.83,38.84,38.79,38.8,181600.0,28.2185,28.2258,28.1894,28.1967,181600.0
2013-08-16 15:55:00,38.8,38.8,38.74,38.74,204200.0,28.1967,28.1967,28.1531,28.1531,204200.0
2013-08-19 09:30:00,38.84,38.94,38.73,38.84,145700.0,28.2258,28.2984,28.1458,28.2258,145700.0
2013-08-19 09:35:00,38.84,38.92,38.81,38.85,64400.0,28.2258,28.2839,28.204,28.233,64400.0
2013-08-19 09:40:00,38.86,38.94,38.84,38.88,123500.0,28.2403,28.2984,28.2258,28.2548,123500.0
2013-08-19 09:45:00,38.88,38.93,38.84,38.89,96000.0,28.2548,28.2912,28.2258,28.2621,96000.0
2013-08-19 09:50:00,38.88,38.94,38.82,38.9,77700.0,28.2548,28.2984,28.2112,28.2694,77700.0
2013-08-19 09:55:00,38.92,38.94,38.89,38.92,63500.0,28.2839,28.2984,28.2621,28.2839,63500.0
2013-08-19 10:00:00,38.92,39.03,38.92,38.95,83400.0,28.2839,28.3638,28.2839,28.3057,83400.0
2013-08-19 10:05:00,38.95,39.01,38.93,38.93,73200.0,28.3057,28.3493,28.2912,28.2912,73200.0
2013-08-19 10:10:00,38.93,38.95,38.83,38.85,70400.0,28.2912,28.3057,28.2185,28.233,70400.0
2013-08-19 10:15:00,38.85,38.87,38.81,38.81,88500.0,28.233,28.2476,28.204,28.204,88500.0
2013-08-19 10:20:00,38.81,38.83,38.77,38.77,63000.0,28.204,28.2185,28.1749,28.1749,63000.0
2013-08-19 10:25:00,38.77,38.79,38.73,38.79,84100.0,28.1749,28.1894,28.1458,28.1894,84100.0
2013-08-19 10:30:00,38.79,38.83,38.78,38.78,70300.0,28.1894,28.2185,28.1821,28.1821,70300.0
2013-08-19 10:35:00,38.78,38.8,38.75,38.77,72300.0,28.1821,28.1967,28.1603,28.1749,72300.0
2013-08-19 10:40:00,38.79,38.83,38.74,38.75,54600.0,28.1894,28.2185,28.1531,28.1603,54600.0
2013-08-19 10:45:00,38.75,38.81,38.75,38.79,39500.0,28.1603,28.204,28.1603,28.1894,39500.0
2013-08-19 10:50:00,38.78,38.78,38.73,38.77,54500.0,28.1821,28.1821,28.1458,28.1749,54500.0
2013-08-19 10:55:00,38.77,38.77,38.7,38.72,50500.0,28.1749,28.1749,28.124,28.1385,50500.0
2013-08-19 11:00:00,38.72,38.72,38.61,38.62,105500.0,28.1385,28.1385,28.0586,28.0659,105500.0
2013-08-19 11:05:00,38.62,38.66,38.61,38.64,57000.0,28.0659,28.0949,28.0586,28.0804,57000.0
2013-08-19 11:10:00,38.64,38.66,38.62,38.66,101400.0,28.0804,28.0949,28.0659,28.0949,101400.0
2013-08-19 11:15:00,38.65,38.67,38.61,38.63,64100.0,28.0877,28.1022,28.0586,28.0731,64100.0
2013-08-19 11:20:00,38.64,38.68,38.64,38.66,41800.0,28.0804,28.1095,28.0804,28.0949,41800.0
2013-08-19 11:25:00,38.66,38.68,38.63,38.64,52800.0,28.0949,28.1095,28.0731,28.0804,52800.0
2013-08-19 11:30:00,38.64,38.65,38.61,38.63,65300.0,28.0804,28.0877,28.0586,28.0731,65300.0
2013-08-19 11:35:00,38.62,38.69,38.62,38.67,79500.0,28.0659,28.1167,28.0659,28.1022,79500.0
2013-08-19 11:40:00,38.68,38.7,38.66,38.66,33700.0,28.1095,28.124,28.0949,28.0949,33700.0
2013-08-19 11:45:00,38.66,38.69,38.64,38.65,35400.0,28.0949,28.1167,28.0804,28.0877,35400.0
2013-08-19 11:50:00,38.65,38.66,38.61,38.63,38800.0,28.0877,28.0949,28.0586,28.0731,38800.0
2013-08-19 11:55:00,38.63,38.66,38.61,38.62,48900.0,28.0731,28.0949,28.0586,28.0659,48900.0
2013-08-19 12:00:00,38.62,38.64,38.6,38.64,35300.0,28.0659,28.0804,28.0513,28.0804,35300.0
2013-08-19 12:05:00,38.65,38.66,38.63,38.64,27200.0,28.0877,28.0949,28.0731,28.0804,27200.0
2013-08-19 12:10:00,38.63,38.67,38.63,38.66,64200.0,28.0731,28.1022,28.0731,28.0949,64200.0
2013-08-19 12:15:00,38.66,38.68,38.64,38.68,24300.0,28.0949,28.1095,28.0804,28.1095,24300.0
2013-08-19 12:20:00,38.68,38.69,38.65,38.65,23900.0,28.1095,28.1167,28.0877,28.0877,23900.0
2013-08-19 12:25:00,38.66,38.67,38.64,38.64,14400.0,28.0949,28.1022,28.0804,28.0804,14400.0
2013-08-19 12:30:00,38.64,38.65,38.61,38.65,38400.0,28.0804,28.0877,28.0586,28.0877,38400.0
2013-08-19 12:35:00,38.65,38.65,38.62,38.65,26000.0,28.0877,28.0877,28.0659,28.0877,26000.0
2013-08-19 12:40:00,38.65,38.68,38.64,38.68,41900.0,28.0877,28.1095,28.0804,28.1095,41900.0
2013-08-19 12:45:00,38.68,38.69,38.66,38.66,21800.0,28.1095,28.1167,28.0949,28.0949,21800.0
2013-08-19 12:50:00,38.67,38.67,38.63,38.63,14100.0,28.1022,28.1022,28.0731,28.0731,14100.0
2013-08-19 12:55:00,38.64,38.64,38.61,38.62,27400.0,28.0804,28.0804,28.0586,28.0659,27400.0
2013-08-19 13:00:00,38.62,38.63,38.6,38.6,14400.0,28.0659,28.0731,28.0513,28.0513,14400.0
2013-08-19 13:05:00,38.61,38.64,38.61,38.63,19500.0,28.0586,28.0804,28.0586,28.0731,19500.0
2013-08-19 13:10:00,38.63,38.63,38.62,38.63,24600.0,28.0731,28.0731,28.0659,28.0731,24600.0
2013-08-19 13:15:00,38.62,38.63,38.5,38.51,136500.0,28.0659,28.0731,27.9787,27.9859,136500.0
2013-08-19 13:20:00,38.5,38.54,38.49,38.54,59900.0,27.9787,28.0077,27.9714,28.0077,59900.0
2013-08-19 13:25:00,38.53,38.58,38.53,38.57,22100.0,28.0005,28.0368,28.0005,28.0295,22100.0
2013-08-19 13:30:00,38.57,38.58,38.51,38.52,39300.0,28.0295,28.0368,27.9859,27.9932,39300.0
2013-08-19 13:35:00,38.52,38.57,38.5,38.57,44500.0,27.9932,28.0295,27.9787,28.0295,44500.0
2013-08-19 13:40:00,38.56,38.61,38.56,38.61,45000.0,28.0223,28.0586,28.0223,28.0586,45000.0
2013-08-19 13:45:00,38.61,38.62,38.59,38.61,18100.0,28.0586,28.0659,28.0441,28.0586,18100.0
2013-08-19 13:50:00,38.6,38.63,38.6,38.63,25800.0,28.0513,28.0731,28.0513,28.0731,25800.0
2013-08-19 13:55:00,38.63,38.66,38.63,38.66,21600.0,28.0731,28.0949,28.0731,28.0949,21600.0
2013-08-19 14:00:00,38.67,38.68,38.64,38.65,50000.0,28.1022,28.1095,28.0804,28.0877,50000.0
2013-08-19 14:05:00,38.66,38.67,38.65,38.66,18700.0,28.0949,28.1022,28.0877,28.0949,18700.0
2013-08-19 14:10:00,38.66,38.66,38.62,38.63,29300.0,28.0949,28.0949,28.0659,28.0731,29300.0
2013-08-19 14:15:00,38.63,38.65,38.62,38.64,69800.0,28.0731,28.0877,28.0659,28.0804,69800.0
2013-08-19 14:20:00,38.64,38.65,38.6,38.62,37000.0,28.0804,28.0877,28.0513,28.0659,37000.0
2013-08-19 14:25:00,38.62,38.63,38.6,38.63,29400.0,28.0659,28.0731,28.0513,28.0731,29400.0
2013-08-19 14:30:00,38.63,38.63,38.58,38.58,41000.0,28.0731,28.0731,28.0368,28.0368,41000.0
2013-08-19 14:35:00,38.59,38.59,38.55,38.56,70800.0,28.0441,28.0441,28.015,28.0223,70800.0
2013-08-19 14:40:00,38.56,38.6,38.53,38.59,91300.0,28.0223,28.0513,28.0005,28.0441,91300.0
2013-08-19 14:45:00,38.59,38.6,38.57,38.57,95800.0,28.0441,28.0513,28.0295,28.0295,95800.0
2013-08-19 14:50:00,38.58,38.59,38.55,38.56,61000.0,28.0368,28.0441,28.015,28.0223,61000.0
2013-08-19 14:55:00,38.56,38.57,38.54,38.55,57600.0,28.0223,28.0295,28.0077,28.015,57600.0
2013-08-19 15:00:00,38.55,38.56,38.5,38.52,51800.0,28.015,28.0223,27.9787,27.9932,51800.0
2013-08-19 15:05:00,38.52,38.54,38.51,38.52,72400.0,27.9932,28.0077,27.9859,27.9932,72400.0
2013-08-19 15:10:00,38.52,38.54,38.51,38.52,51900.0,27.9932,28.0077,27.9859,27.9932,51900.0
2013-08-19 15:15:00,38.53,38.55,38.52,38.53,130900.0,28.0005,28.015,27.9932,28.0005,130900.0
2013-08-19 15:20:00,38.53,38.55,38.51,38.54,76300.0,28.0005,28.015,27.9859,28.0077,76300.0
2013-08-19 15:25:00,38.54,38.54,38.46,38.46,67000.0,28.0077,28.0077,27.9496,27.9496,67000.0
2013-08-19 15:30:00,38.47,38.51,38.47,38.5,43500.0,27.9569,27.9859,27.9569,27.9787,43500.0
2013-08-19 15:35:00,38.5,38.51,38.45,38.47,112500.0,27.9787,27.9859,27.9423,27.9569,112500.0
2013-08-19 15:40:00,38.47,38.47,38.42,38.45,128700.0,27.9569,27.9569,27.9205,27.9423,128700.0
2013-08-19 15:45:00,38.46,38.48,38.44,38.47,140300.0,27.9496,27.9641,27.9351,27.9569,140300.0
2013-08-19 15:50:00,38.47,38.49,38.46,38.48,211700.0,27.9569,27.9714,27.9496,27.9641,211700.0
2013-08-19 15:55:00,38.47,38.48,38.41,38.43,331400.0,27.9569,27.9641,27.9133,27.9278,331400.0
2013-08-20 09:30:00,38.57,38.64,38.45,38.6,98400.0,28.0295,28.0804,27.9423,28.0513,98400.0
2013-08-20 09:35:00,38.59,38.64,38.54,38.63,64500.0,28.0441,28.0804,28.0077,28.0731,64500.0
2013-08-20 09:40:00,38.63,38.7,38.61,38.62,138000.0,28.0731,28.124,28.0586,28.0659,138000.0
2013-08-20 09:45:00,38.62,38.67,38.6,38.6,111400.0,28.0659,28.1022,28.0513,28.0513,111400.0
2013-08-20 09:50:00,38.6,38.67,38.59,38.66,46200.0,28.0513,28.1022,28.0441,28.0949,46200.0
2013-08-20 09:55:00,38.66,38.7,38.64,38.67,65300.0,28.0949,28.124,28.0804,28.1022,65300.0
2013-08-20 10:00:00,38.68,38.69,38.65,38.67,118500.0,28.1095,28.1167,28.0877,28.1022,118500.0
2013-08-20 10:05:00,38.67,38.68,38.62,38.65,57500.0,28.1022,28.1095,28.0659,28.0877,57500.0
2013-08-20 10:10:00,38.66,38.69,38.63,38.65,55700.0,28.0949,28.1167,28.0731,28.0877,55700.0
2013-08-20 10:15:00,38.66,38.69,38.62,38.66,65300.0,28.0949,28.1167,28.0659,28.0949,65300.0
2013-08-20 10:20:00,38.68,38.7,38.65,38.66,120400.0,28.1095,28.124,28.0877,28.0949,120400.0
2013-08-20 10:25:00,38.66,38.71,38.66,38.69,141700.0,28.0949,28.1313,28.0949,28.1167,141700.0
2013-08-20 10:30:00,38.69,38.71,38.65,38.69,83100.0,28.1167,28.1313,28.0877,28.1167,83100.0
2013-08-20 10:35:00,38.69,38.78,38.67,38.76,157400.0,28.1167,28.1821,28.1022,28.1676,157400.0
2013-08-20 10:40:00,38.77,38.78,38.72,38.72,93200.0,28.1749,28.1821,28.1385,28.1385,93200.0
2013-08-20 10:45:00,38.73,38.75,38.69,38.72,92600.0,28.1458,28.1603,28.1167,28.1385,92600.0
2013-08-20 10:50:00,38.72,38.76,38.7,38.74,118100.0,28.1385,28.1676,28.124,28.1531,118100.0
2013-08-20 10:55:00,38.74,38.76,38.73,38.74,73800.0,28.1531,28.1676,28.1458,28.1531,73800.0
2013-08-20 11:00:00,38.74,38.76,38.72,38.74,72300.0,28.1531,28.1676,28.1385,28.1531,72300.0
2013-08-20 11:05:00,38.74,38.75,38.73,38.75,28400.0,28.1531,28.1603,28.1458,28.1603,28400.0
2013-08-20 11:10:00,38.75,38.75,38.72,38.75,38200.0,28.1603,28.1603,28.1385,28.1603,38200.0
2013-08-20 11:15:00,38.75,38.75,38.72,38.74,35400.0,28.1603,28.1603,28.1385,28.1531,35400.0
2013-08-20 11:20:00,38.73,38.76,38.73,38.75,37500.0,28.1458,28.1676,28.1458,28.1603,37500.0
2013-08-20 11:25:00,38.75,38.76,38.72,38.72,53700.0,28.1603,28.1676,28.1385,28.1385,53700.0
2013-08-20 11:30:00,38.72,38.75,38.72,38.74,65900.0,28.1385,28.1603,28.1385,28.1531,65900.0
2013-08-20 11:35:00,38.74,38.76,38.73,38.74,91900.0,28.1531,28.1676,28.1458,28.1531,91900.0
2013-08-20 11:40:00,38.75,38.76,38.74,38.75,335100.0,28.1603,28.1676,28.1531,28.1603,335100.0
2013-08-20 11:45:00,38.75,38.82,38.74,38.8,176000.0,28.1603,28.2112,28.1531,28.1967,176000.0
2013-08-20 11:50:00,38.81,38.81,38.78,38.78,57400.0,28.204,28.204,28.1821,28.1821,57400.0
2013-08-20 11:55:00,38.78,38.82,38.78,38.82,21400.0,28.1821,28.2112,28.1821,28.2112,21400.0
2013-08-20 12:00:00,38.82,38.85,38.82,38.85,40400.0,28.2112,28.233,28.2112,28.233,40400.0
2013-08-20 12:05:00,38.84,38.86,38.82,38.82,91900.0,28.2258,28.2403,28.2112,28.2112,91900.0
2013-08-20 12:10:00,38.82,38.82,38.8,38.8,30600.0,28.2112,28.2112,28.1967,28.1967,30600.0
2013-08-20 12:15:00,38.8,38.83,38.8,38.8,20900.0,28.1967,28.2185,28.1967,28.1967,20900.0
2013-08-20 12:20:00,38.81,38.81,38.78,38.78,19800.0,28.204,28.204,28.1821,28.1821,19800.0
2013-08-20 12:25:00,38.78,38.79,38.77,38.77,24700.0,28.1821,28.1894,28.1749,28.1749,24700.0
2013-08-20 12:30:00,38.78,38.78,38.72,38.73,41700.0,28.1821,28.1821,28.1385,28.1458,41700.0
2013-08-20 12:35:00,38.73,38.73,38.7,38.72,39300.0,28.1458,28.1458,28.124,28.1385,39300.0
2013-08-20 12:40:00,38.73,38.74,38.7,38.71,43800.0,28.1458,28.1531,28.124,28.1313,43800.0
2013-08-20 12:45:00,38.71,38.74,38.7,38.74,33900.0,28.1313,28.1531,28.124,28.1531,33900.0
2013-08-20 12:50:00,38.74,38.76,38.73,38.75,16300.0,28.1531,28.1676,28.1458,28.1603,16300.0
2013-08-20 12:55:00,38.75,38.77,38.74,38.77,18300.0,28.1603,28.1749,28.1531,28.1749,18300.0
2013-08-20 13:00:00,38.77,38.83,38.77,38.8,35900.0,28.1749,28.2185,28.1749,28.1967,35900.0
2013-08-20 13:05:00,38.8,38.81,38.79,38.8,18600.0,28.1967,28.204,28.1894,28.1967,18600.0
2013-08-20 13:10:00,38.8,38.83,38.79,38.79,18700.0,28.1967,28.2185,28.1894,28.1894,18700.0
2013-08-20 13:15:00,38.79,38.81,38.78,38.8,27400.0,28.1894,28.204,28.1821,28.1967,27400.0
2013-08-20 13:20:00,38.8,38.8,38.77,38.79,25600.0,28.1967,28.1967,28.1749,28.1894,25600.0
2013-08-20 13:25:00,38.78,38.78,38.75,38.76,16300.0,28.1821,28.1821,28.1603,28.1676,16300.0
2013-08-20 13:30:00,38.76,38.81,38.76,38.78,43600.0,28.1676,28.204,28.1676,28.1821,43600.0
2013-08-20 13:35:00,38.78,38.8,38.78,38.8,28500.0,28.1821,28.1967,28.1821,28.1967,28500.0
2013-08-20 13:40:00,38.79,38.8,38.78,38.8,23300.0,28.1894,28.1967,28.1821,28.1967,23300.0
2013-08-20 13:45:00,38.8,38.82,38.79,38.81,21000.0,28.1967,28.2112,28.1894,28.204,21000.0
2013-08-20 13:50:00,38.82,38.82,38.78,38.82,40300.0,28.2112,28.2112,28.1821,28.2112,40300.0
2013-08-20 13:55:00,38.82,38.82,38.76,38.78,28700.0,28.2112,28.2112,28.1676,28.1821,28700.0
2013-08-20 14:00:00,38.78,38.81,38.77,38.78,30300.0,28.1821,28.204,28.1749,28.1821,30300.0
2013-08-20 14:05:00,38.78,38.81,38.78,38.8,26700.0,28.1821,28.204,28.1821,28.1967,26700.0
2013-08-20 14:10:00,38.8,38.81,38.79,38.79,28200.0,28.1967,28.204,28.1894,28.1894,28200.0
2013-08-20 14:15:00,38.79,38.8,38.78,38.78,29700.0,28.1894,28.1967,28.1821,28.1821,29700.0
2013-08-20 14:20:00,38.78,38.79,38.73,38.75,78400.0,28.1821,28.1894,28.1458,28.1603,78400.0
2013-08-20 14:25:00,38.75,38.78,38.75,38.76,41900.0,28.1603,28.1821,28.1603,28.1676,41900.0
2013-08-20 14:30:00,38.76,38.79,38.75,38.76,41200.0,28.1676,28.1894,28.1603,28.1676,41200.0
2013-08-20 14:35:00,38.76,38.77,38.74,38.75,29700.0,28.1676,28.1749,28.1531,28.1603,29700.0
2013-08-20 14:40:00,38.75,38.77,38.74,38.74,39700.0,28.1603,28.1749,28.1531,28.1531,39700.0
2013-08-20 14:45:00,38.74,38.78,38.73,38.78,27600.0,28.1531,28.1821,28.1458,28.1821,27600.0
2013-08-20 14:50:00,38.78,38.79,38.74,38.76,84300.0,28.1821,28.1894,28.1531,28.1676,84300.0
2013-08-20 14:55:00,38.76,38.76,38.74,38.75,39600.0,28.1676,28.1676,28.1531,28.1603,39600.0
2013-08-20 15:00:00,38.75,38.79,38.74,38.74,60900.0,28.1603,28.1894,28.1531,28.1531,60900.0
2013-08-20 15:05:00,38.74,38.79,38.74,38.78,51300.0,28.1531,28.1894,28.1531,28.1821,51300.0
2013-08-20 15:10:00,38.78,38.8,38.77,38.8,29400.0,28.1821,28.1967,28.1749,28.1967,29400.0
2013-08-20 15:15:00,38.8,38.82,38.79,38.82,36600.0,28.1967,28.2112,28.1894,28.2112,36600.0
2013-08-20 15:20:00,38.82,38.82,38.77,38.77,79300.0,28.2112,28.2112,28.1749,28.1749,79300.0
2013-08-20 15:25:00,38.78,38.79,38.77,38.78,59800.0,28.1821,28.1894,28.1749,28.1821,59800.0
2013-08-20 15:30:00,38.78,38.83,38.77,38.8,124500.0,28.1821,28.2185,28.1749,28.1967,124500.0
2013-08-20 15:35:00,38.8,38.83,38.79,38.82,105300.0,28.1967,28.2185,28.1894,28.2112,105300.0
2013-08-20 15:40:00,38.81,38.84,38.8,38.81,90400.0,28.204,28.2258,28.1967,28.204,90400.0
2013-08-20 15:45:00,38.8,38.81,38.74,38.74,99400.0,28.1967,28.204,28.1531,28.1531,99400.0
2013-08-20 15:50:00,38.74,38.74,38.72,38.74,83400.0,28.1531,28.1531,28.1385,28.1531,83400.0
2013-08-20 15:55:00,38.74,38.78,38.73,38.76,329600.0,28.1531,28.1821,28.1458,28.1676,329600.0
2013-08-21 09:30:00,38.26,38.37,38.0,38.3,280500.0,27.8043,27.8842,27.6153,27.8333,280500.0
2013-08-21 09:35:00,38.32,38.4,38.25,38.36,115500.0,27.8479,27.906,27.797,27.8769,115500.0
2013-08-21 09:40:00,38.36,38.42,38.31,38.32,156900.0,27.8769,27.9205,27.8406,27.8479,156900.0
2013-08-21 09:45:00,38.32,38.37,38.29,38.29,87000.0,27.8479,27.8842,27.8261,27.8261,87000.0
2013-08-21 09:50:00,38.29,38.3,38.23,38.23,114700.0,27.8261,27.8333,27.7825,27.7825,114700.0
2013-08-21 09:55:00,38.23,38.28,38.21,38.26,66700.0,27.7825,27.8188,27.7679,27.8043,66700.0
2013-08-21 10:00:00,38.26,38.32,38.21,38.3,127200.0,27.8043,27.8479,27.7679,27.8333,127200.0
2013-08-21 10:05:00,38.31,38.36,38.25,38.25,165600.0,27.8406,27.8769,27.797,27.797,165600.0
2013-08-21 10:10:00,38.25,38.32,38.25,38.26,125400.0,27.797,27.8479,27.797,27.8043,125400.0
2013-08-21 10:15:00,38.26,38.35,38.25,38.35,137400.0,27.8043,27.8697,27.797,27.8697,137400.0
2013-08-21 10:20:00,38.35,38.36,38.28,38.3,128700.0,27.8697,27.8769,27.8188,27.8333,128700.0
2013-08-21 10:25:00,38.3,38.31,38.26,38.26,98100.0,27.8333,27.8406,27.8043,27.8043,98100.0
2013-08-21 10:30:00,38.27,38.3,38.24,38.29,55500.0,27.8115,27.8333,27.7897,27.8261,55500.0
2013-08-21 10:35:00,38.29,38.31,38.23,38.3,76000.0,27.8261,27.8406,27.7825,27.8333,76000.0
2013-08-21 10:40:00,38.29,38.36,38.29,38.34,47500.0,27.8261,27.8769,27.8261,27.8624,47500.0
2013-08-21 10:45:00,38.33,38.37,38.31,38.35,59900.0,27.8551,27.8842,27.8406,27.8697,59900.0
2013-08-21 10:50:00,38.36,38.4,38.35,38.38,57200.0,27.8769,27.906,27.8697,27.8915,57200.0
2013-08-21 10:55:00,38.38,38.4,38.36,38.37,39100.0,27.8915,27.906,27.8769,27.8842,39100.0
2013-08-21 11:00:00,38.36,38.38,38.33,38.35,54400.0,27.8769,27.8915,27.8551,27.8697,54400.0
2013-08-21 11:05:00,38.34,38.34,38.27,38.27,57500.0,27.8624,27.8624,27.8115,27.8115,57500.0
2013-08-21 11:10:00,38.27,38.31,38.26,38.31,47100.0,27.8115,27.8406,27.8043,27.8406,47100.0
2013-08-21 11:15:00,38.32,38.38,38.31,38.34,60600.0,27.8479,27.8915,27.8406,27.8624,60600.0
2013-08-21 11:20:00,38.34,38.37,38.32,38.36,25600.0,27.8624,27.8842,27.8479,27.8769,25600.0
2013-08-21 11:25:00,38.35,38.35,38.29,38.31,113100.0,27.8697,27.8697,27.8261,27.8406,113100.0
2013-08-21 11:30:00,38.32,38.32,38.28,38.3,39500.0,27.8479,27.8479,27.8188,27.8333,39500.0
2013-08-21 11:35:00,38.3,38.31,38.23,38.23,66200.0,27.8333,27.8406,27.7825,27.7825,66200.0
2013-08-21 11:40:00,38.23,38.23,38.19,38.22,130200.0,27.7825,27.7825,27.7534,27.7752,130200.0
2013-08-21 11:45:00,38.22,38.22,38.12,38.12,246400.0,27.7752,27.7752,27.7025,27.7025,246400.0
2013-08-21 11:50:00,38.12,38.14,38.09,38.1,157200.0,27.7025,27.717,27.6807,27.688,157200.0
2013-08-21 11:55:00,38.1,38.12,38.09,38.11,75900.0,27.688,27.7025,27.6807,27.6952,75900.0
2013-08-21 12:00:00,38.12,38.2,38.11,38.2,73400.0,27.7025,27.7607,27.6952,27.7607,73400.0
2013-08-21 12:05:00,38.19,38.22,38.17,38.18,42300.0,27.7534,27.7752,27.7389,27.7461,42300.0
2013-08-21 12:10:00,38.18,38.21,38.15,38.15,106800.0,27.7461,27.7679,27.7243,27.7243,106800.0
2013-08-21 12:15:00,38.16,38.2,38.14,38.19,81700.0,27.7316,27.7607,27.717,27.7534,81700.0
2013-08-21 12:20:00,38.2,38.22,38.17,38.21,51100.0,27.7607,27.7752,27.7389,27.7679,51100.0
2013-08-21 12:25:00,38.22,38.22,38.17,38.17,39300.0,27.7752,27.7752,27.7389,27.7389,39300.0
2013-08-21 12:30:00,38.17,38.19,38.15,38.15,83700.0,27.7389,27.7534,27.7243,27.7243,83700.0
2013-08-21 12:35:00,38.16,38.18,38.13,38.16,62000.0,27.7316,27.7461,27.7098,27.7316,62000.0
2013-08-21 12:40:00,38.16,38.2,38.16,38.19,50400.0,27.7316,27.7607,27.7316,27.7534,50400.0
2013-08-21 12:45:00,38.18,38.19,38.15,38.15,178100.0,27.7461,27.7534,27.7243,27.7243,178100.0
2013-08-21 12:50:00,38.15,38.17,38.14,38.17,40900.0,27.7243,27.7389,27.717,27.7389,40900.0
2013-08-21 12:55:00,38.17,38.17,38.14,38.14,15200.0,27.7389,27.7389,27.717,27.717,15200.0
2013-08-21 13:00:00,38.13,38.15,38.11,38.14,47000.0,27.7098,27.7243,27.6952,27.717,47000.0
2013-08-21 13:05:00,38.13,38.15,38.12,38.14,82200.0,27.7098,27.7243,27.7025,27.717,82200.0
2013-08-21 13:10:00,38.14,38.17,38.13,38.17,33300.0,27.717,27.7389,27.7098,27.7389,33300.0
2013-08-21 13:15:00,38.17,38.21,38.17,38.17,22400.0,27.7389,27.7679,27.7389,27.7389,22400.0
2013-08-21 13:20:00,38.19,38.2,38.17,38.18,53200.0,27.7534,27.7607,27.7389,27.7461,53200.0
2013-08-21 13:25:00,38.18,38.23,38.17,38.2,33700.0,27.7461,27.7825,27.7389,27.7607,33700.0
2013-08-21 13:30:00,38.2,38.25,38.19,38.24,154700.0,27.7607,27.797,27.7534,27.7897,154700.0
2013-08-21 13:35:00,38.24,38.26,38.23,38.24,43800.0,27.7897,27.8043,27.7825,27.7897,43800.0
2013-08-21 13:40:00,38.24,38.29,38.23,38.28,109500.0,27.7897,27.8261,27.7825,27.8188,109500.0
2013-08-21 13:45:00,38.29,38.37,38.28,38.37,159200.0,27.8261,27.8842,27.8188,27.8842,159200.0
2013-08-21 13:50:00,38.36,38.4,38.36,38.38,105500.0,27.8769,27.906,27.8769,27.8915,105500.0
2013-08-21 13:55:00,38.38,38.39,38.38,38.39,34600.0,27.8915,27.8987,27.8915,27.8987,34600.0
2013-08-21 14:00:00,38.39,38.43,38.32,38.4,432600.0,27.8987,27.9278,27.8479,27.906,432600.0
2013-08-21 14:05:00,38.4,38.42,38.25,38.34,363100.0,27.906,27.9205,27.797,27.8624,363100.0
2013-08-21 14:10:00,38.34,38.36,38.3,38.32,117500.0,27.8624,27.8769,27.8333,27.8479,117500.0
2013-08-21 14:15:00,38.33,38.39,38.29,38.34,163100.0,27.8551,27.8987,27.8261,27.8624,163100.0
2013-08-21 14:20:00,38.33,38.41,38.27,38.41,112900.0,27.8551,27.9133,27.8115,27.9133,112900.0
2013-08-21 14:25:00,38.41,38.49,38.39,38.49,69400.0,27.9133,27.9714,27.8987,27.9714,69400.0
2013-08-21 14:30:00,38.49,38.59,38.48,38.56,323000.0,27.9714,28.0441,27.9641,28.0223,323000.0
2013-08-21 14:35:00,38.56,38.69,38.56,38.65,84600.0,28.0223,28.1167,28.0223,28.0877,84600.0
2013-08-21 14:40:00,38.66,38.71,38.65,38.68,168200.0,28.0949,28.1313,28.0877,28.1095,168200.0
2013-08-21 14:45:00,38.68,38.72,38.64,38.64,108200.0,28.1095,28.1385,28.0804,28.0804,108200.0
2013-08-21 14:50:00,38.65,38.7,38.63,38.7,66700.0,28.0877,28.124,28.0731,28.124,66700.0
2013-08-21 14:55:00,38.69,38.71,38.67,38.7,95800.0,28.1167,28.1313,28.1022,28.124,95800.0
2013-08-21 15:00:00,38.71,38.72,38.67,38.71,182700.0,28.1313,28.1385,28.1022,28.1313,182700.0
2013-08-21 15:05:00,38.71,38.75,38.7,38.72,84100.0,28.1313,28.1603,28.124,28.1385,84100.0
2013-08-21 15:10:00,38.72,38.75,38.7,38.74,98300.0,28.1385,28.1603,28.124,28.1531,98300.0
2013-08-21 15:15:00,38.73,38.76,38.71,38.71,209200.0,28.1458,28.1676,28.1313,28.1313,209200.0
2013-08-21 15:20:00,38.71,38.71,38.67,38.67,71600.0,28.1313,28.1313,28.1022,28.1022,71600.0
2013-08-21 15:25:00,38.67,38.69,38.61,38.63,83600.0,28.1022,28.1167,28.0586,28.0731,83600.0
2013-08-21 15:30:00,38.63,38.69,38.62,38.69,58900.0,28.0731,28.1167,28.0659,28.1167,58900.0
2013-08-21 15:35:00,38.69,38.7,38.63,38.65,172600.0,28.1167,28.124,28.0731,28.0877,172600.0
2013-08-21 15:40:00,38.64,38.64,38.54,38.58,157200.0,28.0804,28.0804,28.0077,28.0368,157200.0
2013-08-21 15:45:00,38.58,38.58,38.48,38.51,141000.0,28.0368,28.0368,27.9641,27.9859,141000.0
2013-08-21 15:50:00,38.51,38.53,38.48,38.52,250400.0,27.9859,28.0005,27.9641,27.9932,250400.0
2013-08-21 15:55:00,38.52,38.54,38.42,38.45,586900.0,27.9932,28.0077,27.9205,27.9423,586900.0
2013-08-22 09:30:00,38.62,38.75,38.35,38.6,133300.0,28.0659,28.1603,27.8697,28.0513,133300.0
2013-08-22 09:35:00,38.6,38.81,38.6,38.78,108800.0,28.0513,28.204,28.0513,28.1821,108800.0
2013-08-22 09:40:00,38.79,38.85,38.77,38.81,153400.0,28.1894,28.233,28.1749,28.204,153400.0
2013-08-22 09:45:00,38.82,38.82,38.75,38.77,105000.0,28.2112,28.2112,28.1603,28.1749,105000.0
2013-08-22 09:50:00,38.77,38.77,38.63,38.66,103100.0,28.1749,28.1749,28.0731,28.0949,103100.0
2013-08-22 09:55:00,38.67,38.77,38.67,38.72,101400.0,28.1022,28.1749,28.1022,28.1385,101400.0
2013-08-22 10:00:00,38.72,38.75,38.65,38.69,156700.0,28.1385,28.1603,28.0877,28.1167,156700.0
2013-08-22 10:05:00,38.7,38.76,38.7,38.72,67600.0,28.124,28.1676,28.124,28.1385,67600.0
2013-08-22 10:10:00,38.72,38.81,38.7,38.8,65600.0,28.1385,28.204,28.124,28.1967,65600.0
2013-08-22 10:15:00,38.8,38.83,38.8,38.81,36500.0,28.1967,28.2185,28.1967,28.204,36500.0
2013-08-22 10:20:00,38.82,38.82,38.77,38.8,51400.0,28.2112,28.2112,28.1749,28.1967,51400.0
2013-08-22 10:25:00,38.8,38.81,38.76,38.79,61200.0,28.1967,28.204,28.1676,28.1894,61200.0
2013-08-22 10:30:00,38.8,38.81,38.77,38.77,84800.0,28.1967,28.204,28.1749,28.1749,84800.0
2013-08-22 10:35:00,38.77,38.78,38.76,38.78,37100.0,28.1749,28.1821,28.1676,28.1821,37100.0
2013-08-22 10:40:00,38.77,38.86,38.77,38.85,121400.0,28.1749,28.2403,28.1749,28.233,121400.0
2013-08-22 10:45:00,38.86,38.9,38.84,38.89,114400.0,28.2403,28.2694,28.2258,28.2621,114400.0
2013-08-22 10:50:00,38.89,38.93,38.88,38.91,42000.0,28.2621,28.2912,28.2548,28.2766,42000.0
2013-08-22 10:55:00,38.92,38.94,38.88,38.89,52600.0,28.2839,28.2984,28.2548,28.2621,52600.0
2013-08-22 11:00:00,38.89,38.91,38.87,38.89,71800.0,28.2621,28.2766,28.2476,28.2621,71800.0
2013-08-22 11:05:00,38.89,38.91,38.88,38.9,37400.0,28.2621,28.2766,28.2548,28.2694,37400.0
2013-08-22 11:10:00,38.9,38.94,38.89,38.91,48900.0,28.2694,28.2984,28.2621,28.2766,48900.0
2013-08-22 11:15:00,38.92,38.94,38.88,38.9,53900.0,28.2839,28.2984,28.2548,28.2694,53900.0
2013-08-22 11:20:00,38.91,38.92,38.83,38.83,65200.0,28.2766,28.2839,28.2185,28.2185,65200.0
2013-08-22 11:25:00,38.83,38.84,38.8,38.82,98800.0,28.2185,28.2258,28.1967,28.2112,98800.0
2013-08-22 11:30:00,38.81,38.85,38.8,38.85,86700.0,28.204,28.233,28.1967,28.233,86700.0
2013-08-22 11:35:00,38.86,38.87,38.83,38.84,42900.0,28.2403,28.2476,28.2185,28.2258,42900.0
2013-08-22 11:40:00,38.85,38.86,38.83,38.86,46000.0,28.233,28.2403,28.2185,28.2403,46000.0
2013-08-22 11:45:00,38.86,38.88,38.84,38.85,69200.0,28.2403,28.2548,28.2258,28.233,69200.0
2013-08-22 11:50:00,38.85,38.85,38.82,38.84,63900.0,28.233,28.233,28.2112,28.2258,63900.0
2013-08-22 11:55:00,38.84,38.85,38.79,38.8,76700.0,28.2258,28.233,28.1894,28.1967,76700.0
2013-08-22 12:00:00,38.8,38.81,38.76,38.78,38400.0,28.1967,28.204,28.1676,28.1821,38400.0
2013-08-22 12:05:00,38.78,38.8,38.76,38.78,19500.0,28.1821,28.1967,28.1676,28.1821,19500.0
2013-08-22 12:10:00,38.78,38.79,38.77,38.79,15200.0,28.1821,28.1894,28.1749,28.1894,15200.0
2013-08-22 12:15:00,38.79,38.81,38.79,38.8,13400.0,28.1894,28.204,28.1894,28.1967,13400.0
2013-08-22 12:20:00,38.79,38.79,38.63,38.63,200.0,28.1894,28.1894,28.0731,28.0731,200.0
2013-08-22 12:25:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:30:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:35:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:40:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:45:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:50:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 12:55:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:00:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:05:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:10:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:15:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:20:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:25:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:30:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:35:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:40:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:45:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:50:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 13:55:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 14:00:00,38.63,38.63,38.63,38.63,0.0,28.0731,28.0731,28.0731,28.0731,0.0
2013-08-22 14:05:00,38.79,38.79,38.79,38.79,200.0,28.1894,28.1894,28.1894,28.1894,200.0
2013-08-22 14:10:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:15:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:20:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:25:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:30:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:35:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:40:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:45:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:50:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 14:55:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:00:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:05:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:10:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:15:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:20:00,38.79,38.79,38.79,38.79,0.0,28.1894,28.1894,28.1894,28.1894,0.0
2013-08-22 15:25:00,38.72,38.9,38.72,38.89,85100.0,28.1385,28.2694,28.1385,28.2621,85100.0
2013-08-22 15:30:00,38.89,38.92,38.86,38.86,73300.0,28.2621,28.2839,28.2403,28.2403,73300.0
2013-08-22 15:35:00,38.87,38.94,38.84,38.93,217400.0,28.2476,28.2984,28.2258,28.2912,217400.0
2013-08-22 15:40:00,38.92,38.95,38.92,38.93,151500.0,28.2839,28.3057,28.2839,28.2912,151500.0
2013-08-22 15:45:00,38.93,38.95,38.88,38.9,144800.0,28.2912,28.3057,28.2548,28.2694,144800.0
2013-08-22 15:50:00,38.9,38.91,38.84,38.84,121800.0,28.2694,28.2766,28.2258,28.2258,121800.0
2013-08-22 15:55:00,38.84,38.85,38.81,38.82,375500.0,28.2258,28.233,28.204,28.2112,375500.0
2013-08-23 09:30:00,38.93,38.93,38.71,38.84,375600.0,28.2912,28.2912,28.1313,28.2258,375600.0
2013-08-23 09:35:00,38.83,38.95,38.81,38.94,92000.0,28.2185,28.3057,28.204,28.2984,92000.0
2013-08-23 09:40:00,38.94,38.99,38.82,38.84,166200.0,28.2984,28.3348,28.2112,28.2258,166200.0
2013-08-23 09:45:00,38.84,38.95,38.84,38.95,104700.0,28.2258,28.3057,28.2258,28.3057,104700.0
2013-08-23 09:50:00,38.94,38.94,38.85,38.9,69500.0,28.2984,28.2984,28.233,28.2694,69500.0
2013-08-23 09:55:00,38.89,38.89,38.83,38.87,63500.0,28.2621,28.2621,28.2185,28.2476,63500.0
2013-08-23 10:00:00,38.87,38.89,38.76,38.79,166500.0,28.2476,28.2621,28.1676,28.1894,166500.0
2013-08-23 10:05:00,38.78,38.85,38.73,38.85,81100.0,28.1821,28.233,28.1458,28.233,81100.0
2013-08-23 10:10:00,38.85,38.97,38.83,38.97,193700.0,28.233,28.3202,28.2185,28.3202,193700.0
2013-08-23 10:15:00,38.97,39.02,38.95,38.97,178100.0,28.3202,28.3566,28.3057,28.3202,178100.0
2013-08-23 10:20:00,38.97,39.03,38.93,39.02,111300.0,28.3202,28.3638,28.2912,28.3566,111300.0
2013-08-23 10:25:00,39.03,39.05,38.96,38.98,140600.0,28.3638,28.3784,28.313,28.3275,140600.0
2013-08-23 10:30:00,38.99,39.04,38.94,39.03,295000.0,28.3348,28.3711,28.2984,28.3638,295000.0
2013-08-23 10:35:00,39.03,39.1,39.02,39.03,83900.0,28.3638,28.4147,28.3566,28.3638,83900.0
2013-08-23 10:40:00,39.03,39.07,39.02,39.02,33000.0,28.3638,28.3929,28.3566,28.3566,33000.0
2013-08-23 10:45:00,39.02,39.04,38.99,39.03,40000.0,28.3566,28.3711,28.3348,28.3638,40000.0
2013-08-23 10:50:00,39.03,39.05,39.02,39.04,65800.0,28.3638,28.3784,28.3566,28.3711,65800.0
2013-08-23 10:55:00,39.03,39.05,39.01,39.01,21500.0,28.3638,28.3784,28.3493,28.3493,21500.0
2013-08-23 11:00:00,39.01,39.04,38.99,39.01,45600.0,28.3493,28.3711,28.3348,28.3493,45600.0
2013-08-23 11:05:00,39.01,39.02,38.96,38.98,34800.0,28.3493,28.3566,28.313,28.3275,34800.0
2013-08-23 11:10:00,38.97,38.98,38.94,38.98,41500.0,28.3202,28.3275,28.2984,28.3275,41500.0
2013-08-23 11:15:00,38.97,39.02,38.97,39.01,47900.0,28.3202,28.3566,28.3202,28.3493,47900.0
2013-08-23 11:20:00,39.01,39.01,38.97,38.99,27400.0,28.3493,28.3493,28.3202,28.3348,27400.0
2013-08-23 11:25:00,38.99,39.0,38.96,38.98,21000.0,28.3348,28.342,28.313,28.3275,21000.0
2013-08-23 11:30:00,38.99,39.0,38.97,38.98,23300.0,28.3348,28.342,28.3202,28.3275,23300.0
2013-08-23 11:35:00,38.98,38.99,38.96,38.99,32400.0,28.3275,28.3348,28.313,28.3348,32400.0
2013-08-23 11:40:00,38.99,39.0,38.96,39.0,34700.0,28.3348,28.342,28.313,28.342,34700.0
2013-08-23 11:45:00,39.01,39.04,39.0,39.03,23200.0,28.3493,28.3711,28.342,28.3638,23200.0
2013-08-23 11:50:00,39.04,39.06,39.01,39.05,28600.0,28.3711,28.3856,28.3493,28.3784,28600.0
2013-08-23 11:55:00,39.05,39.06,39.01,39.05,73900.0,28.3784,28.3856,28.3493,28.3784,73900.0
2013-08-23 12:00:00,39.04,39.07,39.03,39.04,20800.0,28.3711,28.3929,28.3638,28.3711,20800.0
2013-08-23 12:05:00,39.05,39.05,39.02,39.02,23800.0,28.3784,28.3784,28.3566,28.3566,23800.0
2013-08-23 12:10:00,39.03,39.04,38.99,39.03,63500.0,28.3638,28.3711,28.3348,28.3638,63500.0
2013-08-23 12:15:00,39.03,39.03,38.99,39.01,30400.0,28.3638,28.3638,28.3348,28.3493,30400.0
2013-08-23 12:20:00,39.01,39.02,38.98,39.0,32000.0,28.3493,28.3566,28.3275,28.342,32000.0
2013-08-23 12:25:00,39.0,39.01,38.99,38.99,36100.0,28.342,28.3493,28.3348,28.3348,36100.0
2013-08-23 12:30:00,39.0,39.01,38.99,39.01,27200.0,28.342,28.3493,28.3348,28.3493,27200.0
2013-08-23 12:35:00,39.0,39.07,39.0,39.06,29900.0,28.342,28.3929,28.342,28.3856,29900.0
2013-08-23 12:40:00,39.07,39.09,39.05,39.06,57400.0,28.3929,28.4074,28.3784,28.3856,57400.0
2013-08-23 12:45:00,39.06,39.06,39.05,39.05,7400.0,28.3856,28.3856,28.3784,28.3784,7400.0
2013-08-23 12:50:00,39.05,39.07,39.05,39.07,33400.0,28.3784,28.3929,28.3784,28.3929,33400.0
2013-08-23 12:55:00,39.07,39.07,39.05,39.06,16200.0,28.3929,28.3929,28.3784,28.3856,16200.0
2013-08-23 13:00:00,39.06,39.07,39.04,39.05,19500.0,28.3856,28.3929,28.3711,28.3784,19500.0
2013-08-23 13:05:00,39.05,39.05,39.04,39.05,6500.0,28.3784,28.3784,28.3711,28.3784,6500.0
2013-08-23 13:10:00,39.05,39.06,39.04,39.05,21100.0,28.3784,28.3856,28.3711,28.3784,21100.0
2013-08-23 13:15:00,39.04,39.05,39.02,39.02,16000.0,28.3711,28.3784,28.3566,28.3566,16000.0
2013-08-23 13:20:00,39.02,39.04,39.01,39.04,11600.0,28.3566,28.3711,28.3493,28.3711,11600.0
2013-08-23 13:25:00,39.04,39.04,39.02,39.03,18700.0,28.3711,28.3711,28.3566,28.3638,18700.0
2013-08-23 13:30:00,39.03,39.03,39.02,39.02,10100.0,28.3638,28.3638,28.3566,28.3566,10100.0
2013-08-23 13:35:00,39.02,39.02,39.0,39.02,18700.0,28.3566,28.3566,28.342,28.3566,18700.0
2013-08-23 13:40:00,39.01,39.02,39.01,39.01,3700.0,28.3493,28.3566,28.3493,28.3493,3700.0
2013-08-23 13:45:00,39.01,39.02,39.01,39.01,5000.0,28.3493,28.3566,28.3493,28.3493,5000.0
2013-08-23 13:50:00,39.01,39.02,39.0,39.0,44200.0,28.3493,28.3566,28.342,28.342,44200.0
2013-08-23 13:55:00,39.01,39.02,38.99,38.99,19000.0,28.3493,28.3566,28.3348,28.3348,19000.0
2013-08-23 14:00:00,38.99,38.99,38.97,38.97,20800.0,28.3348,28.3348,28.3202,28.3202,20800.0
2013-08-23 14:05:00,38.97,38.99,38.97,38.98,13000.0,28.3202,28.3348,28.3202,28.3275,13000.0
2013-08-23 14:10:00,38.98,39.01,38.98,38.99,30700.0,28.3275,28.3493,28.3275,28.3348,30700.0
2013-08-23 14:15:00,38.99,38.99,38.94,38.94,30000.0,28.3348,28.3348,28.2984,28.2984,30000.0
2013-08-23 14:20:00,38.94,38.95,38.93,38.95,17700.0,28.2984,28.3057,28.2912,28.3057,17700.0
2013-08-23 14:25:00,38.94,38.95,38.93,38.93,19300.0,28.2984,28.3057,28.2912,28.2912,19300.0
2013-08-23 14:30:00,38.94,38.95,38.93,38.94,18000.0,28.2984,28.3057,28.2912,28.2984,18000.0
2013-08-23 14:35:00,38.95,38.98,38.94,38.96,44100.0,28.3057,28.3275,28.2984,28.313,44100.0
2013-08-23 14:40:00,38.96,38.97,38.92,38.94,28000.0,28.313,28.3202,28.2839,28.2984,28000.0
2013-08-23 14:45:00,38.94,38.94,38.91,38.93,19500.0,28.2984,28.2984,28.2766,28.2912,19500.0
2013-08-23 14:50:00,38.93,38.93,38.91,38.93,21000.0,28.2912,28.2912,28.2766,28.2912,21000.0
2013-08-23 14:55:00,38.93,38.98,38.93,38.95,36900.0,28.2912,28.3275,28.2912,28.3057,36900.0
2013-08-23 15:00:00,38.95,38.95,38.93,38.95,26200.0,28.3057,28.3057,28.2912,28.3057,26200.0
2013-08-23 15:05:00,38.95,38.97,38.95,38.96,37200.0,28.3057,28.3202,28.3057,28.313,37200.0
2013-08-23 15:10:00,38.97,38.98,38.93,38.93,32200.0,28.3202,28.3275,28.2912,28.2912,32200.0
2013-08-23 15:15:00,38.94,38.97,38.93,38.97,27000.0,28.2984,28.3202,28.2912,28.3202,27000.0
2013-08-23 15:20:00,38.96,39.01,38.95,39.01,44400.0,28.313,28.3493,28.3057,28.3493,44400.0
2013-08-23 15:25:00,39.01,39.02,38.99,39.0,40600.0,28.3493,28.3566,28.3348,28.342,40600.0
2013-08-23 15:30:00,39.0,39.02,38.99,39.0,56600.0,28.342,28.3566,28.3348,28.342,56600.0
2013-08-23 15:35:00,39.0,39.02,39.0,39.02,43500.0,28.342,28.3566,28.342,28.3566,43500.0
2013-08-23 15:40:00,39.02,39.06,39.01,39.06,68200.0,28.3566,28.3856,28.3493,28.3856,68200.0
2013-08-23 15:45:00,39.06,39.13,39.06,39.11,199500.0,28.3856,28.4365,28.3856,28.422,199500.0
2013-08-23 15:50:00,39.1,39.14,39.07,39.11,244000.0,28.4147,28.4438,28.3929,28.422,244000.0
2013-08-23 15:55:00,39.11,39.11,39.05,39.06,346100.0,28.422,28.422,28.3784,28.3856,346100.0
2013-08-26 09:30:00,39.16,39.17,39.04,39.08,196800.0,28.4583,28.4656,28.3711,28.4002,196800.0
2013-08-26 09:35:00,39.08,39.15,39.04,39.13,202400.0,28.4002,28.451,28.3711,28.4365,202400.0
2013-08-26 09:40:00,39.13,39.18,39.1,39.17,159200.0,28.4365,28.4728,28.4147,28.4656,159200.0
2013-08-26 09:45:00,39.18,39.33,39.18,39.33,266400.0,28.4728,28.5818,28.4728,28.5818,266400.0
2013-08-26 09:50:00,39.32,39.39,39.24,39.26,194400.0,28.5746,28.6254,28.5164,28.531,194400.0
2013-08-26 09:55:00,39.25,39.26,39.16,39.18,150200.0,28.5237,28.531,28.4583,28.4728,150200.0
2013-08-26 10:00:00,39.19,39.25,39.17,39.2,123600.0,28.4801,28.5237,28.4656,28.4874,123600.0
2013-08-26 10:05:00,39.21,39.24,39.19,39.21,106400.0,28.4946,28.5164,28.4801,28.4946,106400.0
2013-08-26 10:10:00,39.21,39.27,39.18,39.21,133400.0,28.4946,28.5382,28.4728,28.4946,133400.0
2013-08-26 10:15:00,39.21,39.23,39.15,39.15,140200.0,28.4946,28.5092,28.451,28.451,140200.0
2013-08-26 10:20:00,39.15,39.2,39.15,39.17,98600.0,28.451,28.4874,28.451,28.4656,98600.0
2013-08-26 10:25:00,39.18,39.23,39.18,39.2,130600.0,28.4728,28.5092,28.4728,28.4874,130600.0
2013-08-26 10:30:00,39.2,39.21,39.16,39.18,117200.0,28.4874,28.4946,28.4583,28.4728,117200.0
2013-08-26 10:35:00,39.19,39.23,39.17,39.23,99400.0,28.4801,28.5092,28.4656,28.5092,99400.0
2013-08-26 10:40:00,39.24,39.27,39.23,39.26,172000.0,28.5164,28.5382,28.5092,28.531,172000.0
2013-08-26 10:45:00,39.25,39.25,39.21,39.25,105200.0,28.5237,28.5237,28.4946,28.5237,105200.0
2013-08-26 10:50:00,39.25,39.26,39.22,39.25,93800.0,28.5237,28.531,28.5019,28.5237,93800.0
2013-08-26 10:55:00,39.25,39.3,39.24,39.29,84600.0,28.5237,28.56,28.5164,28.5528,84600.0
2013-08-26 11:00:00,39.29,39.32,39.28,39.3,125200.0,28.5528,28.5746,28.5455,28.56,125200.0
2013-08-26 11:05:00,39.3,39.36,39.3,39.33,84800.0,28.56,28.6036,28.56,28.5818,84800.0
2013-08-26 11:10:00,39.33,39.35,39.31,39.33,159000.0,28.5818,28.5964,28.5673,28.5818,159000.0
2013-08-26 11:15:00,39.33,39.33,39.28,39.32,159600.0,28.5818,28.5818,28.5455,28.5746,159600.0
2013-08-26 11:20:00,39.31,39.35,39.31,39.34,99200.0,28.5673,28.5964,28.5673,28.5891,99200.0
2013-08-26 11:25:00,39.34,39.35,39.32,39.34,77400.0,28.5891,28.5964,28.5746,28.5891,77400.0
2013-08-26 11:30:00,39.33,39.37,39.32,39.33,167400.0,28.5818,28.6109,28.5746,28.5818,167400.0
2013-08-26 11:35:00,39.33,39.35,39.32,39.34,66800.0,28.5818,28.5964,28.5746,28.5891,66800.0
2013-08-26 11:40:00,39.35,39.35,39.32,39.32,85000.0,28.5964,28.5964,28.5746,28.5746,85000.0
2013-08-26 11:45:00,39.32,39.33,39.31,39.33,70400.0,28.5746,28.5818,28.5673,28.5818,70400.0
2013-08-26 11:50:00,39.33,39.34,39.31,39.33,80400.0,28.5818,28.5891,28.5673,28.5818,80400.0
2013-08-26 11:55:00,39.34,39.35,39.33,39.35,58000.0,28.5891,28.5964,28.5818,28.5964,58000.0
2013-08-26 12:00:00,39.34,39.35,39.33,39.35,85000.0,28.5891,28.5964,28.5818,28.5964,85000.0
2013-08-26 12:05:00,39.34,39.35,39.29,39.33,151400.0,28.5891,28.5964,28.5528,28.5818,151400.0
2013-08-26 12:10:00,39.33,39.39,39.33,39.39,107800.0,28.5818,28.6254,28.5818,28.6254,107800.0
2013-08-26 12:15:00,39.39,39.44,39.39,39.44,180800.0,28.6254,28.6618,28.6254,28.6618,180800.0
2013-08-26 12:20:00,39.44,39.47,39.44,39.47,156600.0,28.6618,28.6836,28.6618,28.6836,156600.0
2013-08-26 12:25:00,39.47,39.51,39.47,39.49,386200.0,28.6836,28.7127,28.6836,28.6981,386200.0
2013-08-26 12:30:00,39.49,39.54,39.47,39.51,252200.0,28.6981,28.7345,28.6836,28.7127,252200.0
2013-08-26 12:35:00,39.52,39.52,39.48,39.5,203200.0,28.7199,28.7199,28.6909,28.7054,203200.0
2013-08-26 12:40:00,39.5,39.51,39.48,39.5,96400.0,28.7054,28.7127,28.6909,28.7054,96400.0
2013-08-26 12:45:00,39.5,39.52,39.48,39.5,85400.0,28.7054,28.7199,28.6909,28.7054,85400.0
2013-08-26 12:50:00,39.5,39.56,39.5,39.52,165600.0,28.7054,28.749,28.7054,28.7199,165600.0
2013-08-26 12:55:00,39.52,39.55,39.5,39.52,116800.0,28.7199,28.7417,28.7054,28.7199,116800.0
2013-08-26 13:00:00,39.52,39.52,39.48,39.48,97200.0,28.7199,28.7199,28.6909,28.6909,97200.0
2013-08-26 13:05:00,39.49,39.5,39.48,39.5,42200.0,28.6981,28.7054,28.6909,28.7054,42200.0
2013-08-26 13:10:00,39.5,39.52,39.49,39.51,66200.0,28.7054,28.7199,28.6981,28.7127,66200.0
2013-08-26 13:15:00,39.51,39.53,39.5,39.51,51000.0,28.7127,28.7272,28.7054,28.7127,51000.0
2013-08-26 13:20:00,39.51,39.52,39.5,39.5,81000.0,28.7127,28.7199,28.7054,28.7054,81000.0
2013-08-26 13:25:00,39.5,39.53,39.5,39.5,82000.0,28.7054,28.7272,28.7054,28.7054,82000.0
2013-08-26 13:30:00,39.5,39.51,39.48,39.48,179000.0,28.7054,28.7127,28.6909,28.6909,179000.0
2013-08-26 13:35:00,39.48,39.49,39.47,39.47,47600.0,28.6909,28.6981,28.6836,28.6836,47600.0
2013-08-26 13:40:00,39.47,39.48,39.45,39.46,194000.0,28.6836,28.6909,28.6691,28.6763,194000.0
2013-08-26 13:45:00,39.46,39.46,39.44,39.44,95000.0,28.6763,28.6763,28.6618,28.6618,95000.0
2013-08-26 13:50:00,39.44,39.5,39.44,39.47,291200.0,28.6618,28.7054,28.6618,28.6836,291200.0
2013-08-26 13:55:00,39.46,39.47,39.45,39.46,172400.0,28.6763,28.6836,28.6691,28.6763,172400.0
2013-08-26 14:00:00,39.46,39.5,39.44,39.46,132000.0,28.6763,28.7054,28.6618,28.6763,132000.0
2013-08-26 14:05:00,39.45,39.48,39.42,39.42,372000.0,28.6691,28.6909,28.6472,28.6472,372000.0
2013-08-26 14:10:00,39.42,39.45,39.42,39.44,72600.0,28.6472,28.6691,28.6472,28.6618,72600.0
2013-08-26 14:15:00,39.44,39.45,39.43,39.44,63600.0,28.6618,28.6691,28.6545,28.6618,63600.0
2013-08-26 14:20:00,39.45,39.45,39.42,39.43,64200.0,28.6691,28.6691,28.6472,28.6545,64200.0
2013-08-26 14:25:00,39.42,39.43,39.41,39.43,75200.0,28.6472,28.6545,28.64,28.6545,75200.0
2013-08-26 14:30:00,39.42,39.46,39.41,39.45,113200.0,28.6472,28.6763,28.64,28.6691,113200.0
2013-08-26 14:35:00,39.45,39.45,39.41,39.43,80600.0,28.6691,28.6691,28.64,28.6545,80600.0
2013-08-26 14:40:00,39.43,39.44,39.41,39.41,117200.0,28.6545,28.6618,28.64,28.64,117200.0
2013-08-26 14:45:00,39.41,39.43,39.4,39.42,86400.0,28.64,28.6545,28.6327,28.6472,86400.0
2013-08-26 14:50:00,39.42,39.45,39.41,39.43,225800.0,28.6472,28.6691,28.64,28.6545,225800.0
2013-08-26 14:55:00,39.43,39.47,39.41,39.47,170600.0,28.6545,28.6836,28.64,28.6836,170600.0
2013-08-26 15:00:00,39.47,39.48,39.44,39.45,220800.0,28.6836,28.6909,28.6618,28.6691,220800.0
2013-08-26 15:05:00,39.45,39.45,39.43,39.43,35600.0,28.6691,28.6691,28.6545,28.6545,35600.0
2013-08-26 15:10:00,39.43,39.44,39.29,39.3,209000.0,28.6545,28.6618,28.5528,28.56,209000.0
2013-08-26 15:15:00,39.29,39.36,39.27,39.34,511000.0,28.5528,28.6036,28.5382,28.5891,511000.0
2013-08-26 15:20:00,39.33,39.33,39.19,39.23,412400.0,28.5818,28.5818,28.4801,28.5092,412400.0
2013-08-26 15:25:00,39.22,39.26,39.17,39.25,517800.0,28.5019,28.531,28.4656,28.5237,517800.0
2013-08-26 15:30:00,39.25,39.3,39.23,39.27,296000.0,28.5237,28.56,28.5092,28.5382,296000.0
2013-08-26 15:35:00,39.26,39.27,39.22,39.24,122200.0,28.531,28.5382,28.5019,28.5164,122200.0
2013-08-26 15:40:00,39.24,39.27,39.21,39.25,297200.0,28.5164,28.5382,28.4946,28.5237,297200.0
2013-08-26 15:45:00,39.25,39.27,39.22,39.23,232200.0,28.5237,28.5382,28.5019,28.5092,232200.0
2013-08-26 15:50:00,39.22,39.25,39.19,39.23,328000.0,28.5019,28.5237,28.4801,28.5092,328000.0
2013-08-26 15:55:00,39.23,39.27,39.19,39.19,801000.0,28.5092,28.5382,28.4801,28.4801,801000.0
2013-08-27 09:30:00,38.81,38.81,38.65,38.67,179200.0,28.204,28.204,28.0877,28.1022,179200.0
2013-08-27 09:35:00,38.69,38.76,38.62,38.73,157600.0,28.1167,28.1676,28.0659,28.1458,157600.0
2013-08-27 09:40:00,38.72,38.77,38.58,38.63,185800.0,28.1385,28.1749,28.0368,28.0731,185800.0
2013-08-27 09:45:00,38.63,38.63,38.51,38.53,152900.0,28.0731,28.0731,27.9859,28.0005,152900.0
2013-08-27 09:50:00,38.54,38.61,38.52,38.57,139700.0,28.0077,28.0586,27.9932,28.0295,139700.0
2013-08-27 09:55:00,38.57,38.58,38.45,38.45,115600.0,28.0295,28.0368,27.9423,27.9423,115600.0
2013-08-27 10:00:00,38.46,38.49,38.38,38.38,144200.0,27.9496,27.9714,27.8915,27.8915,144200.0
2013-08-27 10:05:00,38.38,38.41,38.22,38.31,294500.0,27.8915,27.9133,27.7752,27.8406,294500.0
2013-08-27 10:10:00,38.32,38.41,38.31,38.34,139000.0,27.8479,27.9133,27.8406,27.8624,139000.0
2013-08-27 10:15:00,38.34,38.38,38.29,38.33,138500.0,27.8624,27.8915,27.8261,27.8551,138500.0
2013-08-27 10:20:00,38.33,38.38,38.31,38.35,119500.0,27.8551,27.8915,27.8406,27.8697,119500.0
2013-08-27 10:25:00,38.35,38.35,38.28,38.32,201300.0,27.8697,27.8697,27.8188,27.8479,201300.0
2013-08-27 10:30:00,38.33,38.47,38.33,38.42,133400.0,27.8551,27.9569,27.8551,27.9205,133400.0
2013-08-27 10:35:00,38.41,38.46,38.37,38.45,133100.0,27.9133,27.9496,27.8842,27.9423,133100.0
2013-08-27 10:40:00,38.46,38.54,38.46,38.53,168800.0,27.9496,28.0077,27.9496,28.0005,168800.0
2013-08-27 10:45:00,38.52,38.54,38.48,38.48,113800.0,27.9932,28.0077,27.9641,27.9641,113800.0
2013-08-27 10:50:00,38.48,38.54,38.44,38.54,121900.0,27.9641,28.0077,27.9351,28.0077,121900.0
2013-08-27 10:55:00,38.54,38.64,38.51,38.6,94700.0,28.0077,28.0804,27.9859,28.0513,94700.0
2013-08-27 11:00:00,38.6,38.61,38.51,38.53,82500.0,28.0513,28.0586,27.9859,28.0005,82500.0
2013-08-27 11:05:00,38.53,38.53,38.5,38.52,106700.0,28.0005,28.0005,27.9787,27.9932,106700.0
2013-08-27 11:10:00,38.52,38.52,38.45,38.48,121600.0,27.9932,27.9932,27.9423,27.9641,121600.0
2013-08-27 11:15:00,38.48,38.51,38.43,38.49,42700.0,27.9641,27.9859,27.9278,27.9714,42700.0
2013-08-27 11:20:00,38.5,38.63,38.5,38.63,116900.0,27.9787,28.0731,27.9787,28.0731,116900.0
2013-08-27 11:25:00,38.64,38.77,38.62,38.76,170300.0,28.0804,28.1749,28.0659,28.1676,170300.0
2013-08-27 11:30:00,38.76,38.79,38.67,38.68,170500.0,28.1676,28.1894,28.1022,28.1095,170500.0
2013-08-27 11:35:00,38.67,38.68,38.62,38.62,105300.0,28.1022,28.1095,28.0659,28.0659,105300.0
2013-08-27 11:40:00,38.63,38.66,38.56,38.57,84100.0,28.0731,28.0949,28.0223,28.0295,84100.0
2013-08-27 11:45:00,38.57,38.59,38.52,38.55,59500.0,28.0295,28.0441,27.9932,28.015,59500.0
2013-08-27 11:50:00,38.54,38.62,38.54,38.6,43700.0,28.0077,28.0659,28.0077,28.0513,43700.0
2013-08-27 11:55:00,38.6,38.69,38.59,38.69,31400.0,28.0513,28.1167,28.0441,28.1167,31400.0
2013-08-27 12:00:00,38.69,38.69,38.6,38.61,42200.0,28.1167,28.1167,28.0513,28.0586,42200.0
2013-08-27 12:05:00,38.61,38.61,38.5,38.51,57700.0,28.0586,28.0586,27.9787,27.9859,57700.0
2013-08-27 12:10:00,38.5,38.54,38.46,38.47,71500.0,27.9787,28.0077,27.9496,27.9569,71500.0
2013-08-27 12:15:00,38.46,38.52,38.45,38.48,54900.0,27.9496,27.9932,27.9423,27.9641,54900.0
2013-08-27 12:20:00,38.48,38.51,38.45,38.45,53400.0,27.9641,27.9859,27.9423,27.9423,53400.0
2013-08-27 12:25:00,38.45,38.51,38.44,38.46,44000.0,27.9423,27.9859,27.9351,27.9496,44000.0
2013-08-27 12:30:00,38.46,38.48,38.43,38.45,52300.0,27.9496,27.9641,27.9278,27.9423,52300.0
2013-08-27 12:35:00,38.46,38.52,38.46,38.5,54600.0,27.9496,27.9932,27.9496,27.9787,54600.0
2013-08-27 12:40:00,38.5,38.5,38.4,38.45,68100.0,27.9787,27.9787,27.906,27.9423,68100.0
2013-08-27 12:45:00,38.45,38.51,38.41,38.51,55500.0,27.9423,27.9859,27.9133,27.9859,55500.0
2013-08-27 12:50:00,38.51,38.56,38.49,38.56,73900.0,27.9859,28.0223,27.9714,28.0223,73900.0
2013-08-27 12:55:00,38.57,38.58,38.52,38.55,86500.0,28.0295,28.0368,27.9932,28.015,86500.0
2013-08-27 13:00:00,38.56,38.56,38.47,38.49,71700.0,28.0223,28.0223,27.9569,27.9714,71700.0
2013-08-27 13:05:00,38.48,38.5,38.46,38.47,35400.0,27.9641,27.9787,27.9496,27.9569,35400.0
2013-08-27 13:10:00,38.48,38.51,38.46,38.48,249500.0,27.9641,27.9859,27.9496,27.9641,249500.0
2013-08-27 13:15:00,38.48,38.49,38.4,38.4,43400.0,27.9641,27.9714,27.906,27.906,43400.0
2013-08-27 13:20:00,38.4,38.41,38.35,38.39,104900.0,27.906,27.9133,27.8697,27.8987,104900.0
2013-08-27 13:25:00,38.39,38.4,38.33,38.35,63900.0,27.8987,27.906,27.8551,27.8697,63900.0
2013-08-27 13:30:00,38.35,38.42,38.34,38.42,75100.0,27.8697,27.9205,27.8624,27.9205,75100.0
2013-08-27 13:35:00,38.41,38.43,38.4,38.41,67300.0,27.9133,27.9278,27.906,27.9133,67300.0
2013-08-27 13:40:00,38.41,38.43,38.4,38.41,55600.0,27.9133,27.9278,27.906,27.9133,55600.0
2013-08-27 13:45:00,38.42,38.45,38.4,38.44,85700.0,27.9205,27.9423,27.906,27.9351,85700.0
2013-08-27 13:50:00,38.44,38.46,38.43,38.45,102000.0,27.9351,27.9496,27.9278,27.9423,102000.0
2013-08-27 13:55:00,38.45,38.46,38.44,38.45,104700.0,27.9423,27.9496,27.9351,27.9423,104700.0
2013-08-27 14:00:00,38.45,38.45,38.41,38.41,49100.0,27.9423,27.9423,27.9133,27.9133,49100.0
2013-08-27 14:05:00,38.41,38.44,38.32,38.32,72200.0,27.9133,27.9351,27.8479,27.8479,72200.0
2013-08-27 14:10:00,38.33,38.33,38.27,38.27,34300.0,27.8551,27.8551,27.8115,27.8115,34300.0
2013-08-27 14:15:00,38.27,38.34,38.27,38.32,49700.0,27.8115,27.8624,27.8115,27.8479,49700.0
2013-08-27 14:20:00,38.32,38.34,38.24,38.25,52800.0,27.8479,27.8624,27.7897,27.797,52800.0
2013-08-27 14:25:00,38.25,38.32,38.23,38.31,100700.0,27.797,27.8479,27.7825,27.8406,100700.0
2013-08-27 14:30:00,38.31,38.32,38.28,38.28,100100.0,27.8406,27.8479,27.8188,27.8188,100100.0
2013-08-27 14:35:00,38.29,38.3,38.23,38.3,91600.0,27.8261,27.8333,27.7825,27.8333,91600.0
2013-08-27 14:40:00,38.31,38.34,38.3,38.31,58100.0,27.8406,27.8624,27.8333,27.8406,58100.0
2013-08-27 14:45:00,38.3,38.34,38.3,38.3,102300.0,27.8333,27.8624,27.8333,27.8333,102300.0
2013-08-27 14:50:00,38.3,38.35,38.3,38.33,75300.0,27.8333,27.8697,27.8333,27.8551,75300.0
2013-08-27 14:55:00,38.32,38.36,38.26,38.27,86200.0,27.8479,27.8769,27.8043,27.8115,86200.0
2013-08-27 15:00:00,38.28,38.34,38.24,38.33,91400.0,27.8188,27.8624,27.7897,27.8551,91400.0
2013-08-27 15:05:00,38.33,38.35,38.31,38.31,84000.0,27.8551,27.8697,27.8406,27.8406,84000.0
2013-08-27 15:10:00,38.31,38.31,38.21,38.22,104100.0,27.8406,27.8406,27.7679,27.7752,104100.0
2013-08-27 15:15:00,38.23,38.27,38.2,38.2,79900.0,27.7825,27.8115,27.7607,27.7607,79900.0
2013-08-27 15:20:00,38.2,38.26,38.18,38.18,97600.0,27.7607,27.8043,27.7461,27.7461,97600.0
2013-08-27 15:25:00,38.19,38.21,38.12,38.17,127200.0,27.7534,27.7679,27.7025,27.7389,127200.0
2013-08-27 15:30:00,38.16,38.2,38.14,38.16,150100.0,27.7316,27.7607,27.717,27.7316,150100.0
2013-08-27 15:35:00,38.16,38.23,38.16,38.19,93600.0,27.7316,27.7825,27.7316,27.7534,93600.0
2013-08-27 15:40:00,38.19,38.26,38.19,38.22,96800.0,27.7534,27.8043,27.7534,27.7752,96800.0
2013-08-27 15:45:00,38.22,38.28,38.22,38.28,118800.0,27.7752,27.8188,27.7752,27.8188,118800.0
2013-08-27 15:50:00,38.27,38.27,38.22,38.22,138300.0,27.8115,27.8115,27.7752,27.7752,138300.0
2013-08-27 15:55:00,38.22,38.29,38.21,38.25,399700.0,27.7752,27.8261,27.7679,27.797,399700.0
2013-08-28 09:30:00,38.37,38.39,38.14,38.34,173000.0,27.8842,27.8987,27.717,27.8624,173000.0
2013-08-28 09:35:00,38.33,38.55,38.33,38.53,130600.0,27.8551,28.015,27.8551,28.0005,130600.0
2013-08-28 09:40:00,38.54,38.59,38.52,38.57,105800.0,28.0077,28.0441,27.9932,28.0295,105800.0
2013-08-28 09:45:00,38.58,38.58,38.49,38.5,150700.0,28.0368,28.0368,27.9714,27.9787,150700.0
2013-08-28 09:50:00,38.51,38.55,38.49,38.54,82200.0,27.9859,28.015,27.9714,28.0077,82200.0
2013-08-28 09:55:00,38.54,38.57,38.53,38.54,108500.0,28.0077,28.0295,28.0005,28.0077,108500.0
2013-08-28 10:00:00,38.55,38.59,38.48,38.49,109200.0,28.015,28.0441,27.9641,27.9714,109200.0
2013-08-28 10:05:00,38.48,38.51,38.44,38.46,66000.0,27.9641,27.9859,27.9351,27.9496,66000.0
2013-08-28 10:10:00,38.46,38.55,38.45,38.54,98600.0,27.9496,28.015,27.9423,28.0077,98600.0
2013-08-28 10:15:00,38.55,38.65,38.55,38.62,35500.0,28.015,28.0877,28.015,28.0659,35500.0
2013-08-28 10:20:00,38.63,38.66,38.58,38.63,35900.0,28.0731,28.0949,28.0368,28.0731,35900.0
2013-08-28 10:25:00,38.62,38.66,38.59,38.61,135600.0,28.0659,28.0949,28.0441,28.0586,135600.0
2013-08-28 10:30:00,38.6,38.6,38.54,38.59,89400.0,28.0513,28.0513,28.0077,28.0441,89400.0
2013-08-28 10:35:00,38.59,38.66,38.59,38.66,100300.0,28.0441,28.0949,28.0441,28.0949,100300.0
2013-08-28 10:40:00,38.65,38.68,38.62,38.62,57500.0,28.0877,28.1095,28.0659,28.0659,57500.0
2013-08-28 10:45:00,38.63,38.65,38.6,38.63,69300.0,28.0731,28.0877,28.0513,28.0731,69300.0
2013-08-28 10:50:00,38.63,38.64,38.61,38.62,52400.0,28.0731,28.0804,28.0586,28.0659,52400.0
2013-08-28 10:55:00,38.63,38.66,38.6,38.63,61300.0,28.0731,28.0949,28.0513,28.0731,61300.0
2013-08-28 11:00:00,38.64,38.65,38.62,38.62,45400.0,28.0804,28.0877,28.0659,28.0659,45400.0
2013-08-28 11:05:00,38.62,38.64,38.62,38.62,26300.0,28.0659,28.0804,28.0659,28.0659,26300.0
2013-08-28 11:10:00,38.63,38.65,38.62,38.62,31300.0,28.0731,28.0877,28.0659,28.0659,31300.0
2013-08-28 11:15:00,38.62,38.63,38.56,38.57,49300.0,28.0659,28.0731,28.0223,28.0295,49300.0
2013-08-28 11:20:00,38.58,38.62,38.57,38.57,32200.0,28.0368,28.0659,28.0295,28.0295,32200.0
2013-08-28 11:25:00,38.57,38.57,38.52,38.52,33200.0,28.0295,28.0295,27.9932,27.9932,33200.0
2013-08-28 11:30:00,38.52,38.55,38.49,38.5,39900.0,27.9932,28.015,27.9714,27.9787,39900.0
2013-08-28 11:35:00,38.5,38.53,38.49,38.5,33600.0,27.9787,28.0005,27.9714,27.9787,33600.0
2013-08-28 11:40:00,38.5,38.55,38.49,38.54,42200.0,27.9787,28.015,27.9714,28.0077,42200.0
2013-08-28 11:45:00,38.54,38.55,38.5,38.5,24100.0,28.0077,28.015,27.9787,27.9787,24100.0
2013-08-28 11:50:00,38.5,38.55,38.5,38.54,44600.0,27.9787,28.015,27.9787,28.0077,44600.0
2013-08-28 11:55:00,38.54,38.61,38.52,38.59,36800.0,28.0077,28.0586,27.9932,28.0441,36800.0
2013-08-28 12:00:00,38.6,38.61,38.59,38.6,24500.0,28.0513,28.0586,28.0441,28.0513,24500.0
2013-08-28 12:05:00,38.6,38.6,38.58,38.6,43100.0,28.0513,28.0513,28.0368,28.0513,43100.0
2013-08-28 12:10:00,38.59,38.6,38.58,38.6,43800.0,28.0441,28.0513,28.0368,28.0513,43800.0
2013-08-28 12:15:00,38.6,38.64,38.59,38.6,38300.0,28.0513,28.0804,28.0441,28.0513,38300.0
2013-08-28 12:20:00,38.6,38.61,38.59,38.61,23500.0,28.0513,28.0586,28.0441,28.0586,23500.0
2013-08-28 12:25:00,38.61,38.62,38.59,38.59,39200.0,28.0586,28.0659,28.0441,28.0441,39200.0
2013-08-28 12:30:00,38.6,38.62,38.59,38.61,49700.0,28.0513,28.0659,28.0441,28.0586,49700.0
2013-08-28 12:35:00,38.6,38.63,38.59,38.6,26000.0,28.0513,28.0731,28.0441,28.0513,26000.0
2013-08-28 12:40:00,38.6,38.62,38.58,38.6,18100.0,28.0513,28.0659,28.0368,28.0513,18100.0
2013-08-28 12:45:00,38.6,38.62,38.59,38.61,21100.0,28.0513,28.0659,28.0441,28.0586,21100.0
2013-08-28 12:50:00,38.61,38.66,38.61,38.66,23400.0,28.0586,28.0949,28.0586,28.0949,23400.0
2013-08-28 12:55:00,38.66,38.69,38.65,38.66,94600.0,28.0949,28.1167,28.0877,28.0949,94600.0
2013-08-28 13:00:00,38.67,38.69,38.66,38.68,46100.0,28.1022,28.1167,28.0949,28.1095,46100.0
2013-08-28 13:05:00,38.67,38.68,38.66,38.67,31600.0,28.1022,28.1095,28.0949,28.1022,31600.0
2013-08-28 13:10:00,38.66,38.67,38.66,38.66,19100.0,28.0949,28.1022,28.0949,28.0949,19100.0
2013-08-28 13:15:00,38.66,38.67,38.63,38.65,46700.0,28.0949,28.1022,28.0731,28.0877,46700.0
2013-08-28 13:20:00,38.66,38.66,38.63,38.66,24300.0,28.0949,28.0949,28.0731,28.0949,24300.0
2013-08-28 13:25:00,38.65,38.66,38.63,38.65,15400.0,28.0877,28.0949,28.0731,28.0877,15400.0
2013-08-28 13:30:00,38.66,38.66,38.61,38.62,30500.0,28.0949,28.0949,28.0586,28.0659,30500.0
2013-08-28 13:35:00,38.62,38.63,38.62,38.62,19700.0,28.0659,28.0731,28.0659,28.0659,19700.0
2013-08-28 13:40:00,38.63,38.65,38.62,38.65,21400.0,28.0731,28.0877,28.0659,28.0877,21400.0
2013-08-28 13:45:00,38.64,38.67,38.64,38.66,35000.0,28.0804,28.1022,28.0804,28.0949,35000.0
2013-08-28 13:50:00,38.66,38.66,38.63,38.64,46700.0,28.0949,28.0949,28.0731,28.0804,46700.0
2013-08-28 13:55:00,38.63,38.67,38.61,38.67,73300.0,28.0731,28.1022,28.0586,28.1022,73300.0
2013-08-28 14:00:00,38.68,38.68,38.66,38.66,35700.0,28.1095,28.1095,28.0949,28.0949,35700.0
2013-08-28 14:05:00,38.66,38.66,38.61,38.61,52900.0,28.0949,28.0949,28.0586,28.0586,52900.0
2013-08-28 14:10:00,38.61,38.63,38.59,38.61,97800.0,28.0586,28.0731,28.0441,28.0586,97800.0
2013-08-28 14:15:00,38.6,38.62,38.58,38.6,55300.0,28.0513,28.0659,28.0368,28.0513,55300.0
2013-08-28 14:20:00,38.59,38.59,38.57,38.58,29400.0,28.0441,28.0441,28.0295,28.0368,29400.0
2013-08-28 14:25:00,38.58,38.59,38.51,38.54,64500.0,28.0368,28.0441,27.9859,28.0077,64500.0
2013-08-28 14:30:00,38.54,38.54,38.47,38.48,105400.0,28.0077,28.0077,27.9569,27.9641,105400.0
2013-08-28 14:35:00,38.49,38.5,38.38,38.4,156000.0,27.9714,27.9787,27.8915,27.906,156000.0
2013-08-28 14:40:00,38.39,38.45,38.39,38.44,29600.0,27.8987,27.9423,27.8987,27.9351,29600.0
2013-08-28 14:45:00,38.44,38.49,38.43,38.47,30800.0,27.9351,27.9714,27.9278,27.9569,30800.0
2013-08-28 14:50:00,38.48,38.49,38.46,38.47,30500.0,27.9641,27.9714,27.9496,27.9569,30500.0
2013-08-28 14:55:00,38.48,38.5,38.45,38.47,42800.0,27.9641,27.9787,27.9423,27.9569,42800.0
2013-08-28 15:00:00,38.47,38.49,38.45,38.48,31200.0,27.9569,27.9714,27.9423,27.9641,31200.0
2013-08-28 15:05:00,38.49,38.53,38.47,38.52,57300.0,27.9714,28.0005,27.9569,27.9932,57300.0
2013-08-28 15:10:00,38.53,38.56,38.51,38.54,58100.0,28.0005,28.0223,27.9859,28.0077,58100.0
2013-08-28 15:15:00,38.54,38.55,38.52,38.53,44500.0,28.0077,28.015,27.9932,28.0005,44500.0
2013-08-28 15:20:00,38.53,38.57,38.52,38.55,37200.0,28.0005,28.0295,27.9932,28.015,37200.0
2013-08-28 15:25:00,38.55,38.56,38.51,38.51,60800.0,28.015,28.0223,27.9859,27.9859,60800.0
2013-08-28 15:30:00,38.51,38.57,38.51,38.55,40100.0,27.9859,28.0295,27.9859,28.015,40100.0
2013-08-28 15:35:00,38.55,38.57,38.49,38.5,101600.0,28.015,28.0295,27.9714,27.9787,101600.0
2013-08-28 15:40:00,38.5,38.52,38.48,38.5,46500.0,27.9787,27.9932,27.9641,27.9787,46500.0
2013-08-28 15:45:00,38.49,38.51,38.43,38.43,67500.0,27.9714,27.9859,27.9278,27.9278,67500.0
2013-08-28 15:50:00,38.44,38.46,38.43,38.45,64400.0,27.9351,27.9496,27.9278,27.9423,64400.0
2013-08-28 15:55:00,38.44,38.45,38.41,38.42,242800.0,27.9351,27.9423,27.9133,27.9205,242800.0
2013-08-29 09:30:00,38.38,38.5,38.26,38.5,93700.0,27.8915,27.9787,27.8043,27.9787,93700.0
2013-08-29 09:35:00,38.5,38.66,38.5,38.64,30300.0,27.9787,28.0949,27.9787,28.0804,30300.0
2013-08-29 09:40:00,38.63,38.69,38.58,38.64,75900.0,28.0731,28.1167,28.0368,28.0804,75900.0
2013-08-29 09:45:00,38.63,38.67,38.6,38.61,81100.0,28.0731,28.1022,28.0513,28.0586,81100.0
2013-08-29 09:50:00,38.61,38.65,38.59,38.6,46200.0,28.0586,28.0877,28.0441,28.0513,46200.0
2013-08-29 09:55:00,38.61,38.62,38.54,38.54,33300.0,28.0586,28.0659,28.0077,28.0077,33300.0
2013-08-29 10:00:00,38.54,38.67,38.54,38.67,87900.0,28.0077,28.1022,28.0077,28.1022,87900.0
2013-08-29 10:05:00,38.67,38.74,38.67,38.74,56700.0,28.1022,28.1531,28.1022,28.1531,56700.0
2013-08-29 10:10:00,38.74,38.75,38.7,38.72,31300.0,28.1531,28.1603,28.124,28.1385,31300.0
2013-08-29 10:15:00,38.73,38.75,38.71,38.74,37100.0,28.1458,28.1603,28.1313,28.1531,37100.0
2013-08-29 10:20:00,38.75,38.77,38.68,38.7,43000.0,28.1603,28.1749,28.1095,28.124,43000.0
2013-08-29 10:25:00,38.7,38.71,38.66,38.67,38000.0,28.124,28.1313,28.0949,28.1022,38000.0
2013-08-29 10:30:00,38.67,38.7,38.65,38.68,36700.0,28.1022,28.124,28.0877,28.1095,36700.0
2013-08-29 10:35:00,38.68,38.79,38.68,38.77,40500.0,28.1095,28.1894,28.1095,28.1749,40500.0
2013-08-29 10:40:00,38.79,38.82,38.76,38.82,45700.0,28.1894,28.2112,28.1676,28.2112,45700.0
2013-08-29 10:45:00,38.81,38.82,38.75,38.76,31400.0,28.204,28.2112,28.1603,28.1676,31400.0
2013-08-29 10:50:00,38.76,38.77,38.75,38.76,23600.0,28.1676,28.1749,28.1603,28.1676,23600.0
2013-08-29 10:55:00,38.76,38.8,38.76,38.78,35600.0,28.1676,28.1967,28.1676,28.1821,35600.0
2013-08-29 11:00:00,38.78,38.81,38.78,38.79,22500.0,28.1821,28.204,28.1821,28.1894,22500.0
2013-08-29 11:05:00,38.78,38.8,38.76,38.76,42200.0,28.1821,28.1967,28.1676,28.1676,42200.0
2013-08-29 11:10:00,38.76,38.77,38.75,38.76,19000.0,28.1676,28.1749,28.1603,28.1676,19000.0
2013-08-29 11:15:00,38.76,38.76,38.73,38.76,19600.0,28.1676,28.1676,28.1458,28.1676,19600.0
2013-08-29 11:20:00,38.76,38.8,38.75,38.76,24900.0,28.1676,28.1967,28.1603,28.1676,24900.0
2013-08-29 11:25:00,38.76,38.8,38.75,38.8,23000.0,28.1676,28.1967,28.1603,28.1967,23000.0
2013-08-29 11:30:00,38.8,38.81,38.75,38.76,25300.0,28.1967,28.204,28.1603,28.1676,25300.0
2013-08-29 11:35:00,38.75,38.76,38.72,38.73,25400.0,28.1603,28.1676,28.1385,28.1458,25400.0
2013-08-29 11:40:00,38.73,38.73,38.69,38.7,22700.0,28.1458,28.1458,28.1167,28.124,22700.0
2013-08-29 11:45:00,38.7,38.71,38.68,38.69,32400.0,28.124,28.1313,28.1095,28.1167,32400.0
2013-08-29 11:50:00,38.69,38.71,38.69,38.69,19900.0,28.1167,28.1313,28.1167,28.1167,19900.0
2013-08-29 11:55:00,38.7,38.71,38.68,38.71,12700.0,28.124,28.1313,28.1095,28.1313,12700.0
2013-08-29 12:00:00,38.72,38.76,38.7,38.75,40800.0,28.1385,28.1676,28.124,28.1603,40800.0
2013-08-29 12:05:00,38.75,38.76,38.67,38.67,49400.0,28.1603,28.1676,28.1022,28.1022,49400.0
2013-08-29 12:10:00,38.67,38.67,38.63,38.65,13200.0,28.1022,28.1022,28.0731,28.0877,13200.0
2013-08-29 12:15:00,38.65,38.65,38.6,38.62,22200.0,28.0877,28.0877,28.0513,28.0659,22200.0
2013-08-29 12:20:00,38.62,38.63,38.61,38.63,5000.0,28.0659,28.0731,28.0586,28.0731,5000.0
2013-08-29 12:25:00,38.64,38.67,38.64,38.66,16400.0,28.0804,28.1022,28.0804,28.0949,16400.0
2013-08-29 12:30:00,38.67,38.68,38.65,38.67,32100.0,28.1022,28.1095,28.0877,28.1022,32100.0
2013-08-29 12:35:00,38.67,38.69,38.65,38.68,15400.0,28.1022,28.1167,28.0877,28.1095,15400.0
2013-08-29 12:40:00,38.68,38.69,38.66,38.68,9000.0,28.1095,28.1167,28.0949,28.1095,9000.0
2013-08-29 12:45:00,38.68,38.7,38.67,38.7,10000.0,28.1095,28.124,28.1022,28.124,10000.0
2013-08-29 12:50:00,38.7,38.71,38.69,38.69,6700.0,28.124,28.1313,28.1167,28.1167,6700.0
2013-08-29 12:55:00,38.7,38.71,38.69,38.71,10600.0,28.124,28.1313,28.1167,28.1313,10600.0
2013-08-29 13:00:00,38.71,38.75,38.7,38.75,23700.0,28.1313,28.1603,28.124,28.1603,23700.0
2013-08-29 13:05:00,38.74,38.78,38.74,38.76,30900.0,28.1531,28.1821,28.1531,28.1676,30900.0
2013-08-29 13:10:00,38.76,38.76,38.73,38.74,34000.0,28.1676,28.1676,28.1458,28.1531,34000.0
2013-08-29 13:15:00,38.75,38.75,38.72,38.74,13700.0,28.1603,28.1603,28.1385,28.1531,13700.0
2013-08-29 13:20:00,38.74,38.75,38.67,38.67,27400.0,28.1531,28.1603,28.1022,28.1022,27400.0
2013-08-29 13:25:00,38.66,38.68,38.65,38.66,25500.0,28.0949,28.1095,28.0877,28.0949,25500.0
2013-08-29 13:30:00,38.67,38.67,38.63,38.66,56100.0,28.1022,28.1022,28.0731,28.0949,56100.0
2013-08-29 13:35:00,38.65,38.67,38.63,38.67,13400.0,28.0877,28.1022,28.0731,28.1022,13400.0
2013-08-29 13:40:00,38.67,38.7,38.66,38.7,19000.0,28.1022,28.124,28.0949,28.124,19000.0
2013-08-29 13:45:00,38.7,38.71,38.69,38.69,18400.0,28.124,28.1313,28.1167,28.1167,18400.0
2013-08-29 13:50:00,38.69,38.7,38.67,38.67,22400.0,28.1167,28.124,28.1022,28.1022,22400.0
2013-08-29 13:55:00,38.68,38.71,38.68,38.71,16300.0,28.1095,28.1313,28.1095,28.1313,16300.0
2013-08-29 14:00:00,38.7,38.77,38.7,38.77,21900.0,28.124,28.1749,28.124,28.1749,21900.0
2013-08-29 14:05:00,38.77,38.78,38.75,38.77,60500.0,28.1749,28.1821,28.1603,28.1749,60500.0
2013-08-29 14:10:00,38.77,38.77,38.74,38.74,42900.0,28.1749,28.1749,28.1531,28.1531,42900.0
2013-08-29 14:15:00,38.74,38.74,38.7,38.71,11100.0,28.1531,28.1531,28.124,28.1313,11100.0
2013-08-29 14:20:00,38.7,38.74,38.7,38.74,16000.0,28.124,28.1531,28.124,28.1531,16000.0
2013-08-29 14:25:00,38.74,38.75,38.73,38.73,20700.0,28.1531,28.1603,28.1458,28.1458,20700.0
2013-08-29 14:30:00,38.73,38.78,38.73,38.77,24000.0,28.1458,28.1821,28.1458,28.1749,24000.0
2013-08-29 14:35:00,38.77,38.79,38.77,38.77,57500.0,28.1749,28.1894,28.1749,28.1749,57500.0
2013-08-29 14:40:00,38.77,38.81,38.77,38.8,54000.0,28.1749,28.204,28.1749,28.1967,54000.0
2013-08-29 14:45:00,38.8,38.81,38.79,38.8,18200.0,28.1967,28.204,28.1894,28.1967,18200.0
2013-08-29 14:50:00,38.8,38.8,38.76,38.76,18400.0,28.1967,28.1967,28.1676,28.1676,18400.0
2013-08-29 14:55:00,38.76,38.77,38.75,38.77,29200.0,28.1676,28.1749,28.1603,28.1749,29200.0
2013-08-29 15:00:00,38.77,38.77,38.72,38.73,43100.0,28.1749,28.1749,28.1385,28.1458,43100.0
2013-08-29 15:05:00,38.74,38.76,38.71,38.75,36400.0,28.1531,28.1676,28.1313,28.1603,36400.0
2013-08-29 15:10:00,38.75,38.75,38.73,38.74,24600.0,28.1603,28.1603,28.1458,28.1531,24600.0
2013-08-29 15:15:00,38.74,38.76,38.73,38.73,22300.0,28.1531,28.1676,28.1458,28.1458,22300.0
2013-08-29 15:20:00,38.73,38.74,38.69,38.69,29000.0,28.1458,28.1531,28.1167,28.1167,29000.0
2013-08-29 15:25:00,38.69,38.7,38.62,38.63,59900.0,28.1167,28.124,28.0659,28.0731,59900.0
2013-08-29 15:30:00,38.63,38.64,38.61,38.63,111200.0,28.0731,28.0804,28.0586,28.0731,111200.0
2013-08-29 15:35:00,38.64,38.67,38.62,38.65,51100.0,28.0804,28.1022,28.0659,28.0877,51100.0
2013-08-29 15:40:00,38.65,38.68,38.64,38.68,28400.0,28.0877,28.1095,28.0804,28.1095,28400.0
2013-08-29 15:45:00,38.68,38.69,38.66,38.69,32100.0,28.1095,28.1167,28.0949,28.1167,32100.0
2013-08-29 15:50:00,38.68,38.7,38.66,38.67,81800.0,28.1095,28.124,28.0949,28.1022,81800.0
2013-08-29 15:55:00,38.66,38.7,38.61,38.61,290600.0,28.0949,28.124,28.0586,28.0586,290600.0
2013-08-30 09:30:00,38.64,38.65,38.44,38.48,75000.0,28.0804,28.0877,27.9351,27.9641,75000.0
2013-08-30 09:35:00,38.48,38.48,38.38,38.47,89900.0,27.9641,27.9641,27.8915,27.9569,89900.0
2013-08-30 09:40:00,38.47,38.49,38.38,38.4,88600.0,27.9569,27.9714,27.8915,27.906,88600.0
2013-08-30 09:45:00,38.39,38.52,38.39,38.42,97000.0,27.8987,27.9932,27.8987,27.9205,97000.0
2013-08-30 09:50:00,38.42,38.52,38.41,38.5,80700.0,27.9205,27.9932,27.9133,27.9787,80700.0
2013-08-30 09:55:00,38.51,38.51,38.38,38.41,113400.0,27.9859,27.9859,27.8915,27.9133,113400.0
2013-08-30 10:00:00,38.41,38.41,38.25,38.29,72100.0,27.9133,27.9133,27.797,27.8261,72100.0
2013-08-30 10:05:00,38.29,38.32,38.28,38.32,37800.0,27.8261,27.8479,27.8188,27.8479,37800.0
2013-08-30 10:10:00,38.32,38.32,38.26,38.29,59900.0,27.8479,27.8479,27.8043,27.8261,59900.0
2013-08-30 10:15:00,38.29,38.35,38.29,38.35,19600.0,27.8261,27.8697,27.8261,27.8697,19600.0
2013-08-30 10:20:00,38.35,38.39,38.35,38.35,34700.0,27.8697,27.8987,27.8697,27.8697,34700.0
2013-08-30 10:25:00,38.35,38.35,38.29,38.29,45000.0,27.8697,27.8697,27.8261,27.8261,45000.0
2013-08-30 10:30:00,38.28,38.33,38.24,38.32,48300.0,27.8188,27.8551,27.7897,27.8479,48300.0
2013-08-30 10:35:00,38.32,38.32,38.24,38.24,29100.0,27.8479,27.8479,27.7897,27.7897,29100.0
2013-08-30 10:40:00,38.25,38.26,38.17,38.19,38500.0,27.797,27.8043,27.7389,27.7534,38500.0
2013-08-30 10:45:00,38.18,38.23,38.13,38.22,52200.0,27.7461,27.7825,27.7098,27.7752,52200.0
2013-08-30 10:50:00,38.22,38.23,38.19,38.21,31900.0,27.7752,27.7825,27.7534,27.7679,31900.0
2013-08-30 10:55:00,38.21,38.28,38.21,38.24,35200.0,27.7679,27.8188,27.7679,27.7897,35200.0
2013-08-30 11:00:00,38.24,38.3,38.21,38.3,28800.0,27.7897,27.8333,27.7679,27.8333,28800.0
2013-08-30 11:05:00,38.31,38.33,38.28,38.29,30100.0,27.8406,27.8551,27.8188,27.8261,30100.0
2013-08-30 11:10:00,38.3,38.34,38.29,38.33,23700.0,27.8333,27.8624,27.8261,27.8551,23700.0
2013-08-30 11:15:00,38.32,38.33,38.28,38.28,20800.0,27.8479,27.8551,27.8188,27.8188,20800.0
2013-08-30 11:20:00,38.29,38.3,38.28,38.3,22700.0,27.8261,27.8333,27.8188,27.8333,22700.0
2013-08-30 11:25:00,38.3,38.32,38.25,38.25,24200.0,27.8333,27.8479,27.797,27.797,24200.0
2013-08-30 11:30:00,38.24,38.26,38.2,38.21,25200.0,27.7897,27.8043,27.7607,27.7679,25200.0
2013-08-30 11:35:00,38.21,38.23,38.18,38.19,51800.0,27.7679,27.7825,27.7461,27.7534,51800.0
2013-08-30 11:40:00,38.19,38.22,38.16,38.22,47700.0,27.7534,27.7752,27.7316,27.7752,47700.0
2013-08-30 11:45:00,38.22,38.25,38.21,38.25,25900.0,27.7752,27.797,27.7679,27.797,25900.0
2013-08-30 11:50:00,38.25,38.28,38.24,38.27,24800.0,27.797,27.8188,27.7897,27.8115,24800.0
2013-08-30 11:55:00,38.27,38.28,38.24,38.26,22300.0,27.8115,27.8188,27.7897,27.8043,22300.0
2013-08-30 12:00:00,38.25,38.26,38.21,38.26,39000.0,27.797,27.8043,27.7679,27.8043,39000.0
2013-08-30 12:05:00,38.26,38.28,38.23,38.24,17000.0,27.8043,27.8188,27.7825,27.7897,17000.0
2013-08-30 12:10:00,38.25,38.29,38.24,38.27,27100.0,27.797,27.8261,27.7897,27.8115,27100.0
2013-08-30 12:15:00,38.27,38.32,38.27,38.31,18700.0,27.8115,27.8479,27.8115,27.8406,18700.0
2013-08-30 12:20:00,38.31,38.31,38.24,38.26,28200.0,27.8406,27.8406,27.7897,27.8043,28200.0
2013-08-30 12:25:00,38.26,38.31,38.22,38.29,31300.0,27.8043,27.8406,27.7752,27.8261,31300.0
2013-08-30 12:30:00,38.28,38.29,38.26,38.27,22100.0,27.8188,27.8261,27.8043,27.8115,22100.0
2013-08-30 12:35:00,38.27,38.27,38.19,38.21,66100.0,27.8115,27.8115,27.7534,27.7679,66100.0
2013-08-30 12:40:00,38.21,38.21,38.17,38.2,12700.0,27.7679,27.7679,27.7389,27.7607,12700.0
2013-08-30 12:45:00,38.2,38.23,38.2,38.22,9500.0,27.7607,27.7825,27.7607,27.7752,9500.0
2013-08-30 12:50:00,38.22,38.24,38.21,38.21,12000.0,27.7752,27.7897,27.7679,27.7679,12000.0
2013-08-30 12:55:00,38.21,38.25,38.2,38.24,31000.0,27.7679,27.797,27.7607,27.7897,31000.0
2013-08-30 13:00:00,38.24,38.25,38.16,38.16,32400.0,27.7897,27.797,27.7316,27.7316,32400.0
2013-08-30 13:05:00,38.16,38.18,38.06,38.06,50400.0,27.7316,27.7461,27.6589,27.6589,50400.0
2013-08-30 13:10:00,38.06,38.18,38.06,38.18,76500.0,27.6589,27.7461,27.6589,27.7461,76500.0
2013-08-30 13:15:00,38.18,38.26,38.16,38.23,118900.0,27.7461,27.8043,27.7316,27.7825,118900.0
2013-08-30 13:20:00,38.24,38.26,38.13,38.15,49800.0,27.7897,27.8043,27.7098,27.7243,49800.0
2013-08-30 13:25:00,38.16,38.19,38.13,38.17,37900.0,27.7316,27.7534,27.7098,27.7389,37900.0
2013-08-30 13:30:00,38.16,38.19,38.16,38.18,33800.0,27.7316,27.7534,27.7316,27.7461,33800.0
2013-08-30 13:35:00,38.18,38.2,38.16,38.17,35000.0,27.7461,27.7607,27.7316,27.7389,35000.0
2013-08-30 13:40:00,38.17,38.19,38.15,38.16,21200.0,27.7389,27.7534,27.7243,27.7316,21200.0
2013-08-30 13:45:00,38.17,38.24,38.16,38.21,25200.0,27.7389,27.7897,27.7316,27.7679,25200.0
2013-08-30 13:50:00,38.2,38.23,38.19,38.2,32200.0,27.7607,27.7825,27.7534,27.7607,32200.0
2013-08-30 13:55:00,38.19,38.21,38.16,38.16,33500.0,27.7534,27.7679,27.7316,27.7316,33500.0
2013-08-30 14:00:00,38.16,38.21,38.15,38.21,17700.0,27.7316,27.7679,27.7243,27.7679,17700.0
2013-08-30 14:05:00,38.21,38.23,38.2,38.23,21000.0,27.7679,27.7825,27.7607,27.7825,21000.0
2013-08-30 14:10:00,38.22,38.25,38.2,38.2,17700.0,27.7752,27.797,27.7607,27.7607,17700.0
2013-08-30 14:15:00,38.2,38.23,38.2,38.22,15500.0,27.7607,27.7825,27.7607,27.7752,15500.0
2013-08-30 14:20:00,38.22,38.24,38.22,38.23,14000.0,27.7752,27.7897,27.7752,27.7825,14000.0
2013-08-30 14:25:00,38.22,38.23,38.16,38.17,73600.0,27.7752,27.7825,27.7316,27.7389,73600.0
2013-08-30 14:30:00,38.17,38.25,38.17,38.25,32500.0,27.7389,27.797,27.7389,27.797,32500.0
2013-08-30 14:35:00,38.26,38.26,38.22,38.24,39300.0,27.8043,27.8043,27.7752,27.7897,39300.0
2013-08-30 14:40:00,38.23,38.23,38.2,38.22,31900.0,27.7825,27.7825,27.7607,27.7752,31900.0
2013-08-30 14:45:00,38.21,38.23,38.18,38.22,16300.0,27.7679,27.7825,27.7461,27.7752,16300.0
2013-08-30 14:50:00,38.22,38.25,38.22,38.25,33300.0,27.7752,27.797,27.7752,27.797,33300.0
2013-08-30 14:55:00,38.24,38.25,38.21,38.21,34900.0,27.7897,27.797,27.7679,27.7679,34900.0
2013-08-30 15:00:00,38.21,38.23,38.17,38.23,23800.0,27.7679,27.7825,27.7389,27.7825,23800.0
2013-08-30 15:05:00,38.23,38.24,38.17,38.19,21200.0,27.7825,27.7897,27.7389,27.7534,21200.0
2013-08-30 15:10:00,38.2,38.26,38.18,38.25,37600.0,27.7607,27.8043,27.7461,27.797,37600.0
2013-08-30 15:15:00,38.25,38.25,38.21,38.22,29500.0,27.797,27.797,27.7679,27.7752,29500.0
2013-08-30 15:20:00,38.23,38.25,38.19,38.24,35800.0,27.7825,27.797,27.7534,27.7897,35800.0
2013-08-30 15:25:00,38.23,38.24,38.21,38.23,37200.0,27.7825,27.7897,27.7679,27.7825,37200.0
2013-08-30 15:30:00,38.22,38.23,38.2,38.22,56800.0,27.7752,27.7825,27.7607,27.7752,56800.0
2013-08-30 15:35:00,38.21,38.23,38.2,38.23,39900.0,27.7679,27.7825,27.7607,27.7825,39900.0
2013-08-30 15:40:00,38.22,38.22,38.14,38.14,35400.0,27.7752,27.7752,27.717,27.717,35400.0
2013-08-30 15:45:00,38.13,38.17,38.12,38.15,85300.0,27.7098,27.7389,27.7025,27.7243,85300.0
2013-08-30 15:50:00,38.15,38.16,38.08,38.08,92700.0,27.7243,27.7316,27.6734,27.6734,92700.0
2013-08-30 15:55:00,38.09,38.24,38.09,38.21,422600.0,27.6807,27.7897,27.6807,27.7679,422600.0
2013-09-03 09:30:00,38.64,39.0,38.62,38.95,162500.0,28.0804,28.342,28.0659,28.3057,162500.0
2013-09-03 09:35:00,38.96,38.98,38.9,38.95,111400.0,28.313,28.3275,28.2694,28.3057,111400.0
2013-09-03 09:40:00,38.95,39.02,38.87,38.89,167400.0,28.3057,28.3566,28.2476,28.2621,167400.0
2013-09-03 09:45:00,38.88,38.93,38.86,38.9,135100.0,28.2548,28.2912,28.2403,28.2694,135100.0
2013-09-03 09:50:00,38.9,38.92,38.87,38.87,87100.0,28.2694,28.2839,28.2476,28.2476,87100.0
2013-09-03 09:55:00,38.87,38.89,38.79,38.81,74400.0,28.2476,28.2621,28.1894,28.204,74400.0
2013-09-03 10:00:00,38.81,38.89,38.78,38.85,107300.0,28.204,28.2621,28.1821,28.233,107300.0
2013-09-03 10:05:00,38.85,38.88,38.82,38.86,54000.0,28.233,28.2548,28.2112,28.2403,54000.0
2013-09-03 10:10:00,38.86,38.92,38.86,38.86,58500.0,28.2403,28.2839,28.2403,28.2403,58500.0
2013-09-03 10:15:00,38.87,38.87,38.76,38.77,47500.0,28.2476,28.2476,28.1676,28.1749,47500.0
2013-09-03 10:20:00,38.77,38.83,38.76,38.82,30700.0,28.1749,28.2185,28.1676,28.2112,30700.0
2013-09-03 10:25:00,38.82,38.89,38.8,38.89,64600.0,28.2112,28.2621,28.1967,28.2621,64600.0
2013-09-03 10:30:00,38.89,38.92,38.87,38.92,48400.0,28.2621,28.2839,28.2476,28.2839,48400.0
2013-09-03 10:35:00,38.92,38.99,38.92,38.98,32000.0,28.2839,28.3348,28.2839,28.3275,32000.0
2013-09-03 10:40:00,38.99,38.99,38.96,38.99,44700.0,28.3348,28.3348,28.313,28.3348,44700.0
2013-09-03 10:45:00,38.99,39.03,38.98,38.99,31500.0,28.3348,28.3638,28.3275,28.3348,31500.0
2013-09-03 10:50:00,38.99,39.02,38.96,39.01,30400.0,28.3348,28.3566,28.313,28.3493,30400.0
2013-09-03 10:55:00,39.01,39.06,39.01,39.02,49500.0,28.3493,28.3856,28.3493,28.3566,49500.0
2013-09-03 11:00:00,39.01,39.06,39.01,39.05,43900.0,28.3493,28.3856,28.3493,28.3784,43900.0
2013-09-03 11:05:00,39.04,39.07,39.03,39.05,15100.0,28.3711,28.3929,28.3638,28.3784,15100.0
2013-09-03 11:10:00,39.05,39.09,39.05,39.08,36300.0,28.3784,28.4074,28.3784,28.4002,36300.0
2013-09-03 11:15:00,39.08,39.09,38.99,39.0,34200.0,28.4002,28.4074,28.3348,28.342,34200.0
2013-09-03 11:20:00,38.99,39.0,38.89,38.9,54300.0,28.3348,28.342,28.2621,28.2694,54300.0
2013-09-03 11:25:00,38.89,38.89,38.8,38.81,61500.0,28.2621,28.2621,28.1967,28.204,61500.0
2013-09-03 11:30:00,38.81,38.82,38.78,38.8,38000.0,28.204,28.2112,28.1821,28.1967,38000.0
2013-09-03 11:35:00,38.81,38.82,38.78,38.81,37100.0,28.204,28.2112,28.1821,28.204,37100.0
2013-09-03 11:40:00,38.8,38.83,38.78,38.79,37900.0,28.1967,28.2185,28.1821,28.1894,37900.0
2013-09-03 11:45:00,38.78,38.79,38.73,38.73,38700.0,28.1821,28.1894,28.1458,28.1458,38700.0
2013-09-03 11:50:00,38.73,38.75,38.7,38.74,28300.0,28.1458,28.1603,28.124,28.1531,28300.0
2013-09-03 11:55:00,38.73,38.75,38.7,38.71,27700.0,28.1458,28.1603,28.124,28.1313,27700.0
2013-09-03 12:00:00,38.7,38.71,38.67,38.67,34000.0,28.124,28.1313,28.1022,28.1022,34000.0
2013-09-03 12:05:00,38.66,38.73,38.65,38.73,28300.0,28.0949,28.1458,28.0877,28.1458,28300.0
2013-09-03 12:10:00,38.73,38.76,38.71,38.72,38000.0,28.1458,28.1676,28.1313,28.1385,38000.0
2013-09-03 12:15:00,38.72,38.73,38.65,38.66,29600.0,28.1385,28.1458,28.0877,28.0949,29600.0
2013-09-03 12:20:00,38.67,38.71,38.65,38.69,25700.0,28.1022,28.1313,28.0877,28.1167,25700.0
2013-09-03 12:25:00,38.69,38.72,38.67,38.69,26100.0,28.1167,28.1385,28.1022,28.1167,26100.0
2013-09-03 12:30:00,38.7,38.73,38.68,38.7,40300.0,28.124,28.1458,28.1095,28.124,40300.0
2013-09-03 12:35:00,38.69,38.71,38.67,38.71,15100.0,28.1167,28.1313,28.1022,28.1313,15100.0
2013-09-03 12:40:00,38.71,38.71,38.65,38.67,22900.0,28.1313,28.1313,28.0877,28.1022,22900.0
2013-09-03 12:45:00,38.67,38.68,38.6,38.61,38900.0,28.1022,28.1095,28.0513,28.0586,38900.0
2013-09-03 12:50:00,38.62,38.63,38.6,38.61,19900.0,28.0659,28.0731,28.0513,28.0586,19900.0
2013-09-03 12:55:00,38.62,38.65,38.59,38.59,23600.0,28.0659,28.0877,28.0441,28.0441,23600.0
2013-09-03 13:00:00,38.59,38.59,38.54,38.55,51700.0,28.0441,28.0441,28.0077,28.015,51700.0
2013-09-03 13:05:00,38.56,38.59,38.56,38.59,50900.0,28.0223,28.0441,28.0223,28.0441,50900.0
2013-09-03 13:10:00,38.59,38.66,38.58,38.62,52700.0,28.0441,28.0949,28.0368,28.0659,52700.0
2013-09-03 13:15:00,38.62,38.62,38.54,38.55,25500.0,28.0659,28.0659,28.0077,28.015,25500.0
2013-09-03 13:20:00,38.55,38.59,38.53,38.59,17200.0,28.015,28.0441,28.0005,28.0441,17200.0
2013-09-03 13:25:00,38.58,38.62,38.56,38.59,40700.0,28.0368,28.0659,28.0223,28.0441,40700.0
2013-09-03 13:30:00,38.59,38.6,38.54,38.57,32200.0,28.0441,28.0513,28.0077,28.0295,32200.0
2013-09-03 13:35:00,38.57,38.6,38.57,38.59,16800.0,28.0295,28.0513,28.0295,28.0441,16800.0
2013-09-03 13:40:00,38.6,38.63,38.56,38.57,23800.0,28.0513,28.0731,28.0223,28.0295,23800.0
2013-09-03 13:45:00,38.57,38.57,38.52,38.52,40300.0,28.0295,28.0295,27.9932,27.9932,40300.0
2013-09-03 13:50:00,38.53,38.56,38.52,38.55,25100.0,28.0005,28.0223,27.9932,28.015,25100.0
2013-09-03 13:55:00,38.54,38.56,38.48,38.5,39600.0,28.0077,28.0223,27.9641,27.9787,39600.0
2013-09-03 14:00:00,38.5,38.57,38.5,38.57,30400.0,27.9787,28.0295,27.9787,28.0295,30400.0
2013-09-03 14:05:00,38.57,38.58,38.55,38.57,37300.0,28.0295,28.0368,28.015,28.0295,37300.0
2013-09-03 14:10:00,38.57,38.61,38.57,38.58,31600.0,28.0295,28.0586,28.0295,28.0368,31600.0
2013-09-03 14:15:00,38.58,38.59,38.55,38.56,22200.0,28.0368,28.0441,28.015,28.0223,22200.0
2013-09-03 14:20:00,38.55,38.57,38.5,38.54,44100.0,28.015,28.0295,27.9787,28.0077,44100.0
2013-09-03 14:25:00,38.54,38.55,38.5,38.55,30400.0,28.0077,28.015,27.9787,28.015,30400.0
2013-09-03 14:30:00,38.54,38.57,38.53,38.55,43600.0,28.0077,28.0295,28.0005,28.015,43600.0
2013-09-03 14:35:00,38.54,38.55,38.52,38.53,28000.0,28.0077,28.015,27.9932,28.0005,28000.0
2013-09-03 14:40:00,38.53,38.55,38.5,38.52,28100.0,28.0005,28.015,27.9787,27.9932,28100.0
2013-09-03 14:45:00,38.52,38.56,38.5,38.54,41300.0,27.9932,28.0223,27.9787,28.0077,41300.0
2013-09-03 14:50:00,38.54,38.58,38.5,38.57,30100.0,28.0077,28.0368,27.9787,28.0295,30100.0
2013-09-03 14:55:00,38.57,38.59,38.57,38.59,41000.0,28.0295,28.0441,28.0295,28.0441,41000.0
2013-09-03 15:00:00,38.59,38.63,38.58,38.62,35900.0,28.0441,28.0731,28.0368,28.0659,35900.0
2013-09-03 15:05:00,38.62,38.67,38.61,38.64,51100.0,28.0659,28.1022,28.0586,28.0804,51100.0
2013-09-03 15:10:00,38.65,38.68,38.63,38.66,21200.0,28.0877,28.1095,28.0731,28.0949,21200.0
2013-09-03 15:15:00,38.67,38.71,38.67,38.68,41300.0,28.1022,28.1313,28.1022,28.1095,41300.0
2013-09-03 15:20:00,38.68,38.69,38.65,38.66,28000.0,28.1095,28.1167,28.0877,28.0949,28000.0
2013-09-03 15:25:00,38.65,38.67,38.64,38.64,26200.0,28.0877,28.1022,28.0804,28.0804,26200.0
2013-09-03 15:30:00,38.65,38.67,38.65,38.67,19100.0,28.0877,28.1022,28.0877,28.1022,19100.0
2013-09-03 15:35:00,38.67,38.69,38.65,38.68,60600.0,28.1022,28.1167,28.0877,28.1095,60600.0
2013-09-03 15:40:00,38.68,38.68,38.64,38.67,80000.0,28.1095,28.1095,28.0804,28.1022,80000.0
2013-09-03 15:45:00,38.67,38.68,38.56,38.57,74100.0,28.1022,28.1095,28.0223,28.0295,74100.0
2013-09-03 15:50:00,38.56,38.63,38.56,38.61,82000.0,28.0223,28.0731,28.0223,28.0586,82000.0
2013-09-03 15:55:00,38.6,38.64,38.57,38.64,351700.0,28.0513,28.0804,28.0295,28.0804,351700.0
2013-09-04 09:30:00,38.77,38.78,38.63,38.73,111000.0,28.1749,28.1821,28.0731,28.1458,111000.0
2013-09-04 09:35:00,38.73,38.74,38.53,38.55,125400.0,28.1458,28.1531,28.0005,28.015,125400.0
2013-09-04 09:40:00,38.54,38.67,38.52,38.66,127300.0,28.0077,28.1022,27.9932,28.0949,127300.0
2013-09-04 09:45:00,38.66,38.78,38.65,38.77,87800.0,28.0949,28.1821,28.0877,28.1749,87800.0
2013-09-04 09:50:00,38.78,38.83,38.77,38.82,43100.0,28.1821,28.2185,28.1749,28.2112,43100.0
2013-09-04 09:55:00,38.83,38.86,38.77,38.78,64000.0,28.2185,28.2403,28.1749,28.1821,64000.0
2013-09-04 10:00:00,38.78,38.88,38.78,38.85,83900.0,28.1821,28.2548,28.1821,28.233,83900.0
2013-09-04 10:05:00,38.85,38.98,38.84,38.95,88700.0,28.233,28.3275,28.2258,28.3057,88700.0
2013-09-04 10:10:00,38.96,39.05,38.95,38.99,72800.0,28.313,28.3784,28.3057,28.3348,72800.0
2013-09-04 10:15:00,39.0,39.02,38.95,38.96,85400.0,28.342,28.3566,28.3057,28.313,85400.0
2013-09-04 10:20:00,38.97,39.02,38.96,39.02,44500.0,28.3202,28.3566,28.313,28.3566,44500.0
2013-09-04 10:25:00,39.02,39.06,39.0,39.06,63400.0,28.3566,28.3856,28.342,28.3856,63400.0
2013-09-04 10:30:00,39.06,39.06,39.02,39.04,37600.0,28.3856,28.3856,28.3566,28.3711,37600.0
2013-09-04 10:35:00,39.04,39.08,39.02,39.08,34900.0,28.3711,28.4002,28.3566,28.4002,34900.0
2013-09-04 10:40:00,39.08,39.1,39.05,39.05,55000.0,28.4002,28.4147,28.3784,28.3784,55000.0
2013-09-04 10:45:00,39.05,39.1,39.04,39.1,25900.0,28.3784,28.4147,28.3711,28.4147,25900.0
2013-09-04 10:50:00,39.1,39.18,39.09,39.15,63900.0,28.4147,28.4728,28.4074,28.451,63900.0
2013-09-04 10:55:00,39.15,39.19,39.13,39.19,32600.0,28.451,28.4801,28.4365,28.4801,32600.0
2013-09-04 11:00:00,39.19,39.26,39.18,39.23,75500.0,28.4801,28.531,28.4728,28.5092,75500.0
2013-09-04 11:05:00,39.23,39.28,39.23,39.24,40500.0,28.5092,28.5455,28.5092,28.5164,40500.0
2013-09-04 11:10:00,39.24,39.25,39.18,39.19,69900.0,28.5164,28.5237,28.4728,28.4801,69900.0
2013-09-04 11:15:00,39.18,39.2,39.17,39.18,37700.0,28.4728,28.4874,28.4656,28.4728,37700.0
2013-09-04 11:20:00,39.17,39.2,39.17,39.19,93600.0,28.4656,28.4874,28.4656,28.4801,93600.0
2013-09-04 11:25:00,39.19,39.23,39.18,39.2,59700.0,28.4801,28.5092,28.4728,28.4874,59700.0
2013-09-04 11:30:00,39.21,39.26,39.21,39.26,71300.0,28.4946,28.531,28.4946,28.531,71300.0
2013-09-04 11:35:00,39.25,39.26,39.24,39.25,40300.0,28.5237,28.531,28.5164,28.5237,40300.0
2013-09-04 11:40:00,39.25,39.28,39.25,39.28,40500.0,28.5237,28.5455,28.5237,28.5455,40500.0
2013-09-04 11:45:00,39.28,39.34,39.28,39.32,65600.0,28.5455,28.5891,28.5455,28.5746,65600.0
2013-09-04 11:50:00,39.32,39.39,39.32,39.39,66400.0,28.5746,28.6254,28.5746,28.6254,66400.0
2013-09-04 11:55:00,39.39,39.4,39.32,39.33,56800.0,28.6254,28.6327,28.5746,28.5818,56800.0
2013-09-04 12:00:00,39.33,39.34,39.32,39.34,40900.0,28.5818,28.5891,28.5746,28.5891,40900.0
2013-09-04 12:05:00,39.34,39.36,39.32,39.36,47100.0,28.5891,28.6036,28.5746,28.6036,47100.0
2013-09-04 12:10:00,39.36,39.36,39.3,39.3,33200.0,28.6036,28.6036,28.56,28.56,33200.0
2013-09-04 12:15:00,39.29,39.3,39.26,39.27,22300.0,28.5528,28.56,28.531,28.5382,22300.0
2013-09-04 12:20:00,39.27,39.33,39.25,39.32,56600.0,28.5382,28.5818,28.5237,28.5746,56600.0
2013-09-04 12:25:00,39.32,39.35,39.32,39.34,24700.0,28.5746,28.5964,28.5746,28.5891,24700.0
2013-09-04 12:30:00,39.34,39.4,39.34,39.37,55200.0,28.5891,28.6327,28.5891,28.6109,55200.0
2013-09-04 12:35:00,39.38,39.42,39.38,39.42,28700.0,28.6182,28.6472,28.6182,28.6472,28700.0
2013-09-04 12:40:00,39.42,39.43,39.38,39.38,70500.0,28.6472,28.6545,28.6182,28.6182,70500.0
2013-09-04 12:45:00,39.38,39.41,39.38,39.41,26900.0,28.6182,28.64,28.6182,28.64,26900.0
2013-09-04 12:50:00,39.41,39.41,39.35,39.35,51900.0,28.64,28.64,28.5964,28.5964,51900.0
2013-09-04 12:55:00,39.35,39.37,39.35,39.35,11400.0,28.5964,28.6109,28.5964,28.5964,11400.0
2013-09-04 13:00:00,39.35,39.37,39.34,39.37,30400.0,28.5964,28.6109,28.5891,28.6109,30400.0
2013-09-04 13:05:00,39.37,39.4,39.37,39.4,51100.0,28.6109,28.6327,28.6109,28.6327,51100.0
2013-09-04 13:10:00,39.41,39.41,39.39,39.4,73300.0,28.64,28.64,28.6254,28.6327,73300.0
2013-09-04 13:15:00,39.4,39.44,39.4,39.44,27400.0,28.6327,28.6618,28.6327,28.6618,27400.0
2013-09-04 13:20:00,39.44,39.46,39.43,39.44,56200.0,28.6618,28.6763,28.6545,28.6618,56200.0
2013-09-04 13:25:00,39.44,39.46,39.43,39.45,46500.0,28.6618,28.6763,28.6545,28.6691,46500.0
2013-09-04 13:30:00,39.44,39.46,39.43,39.44,44200.0,28.6618,28.6763,28.6545,28.6618,44200.0
2013-09-04 13:35:00,39.44,39.47,39.44,39.46,47800.0,28.6618,28.6836,28.6618,28.6763,47800.0
2013-09-04 13:40:00,39.46,39.47,39.44,39.45,57000.0,28.6763,28.6836,28.6618,28.6691,57000.0
2013-09-04 13:45:00,39.46,39.47,39.43,39.44,412600.0,28.6763,28.6836,28.6545,28.6618,412600.0
2013-09-04 13:50:00,39.44,39.45,39.42,39.44,149800.0,28.6618,28.6691,28.6472,28.6618,149800.0
2013-09-04 13:55:00,39.45,39.47,39.44,39.44,49300.0,28.6691,28.6836,28.6618,28.6618,49300.0
2013-09-04 14:00:00,39.44,39.46,39.43,39.46,56000.0,28.6618,28.6763,28.6545,28.6763,56000.0
2013-09-04 14:05:00,39.45,39.46,39.37,39.38,47700.0,28.6691,28.6763,28.6109,28.6182,47700.0
2013-09-04 14:10:00,39.38,39.4,39.35,39.37,42100.0,28.6182,28.6327,28.5964,28.6109,42100.0
2013-09-04 14:15:00,39.37,39.39,39.32,39.32,154700.0,28.6109,28.6254,28.5746,28.5746,154700.0
2013-09-04 14:20:00,39.32,39.35,39.32,39.35,52600.0,28.5746,28.5964,28.5746,28.5964,52600.0
2013-09-04 14:25:00,39.35,39.37,39.34,39.34,37000.0,28.5964,28.6109,28.5891,28.5891,37000.0
2013-09-04 14:30:00,39.34,39.36,39.33,39.33,71900.0,28.5891,28.6036,28.5818,28.5818,71900.0
2013-09-04 14:35:00,39.32,39.35,39.31,39.35,28900.0,28.5746,28.5964,28.5673,28.5964,28900.0
2013-09-04 14:40:00,39.35,39.37,39.34,39.34,34000.0,28.5964,28.6109,28.5891,28.5891,34000.0
2013-09-04 14:45:00,39.34,39.37,39.34,39.36,36800.0,28.5891,28.6109,28.5891,28.6036,36800.0
2013-09-04 14:50:00,39.36,39.37,39.35,39.37,38200.0,28.6036,28.6109,28.5964,28.6109,38200.0
2013-09-04 14:55:00,39.37,39.44,39.37,39.42,53700.0,28.6109,28.6618,28.6109,28.6472,53700.0
2013-09-04 15:00:00,39.41,39.44,39.41,39.44,39500.0,28.64,28.6618,28.64,28.6618,39500.0
2013-09-04 15:05:00,39.44,39.44,39.43,39.43,45400.0,28.6618,28.6618,28.6545,28.6545,45400.0
2013-09-04 15:10:00,39.43,39.44,39.41,39.42,71400.0,28.6545,28.6618,28.64,28.6472,71400.0
2013-09-04 15:15:00,39.42,39.43,39.4,39.42,100100.0,28.6472,28.6545,28.6327,28.6472,100100.0
2013-09-04 15:20:00,39.42,39.42,39.33,39.34,84000.0,28.6472,28.6472,28.5818,28.5891,84000.0
2013-09-04 15:25:00,39.34,39.39,39.33,39.35,157400.0,28.5891,28.6254,28.5818,28.5964,157400.0
2013-09-04 15:30:00,39.36,39.39,39.34,39.37,67200.0,28.6036,28.6254,28.5891,28.6109,67200.0
2013-09-04 15:35:00,39.37,39.37,39.32,39.35,59000.0,28.6109,28.6109,28.5746,28.5964,59000.0
2013-09-04 15:40:00,39.34,39.39,39.34,39.39,54100.0,28.5891,28.6254,28.5891,28.6254,54100.0
2013-09-04 15:45:00,39.39,39.43,39.38,39.42,89500.0,28.6254,28.6545,28.6182,28.6472,89500.0
2013-09-04 15:50:00,39.42,39.43,39.37,39.37,193700.0,28.6472,28.6545,28.6109,28.6109,193700.0
2013-09-04 15:55:00,39.38,39.4,39.33,39.39,323900.0,28.6182,28.6327,28.5818,28.6254,323900.0
2013-09-05 09:30:00,39.36,39.43,39.3,39.4,67000.0,28.6036,28.6545,28.56,28.6327,67000.0
2013-09-05 09:35:00,39.39,39.45,39.33,39.36,60800.0,28.6254,28.6691,28.5818,28.6036,60800.0
2013-09-05 09:40:00,39.36,39.39,39.29,39.39,99200.0,28.6036,28.6254,28.5528,28.6254,99200.0
2013-09-05 09:45:00,39.4,39.48,39.39,39.46,59500.0,28.6327,28.6909,28.6254,28.6763,59500.0
2013-09-05 09:50:00,39.46,39.54,39.43,39.51,137400.0,28.6763,28.7345,28.6545,28.7127,137400.0
2013-09-05 09:55:00,39.51,39.52,39.47,39.49,123100.0,28.7127,28.7199,28.6836,28.6981,123100.0
2013-09-05 10:00:00,39.48,39.49,39.41,39.41,115400.0,28.6909,28.6981,28.64,28.64,115400.0
2013-09-05 10:05:00,39.42,39.48,39.42,39.45,53700.0,28.6472,28.6909,28.6472,28.6691,53700.0
2013-09-05 10:10:00,39.46,39.49,39.42,39.49,37900.0,28.6763,28.6981,28.6472,28.6981,37900.0
2013-09-05 10:15:00,39.49,39.53,39.48,39.52,65200.0,28.6981,28.7272,28.6909,28.7199,65200.0
2013-09-05 10:20:00,39.51,39.52,39.47,39.51,79300.0,28.7127,28.7199,28.6836,28.7127,79300.0
2013-09-05 10:25:00,39.51,39.58,39.51,39.56,156400.0,28.7127,28.7635,28.7127,28.749,156400.0
2013-09-05 10:30:00,39.55,39.55,39.47,39.5,115300.0,28.7417,28.7417,28.6836,28.7054,115300.0
2013-09-05 10:35:00,39.49,39.49,39.46,39.47,91700.0,28.6981,28.6981,28.6763,28.6836,91700.0
2013-09-05 10:40:00,39.46,39.47,39.41,39.41,57500.0,28.6763,28.6836,28.64,28.64,57500.0
2013-09-05 10:45:00,39.42,39.42,39.33,39.34,127900.0,28.6472,28.6472,28.5818,28.5891,127900.0
2013-09-05 10:50:00,39.36,39.45,39.35,39.41,19200.0,28.6036,28.6691,28.5964,28.64,19200.0
2013-09-05 10:55:00,39.41,39.41,39.34,39.35,71100.0,28.64,28.64,28.5891,28.5964,71100.0
2013-09-05 11:00:00,39.34,39.42,39.31,39.41,80400.0,28.5891,28.6472,28.5673,28.64,80400.0
2013-09-05 11:05:00,39.42,39.45,39.4,39.44,92300.0,28.6472,28.6691,28.6327,28.6618,92300.0
2013-09-05 11:10:00,39.45,39.45,39.4,39.4,22700.0,28.6691,28.6691,28.6327,28.6327,22700.0
2013-09-05 11:15:00,39.39,39.43,39.38,39.41,48200.0,28.6254,28.6545,28.6182,28.64,48200.0
2013-09-05 11:20:00,39.42,39.42,39.36,39.36,40600.0,28.6472,28.6472,28.6036,28.6036,40600.0
2013-09-05 11:25:00,39.36,39.45,39.36,39.4,76200.0,28.6036,28.6691,28.6036,28.6327,76200.0
2013-09-05 11:30:00,39.41,39.45,39.38,39.44,102000.0,28.64,28.6691,28.6182,28.6618,102000.0
2013-09-05 11:35:00,39.44,39.5,39.44,39.48,72600.0,28.6618,28.7054,28.6618,28.6909,72600.0
2013-09-05 11:40:00,39.47,39.48,39.44,39.44,195600.0,28.6836,28.6909,28.6618,28.6618,195600.0
2013-09-05 11:45:00,39.45,39.48,39.44,39.48,18700.0,28.6691,28.6909,28.6618,28.6909,18700.0
2013-09-05 11:50:00,39.48,39.5,39.45,39.5,21400.0,28.6909,28.7054,28.6691,28.7054,21400.0
2013-09-05 11:55:00,39.5,39.5,39.47,39.48,39700.0,28.7054,28.7054,28.6836,28.6909,39700.0
2013-09-05 12:00:00,39.48,39.5,39.47,39.49,11200.0,28.6909,28.7054,28.6836,28.6981,11200.0
2013-09-05 12:05:00,39.49,39.51,39.46,39.5,32600.0,28.6981,28.7127,28.6763,28.7054,32600.0
2013-09-05 12:10:00,39.5,39.54,39.49,39.52,45500.0,28.7054,28.7345,28.6981,28.7199,45500.0
2013-09-05 12:15:00,39.51,39.51,39.46,39.47,19300.0,28.7127,28.7127,28.6763,28.6836,19300.0
2013-09-05 12:20:00,39.48,39.5,39.46,39.46,14900.0,28.6909,28.7054,28.6763,28.6763,14900.0
2013-09-05 12:25:00,39.45,39.48,39.45,39.46,22500.0,28.6691,28.6909,28.6691,28.6763,22500.0
2013-09-05 12:30:00,39.46,39.46,39.43,39.44,23600.0,28.6763,28.6763,28.6545,28.6618,23600.0
2013-09-05 12:35:00,39.44,39.45,39.42,39.42,9700.0,28.6618,28.6691,28.6472,28.6472,9700.0
2013-09-05 12:40:00,39.42,39.45,39.42,39.45,11100.0,28.6472,28.6691,28.6472,28.6691,11100.0
2013-09-05 12:45:00,39.45,39.49,39.45,39.48,60400.0,28.6691,28.6981,28.6691,28.6909,60400.0
2013-09-05 12:50:00,39.48,39.5,39.46,39.47,26400.0,28.6909,28.7054,28.6763,28.6836,26400.0
2013-09-05 12:55:00,39.48,39.48,39.46,39.47,49900.0,28.6909,28.6909,28.6763,28.6836,49900.0
2013-09-05 13:00:00,39.47,39.49,39.47,39.49,7000.0,28.6836,28.6981,28.6836,28.6981,7000.0
2013-09-05 13:05:00,39.49,39.49,39.47,39.47,21300.0,28.6981,28.6981,28.6836,28.6836,21300.0
2013-09-05 13:10:00,39.47,39.48,39.46,39.47,27000.0,28.6836,28.6909,28.6763,28.6836,27000.0
2013-09-05 13:15:00,39.46,39.47,39.46,39.46,15600.0,28.6763,28.6836,28.6763,28.6763,15600.0
2013-09-05 13:20:00,39.47,39.49,39.46,39.49,33100.0,28.6836,28.6981,28.6763,28.6981,33100.0
2013-09-05 13:25:00,39.48,39.49,39.47,39.49,14700.0,28.6909,28.6981,28.6836,28.6981,14700.0
2013-09-05 13:30:00,39.48,39.48,39.46,39.46,22900.0,28.6909,28.6909,28.6763,28.6763,22900.0
2013-09-05 13:35:00,39.46,39.5,39.46,39.5,12500.0,28.6763,28.7054,28.6763,28.7054,12500.0
2013-09-05 13:40:00,39.5,39.53,39.48,39.52,32300.0,28.7054,28.7272,28.6909,28.7199,32300.0
2013-09-05 13:45:00,39.53,39.56,39.52,39.55,56800.0,28.7272,28.749,28.7199,28.7417,56800.0
2013-09-05 13:50:00,39.56,39.56,39.54,39.55,28100.0,28.749,28.749,28.7345,28.7417,28100.0
2013-09-05 13:55:00,39.54,39.55,39.53,39.53,37200.0,28.7345,28.7417,28.7272,28.7272,37200.0
2013-09-05 14:00:00,39.53,39.55,39.52,39.53,31700.0,28.7272,28.7417,28.7199,28.7272,31700.0
2013-09-05 14:05:00,39.53,39.57,39.52,39.55,12600.0,28.7272,28.7563,28.7199,28.7417,12600.0
2013-09-05 14:10:00,39.55,39.56,39.55,39.56,10400.0,28.7417,28.749,28.7417,28.749,10400.0
2013-09-05 14:15:00,39.57,39.58,39.56,39.57,19200.0,28.7563,28.7635,28.749,28.7563,19200.0
2013-09-05 14:20:00,39.56,39.57,39.54,39.55,16600.0,28.749,28.7563,28.7345,28.7417,16600.0
2013-09-05 14:25:00,39.54,39.55,39.52,39.53,19300.0,28.7345,28.7417,28.7199,28.7272,19300.0
2013-09-05 14:30:00,39.53,39.57,39.53,39.57,38100.0,28.7272,28.7563,28.7272,28.7563,38100.0
2013-09-05 14:35:00,39.56,39.57,39.54,39.55,15200.0,28.749,28.7563,28.7345,28.7417,15200.0
2013-09-05 14:40:00,39.55,39.55,39.52,39.52,16100.0,28.7417,28.7417,28.7199,28.7199,16100.0
2013-09-05 14:45:00,39.52,39.53,39.5,39.52,29400.0,28.7199,28.7272,28.7054,28.7199,29400.0
2013-09-05 14:50:00,39.52,39.54,39.51,39.54,31700.0,28.7199,28.7345,28.7127,28.7345,31700.0
2013-09-05 14:55:00,39.53,39.53,39.5,39.52,21100.0,28.7272,28.7272,28.7054,28.7199,21100.0
2013-09-05 15:00:00,39.52,39.54,39.51,39.52,23600.0,28.7199,28.7345,28.7127,28.7199,23600.0
2013-09-05 15:05:00,39.51,39.52,39.49,39.51,21500.0,28.7127,28.7199,28.6981,28.7127,21500.0
2013-09-05 15:10:00,39.51,39.51,39.48,39.49,14800.0,28.7127,28.7127,28.6909,28.6981,14800.0
2013-09-05 15:15:00,39.48,39.51,39.47,39.5,23600.0,28.6909,28.7127,28.6836,28.7054,23600.0
2013-09-05 15:20:00,39.51,39.51,39.47,39.48,18400.0,28.7127,28.7127,28.6836,28.6909,18400.0
2013-09-05 15:25:00,39.48,39.5,39.47,39.5,33900.0,28.6909,28.7054,28.6836,28.7054,33900.0
2013-09-05 15:30:00,39.5,39.51,39.47,39.47,56800.0,28.7054,28.7127,28.6836,28.6836,56800.0
2013-09-05 15:35:00,39.47,39.5,39.46,39.48,32000.0,28.6836,28.7054,28.6763,28.6909,32000.0
2013-09-05 15:40:00,39.48,39.5,39.47,39.47,42400.0,28.6909,28.7054,28.6836,28.6836,42400.0
2013-09-05 15:45:00,39.47,39.49,39.44,39.46,61600.0,28.6836,28.6981,28.6618,28.6763,61600.0
2013-09-05 15:50:00,39.46,39.48,39.45,39.48,117100.0,28.6763,28.6909,28.6691,28.6909,117100.0
2013-09-05 15:55:00,39.47,39.49,39.45,39.49,297400.0,28.6836,28.6981,28.6691,28.6981,297400.0
2013-09-06 09:30:00,39.6,39.6,39.47,39.51,197400.0,28.7781,28.7781,28.6836,28.7127,197400.0
2013-09-06 09:35:00,39.5,39.58,39.37,39.42,103900.0,28.7054,28.7635,28.6109,28.6472,103900.0
2013-09-06 09:40:00,39.43,39.43,39.25,39.25,280600.0,28.6545,28.6545,28.5237,28.5237,280600.0
2013-09-06 09:45:00,39.25,39.27,38.98,39.14,183100.0,28.5237,28.5382,28.3275,28.4438,183100.0
2013-09-06 09:50:00,39.13,39.28,39.09,39.25,174200.0,28.4365,28.5455,28.4074,28.5237,174200.0
2013-09-06 09:55:00,39.24,39.27,39.17,39.19,148200.0,28.5164,28.5382,28.4656,28.4801,148200.0
2013-09-06 10:00:00,39.19,39.2,38.98,39.03,157900.0,28.4801,28.4874,28.3275,28.3638,157900.0
2013-09-06 10:05:00,39.04,39.08,39.01,39.05,85000.0,28.3711,28.4002,28.3493,28.3784,85000.0
2013-09-06 10:10:00,39.06,39.21,39.05,39.15,114700.0,28.3856,28.4946,28.3784,28.451,114700.0
2013-09-06 10:15:00,39.15,39.28,39.15,39.26,63300.0,28.451,28.5455,28.451,28.531,63300.0
2013-09-06 10:20:00,39.26,39.29,39.24,39.25,68900.0,28.531,28.5528,28.5164,28.5237,68900.0
2013-09-06 10:25:00,39.24,39.3,39.22,39.27,51200.0,28.5164,28.56,28.5019,28.5382,51200.0
2013-09-06 10:30:00,39.28,39.33,39.25,39.3,81100.0,28.5455,28.5818,28.5237,28.56,81100.0
2013-09-06 10:35:00,39.3,39.34,39.29,39.3,45400.0,28.56,28.5891,28.5528,28.56,45400.0
2013-09-06 10:40:00,39.3,39.37,39.3,39.36,62500.0,28.56,28.6109,28.56,28.6036,62500.0
2013-09-06 10:45:00,39.37,39.41,39.36,39.38,91500.0,28.6109,28.64,28.6036,28.6182,91500.0
2013-09-06 10:50:00,39.38,39.41,39.35,39.36,52900.0,28.6182,28.64,28.5964,28.6036,52900.0
2013-09-06 10:55:00,39.36,39.41,39.35,39.37,55400.0,28.6036,28.64,28.5964,28.6109,55400.0
2013-09-06 11:00:00,39.38,39.46,39.38,39.46,44200.0,28.6182,28.6763,28.6182,28.6763,44200.0
2013-09-06 11:05:00,39.46,39.49,39.41,39.42,80000.0,28.6763,28.6981,28.64,28.6472,80000.0
2013-09-06 11:10:00,39.41,39.45,39.4,39.41,53000.0,28.64,28.6691,28.6327,28.64,53000.0
2013-09-06 11:15:00,39.42,39.46,39.38,39.4,38100.0,28.6472,28.6763,28.6182,28.6327,38100.0
2013-09-06 11:20:00,39.4,39.4,39.38,39.4,52200.0,28.6327,28.6327,28.6182,28.6327,52200.0
2013-09-06 11:25:00,39.39,39.4,39.37,39.39,30600.0,28.6254,28.6327,28.6109,28.6254,30600.0
2013-09-06 11:30:00,39.39,39.4,39.34,39.37,58100.0,28.6254,28.6327,28.5891,28.6109,58100.0
2013-09-06 11:35:00,39.38,39.39,39.35,39.35,23600.0,28.6182,28.6254,28.5964,28.5964,23600.0
2013-09-06 11:40:00,39.35,39.36,39.34,39.34,17100.0,28.5964,28.6036,28.5891,28.5891,17100.0
2013-09-06 11:45:00,39.35,39.36,39.29,39.3,21500.0,28.5964,28.6036,28.5528,28.56,21500.0
2013-09-06 11:50:00,39.3,39.3,39.27,39.27,17100.0,28.56,28.56,28.5382,28.5382,17100.0
2013-09-06 11:55:00,39.28,39.28,39.26,39.27,14500.0,28.5455,28.5455,28.531,28.5382,14500.0
2013-09-06 12:00:00,39.27,39.29,39.26,39.26,30200.0,28.5382,28.5528,28.531,28.531,30200.0
2013-09-06 12:05:00,39.26,39.29,39.26,39.27,21500.0,28.531,28.5528,28.531,28.5382,21500.0
2013-09-06 12:10:00,39.27,39.27,39.25,39.26,18500.0,28.5382,28.5382,28.5237,28.531,18500.0
2013-09-06 12:15:00,39.26,39.28,39.25,39.28,20100.0,28.531,28.5455,28.5237,28.5455,20100.0
2013-09-06 12:20:00,39.28,39.29,39.26,39.27,10000.0,28.5455,28.5528,28.531,28.5382,10000.0
2013-09-06 12:25:00,39.27,39.28,39.25,39.26,17800.0,28.5382,28.5455,28.5237,28.531,17800.0
2013-09-06 12:30:00,39.26,39.29,39.26,39.29,15700.0,28.531,28.5528,28.531,28.5528,15700.0
2013-09-06 12:35:00,39.28,39.28,39.24,39.25,37300.0,28.5455,28.5455,28.5164,28.5237,37300.0
2013-09-06 12:40:00,39.25,39.26,39.24,39.26,12600.0,28.5237,28.531,28.5164,28.531,12600.0
2013-09-06 12:45:00,39.26,39.26,39.24,39.24,22700.0,28.531,28.531,28.5164,28.5164,22700.0
2013-09-06 12:50:00,39.24,39.27,39.23,39.27,7700.0,28.5164,28.5382,28.5092,28.5382,7700.0
2013-09-06 12:55:00,39.27,39.28,39.26,39.27,11100.0,28.5382,28.5455,28.531,28.5382,11100.0
2013-09-06 13:00:00,39.27,39.32,39.27,39.31,18300.0,28.5382,28.5746,28.5382,28.5673,18300.0
2013-09-06 13:05:00,39.31,39.33,39.29,39.3,13900.0,28.5673,28.5818,28.5528,28.56,13900.0
2013-09-06 13:10:00,39.31,39.32,39.3,39.3,15100.0,28.5673,28.5746,28.56,28.56,15100.0
2013-09-06 13:15:00,39.3,39.33,39.29,39.33,29400.0,28.56,28.5818,28.5528,28.5818,29400.0
2013-09-06 13:20:00,39.33,39.34,39.31,39.33,20900.0,28.5818,28.5891,28.5673,28.5818,20900.0
2013-09-06 13:25:00,39.32,39.33,39.31,39.31,17900.0,28.5746,28.5818,28.5673,28.5673,17900.0
2013-09-06 13:30:00,39.32,39.35,39.32,39.35,13200.0,28.5746,28.5964,28.5746,28.5964,13200.0
2013-09-06 13:35:00,39.35,39.35,39.32,39.33,39600.0,28.5964,28.5964,28.5746,28.5818,39600.0
2013-09-06 13:40:00,39.33,39.36,39.32,39.34,29600.0,28.5818,28.6036,28.5746,28.5891,29600.0
2013-09-06 13:45:00,39.34,39.39,39.32,39.37,24600.0,28.5891,28.6254,28.5746,28.6109,24600.0
2013-09-06 13:50:00,39.38,39.44,39.37,39.41,110000.0,28.6182,28.6618,28.6109,28.64,110000.0
2013-09-06 13:55:00,39.4,39.42,39.39,39.4,40200.0,28.6327,28.6472,28.6254,28.6327,40200.0
2013-09-06 14:00:00,39.4,39.44,39.4,39.4,38500.0,28.6327,28.6618,28.6327,28.6327,38500.0
2013-09-06 14:05:00,39.39,39.44,39.39,39.39,15400.0,28.6254,28.6618,28.6254,28.6254,15400.0
2013-09-06 14:10:00,39.39,39.41,39.36,39.38,18600.0,28.6254,28.64,28.6036,28.6182,18600.0
2013-09-06 14:15:00,39.37,39.39,39.36,39.38,18100.0,28.6109,28.6254,28.6036,28.6182,18100.0
2013-09-06 14:20:00,39.38,39.39,39.36,39.36,20400.0,28.6182,28.6254,28.6036,28.6036,20400.0
2013-09-06 14:25:00,39.37,39.4,39.36,39.37,40600.0,28.6109,28.6327,28.6036,28.6109,40600.0
2013-09-06 14:30:00,39.37,39.39,39.35,39.36,32800.0,28.6109,28.6254,28.5964,28.6036,32800.0
2013-09-06 14:35:00,39.36,39.41,39.36,39.38,21800.0,28.6036,28.64,28.6036,28.6182,21800.0
2013-09-06 14:40:00,39.39,39.4,39.38,39.39,20800.0,28.6254,28.6327,28.6182,28.6254,20800.0
2013-09-06 14:45:00,39.4,39.4,39.33,39.37,204200.0,28.6327,28.6327,28.5818,28.6109,204200.0
2013-09-06 14:50:00,39.37,39.4,39.36,39.36,33400.0,28.6109,28.6327,28.6036,28.6036,33400.0
2013-09-06 14:55:00,39.36,39.37,39.32,39.34,19200.0,28.6036,28.6109,28.5746,28.5891,19200.0
2013-09-06 15:00:00,39.34,39.36,39.31,39.36,26500.0,28.5891,28.6036,28.5673,28.6036,26500.0
2013-09-06 15:05:00,39.36,39.37,39.27,39.3,65600.0,28.6036,28.6109,28.5382,28.56,65600.0
2013-09-06 15:10:00,39.29,39.33,39.25,39.28,81400.0,28.5528,28.5818,28.5237,28.5455,81400.0
2013-09-06 15:15:00,39.28,39.32,39.27,39.29,48500.0,28.5455,28.5746,28.5382,28.5528,48500.0
2013-09-06 15:20:00,39.28,39.33,39.28,39.28,31500.0,28.5455,28.5818,28.5455,28.5455,31500.0
2013-09-06 15:25:00,39.28,39.32,39.28,39.31,39600.0,28.5455,28.5746,28.5455,28.5673,39600.0
2013-09-06 15:30:00,39.32,39.33,39.29,39.3,63500.0,28.5746,28.5818,28.5528,28.56,63500.0
2013-09-06 15:35:00,39.29,39.3,39.25,39.29,55800.0,28.5528,28.56,28.5237,28.5528,55800.0
2013-09-06 15:40:00,39.29,39.33,39.28,39.29,50200.0,28.5528,28.5818,28.5455,28.5528,50200.0
2013-09-06 15:45:00,39.29,39.29,39.21,39.22,102300.0,28.5528,28.5528,28.4946,28.5019,102300.0
2013-09-06 15:50:00,39.21,39.26,39.21,39.25,89500.0,28.4946,28.531,28.4946,28.5237,89500.0
2013-09-06 15:55:00,39.25,39.25,39.17,39.18,271400.0,28.5237,28.5237,28.4656,28.4728,271400.0
2013-09-09 09:30:00,39.39,39.49,39.25,39.48,72500.0,28.6254,28.6981,28.5237,28.6909,72500.0
2013-09-09 09:35:00,39.48,39.55,39.47,39.54,75100.0,28.6909,28.7417,28.6836,28.7345,75100.0
2013-09-09 09:40:00,39.52,39.59,39.52,39.54,65700.0,28.7199,28.7708,28.7199,28.7345,65700.0
2013-09-09 09:45:00,39.54,39.56,39.49,39.53,41500.0,28.7345,28.749,28.6981,28.7272,41500.0
2013-09-09 09:50:00,39.54,39.62,39.54,39.6,46000.0,28.7345,28.7926,28.7345,28.7781,46000.0
2013-09-09 09:55:00,39.61,39.63,39.58,39.59,36900.0,28.7853,28.7999,28.7635,28.7708,36900.0
2013-09-09 10:00:00,39.59,39.63,39.54,39.54,52800.0,28.7708,28.7999,28.7345,28.7345,52800.0
2013-09-09 10:05:00,39.54,39.55,39.5,39.5,40600.0,28.7345,28.7417,28.7054,28.7054,40600.0
2013-09-09 10:10:00,39.51,39.51,39.45,39.51,48300.0,28.7127,28.7127,28.6691,28.7127,48300.0
2013-09-09 10:15:00,39.51,39.58,39.51,39.53,77700.0,28.7127,28.7635,28.7127,28.7272,77700.0
2013-09-09 10:20:00,39.52,39.59,39.52,39.54,47200.0,28.7199,28.7708,28.7199,28.7345,47200.0
2013-09-09 10:25:00,39.54,39.59,39.54,39.55,45600.0,28.7345,28.7708,28.7345,28.7417,45600.0
2013-09-09 10:30:00,39.54,39.55,39.52,39.52,24900.0,28.7345,28.7417,28.7199,28.7199,24900.0
2013-09-09 10:35:00,39.53,39.54,39.5,39.5,62700.0,28.7272,28.7345,28.7054,28.7054,62700.0
2013-09-09 10:40:00,39.5,39.56,39.5,39.55,45500.0,28.7054,28.749,28.7054,28.7417,45500.0
2013-09-09 10:45:00,39.55,39.58,39.55,39.57,46700.0,28.7417,28.7635,28.7417,28.7563,46700.0
2013-09-09 10:50:00,39.56,39.57,39.52,39.52,35100.0,28.749,28.7563,28.7199,28.7199,35100.0
2013-09-09 10:55:00,39.52,39.55,39.5,39.54,48900.0,28.7199,28.7417,28.7054,28.7345,48900.0
2013-09-09 11:00:00,39.54,39.57,39.5,39.56,83800.0,28.7345,28.7563,28.7054,28.749,83800.0
2013-09-09 11:05:00,39.57,39.62,39.56,39.61,52300.0,28.7563,28.7926,28.749,28.7853,52300.0
2013-09-09 11:10:00,39.61,39.62,39.58,39.59,25300.0,28.7853,28.7926,28.7635,28.7708,25300.0
2013-09-09 11:15:00,39.59,39.59,39.54,39.54,21400.0,28.7708,28.7708,28.7345,28.7345,21400.0
2013-09-09 11:20:00,39.54,39.55,39.5,39.51,28400.0,28.7345,28.7417,28.7054,28.7127,28400.0
2013-09-09 11:25:00,39.52,39.56,39.52,39.54,24800.0,28.7199,28.749,28.7199,28.7345,24800.0
2013-09-09 11:30:00,39.54,39.57,39.54,39.56,29700.0,28.7345,28.7563,28.7345,28.749,29700.0
2013-09-09 11:35:00,39.56,39.57,39.55,39.57,22400.0,28.749,28.7563,28.7417,28.7563,22400.0
2013-09-09 11:40:00,39.57,39.59,39.55,39.58,37800.0,28.7563,28.7708,28.7417,28.7635,37800.0
2013-09-09 11:45:00,39.58,39.59,39.55,39.57,29600.0,28.7635,28.7708,28.7417,28.7563,29600.0
2013-09-09 11:50:00,39.58,39.59,39.56,39.56,24500.0,28.7635,28.7708,28.749,28.749,24500.0
2013-09-09 11:55:00,39.56,39.58,39.5,39.52,117800.0,28.749,28.7635,28.7054,28.7199,117800.0
2013-09-09 12:00:00,39.52,39.56,39.52,39.52,41100.0,28.7199,28.749,28.7199,28.7199,41100.0
2013-09-09 12:05:00,39.52,39.54,39.51,39.52,41800.0,28.7199,28.7345,28.7127,28.7199,41800.0
2013-09-09 12:10:00,39.52,39.58,39.52,39.58,81300.0,28.7199,28.7635,28.7199,28.7635,81300.0
2013-09-09 12:15:00,39.58,39.62,39.58,39.61,15500.0,28.7635,28.7926,28.7635,28.7853,15500.0
2013-09-09 12:20:00,39.6,39.61,39.59,39.6,12400.0,28.7781,28.7853,28.7708,28.7781,12400.0
2013-09-09 12:25:00,39.6,39.62,39.58,39.61,30700.0,28.7781,28.7926,28.7635,28.7853,30700.0
2013-09-09 12:30:00,39.61,39.62,39.59,39.59,15600.0,28.7853,28.7926,28.7708,28.7708,15600.0
2013-09-09 12:35:00,39.59,39.59,39.53,39.53,26000.0,28.7708,28.7708,28.7272,28.7272,26000.0
2013-09-09 12:40:00,39.54,39.57,39.53,39.56,30800.0,28.7345,28.7563,28.7272,28.749,30800.0
2013-09-09 12:45:00,39.57,39.61,39.57,39.6,56600.0,28.7563,28.7853,28.7563,28.7781,56600.0
2013-09-09 12:50:00,39.6,39.61,39.6,39.6,13800.0,28.7781,28.7853,28.7781,28.7781,13800.0
2013-09-09 12:55:00,39.59,39.6,39.57,39.58,21100.0,28.7708,28.7781,28.7563,28.7635,21100.0
2013-09-09 13:00:00,39.59,39.63,39.58,39.63,23900.0,28.7708,28.7999,28.7635,28.7999,23900.0
2013-09-09 13:05:00,39.63,39.63,39.61,39.62,30300.0,28.7999,28.7999,28.7853,28.7926,30300.0
2013-09-09 13:10:00,39.61,39.63,39.61,39.62,9900.0,28.7853,28.7999,28.7853,28.7926,9900.0
2013-09-09 13:15:00,39.63,39.65,39.62,39.62,17500.0,28.7999,28.8144,28.7926,28.7926,17500.0
2013-09-09 13:20:00,39.62,39.65,39.61,39.62,21400.0,28.7926,28.8144,28.7853,28.7926,21400.0
2013-09-09 13:25:00,39.62,39.63,39.6,39.63,19700.0,28.7926,28.7999,28.7781,28.7999,19700.0
2013-09-09 13:30:00,39.63,39.65,39.62,39.65,26200.0,28.7999,28.8144,28.7926,28.8144,26200.0
2013-09-09 13:35:00,39.64,39.66,39.64,39.66,43500.0,28.8071,28.8217,28.8071,28.8217,43500.0
2013-09-09 13:40:00,39.66,39.7,39.66,39.7,26900.0,28.8217,28.8507,28.8217,28.8507,26900.0
2013-09-09 13:45:00,39.7,39.72,39.7,39.7,48100.0,28.8507,28.8653,28.8507,28.8507,48100.0
2013-09-09 13:50:00,39.71,39.72,39.71,39.71,31900.0,28.858,28.8653,28.858,28.858,31900.0
2013-09-09 13:55:00,39.71,39.72,39.67,39.72,33600.0,28.858,28.8653,28.8289,28.8653,33600.0
2013-09-09 14:00:00,39.72,39.77,39.72,39.75,65600.0,28.8653,28.9016,28.8653,28.8871,65600.0
2013-09-09 14:05:00,39.75,39.76,39.73,39.73,15400.0,28.8871,28.8943,28.8725,28.8725,15400.0
2013-09-09 14:10:00,39.73,39.75,39.73,39.74,15100.0,28.8725,28.8871,28.8725,28.8798,15100.0
2013-09-09 14:15:00,39.73,39.84,39.73,39.82,93700.0,28.8725,28.9525,28.8725,28.9379,93700.0
2013-09-09 14:20:00,39.83,39.84,39.8,39.82,25600.0,28.9452,28.9525,28.9234,28.9379,25600.0
2013-09-09 14:25:00,39.81,39.82,39.76,39.76,20900.0,28.9307,28.9379,28.8943,28.8943,20900.0
2013-09-09 14:30:00,39.76,39.77,39.73,39.75,21100.0,28.8943,28.9016,28.8725,28.8871,21100.0
2013-09-09 14:35:00,39.74,39.76,39.72,39.72,27500.0,28.8798,28.8943,28.8653,28.8653,27500.0
2013-09-09 14:40:00,39.72,39.74,39.7,39.74,24700.0,28.8653,28.8798,28.8507,28.8798,24700.0
2013-09-09 14:45:00,39.73,39.73,39.7,39.71,31900.0,28.8725,28.8725,28.8507,28.858,31900.0
2013-09-09 14:50:00,39.72,39.75,39.71,39.72,28400.0,28.8653,28.8871,28.858,28.8653,28400.0
2013-09-09 14:55:00,39.71,39.73,39.71,39.72,19700.0,28.858,28.8725,28.858,28.8653,19700.0
2013-09-09 15:00:00,39.72,39.74,39.72,39.72,22100.0,28.8653,28.8798,28.8653,28.8653,22100.0
2013-09-09 15:05:00,39.73,39.74,39.7,39.71,52100.0,28.8725,28.8798,28.8507,28.858,52100.0
2013-09-09 15:10:00,39.72,39.73,39.71,39.73,72900.0,28.8653,28.8725,28.858,28.8725,72900.0
2013-09-09 15:15:00,39.73,39.75,39.71,39.75,36600.0,28.8725,28.8871,28.858,28.8871,36600.0
2013-09-09 15:20:00,39.75,39.75,39.7,39.71,27400.0,28.8871,28.8871,28.8507,28.858,27400.0
2013-09-09 15:25:00,39.71,39.73,39.69,39.72,38200.0,28.858,28.8725,28.8435,28.8653,38200.0
2013-09-09 15:30:00,39.72,39.75,39.71,39.75,37500.0,28.8653,28.8871,28.858,28.8871,37500.0
2013-09-09 15:35:00,39.75,39.75,39.74,39.75,38800.0,28.8871,28.8871,28.8798,28.8871,38800.0
2013-09-09 15:40:00,39.73,39.73,39.71,39.73,36300.0,28.8725,28.8725,28.858,28.8725,36300.0
2013-09-09 15:45:00,39.73,39.76,39.72,39.75,87000.0,28.8725,28.8943,28.8653,28.8871,87000.0
2013-09-09 15:50:00,39.75,39.76,39.72,39.73,178100.0,28.8871,28.8943,28.8653,28.8725,178100.0
2013-09-09 15:55:00,39.74,39.75,39.73,39.75,166000.0,28.8798,28.8871,28.8725,28.8871,166000.0
2013-09-10 09:30:00,39.95,39.99,39.88,39.96,155900.0,29.0324,29.0615,28.9815,29.0397,155900.0
2013-09-10 09:35:00,39.96,40.12,39.96,40.1,496300.0,29.0397,29.156,29.0397,29.1414,496300.0
2013-09-10 09:40:00,40.09,40.17,40.06,40.17,109100.0,29.1342,29.1923,29.1123,29.1923,109100.0
2013-09-10 09:45:00,40.17,40.22,40.14,40.17,144800.0,29.1923,29.2286,29.1705,29.1923,144800.0
2013-09-10 09:50:00,40.16,40.17,40.1,40.13,91100.0,29.185,29.1923,29.1414,29.1632,91100.0
2013-09-10 09:55:00,40.14,40.16,40.06,40.08,112600.0,29.1705,29.185,29.1123,29.1269,112600.0
2013-09-10 10:00:00,40.09,40.19,40.09,40.19,75900.0,29.1342,29.2068,29.1342,29.2068,75900.0
2013-09-10 10:05:00,40.18,40.24,40.18,40.23,79900.0,29.1996,29.2432,29.1996,29.2359,79900.0
2013-09-10 10:10:00,40.23,40.25,40.22,40.25,96200.0,29.2359,29.2504,29.2286,29.2504,96200.0
2013-09-10 10:15:00,40.26,40.28,40.25,40.26,168200.0,29.2577,29.2722,29.2504,29.2577,168200.0
2013-09-10 10:20:00,40.25,40.26,40.2,40.21,62700.0,29.2504,29.2577,29.2141,29.2214,62700.0
2013-09-10 10:25:00,40.2,40.21,40.16,40.18,66500.0,29.2141,29.2214,29.185,29.1996,66500.0
2013-09-10 10:30:00,40.18,40.2,40.09,40.09,59300.0,29.1996,29.2141,29.1342,29.1342,59300.0
2013-09-10 10:35:00,40.1,40.17,40.09,40.16,106300.0,29.1414,29.1923,29.1342,29.185,106300.0
2013-09-10 10:40:00,40.16,40.25,40.16,40.23,104700.0,29.185,29.2504,29.185,29.2359,104700.0
2013-09-10 10:45:00,40.23,40.24,40.18,40.21,53500.0,29.2359,29.2432,29.1996,29.2214,53500.0
2013-09-10 10:50:00,40.2,40.22,40.17,40.22,102200.0,29.2141,29.2286,29.1923,29.2286,102200.0
2013-09-10 10:55:00,40.22,40.24,40.2,40.23,71300.0,29.2286,29.2432,29.2141,29.2359,71300.0
2013-09-10 11:00:00,40.23,40.25,40.22,40.22,154700.0,29.2359,29.2504,29.2286,29.2286,154700.0
2013-09-10 11:05:00,40.21,40.22,40.19,40.2,61300.0,29.2214,29.2286,29.2068,29.2141,61300.0
2013-09-10 11:10:00,40.2,40.24,40.19,40.24,64700.0,29.2141,29.2432,29.2068,29.2432,64700.0
2013-09-10 11:15:00,40.23,40.24,40.2,40.2,133400.0,29.2359,29.2432,29.2141,29.2141,133400.0
2013-09-10 11:20:00,40.2,40.23,40.19,40.23,98700.0,29.2141,29.2359,29.2068,29.2359,98700.0
2013-09-10 11:25:00,40.24,40.28,40.24,40.27,47500.0,29.2432,29.2722,29.2432,29.265,47500.0
2013-09-10 11:30:00,40.27,40.27,40.25,40.25,61700.0,29.265,29.265,29.2504,29.2504,61700.0
2013-09-10 11:35:00,40.25,40.27,40.25,40.27,35600.0,29.2504,29.265,29.2504,29.265,35600.0
2013-09-10 11:40:00,40.26,40.29,40.25,40.26,67300.0,29.2577,29.2795,29.2504,29.2577,67300.0
2013-09-10 11:45:00,40.25,40.26,40.22,40.23,72200.0,29.2504,29.2577,29.2286,29.2359,72200.0
2013-09-10 11:50:00,40.23,40.26,40.22,40.26,55000.0,29.2359,29.2577,29.2286,29.2577,55000.0
2013-09-10 11:55:00,40.25,40.26,40.2,40.23,68300.0,29.2504,29.2577,29.2141,29.2359,68300.0
2013-09-10 12:00:00,40.23,40.26,40.23,40.25,37400.0,29.2359,29.2577,29.2359,29.2504,37400.0
2013-09-10 12:05:00,40.26,40.27,40.25,40.25,37700.0,29.2577,29.265,29.2504,29.2504,37700.0
2013-09-10 12:10:00,40.25,40.26,40.22,40.22,47600.0,29.2504,29.2577,29.2286,29.2286,47600.0
2013-09-10 12:15:00,40.23,40.24,40.22,40.24,17400.0,29.2359,29.2432,29.2286,29.2432,17400.0
2013-09-10 12:20:00,40.24,40.25,40.21,40.22,16000.0,29.2432,29.2504,29.2214,29.2286,16000.0
2013-09-10 12:25:00,40.22,40.26,40.2,40.25,57900.0,29.2286,29.2577,29.2141,29.2504,57900.0
2013-09-10 12:30:00,40.25,40.26,40.24,40.25,16100.0,29.2504,29.2577,29.2432,29.2504,16100.0
2013-09-10 12:35:00,40.26,40.27,40.25,40.26,22400.0,29.2577,29.265,29.2504,29.2577,22400.0
2013-09-10 12:40:00,40.25,40.26,40.24,40.25,27500.0,29.2504,29.2577,29.2432,29.2504,27500.0
2013-09-10 12:45:00,40.24,40.26,40.23,40.25,69000.0,29.2432,29.2577,29.2359,29.2504,69000.0
2013-09-10 12:50:00,40.25,40.27,40.25,40.26,20900.0,29.2504,29.265,29.2504,29.2577,20900.0
2013-09-10 12:55:00,40.27,40.3,40.27,40.29,47900.0,29.265,29.2868,29.265,29.2795,47900.0
2013-09-10 13:00:00,40.29,40.32,40.29,40.31,53300.0,29.2795,29.3013,29.2795,29.294,53300.0
2013-09-10 13:05:00,40.31,40.33,40.31,40.31,22500.0,29.294,29.3086,29.294,29.294,22500.0
2013-09-10 13:10:00,40.32,40.32,40.27,40.29,45500.0,29.3013,29.3013,29.265,29.2795,45500.0
2013-09-10 13:15:00,40.28,40.33,40.27,40.32,30500.0,29.2722,29.3086,29.265,29.3013,30500.0
2013-09-10 13:20:00,40.32,40.33,40.3,40.3,35100.0,29.3013,29.3086,29.2868,29.2868,35100.0
2013-09-10 13:25:00,40.3,40.32,40.29,40.29,18600.0,29.2868,29.3013,29.2795,29.2795,18600.0
2013-09-10 13:30:00,40.29,40.3,40.27,40.29,16800.0,29.2795,29.2868,29.265,29.2795,16800.0
2013-09-10 13:35:00,40.28,40.29,40.27,40.28,27700.0,29.2722,29.2795,29.265,29.2722,27700.0
2013-09-10 13:40:00,40.28,40.28,40.25,40.27,75800.0,29.2722,29.2722,29.2504,29.265,75800.0
2013-09-10 13:45:00,40.27,40.28,40.23,40.25,39000.0,29.265,29.2722,29.2359,29.2504,39000.0
2013-09-10 13:50:00,40.24,40.26,40.22,40.22,28200.0,29.2432,29.2577,29.2286,29.2286,28200.0
2013-09-10 13:55:00,40.22,40.24,40.21,40.22,47600.0,29.2286,29.2432,29.2214,29.2286,47600.0
2013-09-10 14:00:00,40.23,40.25,40.22,40.25,40500.0,29.2359,29.2504,29.2286,29.2504,40500.0
2013-09-10 14:05:00,40.24,40.29,40.24,40.27,54600.0,29.2432,29.2795,29.2432,29.265,54600.0
2013-09-10 14:10:00,40.26,40.32,40.24,40.31,73300.0,29.2577,29.3013,29.2432,29.294,73300.0
2013-09-10 14:15:00,40.31,40.32,40.27,40.27,32800.0,29.294,29.3013,29.265,29.265,32800.0
2013-09-10 14:20:00,40.27,40.28,40.25,40.25,34600.0,29.265,29.2722,29.2504,29.2504,34600.0
2013-09-10 14:25:00,40.24,40.24,40.2,40.23,53200.0,29.2432,29.2432,29.2141,29.2359,53200.0
2013-09-10 14:30:00,40.23,40.23,40.16,40.16,89100.0,29.2359,29.2359,29.185,29.185,89100.0
2013-09-10 14:35:00,40.16,40.17,40.15,40.16,37000.0,29.185,29.1923,29.1778,29.185,37000.0
2013-09-10 14:40:00,40.17,40.2,40.17,40.2,39900.0,29.1923,29.2141,29.1923,29.2141,39900.0
2013-09-10 14:45:00,40.19,40.21,40.19,40.21,30000.0,29.2068,29.2214,29.2068,29.2214,30000.0
2013-09-10 14:50:00,40.2,40.21,40.18,40.19,62100.0,29.2141,29.2214,29.1996,29.2068,62100.0
2013-09-10 14:55:00,40.19,40.27,40.19,40.27,59100.0,29.2068,29.265,29.2068,29.265,59100.0
2013-09-10 15:00:00,40.26,40.3,40.26,40.3,28200.0,29.2577,29.2868,29.2577,29.2868,28200.0
2013-09-10 15:05:00,40.3,40.32,40.28,40.29,74800.0,29.2868,29.3013,29.2722,29.2795,74800.0
2013-09-10 15:10:00,40.29,40.3,40.27,40.28,85700.0,29.2795,29.2868,29.265,29.2722,85700.0
2013-09-10 15:15:00,40.28,40.32,40.27,40.32,26600.0,29.2722,29.3013,29.265,29.3013,26600.0
2013-09-10 15:20:00,40.32,40.35,40.32,40.35,53000.0,29.3013,29.3231,29.3013,29.3231,53000.0
2013-09-10 15:25:00,40.34,40.36,40.34,40.35,51500.0,29.3158,29.3304,29.3158,29.3231,51500.0
2013-09-10 15:30:00,40.36,40.36,40.34,40.35,88100.0,29.3304,29.3304,29.3158,29.3231,88100.0
2013-09-10 15:35:00,40.34,40.35,40.27,40.28,137500.0,29.3158,29.3231,29.265,29.2722,137500.0
2013-09-10 15:40:00,40.28,40.29,40.25,40.25,87200.0,29.2722,29.2795,29.2504,29.2504,87200.0
2013-09-10 15:45:00,40.26,40.28,40.24,40.27,139700.0,29.2577,29.2722,29.2432,29.265,139700.0
2013-09-10 15:50:00,40.26,40.3,40.26,40.29,197600.0,29.2577,29.2868,29.2577,29.2795,197600.0
2013-09-10 15:55:00,40.29,40.32,40.26,40.32,315700.0,29.2795,29.3013,29.2577,29.3013,315700.0
2013-09-11 09:30:00,40.04,40.25,39.96,40.15,230300.0,29.0978,29.2504,29.0397,29.1778,230300.0
2013-09-11 09:35:00,40.15,40.31,40.14,40.3,229700.0,29.1778,29.294,29.1705,29.2868,229700.0
2013-09-11 09:40:00,40.3,40.38,40.28,40.34,164800.0,29.2868,29.3449,29.2722,29.3158,164800.0
2013-09-11 09:45:00,40.33,40.34,40.16,40.17,131800.0,29.3086,29.3158,29.185,29.1923,131800.0
2013-09-11 09:50:00,40.17,40.19,40.02,40.06,199900.0,29.1923,29.2068,29.0833,29.1123,199900.0
2013-09-11 09:55:00,40.05,40.08,40.01,40.04,45700.0,29.1051,29.1269,29.076,29.0978,45700.0
2013-09-11 10:00:00,40.05,40.15,40.02,40.13,61900.0,29.1051,29.1778,29.0833,29.1632,61900.0
2013-09-11 10:05:00,40.13,40.24,40.13,40.21,73000.0,29.1632,29.2432,29.1632,29.2214,73000.0
2013-09-11 10:10:00,40.21,40.26,40.18,40.2,53600.0,29.2214,29.2577,29.1996,29.2141,53600.0
2013-09-11 10:15:00,40.19,40.21,40.15,40.16,43800.0,29.2068,29.2214,29.1778,29.185,43800.0
2013-09-11 10:20:00,40.15,40.33,40.15,40.32,203900.0,29.1778,29.3086,29.1778,29.3013,203900.0
2013-09-11 10:25:00,40.31,40.32,40.25,40.28,50100.0,29.294,29.3013,29.2504,29.2722,50100.0
2013-09-11 10:30:00,40.28,40.35,40.27,40.33,39000.0,29.2722,29.3231,29.265,29.3086,39000.0
2013-09-11 10:35:00,40.34,40.37,40.31,40.34,47800.0,29.3158,29.3376,29.294,29.3158,47800.0
2013-09-11 10:40:00,40.34,40.36,40.32,40.33,90800.0,29.3158,29.3304,29.3013,29.3086,90800.0
2013-09-11 10:45:00,40.34,40.36,40.29,40.29,37600.0,29.3158,29.3304,29.2795,29.2795,37600.0
2013-09-11 10:50:00,40.3,40.34,40.29,40.34,36800.0,29.2868,29.3158,29.2795,29.3158,36800.0
2013-09-11 10:55:00,40.34,40.37,40.3,40.36,45200.0,29.3158,29.3376,29.2868,29.3304,45200.0
2013-09-11 11:00:00,40.36,40.38,40.32,40.33,51300.0,29.3304,29.3449,29.3013,29.3086,51300.0
2013-09-11 11:05:00,40.32,40.34,40.31,40.33,42500.0,29.3013,29.3158,29.294,29.3086,42500.0
2013-09-11 11:10:00,40.33,40.34,40.3,40.34,47100.0,29.3086,29.3158,29.2868,29.3158,47100.0
2013-09-11 11:15:00,40.34,40.34,40.28,40.29,41900.0,29.3158,29.3158,29.2722,29.2795,41900.0
2013-09-11 11:20:00,40.29,40.35,40.27,40.35,48600.0,29.2795,29.3231,29.265,29.3231,48600.0
2013-09-11 11:25:00,40.35,40.38,40.34,40.35,42500.0,29.3231,29.3449,29.3158,29.3231,42500.0
2013-09-11 11:30:00,40.35,40.39,40.34,40.35,60700.0,29.3231,29.3522,29.3158,29.3231,60700.0
2013-09-11 11:35:00,40.35,40.38,40.35,40.36,50500.0,29.3231,29.3449,29.3231,29.3304,50500.0
2013-09-11 11:40:00,40.36,40.36,40.33,40.35,28600.0,29.3304,29.3304,29.3086,29.3231,28600.0
2013-09-11 11:45:00,40.36,40.37,40.34,40.34,16700.0,29.3304,29.3376,29.3158,29.3158,16700.0
2013-09-11 11:50:00,40.34,40.35,40.33,40.34,9200.0,29.3158,29.3231,29.3086,29.3158,9200.0
2013-09-11 11:55:00,40.34,40.34,40.29,40.3,54100.0,29.3158,29.3158,29.2795,29.2868,54100.0
2013-09-11 12:00:00,40.29,40.31,40.28,40.29,60500.0,29.2795,29.294,29.2722,29.2795,60500.0
2013-09-11 12:05:00,40.28,40.31,40.28,40.3,14500.0,29.2722,29.294,29.2722,29.2868,14500.0
2013-09-11 12:10:00,40.31,40.35,40.29,40.33,33500.0,29.294,29.3231,29.2795,29.3086,33500.0
2013-09-11 12:15:00,40.32,40.35,40.32,40.34,41800.0,29.3013,29.3231,29.3013,29.3158,41800.0
2013-09-11 12:20:00,40.34,40.35,40.31,40.31,44700.0,29.3158,29.3231,29.294,29.294,44700.0
2013-09-11 12:25:00,40.31,40.35,40.3,40.35,26200.0,29.294,29.3231,29.2868,29.3231,26200.0
2013-09-11 12:30:00,40.34,40.35,40.31,40.31,33400.0,29.3158,29.3231,29.294,29.294,33400.0
2013-09-11 12:35:00,40.31,40.32,40.3,40.3,38200.0,29.294,29.3013,29.2868,29.2868,38200.0
2013-09-11 12:40:00,40.3,40.31,40.29,40.29,38500.0,29.2868,29.294,29.2795,29.2795,38500.0
2013-09-11 12:45:00,40.28,40.31,40.28,40.31,20500.0,29.2722,29.294,29.2722,29.294,20500.0
2013-09-11 12:50:00,40.3,40.31,40.27,40.29,50200.0,29.2868,29.294,29.265,29.2795,50200.0
2013-09-11 12:55:00,40.28,40.28,40.26,40.27,102200.0,29.2722,29.2722,29.2577,29.265,102200.0
2013-09-11 13:00:00,40.27,40.28,40.24,40.26,44100.0,29.265,29.2722,29.2432,29.2577,44100.0
2013-09-11 13:05:00,40.26,40.27,40.24,40.25,65700.0,29.2577,29.265,29.2432,29.2504,65700.0
2013-09-11 13:10:00,40.24,40.25,40.23,40.23,17600.0,29.2432,29.2504,29.2359,29.2359,17600.0
2013-09-11 13:15:00,40.23,40.26,40.22,40.25,59300.0,29.2359,29.2577,29.2286,29.2504,59300.0
2013-09-11 13:20:00,40.24,40.25,40.22,40.23,22200.0,29.2432,29.2504,29.2286,29.2359,22200.0
2013-09-11 13:25:00,40.22,40.23,40.18,40.19,77800.0,29.2286,29.2359,29.1996,29.2068,77800.0
2013-09-11 13:30:00,40.19,40.25,40.19,40.25,48200.0,29.2068,29.2504,29.2068,29.2504,48200.0
2013-09-11 13:35:00,40.25,40.27,40.24,40.25,63600.0,29.2504,29.265,29.2432,29.2504,63600.0
2013-09-11 13:40:00,40.24,40.26,40.23,40.26,17100.0,29.2432,29.2577,29.2359,29.2577,17100.0
2013-09-11 13:45:00,40.26,40.26,40.22,40.22,62200.0,29.2577,29.2577,29.2286,29.2286,62200.0
2013-09-11 13:50:00,40.23,40.23,40.19,40.2,86000.0,29.2359,29.2359,29.2068,29.2141,86000.0
2013-09-11 13:55:00,40.21,40.22,40.2,40.2,24000.0,29.2214,29.2286,29.2141,29.2141,24000.0
2013-09-11 14:00:00,40.21,40.22,40.19,40.2,73100.0,29.2214,29.2286,29.2068,29.2141,73100.0
2013-09-11 14:05:00,40.21,40.22,40.19,40.2,100700.0,29.2214,29.2286,29.2068,29.2141,100700.0
2013-09-11 14:10:00,40.21,40.22,40.19,40.21,51800.0,29.2214,29.2286,29.2068,29.2214,51800.0
2013-09-11 14:15:00,40.21,40.23,40.19,40.22,43800.0,29.2214,29.2359,29.2068,29.2286,43800.0
2013-09-11 14:20:00,40.21,40.22,40.2,40.22,21900.0,29.2214,29.2286,29.2141,29.2286,21900.0
2013-09-11 14:25:00,40.22,40.23,40.2,40.2,38700.0,29.2286,29.2359,29.2141,29.2141,38700.0
2013-09-11 14:30:00,40.2,40.22,40.2,40.2,33700.0,29.2141,29.2286,29.2141,29.2141,33700.0
2013-09-11 14:35:00,40.21,40.22,40.18,40.18,40000.0,29.2214,29.2286,29.1996,29.1996,40000.0
2013-09-11 14:40:00,40.18,40.2,40.17,40.2,38800.0,29.1996,29.2141,29.1923,29.2141,38800.0
2013-09-11 14:45:00,40.2,40.21,40.17,40.18,45400.0,29.2141,29.2214,29.1923,29.1996,45400.0
2013-09-11 14:50:00,40.19,40.19,40.14,40.15,74100.0,29.2068,29.2068,29.1705,29.1778,74100.0
2013-09-11 14:55:00,40.15,40.17,40.14,40.16,54200.0,29.1778,29.1923,29.1705,29.185,54200.0
2013-09-11 15:00:00,40.16,40.16,40.14,40.14,67800.0,29.185,29.185,29.1705,29.1705,67800.0
2013-09-11 15:05:00,40.14,40.15,40.07,40.07,60600.0,29.1705,29.1778,29.1196,29.1196,60600.0
2013-09-11 15:10:00,40.07,40.08,40.06,40.08,104600.0,29.1196,29.1269,29.1123,29.1269,104600.0
2013-09-11 15:15:00,40.08,40.09,40.04,40.05,71200.0,29.1269,29.1342,29.0978,29.1051,71200.0
2013-09-11 15:20:00,40.05,40.09,40.05,40.08,81700.0,29.1051,29.1342,29.1051,29.1269,81700.0
2013-09-11 15:25:00,40.08,40.09,40.06,40.06,55600.0,29.1269,29.1342,29.1123,29.1123,55600.0
2013-09-11 15:30:00,40.06,40.08,40.06,40.06,46500.0,29.1123,29.1269,29.1123,29.1123,46500.0
2013-09-11 15:35:00,40.06,40.09,40.06,40.09,32300.0,29.1123,29.1342,29.1123,29.1342,32300.0
2013-09-11 15:40:00,40.09,40.1,40.07,40.09,64700.0,29.1342,29.1414,29.1196,29.1342,64700.0
2013-09-11 15:45:00,40.09,40.09,40.07,40.09,114100.0,29.1342,29.1342,29.1196,29.1342,114100.0
2013-09-11 15:50:00,40.08,40.12,39.99,40.04,506700.0,29.1269,29.156,29.0615,29.0978,506700.0
2013-09-11 15:55:00,40.05,40.06,39.96,40.02,973800.0,29.1051,29.1123,29.0397,29.0833,973800.0
2013-09-12 09:30:00,39.93,40.0,39.85,39.86,106700.0,29.0179,29.0687,28.9597,28.967,106700.0
2013-09-12 09:35:00,39.86,39.86,39.66,39.7,172000.0,28.967,28.967,28.8217,28.8507,172000.0
2013-09-12 09:40:00,39.71,39.82,39.71,39.82,45100.0,28.858,28.9379,28.858,28.9379,45100.0
2013-09-12 09:45:00,39.82,39.93,39.82,39.93,67800.0,28.9379,29.0179,28.9379,29.0179,67800.0
2013-09-12 09:50:00,39.93,40.0,39.9,39.99,72000.0,29.0179,29.0687,28.9961,29.0615,72000.0
2013-09-12 09:55:00,39.99,40.05,39.99,40.05,35100.0,29.0615,29.1051,29.0615,29.1051,35100.0
2013-09-12 10:00:00,40.05,40.06,39.99,40.02,36200.0,29.1051,29.1123,29.0615,29.0833,36200.0
2013-09-12 10:05:00,40.02,40.05,39.99,40.0,43200.0,29.0833,29.1051,29.0615,29.0687,43200.0
2013-09-12 10:10:00,40.0,40.02,39.95,39.98,153700.0,29.0687,29.0833,29.0324,29.0542,153700.0
2013-09-12 10:15:00,39.98,39.98,39.94,39.97,60100.0,29.0542,29.0542,29.0251,29.0469,60100.0
2013-09-12 10:20:00,39.97,40.01,39.96,40.01,20300.0,29.0469,29.076,29.0397,29.076,20300.0
2013-09-12 10:25:00,40.01,40.02,40.0,40.01,30800.0,29.076,29.0833,29.0687,29.076,30800.0
2013-09-12 10:30:00,40.01,40.05,40.0,40.05,47600.0,29.076,29.1051,29.0687,29.1051,47600.0
2013-09-12 10:35:00,40.05,40.05,40.01,40.03,66400.0,29.1051,29.1051,29.076,29.0905,66400.0
2013-09-12 10:40:00,40.02,40.05,40.02,40.02,24700.0,29.0833,29.1051,29.0833,29.0833,24700.0
2013-09-12 10:45:00,40.02,40.04,40.02,40.03,32400.0,29.0833,29.0978,29.0833,29.0905,32400.0
2013-09-12 10:50:00,40.04,40.04,40.0,40.0,78000.0,29.0978,29.0978,29.0687,29.0687,78000.0
2013-09-12 10:55:00,40.0,40.02,40.0,40.02,35600.0,29.0687,29.0833,29.0687,29.0833,35600.0
2013-09-12 11:00:00,40.01,40.04,40.0,40.03,59400.0,29.076,29.0978,29.0687,29.0905,59400.0
2013-09-12 11:05:00,40.02,40.05,40.02,40.02,59900.0,29.0833,29.1051,29.0833,29.0833,59900.0
2013-09-12 11:10:00,40.02,40.04,39.96,39.97,83400.0,29.0833,29.0978,29.0397,29.0469,83400.0
2013-09-12 11:15:00,39.97,39.98,39.94,39.97,91100.0,29.0469,29.0542,29.0251,29.0469,91100.0
2013-09-12 11:20:00,39.97,40.01,39.97,40.0,57300.0,29.0469,29.076,29.0469,29.0687,57300.0
2013-09-12 11:25:00,40.01,40.02,39.99,40.0,48300.0,29.076,29.0833,29.0615,29.0687,48300.0
2013-09-12 11:30:00,40.01,40.02,39.95,39.97,70500.0,29.076,29.0833,29.0324,29.0469,70500.0
2013-09-12 11:35:00,39.96,39.98,39.89,39.89,98100.0,29.0397,29.0542,28.9888,28.9888,98100.0
2013-09-12 11:40:00,39.9,39.95,39.89,39.95,54000.0,28.9961,29.0324,28.9888,29.0324,54000.0
2013-09-12 11:45:00,39.95,39.98,39.95,39.98,59100.0,29.0324,29.0542,29.0324,29.0542,59100.0
2013-09-12 11:50:00,39.97,40.02,39.96,40.02,69900.0,29.0469,29.0833,29.0397,29.0833,69900.0
2013-09-12 11:55:00,40.02,40.02,40.01,40.02,69000.0,29.0833,29.0833,29.076,29.0833,69000.0
2013-09-12 12:00:00,40.01,40.02,39.92,39.93,120800.0,29.076,29.0833,29.0106,29.0179,120800.0
2013-09-12 12:05:00,39.92,39.92,39.89,39.91,48700.0,29.0106,29.0106,28.9888,29.0033,48700.0
2013-09-12 12:10:00,39.91,39.93,39.89,39.9,37000.0,29.0033,29.0179,28.9888,28.9961,37000.0
2013-09-12 12:15:00,39.89,39.91,39.89,39.9,62600.0,28.9888,29.0033,28.9888,28.9961,62600.0
2013-09-12 12:20:00,39.9,39.9,39.82,39.82,84200.0,28.9961,28.9961,28.9379,28.9379,84200.0
2013-09-12 12:25:00,39.83,39.83,39.8,39.83,130100.0,28.9452,28.9452,28.9234,28.9452,130100.0
2013-09-12 12:30:00,39.83,39.91,39.83,39.91,34500.0,28.9452,29.0033,28.9452,29.0033,34500.0
2013-09-12 12:35:00,39.91,39.98,39.91,39.98,38800.0,29.0033,29.0542,29.0033,29.0542,38800.0
2013-09-12 12:40:00,39.98,40.0,39.98,40.0,53700.0,29.0542,29.0687,29.0542,29.0687,53700.0
2013-09-12 12:45:00,40.0,40.01,39.97,39.98,52200.0,29.0687,29.076,29.0469,29.0542,52200.0
2013-09-12 12:50:00,39.99,40.0,39.99,40.0,34800.0,29.0615,29.0687,29.0615,29.0687,34800.0
2013-09-12 12:55:00,39.99,40.0,39.97,39.98,55000.0,29.0615,29.0687,29.0469,29.0542,55000.0
2013-09-12 13:00:00,39.97,40.0,39.97,40.0,17600.0,29.0469,29.0687,29.0469,29.0687,17600.0
2013-09-12 13:05:00,39.99,40.04,39.99,40.04,37300.0,29.0615,29.0978,29.0615,29.0978,37300.0
2013-09-12 13:10:00,40.04,40.04,40.01,40.01,50600.0,29.0978,29.0978,29.076,29.076,50600.0
2013-09-12 13:15:00,40.01,40.05,40.0,40.04,38200.0,29.076,29.1051,29.0687,29.0978,38200.0
2013-09-12 13:20:00,40.05,40.06,40.02,40.02,83100.0,29.1051,29.1123,29.0833,29.0833,83100.0
2013-09-12 13:25:00,40.02,40.04,40.02,40.04,64900.0,29.0833,29.0978,29.0833,29.0978,64900.0
2013-09-12 13:30:00,40.04,40.06,40.02,40.05,68900.0,29.0978,29.1123,29.0833,29.1051,68900.0
2013-09-12 13:35:00,40.05,40.06,40.04,40.05,21600.0,29.1051,29.1123,29.0978,29.1051,21600.0
2013-09-12 13:40:00,40.06,40.08,40.04,40.05,50800.0,29.1123,29.1269,29.0978,29.1051,50800.0
2013-09-12 13:45:00,40.04,40.1,40.04,40.08,44900.0,29.0978,29.1414,29.0978,29.1269,44900.0
2013-09-12 13:50:00,40.08,40.11,40.07,40.07,59300.0,29.1269,29.1487,29.1196,29.1196,59300.0
2013-09-12 13:55:00,40.08,40.08,40.03,40.03,71000.0,29.1269,29.1269,29.0905,29.0905,71000.0
2013-09-12 14:00:00,40.03,40.03,40.01,40.01,40500.0,29.0905,29.0905,29.076,29.076,40500.0
2013-09-12 14:05:00,40.01,40.03,40.0,40.03,36400.0,29.076,29.0905,29.0687,29.0905,36400.0
2013-09-12 14:10:00,40.03,40.03,40.0,40.02,42400.0,29.0905,29.0905,29.0687,29.0833,42400.0
2013-09-12 14:15:00,40.02,40.03,40.0,40.01,57700.0,29.0833,29.0905,29.0687,29.076,57700.0
2013-09-12 14:20:00,40.01,40.02,40.0,40.02,36200.0,29.076,29.0833,29.0687,29.0833,36200.0
2013-09-12 14:25:00,40.02,40.04,40.0,40.01,55600.0,29.0833,29.0978,29.0687,29.076,55600.0
2013-09-12 14:30:00,40.01,40.02,39.99,39.99,78800.0,29.076,29.0833,29.0615,29.0615,78800.0
2013-09-12 14:35:00,39.99,39.99,39.93,39.93,43500.0,29.0615,29.0615,29.0179,29.0179,43500.0
2013-09-12 14:40:00,39.93,39.97,39.93,39.97,54200.0,29.0179,29.0469,29.0179,29.0469,54200.0
2013-09-12 14:45:00,39.96,40.02,39.96,40.01,52200.0,29.0397,29.0833,29.0397,29.076,52200.0
2013-09-12 14:50:00,40.01,40.04,40.01,40.02,78500.0,29.076,29.0978,29.076,29.0833,78500.0
2013-09-12 14:55:00,40.02,40.04,40.0,40.01,55600.0,29.0833,29.0978,29.0687,29.076,55600.0
2013-09-12 15:00:00,40.02,40.02,39.98,40.01,42800.0,29.0833,29.0833,29.0542,29.076,42800.0
2013-09-12 15:05:00,40.01,40.01,39.95,39.95,24400.0,29.076,29.076,29.0324,29.0324,24400.0
2013-09-12 15:10:00,39.95,39.97,39.94,39.97,56000.0,29.0324,29.0469,29.0251,29.0469,56000.0
2013-09-12 15:15:00,39.97,39.98,39.95,39.98,80500.0,29.0469,29.0542,29.0324,29.0542,80500.0
2013-09-12 15:20:00,39.98,40.03,39.98,40.02,112700.0,29.0542,29.0905,29.0542,29.0833,112700.0
2013-09-12 15:25:00,40.02,40.02,39.98,39.98,67500.0,29.0833,29.0833,29.0542,29.0542,67500.0
2013-09-12 15:30:00,39.98,39.99,39.96,39.98,59500.0,29.0542,29.0615,29.0397,29.0542,59500.0
2013-09-12 15:35:00,39.99,40.0,39.97,39.97,107000.0,29.0615,29.0687,29.0469,29.0469,107000.0
2013-09-12 15:40:00,39.97,39.98,39.96,39.96,98200.0,29.0469,29.0542,29.0397,29.0397,98200.0
2013-09-12 15:45:00,39.97,39.97,39.93,39.94,168700.0,29.0469,29.0469,29.0179,29.0251,168700.0
2013-09-12 15:50:00,39.94,39.94,39.92,39.94,222900.0,29.0251,29.0251,29.0106,29.0251,222900.0
2013-09-12 15:55:00,39.93,39.96,39.89,39.92,546400.0,29.0179,29.0397,28.9888,29.0106,546400.0
2013-09-13 09:30:00,40.06,40.14,39.93,40.1,151100.0,29.1123,29.1705,29.0179,29.1414,151100.0
2013-09-13 09:35:00,40.1,40.15,40.05,40.08,83600.0,29.1414,29.1778,29.1051,29.1269,83600.0
2013-09-13 09:40:00,40.08,40.09,39.96,39.97,97000.0,29.1269,29.1342,29.0397,29.0469,97000.0
2013-09-13 09:45:00,39.97,39.98,39.87,39.89,87300.0,29.0469,29.0542,28.9743,28.9888,87300.0
2013-09-13 09:50:00,39.89,39.95,39.87,39.95,51100.0,28.9888,29.0324,28.9743,29.0324,51100.0
2013-09-13 09:55:00,39.95,39.98,39.89,39.94,38400.0,29.0324,29.0542,28.9888,29.0251,38400.0
2013-09-13 10:00:00,39.94,39.97,39.89,39.9,106400.0,29.0251,29.0469,28.9888,28.9961,106400.0
2013-09-13 10:05:00,39.9,39.9,39.82,39.83,56800.0,28.9961,28.9961,28.9379,28.9452,56800.0
2013-09-13 10:10:00,39.83,39.87,39.78,39.81,71400.0,28.9452,28.9743,28.9089,28.9307,71400.0
2013-09-13 10:15:00,39.81,39.81,39.74,39.78,65800.0,28.9307,28.9307,28.8798,28.9089,65800.0
2013-09-13 10:20:00,39.78,39.85,39.77,39.82,42300.0,28.9089,28.9597,28.9016,28.9379,42300.0
2013-09-13 10:25:00,39.82,39.85,39.79,39.84,52200.0,28.9379,28.9597,28.9161,28.9525,52200.0
2013-09-13 10:30:00,39.85,39.92,39.85,39.92,48000.0,28.9597,29.0106,28.9597,29.0106,48000.0
2013-09-13 10:35:00,39.92,39.96,39.91,39.95,56900.0,29.0106,29.0397,29.0033,29.0324,56900.0
2013-09-13 10:40:00,39.95,40.0,39.94,39.98,36900.0,29.0324,29.0687,29.0251,29.0542,36900.0
2013-09-13 10:45:00,39.99,40.0,39.97,39.99,14200.0,29.0615,29.0687,29.0469,29.0615,14200.0
2013-09-13 10:50:00,39.99,40.02,39.99,40.02,37000.0,29.0615,29.0833,29.0615,29.0833,37000.0
2013-09-13 10:55:00,40.01,40.05,40.01,40.04,26600.0,29.076,29.1051,29.076,29.0978,26600.0
2013-09-13 11:00:00,40.03,40.03,39.99,39.99,20900.0,29.0905,29.0905,29.0615,29.0615,20900.0
2013-09-13 11:05:00,40.0,40.0,39.99,39.99,15300.0,29.0687,29.0687,29.0615,29.0615,15300.0
2013-09-13 11:10:00,40.0,40.02,39.99,40.02,14100.0,29.0687,29.0833,29.0615,29.0833,14100.0
2013-09-13 11:15:00,40.02,40.05,40.01,40.02,40000.0,29.0833,29.1051,29.076,29.0833,40000.0
2013-09-13 11:20:00,40.01,40.02,39.98,40.02,25000.0,29.076,29.0833,29.0542,29.0833,25000.0
2013-09-13 11:25:00,40.02,40.07,40.02,40.05,38300.0,29.0833,29.1196,29.0833,29.1051,38300.0
2013-09-13 11:30:00,40.05,40.08,40.05,40.08,20200.0,29.1051,29.1269,29.1051,29.1269,20200.0
2013-09-13 11:35:00,40.09,40.09,40.07,40.08,21900.0,29.1342,29.1342,29.1196,29.1269,21900.0
2013-09-13 11:40:00,40.09,40.09,40.07,40.09,23800.0,29.1342,29.1342,29.1196,29.1342,23800.0
2013-09-13 11:45:00,40.09,40.1,40.06,40.07,25500.0,29.1342,29.1414,29.1123,29.1196,25500.0
2013-09-13 11:50:00,40.07,40.09,40.06,40.09,18000.0,29.1196,29.1342,29.1123,29.1342,18000.0
2013-09-13 11:55:00,40.09,40.09,40.06,40.07,26200.0,29.1342,29.1342,29.1123,29.1196,26200.0
2013-09-13 12:00:00,40.07,40.11,40.06,40.1,49800.0,29.1196,29.1487,29.1123,29.1414,49800.0
2013-09-13 12:05:00,40.1,40.13,40.09,40.12,18000.0,29.1414,29.1632,29.1342,29.156,18000.0
2013-09-13 12:10:00,40.13,40.13,40.11,40.12,15700.0,29.1632,29.1632,29.1487,29.156,15700.0
2013-09-13 12:15:00,40.12,40.19,40.12,40.18,69600.0,29.156,29.2068,29.156,29.1996,69600.0
2013-09-13 12:20:00,40.18,40.2,40.17,40.19,37700.0,29.1996,29.2141,29.1923,29.2068,37700.0
2013-09-13 12:25:00,40.19,40.19,40.13,40.16,51300.0,29.2068,29.2068,29.1632,29.185,51300.0
2013-09-13 12:30:00,40.16,40.2,40.14,40.2,22900.0,29.185,29.2141,29.1705,29.2141,22900.0
2013-09-13 12:35:00,40.19,40.2,40.12,40.12,35300.0,29.2068,29.2141,29.156,29.156,35300.0
2013-09-13 12:40:00,40.11,40.12,40.11,40.11,14200.0,29.1487,29.156,29.1487,29.1487,14200.0
2013-09-13 12:45:00,40.11,40.16,40.11,40.16,29100.0,29.1487,29.185,29.1487,29.185,29100.0
2013-09-13 12:50:00,40.16,40.16,40.14,40.16,40800.0,29.185,29.185,29.1705,29.185,40800.0
2013-09-13 12:55:00,40.16,40.17,40.15,40.16,30200.0,29.185,29.1923,29.1778,29.185,30200.0
2013-09-13 13:00:00,40.16,40.2,40.15,40.19,37600.0,29.185,29.2141,29.1778,29.2068,37600.0
2013-09-13 13:05:00,40.18,40.19,40.16,40.18,24300.0,29.1996,29.2068,29.185,29.1996,24300.0
2013-09-13 13:10:00,40.18,40.19,40.17,40.19,21500.0,29.1996,29.2068,29.1923,29.2068,21500.0
2013-09-13 13:15:00,40.19,40.19,40.17,40.19,69800.0,29.2068,29.2068,29.1923,29.2068,69800.0
2013-09-13 13:20:00,40.18,40.2,40.17,40.18,40200.0,29.1996,29.2141,29.1923,29.1996,40200.0
2013-09-13 13:25:00,40.18,40.18,40.17,40.17,26500.0,29.1996,29.1996,29.1923,29.1923,26500.0
2013-09-13 13:30:00,40.17,40.18,40.14,40.14,37100.0,29.1923,29.1996,29.1705,29.1705,37100.0
2013-09-13 13:35:00,40.15,40.16,40.12,40.16,48200.0,29.1778,29.185,29.156,29.185,48200.0
2013-09-13 13:40:00,40.15,40.19,40.15,40.19,15800.0,29.1778,29.2068,29.1778,29.2068,15800.0
2013-09-13 13:45:00,40.19,40.2,40.18,40.19,24900.0,29.2068,29.2141,29.1996,29.2068,24900.0
2013-09-13 13:50:00,40.19,40.2,40.17,40.18,28900.0,29.2068,29.2141,29.1923,29.1996,28900.0
2013-09-13 13:55:00,40.17,40.18,40.17,40.18,20400.0,29.1923,29.1996,29.1923,29.1996,20400.0
2013-09-13 14:00:00,40.18,40.19,40.18,40.19,26900.0,29.1996,29.2068,29.1996,29.2068,26900.0
2013-09-13 14:05:00,40.19,40.19,40.17,40.18,31700.0,29.2068,29.2068,29.1923,29.1996,31700.0
2013-09-13 14:10:00,40.18,40.2,40.18,40.19,18600.0,29.1996,29.2141,29.1996,29.2068,18600.0
2013-09-13 14:15:00,40.2,40.22,40.18,40.19,43500.0,29.2141,29.2286,29.1996,29.2068,43500.0
2013-09-13 14:20:00,40.19,40.2,40.18,40.2,20900.0,29.2068,29.2141,29.1996,29.2141,20900.0
2013-09-13 14:25:00,40.19,40.23,40.19,40.22,50800.0,29.2068,29.2359,29.2068,29.2286,50800.0
2013-09-13 14:30:00,40.21,40.21,40.19,40.2,34100.0,29.2214,29.2214,29.2068,29.2141,34100.0
2013-09-13 14:35:00,40.2,40.21,40.16,40.16,55800.0,29.2141,29.2214,29.185,29.185,55800.0
2013-09-13 14:40:00,40.16,40.19,40.16,40.17,39800.0,29.185,29.2068,29.185,29.1923,39800.0
2013-09-13 14:45:00,40.17,40.18,40.17,40.18,26200.0,29.1923,29.1996,29.1923,29.1996,26200.0
2013-09-13 14:50:00,40.18,40.19,40.18,40.19,21700.0,29.1996,29.2068,29.1996,29.2068,21700.0
2013-09-13 14:55:00,40.19,40.2,40.19,40.2,24400.0,29.2068,29.2141,29.2068,29.2141,24400.0
2013-09-13 15:00:00,40.2,40.22,40.19,40.22,29600.0,29.2141,29.2286,29.2068,29.2286,29600.0
2013-09-13 15:05:00,40.22,40.23,40.19,40.19,109400.0,29.2286,29.2359,29.2068,29.2068,109400.0
2013-09-13 15:10:00,40.19,40.22,40.19,40.2,41400.0,29.2068,29.2286,29.2068,29.2141,41400.0
2013-09-13 15:15:00,40.2,40.23,40.2,40.2,54300.0,29.2141,29.2359,29.2141,29.2141,54300.0
2013-09-13 15:20:00,40.2,40.2,40.18,40.2,72900.0,29.2141,29.2141,29.1996,29.2141,72900.0
2013-09-13 15:25:00,40.2,40.24,40.19,40.23,47500.0,29.2141,29.2432,29.2068,29.2359,47500.0
2013-09-13 15:30:00,40.24,40.24,40.22,40.23,79800.0,29.2432,29.2432,29.2286,29.2359,79800.0
2013-09-13 15:35:00,40.24,40.26,40.23,40.25,118500.0,29.2432,29.2577,29.2359,29.2504,118500.0
2013-09-13 15:40:00,40.24,40.27,40.24,40.27,64900.0,29.2432,29.265,29.2432,29.265,64900.0
2013-09-13 15:45:00,40.27,40.28,40.25,40.27,186000.0,29.265,29.2722,29.2504,29.265,186000.0
2013-09-13 15:50:00,40.26,40.27,40.25,40.26,199000.0,29.2577,29.265,29.2504,29.2577,199000.0
2013-09-13 15:55:00,40.26,40.3,40.25,40.28,322600.0,29.2577,29.2868,29.2504,29.2722,322600.0
2013-09-16 09:30:00,40.5,40.52,40.28,40.44,239500.0,29.4321,29.4466,29.2722,29.3885,239500.0
2013-09-16 09:35:00,40.45,40.5,40.43,40.46,145400.0,29.3958,29.4321,29.3812,29.403,145400.0
2013-09-16 09:40:00,40.47,40.48,40.41,40.41,101700.0,29.4103,29.4176,29.3667,29.3667,101700.0
2013-09-16 09:45:00,40.42,40.49,40.4,40.48,141400.0,29.374,29.4248,29.3594,29.4176,141400.0
2013-09-16 09:50:00,40.48,40.48,40.41,40.43,91600.0,29.4176,29.4176,29.3667,29.3812,91600.0
2013-09-16 09:55:00,40.42,40.48,40.42,40.45,57900.0,29.374,29.4176,29.374,29.3958,57900.0
2013-09-16 10:00:00,40.44,40.5,40.35,40.42,120700.0,29.3885,29.4321,29.3231,29.374,120700.0
2013-09-16 10:05:00,40.41,40.44,40.39,40.4,52600.0,29.3667,29.3885,29.3522,29.3594,52600.0
2013-09-16 10:10:00,40.4,40.45,40.4,40.44,51400.0,29.3594,29.3958,29.3594,29.3885,51400.0
2013-09-16 10:15:00,40.44,40.51,40.44,40.48,101800.0,29.3885,29.4394,29.3885,29.4176,101800.0
2013-09-16 10:20:00,40.48,40.58,40.48,40.56,158600.0,29.4176,29.4902,29.4176,29.4757,158600.0
2013-09-16 10:25:00,40.57,40.57,40.5,40.5,76900.0,29.483,29.483,29.4321,29.4321,76900.0
2013-09-16 10:30:00,40.5,40.53,40.47,40.48,79900.0,29.4321,29.4539,29.4103,29.4176,79900.0
2013-09-16 10:35:00,40.48,40.5,40.45,40.48,58600.0,29.4176,29.4321,29.3958,29.4176,58600.0
2013-09-16 10:40:00,40.48,40.5,40.42,40.43,55500.0,29.4176,29.4321,29.374,29.3812,55500.0
2013-09-16 10:45:00,40.43,40.48,40.43,40.44,148400.0,29.3812,29.4176,29.3812,29.3885,148400.0
2013-09-16 10:50:00,40.43,40.46,40.42,40.44,62000.0,29.3812,29.403,29.374,29.3885,62000.0
2013-09-16 10:55:00,40.45,40.45,40.36,40.4,58700.0,29.3958,29.3958,29.3304,29.3594,58700.0
2013-09-16 11:00:00,40.4,40.44,40.39,40.41,63000.0,29.3594,29.3885,29.3522,29.3667,63000.0
2013-09-16 11:05:00,40.41,40.44,40.4,40.41,55200.0,29.3667,29.3885,29.3594,29.3667,55200.0
2013-09-16 11:10:00,40.41,40.42,40.39,40.41,58100.0,29.3667,29.374,29.3522,29.3667,58100.0
2013-09-16 11:15:00,40.4,40.41,40.39,40.41,28100.0,29.3594,29.3667,29.3522,29.3667,28100.0
2013-09-16 11:20:00,40.4,40.44,40.4,40.43,121200.0,29.3594,29.3885,29.3594,29.3812,121200.0
2013-09-16 11:25:00,40.43,40.52,40.43,40.51,123100.0,29.3812,29.4466,29.3812,29.4394,123100.0
2013-09-16 11:30:00,40.52,40.52,40.5,40.51,27800.0,29.4466,29.4466,29.4321,29.4394,27800.0
2013-09-16 11:35:00,40.51,40.54,40.5,40.54,43400.0,29.4394,29.4612,29.4321,29.4612,43400.0
2013-09-16 11:40:00,40.54,40.57,40.53,40.55,47100.0,29.4612,29.483,29.4539,29.4684,47100.0
2013-09-16 11:45:00,40.54,40.56,40.5,40.51,45500.0,29.4612,29.4757,29.4321,29.4394,45500.0
2013-09-16 11:50:00,40.51,40.51,40.49,40.51,33000.0,29.4394,29.4394,29.4248,29.4394,33000.0
2013-09-16 11:55:00,40.5,40.52,40.5,40.51,26100.0,29.4321,29.4466,29.4321,29.4394,26100.0
2013-09-16 12:00:00,40.51,40.52,40.49,40.51,29300.0,29.4394,29.4466,29.4248,29.4394,29300.0
2013-09-16 12:05:00,40.51,40.52,40.48,40.49,52300.0,29.4394,29.4466,29.4176,29.4248,52300.0
2013-09-16 12:10:00,40.49,40.49,40.46,40.46,90700.0,29.4248,29.4248,29.403,29.403,90700.0
2013-09-16 12:15:00,40.46,40.49,40.44,40.46,122300.0,29.403,29.4248,29.3885,29.403,122300.0
2013-09-16 12:20:00,40.46,40.5,40.45,40.48,31600.0,29.403,29.4321,29.3958,29.4176,31600.0
2013-09-16 12:25:00,40.48,40.52,40.48,40.5,46400.0,29.4176,29.4466,29.4176,29.4321,46400.0
2013-09-16 12:30:00,40.5,40.51,40.47,40.5,25800.0,29.4321,29.4394,29.4103,29.4321,25800.0
2013-09-16 12:35:00,40.5,40.5,40.47,40.47,17400.0,29.4321,29.4321,29.4103,29.4103,17400.0
2013-09-16 12:40:00,40.47,40.5,40.47,40.5,11900.0,29.4103,29.4321,29.4103,29.4321,11900.0
2013-09-16 12:45:00,40.5,40.51,40.49,40.5,24700.0,29.4321,29.4394,29.4248,29.4321,24700.0
2013-09-16 12:50:00,40.5,40.5,40.49,40.49,18400.0,29.4321,29.4321,29.4248,29.4248,18400.0
2013-09-16 12:55:00,40.48,40.48,40.44,40.45,25000.0,29.4176,29.4176,29.3885,29.3958,25000.0
2013-09-16 13:00:00,40.44,40.51,40.43,40.49,43100.0,29.3885,29.4394,29.3812,29.4248,43100.0
2013-09-16 13:05:00,40.5,40.5,40.47,40.48,23900.0,29.4321,29.4321,29.4103,29.4176,23900.0
2013-09-16 13:10:00,40.48,40.49,40.46,40.48,39700.0,29.4176,29.4248,29.403,29.4176,39700.0
2013-09-16 13:15:00,40.47,40.49,40.47,40.49,12400.0,29.4103,29.4248,29.4103,29.4248,12400.0
2013-09-16 13:20:00,40.48,40.51,40.47,40.51,21800.0,29.4176,29.4394,29.4103,29.4394,21800.0
2013-09-16 13:25:00,40.51,40.51,40.48,40.49,26300.0,29.4394,29.4394,29.4176,29.4248,26300.0
2013-09-16 13:30:00,40.48,40.5,40.48,40.48,14700.0,29.4176,29.4321,29.4176,29.4176,14700.0
2013-09-16 13:35:00,40.48,40.49,40.44,40.45,25400.0,29.4176,29.4248,29.3885,29.3958,25400.0
2013-09-16 13:40:00,40.45,40.45,40.34,40.36,110300.0,29.3958,29.3958,29.3158,29.3304,110300.0
2013-09-16 13:45:00,40.36,40.41,40.36,40.41,32900.0,29.3304,29.3667,29.3304,29.3667,32900.0
2013-09-16 13:50:00,40.4,40.43,40.4,40.42,18900.0,29.3594,29.3812,29.3594,29.374,18900.0
2013-09-16 13:55:00,40.41,40.44,40.39,40.43,35000.0,29.3667,29.3885,29.3522,29.3812,35000.0
2013-09-16 14:00:00,40.43,40.46,40.43,40.44,62100.0,29.3812,29.403,29.3812,29.3885,62100.0
2013-09-16 14:05:00,40.44,40.47,40.44,40.44,40500.0,29.3885,29.4103,29.3885,29.3885,40500.0
2013-09-16 14:10:00,40.44,40.44,40.41,40.41,33800.0,29.3885,29.3885,29.3667,29.3667,33800.0
2013-09-16 14:15:00,40.41,40.48,40.41,40.48,45400.0,29.3667,29.4176,29.3667,29.4176,45400.0
2013-09-16 14:20:00,40.47,40.48,40.44,40.45,31400.0,29.4103,29.4176,29.3885,29.3958,31400.0
2013-09-16 14:25:00,40.45,40.46,40.44,40.45,40800.0,29.3958,29.403,29.3885,29.3958,40800.0
2013-09-16 14:30:00,40.45,40.46,40.43,40.44,66000.0,29.3958,29.403,29.3812,29.3885,66000.0
2013-09-16 14:35:00,40.44,40.45,40.41,40.41,57100.0,29.3885,29.3958,29.3667,29.3667,57100.0
2013-09-16 14:40:00,40.41,40.41,40.36,40.37,30600.0,29.3667,29.3667,29.3304,29.3376,30600.0
2013-09-16 14:45:00,40.36,40.4,40.35,40.39,33300.0,29.3304,29.3594,29.3231,29.3522,33300.0
2013-09-16 14:50:00,40.39,40.44,40.39,40.43,49600.0,29.3522,29.3885,29.3522,29.3812,49600.0
2013-09-16 14:55:00,40.43,40.43,40.39,40.39,37800.0,29.3812,29.3812,29.3522,29.3522,37800.0
2013-09-16 15:00:00,40.39,40.43,40.38,40.41,67500.0,29.3522,29.3812,29.3449,29.3667,67500.0
2013-09-16 15:05:00,40.42,40.46,40.4,40.46,47800.0,29.374,29.403,29.3594,29.403,47800.0
2013-09-16 15:10:00,40.46,40.49,40.46,40.48,38300.0,29.403,29.4248,29.403,29.4176,38300.0
2013-09-16 15:15:00,40.48,40.49,40.47,40.48,63400.0,29.4176,29.4248,29.4103,29.4176,63400.0
2013-09-16 15:20:00,40.48,40.49,40.45,40.46,58100.0,29.4176,29.4248,29.3958,29.403,58100.0
2013-09-16 15:25:00,40.46,40.48,40.43,40.45,103600.0,29.403,29.4176,29.3812,29.3958,103600.0
2013-09-16 15:30:00,40.44,40.46,40.41,40.45,71500.0,29.3885,29.403,29.3667,29.3958,71500.0
2013-09-16 15:35:00,40.45,40.46,40.4,40.44,87300.0,29.3958,29.403,29.3594,29.3885,87300.0
2013-09-16 15:40:00,40.44,40.45,40.38,40.38,85500.0,29.3885,29.3958,29.3449,29.3449,85500.0
2013-09-16 15:45:00,40.38,40.42,40.37,40.41,96600.0,29.3449,29.374,29.3376,29.3667,96600.0
2013-09-16 15:50:00,40.41,40.42,40.39,40.4,124100.0,29.3667,29.374,29.3522,29.3594,124100.0
2013-09-16 15:55:00,40.4,40.46,40.39,40.45,219500.0,29.3594,29.403,29.3522,29.3958,219500.0
2013-09-17 09:30:00,40.66,40.66,40.42,40.52,142600.0,29.5484,29.5484,29.374,29.4466,142600.0
2013-09-17 09:35:00,40.52,40.52,40.39,40.45,97600.0,29.4466,29.4466,29.3522,29.3958,97600.0
2013-09-17 09:40:00,40.45,40.55,40.45,40.55,53900.0,29.3958,29.4684,29.3958,29.4684,53900.0
2013-09-17 09:45:00,40.55,40.61,40.51,40.6,52800.0,29.4684,29.512,29.4394,29.5048,52800.0
2013-09-17 09:50:00,40.61,40.65,40.57,40.57,64300.0,29.512,29.5411,29.483,29.483,64300.0
2013-09-17 09:55:00,40.57,40.6,40.54,40.57,35600.0,29.483,29.5048,29.4612,29.483,35600.0
2013-09-17 10:00:00,40.57,40.61,40.55,40.56,69100.0,29.483,29.512,29.4684,29.4757,69100.0
2013-09-17 10:05:00,40.55,40.56,40.46,40.49,97600.0,29.4684,29.4757,29.403,29.4248,97600.0
2013-09-17 10:10:00,40.48,40.5,40.46,40.48,60400.0,29.4176,29.4321,29.403,29.4176,60400.0
2013-09-17 10:15:00,40.48,40.48,40.43,40.44,63900.0,29.4176,29.4176,29.3812,29.3885,63900.0
2013-09-17 10:20:00,40.45,40.46,40.43,40.45,62400.0,29.3958,29.403,29.3812,29.3958,62400.0
2013-09-17 10:25:00,40.46,40.47,40.41,40.42,32800.0,29.403,29.4103,29.3667,29.374,32800.0
2013-09-17 10:30:00,40.42,40.47,40.41,40.47,62100.0,29.374,29.4103,29.3667,29.4103,62100.0
2013-09-17 10:35:00,40.47,40.48,40.43,40.44,27600.0,29.4103,29.4176,29.3812,29.3885,27600.0
2013-09-17 10:40:00,40.44,40.46,40.42,40.42,28900.0,29.3885,29.403,29.374,29.374,28900.0
2013-09-17 10:45:00,40.43,40.47,40.43,40.46,54100.0,29.3812,29.4103,29.3812,29.403,54100.0
2013-09-17 10:50:00,40.47,40.48,40.46,40.47,27200.0,29.4103,29.4176,29.403,29.4103,27200.0
2013-09-17 10:55:00,40.48,40.51,40.47,40.48,45200.0,29.4176,29.4394,29.4103,29.4176,45200.0
2013-09-17 11:00:00,40.49,40.53,40.49,40.53,15900.0,29.4248,29.4539,29.4248,29.4539,15900.0
2013-09-17 11:05:00,40.53,40.58,40.53,40.55,45500.0,29.4539,29.4902,29.4539,29.4684,45500.0
2013-09-17 11:10:00,40.55,40.57,40.51,40.51,18900.0,29.4684,29.483,29.4394,29.4394,18900.0
2013-09-17 11:15:00,40.51,40.53,40.49,40.51,49600.0,29.4394,29.4539,29.4248,29.4394,49600.0
2013-09-17 11:20:00,40.52,40.52,40.48,40.48,35200.0,29.4466,29.4466,29.4176,29.4176,35200.0
2013-09-17 11:25:00,40.49,40.52,40.48,40.52,103700.0,29.4248,29.4466,29.4176,29.4466,103700.0
2013-09-17 11:30:00,40.52,40.55,40.51,40.52,37400.0,29.4466,29.4684,29.4394,29.4466,37400.0
2013-09-17 11:35:00,40.53,40.57,40.52,40.55,42800.0,29.4539,29.483,29.4466,29.4684,42800.0
2013-09-17 11:40:00,40.55,40.58,40.54,40.56,34100.0,29.4684,29.4902,29.4612,29.4757,34100.0
2013-09-17 11:45:00,40.57,40.59,40.56,40.59,28400.0,29.483,29.4975,29.4757,29.4975,28400.0
2013-09-17 11:50:00,40.59,40.6,40.58,40.59,43800.0,29.4975,29.5048,29.4902,29.4975,43800.0
2013-09-17 11:55:00,40.6,40.65,40.59,40.64,52700.0,29.5048,29.5411,29.4975,29.5338,52700.0
2013-09-17 12:00:00,40.64,40.65,40.63,40.64,48000.0,29.5338,29.5411,29.5266,29.5338,48000.0
2013-09-17 12:05:00,40.64,40.65,40.61,40.61,27900.0,29.5338,29.5411,29.512,29.512,27900.0
2013-09-17 12:10:00,40.61,40.64,40.6,40.62,52500.0,29.512,29.5338,29.5048,29.5193,52500.0
2013-09-17 12:15:00,40.62,40.62,40.59,40.62,29300.0,29.5193,29.5193,29.4975,29.5193,29300.0
2013-09-17 12:20:00,40.62,40.64,40.61,40.63,12500.0,29.5193,29.5338,29.512,29.5266,12500.0
2013-09-17 12:25:00,40.64,40.69,40.63,40.69,50000.0,29.5338,29.5702,29.5266,29.5702,50000.0
2013-09-17 12:30:00,40.69,40.72,40.68,40.71,55400.0,29.5702,29.592,29.5629,29.5847,55400.0
2013-09-17 12:35:00,40.7,40.71,40.66,40.68,45800.0,29.5774,29.5847,29.5484,29.5629,45800.0
2013-09-17 12:40:00,40.68,40.71,40.67,40.7,30800.0,29.5629,29.5847,29.5556,29.5774,30800.0
2013-09-17 12:45:00,40.7,40.73,40.69,40.72,50800.0,29.5774,29.5993,29.5702,29.592,50800.0
2013-09-17 12:50:00,40.72,40.75,40.72,40.73,38000.0,29.592,29.6138,29.592,29.5993,38000.0
2013-09-17 12:55:00,40.73,40.77,40.73,40.75,36600.0,29.5993,29.6283,29.5993,29.6138,36600.0
2013-09-17 13:00:00,40.74,40.75,40.73,40.73,34200.0,29.6065,29.6138,29.5993,29.5993,34200.0
2013-09-17 13:05:00,40.73,40.73,40.71,40.73,20600.0,29.5993,29.5993,29.5847,29.5993,20600.0
2013-09-17 13:10:00,40.73,40.73,40.72,40.73,9000.0,29.5993,29.5993,29.592,29.5993,9000.0
2013-09-17 13:15:00,40.73,40.73,40.71,40.71,17700.0,29.5993,29.5993,29.5847,29.5847,17700.0
2013-09-17 13:20:00,40.71,40.71,40.69,40.71,41000.0,29.5847,29.5847,29.5702,29.5847,41000.0
2013-09-17 13:25:00,40.7,40.71,40.69,40.71,8700.0,29.5774,29.5847,29.5702,29.5847,8700.0
2013-09-17 13:30:00,40.71,40.73,40.71,40.73,13200.0,29.5847,29.5993,29.5847,29.5993,13200.0
2013-09-17 13:35:00,40.73,40.74,40.71,40.73,43700.0,29.5993,29.6065,29.5847,29.5993,43700.0
2013-09-17 13:40:00,40.73,40.75,40.72,40.74,25300.0,29.5993,29.6138,29.592,29.6065,25300.0
2013-09-17 13:45:00,40.74,40.75,40.73,40.74,22400.0,29.6065,29.6138,29.5993,29.6065,22400.0
2013-09-17 13:50:00,40.73,40.75,40.73,40.74,18100.0,29.5993,29.6138,29.5993,29.6065,18100.0
2013-09-17 13:55:00,40.74,40.78,40.74,40.77,34600.0,29.6065,29.6356,29.6065,29.6283,34600.0
2013-09-17 14:00:00,40.76,40.76,40.73,40.76,25400.0,29.6211,29.6211,29.5993,29.6211,25400.0
2013-09-17 14:05:00,40.76,40.77,40.75,40.77,17300.0,29.6211,29.6283,29.6138,29.6283,17300.0
2013-09-17 14:10:00,40.77,40.77,40.75,40.75,11600.0,29.6283,29.6283,29.6138,29.6138,11600.0
2013-09-17 14:15:00,40.75,40.77,40.75,40.77,49100.0,29.6138,29.6283,29.6138,29.6283,49100.0
2013-09-17 14:20:00,40.77,40.82,40.77,40.82,56700.0,29.6283,29.6647,29.6283,29.6647,56700.0
2013-09-17 14:25:00,40.82,40.84,40.8,40.82,52600.0,29.6647,29.6792,29.6501,29.6647,52600.0
2013-09-17 14:30:00,40.82,40.82,40.78,40.78,75700.0,29.6647,29.6647,29.6356,29.6356,75700.0
2013-09-17 14:35:00,40.78,40.79,40.75,40.75,24300.0,29.6356,29.6429,29.6138,29.6138,24300.0
2013-09-17 14:40:00,40.75,40.76,40.74,40.75,16000.0,29.6138,29.6211,29.6065,29.6138,16000.0
2013-09-17 14:45:00,40.75,40.76,40.74,40.76,25600.0,29.6138,29.6211,29.6065,29.6211,25600.0
2013-09-17 14:50:00,40.75,40.76,40.73,40.73,20900.0,29.6138,29.6211,29.5993,29.5993,20900.0
2013-09-17 14:55:00,40.73,40.74,40.72,40.73,24900.0,29.5993,29.6065,29.592,29.5993,24900.0
2013-09-17 15:00:00,40.74,40.74,40.72,40.72,21500.0,29.6065,29.6065,29.592,29.592,21500.0
2013-09-17 15:05:00,40.72,40.75,40.71,40.74,42000.0,29.592,29.6138,29.5847,29.6065,42000.0
2013-09-17 15:10:00,40.75,40.76,40.75,40.75,48300.0,29.6138,29.6211,29.6138,29.6138,48300.0
2013-09-17 15:15:00,40.75,40.76,40.74,40.74,29400.0,29.6138,29.6211,29.6065,29.6065,29400.0
2013-09-17 15:20:00,40.74,40.77,40.74,40.77,42700.0,29.6065,29.6283,29.6065,29.6283,42700.0
2013-09-17 15:25:00,40.77,40.78,40.76,40.77,49900.0,29.6283,29.6356,29.6211,29.6283,49900.0
2013-09-17 15:30:00,40.77,40.78,40.76,40.77,67600.0,29.6283,29.6356,29.6211,29.6283,67600.0
2013-09-17 15:35:00,40.77,40.78,40.74,40.74,51200.0,29.6283,29.6356,29.6065,29.6065,51200.0
2013-09-17 15:40:00,40.74,40.75,40.72,40.72,65200.0,29.6065,29.6138,29.592,29.592,65200.0
2013-09-17 15:45:00,40.73,40.76,40.72,40.76,105800.0,29.5993,29.6211,29.592,29.6211,105800.0
2013-09-17 15:50:00,40.77,40.77,40.71,40.72,168900.0,29.6283,29.6283,29.5847,29.592,168900.0
2013-09-17 15:55:00,40.72,40.75,40.71,40.74,230500.0,29.592,29.6138,29.5847,29.6065,230500.0
2013-09-18 09:30:00,40.7,40.7,40.56,40.58,113100.0,29.5774,29.5774,29.4757,29.4902,113100.0
2013-09-18 09:35:00,40.59,40.62,40.56,40.61,183800.0,29.4975,29.5193,29.4757,29.512,183800.0
2013-09-18 09:40:00,40.62,40.64,40.59,40.61,229600.0,29.5193,29.5338,29.4975,29.512,229600.0
2013-09-18 09:45:00,40.61,40.62,40.59,40.62,108800.0,29.512,29.5193,29.4975,29.5193,108800.0
2013-09-18 09:50:00,40.62,40.63,40.6,40.61,52400.0,29.5193,29.5266,29.5048,29.512,52400.0
2013-09-18 09:55:00,40.61,40.63,40.58,40.59,103700.0,29.512,29.5266,29.4902,29.4975,103700.0
2013-09-18 10:00:00,40.59,40.61,40.56,40.59,82400.0,29.4975,29.512,29.4757,29.4975,82400.0
2013-09-18 10:05:00,40.58,40.6,40.56,40.56,104400.0,29.4902,29.5048,29.4757,29.4757,104400.0
2013-09-18 10:10:00,40.57,40.59,40.56,40.59,57600.0,29.483,29.4975,29.4757,29.4975,57600.0
2013-09-18 10:15:00,40.58,40.58,40.56,40.56,103900.0,29.4902,29.4902,29.4757,29.4757,103900.0
2013-09-18 10:20:00,40.56,40.57,40.55,40.57,52500.0,29.4757,29.483,29.4684,29.483,52500.0
2013-09-18 10:25:00,40.57,40.59,40.56,40.58,119700.0,29.483,29.4975,29.4757,29.4902,119700.0
2013-09-18 10:30:00,40.58,40.59,40.56,40.58,124700.0,29.4902,29.4975,29.4757,29.4902,124700.0
2013-09-18 10:35:00,40.57,40.59,40.56,40.58,80900.0,29.483,29.4975,29.4757,29.4902,80900.0
2013-09-18 10:40:00,40.57,40.59,40.56,40.58,93300.0,29.483,29.4975,29.4757,29.4902,93300.0
2013-09-18 10:45:00,40.57,40.58,40.57,40.58,52000.0,29.483,29.4902,29.483,29.4902,52000.0
2013-09-18 10:50:00,40.58,40.58,40.56,40.57,84600.0,29.4902,29.4902,29.4757,29.483,84600.0
2013-09-18 10:55:00,40.57,40.59,40.56,40.58,41800.0,29.483,29.4975,29.4757,29.4902,41800.0
2013-09-18 11:00:00,40.58,40.58,40.56,40.57,10700.0,29.4902,29.4902,29.4757,29.483,10700.0
2013-09-18 11:05:00,40.57,40.58,40.56,40.57,98200.0,29.483,29.4902,29.4757,29.483,98200.0
2013-09-18 11:10:00,40.56,40.58,40.55,40.55,34100.0,29.4757,29.4902,29.4684,29.4684,34100.0
2013-09-18 11:15:00,40.56,40.57,40.55,40.57,24100.0,29.4757,29.483,29.4684,29.483,24100.0
2013-09-18 11:20:00,40.57,40.6,40.57,40.6,53700.0,29.483,29.5048,29.483,29.5048,53700.0
2013-09-18 11:25:00,40.6,40.61,40.59,40.6,16800.0,29.5048,29.512,29.4975,29.5048,16800.0
2013-09-18 11:30:00,40.61,40.64,40.6,40.64,39000.0,29.512,29.5338,29.5048,29.5338,39000.0
2013-09-18 11:35:00,40.65,40.68,40.65,40.68,69100.0,29.5411,29.5629,29.5411,29.5629,69100.0
2013-09-18 11:40:00,40.68,40.69,40.67,40.68,56700.0,29.5629,29.5702,29.5556,29.5629,56700.0
2013-09-18 11:45:00,40.67,40.68,40.64,40.64,56300.0,29.5556,29.5629,29.5338,29.5338,56300.0
2013-09-18 11:50:00,40.64,40.65,40.63,40.64,64800.0,29.5338,29.5411,29.5266,29.5338,64800.0
2013-09-18 11:55:00,40.64,40.65,40.63,40.64,39200.0,29.5338,29.5411,29.5266,29.5338,39200.0
2013-09-18 12:00:00,40.64,40.64,40.61,40.62,119200.0,29.5338,29.5338,29.512,29.5193,119200.0
2013-09-18 12:05:00,40.62,40.62,40.59,40.62,128900.0,29.5193,29.5193,29.4975,29.5193,128900.0
2013-09-18 12:10:00,40.62,40.63,40.61,40.63,44900.0,29.5193,29.5266,29.512,29.5266,44900.0
2013-09-18 12:15:00,40.64,40.64,40.62,40.64,75900.0,29.5338,29.5338,29.5193,29.5338,75900.0
2013-09-18 12:20:00,40.64,40.65,40.63,40.63,49200.0,29.5338,29.5411,29.5266,29.5266,49200.0
2013-09-18 12:25:00,40.64,40.64,40.63,40.64,22300.0,29.5338,29.5338,29.5266,29.5338,22300.0
2013-09-18 12:30:00,40.63,40.64,40.63,40.64,212900.0,29.5266,29.5338,29.5266,29.5338,212900.0
2013-09-18 12:35:00,40.64,40.66,40.63,40.65,259400.0,29.5338,29.5484,29.5266,29.5411,259400.0
2013-09-18 12:40:00,40.66,40.66,40.64,40.65,21600.0,29.5484,29.5484,29.5338,29.5411,21600.0
2013-09-18 12:45:00,40.64,40.65,40.64,40.65,28900.0,29.5338,29.5411,29.5338,29.5411,28900.0
2013-09-18 12:50:00,40.65,40.65,40.62,40.63,25300.0,29.5411,29.5411,29.5193,29.5266,25300.0
2013-09-18 12:55:00,40.62,40.66,40.62,40.64,57400.0,29.5193,29.5484,29.5193,29.5338,57400.0
2013-09-18 13:00:00,40.65,40.66,40.64,40.65,31000.0,29.5411,29.5484,29.5338,29.5411,31000.0
2013-09-18 13:05:00,40.65,40.65,40.62,40.62,15000.0,29.5411,29.5411,29.5193,29.5193,15000.0
2013-09-18 13:10:00,40.62,40.65,40.62,40.65,18900.0,29.5193,29.5411,29.5193,29.5411,18900.0
2013-09-18 13:15:00,40.65,40.66,40.63,40.63,47300.0,29.5411,29.5484,29.5266,29.5266,47300.0
2013-09-18 13:20:00,40.64,40.64,40.59,40.61,46500.0,29.5338,29.5338,29.4975,29.512,46500.0
2013-09-18 13:25:00,40.61,40.65,40.61,40.62,21600.0,29.512,29.5411,29.512,29.5193,21600.0
2013-09-18 13:30:00,40.62,40.63,40.61,40.61,19700.0,29.5193,29.5266,29.512,29.512,19700.0
2013-09-18 13:35:00,40.62,40.63,40.59,40.6,27800.0,29.5193,29.5266,29.4975,29.5048,27800.0
2013-09-18 13:40:00,40.6,40.61,40.59,40.6,18700.0,29.5048,29.512,29.4975,29.5048,18700.0
2013-09-18 13:45:00,40.6,40.61,40.59,40.59,27400.0,29.5048,29.512,29.4975,29.4975,27400.0
2013-09-18 13:50:00,40.6,40.63,40.6,40.62,17300.0,29.5048,29.5266,29.5048,29.5193,17300.0
2013-09-18 13:55:00,40.62,40.63,40.57,40.61,60100.0,29.5193,29.5266,29.483,29.512,60100.0
2013-09-18 14:00:00,40.61,40.87,40.61,40.75,311100.0,29.512,29.701,29.512,29.6138,311100.0
2013-09-18 14:05:00,40.75,40.75,40.67,40.7,183000.0,29.6138,29.6138,29.5556,29.5774,183000.0
2013-09-18 14:10:00,40.7,40.73,40.61,40.61,262100.0,29.5774,29.5993,29.512,29.512,262100.0
2013-09-18 14:15:00,40.61,40.66,40.61,40.64,121900.0,29.512,29.5484,29.512,29.5338,121900.0
2013-09-18 14:20:00,40.64,40.66,40.58,40.64,256300.0,29.5338,29.5484,29.4902,29.5338,256300.0
2013-09-18 14:25:00,40.65,40.67,40.63,40.64,121700.0,29.5411,29.5556,29.5266,29.5338,121700.0
2013-09-18 14:30:00,40.65,40.66,40.61,40.65,136500.0,29.5411,29.5484,29.512,29.5411,136500.0
2013-09-18 14:35:00,40.65,40.66,40.61,40.63,105000.0,29.5411,29.5484,29.512,29.5266,105000.0
2013-09-18 14:40:00,40.63,40.66,40.63,40.65,108200.0,29.5266,29.5484,29.5266,29.5411,108200.0
2013-09-18 14:45:00,40.65,40.71,40.64,40.71,118600.0,29.5411,29.5847,29.5338,29.5847,118600.0
2013-09-18 14:50:00,40.7,40.75,40.7,40.73,55100.0,29.5774,29.6138,29.5774,29.5993,55100.0
2013-09-18 14:55:00,40.74,40.78,40.72,40.75,176800.0,29.6065,29.6356,29.592,29.6138,176800.0
2013-09-18 15:00:00,40.76,40.77,40.73,40.75,181600.0,29.6211,29.6283,29.5993,29.6138,181600.0
2013-09-18 15:05:00,40.75,40.79,40.73,40.79,72400.0,29.6138,29.6429,29.5993,29.6429,72400.0
2013-09-18 15:10:00,40.79,40.82,40.78,40.81,46900.0,29.6429,29.6647,29.6356,29.6574,46900.0
2013-09-18 15:15:00,40.81,40.83,40.79,40.79,38600.0,29.6574,29.6719,29.6429,29.6429,38600.0
2013-09-18 15:20:00,40.79,40.83,40.79,40.8,105400.0,29.6429,29.6719,29.6429,29.6501,105400.0
2013-09-18 15:25:00,40.8,40.81,40.74,40.75,123200.0,29.6501,29.6574,29.6065,29.6138,123200.0
2013-09-18 15:30:00,40.75,40.77,40.74,40.76,64000.0,29.6138,29.6283,29.6065,29.6211,64000.0
2013-09-18 15:35:00,40.77,40.85,40.77,40.83,70300.0,29.6283,29.6865,29.6283,29.6719,70300.0
2013-09-18 15:40:00,40.83,40.84,40.81,40.83,50600.0,29.6719,29.6792,29.6574,29.6719,50600.0
2013-09-18 15:45:00,40.83,40.88,40.83,40.88,82600.0,29.6719,29.7083,29.6719,29.7083,82600.0
2013-09-18 15:50:00,40.88,40.9,40.84,40.84,131300.0,29.7083,29.7228,29.6792,29.6792,131300.0
2013-09-18 15:55:00,40.84,40.86,40.84,40.85,227200.0,29.6792,29.6937,29.6792,29.6865,227200.0
2013-09-19 09:30:00,40.93,40.93,40.86,40.92,100000.0,29.7446,29.7446,29.6937,29.7373,100000.0
2013-09-19 09:35:00,40.9,40.94,40.84,40.87,115000.0,29.7228,29.7519,29.6792,29.701,115000.0
2013-09-19 09:40:00,40.87,40.9,40.82,40.86,58800.0,29.701,29.7228,29.6647,29.6937,58800.0
2013-09-19 09:45:00,40.86,40.9,40.82,40.82,80400.0,29.6937,29.7228,29.6647,29.6647,80400.0
2013-09-19 09:50:00,40.82,40.85,40.8,40.83,64700.0,29.6647,29.6865,29.6501,29.6719,64700.0
2013-09-19 09:55:00,40.83,40.9,40.82,40.9,85100.0,29.6719,29.7228,29.6647,29.7228,85100.0
2013-09-19 10:00:00,40.91,40.92,40.88,40.9,152800.0,29.7301,29.7373,29.7083,29.7228,152800.0
2013-09-19 10:05:00,40.91,40.91,40.84,40.85,110700.0,29.7301,29.7301,29.6792,29.6865,110700.0
2013-09-19 10:10:00,40.85,40.88,40.83,40.84,155500.0,29.6865,29.7083,29.6719,29.6792,155500.0
2013-09-19 10:15:00,40.84,40.87,40.83,40.85,169200.0,29.6792,29.701,29.6719,29.6865,169200.0
2013-09-19 10:20:00,40.86,40.88,40.84,40.87,217900.0,29.6937,29.7083,29.6792,29.701,217900.0
2013-09-19 10:25:00,40.86,40.91,40.86,40.89,65100.0,29.6937,29.7301,29.6937,29.7155,65100.0
2013-09-19 10:30:00,40.89,40.91,40.86,40.88,73700.0,29.7155,29.7301,29.6937,29.7083,73700.0
2013-09-19 10:35:00,40.88,40.91,40.87,40.89,182200.0,29.7083,29.7301,29.701,29.7155,182200.0
2013-09-19 10:40:00,40.89,40.9,40.87,40.88,121000.0,29.7155,29.7228,29.701,29.7083,121000.0
2013-09-19 10:45:00,40.88,40.88,40.84,40.86,70500.0,29.7083,29.7083,29.6792,29.6937,70500.0
2013-09-19 10:50:00,40.86,40.87,40.82,40.84,85100.0,29.6937,29.701,29.6647,29.6792,85100.0
2013-09-19 10:55:00,40.84,40.87,40.83,40.84,59900.0,29.6792,29.701,29.6719,29.6792,59900.0
2013-09-19 11:00:00,40.83,40.84,40.77,40.77,53700.0,29.6719,29.6792,29.6283,29.6283,53700.0
2013-09-19 11:05:00,40.77,40.8,40.77,40.77,40600.0,29.6283,29.6501,29.6283,29.6283,40600.0
2013-09-19 11:10:00,40.77,40.8,40.76,40.8,29100.0,29.6283,29.6501,29.6211,29.6501,29100.0
2013-09-19 11:15:00,40.79,40.81,40.77,40.8,52000.0,29.6429,29.6574,29.6283,29.6501,52000.0
2013-09-19 11:20:00,40.8,40.81,40.78,40.78,40200.0,29.6501,29.6574,29.6356,29.6356,40200.0
2013-09-19 11:25:00,40.78,40.79,40.77,40.79,24400.0,29.6356,29.6429,29.6283,29.6429,24400.0
2013-09-19 11:30:00,40.79,40.8,40.72,40.77,71400.0,29.6429,29.6501,29.592,29.6283,71400.0
2013-09-19 11:35:00,40.77,40.78,40.76,40.77,30600.0,29.6283,29.6356,29.6211,29.6283,30600.0
2013-09-19 11:40:00,40.77,40.8,40.76,40.76,38700.0,29.6283,29.6501,29.6211,29.6211,38700.0
2013-09-19 11:45:00,40.77,40.79,40.77,40.78,13100.0,29.6283,29.6429,29.6283,29.6356,13100.0
2013-09-19 11:50:00,40.77,40.78,40.76,40.78,22800.0,29.6283,29.6356,29.6211,29.6356,22800.0
2013-09-19 11:55:00,40.78,40.8,40.77,40.79,28000.0,29.6356,29.6501,29.6283,29.6429,28000.0
2013-09-19 12:00:00,40.79,40.81,40.78,40.8,43000.0,29.6429,29.6574,29.6356,29.6501,43000.0
2013-09-19 12:05:00,40.8,40.8,40.77,40.79,31300.0,29.6501,29.6501,29.6283,29.6429,31300.0
2013-09-19 12:10:00,40.79,40.79,40.76,40.77,23400.0,29.6429,29.6429,29.6211,29.6283,23400.0
2013-09-19 12:15:00,40.77,40.77,40.74,40.75,40500.0,29.6283,29.6283,29.6065,29.6138,40500.0
2013-09-19 12:20:00,40.75,40.78,40.75,40.77,20400.0,29.6138,29.6356,29.6138,29.6283,20400.0
2013-09-19 12:25:00,40.77,40.8,40.77,40.8,18900.0,29.6283,29.6501,29.6283,29.6501,18900.0
2013-09-19 12:30:00,40.79,40.8,40.77,40.8,27000.0,29.6429,29.6501,29.6283,29.6501,27000.0
2013-09-19 12:35:00,40.79,40.8,40.77,40.78,25100.0,29.6429,29.6501,29.6283,29.6356,25100.0
2013-09-19 12:40:00,40.79,40.79,40.77,40.78,7800.0,29.6429,29.6429,29.6283,29.6356,7800.0
2013-09-19 12:45:00,40.77,40.79,40.76,40.77,17100.0,29.6283,29.6429,29.6211,29.6283,17100.0
2013-09-19 12:50:00,40.76,40.79,40.76,40.76,26400.0,29.6211,29.6429,29.6211,29.6211,26400.0
2013-09-19 12:55:00,40.77,40.77,40.73,40.73,22100.0,29.6283,29.6283,29.5993,29.5993,22100.0
2013-09-19 13:00:00,40.73,40.77,40.72,40.72,52400.0,29.5993,29.6283,29.592,29.592,52400.0
2013-09-19 13:05:00,40.73,40.74,40.67,40.67,39200.0,29.5993,29.6065,29.5556,29.5556,39200.0
2013-09-19 13:10:00,40.68,40.73,40.67,40.72,22600.0,29.5629,29.5993,29.5556,29.592,22600.0
2013-09-19 13:15:00,40.71,40.75,40.71,40.73,20700.0,29.5847,29.6138,29.5847,29.5993,20700.0
2013-09-19 13:20:00,40.74,40.74,40.71,40.71,13400.0,29.6065,29.6065,29.5847,29.5847,13400.0
2013-09-19 13:25:00,40.72,40.76,40.71,40.76,14700.0,29.592,29.6211,29.5847,29.6211,14700.0
2013-09-19 13:30:00,40.75,40.76,40.73,40.74,45200.0,29.6138,29.6211,29.5993,29.6065,45200.0
2013-09-19 13:35:00,40.73,40.76,40.71,40.74,67400.0,29.5993,29.6211,29.5847,29.6065,67400.0
2013-09-19 13:40:00,40.75,40.76,40.74,40.76,32000.0,29.6138,29.6211,29.6065,29.6211,32000.0
2013-09-19 13:45:00,40.76,40.76,40.73,40.73,36800.0,29.6211,29.6211,29.5993,29.5993,36800.0
2013-09-19 13:50:00,40.73,40.74,40.69,40.69,14300.0,29.5993,29.6065,29.5702,29.5702,14300.0
2013-09-19 13:55:00,40.69,40.72,40.68,40.72,29200.0,29.5702,29.592,29.5629,29.592,29200.0
2013-09-19 14:00:00,40.73,40.75,40.72,40.75,61900.0,29.5993,29.6138,29.592,29.6138,61900.0
2013-09-19 14:05:00,40.75,40.76,40.74,40.75,43000.0,29.6138,29.6211,29.6065,29.6138,43000.0
2013-09-19 14:10:00,40.76,40.78,40.76,40.78,24000.0,29.6211,29.6356,29.6211,29.6356,24000.0
2013-09-19 14:15:00,40.78,40.8,40.78,40.8,49900.0,29.6356,29.6501,29.6356,29.6501,49900.0
2013-09-19 14:20:00,40.79,40.8,40.77,40.77,42400.0,29.6429,29.6501,29.6283,29.6283,42400.0
2013-09-19 14:25:00,40.78,40.78,40.76,40.77,11700.0,29.6356,29.6356,29.6211,29.6283,11700.0
2013-09-19 14:30:00,40.76,40.77,40.74,40.74,29200.0,29.6211,29.6283,29.6065,29.6065,29200.0
2013-09-19 14:35:00,40.74,40.77,40.74,40.77,33300.0,29.6065,29.6283,29.6065,29.6283,33300.0
2013-09-19 14:40:00,40.77,40.77,40.76,40.77,7000.0,29.6283,29.6283,29.6211,29.6283,7000.0
2013-09-19 14:45:00,40.77,40.79,40.76,40.78,44400.0,29.6283,29.6429,29.6211,29.6356,44400.0
2013-09-19 14:50:00,40.78,40.78,40.76,40.77,33800.0,29.6356,29.6356,29.6211,29.6283,33800.0
2013-09-19 14:55:00,40.78,40.79,40.77,40.79,65600.0,29.6356,29.6429,29.6283,29.6429,65600.0
2013-09-19 15:00:00,40.79,40.8,40.79,40.8,33400.0,29.6429,29.6501,29.6429,29.6501,33400.0
2013-09-19 15:05:00,40.8,40.8,40.78,40.79,65400.0,29.6501,29.6501,29.6356,29.6429,65400.0
2013-09-19 15:10:00,40.79,40.79,40.77,40.79,33100.0,29.6429,29.6429,29.6283,29.6429,33100.0
2013-09-19 15:15:00,40.79,40.79,40.78,40.79,63100.0,29.6429,29.6429,29.6356,29.6429,63100.0
2013-09-19 15:20:00,40.78,40.81,40.78,40.8,65500.0,29.6356,29.6574,29.6356,29.6501,65500.0
2013-09-19 15:25:00,40.79,40.8,40.78,40.8,31100.0,29.6429,29.6501,29.6356,29.6501,31100.0
2013-09-19 15:30:00,40.8,40.8,40.78,40.79,38900.0,29.6501,29.6501,29.6356,29.6429,38900.0
2013-09-19 15:35:00,40.79,40.8,40.79,40.8,69800.0,29.6429,29.6501,29.6429,29.6501,69800.0
2013-09-19 15:40:00,40.8,40.81,40.79,40.8,91200.0,29.6501,29.6574,29.6429,29.6501,91200.0
2013-09-19 15:45:00,40.79,40.8,40.77,40.78,104900.0,29.6429,29.6501,29.6283,29.6356,104900.0
2013-09-19 15:50:00,40.79,40.81,40.79,40.8,135900.0,29.6429,29.6574,29.6429,29.6501,135900.0
2013-09-19 15:55:00,40.79,40.81,40.79,40.81,339600.0,29.6429,29.6574,29.6429,29.6574,339600.0
2013-09-20 09:30:00,40.89,40.91,40.57,40.8,1779300.0,29.7155,29.7301,29.483,29.6501,1779300.0
2013-09-20 09:35:00,40.81,40.84,40.79,40.81,102300.0,29.6574,29.6792,29.6429,29.6574,102300.0
2013-09-20 09:40:00,40.81,40.83,40.76,40.83,128600.0,29.6574,29.6719,29.6211,29.6719,128600.0
2013-09-20 09:45:00,40.81,40.82,40.79,40.79,53100.0,29.6574,29.6647,29.6429,29.6429,53100.0
2013-09-20 09:50:00,40.79,40.82,40.78,40.8,51100.0,29.6429,29.6647,29.6356,29.6501,51100.0
2013-09-20 09:55:00,40.79,40.79,40.7,40.77,44000.0,29.6429,29.6429,29.5774,29.6283,44000.0
2013-09-20 10:00:00,40.77,40.8,40.76,40.79,38500.0,29.6283,29.6501,29.6211,29.6429,38500.0
2013-09-20 10:05:00,40.78,40.8,40.76,40.8,39200.0,29.6356,29.6501,29.6211,29.6501,39200.0
2013-09-20 10:10:00,40.79,40.8,40.73,40.77,66400.0,29.6429,29.6501,29.5993,29.6283,66400.0
2013-09-20 10:15:00,40.77,40.77,40.73,40.75,47400.0,29.6283,29.6283,29.5993,29.6138,47400.0
2013-09-20 10:20:00,40.76,40.77,40.74,40.75,65400.0,29.6211,29.6283,29.6065,29.6138,65400.0
2013-09-20 10:25:00,40.74,40.76,40.72,40.73,74400.0,29.6065,29.6211,29.592,29.5993,74400.0
2013-09-20 10:30:00,40.72,40.73,40.7,40.7,36800.0,29.592,29.5993,29.5774,29.5774,36800.0
2013-09-20 10:35:00,40.7,40.72,40.69,40.71,59600.0,29.5774,29.592,29.5702,29.5847,59600.0
2013-09-20 10:40:00,40.71,40.73,40.7,40.71,102600.0,29.5847,29.5993,29.5774,29.5847,102600.0
2013-09-20 10:45:00,40.72,40.72,40.71,40.72,17300.0,29.592,29.592,29.5847,29.592,17300.0
2013-09-20 10:50:00,40.72,40.75,40.69,40.75,50900.0,29.592,29.6138,29.5702,29.6138,50900.0
2013-09-20 10:55:00,40.75,40.76,40.71,40.75,79100.0,29.6138,29.6211,29.5847,29.6138,79100.0
2013-09-20 11:00:00,40.75,40.76,40.73,40.73,38800.0,29.6138,29.6211,29.5993,29.5993,38800.0
2013-09-20 11:05:00,40.73,40.74,40.71,40.73,26500.0,29.5993,29.6065,29.5847,29.5993,26500.0
2013-09-20 11:10:00,40.73,40.74,40.67,40.67,35200.0,29.5993,29.6065,29.5556,29.5556,35200.0
2013-09-20 11:15:00,40.67,40.68,40.63,40.65,43500.0,29.5556,29.5629,29.5266,29.5411,43500.0
2013-09-20 11:20:00,40.65,40.67,40.64,40.65,17100.0,29.5411,29.5556,29.5338,29.5411,17100.0
2013-09-20 11:25:00,40.65,40.66,40.63,40.63,38800.0,29.5411,29.5484,29.5266,29.5266,38800.0
2013-09-20 11:30:00,40.63,40.64,40.61,40.62,66100.0,29.5266,29.5338,29.512,29.5193,66100.0
2013-09-20 11:35:00,40.61,40.62,40.54,40.55,71100.0,29.512,29.5193,29.4612,29.4684,71100.0
2013-09-20 11:40:00,40.56,40.57,40.54,40.57,21100.0,29.4757,29.483,29.4612,29.483,21100.0
2013-09-20 11:45:00,40.57,40.59,40.57,40.58,17400.0,29.483,29.4975,29.483,29.4902,17400.0
2013-09-20 11:50:00,40.58,40.64,40.58,40.63,24700.0,29.4902,29.5338,29.4902,29.5266,24700.0
2013-09-20 11:55:00,40.64,40.64,40.59,40.6,35000.0,29.5338,29.5338,29.4975,29.5048,35000.0
2013-09-20 12:00:00,40.6,40.67,40.59,40.67,42400.0,29.5048,29.5556,29.4975,29.5556,42400.0
2013-09-20 12:05:00,40.67,40.7,40.66,40.69,36800.0,29.5556,29.5774,29.5484,29.5702,36800.0
2013-09-20 12:10:00,40.68,40.7,40.67,40.68,18900.0,29.5629,29.5774,29.5556,29.5629,18900.0
2013-09-20 12:15:00,40.67,40.68,40.6,40.61,50500.0,29.5556,29.5629,29.5048,29.512,50500.0
2013-09-20 12:20:00,40.61,40.63,40.58,40.61,43400.0,29.512,29.5266,29.4902,29.512,43400.0
2013-09-20 12:25:00,40.61,40.62,40.59,40.6,42500.0,29.512,29.5193,29.4975,29.5048,42500.0
2013-09-20 12:30:00,40.6,40.61,40.58,40.58,32400.0,29.5048,29.512,29.4902,29.4902,32400.0
2013-09-20 12:35:00,40.59,40.63,40.59,40.62,53400.0,29.4975,29.5266,29.4975,29.5193,53400.0
2013-09-20 12:40:00,40.63,40.67,40.62,40.66,33300.0,29.5266,29.5556,29.5193,29.5484,33300.0
2013-09-20 12:45:00,40.66,40.69,40.66,40.68,19000.0,29.5484,29.5702,29.5484,29.5629,19000.0
2013-09-20 12:50:00,40.69,40.7,40.67,40.67,24200.0,29.5702,29.5774,29.5556,29.5556,24200.0
2013-09-20 12:55:00,40.66,40.7,40.66,40.69,28800.0,29.5484,29.5774,29.5484,29.5702,28800.0
2013-09-20 13:00:00,40.69,40.69,40.67,40.69,14700.0,29.5702,29.5702,29.5556,29.5702,14700.0
2013-09-20 13:05:00,40.68,40.69,40.66,40.69,19200.0,29.5629,29.5702,29.5484,29.5702,19200.0
2013-09-20 13:10:00,40.69,40.7,40.66,40.68,13000.0,29.5702,29.5774,29.5484,29.5629,13000.0
2013-09-20 13:15:00,40.66,40.66,40.62,40.64,22700.0,29.5484,29.5484,29.5193,29.5338,22700.0
2013-09-20 13:20:00,40.64,40.66,40.63,40.63,16500.0,29.5338,29.5484,29.5266,29.5266,16500.0
2013-09-20 13:25:00,40.64,40.69,40.63,40.67,23000.0,29.5338,29.5702,29.5266,29.5556,23000.0
2013-09-20 13:30:00,40.67,40.71,40.66,40.7,22600.0,29.5556,29.5847,29.5484,29.5774,22600.0
2013-09-20 13:35:00,40.7,40.7,40.64,40.64,15900.0,29.5774,29.5774,29.5338,29.5338,15900.0
2013-09-20 13:40:00,40.65,40.65,40.61,40.62,17100.0,29.5411,29.5411,29.512,29.5193,17100.0
2013-09-20 13:45:00,40.62,40.66,40.62,40.66,24700.0,29.5193,29.5484,29.5193,29.5484,24700.0
2013-09-20 13:50:00,40.66,40.7,40.66,40.66,52100.0,29.5484,29.5774,29.5484,29.5484,52100.0
2013-09-20 13:55:00,40.66,40.67,40.63,40.64,31900.0,29.5484,29.5556,29.5266,29.5338,31900.0
2013-09-20 14:00:00,40.64,40.65,40.61,40.64,58900.0,29.5338,29.5411,29.512,29.5338,58900.0
2013-09-20 14:05:00,40.64,40.65,40.61,40.62,43200.0,29.5338,29.5411,29.512,29.5193,43200.0
2013-09-20 14:10:00,40.63,40.66,40.63,40.65,10500.0,29.5266,29.5484,29.5266,29.5411,10500.0
2013-09-20 14:15:00,40.65,40.65,40.61,40.61,32200.0,29.5411,29.5411,29.512,29.512,32200.0
2013-09-20 14:20:00,40.62,40.68,40.6,40.68,65500.0,29.5193,29.5629,29.5048,29.5629,65500.0
2013-09-20 14:25:00,40.68,40.71,40.67,40.69,110800.0,29.5629,29.5847,29.5556,29.5702,110800.0
2013-09-20 14:30:00,40.7,40.71,40.65,40.66,53100.0,29.5774,29.5847,29.5411,29.5484,53100.0
2013-09-20 14:35:00,40.66,40.66,40.57,40.57,41000.0,29.5484,29.5484,29.483,29.483,41000.0
2013-09-20 14:40:00,40.57,40.59,40.53,40.56,55000.0,29.483,29.4975,29.4539,29.4757,55000.0
2013-09-20 14:45:00,40.56,40.62,40.55,40.61,42500.0,29.4757,29.5193,29.4684,29.512,42500.0
2013-09-20 14:50:00,40.61,40.62,40.6,40.62,20700.0,29.512,29.5193,29.5048,29.5193,20700.0
2013-09-20 14:55:00,40.61,40.65,40.6,40.63,24200.0,29.512,29.5411,29.5048,29.5266,24200.0
2013-09-20 15:00:00,40.62,40.67,40.62,40.67,25400.0,29.5193,29.5556,29.5193,29.5556,25400.0
2013-09-20 15:05:00,40.67,40.68,40.65,40.65,27900.0,29.5556,29.5629,29.5411,29.5411,27900.0
2013-09-20 15:10:00,40.64,40.65,40.6,40.6,26900.0,29.5338,29.5411,29.5048,29.5048,26900.0
2013-09-20 15:15:00,40.61,40.64,40.59,40.6,29300.0,29.512,29.5338,29.4975,29.5048,29300.0
2013-09-20 15:20:00,40.6,40.62,40.56,40.57,24900.0,29.5048,29.5193,29.4757,29.483,24900.0
2013-09-20 15:25:00,40.57,40.59,40.54,40.54,34100.0,29.483,29.4975,29.4612,29.4612,34100.0
2013-09-20 15:30:00,40.53,40.57,40.51,40.53,69500.0,29.4539,29.483,29.4394,29.4539,69500.0
2013-09-20 15:35:00,40.53,40.6,40.53,40.57,86800.0,29.4539,29.5048,29.4539,29.483,86800.0
2013-09-20 15:40:00,40.58,40.59,40.55,40.57,82600.0,29.4902,29.4975,29.4684,29.483,82600.0
2013-09-20 15:45:00,40.56,40.58,40.53,40.54,59200.0,29.4757,29.4902,29.4539,29.4612,59200.0
2013-09-20 15:50:00,40.54,40.56,40.51,40.54,105200.0,29.4612,29.4757,29.4394,29.4612,105200.0
2013-09-20 15:55:00,40.54,40.56,40.52,40.52,279700.0,29.4612,29.4757,29.4466,29.4466,279700.0
2013-09-23 09:30:00,40.5,40.62,40.46,40.6,112900.0,29.4321,29.5193,29.403,29.5048,112900.0
2013-09-23 09:35:00,40.58,40.61,40.54,40.57,116000.0,29.4902,29.512,29.4612,29.483,116000.0
2013-09-23 09:40:00,40.57,40.61,40.53,40.54,127200.0,29.483,29.512,29.4539,29.4612,127200.0
2013-09-23 09:45:00,40.55,40.59,40.54,40.56,74100.0,29.4684,29.4975,29.4612,29.4757,74100.0
2013-09-23 09:50:00,40.56,40.57,40.52,40.54,72000.0,29.4757,29.483,29.4466,29.4612,72000.0
2013-09-23 09:55:00,40.54,40.56,40.53,40.55,64200.0,29.4612,29.4757,29.4539,29.4684,64200.0
2013-09-23 10:00:00,40.54,40.55,40.49,40.5,68200.0,29.4612,29.4684,29.4248,29.4321,68200.0
2013-09-23 10:05:00,40.49,40.5,40.44,40.45,112200.0,29.4248,29.4321,29.3885,29.3958,112200.0
2013-09-23 10:10:00,40.44,40.44,40.37,40.44,92700.0,29.3885,29.3885,29.3376,29.3885,92700.0
2013-09-23 10:15:00,40.44,40.54,40.42,40.53,42200.0,29.3885,29.4612,29.374,29.4539,42200.0
2013-09-23 10:20:00,40.52,40.53,40.52,40.52,33500.0,29.4466,29.4539,29.4466,29.4466,33500.0
2013-09-23 10:25:00,40.52,40.54,40.47,40.47,67600.0,29.4466,29.4612,29.4103,29.4103,67600.0
2013-09-23 10:30:00,40.47,40.5,40.45,40.47,49000.0,29.4103,29.4321,29.3958,29.4103,49000.0
2013-09-23 10:35:00,40.47,40.51,40.47,40.51,40600.0,29.4103,29.4394,29.4103,29.4394,40600.0
2013-09-23 10:40:00,40.5,40.54,40.49,40.54,48200.0,29.4321,29.4612,29.4248,29.4612,48200.0
2013-09-23 10:45:00,40.54,40.55,40.47,40.49,57000.0,29.4612,29.4684,29.4103,29.4248,57000.0
2013-09-23 10:50:00,40.49,40.49,40.41,40.43,60300.0,29.4248,29.4248,29.3667,29.3812,60300.0
2013-09-23 10:55:00,40.43,40.44,40.36,40.37,80200.0,29.3812,29.3885,29.3304,29.3376,80200.0
2013-09-23 11:00:00,40.37,40.4,40.37,40.38,63000.0,29.3376,29.3594,29.3376,29.3449,63000.0
2013-09-23 11:05:00,40.37,40.38,40.3,40.3,77600.0,29.3376,29.3449,29.2868,29.2868,77600.0
2013-09-23 11:10:00,40.3,40.3,40.25,40.29,83800.0,29.2868,29.2868,29.2504,29.2795,83800.0
2013-09-23 11:15:00,40.29,40.38,40.29,40.38,67300.0,29.2795,29.3449,29.2795,29.3449,67300.0
2013-09-23 11:20:00,40.38,40.4,40.38,40.39,35700.0,29.3449,29.3594,29.3449,29.3522,35700.0
2013-09-23 11:25:00,40.4,40.42,40.39,40.41,101100.0,29.3594,29.374,29.3522,29.3667,101100.0
2013-09-23 11:30:00,40.41,40.44,40.41,40.44,36500.0,29.3667,29.3885,29.3667,29.3885,36500.0
2013-09-23 11:35:00,40.44,40.48,40.43,40.48,46800.0,29.3885,29.4176,29.3812,29.4176,46800.0
2013-09-23 11:40:00,40.49,40.49,40.47,40.47,32700.0,29.4248,29.4248,29.4103,29.4103,32700.0
2013-09-23 11:45:00,40.47,40.48,40.41,40.44,42800.0,29.4103,29.4176,29.3667,29.3885,42800.0
2013-09-23 11:50:00,40.43,40.43,40.38,40.42,27400.0,29.3812,29.3812,29.3449,29.374,27400.0
2013-09-23 11:55:00,40.42,40.42,40.35,40.36,61200.0,29.374,29.374,29.3231,29.3304,61200.0
2013-09-23 12:00:00,40.35,40.39,40.35,40.39,49100.0,29.3231,29.3522,29.3231,29.3522,49100.0
2013-09-23 12:05:00,40.4,40.45,40.4,40.45,36100.0,29.3594,29.3958,29.3594,29.3958,36100.0
2013-09-23 12:10:00,40.45,40.53,40.44,40.53,68700.0,29.3958,29.4539,29.3885,29.4539,68700.0
2013-09-23 12:15:00,40.53,40.55,40.49,40.49,35000.0,29.4539,29.4684,29.4248,29.4248,35000.0
2013-09-23 12:20:00,40.5,40.5,40.48,40.49,48800.0,29.4321,29.4321,29.4176,29.4248,48800.0
2013-09-23 12:25:00,40.49,40.5,40.46,40.5,28900.0,29.4248,29.4321,29.403,29.4321,28900.0
2013-09-23 12:30:00,40.5,40.5,40.48,40.5,20200.0,29.4321,29.4321,29.4176,29.4321,20200.0
2013-09-23 12:35:00,40.5,40.5,40.48,40.5,17100.0,29.4321,29.4321,29.4176,29.4321,17100.0
2013-09-23 12:40:00,40.5,40.51,40.48,40.49,33300.0,29.4321,29.4394,29.4176,29.4248,33300.0
2013-09-23 12:45:00,40.49,40.5,40.48,40.49,16200.0,29.4248,29.4321,29.4176,29.4248,16200.0
2013-09-23 12:50:00,40.49,40.52,40.49,40.49,53200.0,29.4248,29.4466,29.4248,29.4248,53200.0
2013-09-23 12:55:00,40.49,40.5,40.48,40.49,23000.0,29.4248,29.4321,29.4176,29.4248,23000.0
2013-09-23 13:00:00,40.5,40.51,40.49,40.51,19900.0,29.4321,29.4394,29.4248,29.4394,19900.0
2013-09-23 13:05:00,40.51,40.52,40.5,40.5,41100.0,29.4394,29.4466,29.4321,29.4321,41100.0
2013-09-23 13:10:00,40.51,40.51,40.44,40.44,38600.0,29.4394,29.4394,29.3885,29.3885,38600.0
2013-09-23 13:15:00,40.45,40.46,40.42,40.46,43300.0,29.3958,29.403,29.374,29.403,43300.0
2013-09-23 13:20:00,40.45,40.48,40.45,40.47,20300.0,29.3958,29.4176,29.3958,29.4103,20300.0
2013-09-23 13:25:00,40.48,40.5,40.47,40.5,37000.0,29.4176,29.4321,29.4103,29.4321,37000.0
2013-09-23 13:30:00,40.49,40.5,40.49,40.5,14000.0,29.4248,29.4321,29.4248,29.4321,14000.0
2013-09-23 13:35:00,40.5,40.51,40.48,40.49,26700.0,29.4321,29.4394,29.4176,29.4248,26700.0
2013-09-23 13:40:00,40.49,40.51,40.46,40.46,42400.0,29.4248,29.4394,29.403,29.403,42400.0
2013-09-23 13:45:00,40.47,40.48,40.45,40.48,32600.0,29.4103,29.4176,29.3958,29.4176,32600.0
2013-09-23 13:50:00,40.48,40.53,40.48,40.52,60200.0,29.4176,29.4539,29.4176,29.4466,60200.0
2013-09-23 13:55:00,40.53,40.53,40.51,40.52,31800.0,29.4539,29.4539,29.4394,29.4466,31800.0
2013-09-23 14:00:00,40.53,40.54,40.52,40.53,38300.0,29.4539,29.4612,29.4466,29.4539,38300.0
2013-09-23 14:05:00,40.53,40.54,40.52,40.54,46200.0,29.4539,29.4612,29.4466,29.4612,46200.0
2013-09-23 14:10:00,40.54,40.54,40.52,40.53,45200.0,29.4612,29.4612,29.4466,29.4539,45200.0
2013-09-23 14:15:00,40.52,40.53,40.52,40.53,19100.0,29.4466,29.4539,29.4466,29.4539,19100.0
2013-09-23 14:20:00,40.52,40.53,40.48,40.48,42600.0,29.4466,29.4539,29.4176,29.4176,42600.0
2013-09-23 14:25:00,40.48,40.48,40.43,40.43,43300.0,29.4176,29.4176,29.3812,29.3812,43300.0
2013-09-23 14:30:00,40.43,40.44,40.42,40.42,40400.0,29.3812,29.3885,29.374,29.374,40400.0
2013-09-23 14:35:00,40.43,40.44,40.41,40.42,52300.0,29.3812,29.3885,29.3667,29.374,52300.0
2013-09-23 14:40:00,40.42,40.43,40.4,40.41,37800.0,29.374,29.3812,29.3594,29.3667,37800.0
2013-09-23 14:45:00,40.41,40.43,40.41,40.42,22900.0,29.3667,29.3812,29.3667,29.374,22900.0
2013-09-23 14:50:00,40.43,40.48,40.42,40.47,37400.0,29.3812,29.4176,29.374,29.4103,37400.0
2013-09-23 14:55:00,40.48,40.51,40.48,40.49,69800.0,29.4176,29.4394,29.4176,29.4248,69800.0
2013-09-23 15:00:00,40.5,40.5,40.46,40.48,39300.0,29.4321,29.4321,29.403,29.4176,39300.0
2013-09-23 15:05:00,40.48,40.5,40.46,40.48,64000.0,29.4176,29.4321,29.403,29.4176,64000.0
2013-09-23 15:10:00,40.48,40.49,40.46,40.47,26400.0,29.4176,29.4248,29.403,29.4103,26400.0
2013-09-23 15:15:00,40.47,40.51,40.47,40.5,74000.0,29.4103,29.4394,29.4103,29.4321,74000.0
2013-09-23 15:20:00,40.5,40.5,40.46,40.47,60900.0,29.4321,29.4321,29.403,29.4103,60900.0
2013-09-23 15:25:00,40.47,40.49,40.45,40.45,44000.0,29.4103,29.4248,29.3958,29.3958,44000.0
2013-09-23 15:30:00,40.45,40.5,40.45,40.48,78300.0,29.3958,29.4321,29.3958,29.4176,78300.0
2013-09-23 15:35:00,40.48,40.5,40.48,40.5,53600.0,29.4176,29.4321,29.4176,29.4321,53600.0
2013-09-23 15:40:00,40.5,40.51,40.5,40.51,48000.0,29.4321,29.4394,29.4321,29.4394,48000.0
2013-09-23 15:45:00,40.51,40.51,40.44,40.45,148400.0,29.4394,29.4394,29.3885,29.3958,148400.0
2013-09-23 15:50:00,40.45,40.48,40.43,40.48,88100.0,29.3958,29.4176,29.3812,29.4176,88100.0
2013-09-23 15:55:00,40.48,40.5,40.45,40.48,265400.0,29.4176,29.4321,29.3958,29.4176,265400.0
2013-09-24 09:30:00,40.45,40.52,40.37,40.4,79700.0,29.3958,29.4466,29.3376,29.3594,79700.0
2013-09-24 09:35:00,40.4,40.41,40.34,40.38,91000.0,29.3594,29.3667,29.3158,29.3449,91000.0
2013-09-24 09:40:00,40.38,40.41,40.36,40.39,92000.0,29.3449,29.3667,29.3304,29.3522,92000.0
2013-09-24 09:45:00,40.39,40.43,40.38,40.39,74500.0,29.3522,29.3812,29.3449,29.3522,74500.0
2013-09-24 09:50:00,40.39,40.4,40.35,40.36,47000.0,29.3522,29.3594,29.3231,29.3304,47000.0
2013-09-24 09:55:00,40.37,40.37,40.32,40.34,42000.0,29.3376,29.3376,29.3013,29.3158,42000.0
2013-09-24 10:00:00,40.32,40.34,40.28,40.31,55300.0,29.3013,29.3158,29.2722,29.294,55300.0
2013-09-24 10:05:00,40.32,40.35,40.29,40.29,54300.0,29.3013,29.3231,29.2795,29.2795,54300.0
2013-09-24 10:10:00,40.29,40.3,40.27,40.27,40500.0,29.2795,29.2868,29.265,29.265,40500.0
2013-09-24 10:15:00,40.27,40.27,40.23,40.25,71500.0,29.265,29.265,29.2359,29.2504,71500.0
2013-09-24 10:20:00,40.26,40.3,40.24,40.3,67800.0,29.2577,29.2868,29.2432,29.2868,67800.0
2013-09-24 10:25:00,40.29,40.34,40.28,40.34,146300.0,29.2795,29.3158,29.2722,29.3158,146300.0
2013-09-24 10:30:00,40.35,40.41,40.34,40.37,148300.0,29.3231,29.3667,29.3158,29.3376,148300.0
2013-09-24 10:35:00,40.38,40.49,40.38,40.44,162100.0,29.3449,29.4248,29.3449,29.3885,162100.0
2013-09-24 10:40:00,40.44,40.46,40.41,40.44,49900.0,29.3885,29.403,29.3667,29.3885,49900.0
2013-09-24 10:45:00,40.43,40.45,40.39,40.39,18400.0,29.3812,29.3958,29.3522,29.3522,18400.0
2013-09-24 10:50:00,40.39,40.44,40.37,40.43,55100.0,29.3522,29.3885,29.3376,29.3812,55100.0
2013-09-24 10:55:00,40.44,40.46,40.43,40.45,64800.0,29.3885,29.403,29.3812,29.3958,64800.0
2013-09-24 11:00:00,40.44,40.46,40.44,40.45,68200.0,29.3885,29.403,29.3885,29.3958,68200.0
2013-09-24 11:05:00,40.45,40.48,40.44,40.45,91900.0,29.3958,29.4176,29.3885,29.3958,91900.0
2013-09-24 11:10:00,40.45,40.46,40.44,40.45,48800.0,29.3958,29.403,29.3885,29.3958,48800.0
2013-09-24 11:15:00,40.45,40.46,40.44,40.45,57200.0,29.3958,29.403,29.3885,29.3958,57200.0
2013-09-24 11:20:00,40.45,40.45,40.42,40.44,37700.0,29.3958,29.3958,29.374,29.3885,37700.0
2013-09-24 11:25:00,40.43,40.44,40.41,40.41,33400.0,29.3812,29.3885,29.3667,29.3667,33400.0
2013-09-24 11:30:00,40.41,40.46,40.4,40.45,50800.0,29.3667,29.403,29.3594,29.3958,50800.0
2013-09-24 11:35:00,40.45,40.46,40.44,40.45,44900.0,29.3958,29.403,29.3885,29.3958,44900.0
2013-09-24 11:40:00,40.45,40.46,40.43,40.45,47100.0,29.3958,29.403,29.3812,29.3958,47100.0
2013-09-24 11:45:00,40.45,40.47,40.41,40.41,73600.0,29.3958,29.4103,29.3667,29.3667,73600.0
2013-09-24 11:50:00,40.41,40.43,40.39,40.43,16900.0,29.3667,29.3812,29.3522,29.3812,16900.0
2013-09-24 11:55:00,40.43,40.46,40.43,40.43,23900.0,29.3812,29.403,29.3812,29.3812,23900.0
2013-09-24 12:00:00,40.44,40.45,40.43,40.45,15300.0,29.3885,29.3958,29.3812,29.3958,15300.0
2013-09-24 12:05:00,40.45,40.46,40.44,40.45,19200.0,29.3958,29.403,29.3885,29.3958,19200.0
2013-09-24 12:10:00,40.46,40.46,40.45,40.46,11600.0,29.403,29.403,29.3958,29.403,11600.0
2013-09-24 12:15:00,40.46,40.47,40.44,40.47,25500.0,29.403,29.4103,29.3885,29.4103,25500.0
2013-09-24 12:20:00,40.47,40.49,40.46,40.49,8200.0,29.4103,29.4248,29.403,29.4248,8200.0
2013-09-24 12:25:00,40.48,40.53,40.48,40.53,24400.0,29.4176,29.4539,29.4176,29.4539,24400.0
2013-09-24 12:30:00,40.53,40.56,40.53,40.53,41700.0,29.4539,29.4757,29.4539,29.4539,41700.0
2013-09-24 12:35:00,40.52,40.53,40.49,40.5,75600.0,29.4466,29.4539,29.4248,29.4321,75600.0
2013-09-24 12:40:00,40.49,40.5,40.49,40.5,33500.0,29.4248,29.4321,29.4248,29.4321,33500.0
2013-09-24 12:45:00,40.5,40.51,40.49,40.49,14400.0,29.4321,29.4394,29.4248,29.4248,14400.0
2013-09-24 12:50:00,40.5,40.5,40.46,40.46,31500.0,29.4321,29.4321,29.403,29.403,31500.0
2013-09-24 12:55:00,40.46,40.49,40.46,40.48,15000.0,29.403,29.4248,29.403,29.4176,15000.0
2013-09-24 13:00:00,40.49,40.5,40.48,40.48,28700.0,29.4248,29.4321,29.4176,29.4176,28700.0
2013-09-24 13:05:00,40.47,40.48,40.46,40.47,25100.0,29.4103,29.4176,29.403,29.4103,25100.0
2013-09-24 13:10:00,40.48,40.51,40.48,40.5,42700.0,29.4176,29.4394,29.4176,29.4321,42700.0
2013-09-24 13:15:00,40.5,40.5,40.49,40.5,17300.0,29.4321,29.4321,29.4248,29.4321,17300.0
2013-09-24 13:20:00,40.5,40.51,40.49,40.5,19200.0,29.4321,29.4394,29.4248,29.4321,19200.0
2013-09-24 13:25:00,40.5,40.52,40.49,40.5,74600.0,29.4321,29.4466,29.4248,29.4321,74600.0
2013-09-24 13:30:00,40.5,40.51,40.49,40.5,71700.0,29.4321,29.4394,29.4248,29.4321,71700.0
2013-09-24 13:35:00,40.5,40.51,40.49,40.5,25500.0,29.4321,29.4394,29.4248,29.4321,25500.0
2013-09-24 13:40:00,40.5,40.51,40.49,40.5,17800.0,29.4321,29.4394,29.4248,29.4321,17800.0
2013-09-24 13:45:00,40.5,40.55,40.5,40.55,28000.0,29.4321,29.4684,29.4321,29.4684,28000.0
2013-09-24 13:50:00,40.55,40.55,40.54,40.54,12000.0,29.4684,29.4684,29.4612,29.4612,12000.0
2013-09-24 13:55:00,40.55,40.55,40.5,40.5,46400.0,29.4684,29.4684,29.4321,29.4321,46400.0
2013-09-24 14:00:00,40.49,40.5,40.49,40.5,16100.0,29.4248,29.4321,29.4248,29.4321,16100.0
2013-09-24 14:05:00,40.5,40.51,40.49,40.5,25500.0,29.4321,29.4394,29.4248,29.4321,25500.0
2013-09-24 14:10:00,40.49,40.49,40.47,40.47,15000.0,29.4248,29.4248,29.4103,29.4103,15000.0
2013-09-24 14:15:00,40.47,40.49,40.46,40.49,15300.0,29.4103,29.4248,29.403,29.4248,15300.0
2013-09-24 14:20:00,40.49,40.49,40.48,40.48,6400.0,29.4248,29.4248,29.4176,29.4176,6400.0
2013-09-24 14:25:00,40.48,40.48,40.43,40.45,27700.0,29.4176,29.4176,29.3812,29.3958,27700.0
2013-09-24 14:30:00,40.45,40.5,40.44,40.5,44800.0,29.3958,29.4321,29.3885,29.4321,44800.0
2013-09-24 14:35:00,40.5,40.5,40.48,40.49,65900.0,29.4321,29.4321,29.4176,29.4248,65900.0
2013-09-24 14:40:00,40.49,40.5,40.48,40.5,26400.0,29.4248,29.4321,29.4176,29.4321,26400.0
2013-09-24 14:45:00,40.5,40.5,40.48,40.48,13800.0,29.4321,29.4321,29.4176,29.4176,13800.0
2013-09-24 14:50:00,40.49,40.49,40.46,40.46,54600.0,29.4248,29.4248,29.403,29.403,54600.0
2013-09-24 14:55:00,40.47,40.48,40.44,40.44,38100.0,29.4103,29.4176,29.3885,29.3885,38100.0
2013-09-24 15:00:00,40.45,40.45,40.4,40.41,19300.0,29.3958,29.3958,29.3594,29.3667,19300.0
2013-09-24 15:05:00,40.4,40.45,40.4,40.44,14900.0,29.3594,29.3958,29.3594,29.3885,14900.0
2013-09-24 15:10:00,40.45,40.45,40.41,40.44,24400.0,29.3958,29.3958,29.3667,29.3885,24400.0
2013-09-24 15:15:00,40.43,40.46,40.43,40.44,49500.0,29.3812,29.403,29.3812,29.3885,49500.0
2013-09-24 15:20:00,40.44,40.46,40.44,40.44,45000.0,29.3885,29.403,29.3885,29.3885,45000.0
2013-09-24 15:25:00,40.44,40.45,40.39,40.41,37300.0,29.3885,29.3958,29.3522,29.3667,37300.0
2013-09-24 15:30:00,40.41,40.41,40.37,40.38,46500.0,29.3667,29.3667,29.3376,29.3449,46500.0
2013-09-24 15:35:00,40.37,40.38,40.34,40.37,48900.0,29.3376,29.3449,29.3158,29.3376,48900.0
2013-09-24 15:40:00,40.36,40.42,40.35,40.4,41000.0,29.3304,29.374,29.3231,29.3594,41000.0
2013-09-24 15:45:00,40.4,40.41,40.32,40.33,94300.0,29.3594,29.3667,29.3013,29.3086,94300.0
2013-09-24 15:50:00,40.33,40.33,40.29,40.31,126300.0,29.3086,29.3086,29.2795,29.294,126300.0
2013-09-24 15:55:00,40.31,40.33,40.27,40.31,276000.0,29.294,29.3086,29.265,29.294,276000.0
2013-09-25 09:30:00,40.43,40.46,40.33,40.34,65300.0,29.3812,29.403,29.3086,29.3158,65300.0
2013-09-25 09:35:00,40.33,40.34,40.21,40.22,80400.0,29.3086,29.3158,29.2214,29.2286,80400.0
2013-09-25 09:40:00,40.22,40.32,40.21,40.3,95500.0,29.2286,29.3013,29.2214,29.2868,95500.0
2013-09-25 09:45:00,40.3,40.33,40.24,40.27,109200.0,29.2868,29.3086,29.2432,29.265,109200.0
2013-09-25 09:50:00,40.27,40.34,40.24,40.32,96600.0,29.265,29.3158,29.2432,29.3013,96600.0
2013-09-25 09:55:00,40.32,40.34,40.27,40.32,46900.0,29.3013,29.3158,29.265,29.3013,46900.0
2013-09-25 10:00:00,40.32,40.35,40.24,40.3,96000.0,29.3013,29.3231,29.2432,29.2868,96000.0
2013-09-25 10:05:00,40.3,40.35,40.27,40.3,111900.0,29.2868,29.3231,29.265,29.2868,111900.0
2013-09-25 10:10:00,40.3,40.3,40.24,40.27,46400.0,29.2868,29.2868,29.2432,29.265,46400.0
2013-09-25 10:15:00,40.28,40.34,40.28,40.3,67400.0,29.2722,29.3158,29.2722,29.2868,67400.0
2013-09-25 10:20:00,40.3,40.43,40.29,40.41,69700.0,29.2868,29.3812,29.2795,29.3667,69700.0
2013-09-25 10:25:00,40.42,40.49,40.42,40.48,106600.0,29.374,29.4248,29.374,29.4176,106600.0
2013-09-25 10:30:00,40.48,40.52,40.47,40.5,120900.0,29.4176,29.4466,29.4103,29.4321,120900.0
2013-09-25 10:35:00,40.49,40.51,40.48,40.5,105900.0,29.4248,29.4394,29.4176,29.4321,105900.0
2013-09-25 10:40:00,40.5,40.51,40.46,40.47,64100.0,29.4321,29.4394,29.403,29.4103,64100.0
2013-09-25 10:45:00,40.47,40.5,40.46,40.5,47100.0,29.4103,29.4321,29.403,29.4321,47100.0
2013-09-25 10:50:00,40.5,40.5,40.48,40.48,31900.0,29.4321,29.4321,29.4176,29.4176,31900.0
2013-09-25 10:55:00,40.48,40.51,40.47,40.48,98300.0,29.4176,29.4394,29.4103,29.4176,98300.0
2013-09-25 11:00:00,40.48,40.49,40.41,40.41,43100.0,29.4176,29.4248,29.3667,29.3667,43100.0
2013-09-25 11:05:00,40.4,40.43,40.39,40.43,44100.0,29.3594,29.3812,29.3522,29.3812,44100.0
2013-09-25 11:10:00,40.43,40.43,40.41,40.43,16300.0,29.3812,29.3812,29.3667,29.3812,16300.0
2013-09-25 11:15:00,40.44,40.5,40.44,40.5,62700.0,29.3885,29.4321,29.3885,29.4321,62700.0
2013-09-25 11:20:00,40.5,40.51,40.46,40.47,161300.0,29.4321,29.4394,29.403,29.4103,161300.0
2013-09-25 11:25:00,40.48,40.49,40.45,40.48,38900.0,29.4176,29.4248,29.3958,29.4176,38900.0
2013-09-25 11:30:00,40.48,40.49,40.47,40.48,12500.0,29.4176,29.4248,29.4103,29.4176,12500.0
2013-09-25 11:35:00,40.47,40.49,40.47,40.49,22300.0,29.4103,29.4248,29.4103,29.4248,22300.0
2013-09-25 11:40:00,40.49,40.49,40.44,40.48,46900.0,29.4248,29.4248,29.3885,29.4176,46900.0
2013-09-25 11:45:00,40.48,40.49,40.45,40.46,15500.0,29.4176,29.4248,29.3958,29.403,15500.0
2013-09-25 11:50:00,40.46,40.48,40.45,40.46,35400.0,29.403,29.4176,29.3958,29.403,35400.0
2013-09-25 11:55:00,40.47,40.48,40.46,40.47,52800.0,29.4103,29.4176,29.403,29.4103,52800.0
2013-09-25 12:00:00,40.48,40.49,40.47,40.48,35300.0,29.4176,29.4248,29.4103,29.4176,35300.0
2013-09-25 12:05:00,40.48,40.48,40.46,40.46,28000.0,29.4176,29.4176,29.403,29.403,28000.0
2013-09-25 12:10:00,40.46,40.48,40.46,40.48,9900.0,29.403,29.4176,29.403,29.4176,9900.0
2013-09-25 12:15:00,40.48,40.5,40.47,40.49,65000.0,29.4176,29.4321,29.4103,29.4248,65000.0
2013-09-25 12:20:00,40.49,40.49,40.36,40.36,69200.0,29.4248,29.4248,29.3304,29.3304,69200.0
2013-09-25 12:25:00,40.35,40.38,40.33,40.38,39300.0,29.3231,29.3449,29.3086,29.3449,39300.0
2013-09-25 12:30:00,40.38,40.39,40.36,40.38,37400.0,29.3449,29.3522,29.3304,29.3449,37400.0
2013-09-25 12:35:00,40.38,40.41,40.38,40.41,12400.0,29.3449,29.3667,29.3449,29.3667,12400.0
2013-09-25 12:40:00,40.41,40.41,40.38,40.39,18900.0,29.3667,29.3667,29.3449,29.3522,18900.0
2013-09-25 12:45:00,40.4,40.42,40.39,40.42,27900.0,29.3594,29.374,29.3522,29.374,27900.0
2013-09-25 12:50:00,40.43,40.43,40.36,40.36,29300.0,29.3812,29.3812,29.3304,29.3304,29300.0
2013-09-25 12:55:00,40.36,40.38,40.34,40.36,40100.0,29.3304,29.3449,29.3158,29.3304,40100.0
2013-09-25 13:00:00,40.36,40.39,40.35,40.38,99300.0,29.3304,29.3522,29.3231,29.3449,99300.0
2013-09-25 13:05:00,40.37,40.44,40.37,40.44,26700.0,29.3376,29.3885,29.3376,29.3885,26700.0
2013-09-25 13:10:00,40.43,40.46,40.43,40.44,34500.0,29.3812,29.403,29.3812,29.3885,34500.0
2013-09-25 13:15:00,40.44,40.44,40.41,40.41,15700.0,29.3885,29.3885,29.3667,29.3667,15700.0
2013-09-25 13:20:00,40.42,40.43,40.41,40.41,14200.0,29.374,29.3812,29.3667,29.3667,14200.0
2013-09-25 13:25:00,40.41,40.42,40.37,40.39,64400.0,29.3667,29.374,29.3376,29.3522,64400.0
2013-09-25 13:30:00,40.38,40.38,40.29,40.34,79800.0,29.3449,29.3449,29.2795,29.3158,79800.0
2013-09-25 13:35:00,40.34,40.34,40.29,40.31,57900.0,29.3158,29.3158,29.2795,29.294,57900.0
2013-09-25 13:40:00,40.31,40.34,40.26,40.27,26300.0,29.294,29.3158,29.2577,29.265,26300.0
2013-09-25 13:45:00,40.27,40.32,40.27,40.32,17200.0,29.265,29.3013,29.265,29.3013,17200.0
2013-09-25 13:50:00,40.33,40.33,40.27,40.28,33800.0,29.3086,29.3086,29.265,29.2722,33800.0
2013-09-25 13:55:00,40.29,40.35,40.29,40.32,37200.0,29.2795,29.3231,29.2795,29.3013,37200.0
2013-09-25 14:00:00,40.32,40.34,40.32,40.34,20300.0,29.3013,29.3158,29.3013,29.3158,20300.0
2013-09-25 14:05:00,40.34,40.36,40.31,40.32,28900.0,29.3158,29.3304,29.294,29.3013,28900.0
2013-09-25 14:10:00,40.32,40.35,40.3,40.35,26000.0,29.3013,29.3231,29.2868,29.3231,26000.0
2013-09-25 14:15:00,40.36,40.4,40.33,40.37,24800.0,29.3304,29.3594,29.3086,29.3376,24800.0
2013-09-25 14:20:00,40.37,40.4,40.34,40.34,21400.0,29.3376,29.3594,29.3158,29.3158,21400.0
2013-09-25 14:25:00,40.34,40.39,40.34,40.36,23800.0,29.3158,29.3522,29.3158,29.3304,23800.0
2013-09-25 14:30:00,40.36,40.36,40.32,40.35,20900.0,29.3304,29.3304,29.3013,29.3231,20900.0
2013-09-25 14:35:00,40.35,40.36,40.33,40.35,20500.0,29.3231,29.3304,29.3086,29.3231,20500.0
2013-09-25 14:40:00,40.36,40.4,40.35,40.38,24400.0,29.3304,29.3594,29.3231,29.3449,24400.0
2013-09-25 14:45:00,40.38,40.41,40.38,40.4,15600.0,29.3449,29.3667,29.3449,29.3594,15600.0
2013-09-25 14:50:00,40.39,40.41,40.39,40.4,22000.0,29.3522,29.3667,29.3522,29.3594,22000.0
2013-09-25 14:55:00,40.4,40.43,40.36,40.37,27200.0,29.3594,29.3812,29.3304,29.3376,27200.0
2013-09-25 15:00:00,40.37,40.38,40.31,40.32,104300.0,29.3376,29.3449,29.294,29.3013,104300.0
2013-09-25 15:05:00,40.31,40.33,40.29,40.33,51800.0,29.294,29.3086,29.2795,29.3086,51800.0
2013-09-25 15:10:00,40.33,40.39,40.33,40.37,43200.0,29.3086,29.3522,29.3086,29.3376,43200.0
2013-09-25 15:15:00,40.37,40.37,40.34,40.34,36300.0,29.3376,29.3376,29.3158,29.3158,36300.0
2013-09-25 15:20:00,40.34,40.35,40.28,40.3,30700.0,29.3158,29.3231,29.2722,29.2868,30700.0
2013-09-25 15:25:00,40.29,40.3,40.25,40.3,47700.0,29.2795,29.2868,29.2504,29.2868,47700.0
2013-09-25 15:30:00,40.31,40.35,40.29,40.34,33300.0,29.294,29.3231,29.2795,29.3158,33300.0
2013-09-25 15:35:00,40.35,40.36,40.32,40.34,33700.0,29.3231,29.3304,29.3013,29.3158,33700.0
2013-09-25 15:40:00,40.34,40.37,40.32,40.37,51400.0,29.3158,29.3376,29.3013,29.3376,51400.0
2013-09-25 15:45:00,40.37,40.4,40.33,40.38,165600.0,29.3376,29.3594,29.3086,29.3449,165600.0
2013-09-25 15:50:00,40.37,40.37,40.32,40.34,80900.0,29.3376,29.3376,29.3013,29.3158,80900.0
2013-09-25 15:55:00,40.34,40.37,40.3,40.3,194300.0,29.3158,29.3376,29.2868,29.2868,194300.0
2013-09-26 09:30:00,40.54,40.54,40.41,40.5,72800.0,29.4612,29.4612,29.3667,29.4321,72800.0
2013-09-26 09:35:00,40.47,40.51,40.44,40.45,23900.0,29.4103,29.4394,29.3885,29.3958,23900.0
2013-09-26 09:40:00,40.45,40.48,40.41,40.42,35600.0,29.3958,29.4176,29.3667,29.374,35600.0
2013-09-26 09:45:00,40.42,40.5,40.41,40.5,19400.0,29.374,29.4321,29.3667,29.4321,19400.0
2013-09-26 09:50:00,40.5,40.51,40.44,40.44,27800.0,29.4321,29.4394,29.3885,29.3885,27800.0
2013-09-26 09:55:00,40.43,40.46,40.43,40.46,32800.0,29.3812,29.403,29.3812,29.403,32800.0
2013-09-26 10:00:00,40.45,40.5,40.42,40.46,108600.0,29.3958,29.4321,29.374,29.403,108600.0
2013-09-26 10:05:00,40.46,40.48,40.44,40.48,159000.0,29.403,29.4176,29.3885,29.4176,159000.0
2013-09-26 10:10:00,40.47,40.47,40.43,40.44,22000.0,29.4103,29.4103,29.3812,29.3885,22000.0
2013-09-26 10:15:00,40.44,40.46,40.42,40.46,20900.0,29.3885,29.403,29.374,29.403,20900.0
2013-09-26 10:20:00,40.46,40.48,40.45,40.47,15600.0,29.403,29.4176,29.3958,29.4103,15600.0
2013-09-26 10:25:00,40.47,40.49,40.44,40.45,27700.0,29.4103,29.4248,29.3885,29.3958,27700.0
2013-09-26 10:30:00,40.46,40.48,40.44,40.44,35400.0,29.403,29.4176,29.3885,29.3885,35400.0
2013-09-26 10:35:00,40.44,40.44,40.4,40.41,23500.0,29.3885,29.3885,29.3594,29.3667,23500.0
2013-09-26 10:40:00,40.42,40.44,40.37,40.37,37700.0,29.374,29.3885,29.3376,29.3376,37700.0
2013-09-26 10:45:00,40.36,40.36,40.26,40.3,40100.0,29.3304,29.3304,29.2577,29.2868,40100.0
2013-09-26 10:50:00,40.3,40.31,40.26,40.29,21100.0,29.2868,29.294,29.2577,29.2795,21100.0
2013-09-26 10:55:00,40.29,40.3,40.24,40.27,26600.0,29.2795,29.2868,29.2432,29.265,26600.0
2013-09-26 11:00:00,40.27,40.27,40.17,40.17,64900.0,29.265,29.265,29.1923,29.1923,64900.0
2013-09-26 11:05:00,40.17,40.22,40.15,40.2,41300.0,29.1923,29.2286,29.1778,29.2141,41300.0
2013-09-26 11:10:00,40.2,40.23,40.17,40.23,19800.0,29.2141,29.2359,29.1923,29.2359,19800.0
2013-09-26 11:15:00,40.23,40.23,40.18,40.19,22400.0,29.2359,29.2359,29.1996,29.2068,22400.0
2013-09-26 11:20:00,40.19,40.23,40.15,40.23,26800.0,29.2068,29.2359,29.1778,29.2359,26800.0
2013-09-26 11:25:00,40.23,40.27,40.23,40.25,39100.0,29.2359,29.265,29.2359,29.2504,39100.0
2013-09-26 11:30:00,40.25,40.28,40.23,40.26,26000.0,29.2504,29.2722,29.2359,29.2577,26000.0
2013-09-26 11:35:00,40.26,40.26,40.22,40.24,9900.0,29.2577,29.2577,29.2286,29.2432,9900.0
2013-09-26 11:40:00,40.24,40.29,40.23,40.28,28000.0,29.2432,29.2795,29.2359,29.2722,28000.0
2013-09-26 11:45:00,40.29,40.31,40.27,40.27,35300.0,29.2795,29.294,29.265,29.265,35300.0
2013-09-26 11:50:00,40.27,40.27,40.24,40.26,13200.0,29.265,29.265,29.2432,29.2577,13200.0
2013-09-26 11:55:00,40.26,40.29,40.26,40.26,15600.0,29.2577,29.2795,29.2577,29.2577,15600.0
2013-09-26 12:00:00,40.27,40.3,40.27,40.3,36000.0,29.265,29.2868,29.265,29.2868,36000.0
2013-09-26 12:05:00,40.31,40.32,40.28,40.29,47300.0,29.294,29.3013,29.2722,29.2795,47300.0
2013-09-26 12:10:00,40.29,40.31,40.29,40.29,11700.0,29.2795,29.294,29.2795,29.2795,11700.0
2013-09-26 12:15:00,40.3,40.31,40.26,40.27,15400.0,29.2868,29.294,29.2577,29.265,15400.0
2013-09-26 12:20:00,40.28,40.28,40.23,40.26,81000.0,29.2722,29.2722,29.2359,29.2577,81000.0
2013-09-26 12:25:00,40.25,40.31,40.25,40.3,11000.0,29.2504,29.294,29.2504,29.2868,11000.0
2013-09-26 12:30:00,40.31,40.33,40.3,40.33,40500.0,29.294,29.3086,29.2868,29.3086,40500.0
2013-09-26 12:35:00,40.33,40.34,40.31,40.31,22200.0,29.3086,29.3158,29.294,29.294,22200.0
2013-09-26 12:40:00,40.31,40.32,40.29,40.29,11100.0,29.294,29.3013,29.2795,29.2795,11100.0
2013-09-26 12:45:00,40.3,40.32,40.29,40.32,20200.0,29.2868,29.3013,29.2795,29.3013,20200.0
2013-09-26 12:50:00,40.31,40.32,40.26,40.29,22900.0,29.294,29.3013,29.2577,29.2795,22900.0
2013-09-26 12:55:00,40.28,40.33,40.28,40.33,45600.0,29.2722,29.3086,29.2722,29.3086,45600.0
2013-09-26 13:00:00,40.33,40.37,40.32,40.36,106900.0,29.3086,29.3376,29.3013,29.3304,106900.0
2013-09-26 13:05:00,40.36,40.4,40.36,40.38,10800.0,29.3304,29.3594,29.3304,29.3449,10800.0
2013-09-26 13:10:00,40.39,40.4,40.38,40.4,33500.0,29.3522,29.3594,29.3449,29.3594,33500.0
2013-09-26 13:15:00,40.4,40.4,40.38,40.39,3900.0,29.3594,29.3594,29.3449,29.3522,3900.0
2013-09-26 13:20:00,40.38,40.41,40.36,40.41,103800.0,29.3449,29.3667,29.3304,29.3667,103800.0
2013-09-26 13:25:00,40.41,40.41,40.39,40.4,26400.0,29.3667,29.3667,29.3522,29.3594,26400.0
2013-09-26 13:30:00,40.4,40.4,40.38,40.38,22700.0,29.3594,29.3594,29.3449,29.3449,22700.0
2013-09-26 13:35:00,40.37,40.38,40.35,40.35,7900.0,29.3376,29.3449,29.3231,29.3231,7900.0
2013-09-26 13:40:00,40.36,40.38,40.33,40.33,23000.0,29.3304,29.3449,29.3086,29.3086,23000.0
2013-09-26 13:45:00,40.33,40.35,40.32,40.35,14400.0,29.3086,29.3231,29.3013,29.3231,14400.0
2013-09-26 13:50:00,40.35,40.36,40.34,40.36,10600.0,29.3231,29.3304,29.3158,29.3304,10600.0
2013-09-26 13:55:00,40.36,40.38,40.36,40.36,13700.0,29.3304,29.3449,29.3304,29.3304,13700.0
2013-09-26 14:00:00,40.36,40.36,40.28,40.29,18900.0,29.3304,29.3304,29.2722,29.2795,18900.0
2013-09-26 14:05:00,40.29,40.31,40.25,40.31,40200.0,29.2795,29.294,29.2504,29.294,40200.0
2013-09-26 14:10:00,40.31,40.35,40.28,40.33,72800.0,29.294,29.3231,29.2722,29.3086,72800.0
2013-09-26 14:15:00,40.33,40.33,40.31,40.32,5800.0,29.3086,29.3086,29.294,29.3013,5800.0
2013-09-26 14:20:00,40.32,40.32,40.28,40.29,17000.0,29.3013,29.3013,29.2722,29.2795,17000.0
2013-09-26 14:25:00,40.3,40.32,40.3,40.3,12800.0,29.2868,29.3013,29.2868,29.2868,12800.0
2013-09-26 14:30:00,40.3,40.33,40.28,40.32,55800.0,29.2868,29.3086,29.2722,29.3013,55800.0
2013-09-26 14:35:00,40.33,40.33,40.29,40.3,15700.0,29.3086,29.3086,29.2795,29.2868,15700.0
2013-09-26 14:40:00,40.3,40.3,40.24,40.28,11600.0,29.2868,29.2868,29.2432,29.2722,11600.0
2013-09-26 14:45:00,40.28,40.3,40.26,40.28,21100.0,29.2722,29.2868,29.2577,29.2722,21100.0
2013-09-26 14:50:00,40.27,40.31,40.27,40.3,22800.0,29.265,29.294,29.265,29.2868,22800.0
2013-09-26 14:55:00,40.29,40.31,40.29,40.3,10500.0,29.2795,29.294,29.2795,29.2868,10500.0
2013-09-26 15:00:00,40.3,40.32,40.29,40.3,24700.0,29.2868,29.3013,29.2795,29.2868,24700.0
2013-09-26 15:05:00,40.3,40.32,40.27,40.32,31900.0,29.2868,29.3013,29.265,29.3013,31900.0
2013-09-26 15:10:00,40.33,40.33,40.25,40.26,25000.0,29.3086,29.3086,29.2504,29.2577,25000.0
2013-09-26 15:15:00,40.26,40.29,40.26,40.29,13500.0,29.2577,29.2795,29.2577,29.2795,13500.0
2013-09-26 15:20:00,40.28,40.32,40.28,40.32,23400.0,29.2722,29.3013,29.2722,29.3013,23400.0
2013-09-26 15:25:00,40.32,40.34,40.31,40.32,25400.0,29.3013,29.3158,29.294,29.3013,25400.0
2013-09-26 15:30:00,40.31,40.37,40.3,40.33,49000.0,29.294,29.3376,29.2868,29.3086,49000.0
2013-09-26 15:35:00,40.34,40.38,40.32,40.36,55300.0,29.3158,29.3449,29.3013,29.3304,55300.0
2013-09-26 15:40:00,40.37,40.37,40.35,40.36,18800.0,29.3376,29.3376,29.3231,29.3304,18800.0
2013-09-26 15:45:00,40.35,40.37,40.33,40.37,41400.0,29.3231,29.3376,29.3086,29.3376,41400.0
2013-09-26 15:50:00,40.36,40.36,40.32,40.33,148000.0,29.3304,29.3304,29.3013,29.3086,148000.0
2013-09-26 15:55:00,40.33,40.41,40.31,40.39,395000.0,29.3086,29.3667,29.294,29.3522,395000.0
2013-09-27 09:30:00,40.25,40.25,40.12,40.19,198000.0,29.2504,29.2504,29.156,29.2068,198000.0
2013-09-27 09:35:00,40.19,40.33,40.18,40.23,137700.0,29.2068,29.3086,29.1996,29.2359,137700.0
2013-09-27 09:40:00,40.24,40.29,40.2,40.24,82300.0,29.2432,29.2795,29.2141,29.2432,82300.0
2013-09-27 09:45:00,40.24,40.25,40.18,40.21,55800.0,29.2432,29.2504,29.1996,29.2214,55800.0
2013-09-27 09:50:00,40.2,40.25,40.18,40.2,38200.0,29.2141,29.2504,29.1996,29.2141,38200.0
2013-09-27 09:55:00,40.2,40.26,40.12,40.15,66600.0,29.2141,29.2577,29.156,29.1778,66600.0
2013-09-27 10:00:00,40.15,40.15,40.05,40.05,62000.0,29.1778,29.1778,29.1051,29.1051,62000.0
2013-09-27 10:05:00,40.06,40.14,40.06,40.11,32400.0,29.1123,29.1705,29.1123,29.1487,32400.0
2013-09-27 10:10:00,40.11,40.13,40.1,40.1,33900.0,29.1487,29.1632,29.1414,29.1414,33900.0
2013-09-27 10:15:00,40.11,40.16,40.11,40.11,74000.0,29.1487,29.185,29.1487,29.1487,74000.0
2013-09-27 10:20:00,40.11,40.17,40.11,40.13,42400.0,29.1487,29.1923,29.1487,29.1632,42400.0
2013-09-27 10:25:00,40.14,40.14,40.11,40.13,33900.0,29.1705,29.1705,29.1487,29.1632,33900.0
2013-09-27 10:30:00,40.13,40.21,40.11,40.21,87500.0,29.1632,29.2214,29.1487,29.2214,87500.0
2013-09-27 10:35:00,40.21,40.27,40.21,40.22,100900.0,29.2214,29.265,29.2214,29.2286,100900.0
2013-09-27 10:40:00,40.23,40.23,40.16,40.17,30000.0,29.2359,29.2359,29.185,29.1923,30000.0
2013-09-27 10:45:00,40.18,40.21,40.16,40.19,36400.0,29.1996,29.2214,29.185,29.2068,36400.0
2013-09-27 10:50:00,40.19,40.19,40.15,40.15,21900.0,29.2068,29.2068,29.1778,29.1778,21900.0
2013-09-27 10:55:00,40.16,40.25,40.16,40.25,44800.0,29.185,29.2504,29.185,29.2504,44800.0
2013-09-27 11:00:00,40.25,40.29,40.24,40.25,74300.0,29.2504,29.2795,29.2432,29.2504,74300.0
2013-09-27 11:05:00,40.24,40.25,40.18,40.19,41600.0,29.2432,29.2504,29.1996,29.2068,41600.0
2013-09-27 11:10:00,40.19,40.24,40.16,40.22,27800.0,29.2068,29.2432,29.185,29.2286,27800.0
2013-09-27 11:15:00,40.22,40.25,40.19,40.19,18000.0,29.2286,29.2504,29.2068,29.2068,18000.0
2013-09-27 11:20:00,40.2,40.24,40.18,40.22,33300.0,29.2141,29.2432,29.1996,29.2286,33300.0
2013-09-27 11:25:00,40.22,40.26,40.21,40.23,49400.0,29.2286,29.2577,29.2214,29.2359,49400.0
2013-09-27 11:30:00,40.23,40.25,40.23,40.24,19600.0,29.2359,29.2504,29.2359,29.2432,19600.0
2013-09-27 11:35:00,40.24,40.29,40.22,40.26,47400.0,29.2432,29.2795,29.2286,29.2577,47400.0
2013-09-27 11:40:00,40.27,40.3,40.23,40.23,88900.0,29.265,29.2868,29.2359,29.2359,88900.0
2013-09-27 11:45:00,40.23,40.24,40.2,40.2,29700.0,29.2359,29.2432,29.2141,29.2141,29700.0
2013-09-27 11:50:00,40.2,40.2,40.16,40.17,22400.0,29.2141,29.2141,29.185,29.1923,22400.0
2013-09-27 11:55:00,40.17,40.2,40.16,40.18,19300.0,29.1923,29.2141,29.185,29.1996,19300.0
2013-09-27 12:00:00,40.18,40.2,40.18,40.2,11100.0,29.1996,29.2141,29.1996,29.2141,11100.0
2013-09-27 12:05:00,40.2,40.2,40.16,40.18,16900.0,29.2141,29.2141,29.185,29.1996,16900.0
2013-09-27 12:10:00,40.17,40.17,40.11,40.13,27600.0,29.1923,29.1923,29.1487,29.1632,27600.0
2013-09-27 12:15:00,40.12,40.17,40.12,40.17,13900.0,29.156,29.1923,29.156,29.1923,13900.0
2013-09-27 12:20:00,40.16,40.21,40.16,40.19,35900.0,29.185,29.2214,29.185,29.2068,35900.0
2013-09-27 12:25:00,40.18,40.19,40.16,40.17,16000.0,29.1996,29.2068,29.185,29.1923,16000.0
2013-09-27 12:30:00,40.17,40.21,40.16,40.21,37500.0,29.1923,29.2214,29.185,29.2214,37500.0
2013-09-27 12:35:00,40.2,40.21,40.17,40.17,35300.0,29.2141,29.2214,29.1923,29.1923,35300.0
2013-09-27 12:40:00,40.17,40.2,40.17,40.18,21400.0,29.1923,29.2141,29.1923,29.1996,21400.0
2013-09-27 12:45:00,40.17,40.18,40.13,40.13,16000.0,29.1923,29.1996,29.1632,29.1632,16000.0
2013-09-27 12:50:00,40.14,40.16,40.14,40.15,12200.0,29.1705,29.185,29.1705,29.1778,12200.0
2013-09-27 12:55:00,40.14,40.14,40.12,40.14,21100.0,29.1705,29.1705,29.156,29.1705,21100.0
2013-09-27 13:00:00,40.14,40.15,40.13,40.13,11200.0,29.1705,29.1778,29.1632,29.1632,11200.0
2013-09-27 13:05:00,40.13,40.14,40.12,40.13,13900.0,29.1632,29.1705,29.156,29.1632,13900.0
2013-09-27 13:10:00,40.13,40.14,40.13,40.14,7900.0,29.1632,29.1705,29.1632,29.1705,7900.0
2013-09-27 13:15:00,40.13,40.15,40.13,40.14,27400.0,29.1632,29.1778,29.1632,29.1705,27400.0
2013-09-27 13:20:00,40.15,40.15,40.1,40.11,31500.0,29.1778,29.1778,29.1414,29.1487,31500.0
2013-09-27 13:25:00,40.12,40.12,40.07,40.07,21300.0,29.156,29.156,29.1196,29.1196,21300.0
2013-09-27 13:30:00,40.07,40.09,40.06,40.07,25200.0,29.1196,29.1342,29.1123,29.1196,25200.0
2013-09-27 13:35:00,40.07,40.08,40.06,40.07,31200.0,29.1196,29.1269,29.1123,29.1196,31200.0
2013-09-27 13:40:00,40.07,40.09,40.06,40.09,11000.0,29.1196,29.1342,29.1123,29.1342,11000.0
2013-09-27 13:45:00,40.09,40.1,40.09,40.1,7500.0,29.1342,29.1414,29.1342,29.1414,7500.0
2013-09-27 13:50:00,40.09,40.11,40.08,40.08,22000.0,29.1342,29.1487,29.1269,29.1269,22000.0
2013-09-27 13:55:00,40.07,40.08,40.07,40.08,36800.0,29.1196,29.1269,29.1196,29.1269,36800.0
2013-09-27 14:00:00,40.08,40.09,40.07,40.08,14400.0,29.1269,29.1342,29.1196,29.1269,14400.0
2013-09-27 14:05:00,40.09,40.09,40.02,40.02,51300.0,29.1342,29.1342,29.0833,29.0833,51300.0
2013-09-27 14:10:00,40.02,40.03,40.01,40.01,10600.0,29.0833,29.0905,29.076,29.076,10600.0
2013-09-27 14:15:00,40.01,40.03,40.0,40.02,35700.0,29.076,29.0905,29.0687,29.0833,35700.0
2013-09-27 14:20:00,40.02,40.05,40.01,40.05,19500.0,29.0833,29.1051,29.076,29.1051,19500.0
2013-09-27 14:25:00,40.05,40.05,40.04,40.04,19300.0,29.1051,29.1051,29.0978,29.0978,19300.0
2013-09-27 14:30:00,40.04,40.05,40.01,40.02,53500.0,29.0978,29.1051,29.076,29.0833,53500.0
2013-09-27 14:35:00,40.01,40.02,40.0,40.02,31700.0,29.076,29.0833,29.0687,29.0833,31700.0
2013-09-27 14:40:00,40.01,40.02,40.01,40.01,14600.0,29.076,29.0833,29.076,29.076,14600.0
2013-09-27 14:45:00,40.02,40.03,40.01,40.03,20100.0,29.0833,29.0905,29.076,29.0905,20100.0
2013-09-27 14:50:00,40.02,40.05,40.02,40.05,26500.0,29.0833,29.1051,29.0833,29.1051,26500.0
2013-09-27 14:55:00,40.05,40.06,40.02,40.02,23600.0,29.1051,29.1123,29.0833,29.0833,23600.0
2013-09-27 15:00:00,40.03,40.05,40.02,40.03,54900.0,29.0905,29.1051,29.0833,29.0905,54900.0
2013-09-27 15:05:00,40.03,40.07,40.02,40.07,26400.0,29.0905,29.1196,29.0833,29.1196,26400.0
2013-09-27 15:10:00,40.07,40.09,40.05,40.09,28700.0,29.1196,29.1342,29.1051,29.1342,28700.0
2013-09-27 15:15:00,40.09,40.09,40.05,40.07,26500.0,29.1342,29.1342,29.1051,29.1196,26500.0
2013-09-27 15:20:00,40.07,40.09,40.06,40.09,51800.0,29.1196,29.1342,29.1123,29.1342,51800.0
2013-09-27 15:25:00,40.09,40.13,40.07,40.1,40800.0,29.1342,29.1632,29.1196,29.1414,40800.0
2013-09-27 15:30:00,40.11,40.12,40.09,40.12,31200.0,29.1487,29.156,29.1342,29.156,31200.0
2013-09-27 15:35:00,40.12,40.19,40.12,40.18,77000.0,29.156,29.2068,29.156,29.1996,77000.0
2013-09-27 15:40:00,40.17,40.19,40.15,40.18,48200.0,29.1923,29.2068,29.1778,29.1996,48200.0
2013-09-27 15:45:00,40.18,40.19,40.13,40.16,97300.0,29.1996,29.2068,29.1632,29.185,97300.0
2013-09-27 15:50:00,40.16,40.22,40.15,40.21,140000.0,29.185,29.2286,29.1778,29.2214,140000.0
2013-09-27 15:55:00,40.2,40.22,40.15,40.16,284400.0,29.2141,29.2286,29.1778,29.185,284400.0
2013-09-30 09:30:00,39.88,39.96,39.68,39.93,102300.0,28.9815,29.0397,28.8362,29.0179,102300.0
2013-09-30 09:35:00,39.91,39.91,39.77,39.85,56900.0,29.0033,29.0033,28.9016,28.9597,56900.0
2013-09-30 09:40:00,39.84,39.96,39.84,39.84,51300.0,28.9525,29.0397,28.9525,28.9525,51300.0
2013-09-30 09:45:00,39.84,39.91,39.84,39.88,64700.0,28.9525,29.0033,28.9525,28.9815,64700.0
2013-09-30 09:50:00,39.88,39.88,39.79,39.84,85800.0,28.9815,28.9815,28.9161,28.9525,85800.0
2013-09-30 09:55:00,39.83,39.83,39.73,39.78,113200.0,28.9452,28.9452,28.8725,28.9089,113200.0
2013-09-30 10:00:00,39.78,39.8,39.74,39.78,133300.0,28.9089,28.9234,28.8798,28.9089,133300.0
2013-09-30 10:05:00,39.79,39.86,39.78,39.82,118300.0,28.9161,28.967,28.9089,28.9379,118300.0
2013-09-30 10:10:00,39.82,39.9,39.81,39.9,157000.0,28.9379,28.9961,28.9307,28.9961,157000.0
2013-09-30 10:15:00,39.9,40.01,39.9,40.0,148900.0,28.9961,29.076,28.9961,29.0687,148900.0
2013-09-30 10:20:00,40.0,40.07,40.0,40.04,80100.0,29.0687,29.1196,29.0687,29.0978,80100.0
2013-09-30 10:25:00,40.04,40.06,39.98,40.01,70400.0,29.0978,29.1123,29.0542,29.076,70400.0
2013-09-30 10:30:00,40.01,40.04,39.97,40.03,56400.0,29.076,29.0978,29.0469,29.0905,56400.0
2013-09-30 10:35:00,40.03,40.12,40.03,40.08,68000.0,29.0905,29.156,29.0905,29.1269,68000.0
2013-09-30 10:40:00,40.07,40.13,40.04,40.12,55200.0,29.1196,29.1632,29.0978,29.156,55200.0
2013-09-30 10:45:00,40.12,40.14,40.08,40.11,58900.0,29.156,29.1705,29.1269,29.1487,58900.0
2013-09-30 10:50:00,40.11,40.16,40.11,40.14,82700.0,29.1487,29.185,29.1487,29.1705,82700.0
2013-09-30 10:55:00,40.15,40.15,40.05,40.05,57900.0,29.1778,29.1778,29.1051,29.1051,57900.0
2013-09-30 11:00:00,40.05,40.07,40.02,40.02,40600.0,29.1051,29.1196,29.0833,29.0833,40600.0
2013-09-30 11:05:00,40.03,40.08,40.02,40.04,52400.0,29.0905,29.1269,29.0833,29.0978,52400.0
2013-09-30 11:10:00,40.04,40.09,40.03,40.06,50700.0,29.0978,29.1342,29.0905,29.1123,50700.0
2013-09-30 11:15:00,40.06,40.08,40.05,40.07,37300.0,29.1123,29.1269,29.1051,29.1196,37300.0
2013-09-30 11:20:00,40.07,40.1,40.07,40.1,33000.0,29.1196,29.1414,29.1196,29.1414,33000.0
2013-09-30 11:25:00,40.1,40.14,40.08,40.12,73300.0,29.1414,29.1705,29.1269,29.156,73300.0
2013-09-30 11:30:00,40.12,40.18,40.12,40.15,43100.0,29.156,29.1996,29.156,29.1778,43100.0
2013-09-30 11:35:00,40.15,40.17,40.12,40.15,31200.0,29.1778,29.1923,29.156,29.1778,31200.0
2013-09-30 11:40:00,40.16,40.21,40.15,40.21,33500.0,29.185,29.2214,29.1778,29.2214,33500.0
2013-09-30 11:45:00,40.22,40.25,40.18,40.19,47400.0,29.2286,29.2504,29.1996,29.2068,47400.0
2013-09-30 11:50:00,40.18,40.22,40.18,40.22,32700.0,29.1996,29.2286,29.1996,29.2286,32700.0
2013-09-30 11:55:00,40.23,40.29,40.22,40.28,30100.0,29.2359,29.2795,29.2286,29.2722,30100.0
2013-09-30 12:00:00,40.29,40.3,40.25,40.25,44200.0,29.2795,29.2868,29.2504,29.2504,44200.0
2013-09-30 12:05:00,40.25,40.27,40.23,40.23,70000.0,29.2504,29.265,29.2359,29.2359,70000.0
2013-09-30 12:10:00,40.23,40.25,40.2,40.24,37800.0,29.2359,29.2504,29.2141,29.2432,37800.0
2013-09-30 12:15:00,40.23,40.26,40.19,40.2,29100.0,29.2359,29.2577,29.2068,29.2141,29100.0
2013-09-30 12:20:00,40.2,40.21,40.18,40.18,20500.0,29.2141,29.2214,29.1996,29.1996,20500.0
2013-09-30 12:25:00,40.18,40.22,40.18,40.22,18000.0,29.1996,29.2286,29.1996,29.2286,18000.0
2013-09-30 12:30:00,40.22,40.25,40.22,40.23,16300.0,29.2286,29.2504,29.2286,29.2359,16300.0
2013-09-30 12:35:00,40.23,40.26,40.23,40.23,24100.0,29.2359,29.2577,29.2359,29.2359,24100.0
2013-09-30 12:40:00,40.23,40.3,40.22,40.28,27700.0,29.2359,29.2868,29.2286,29.2722,27700.0
2013-09-30 12:45:00,40.28,40.3,40.27,40.29,16900.0,29.2722,29.2868,29.265,29.2795,16900.0
2013-09-30 12:50:00,40.28,40.29,40.23,40.23,34800.0,29.2722,29.2795,29.2359,29.2359,34800.0
2013-09-30 12:55:00,40.22,40.24,40.22,40.24,13000.0,29.2286,29.2432,29.2286,29.2432,13000.0
2013-09-30 13:00:00,40.24,40.31,40.24,40.28,29800.0,29.2432,29.294,29.2432,29.2722,29800.0
2013-09-30 13:05:00,40.29,40.32,40.28,40.31,12800.0,29.2795,29.3013,29.2722,29.294,12800.0
2013-09-30 13:10:00,40.31,40.31,40.25,40.25,16300.0,29.294,29.294,29.2504,29.2504,16300.0
2013-09-30 13:15:00,40.25,40.35,40.24,40.34,39600.0,29.2504,29.3231,29.2432,29.3158,39600.0
2013-09-30 13:20:00,40.35,40.35,40.3,40.3,35100.0,29.3231,29.3231,29.2868,29.2868,35100.0
2013-09-30 13:25:00,40.3,40.32,40.24,40.26,59300.0,29.2868,29.3013,29.2432,29.2577,59300.0
2013-09-30 13:30:00,40.26,40.32,40.25,40.32,41900.0,29.2577,29.3013,29.2504,29.3013,41900.0
2013-09-30 13:35:00,40.31,40.36,40.29,40.3,34000.0,29.294,29.3304,29.2795,29.2868,34000.0
2013-09-30 13:40:00,40.31,40.32,40.29,40.3,22800.0,29.294,29.3013,29.2795,29.2868,22800.0
2013-09-30 13:45:00,40.3,40.33,40.29,40.31,20500.0,29.2868,29.3086,29.2795,29.294,20500.0
2013-09-30 13:50:00,40.32,40.35,40.3,40.3,26800.0,29.3013,29.3231,29.2868,29.2868,26800.0
2013-09-30 13:55:00,40.3,40.31,40.22,40.27,46100.0,29.2868,29.294,29.2286,29.265,46100.0
2013-09-30 14:00:00,40.27,40.28,40.25,40.25,28700.0,29.265,29.2722,29.2504,29.2504,28700.0
2013-09-30 14:05:00,40.25,40.28,40.24,40.28,35800.0,29.2504,29.2722,29.2432,29.2722,35800.0
2013-09-30 14:10:00,40.29,40.33,40.28,40.33,34200.0,29.2795,29.3086,29.2722,29.3086,34200.0
2013-09-30 14:15:00,40.33,40.33,40.3,40.3,34500.0,29.3086,29.3086,29.2868,29.2868,34500.0
2013-09-30 14:20:00,40.3,40.31,40.27,40.29,18800.0,29.2868,29.294,29.265,29.2795,18800.0
2013-09-30 14:25:00,40.29,40.31,40.29,40.29,25400.0,29.2795,29.294,29.2795,29.2795,25400.0
2013-09-30 14:30:00,40.29,40.4,40.29,40.4,59400.0,29.2795,29.3594,29.2795,29.3594,59400.0
2013-09-30 14:35:00,40.4,40.41,40.37,40.38,32500.0,29.3594,29.3667,29.3376,29.3449,32500.0
2013-09-30 14:40:00,40.39,40.4,40.34,40.35,40700.0,29.3522,29.3594,29.3158,29.3231,40700.0
2013-09-30 14:45:00,40.35,40.41,40.34,40.4,23100.0,29.3231,29.3667,29.3158,29.3594,23100.0
2013-09-30 14:50:00,40.4,40.41,40.38,40.39,31600.0,29.3594,29.3667,29.3449,29.3522,31600.0
2013-09-30 14:55:00,40.38,40.39,40.33,40.33,25600.0,29.3449,29.3522,29.3086,29.3086,25600.0
2013-09-30 15:00:00,40.34,40.34,40.26,40.27,40500.0,29.3158,29.3158,29.2577,29.265,40500.0
2013-09-30 15:05:00,40.26,40.32,40.26,40.3,96800.0,29.2577,29.3013,29.2577,29.2868,96800.0
2013-09-30 15:10:00,40.3,40.31,40.23,40.25,45400.0,29.2868,29.294,29.2359,29.2504,45400.0
2013-09-30 15:15:00,40.25,40.27,40.2,40.23,106700.0,29.2504,29.265,29.2141,29.2359,106700.0
2013-09-30 15:20:00,40.23,40.29,40.22,40.27,42600.0,29.2359,29.2795,29.2286,29.265,42600.0
2013-09-30 15:25:00,40.27,40.28,40.24,40.26,47900.0,29.265,29.2722,29.2432,29.2577,47900.0
2013-09-30 15:30:00,40.26,40.27,40.19,40.23,117500.0,29.2577,29.265,29.2068,29.2359,117500.0
2013-09-30 15:35:00,40.24,40.3,40.23,40.24,91300.0,29.2432,29.2868,29.2359,29.2432,91300.0
2013-09-30 15:40:00,40.24,40.26,40.21,40.26,88400.0,29.2432,29.2577,29.2214,29.2577,88400.0
2013-09-30 15:45:00,40.25,40.31,40.22,40.24,116000.0,29.2504,29.294,29.2286,29.2432,116000.0
2013-09-30 15:50:00,40.24,40.25,40.18,40.22,214900.0,29.2432,29.2504,29.1996,29.2286,214900.0
2013-09-30 15:55:00,40.22,40.3,40.2,40.29,241300.0,29.2286,29.2868,29.2141,29.2795,241300.0
2013-10-01 09:30:00,40.21,40.42,40.21,40.38,83000.0,29.2214,29.374,29.2214,29.3449,83000.0
2013-10-01 09:35:00,40.39,40.5,40.39,40.44,87300.0,29.3522,29.4321,29.3522,29.3885,87300.0
2013-10-01 09:40:00,40.45,40.51,40.37,40.37,60100.0,29.3958,29.4394,29.3376,29.3376,60100.0
2013-10-01 09:45:00,40.36,40.4,40.33,40.35,70700.0,29.3304,29.3594,29.3086,29.3231,70700.0
2013-10-01 09:50:00,40.36,40.39,40.34,40.36,45400.0,29.3304,29.3522,29.3158,29.3304,45400.0
2013-10-01 09:55:00,40.37,40.38,40.31,40.31,40600.0,29.3376,29.3449,29.294,29.294,40600.0
2013-10-01 10:00:00,40.32,40.42,40.31,40.41,50900.0,29.3013,29.374,29.294,29.3667,50900.0
2013-10-01 10:05:00,40.41,40.43,40.38,40.41,31900.0,29.3667,29.3812,29.3449,29.3667,31900.0
2013-10-01 10:10:00,40.41,40.41,40.27,40.3,47800.0,29.3667,29.3667,29.265,29.2868,47800.0
2013-10-01 10:15:00,40.3,40.36,40.29,40.36,46400.0,29.2868,29.3304,29.2795,29.3304,46400.0
2013-10-01 10:20:00,40.36,40.44,40.36,40.43,69900.0,29.3304,29.3885,29.3304,29.3812,69900.0
2013-10-01 10:25:00,40.43,40.44,40.4,40.42,27500.0,29.3812,29.3885,29.3594,29.374,27500.0
2013-10-01 10:30:00,40.42,40.52,40.42,40.51,136400.0,29.374,29.4466,29.374,29.4394,136400.0
2013-10-01 10:35:00,40.51,40.51,40.47,40.5,39900.0,29.4394,29.4394,29.4103,29.4321,39900.0
2013-10-01 10:40:00,40.5,40.5,40.47,40.47,42200.0,29.4321,29.4321,29.4103,29.4103,42200.0
2013-10-01 10:45:00,40.47,40.51,40.47,40.5,50500.0,29.4103,29.4394,29.4103,29.4321,50500.0
2013-10-01 10:50:00,40.5,40.52,40.48,40.52,56700.0,29.4321,29.4466,29.4176,29.4466,56700.0
2013-10-01 10:55:00,40.52,40.55,40.48,40.5,75400.0,29.4466,29.4684,29.4176,29.4321,75400.0
2013-10-01 11:00:00,40.51,40.51,40.48,40.5,39200.0,29.4394,29.4394,29.4176,29.4321,39200.0
2013-10-01 11:05:00,40.5,40.51,40.48,40.49,34000.0,29.4321,29.4394,29.4176,29.4248,34000.0
2013-10-01 11:10:00,40.5,40.5,40.49,40.5,12800.0,29.4321,29.4321,29.4248,29.4321,12800.0
2013-10-01 11:15:00,40.5,40.51,40.47,40.5,61900.0,29.4321,29.4394,29.4103,29.4321,61900.0
2013-10-01 11:20:00,40.51,40.51,40.48,40.49,52200.0,29.4394,29.4394,29.4176,29.4248,52200.0
2013-10-01 11:25:00,40.49,40.5,40.47,40.47,37200.0,29.4248,29.4321,29.4103,29.4103,37200.0
2013-10-01 11:30:00,40.48,40.52,40.48,40.51,50600.0,29.4176,29.4466,29.4176,29.4394,50600.0
2013-10-01 11:35:00,40.52,40.52,40.51,40.52,61700.0,29.4466,29.4466,29.4394,29.4466,61700.0
2013-10-01 11:40:00,40.52,40.52,40.49,40.5,85700.0,29.4466,29.4466,29.4248,29.4321,85700.0
2013-10-01 11:45:00,40.5,40.51,40.48,40.5,49500.0,29.4321,29.4394,29.4176,29.4321,49500.0
2013-10-01 11:50:00,40.5,40.51,40.47,40.48,32100.0,29.4321,29.4394,29.4103,29.4176,32100.0
2013-10-01 11:55:00,40.48,40.5,40.47,40.48,38100.0,29.4176,29.4321,29.4103,29.4176,38100.0
2013-10-01 12:00:00,40.48,40.5,40.47,40.5,12300.0,29.4176,29.4321,29.4103,29.4321,12300.0
2013-10-01 12:05:00,40.49,40.5,40.47,40.48,25600.0,29.4248,29.4321,29.4103,29.4176,25600.0
2013-10-01 12:10:00,40.48,40.51,40.48,40.5,31000.0,29.4176,29.4394,29.4176,29.4321,31000.0
2013-10-01 12:15:00,40.49,40.5,40.48,40.49,16200.0,29.4248,29.4321,29.4176,29.4248,16200.0
2013-10-01 12:20:00,40.48,40.5,40.48,40.5,33500.0,29.4176,29.4321,29.4176,29.4321,33500.0
2013-10-01 12:25:00,40.5,40.53,40.48,40.51,99400.0,29.4321,29.4539,29.4176,29.4394,99400.0
2013-10-01 12:30:00,40.51,40.51,40.49,40.51,36700.0,29.4394,29.4394,29.4248,29.4394,36700.0
2013-10-01 12:35:00,40.51,40.52,40.48,40.49,29900.0,29.4394,29.4466,29.4176,29.4248,29900.0
2013-10-01 12:40:00,40.49,40.5,40.48,40.49,28300.0,29.4248,29.4321,29.4176,29.4248,28300.0
2013-10-01 12:45:00,40.48,40.5,40.48,40.49,19800.0,29.4176,29.4321,29.4176,29.4248,19800.0
2013-10-01 12:50:00,40.49,40.5,40.47,40.47,16300.0,29.4248,29.4321,29.4103,29.4103,16300.0
2013-10-01 12:55:00,40.48,40.48,40.44,40.44,30500.0,29.4176,29.4176,29.3885,29.3885,30500.0
2013-10-01 13:00:00,40.44,40.48,40.44,40.48,9300.0,29.3885,29.4176,29.3885,29.4176,9300.0
2013-10-01 13:05:00,40.48,40.5,40.48,40.49,31900.0,29.4176,29.4321,29.4176,29.4248,31900.0
2013-10-01 13:10:00,40.49,40.5,40.46,40.47,25200.0,29.4248,29.4321,29.403,29.4103,25200.0
2013-10-01 13:15:00,40.46,40.5,40.46,40.5,10600.0,29.403,29.4321,29.403,29.4321,10600.0
2013-10-01 13:20:00,40.49,40.5,40.47,40.48,15200.0,29.4248,29.4321,29.4103,29.4176,15200.0
2013-10-01 13:25:00,40.47,40.48,40.47,40.48,10600.0,29.4103,29.4176,29.4103,29.4176,10600.0
2013-10-01 13:30:00,40.48,40.49,40.48,40.48,21600.0,29.4176,29.4248,29.4176,29.4176,21600.0
2013-10-01 13:35:00,40.47,40.48,40.43,40.46,40300.0,29.4103,29.4176,29.3812,29.403,40300.0
2013-10-01 13:40:00,40.45,40.46,40.43,40.44,17500.0,29.3958,29.403,29.3812,29.3885,17500.0
2013-10-01 13:45:00,40.44,40.45,40.44,40.45,10000.0,29.3885,29.3958,29.3885,29.3958,10000.0
2013-10-01 13:50:00,40.45,40.48,40.44,40.46,29100.0,29.3958,29.4176,29.3885,29.403,29100.0
2013-10-01 13:55:00,40.47,40.48,40.46,40.47,18800.0,29.4103,29.4176,29.403,29.4103,18800.0
2013-10-01 14:00:00,40.48,40.48,40.44,40.44,26600.0,29.4176,29.4176,29.3885,29.3885,26600.0
2013-10-01 14:05:00,40.44,40.44,40.43,40.44,21100.0,29.3885,29.3885,29.3812,29.3885,21100.0
2013-10-01 14:10:00,40.44,40.45,40.43,40.45,20800.0,29.3885,29.3958,29.3812,29.3958,20800.0
2013-10-01 14:15:00,40.45,40.45,40.44,40.45,24700.0,29.3958,29.3958,29.3885,29.3958,24700.0
2013-10-01 14:20:00,40.45,40.45,40.42,40.42,28500.0,29.3958,29.3958,29.374,29.374,28500.0
2013-10-01 14:25:00,40.42,40.42,40.33,40.34,44400.0,29.374,29.374,29.3086,29.3158,44400.0
2013-10-01 14:30:00,40.33,40.38,40.33,40.38,26300.0,29.3086,29.3449,29.3086,29.3449,26300.0
2013-10-01 14:35:00,40.38,40.4,40.36,40.4,23500.0,29.3449,29.3594,29.3304,29.3594,23500.0
2013-10-01 14:40:00,40.4,40.41,40.38,40.38,30600.0,29.3594,29.3667,29.3449,29.3449,30600.0
2013-10-01 14:45:00,40.38,40.39,40.34,40.36,23600.0,29.3449,29.3522,29.3158,29.3304,23600.0
2013-10-01 14:50:00,40.36,40.41,40.36,40.4,57200.0,29.3304,29.3667,29.3304,29.3594,57200.0
2013-10-01 14:55:00,40.41,40.41,40.37,40.4,26400.0,29.3667,29.3667,29.3376,29.3594,26400.0
2013-10-01 15:00:00,40.4,40.4,40.34,40.34,51700.0,29.3594,29.3594,29.3158,29.3158,51700.0
2013-10-01 15:05:00,40.33,40.34,40.27,40.32,57700.0,29.3086,29.3158,29.265,29.3013,57700.0
2013-10-01 15:10:00,40.32,40.38,40.32,40.38,57700.0,29.3013,29.3449,29.3013,29.3449,57700.0
2013-10-01 15:15:00,40.38,40.4,40.35,40.4,45600.0,29.3449,29.3594,29.3231,29.3594,45600.0
2013-10-01 15:20:00,40.4,40.4,40.34,40.36,39700.0,29.3594,29.3594,29.3158,29.3304,39700.0
2013-10-01 15:25:00,40.36,40.41,40.36,40.39,34900.0,29.3304,29.3667,29.3304,29.3522,34900.0
2013-10-01 15:30:00,40.39,40.44,40.39,40.43,46800.0,29.3522,29.3885,29.3522,29.3812,46800.0
2013-10-01 15:35:00,40.44,40.48,40.42,40.44,41700.0,29.3885,29.4176,29.374,29.3885,41700.0
2013-10-01 15:40:00,40.44,40.45,40.41,40.43,48900.0,29.3885,29.3958,29.3667,29.3812,48900.0
2013-10-01 15:45:00,40.42,40.44,40.38,40.43,58600.0,29.374,29.3885,29.3449,29.3812,58600.0
2013-10-01 15:50:00,40.42,40.45,40.41,40.41,160300.0,29.374,29.3958,29.3667,29.3667,160300.0
2013-10-01 15:55:00,40.42,40.42,40.38,40.4,335400.0,29.374,29.374,29.3449,29.3594,335400.0
2013-10-02 09:30:00,40.05,40.32,40.05,40.26,138900.0,29.1051,29.3013,29.1051,29.2577,138900.0
2013-10-02 09:35:00,40.29,40.41,40.29,40.39,165700.0,29.2795,29.3667,29.2795,29.3522,165700.0
2013-10-02 09:40:00,40.39,40.45,40.38,40.44,79000.0,29.3522,29.3958,29.3449,29.3885,79000.0
2013-10-02 09:45:00,40.44,40.47,40.39,40.41,52900.0,29.3885,29.4103,29.3522,29.3667,52900.0
2013-10-02 09:50:00,40.4,40.41,40.32,40.38,48400.0,29.3594,29.3667,29.3013,29.3449,48400.0
2013-10-02 09:55:00,40.37,40.38,40.29,40.3,41600.0,29.3376,29.3449,29.2795,29.2868,41600.0
2013-10-02 10:00:00,40.29,40.32,40.24,40.26,45900.0,29.2795,29.3013,29.2432,29.2577,45900.0
2013-10-02 10:05:00,40.25,40.25,40.16,40.19,76300.0,29.2504,29.2504,29.185,29.2068,76300.0
2013-10-02 10:10:00,40.19,40.2,40.11,40.14,104700.0,29.2068,29.2141,29.1487,29.1705,104700.0
2013-10-02 10:15:00,40.14,40.23,40.11,40.22,60000.0,29.1705,29.2359,29.1487,29.2286,60000.0
2013-10-02 10:20:00,40.22,40.22,40.14,40.21,36400.0,29.2286,29.2286,29.1705,29.2214,36400.0
2013-10-02 10:25:00,40.2,40.2,40.14,40.2,24200.0,29.2141,29.2141,29.1705,29.2141,24200.0
2013-10-02 10:30:00,40.19,40.19,40.13,40.17,25200.0,29.2068,29.2068,29.1632,29.1923,25200.0
2013-10-02 10:35:00,40.17,40.25,40.16,40.24,33500.0,29.1923,29.2504,29.185,29.2432,33500.0
2013-10-02 10:40:00,40.23,40.23,40.18,40.21,18200.0,29.2359,29.2359,29.1996,29.2214,18200.0
2013-10-02 10:45:00,40.21,40.22,40.18,40.19,22000.0,29.2214,29.2286,29.1996,29.2068,22000.0
2013-10-02 10:50:00,40.19,40.21,40.18,40.2,16300.0,29.2068,29.2214,29.1996,29.2141,16300.0
2013-10-02 10:55:00,40.2,40.25,40.2,40.25,33800.0,29.2141,29.2504,29.2141,29.2504,33800.0
2013-10-02 11:00:00,40.25,40.26,40.22,40.22,20200.0,29.2504,29.2577,29.2286,29.2286,20200.0
2013-10-02 11:05:00,40.22,40.25,40.22,40.25,22900.0,29.2286,29.2504,29.2286,29.2504,22900.0
2013-10-02 11:10:00,40.25,40.28,40.24,40.28,17100.0,29.2504,29.2722,29.2432,29.2722,17100.0
2013-10-02 11:15:00,40.28,40.32,40.28,40.31,13100.0,29.2722,29.3013,29.2722,29.294,13100.0
2013-10-02 11:20:00,40.3,40.3,40.25,40.28,27300.0,29.2868,29.2868,29.2504,29.2722,27300.0
2013-10-02 11:25:00,40.28,40.3,40.25,40.26,19500.0,29.2722,29.2868,29.2504,29.2577,19500.0
2013-10-02 11:30:00,40.27,40.28,40.23,40.23,24400.0,29.265,29.2722,29.2359,29.2359,24400.0
2013-10-02 11:35:00,40.23,40.23,40.19,40.19,23600.0,29.2359,29.2359,29.2068,29.2068,23600.0
2013-10-02 11:40:00,40.19,40.2,40.17,40.18,14100.0,29.2068,29.2141,29.1923,29.1996,14100.0
2013-10-02 11:45:00,40.18,40.23,40.18,40.22,7200.0,29.1996,29.2359,29.1996,29.2286,7200.0
2013-10-02 11:50:00,40.23,40.23,40.19,40.2,79300.0,29.2359,29.2359,29.2068,29.2141,79300.0
2013-10-02 11:55:00,40.2,40.2,40.18,40.18,12600.0,29.2141,29.2141,29.1996,29.1996,12600.0
2013-10-02 12:00:00,40.18,40.19,40.16,40.17,36500.0,29.1996,29.2068,29.185,29.1923,36500.0
2013-10-02 12:05:00,40.18,40.2,40.17,40.17,17700.0,29.1996,29.2141,29.1923,29.1923,17700.0
2013-10-02 12:10:00,40.18,40.19,40.15,40.16,19100.0,29.1996,29.2068,29.1778,29.185,19100.0
2013-10-02 12:15:00,40.16,40.18,40.14,40.14,38500.0,29.185,29.1996,29.1705,29.1705,38500.0
2013-10-02 12:20:00,40.15,40.19,40.15,40.15,35400.0,29.1778,29.2068,29.1778,29.1778,35400.0
2013-10-02 12:25:00,40.15,40.18,40.15,40.16,24500.0,29.1778,29.1996,29.1778,29.185,24500.0
2013-10-02 12:30:00,40.15,40.16,40.13,40.14,56400.0,29.1778,29.185,29.1632,29.1705,56400.0
2013-10-02 12:35:00,40.15,40.19,40.15,40.19,11200.0,29.1778,29.2068,29.1778,29.2068,11200.0
2013-10-02 12:40:00,40.19,40.26,40.19,40.25,23700.0,29.2068,29.2577,29.2068,29.2504,23700.0
2013-10-02 12:45:00,40.25,40.25,40.22,40.23,26700.0,29.2504,29.2504,29.2286,29.2359,26700.0
2013-10-02 12:50:00,40.22,40.24,40.22,40.23,5600.0,29.2286,29.2432,29.2286,29.2359,5600.0
2013-10-02 12:55:00,40.24,40.24,40.22,40.22,12300.0,29.2432,29.2432,29.2286,29.2286,12300.0
2013-10-02 13:00:00,40.23,40.25,40.22,40.24,18000.0,29.2359,29.2504,29.2286,29.2432,18000.0
2013-10-02 13:05:00,40.25,40.3,40.24,40.29,28000.0,29.2504,29.2868,29.2432,29.2795,28000.0
2013-10-02 13:10:00,40.29,40.3,40.29,40.29,49600.0,29.2795,29.2868,29.2795,29.2795,49600.0
2013-10-02 13:15:00,40.3,40.31,40.28,40.3,37200.0,29.2868,29.294,29.2722,29.2868,37200.0
2013-10-02 13:20:00,40.3,40.34,40.3,40.31,26300.0,29.2868,29.3158,29.2868,29.294,26300.0
2013-10-02 13:25:00,40.31,40.37,40.31,40.37,40400.0,29.294,29.3376,29.294,29.3376,40400.0
2013-10-02 13:30:00,40.36,40.36,40.31,40.33,27800.0,29.3304,29.3304,29.294,29.3086,27800.0
2013-10-02 13:35:00,40.32,40.34,40.31,40.31,38700.0,29.3013,29.3158,29.294,29.294,38700.0
2013-10-02 13:40:00,40.31,40.31,40.27,40.27,14400.0,29.294,29.294,29.265,29.265,14400.0
2013-10-02 13:45:00,40.27,40.31,40.27,40.3,42000.0,29.265,29.294,29.265,29.2868,42000.0
2013-10-02 13:50:00,40.29,40.3,40.29,40.3,17400.0,29.2795,29.2868,29.2795,29.2868,17400.0
2013-10-02 13:55:00,40.31,40.31,40.26,40.27,18700.0,29.294,29.294,29.2577,29.265,18700.0
2013-10-02 14:00:00,40.26,40.27,40.23,40.23,23300.0,29.2577,29.265,29.2359,29.2359,23300.0
2013-10-02 14:05:00,40.24,40.26,40.23,40.26,29800.0,29.2432,29.2577,29.2359,29.2577,29800.0
2013-10-02 14:10:00,40.26,40.26,40.22,40.22,23000.0,29.2577,29.2577,29.2286,29.2286,23000.0
2013-10-02 14:15:00,40.22,40.23,40.2,40.23,14400.0,29.2286,29.2359,29.2141,29.2359,14400.0
2013-10-02 14:20:00,40.23,40.23,40.21,40.23,17500.0,29.2359,29.2359,29.2214,29.2359,17500.0
2013-10-02 14:25:00,40.23,40.24,40.22,40.24,10000.0,29.2359,29.2432,29.2286,29.2432,10000.0
2013-10-02 14:30:00,40.24,40.24,40.21,40.22,22000.0,29.2432,29.2432,29.2214,29.2286,22000.0
2013-10-02 14:35:00,40.21,40.23,40.19,40.19,21400.0,29.2214,29.2359,29.2068,29.2068,21400.0
2013-10-02 14:40:00,40.2,40.2,40.16,40.16,22400.0,29.2141,29.2141,29.185,29.185,22400.0
2013-10-02 14:45:00,40.17,40.19,40.16,40.19,40900.0,29.1923,29.2068,29.185,29.2068,40900.0
2013-10-02 14:50:00,40.18,40.21,40.17,40.18,48200.0,29.1996,29.2214,29.1923,29.1996,48200.0
2013-10-02 14:55:00,40.17,40.18,40.15,40.18,25600.0,29.1923,29.1996,29.1778,29.1996,25600.0
2013-10-02 15:00:00,40.17,40.17,40.14,40.15,36800.0,29.1923,29.1923,29.1705,29.1778,36800.0
2013-10-02 15:05:00,40.15,40.17,40.14,40.17,30400.0,29.1778,29.1923,29.1705,29.1923,30400.0
2013-10-02 15:10:00,40.17,40.2,40.17,40.19,28900.0,29.1923,29.2141,29.1923,29.2068,28900.0
2013-10-02 15:15:00,40.19,40.2,40.17,40.2,20900.0,29.2068,29.2141,29.1923,29.2141,20900.0
2013-10-02 15:20:00,40.19,40.2,40.15,40.16,32400.0,29.2068,29.2141,29.1778,29.185,32400.0
2013-10-02 15:25:00,40.17,40.17,40.15,40.17,34400.0,29.1923,29.1923,29.1778,29.1923,34400.0
2013-10-02 15:30:00,40.17,40.23,40.17,40.23,44900.0,29.1923,29.2359,29.1923,29.2359,44900.0
2013-10-02 15:35:00,40.23,40.23,40.18,40.19,47300.0,29.2359,29.2359,29.1996,29.2068,47300.0
2013-10-02 15:40:00,40.18,40.21,40.18,40.21,30300.0,29.1996,29.2214,29.1996,29.2214,30300.0
2013-10-02 15:45:00,40.21,40.21,40.13,40.16,80300.0,29.2214,29.2214,29.1632,29.185,80300.0
2013-10-02 15:50:00,40.16,40.2,40.16,40.19,143700.0,29.185,29.2141,29.185,29.2068,143700.0
2013-10-02 15:55:00,40.19,40.27,40.19,40.26,273300.0,29.2068,29.265,29.2068,29.2577,273300.0
2013-10-03 09:30:00,40.12,40.29,40.06,40.26,125800.0,29.156,29.2795,29.1123,29.2577,125800.0
2013-10-03 09:35:00,40.27,40.36,40.26,40.27,76500.0,29.265,29.3304,29.2577,29.265,76500.0
2013-10-03 09:40:00,40.27,40.34,40.24,40.32,95700.0,29.265,29.3158,29.2432,29.3013,95700.0
2013-10-03 09:45:00,40.31,40.31,40.22,40.22,63200.0,29.294,29.294,29.2286,29.2286,63200.0
2013-10-03 09:50:00,40.23,40.27,40.23,40.26,111400.0,29.2359,29.265,29.2359,29.2577,111400.0
2013-10-03 09:55:00,40.26,40.28,40.23,40.26,37100.0,29.2577,29.2722,29.2359,29.2577,37100.0
2013-10-03 10:00:00,40.26,40.26,40.17,40.2,153700.0,29.2577,29.2577,29.1923,29.2141,153700.0
2013-10-03 10:05:00,40.19,40.22,40.16,40.22,93800.0,29.2068,29.2286,29.185,29.2286,93800.0
2013-10-03 10:10:00,40.22,40.22,40.13,40.13,223700.0,29.2286,29.2286,29.1632,29.1632,223700.0
2013-10-03 10:15:00,40.14,40.14,40.05,40.05,69100.0,29.1705,29.1705,29.1051,29.1051,69100.0
2013-10-03 10:20:00,40.06,40.08,39.96,39.97,95100.0,29.1123,29.1269,29.0397,29.0469,95100.0
2013-10-03 10:25:00,39.96,40.01,39.95,40.01,38100.0,29.0397,29.076,29.0324,29.076,38100.0
2013-10-03 10:30:00,40.01,40.02,39.96,40.02,44400.0,29.076,29.0833,29.0397,29.0833,44400.0
2013-10-03 10:35:00,40.02,40.06,40.01,40.04,30800.0,29.0833,29.1123,29.076,29.0978,30800.0
2013-10-03 10:40:00,40.04,40.07,40.02,40.05,241200.0,29.0978,29.1196,29.0833,29.1051,241200.0
2013-10-03 10:45:00,40.05,40.1,40.04,40.08,142600.0,29.1051,29.1414,29.0978,29.1269,142600.0
2013-10-03 10:50:00,40.07,40.12,40.05,40.11,50700.0,29.1196,29.156,29.1051,29.1487,50700.0
2013-10-03 10:55:00,40.11,40.14,40.11,40.12,63800.0,29.1487,29.1705,29.1487,29.156,63800.0
2013-10-03 11:00:00,40.14,40.18,40.13,40.16,92500.0,29.1705,29.1996,29.1632,29.185,92500.0
2013-10-03 11:05:00,40.15,40.17,40.13,40.17,54800.0,29.1778,29.1923,29.1632,29.1923,54800.0
2013-10-03 11:10:00,40.17,40.18,40.11,40.13,41800.0,29.1923,29.1996,29.1487,29.1632,41800.0
2013-10-03 11:15:00,40.12,40.13,40.07,40.1,58900.0,29.156,29.1632,29.1196,29.1414,58900.0
2013-10-03 11:20:00,40.1,40.18,40.1,40.17,29200.0,29.1414,29.1996,29.1414,29.1923,29200.0
2013-10-03 11:25:00,40.18,40.18,40.13,40.15,65000.0,29.1996,29.1996,29.1632,29.1778,65000.0
2013-10-03 11:30:00,40.14,40.19,40.12,40.16,42200.0,29.1705,29.2068,29.156,29.185,42200.0
2013-10-03 11:35:00,40.16,40.17,40.08,40.12,45600.0,29.185,29.1923,29.1269,29.156,45600.0
2013-10-03 11:40:00,40.11,40.11,40.01,40.08,113400.0,29.1487,29.1487,29.076,29.1269,113400.0
2013-10-03 11:45:00,40.08,40.09,40.01,40.04,111900.0,29.1269,29.1342,29.076,29.0978,111900.0
2013-10-03 11:50:00,40.04,40.05,40.02,40.04,43100.0,29.0978,29.1051,29.0833,29.0978,43100.0
2013-10-03 11:55:00,40.04,40.07,39.98,39.99,130500.0,29.0978,29.1196,29.0542,29.0615,130500.0
2013-10-03 12:00:00,39.98,39.99,39.88,39.89,51300.0,29.0542,29.0615,28.9815,28.9888,51300.0
2013-10-03 12:05:00,39.9,39.94,39.89,39.93,54900.0,28.9961,29.0251,28.9888,29.0179,54900.0
2013-10-03 12:10:00,39.93,39.95,39.92,39.93,36200.0,29.0179,29.0324,29.0106,29.0179,36200.0
2013-10-03 12:15:00,39.92,39.93,39.87,39.9,41700.0,29.0106,29.0179,28.9743,28.9961,41700.0
2013-10-03 12:20:00,39.91,39.91,39.84,39.84,35900.0,29.0033,29.0033,28.9525,28.9525,35900.0
2013-10-03 12:25:00,39.85,39.9,39.84,39.9,38200.0,28.9597,28.9961,28.9525,28.9961,38200.0
2013-10-03 12:30:00,39.91,39.95,39.9,39.93,55400.0,29.0033,29.0324,28.9961,29.0179,55400.0
2013-10-03 12:35:00,39.93,39.97,39.89,39.9,29100.0,29.0179,29.0469,28.9888,28.9961,29100.0
2013-10-03 12:40:00,39.89,39.9,39.81,39.84,44800.0,28.9888,28.9961,28.9307,28.9525,44800.0
2013-10-03 12:45:00,39.84,39.98,39.84,39.96,49600.0,28.9525,29.0542,28.9525,29.0397,49600.0
2013-10-03 12:50:00,39.95,39.98,39.93,39.96,50300.0,29.0324,29.0542,29.0179,29.0397,50300.0
2013-10-03 12:55:00,39.97,40.03,39.97,40.02,22800.0,29.0469,29.0905,29.0469,29.0833,22800.0
2013-10-03 13:00:00,40.01,40.05,39.98,40.05,19800.0,29.076,29.1051,29.0542,29.1051,19800.0
2013-10-03 13:05:00,40.05,40.07,40.03,40.06,46200.0,29.1051,29.1196,29.0905,29.1123,46200.0
2013-10-03 13:10:00,40.07,40.09,40.04,40.04,32300.0,29.1196,29.1342,29.0978,29.0978,32300.0
2013-10-03 13:15:00,40.03,40.04,39.99,40.03,21600.0,29.0905,29.0978,29.0615,29.0905,21600.0
2013-10-03 13:20:00,40.03,40.08,40.01,40.07,21300.0,29.0905,29.1269,29.076,29.1196,21300.0
2013-10-03 13:25:00,40.07,40.16,40.07,40.16,64800.0,29.1196,29.185,29.1196,29.185,64800.0
2013-10-03 13:30:00,40.17,40.19,40.16,40.17,19500.0,29.1923,29.2068,29.185,29.1923,19500.0
2013-10-03 13:35:00,40.17,40.19,40.11,40.12,27400.0,29.1923,29.2068,29.1487,29.156,27400.0
2013-10-03 13:40:00,40.12,40.18,40.12,40.14,32500.0,29.156,29.1996,29.156,29.1705,32500.0
2013-10-03 13:45:00,40.15,40.17,40.11,40.13,29100.0,29.1778,29.1923,29.1487,29.1632,29100.0
2013-10-03 13:50:00,40.13,40.14,40.06,40.06,33900.0,29.1632,29.1705,29.1123,29.1123,33900.0
2013-10-03 13:55:00,40.06,40.16,40.06,40.14,34700.0,29.1123,29.185,29.1123,29.1705,34700.0
2013-10-03 14:00:00,40.14,40.16,40.12,40.16,45100.0,29.1705,29.185,29.156,29.185,45100.0
2013-10-03 14:05:00,40.15,40.16,40.11,40.14,28800.0,29.1778,29.185,29.1487,29.1705,28800.0
2013-10-03 14:10:00,40.13,40.18,40.13,40.18,51200.0,29.1632,29.1996,29.1632,29.1996,51200.0
2013-10-03 14:15:00,40.18,40.2,40.13,40.15,82800.0,29.1996,29.2141,29.1632,29.1778,82800.0
2013-10-03 14:20:00,40.15,40.16,40.02,40.03,206000.0,29.1778,29.185,29.0833,29.0905,206000.0
2013-10-03 14:25:00,40.03,40.17,40.03,40.16,140600.0,29.0905,29.1923,29.0905,29.185,140600.0
2013-10-03 14:30:00,40.14,40.15,40.06,40.08,92500.0,29.1705,29.1778,29.1123,29.1269,92500.0
2013-10-03 14:35:00,40.07,40.13,40.03,40.13,140900.0,29.1196,29.1632,29.0905,29.1632,140900.0
2013-10-03 14:40:00,40.13,40.2,40.13,40.18,69400.0,29.1632,29.2141,29.1632,29.1996,69400.0
2013-10-03 14:45:00,40.18,40.21,40.18,40.21,31000.0,29.1996,29.2214,29.1996,29.2214,31000.0
2013-10-03 14:50:00,40.2,40.27,40.2,40.25,52700.0,29.2141,29.265,29.2141,29.2504,52700.0
2013-10-03 14:55:00,40.25,40.29,40.23,40.23,42300.0,29.2504,29.2795,29.2359,29.2359,42300.0
2013-10-03 15:00:00,40.23,40.24,40.2,40.24,42400.0,29.2359,29.2432,29.2141,29.2432,42400.0
2013-10-03 15:05:00,40.25,40.29,40.25,40.26,50200.0,29.2504,29.2795,29.2504,29.2577,50200.0
2013-10-03 15:10:00,40.26,40.27,40.22,40.22,56400.0,29.2577,29.265,29.2286,29.2286,56400.0
2013-10-03 15:15:00,40.22,40.23,40.19,40.21,52800.0,29.2286,29.2359,29.2068,29.2214,52800.0
2013-10-03 15:20:00,40.2,40.25,40.2,40.24,92000.0,29.2141,29.2504,29.2141,29.2432,92000.0
2013-10-03 15:25:00,40.23,40.3,40.22,40.3,42900.0,29.2359,29.2868,29.2286,29.2868,42900.0
2013-10-03 15:30:00,40.29,40.29,40.25,40.25,55300.0,29.2795,29.2795,29.2504,29.2504,55300.0
2013-10-03 15:35:00,40.25,40.29,40.24,40.29,56200.0,29.2504,29.2795,29.2432,29.2795,56200.0
2013-10-03 15:40:00,40.28,40.3,40.26,40.29,61800.0,29.2722,29.2868,29.2577,29.2795,61800.0
2013-10-03 15:45:00,40.3,40.3,40.24,40.25,104900.0,29.2868,29.2868,29.2432,29.2504,104900.0
2013-10-03 15:50:00,40.25,40.27,40.24,40.24,117700.0,29.2504,29.265,29.2432,29.2432,117700.0
2013-10-03 15:55:00,40.25,40.25,40.17,40.23,282500.0,29.2504,29.2504,29.1923,29.2359,282500.0
2013-10-04 09:30:00,40.25,40.25,40.08,40.11,210800.0,29.2504,29.2504,29.1269,29.1487,210800.0
2013-10-04 09:35:00,40.11,40.14,40.03,40.1,113200.0,29.1487,29.1705,29.0905,29.1414,113200.0
2013-10-04 09:40:00,40.09,40.09,40.02,40.03,107000.0,29.1342,29.1342,29.0833,29.0905,107000.0
2013-10-04 09:45:00,40.04,40.04,39.84,39.85,294000.0,29.0978,29.0978,28.9525,28.9597,294000.0
2013-10-04 09:50:00,39.85,39.97,39.85,39.97,87800.0,28.9597,29.0469,28.9597,29.0469,87800.0
2013-10-04 09:55:00,39.97,40.08,39.97,40.02,195600.0,29.0469,29.1269,29.0469,29.0833,195600.0
2013-10-04 10:00:00,40.02,40.04,39.97,39.98,56600.0,29.0833,29.0978,29.0469,29.0542,56600.0
2013-10-04 10:05:00,39.99,40.02,39.98,40.0,127400.0,29.0615,29.0833,29.0542,29.0687,127400.0
2013-10-04 10:10:00,40.0,40.04,39.99,40.02,111200.0,29.0687,29.0978,29.0615,29.0833,111200.0
2013-10-04 10:15:00,40.02,40.06,40.02,40.04,91300.0,29.0833,29.1123,29.0833,29.0978,91300.0
2013-10-04 10:20:00,40.04,40.05,39.96,39.97,109200.0,29.0978,29.1051,29.0397,29.0469,109200.0
2013-10-04 10:25:00,39.98,39.99,39.94,39.95,101700.0,29.0542,29.0615,29.0251,29.0324,101700.0
2013-10-04 10:30:00,39.95,39.99,39.95,39.99,82100.0,29.0324,29.0615,29.0324,29.0615,82100.0
2013-10-04 10:35:00,39.99,40.0,39.93,39.94,130600.0,29.0615,29.0687,29.0179,29.0251,130600.0
2013-10-04 10:40:00,39.94,39.97,39.9,39.92,65300.0,29.0251,29.0469,28.9961,29.0106,65300.0
2013-10-04 10:45:00,39.92,39.95,39.91,39.93,83200.0,29.0106,29.0324,29.0033,29.0179,83200.0
2013-10-04 10:50:00,39.93,39.95,39.89,39.89,141400.0,29.0179,29.0324,28.9888,28.9888,141400.0
2013-10-04 10:55:00,39.88,39.88,39.83,39.87,92600.0,28.9815,28.9815,28.9452,28.9743,92600.0
2013-10-04 11:00:00,39.87,39.95,39.87,39.93,204100.0,28.9743,29.0324,28.9743,29.0179,204100.0
2013-10-04 11:05:00,39.93,40.02,39.92,39.95,72700.0,29.0179,29.0833,29.0106,29.0324,72700.0
2013-10-04 11:10:00,39.95,39.98,39.93,39.94,68900.0,29.0324,29.0542,29.0179,29.0251,68900.0
2013-10-04 11:15:00,39.93,40.0,39.92,39.99,57500.0,29.0179,29.0687,29.0106,29.0615,57500.0
2013-10-04 11:20:00,40.0,40.0,39.96,39.97,59300.0,29.0687,29.0687,29.0397,29.0469,59300.0
2013-10-04 11:25:00,39.97,40.0,39.93,39.94,81700.0,29.0469,29.0687,29.0179,29.0251,81700.0
2013-10-04 11:30:00,39.95,39.99,39.94,39.97,47900.0,29.0324,29.0615,29.0251,29.0469,47900.0
2013-10-04 11:35:00,39.97,40.0,39.94,39.99,52700.0,29.0469,29.0687,29.0251,29.0615,52700.0
2013-10-04 11:40:00,39.99,40.0,39.97,39.99,38000.0,29.0615,29.0687,29.0469,29.0615,38000.0
2013-10-04 11:45:00,40.0,40.05,39.99,40.05,50600.0,29.0687,29.1051,29.0615,29.1051,50600.0
2013-10-04 11:50:00,40.06,40.08,40.04,40.04,29900.0,29.1123,29.1269,29.0978,29.0978,29900.0
2013-10-04 11:55:00,40.05,40.05,40.01,40.03,27800.0,29.1051,29.1051,29.076,29.0905,27800.0
2013-10-04 12:00:00,40.02,40.04,39.98,39.99,39600.0,29.0833,29.0978,29.0542,29.0615,39600.0
2013-10-04 12:05:00,39.99,40.0,39.95,39.95,47500.0,29.0615,29.0687,29.0324,29.0324,47500.0
2013-10-04 12:10:00,39.96,39.96,39.93,39.94,39700.0,29.0397,29.0397,29.0179,29.0251,39700.0
2013-10-04 12:15:00,39.94,39.99,39.94,39.98,67500.0,29.0251,29.0615,29.0251,29.0542,67500.0
2013-10-04 12:20:00,39.99,40.0,39.97,39.98,19700.0,29.0615,29.0687,29.0469,29.0542,19700.0
2013-10-04 12:25:00,39.99,40.05,39.98,40.04,61000.0,29.0615,29.1051,29.0542,29.0978,61000.0
2013-10-04 12:30:00,40.05,40.06,40.01,40.05,60300.0,29.1051,29.1123,29.076,29.1051,60300.0
2013-10-04 12:35:00,40.05,40.07,40.03,40.03,58100.0,29.1051,29.1196,29.0905,29.0905,58100.0
2013-10-04 12:40:00,40.03,40.08,40.03,40.04,36600.0,29.0905,29.1269,29.0905,29.0978,36600.0
2013-10-04 12:45:00,40.05,40.06,40.02,40.04,43000.0,29.1051,29.1123,29.0833,29.0978,43000.0
2013-10-04 12:50:00,40.04,40.05,40.02,40.03,31600.0,29.0978,29.1051,29.0833,29.0905,31600.0
2013-10-04 12:55:00,40.04,40.06,40.03,40.03,30200.0,29.0978,29.1123,29.0905,29.0905,30200.0
2013-10-04 13:00:00,40.03,40.06,40.01,40.02,59600.0,29.0905,29.1123,29.076,29.0833,59600.0
2013-10-04 13:05:00,40.03,40.05,40.02,40.05,43700.0,29.0905,29.1051,29.0833,29.1051,43700.0
2013-10-04 13:10:00,40.05,40.05,40.01,40.03,31200.0,29.1051,29.1051,29.076,29.0905,31200.0
2013-10-04 13:15:00,40.02,40.03,40.0,40.02,41900.0,29.0833,29.0905,29.0687,29.0833,41900.0
2013-10-04 13:20:00,40.03,40.03,40.0,40.01,15800.0,29.0905,29.0905,29.0687,29.076,15800.0
2013-10-04 13:25:00,40.01,40.03,40.0,40.02,40300.0,29.076,29.0905,29.0687,29.0833,40300.0
2013-10-04 13:30:00,40.02,40.05,40.02,40.02,51700.0,29.0833,29.1051,29.0833,29.0833,51700.0
2013-10-04 13:35:00,40.03,40.04,40.02,40.02,32100.0,29.0905,29.0978,29.0833,29.0833,32100.0
2013-10-04 13:40:00,40.03,40.03,40.0,40.01,37100.0,29.0905,29.0905,29.0687,29.076,37100.0
2013-10-04 13:45:00,40.02,40.02,39.96,39.96,30100.0,29.0833,29.0833,29.0397,29.0397,30100.0
2013-10-04 13:50:00,39.96,39.97,39.93,39.93,55300.0,29.0397,29.0469,29.0179,29.0179,55300.0
2013-10-04 13:55:00,39.93,39.94,39.92,39.94,33000.0,29.0179,29.0251,29.0106,29.0251,33000.0
2013-10-04 14:00:00,39.94,39.94,39.92,39.93,95600.0,29.0251,29.0251,29.0106,29.0179,95600.0
2013-10-04 14:05:00,39.92,39.95,39.92,39.92,39000.0,29.0106,29.0324,29.0106,29.0106,39000.0
2013-10-04 14:10:00,39.92,39.97,39.92,39.95,60600.0,29.0106,29.0469,29.0106,29.0324,60600.0
2013-10-04 14:15:00,39.96,39.96,39.92,39.92,23200.0,29.0397,29.0397,29.0106,29.0106,23200.0
2013-10-04 14:20:00,39.92,39.92,39.9,39.91,27600.0,29.0106,29.0106,28.9961,29.0033,27600.0
2013-10-04 14:25:00,39.91,39.97,39.9,39.96,36200.0,29.0033,29.0469,28.9961,29.0397,36200.0
2013-10-04 14:30:00,39.97,39.99,39.97,39.97,56100.0,29.0469,29.0615,29.0469,29.0469,56100.0
2013-10-04 14:35:00,39.97,39.98,39.96,39.97,35800.0,29.0469,29.0542,29.0397,29.0469,35800.0
2013-10-04 14:40:00,39.97,39.97,39.93,39.93,35400.0,29.0469,29.0469,29.0179,29.0179,35400.0
2013-10-04 14:45:00,39.93,39.96,39.92,39.96,82600.0,29.0179,29.0397,29.0106,29.0397,82600.0
2013-10-04 14:50:00,39.96,39.98,39.93,39.93,69600.0,29.0397,29.0542,29.0179,29.0179,69600.0
2013-10-04 14:55:00,39.94,39.97,39.93,39.96,45100.0,29.0251,29.0469,29.0179,29.0397,45100.0
2013-10-04 15:00:00,39.96,39.98,39.95,39.98,42700.0,29.0397,29.0542,29.0324,29.0542,42700.0
2013-10-04 15:05:00,39.98,39.99,39.97,39.98,89200.0,29.0542,29.0615,29.0469,29.0542,89200.0
2013-10-04 15:10:00,39.98,40.02,39.97,40.02,60800.0,29.0542,29.0833,29.0469,29.0833,60800.0
2013-10-04 15:15:00,40.02,40.03,39.99,40.02,72800.0,29.0833,29.0905,29.0615,29.0833,72800.0
2013-10-04 15:20:00,40.02,40.02,39.97,40.0,77000.0,29.0833,29.0833,29.0469,29.0687,77000.0
2013-10-04 15:25:00,39.99,40.02,39.99,40.0,61400.0,29.0615,29.0833,29.0615,29.0687,61400.0
2013-10-04 15:30:00,40.0,40.02,39.99,40.0,52300.0,29.0687,29.0833,29.0615,29.0687,52300.0
2013-10-04 15:35:00,40.0,40.02,39.99,39.99,57600.0,29.0687,29.0833,29.0615,29.0615,57600.0
2013-10-04 15:40:00,39.99,40.0,39.94,39.94,54600.0,29.0615,29.0687,29.0251,29.0251,54600.0
2013-10-04 15:45:00,39.94,40.02,39.94,40.02,132500.0,29.0251,29.0833,29.0251,29.0833,132500.0
2013-10-04 15:50:00,40.02,40.02,39.96,39.97,122600.0,29.0833,29.0833,29.0397,29.0469,122600.0
2013-10-04 15:55:00,39.97,39.98,39.91,39.92,473500.0,29.0469,29.0542,29.0033,29.0106,473500.0
2013-10-07 09:30:00,39.61,39.71,39.52,39.7,173000.0,28.7853,28.858,28.7199,28.8507,173000.0
2013-10-07 09:35:00,39.7,39.73,39.62,39.72,102100.0,28.8507,28.8725,28.7926,28.8653,102100.0
2013-10-07 09:40:00,39.71,39.85,39.69,39.83,130000.0,28.858,28.9597,28.8435,28.9452,130000.0
2013-10-07 09:45:00,39.83,39.87,39.79,39.87,78900.0,28.9452,28.9743,28.9161,28.9743,78900.0
2013-10-07 09:50:00,39.87,39.92,39.85,39.91,106700.0,28.9743,29.0106,28.9597,29.0033,106700.0
2013-10-07 09:55:00,39.9,39.92,39.82,39.82,301900.0,28.9961,29.0106,28.9379,28.9379,301900.0
2013-10-07 10:00:00,39.83,39.9,39.79,39.9,141600.0,28.9452,28.9961,28.9161,28.9961,141600.0
2013-10-07 10:05:00,39.9,40.05,39.87,40.04,94900.0,28.9961,29.1051,28.9743,29.0978,94900.0
2013-10-07 10:10:00,40.03,40.04,39.94,39.95,82900.0,29.0905,29.0978,29.0251,29.0324,82900.0
2013-10-07 10:15:00,39.96,39.98,39.94,39.97,66800.0,29.0397,29.0542,29.0251,29.0469,66800.0
2013-10-07 10:20:00,39.97,40.0,39.92,40.0,150000.0,29.0469,29.0687,29.0106,29.0687,150000.0
2013-10-07 10:25:00,39.99,40.01,39.97,39.97,147200.0,29.0615,29.076,29.0469,29.0469,147200.0
2013-10-07 10:30:00,39.96,40.0,39.94,39.95,55000.0,29.0397,29.0687,29.0251,29.0324,55000.0
2013-10-07 10:35:00,39.95,39.97,39.91,39.91,45800.0,29.0324,29.0469,29.0033,29.0033,45800.0
2013-10-07 10:40:00,39.92,39.95,39.91,39.93,38800.0,29.0106,29.0324,29.0033,29.0179,38800.0
2013-10-07 10:45:00,39.93,39.97,39.92,39.94,82600.0,29.0179,29.0469,29.0106,29.0251,82600.0
2013-10-07 10:50:00,39.95,39.97,39.91,39.97,53700.0,29.0324,29.0469,29.0033,29.0469,53700.0
2013-10-07 10:55:00,39.96,39.97,39.93,39.95,29100.0,29.0397,29.0469,29.0179,29.0324,29100.0
2013-10-07 11:00:00,39.95,39.96,39.89,39.91,49800.0,29.0324,29.0397,28.9888,29.0033,49800.0
2013-10-07 11:05:00,39.91,39.93,39.9,39.91,35900.0,29.0033,29.0179,28.9961,29.0033,35900.0
2013-10-07 11:10:00,39.91,39.95,39.9,39.91,47800.0,29.0033,29.0324,28.9961,29.0033,47800.0
2013-10-07 11:15:00,39.9,39.9,39.85,39.85,44800.0,28.9961,28.9961,28.9597,28.9597,44800.0
2013-10-07 11:20:00,39.86,39.9,39.83,39.9,54500.0,28.967,28.9961,28.9452,28.9961,54500.0
2013-10-07 11:25:00,39.9,39.9,39.86,39.86,37700.0,28.9961,28.9961,28.967,28.967,37700.0
2013-10-07 11:30:00,39.86,39.95,39.85,39.94,65000.0,28.967,29.0324,28.9597,29.0251,65000.0
2013-10-07 11:35:00,39.95,39.97,39.91,39.91,45400.0,29.0324,29.0469,29.0033,29.0033,45400.0
2013-10-07 11:40:00,39.92,39.92,39.87,39.9,44600.0,29.0106,29.0106,28.9743,28.9961,44600.0
2013-10-07 11:45:00,39.9,39.96,39.9,39.96,35400.0,28.9961,29.0397,28.9961,29.0397,35400.0
2013-10-07 11:50:00,39.96,39.99,39.95,39.95,49000.0,29.0397,29.0615,29.0324,29.0324,49000.0
2013-10-07 11:55:00,39.95,39.97,39.94,39.95,33300.0,29.0324,29.0469,29.0251,29.0324,33300.0
2013-10-07 12:00:00,39.95,39.97,39.94,39.97,44600.0,29.0324,29.0469,29.0251,29.0469,44600.0
2013-10-07 12:05:00,39.97,40.03,39.96,40.02,61900.0,29.0469,29.0905,29.0397,29.0833,61900.0
2013-10-07 12:10:00,40.02,40.04,40.01,40.04,65000.0,29.0833,29.0978,29.076,29.0978,65000.0
2013-10-07 12:15:00,40.04,40.08,40.04,40.07,48800.0,29.0978,29.1269,29.0978,29.1196,48800.0
2013-10-07 12:20:00,40.08,40.08,40.03,40.05,58300.0,29.1269,29.1269,29.0905,29.1051,58300.0
2013-10-07 12:25:00,40.05,40.05,40.02,40.02,61900.0,29.1051,29.1051,29.0833,29.0833,61900.0
2013-10-07 12:30:00,40.02,40.02,39.97,40.0,62100.0,29.0833,29.0833,29.0469,29.0687,62100.0
2013-10-07 12:35:00,40.0,40.01,39.97,39.98,37200.0,29.0687,29.076,29.0469,29.0542,37200.0
2013-10-07 12:40:00,39.97,39.97,39.94,39.97,44200.0,29.0469,29.0469,29.0251,29.0469,44200.0
2013-10-07 12:45:00,39.97,40.0,39.97,39.98,21700.0,29.0469,29.0687,29.0469,29.0542,21700.0
2013-10-07 12:50:00,39.99,40.01,39.98,39.99,17100.0,29.0615,29.076,29.0542,29.0615,17100.0
2013-10-07 12:55:00,39.99,39.99,39.92,39.93,35400.0,29.0615,29.0615,29.0106,29.0179,35400.0
2013-10-07 13:00:00,39.92,39.97,39.92,39.95,56100.0,29.0106,29.0469,29.0106,29.0324,56100.0
2013-10-07 13:05:00,39.95,39.99,39.92,39.99,94400.0,29.0324,29.0615,29.0106,29.0615,94400.0
2013-10-07 13:10:00,39.98,40.05,39.98,40.02,79800.0,29.0542,29.1051,29.0542,29.0833,79800.0
2013-10-07 13:15:00,40.03,40.09,40.02,40.08,49900.0,29.0905,29.1342,29.0833,29.1269,49900.0
2013-10-07 13:20:00,40.08,40.1,40.06,40.06,29200.0,29.1269,29.1414,29.1123,29.1123,29200.0
2013-10-07 13:25:00,40.06,40.06,40.03,40.04,36700.0,29.1123,29.1123,29.0905,29.0978,36700.0
2013-10-07 13:30:00,40.05,40.09,40.05,40.07,57100.0,29.1051,29.1342,29.1051,29.1196,57100.0
2013-10-07 13:35:00,40.06,40.08,40.02,40.03,29200.0,29.1123,29.1269,29.0833,29.0905,29200.0
2013-10-07 13:40:00,40.03,40.05,40.02,40.05,33900.0,29.0905,29.1051,29.0833,29.1051,33900.0
2013-10-07 13:45:00,40.05,40.1,40.05,40.1,48900.0,29.1051,29.1414,29.1051,29.1414,48900.0
2013-10-07 13:50:00,40.11,40.14,40.1,40.13,43800.0,29.1487,29.1705,29.1414,29.1632,43800.0
2013-10-07 13:55:00,40.13,40.18,40.11,40.17,79200.0,29.1632,29.1996,29.1487,29.1923,79200.0
2013-10-07 14:00:00,40.18,40.22,40.17,40.19,59500.0,29.1996,29.2286,29.1923,29.2068,59500.0
2013-10-07 14:05:00,40.19,40.19,40.13,40.13,30600.0,29.2068,29.2068,29.1632,29.1632,30600.0
2013-10-07 14:10:00,40.13,40.16,40.11,40.12,57600.0,29.1632,29.185,29.1487,29.156,57600.0
2013-10-07 14:15:00,40.12,40.12,40.08,40.11,59500.0,29.156,29.156,29.1269,29.1487,59500.0
2013-10-07 14:20:00,40.11,40.12,40.08,40.1,45900.0,29.1487,29.156,29.1269,29.1414,45900.0
2013-10-07 14:25:00,40.1,40.12,40.07,40.11,42500.0,29.1414,29.156,29.1196,29.1487,42500.0
2013-10-07 14:30:00,40.1,40.11,40.08,40.08,44200.0,29.1414,29.1487,29.1269,29.1269,44200.0
2013-10-07 14:35:00,40.09,40.13,40.09,40.1,48000.0,29.1342,29.1632,29.1342,29.1414,48000.0
2013-10-07 14:40:00,40.1,40.11,40.03,40.03,48800.0,29.1414,29.1487,29.0905,29.0905,48800.0
2013-10-07 14:45:00,40.02,40.08,40.02,40.08,56400.0,29.0833,29.1269,29.0833,29.1269,56400.0
2013-10-07 14:50:00,40.07,40.08,40.04,40.05,49000.0,29.1196,29.1269,29.0978,29.1051,49000.0
2013-10-07 14:55:00,40.05,40.1,40.04,40.1,34900.0,29.1051,29.1414,29.0978,29.1414,34900.0
2013-10-07 15:00:00,40.09,40.1,40.07,40.1,54900.0,29.1342,29.1414,29.1196,29.1414,54900.0
2013-10-07 15:05:00,40.09,40.09,40.04,40.06,43800.0,29.1342,29.1342,29.0978,29.1123,43800.0
2013-10-07 15:10:00,40.07,40.08,40.05,40.08,28400.0,29.1196,29.1269,29.1051,29.1269,28400.0
2013-10-07 15:15:00,40.08,40.09,40.05,40.05,72500.0,29.1269,29.1342,29.1051,29.1051,72500.0
2013-10-07 15:20:00,40.05,40.06,39.96,39.97,54500.0,29.1051,29.1123,29.0397,29.0469,54500.0
2013-10-07 15:25:00,39.97,39.98,39.95,39.98,76500.0,29.0469,29.0542,29.0324,29.0542,76500.0
2013-10-07 15:30:00,39.97,39.98,39.96,39.98,59200.0,29.0469,29.0542,29.0397,29.0542,59200.0
2013-10-07 15:35:00,39.97,39.98,39.93,39.95,113800.0,29.0469,29.0542,29.0179,29.0324,113800.0
2013-10-07 15:40:00,39.95,39.97,39.91,39.92,113700.0,29.0324,29.0469,29.0033,29.0106,113700.0
2013-10-07 15:45:00,39.93,39.94,39.86,39.9,154200.0,29.0179,29.0251,28.967,28.9961,154200.0
2013-10-07 15:50:00,39.9,39.9,39.87,39.89,164700.0,28.9961,28.9961,28.9743,28.9888,164700.0
2013-10-07 15:55:00,39.9,39.92,39.85,39.86,342900.0,28.9961,29.0106,28.9597,28.967,342900.0
2013-10-08 09:30:00,39.9,39.9,39.71,39.73,124700.0,28.9961,28.9961,28.858,28.8725,124700.0
2013-10-08 09:35:00,39.72,39.74,39.58,39.59,101000.0,28.8653,28.8798,28.7635,28.7708,101000.0
2013-10-08 09:40:00,39.58,39.86,39.58,39.86,121600.0,28.7635,28.967,28.7635,28.967,121600.0
2013-10-08 09:45:00,39.85,39.85,39.7,39.71,129600.0,28.9597,28.9597,28.8507,28.858,129600.0
2013-10-08 09:50:00,39.72,39.72,39.63,39.71,76900.0,28.8653,28.8653,28.7999,28.858,76900.0
2013-10-08 09:55:00,39.71,39.75,39.65,39.68,172500.0,28.858,28.8871,28.8144,28.8362,172500.0
2013-10-08 10:00:00,39.69,39.7,39.57,39.6,186800.0,28.8435,28.8507,28.7563,28.7781,186800.0
2013-10-08 10:05:00,39.6,39.64,39.54,39.56,96200.0,28.7781,28.8071,28.7345,28.749,96200.0
2013-10-08 10:10:00,39.57,39.66,39.55,39.64,93600.0,28.7563,28.8217,28.7417,28.8071,93600.0
2013-10-08 10:15:00,39.65,39.76,39.64,39.76,146800.0,28.8144,28.8943,28.8071,28.8943,146800.0
2013-10-08 10:20:00,39.75,39.76,39.71,39.73,46900.0,28.8871,28.8943,28.858,28.8725,46900.0
2013-10-08 10:25:00,39.73,39.77,39.72,39.76,79400.0,28.8725,28.9016,28.8653,28.8943,79400.0
2013-10-08 10:30:00,39.76,39.77,39.73,39.74,76800.0,28.8943,28.9016,28.8725,28.8798,76800.0
2013-10-08 10:35:00,39.73,39.75,39.68,39.69,48200.0,28.8725,28.8871,28.8362,28.8435,48200.0
2013-10-08 10:40:00,39.68,39.7,39.65,39.7,100700.0,28.8362,28.8507,28.8144,28.8507,100700.0
2013-10-08 10:45:00,39.71,39.73,39.6,39.6,121700.0,28.858,28.8725,28.7781,28.7781,121700.0
2013-10-08 10:50:00,39.6,39.62,39.55,39.61,85200.0,28.7781,28.7926,28.7417,28.7853,85200.0
2013-10-08 10:55:00,39.61,39.62,39.56,39.57,48100.0,28.7853,28.7926,28.749,28.7563,48100.0
2013-10-08 11:00:00,39.57,39.57,39.43,39.43,77500.0,28.7563,28.7563,28.6545,28.6545,77500.0
2013-10-08 11:05:00,39.44,39.56,39.44,39.55,80900.0,28.6618,28.749,28.6618,28.7417,80900.0
2013-10-08 11:10:00,39.57,39.59,39.53,39.58,89100.0,28.7563,28.7708,28.7272,28.7635,89100.0
2013-10-08 11:15:00,39.57,39.59,39.54,39.56,85700.0,28.7563,28.7708,28.7345,28.749,85700.0
2013-10-08 11:20:00,39.57,39.58,39.49,39.51,75400.0,28.7563,28.7635,28.6981,28.7127,75400.0
2013-10-08 11:25:00,39.52,39.52,39.46,39.47,31300.0,28.7199,28.7199,28.6763,28.6836,31300.0
2013-10-08 11:30:00,39.47,39.47,39.4,39.4,71100.0,28.6836,28.6836,28.6327,28.6327,71100.0
2013-10-08 11:35:00,39.41,39.43,39.35,39.36,56600.0,28.64,28.6545,28.5964,28.6036,56600.0
2013-10-08 11:40:00,39.36,39.36,39.29,39.32,144000.0,28.6036,28.6036,28.5528,28.5746,144000.0
2013-10-08 11:45:00,39.32,39.35,39.29,39.32,100500.0,28.5746,28.5964,28.5528,28.5746,100500.0
2013-10-08 11:50:00,39.32,39.42,39.32,39.42,67700.0,28.5746,28.6472,28.5746,28.6472,67700.0
2013-10-08 11:55:00,39.42,39.44,39.41,39.42,56300.0,28.6472,28.6618,28.64,28.6472,56300.0
2013-10-08 12:00:00,39.42,39.42,39.36,39.4,57100.0,28.6472,28.6472,28.6036,28.6327,57100.0
2013-10-08 12:05:00,39.39,39.39,39.34,39.37,43000.0,28.6254,28.6254,28.5891,28.6109,43000.0
2013-10-08 12:10:00,39.38,39.38,39.32,39.37,49500.0,28.6182,28.6182,28.5746,28.6109,49500.0
2013-10-08 12:15:00,39.37,39.38,39.32,39.33,24800.0,28.6109,28.6182,28.5746,28.5818,24800.0
2013-10-08 12:20:00,39.33,39.33,39.26,39.26,71900.0,28.5818,28.5818,28.531,28.531,71900.0
2013-10-08 12:25:00,39.26,39.31,39.2,39.29,69100.0,28.531,28.5673,28.4874,28.5528,69100.0
2013-10-08 12:30:00,39.29,39.29,39.2,39.22,86800.0,28.5528,28.5528,28.4874,28.5019,86800.0
2013-10-08 12:35:00,39.22,39.32,39.2,39.32,96800.0,28.5019,28.5746,28.4874,28.5746,96800.0
2013-10-08 12:40:00,39.32,39.37,39.29,39.37,43000.0,28.5746,28.6109,28.5528,28.6109,43000.0
2013-10-08 12:45:00,39.37,39.43,39.37,39.41,43900.0,28.6109,28.6545,28.6109,28.64,43900.0
2013-10-08 12:50:00,39.41,39.43,39.35,39.35,43200.0,28.64,28.6545,28.5964,28.5964,43200.0
2013-10-08 12:55:00,39.35,39.43,39.35,39.43,39900.0,28.5964,28.6545,28.5964,28.6545,39900.0
2013-10-08 13:00:00,39.42,39.43,39.36,39.36,37700.0,28.6472,28.6545,28.6036,28.6036,37700.0
2013-10-08 13:05:00,39.36,39.38,39.34,39.35,27800.0,28.6036,28.6182,28.5891,28.5964,27800.0
2013-10-08 13:10:00,39.35,39.38,39.33,39.36,35000.0,28.5964,28.6182,28.5818,28.6036,35000.0
2013-10-08 13:15:00,39.36,39.37,39.3,39.32,37900.0,28.6036,28.6109,28.56,28.5746,37900.0
2013-10-08 13:20:00,39.31,39.4,39.3,39.38,30200.0,28.5673,28.6327,28.56,28.6182,30200.0
2013-10-08 13:25:00,39.38,39.41,39.35,39.41,30400.0,28.6182,28.64,28.5964,28.64,30400.0
2013-10-08 13:30:00,39.41,39.45,39.39,39.4,22100.0,28.64,28.6691,28.6254,28.6327,22100.0
2013-10-08 13:35:00,39.4,39.41,39.37,39.39,16000.0,28.6327,28.64,28.6109,28.6254,16000.0
2013-10-08 13:40:00,39.38,39.39,39.34,39.36,27200.0,28.6182,28.6254,28.5891,28.6036,27200.0
2013-10-08 13:45:00,39.35,39.36,39.32,39.32,29400.0,28.5964,28.6036,28.5746,28.5746,29400.0
2013-10-08 13:50:00,39.32,39.38,39.32,39.36,39300.0,28.5746,28.6182,28.5746,28.6036,39300.0
2013-10-08 13:55:00,39.37,39.41,39.34,39.35,33500.0,28.6109,28.64,28.5891,28.5964,33500.0
2013-10-08 14:00:00,39.35,39.36,39.28,39.3,53300.0,28.5964,28.6036,28.5455,28.56,53300.0
2013-10-08 14:05:00,39.3,39.31,39.26,39.28,31900.0,28.56,28.5673,28.531,28.5455,31900.0
2013-10-08 14:10:00,39.29,39.33,39.29,39.29,30800.0,28.5528,28.5818,28.5528,28.5528,30800.0
2013-10-08 14:15:00,39.29,39.3,39.24,39.26,57700.0,28.5528,28.56,28.5164,28.531,57700.0
2013-10-08 14:20:00,39.26,39.35,39.23,39.32,74200.0,28.531,28.5964,28.5092,28.5746,74200.0
2013-10-08 14:25:00,39.32,39.4,39.3,39.39,82400.0,28.5746,28.6327,28.56,28.6254,82400.0
2013-10-08 14:30:00,39.39,39.44,39.37,39.39,63000.0,28.6254,28.6618,28.6109,28.6254,63000.0
2013-10-08 14:35:00,39.4,39.4,39.33,39.38,65400.0,28.6327,28.6327,28.5818,28.6182,65400.0
2013-10-08 14:40:00,39.39,39.41,39.37,39.39,32200.0,28.6254,28.64,28.6109,28.6254,32200.0
2013-10-08 14:45:00,39.39,39.39,39.31,39.34,118400.0,28.6254,28.6254,28.5673,28.5891,118400.0
2013-10-08 14:50:00,39.33,39.34,39.29,39.32,67200.0,28.5818,28.5891,28.5528,28.5746,67200.0
2013-10-08 14:55:00,39.31,39.37,39.28,39.36,68500.0,28.5673,28.6109,28.5455,28.6036,68500.0
2013-10-08 15:00:00,39.36,39.37,39.32,39.33,58600.0,28.6036,28.6109,28.5746,28.5818,58600.0
2013-10-08 15:05:00,39.33,39.34,39.29,39.29,38500.0,28.5818,28.5891,28.5528,28.5528,38500.0
2013-10-08 15:10:00,39.28,39.31,39.26,39.28,67700.0,28.5455,28.5673,28.531,28.5455,67700.0
2013-10-08 15:15:00,39.29,39.34,39.27,39.34,60600.0,28.5528,28.5891,28.5382,28.5891,60600.0
2013-10-08 15:20:00,39.33,39.41,39.33,39.41,62800.0,28.5818,28.64,28.5818,28.64,62800.0
2013-10-08 15:25:00,39.41,39.46,39.39,39.45,110900.0,28.64,28.6763,28.6254,28.6691,110900.0
2013-10-08 15:30:00,39.44,39.48,39.35,39.37,83100.0,28.6618,28.6909,28.5964,28.6109,83100.0
2013-10-08 15:35:00,39.36,39.41,39.34,39.41,62500.0,28.6036,28.64,28.5891,28.64,62500.0
2013-10-08 15:40:00,39.4,39.42,39.38,39.4,55800.0,28.6327,28.6472,28.6182,28.6327,55800.0
2013-10-08 15:45:00,39.39,39.4,39.32,39.35,91000.0,28.6254,28.6327,28.5746,28.5964,91000.0
2013-10-08 15:50:00,39.35,39.36,39.29,39.3,228200.0,28.5964,28.6036,28.5528,28.56,228200.0
2013-10-08 15:55:00,39.3,39.31,39.22,39.25,395600.0,28.56,28.5673,28.5019,28.5237,395600.0
2013-10-09 09:30:00,39.26,39.4,39.26,39.38,99900.0,28.531,28.6327,28.531,28.6182,99900.0
2013-10-09 09:35:00,39.38,39.44,39.33,39.43,96400.0,28.6182,28.6618,28.5818,28.6545,96400.0
2013-10-09 09:40:00,39.43,39.44,39.26,39.27,160100.0,28.6545,28.6618,28.531,28.5382,160100.0
2013-10-09 09:45:00,39.28,39.32,39.26,39.28,92900.0,28.5455,28.5746,28.531,28.5455,92900.0
2013-10-09 09:50:00,39.28,39.29,39.18,39.25,187100.0,28.5455,28.5528,28.4728,28.5237,187100.0
2013-10-09 09:55:00,39.24,39.33,39.2,39.33,86600.0,28.5164,28.5818,28.4874,28.5818,86600.0
2013-10-09 10:00:00,39.33,39.33,39.23,39.24,140600.0,28.5818,28.5818,28.5092,28.5164,140600.0
2013-10-09 10:05:00,39.24,39.25,39.18,39.2,85900.0,28.5164,28.5237,28.4728,28.4874,85900.0
2013-10-09 10:10:00,39.2,39.21,39.08,39.15,163500.0,28.4874,28.4946,28.4002,28.451,163500.0
2013-10-09 10:15:00,39.15,39.24,39.15,39.24,90600.0,28.451,28.5164,28.451,28.5164,90600.0
2013-10-09 10:20:00,39.24,39.37,39.22,39.36,108000.0,28.5164,28.6109,28.5019,28.6036,108000.0
2013-10-09 10:25:00,39.37,39.39,39.35,39.37,59100.0,28.6109,28.6254,28.5964,28.6109,59100.0
2013-10-09 10:30:00,39.38,39.44,39.36,39.43,62000.0,28.6182,28.6618,28.6036,28.6545,62000.0
2013-10-09 10:35:00,39.44,39.45,39.4,39.42,71300.0,28.6618,28.6691,28.6327,28.6472,71300.0
2013-10-09 10:40:00,39.42,39.44,39.41,39.43,40500.0,28.6472,28.6618,28.64,28.6545,40500.0
2013-10-09 10:45:00,39.43,39.43,39.29,39.32,163000.0,28.6545,28.6545,28.5528,28.5746,163000.0
2013-10-09 10:50:00,39.32,39.33,39.22,39.27,96100.0,28.5746,28.5818,28.5019,28.5382,96100.0
2013-10-09 10:55:00,39.27,39.27,39.14,39.15,86700.0,28.5382,28.5382,28.4438,28.451,86700.0
2013-10-09 11:00:00,39.15,39.18,39.08,39.09,146300.0,28.451,28.4728,28.4002,28.4074,146300.0
2013-10-09 11:05:00,39.08,39.11,39.02,39.02,165100.0,28.4002,28.422,28.3566,28.3566,165100.0
2013-10-09 11:10:00,39.03,39.08,39.01,39.03,79300.0,28.3638,28.4002,28.3493,28.3638,79300.0
2013-10-09 11:15:00,39.02,39.03,38.97,38.98,96300.0,28.3566,28.3638,28.3202,28.3275,96300.0
2013-10-09 11:20:00,38.97,38.98,38.93,38.95,73400.0,28.3202,28.3275,28.2912,28.3057,73400.0
2013-10-09 11:25:00,38.94,39.0,38.94,38.99,49900.0,28.2984,28.342,28.2984,28.3348,49900.0
2013-10-09 11:30:00,39.0,39.07,39.0,39.05,75900.0,28.342,28.3929,28.342,28.3784,75900.0
2013-10-09 11:35:00,39.05,39.07,39.0,39.0,70800.0,28.3784,28.3929,28.342,28.342,70800.0
2013-10-09 11:40:00,39.01,39.02,38.94,38.95,122900.0,28.3493,28.3566,28.2984,28.3057,122900.0
2013-10-09 11:45:00,38.95,39.09,38.95,39.09,40100.0,28.3057,28.4074,28.3057,28.4074,40100.0
2013-10-09 11:50:00,39.09,39.1,39.06,39.06,70900.0,28.4074,28.4147,28.3856,28.3856,70900.0
2013-10-09 11:55:00,39.06,39.1,39.06,39.09,23800.0,28.3856,28.4147,28.3856,28.4074,23800.0
2013-10-09 12:00:00,39.09,39.13,39.07,39.08,40700.0,28.4074,28.4365,28.3929,28.4002,40700.0
2013-10-09 12:05:00,39.08,39.1,39.07,39.09,53500.0,28.4002,28.4147,28.3929,28.4074,53500.0
2013-10-09 12:10:00,39.09,39.13,39.08,39.12,35500.0,28.4074,28.4365,28.4002,28.4292,35500.0
2013-10-09 12:15:00,39.11,39.17,39.11,39.15,67200.0,28.422,28.4656,28.422,28.451,67200.0
2013-10-09 12:20:00,39.16,39.16,39.13,39.14,54200.0,28.4583,28.4583,28.4365,28.4438,54200.0
2013-10-09 12:25:00,39.14,39.16,39.14,39.15,37100.0,28.4438,28.4583,28.4438,28.451,37100.0
2013-10-09 12:30:00,39.16,39.18,39.15,39.17,40000.0,28.4583,28.4728,28.451,28.4656,40000.0
2013-10-09 12:35:00,39.18,39.24,39.18,39.22,73400.0,28.4728,28.5164,28.4728,28.5019,73400.0
2013-10-09 12:40:00,39.23,39.23,39.12,39.14,47400.0,28.5092,28.5092,28.4292,28.4438,47400.0
2013-10-09 12:45:00,39.13,39.14,39.05,39.06,31100.0,28.4365,28.4438,28.3784,28.3856,31100.0
2013-10-09 12:50:00,39.06,39.09,39.03,39.06,73000.0,28.3856,28.4074,28.3638,28.3856,73000.0
2013-10-09 12:55:00,39.07,39.07,39.03,39.03,33200.0,28.3929,28.3929,28.3638,28.3638,33200.0
2013-10-09 13:00:00,39.03,39.15,39.03,39.13,74300.0,28.3638,28.451,28.3638,28.4365,74300.0
2013-10-09 13:05:00,39.13,39.18,39.13,39.18,41800.0,28.4365,28.4728,28.4365,28.4728,41800.0
2013-10-09 13:10:00,39.17,39.25,39.16,39.25,42300.0,28.4656,28.5237,28.4583,28.5237,42300.0
2013-10-09 13:15:00,39.26,39.32,39.26,39.32,55900.0,28.531,28.5746,28.531,28.5746,55900.0
2013-10-09 13:20:00,39.33,39.38,39.31,39.36,37300.0,28.5818,28.6182,28.5673,28.6036,37300.0
2013-10-09 13:25:00,39.36,39.4,39.35,39.37,51300.0,28.6036,28.6327,28.5964,28.6109,51300.0
2013-10-09 13:30:00,39.37,39.43,39.34,39.35,40400.0,28.6109,28.6545,28.5891,28.5964,40400.0
2013-10-09 13:35:00,39.35,39.38,39.32,39.34,35800.0,28.5964,28.6182,28.5746,28.5891,35800.0
2013-10-09 13:40:00,39.33,39.37,39.33,39.36,30400.0,28.5818,28.6109,28.5818,28.6036,30400.0
2013-10-09 13:45:00,39.35,39.38,39.34,39.35,52600.0,28.5964,28.6182,28.5891,28.5964,52600.0
2013-10-09 13:50:00,39.35,39.44,39.34,39.44,77400.0,28.5964,28.6618,28.5891,28.6618,77400.0
2013-10-09 13:55:00,39.43,39.47,39.42,39.44,81600.0,28.6545,28.6836,28.6472,28.6618,81600.0
2013-10-09 14:00:00,39.44,39.46,39.34,39.44,117800.0,28.6618,28.6763,28.5891,28.6618,117800.0
2013-10-09 14:05:00,39.43,39.46,39.4,39.42,35000.0,28.6545,28.6763,28.6327,28.6472,35000.0
2013-10-09 14:10:00,39.43,39.43,39.35,39.35,34400.0,28.6545,28.6545,28.5964,28.5964,34400.0
2013-10-09 14:15:00,39.36,39.38,39.32,39.33,52100.0,28.6036,28.6182,28.5746,28.5818,52100.0
2013-10-09 14:20:00,39.32,39.38,39.27,39.3,110000.0,28.5746,28.6182,28.5382,28.56,110000.0
2013-10-09 14:25:00,39.31,39.4,39.3,39.4,73600.0,28.5673,28.6327,28.56,28.6327,73600.0
2013-10-09 14:30:00,39.39,39.44,39.38,39.43,48400.0,28.6254,28.6618,28.6182,28.6545,48400.0
2013-10-09 14:35:00,39.43,39.43,39.34,39.35,46800.0,28.6545,28.6545,28.5891,28.5964,46800.0
2013-10-09 14:40:00,39.34,39.35,39.29,39.32,31900.0,28.5891,28.5964,28.5528,28.5746,31900.0
2013-10-09 14:45:00,39.32,39.33,39.29,39.33,31600.0,28.5746,28.5818,28.5528,28.5818,31600.0
2013-10-09 14:50:00,39.32,39.38,39.31,39.36,46900.0,28.5746,28.6182,28.5673,28.6036,46900.0
2013-10-09 14:55:00,39.35,39.44,39.35,39.43,95000.0,28.5964,28.6618,28.5964,28.6545,95000.0
2013-10-09 15:00:00,39.43,39.45,39.41,39.45,69000.0,28.6545,28.6691,28.64,28.6691,69000.0
2013-10-09 15:05:00,39.45,39.47,39.41,39.46,74900.0,28.6691,28.6836,28.64,28.6763,74900.0
2013-10-09 15:10:00,39.45,39.48,39.45,39.48,104500.0,28.6691,28.6909,28.6691,28.6909,104500.0
2013-10-09 15:15:00,39.48,39.48,39.44,39.45,88200.0,28.6909,28.6909,28.6618,28.6691,88200.0
2013-10-09 15:20:00,39.44,39.47,39.43,39.45,52400.0,28.6618,28.6836,28.6545,28.6691,52400.0
2013-10-09 15:25:00,39.45,39.46,39.38,39.41,69100.0,28.6691,28.6763,28.6182,28.64,69100.0
2013-10-09 15:30:00,39.41,39.47,39.41,39.45,54800.0,28.64,28.6836,28.64,28.6691,54800.0
2013-10-09 15:35:00,39.46,39.47,39.42,39.44,137800.0,28.6763,28.6836,28.6472,28.6618,137800.0
2013-10-09 15:40:00,39.43,39.45,39.38,39.39,61100.0,28.6545,28.6691,28.6182,28.6254,61100.0
2013-10-09 15:45:00,39.38,39.38,39.3,39.33,191800.0,28.6182,28.6182,28.56,28.5818,191800.0
2013-10-09 15:50:00,39.32,39.36,39.27,39.32,399200.0,28.5746,28.6036,28.5382,28.5746,399200.0
2013-10-09 15:55:00,39.32,39.36,39.29,39.29,343800.0,28.5746,28.6036,28.5528,28.5528,343800.0
2013-10-10 09:30:00,39.56,39.78,39.56,39.73,144200.0,28.749,28.9089,28.749,28.8725,144200.0
2013-10-10 09:35:00,39.75,39.85,39.74,39.83,41400.0,28.8871,28.9597,28.8798,28.9452,41400.0
2013-10-10 09:40:00,39.84,39.88,39.8,39.83,129300.0,28.9525,28.9815,28.9234,28.9452,129300.0
2013-10-10 09:45:00,39.83,39.96,39.82,39.91,79700.0,28.9452,29.0397,28.9379,29.0033,79700.0
2013-10-10 09:50:00,39.91,39.95,39.83,39.88,81800.0,29.0033,29.0324,28.9452,28.9815,81800.0
2013-10-10 09:55:00,39.89,39.96,39.89,39.91,88100.0,28.9888,29.0397,28.9888,29.0033,88100.0
2013-10-10 10:00:00,39.92,39.96,39.89,39.9,103500.0,29.0106,29.0397,28.9888,28.9961,103500.0
2013-10-10 10:05:00,39.89,39.89,39.77,39.79,126300.0,28.9888,28.9888,28.9016,28.9161,126300.0
2013-10-10 10:10:00,39.8,39.8,39.7,39.75,167100.0,28.9234,28.9234,28.8507,28.8871,167100.0
2013-10-10 10:15:00,39.75,39.79,39.74,39.77,84000.0,28.8871,28.9161,28.8798,28.9016,84000.0
2013-10-10 10:20:00,39.77,39.84,39.75,39.84,62500.0,28.9016,28.9525,28.8871,28.9525,62500.0
2013-10-10 10:25:00,39.83,39.86,39.81,39.86,40000.0,28.9452,28.967,28.9307,28.967,40000.0
2013-10-10 10:30:00,39.87,39.88,39.81,39.82,84100.0,28.9743,28.9815,28.9307,28.9379,84100.0
2013-10-10 10:35:00,39.83,39.84,39.82,39.84,98500.0,28.9452,28.9525,28.9379,28.9525,98500.0
2013-10-10 10:40:00,39.84,39.86,39.83,39.83,58700.0,28.9525,28.967,28.9452,28.9452,58700.0
2013-10-10 10:45:00,39.83,39.86,39.82,39.82,59200.0,28.9452,28.967,28.9379,28.9379,59200.0
2013-10-10 10:50:00,39.82,39.86,39.79,39.79,257400.0,28.9379,28.967,28.9161,28.9161,257400.0
2013-10-10 10:55:00,39.79,39.83,39.78,39.82,70100.0,28.9161,28.9452,28.9089,28.9379,70100.0
2013-10-10 11:00:00,39.82,39.83,39.79,39.81,143600.0,28.9379,28.9452,28.9161,28.9307,143600.0
2013-10-10 11:05:00,39.82,39.84,39.79,39.83,95500.0,28.9379,28.9525,28.9161,28.9452,95500.0
2013-10-10 11:10:00,39.83,39.88,39.82,39.85,71600.0,28.9452,28.9815,28.9379,28.9597,71600.0
2013-10-10 11:15:00,39.86,39.91,39.85,39.86,62100.0,28.967,29.0033,28.9597,28.967,62100.0
2013-10-10 11:20:00,39.86,39.94,39.86,39.89,88300.0,28.967,29.0251,28.967,28.9888,88300.0
2013-10-10 11:25:00,39.89,39.95,39.87,39.94,92000.0,28.9888,29.0324,28.9743,29.0251,92000.0
2013-10-10 11:30:00,39.94,39.95,39.88,39.95,109500.0,29.0251,29.0324,28.9815,29.0324,109500.0
2013-10-10 11:35:00,39.95,40.02,39.92,39.97,136500.0,29.0324,29.0833,29.0106,29.0469,136500.0
2013-10-10 11:40:00,39.97,40.01,39.96,39.99,49500.0,29.0469,29.076,29.0397,29.0615,49500.0
2013-10-10 11:45:00,39.99,40.04,39.99,40.03,56600.0,29.0615,29.0978,29.0615,29.0905,56600.0
2013-10-10 11:50:00,40.04,40.05,40.01,40.05,42400.0,29.0978,29.1051,29.076,29.1051,42400.0
2013-10-10 11:55:00,40.05,40.07,40.01,40.02,43400.0,29.1051,29.1196,29.076,29.0833,43400.0
2013-10-10 12:00:00,40.03,40.05,39.99,40.0,82000.0,29.0905,29.1051,29.0615,29.0687,82000.0
2013-10-10 12:05:00,39.99,40.03,39.98,40.01,48200.0,29.0615,29.0905,29.0542,29.076,48200.0
2013-10-10 12:10:00,40.0,40.01,39.97,40.01,41000.0,29.0687,29.076,29.0469,29.076,41000.0
2013-10-10 12:15:00,40.01,40.04,40.0,40.02,23000.0,29.076,29.0978,29.0687,29.0833,23000.0
2013-10-10 12:20:00,40.01,40.02,39.99,40.02,27700.0,29.076,29.0833,29.0615,29.0833,27700.0
2013-10-10 12:25:00,40.02,40.04,40.01,40.03,17400.0,29.0833,29.0978,29.076,29.0905,17400.0
2013-10-10 12:30:00,40.03,40.08,40.03,40.08,38300.0,29.0905,29.1269,29.0905,29.1269,38300.0
2013-10-10 12:35:00,40.08,40.1,40.08,40.09,34100.0,29.1269,29.1414,29.1269,29.1342,34100.0
2013-10-10 12:40:00,40.09,40.11,40.07,40.11,24600.0,29.1342,29.1487,29.1196,29.1487,24600.0
2013-10-10 12:45:00,40.11,40.13,40.1,40.12,27000.0,29.1487,29.1632,29.1414,29.156,27000.0
2013-10-10 12:50:00,40.13,40.15,40.12,40.15,49800.0,29.1632,29.1778,29.156,29.1778,49800.0
2013-10-10 12:55:00,40.14,40.15,40.12,40.13,29600.0,29.1705,29.1778,29.156,29.1632,29600.0
2013-10-10 13:00:00,40.14,40.14,40.1,40.12,47000.0,29.1705,29.1705,29.1414,29.156,47000.0
2013-10-10 13:05:00,40.12,40.13,40.1,40.13,35700.0,29.156,29.1632,29.1414,29.1632,35700.0
2013-10-10 13:10:00,40.13,40.16,40.12,40.12,27100.0,29.1632,29.185,29.156,29.156,27100.0
2013-10-10 13:15:00,40.12,40.13,40.1,40.13,34000.0,29.156,29.1632,29.1414,29.1632,34000.0
2013-10-10 13:20:00,40.14,40.16,40.13,40.13,25900.0,29.1705,29.185,29.1632,29.1632,25900.0
2013-10-10 13:25:00,40.13,40.13,40.08,40.09,90300.0,29.1632,29.1632,29.1269,29.1342,90300.0
2013-10-10 13:30:00,40.08,40.12,40.08,40.11,50200.0,29.1269,29.156,29.1269,29.1487,50200.0
2013-10-10 13:35:00,40.1,40.1,40.08,40.1,16900.0,29.1414,29.1414,29.1269,29.1414,16900.0
2013-10-10 13:40:00,40.1,40.11,40.06,40.06,43300.0,29.1414,29.1487,29.1123,29.1123,43300.0
2013-10-10 13:45:00,40.07,40.09,40.06,40.06,60000.0,29.1196,29.1342,29.1123,29.1123,60000.0
2013-10-10 13:50:00,40.07,40.09,40.05,40.09,54200.0,29.1196,29.1342,29.1051,29.1342,54200.0
2013-10-10 13:55:00,40.09,40.11,40.07,40.09,44400.0,29.1342,29.1487,29.1196,29.1342,44400.0
2013-10-10 14:00:00,40.09,40.11,40.08,40.1,70100.0,29.1342,29.1487,29.1269,29.1414,70100.0
2013-10-10 14:05:00,40.1,40.1,40.07,40.09,53600.0,29.1414,29.1414,29.1196,29.1342,53600.0
2013-10-10 14:10:00,40.08,40.08,40.05,40.07,30800.0,29.1269,29.1269,29.1051,29.1196,30800.0
2013-10-10 14:15:00,40.07,40.08,40.04,40.05,51100.0,29.1196,29.1269,29.0978,29.1051,51100.0
2013-10-10 14:20:00,40.05,40.1,40.04,40.09,77900.0,29.1051,29.1414,29.0978,29.1342,77900.0
2013-10-10 14:25:00,40.09,40.12,40.09,40.12,40700.0,29.1342,29.156,29.1342,29.156,40700.0
2013-10-10 14:30:00,40.12,40.14,40.12,40.14,49500.0,29.156,29.1705,29.156,29.1705,49500.0
2013-10-10 14:35:00,40.14,40.17,40.1,40.11,66800.0,29.1705,29.1923,29.1414,29.1487,66800.0
2013-10-10 14:40:00,40.11,40.14,40.11,40.12,38500.0,29.1487,29.1705,29.1487,29.156,38500.0
2013-10-10 14:45:00,40.11,40.12,40.1,40.1,25900.0,29.1487,29.156,29.1414,29.1414,25900.0
2013-10-10 14:50:00,40.1,40.11,40.09,40.11,21700.0,29.1414,29.1487,29.1342,29.1487,21700.0
2013-10-10 14:55:00,40.1,40.11,40.08,40.09,44600.0,29.1414,29.1487,29.1269,29.1342,44600.0
2013-10-10 15:00:00,40.09,40.18,40.09,40.17,66600.0,29.1342,29.1996,29.1342,29.1923,66600.0
2013-10-10 15:05:00,40.17,40.21,40.16,40.2,50000.0,29.1923,29.2214,29.185,29.2141,50000.0
2013-10-10 15:10:00,40.2,40.25,40.18,40.23,106700.0,29.2141,29.2504,29.1996,29.2359,106700.0
2013-10-10 15:15:00,40.22,40.22,40.17,40.19,68400.0,29.2286,29.2286,29.1923,29.2068,68400.0
2013-10-10 15:20:00,40.19,40.23,40.19,40.23,42000.0,29.2068,29.2359,29.2068,29.2359,42000.0
2013-10-10 15:25:00,40.24,40.24,40.22,40.22,54300.0,29.2432,29.2432,29.2286,29.2286,54300.0
2013-10-10 15:30:00,40.23,40.24,40.21,40.21,42600.0,29.2359,29.2432,29.2214,29.2214,42600.0
2013-10-10 15:35:00,40.22,40.23,40.19,40.2,57400.0,29.2286,29.2359,29.2068,29.2141,57400.0
2013-10-10 15:40:00,40.2,40.24,40.18,40.19,81900.0,29.2141,29.2432,29.1996,29.2068,81900.0
2013-10-10 15:45:00,40.18,40.2,40.12,40.13,121400.0,29.1996,29.2141,29.156,29.1632,121400.0
2013-10-10 15:50:00,40.13,40.18,40.1,40.11,294200.0,29.1632,29.1996,29.1414,29.1487,294200.0
2013-10-10 15:55:00,40.11,40.12,40.07,40.11,557600.0,29.1487,29.156,29.1196,29.1487,557600.0
2013-10-11 09:30:00,39.82,40.07,39.82,39.99,147600.0,28.9379,29.1196,28.9379,29.0615,147600.0
2013-10-11 09:35:00,40.01,40.01,39.94,39.98,51100.0,29.076,29.076,29.0251,29.0542,51100.0
2013-10-11 09:40:00,39.99,40.04,39.95,40.04,100600.0,29.0615,29.0978,29.0324,29.0978,100600.0
2013-10-11 09:45:00,40.03,40.11,40.01,40.1,72000.0,29.0905,29.1487,29.076,29.1414,72000.0
2013-10-11 09:50:00,40.11,40.11,40.02,40.04,61300.0,29.1487,29.1487,29.0833,29.0978,61300.0
2013-10-11 09:55:00,40.04,40.13,40.02,40.11,55900.0,29.0978,29.1632,29.0833,29.1487,55900.0
2013-10-11 10:00:00,40.12,40.15,40.06,40.13,57300.0,29.156,29.1778,29.1123,29.1632,57300.0
2013-10-11 10:05:00,40.14,40.19,40.13,40.16,51200.0,29.1705,29.2068,29.1632,29.185,51200.0
2013-10-11 10:10:00,40.16,40.19,40.14,40.19,60900.0,29.185,29.2068,29.1705,29.2068,60900.0
2013-10-11 10:15:00,40.19,40.2,40.15,40.16,50300.0,29.2068,29.2141,29.1778,29.185,50300.0
2013-10-11 10:20:00,40.16,40.17,40.12,40.16,63500.0,29.185,29.1923,29.156,29.185,63500.0
2013-10-11 10:25:00,40.16,40.2,40.14,40.2,61200.0,29.185,29.2141,29.1705,29.2141,61200.0
2013-10-11 10:30:00,40.19,40.22,40.18,40.18,61300.0,29.2068,29.2286,29.1996,29.1996,61300.0
2013-10-11 10:35:00,40.18,40.19,40.17,40.17,31700.0,29.1996,29.2068,29.1923,29.1923,31700.0
2013-10-11 10:40:00,40.16,40.18,40.14,40.15,30400.0,29.185,29.1996,29.1705,29.1778,30400.0
2013-10-11 10:45:00,40.15,40.16,40.11,40.11,31500.0,29.1778,29.185,29.1487,29.1487,31500.0
2013-10-11 10:50:00,40.11,40.14,40.11,40.13,36000.0,29.1487,29.1705,29.1487,29.1632,36000.0
2013-10-11 10:55:00,40.13,40.21,40.13,40.2,126300.0,29.1632,29.2214,29.1632,29.2141,126300.0
2013-10-11 11:00:00,40.21,40.23,40.17,40.22,76900.0,29.2214,29.2359,29.1923,29.2286,76900.0
2013-10-11 11:05:00,40.22,40.27,40.2,40.23,89900.0,29.2286,29.265,29.2141,29.2359,89900.0
2013-10-11 11:10:00,40.22,40.25,40.22,40.22,34300.0,29.2286,29.2504,29.2286,29.2286,34300.0
2013-10-11 11:15:00,40.23,40.25,40.2,40.22,36300.0,29.2359,29.2504,29.2141,29.2286,36300.0
2013-10-11 11:20:00,40.21,40.27,40.2,40.27,40200.0,29.2214,29.265,29.2141,29.265,40200.0
2013-10-11 11:25:00,40.28,40.3,40.26,40.27,58300.0,29.2722,29.2868,29.2577,29.265,58300.0
2013-10-11 11:30:00,40.27,40.36,40.26,40.36,50800.0,29.265,29.3304,29.2577,29.3304,50800.0
2013-10-11 11:35:00,40.36,40.4,40.36,40.4,44800.0,29.3304,29.3594,29.3304,29.3594,44800.0
2013-10-11 11:40:00,40.39,40.41,40.38,40.39,53600.0,29.3522,29.3667,29.3449,29.3522,53600.0
2013-10-11 11:45:00,40.39,40.4,40.38,40.39,20300.0,29.3522,29.3594,29.3449,29.3522,20300.0
2013-10-11 11:50:00,40.38,40.4,40.37,40.39,31600.0,29.3449,29.3594,29.3376,29.3522,31600.0
2013-10-11 11:55:00,40.4,40.41,40.39,40.41,86800.0,29.3594,29.3667,29.3522,29.3667,86800.0
2013-10-11 12:00:00,40.4,40.4,40.38,40.38,61900.0,29.3594,29.3594,29.3449,29.3449,61900.0
2013-10-11 12:05:00,40.38,40.41,40.38,40.39,89200.0,29.3449,29.3667,29.3449,29.3522,89200.0
2013-10-11 12:10:00,40.38,40.39,40.36,40.37,17700.0,29.3449,29.3522,29.3304,29.3376,17700.0
2013-10-11 12:15:00,40.38,40.41,40.38,40.41,45500.0,29.3449,29.3667,29.3449,29.3667,45500.0
2013-10-11 12:20:00,40.41,40.43,40.38,40.39,63800.0,29.3667,29.3812,29.3449,29.3522,63800.0
2013-10-11 12:25:00,40.39,40.4,40.38,40.39,42800.0,29.3522,29.3594,29.3449,29.3522,42800.0
2013-10-11 12:30:00,40.38,40.4,40.38,40.38,29800.0,29.3449,29.3594,29.3449,29.3449,29800.0
2013-10-11 12:35:00,40.38,40.41,40.38,40.39,23600.0,29.3449,29.3667,29.3449,29.3522,23600.0
2013-10-11 12:40:00,40.4,40.41,40.38,40.38,53900.0,29.3594,29.3667,29.3449,29.3449,53900.0
2013-10-11 12:45:00,40.38,40.41,40.37,40.38,36400.0,29.3449,29.3667,29.3376,29.3449,36400.0
2013-10-11 12:50:00,40.37,40.39,40.37,40.37,22600.0,29.3376,29.3522,29.3376,29.3376,22600.0
2013-10-11 12:55:00,40.37,40.4,40.37,40.39,26800.0,29.3376,29.3594,29.3376,29.3522,26800.0
2013-10-11 13:00:00,40.39,40.41,40.37,40.4,26400.0,29.3522,29.3667,29.3376,29.3594,26400.0
2013-10-11 13:05:00,40.4,40.41,40.39,40.39,76800.0,29.3594,29.3667,29.3522,29.3522,76800.0
2013-10-11 13:10:00,40.4,40.4,40.38,40.39,23500.0,29.3594,29.3594,29.3449,29.3522,23500.0
2013-10-11 13:15:00,40.38,40.38,40.32,40.34,52000.0,29.3449,29.3449,29.3013,29.3158,52000.0
2013-10-11 13:20:00,40.34,40.34,40.32,40.34,18800.0,29.3158,29.3158,29.3013,29.3158,18800.0
2013-10-11 13:25:00,40.34,40.37,40.34,40.37,20500.0,29.3158,29.3376,29.3158,29.3376,20500.0
2013-10-11 13:30:00,40.37,40.39,40.37,40.38,21800.0,29.3376,29.3522,29.3376,29.3449,21800.0
2013-10-11 13:35:00,40.39,40.4,40.38,40.38,41800.0,29.3522,29.3594,29.3449,29.3449,41800.0
2013-10-11 13:40:00,40.38,40.38,40.34,40.35,28000.0,29.3449,29.3449,29.3158,29.3231,28000.0
2013-10-11 13:45:00,40.36,40.39,40.35,40.35,23700.0,29.3304,29.3522,29.3231,29.3231,23700.0
2013-10-11 13:50:00,40.36,40.38,40.34,40.38,32400.0,29.3304,29.3449,29.3158,29.3449,32400.0
2013-10-11 13:55:00,40.38,40.38,40.34,40.37,35500.0,29.3449,29.3449,29.3158,29.3376,35500.0
2013-10-11 14:00:00,40.37,40.4,40.36,40.4,52500.0,29.3376,29.3594,29.3304,29.3594,52500.0
2013-10-11 14:05:00,40.4,40.41,40.39,40.4,36400.0,29.3594,29.3667,29.3522,29.3594,36400.0
2013-10-11 14:10:00,40.41,40.41,40.39,40.4,57500.0,29.3667,29.3667,29.3522,29.3594,57500.0
2013-10-11 14:15:00,40.4,40.4,40.36,40.37,28400.0,29.3594,29.3594,29.3304,29.3376,28400.0
2013-10-11 14:20:00,40.38,40.39,40.37,40.39,11000.0,29.3449,29.3522,29.3376,29.3522,11000.0
2013-10-11 14:25:00,40.39,40.39,40.35,40.36,40200.0,29.3522,29.3522,29.3231,29.3304,40200.0
2013-10-11 14:30:00,40.36,40.36,40.34,40.36,21000.0,29.3304,29.3304,29.3158,29.3304,21000.0
2013-10-11 14:35:00,40.36,40.36,40.32,40.33,37200.0,29.3304,29.3304,29.3013,29.3086,37200.0
2013-10-11 14:40:00,40.32,40.34,40.32,40.33,18200.0,29.3013,29.3158,29.3013,29.3086,18200.0
2013-10-11 14:45:00,40.34,40.36,40.32,40.35,62400.0,29.3158,29.3304,29.3013,29.3231,62400.0
2013-10-11 14:50:00,40.35,40.35,40.33,40.34,22900.0,29.3231,29.3231,29.3086,29.3158,22900.0
2013-10-11 14:55:00,40.34,40.35,40.33,40.34,39700.0,29.3158,29.3231,29.3086,29.3158,39700.0
2013-10-11 15:00:00,40.35,40.36,40.3,40.32,61900.0,29.3231,29.3304,29.2868,29.3013,61900.0
2013-10-11 15:05:00,40.32,40.34,40.31,40.33,58300.0,29.3013,29.3158,29.294,29.3086,58300.0
2013-10-11 15:10:00,40.34,40.36,40.28,40.28,97600.0,29.3158,29.3304,29.2722,29.2722,97600.0
2013-10-11 15:15:00,40.28,40.29,40.26,40.26,84200.0,29.2722,29.2795,29.2577,29.2577,84200.0
2013-10-11 15:20:00,40.26,40.3,40.26,40.3,43500.0,29.2577,29.2868,29.2577,29.2868,43500.0
2013-10-11 15:25:00,40.3,40.34,40.29,40.33,42000.0,29.2868,29.3158,29.2795,29.3086,42000.0
2013-10-11 15:30:00,40.33,40.38,40.31,40.32,99100.0,29.3086,29.3449,29.294,29.3013,99100.0
2013-10-11 15:35:00,40.32,40.33,40.28,40.28,41500.0,29.3013,29.3086,29.2722,29.2722,41500.0
2013-10-11 15:40:00,40.29,40.32,40.29,40.32,39800.0,29.2795,29.3013,29.2795,29.3013,39800.0
2013-10-11 15:45:00,40.32,40.34,40.29,40.29,85100.0,29.3013,29.3158,29.2795,29.2795,85100.0
2013-10-11 15:50:00,40.29,40.33,40.29,40.32,74200.0,29.2795,29.3086,29.2795,29.3013,74200.0
2013-10-11 15:55:00,40.33,40.39,40.32,40.39,291000.0,29.3086,29.3522,29.3013,29.3522,291000.0
2013-10-14 09:30:00,40.18,40.35,40.14,40.34,80800.0,29.1996,29.3231,29.1705,29.3158,80800.0
2013-10-14 09:35:00,40.34,40.44,40.27,40.33,65600.0,29.3158,29.3885,29.265,29.3086,65600.0
2013-10-14 09:40:00,40.33,40.35,40.22,40.22,105900.0,29.3086,29.3231,29.2286,29.2286,105900.0
2013-10-14 09:45:00,40.22,40.27,40.16,40.26,118900.0,29.2286,29.265,29.185,29.2577,118900.0
2013-10-14 09:50:00,40.27,40.39,40.27,40.38,79400.0,29.265,29.3522,29.265,29.3449,79400.0
2013-10-14 09:55:00,40.38,40.48,40.38,40.45,59500.0,29.3449,29.4176,29.3449,29.3958,59500.0
2013-10-14 10:00:00,40.46,40.47,40.39,40.42,71400.0,29.403,29.4103,29.3522,29.374,71400.0
2013-10-14 10:05:00,40.42,40.43,40.32,40.36,69500.0,29.374,29.3812,29.3013,29.3304,69500.0
2013-10-14 10:10:00,40.35,40.46,40.35,40.45,49800.0,29.3231,29.403,29.3231,29.3958,49800.0
2013-10-14 10:15:00,40.45,40.5,40.43,40.49,171700.0,29.3958,29.4321,29.3812,29.4248,171700.0
2013-10-14 10:20:00,40.49,40.53,40.48,40.5,69700.0,29.4248,29.4539,29.4176,29.4321,69700.0
2013-10-14 10:25:00,40.5,40.5,40.46,40.5,44500.0,29.4321,29.4321,29.403,29.4321,44500.0
2013-10-14 10:30:00,40.5,40.51,40.46,40.48,141300.0,29.4321,29.4394,29.403,29.4176,141300.0
2013-10-14 10:35:00,40.48,40.51,40.48,40.49,55900.0,29.4176,29.4394,29.4176,29.4248,55900.0
2013-10-14 10:40:00,40.48,40.48,40.44,40.46,43100.0,29.4176,29.4176,29.3885,29.403,43100.0
2013-10-14 10:45:00,40.46,40.5,40.43,40.44,98500.0,29.403,29.4321,29.3812,29.3885,98500.0
2013-10-14 10:50:00,40.45,40.46,40.38,40.38,55100.0,29.3958,29.403,29.3449,29.3449,55100.0
2013-10-14 10:55:00,40.37,40.44,40.36,40.43,35700.0,29.3376,29.3885,29.3304,29.3812,35700.0
2013-10-14 11:00:00,40.43,40.45,40.41,40.42,51200.0,29.3812,29.3958,29.3667,29.374,51200.0
2013-10-14 11:05:00,40.43,40.44,40.42,40.43,14200.0,29.3812,29.3885,29.374,29.3812,14200.0
2013-10-14 11:10:00,40.44,40.47,40.44,40.46,64500.0,29.3885,29.4103,29.3885,29.403,64500.0
2013-10-14 11:15:00,40.46,40.46,40.42,40.44,45600.0,29.403,29.403,29.374,29.3885,45600.0
2013-10-14 11:20:00,40.44,40.5,40.43,40.5,86700.0,29.3885,29.4321,29.3812,29.4321,86700.0
2013-10-14 11:25:00,40.5,40.51,40.49,40.51,29400.0,29.4321,29.4394,29.4248,29.4394,29400.0
2013-10-14 11:30:00,40.5,40.52,40.49,40.5,94100.0,29.4321,29.4466,29.4248,29.4321,94100.0
2013-10-14 11:35:00,40.51,40.52,40.5,40.51,70400.0,29.4394,29.4466,29.4321,29.4394,70400.0
2013-10-14 11:40:00,40.52,40.52,40.48,40.49,51200.0,29.4466,29.4466,29.4176,29.4248,51200.0
2013-10-14 11:45:00,40.49,40.52,40.49,40.52,33600.0,29.4248,29.4466,29.4248,29.4466,33600.0
2013-10-14 11:50:00,40.52,40.53,40.5,40.52,129900.0,29.4466,29.4539,29.4321,29.4466,129900.0
2013-10-14 11:55:00,40.51,40.53,40.5,40.53,108000.0,29.4394,29.4539,29.4321,29.4539,108000.0
2013-10-14 12:00:00,40.52,40.52,40.5,40.5,83100.0,29.4466,29.4466,29.4321,29.4321,83100.0
2013-10-14 12:05:00,40.5,40.5,40.47,40.49,44100.0,29.4321,29.4321,29.4103,29.4248,44100.0
2013-10-14 12:10:00,40.49,40.5,40.48,40.5,37500.0,29.4248,29.4321,29.4176,29.4321,37500.0
2013-10-14 12:15:00,40.5,40.53,40.5,40.52,13700.0,29.4321,29.4539,29.4321,29.4466,13700.0
2013-10-14 12:20:00,40.53,40.56,40.53,40.56,26800.0,29.4539,29.4757,29.4539,29.4757,26800.0
2013-10-14 12:25:00,40.56,40.59,40.56,40.58,14800.0,29.4757,29.4975,29.4757,29.4902,14800.0
2013-10-14 12:30:00,40.58,40.6,40.58,40.58,47400.0,29.4902,29.5048,29.4902,29.4902,47400.0
2013-10-14 12:35:00,40.58,40.64,40.58,40.63,54600.0,29.4902,29.5338,29.4902,29.5266,54600.0
2013-10-14 12:40:00,40.62,40.63,40.6,40.61,36100.0,29.5193,29.5266,29.5048,29.512,36100.0
2013-10-14 12:45:00,40.61,40.63,40.6,40.61,49100.0,29.512,29.5266,29.5048,29.512,49100.0
2013-10-14 12:50:00,40.61,40.62,40.59,40.59,33200.0,29.512,29.5193,29.4975,29.4975,33200.0
2013-10-14 12:55:00,40.6,40.61,40.58,40.6,19500.0,29.5048,29.512,29.4902,29.5048,19500.0
2013-10-14 13:00:00,40.61,40.61,40.57,40.59,35200.0,29.512,29.512,29.483,29.4975,35200.0
2013-10-14 13:05:00,40.59,40.6,40.56,40.56,76100.0,29.4975,29.5048,29.4757,29.4757,76100.0
2013-10-14 13:10:00,40.57,40.59,40.55,40.56,75400.0,29.483,29.4975,29.4684,29.4757,75400.0
2013-10-14 13:15:00,40.56,40.57,40.55,40.55,33600.0,29.4757,29.483,29.4684,29.4684,33600.0
2013-10-14 13:20:00,40.56,40.57,40.52,40.53,61100.0,29.4757,29.483,29.4466,29.4539,61100.0
2013-10-14 13:25:00,40.53,40.54,40.52,40.54,34200.0,29.4539,29.4612,29.4466,29.4612,34200.0
2013-10-14 13:30:00,40.54,40.54,40.51,40.52,55600.0,29.4612,29.4612,29.4394,29.4466,55600.0
2013-10-14 13:35:00,40.52,40.54,40.52,40.54,19000.0,29.4466,29.4612,29.4466,29.4612,19000.0
2013-10-14 13:40:00,40.54,40.56,40.53,40.55,46300.0,29.4612,29.4757,29.4539,29.4684,46300.0
2013-10-14 13:45:00,40.55,40.56,40.52,40.53,35400.0,29.4684,29.4757,29.4466,29.4539,35400.0
2013-10-14 13:50:00,40.53,40.53,40.51,40.53,28500.0,29.4539,29.4539,29.4394,29.4539,28500.0
2013-10-14 13:55:00,40.53,40.54,40.52,40.54,54100.0,29.4539,29.4612,29.4466,29.4612,54100.0
2013-10-14 14:00:00,40.54,40.56,40.52,40.54,357000.0,29.4612,29.4757,29.4466,29.4612,357000.0
2013-10-14 14:05:00,40.55,40.55,40.51,40.51,164300.0,29.4684,29.4684,29.4394,29.4394,164300.0
2013-10-14 14:10:00,40.51,40.51,40.49,40.5,58600.0,29.4394,29.4394,29.4248,29.4321,58600.0
2013-10-14 14:15:00,40.51,40.54,40.5,40.54,68000.0,29.4394,29.4612,29.4321,29.4612,68000.0
2013-10-14 14:20:00,40.54,40.56,40.53,40.55,59800.0,29.4612,29.4757,29.4539,29.4684,59800.0
2013-10-14 14:25:00,40.56,40.57,40.54,40.55,45100.0,29.4757,29.483,29.4612,29.4684,45100.0
2013-10-14 14:30:00,40.55,40.58,40.55,40.57,85400.0,29.4684,29.4902,29.4684,29.483,85400.0
2013-10-14 14:35:00,40.56,40.57,40.55,40.56,57800.0,29.4757,29.483,29.4684,29.4757,57800.0
2013-10-14 14:40:00,40.55,40.57,40.46,40.5,123000.0,29.4684,29.483,29.403,29.4321,123000.0
2013-10-14 14:45:00,40.49,40.58,40.49,40.56,65300.0,29.4248,29.4902,29.4248,29.4757,65300.0
2013-10-14 14:50:00,40.57,40.57,40.52,40.52,43000.0,29.483,29.483,29.4466,29.4466,43000.0
2013-10-14 14:55:00,40.52,40.55,40.5,40.53,60000.0,29.4466,29.4684,29.4321,29.4539,60000.0
2013-10-14 15:00:00,40.52,40.55,40.49,40.54,88400.0,29.4466,29.4684,29.4248,29.4612,88400.0
2013-10-14 15:05:00,40.54,40.58,40.53,40.58,94800.0,29.4612,29.4902,29.4539,29.4902,94800.0
2013-10-14 15:10:00,40.58,40.59,40.55,40.55,78600.0,29.4902,29.4975,29.4684,29.4684,78600.0
2013-10-14 15:15:00,40.56,40.57,40.52,40.52,48100.0,29.4757,29.483,29.4466,29.4466,48100.0
2013-10-14 15:20:00,40.53,40.55,40.51,40.55,40000.0,29.4539,29.4684,29.4394,29.4684,40000.0
2013-10-14 15:25:00,40.54,40.56,40.54,40.55,84700.0,29.4612,29.4757,29.4612,29.4684,84700.0
2013-10-14 15:30:00,40.55,40.57,40.55,40.56,68100.0,29.4684,29.483,29.4684,29.4757,68100.0
2013-10-14 15:35:00,40.55,40.57,40.52,40.53,72400.0,29.4684,29.483,29.4466,29.4539,72400.0
2013-10-14 15:40:00,40.54,40.55,40.49,40.55,98100.0,29.4612,29.4684,29.4248,29.4684,98100.0
2013-10-14 15:45:00,40.54,40.55,40.5,40.51,124400.0,29.4612,29.4684,29.4321,29.4394,124400.0
2013-10-14 15:50:00,40.5,40.53,40.49,40.52,137900.0,29.4321,29.4539,29.4248,29.4466,137900.0
2013-10-14 15:55:00,40.52,40.56,40.51,40.56,462800.0,29.4466,29.4757,29.4394,29.4757,462800.0
2013-10-15 09:30:00,40.51,40.6,40.32,40.44,149400.0,29.4394,29.5048,29.3013,29.3885,149400.0
2013-10-15 09:35:00,40.45,40.51,40.44,40.44,83400.0,29.3958,29.4394,29.3885,29.3885,83400.0
2013-10-15 09:40:00,40.45,40.47,40.37,40.38,121700.0,29.3958,29.4103,29.3376,29.3449,121700.0
2013-10-15 09:45:00,40.38,40.48,40.38,40.47,84700.0,29.3449,29.4176,29.3449,29.4103,84700.0
2013-10-15 09:50:00,40.48,40.51,40.46,40.46,95500.0,29.4176,29.4394,29.403,29.403,95500.0
2013-10-15 09:55:00,40.46,40.53,40.46,40.51,134300.0,29.403,29.4539,29.403,29.4394,134300.0
2013-10-15 10:00:00,40.51,40.52,40.46,40.46,113500.0,29.4394,29.4466,29.403,29.403,113500.0
2013-10-15 10:05:00,40.46,40.53,40.45,40.52,67200.0,29.403,29.4539,29.3958,29.4466,67200.0
2013-10-15 10:10:00,40.52,40.54,40.49,40.5,70100.0,29.4466,29.4612,29.4248,29.4321,70100.0
2013-10-15 10:15:00,40.51,40.56,40.48,40.48,65200.0,29.4394,29.4757,29.4176,29.4176,65200.0
2013-10-15 10:20:00,40.48,40.51,40.45,40.47,88700.0,29.4176,29.4394,29.3958,29.4103,88700.0
2013-10-15 10:25:00,40.47,40.48,40.44,40.45,40900.0,29.4103,29.4176,29.3885,29.3958,40900.0
2013-10-15 10:30:00,40.45,40.48,40.45,40.47,48200.0,29.3958,29.4176,29.3958,29.4103,48200.0
2013-10-15 10:35:00,40.48,40.5,40.47,40.5,32800.0,29.4176,29.4321,29.4103,29.4321,32800.0
2013-10-15 10:40:00,40.5,40.52,40.41,40.44,128800.0,29.4321,29.4466,29.3667,29.3885,128800.0
2013-10-15 10:45:00,40.44,40.46,40.41,40.42,67100.0,29.3885,29.403,29.3667,29.374,67100.0
2013-10-15 10:50:00,40.41,40.43,40.33,40.35,77800.0,29.3667,29.3812,29.3086,29.3231,77800.0
2013-10-15 10:55:00,40.34,40.39,40.34,40.37,36300.0,29.3158,29.3522,29.3158,29.3376,36300.0
2013-10-15 11:00:00,40.37,40.44,40.36,40.39,49800.0,29.3376,29.3885,29.3304,29.3522,49800.0
2013-10-15 11:05:00,40.39,40.42,40.37,40.37,57000.0,29.3522,29.374,29.3376,29.3376,57000.0
2013-10-15 11:10:00,40.38,40.51,40.35,40.46,151000.0,29.3449,29.4394,29.3231,29.403,151000.0
2013-10-15 11:15:00,40.46,40.49,40.44,40.49,28600.0,29.403,29.4248,29.3885,29.4248,28600.0
2013-10-15 11:20:00,40.48,40.52,40.48,40.51,97700.0,29.4176,29.4466,29.4176,29.4394,97700.0
2013-10-15 11:25:00,40.5,40.52,40.48,40.49,42600.0,29.4321,29.4466,29.4176,29.4248,42600.0
2013-10-15 11:30:00,40.48,40.51,40.46,40.47,40200.0,29.4176,29.4394,29.403,29.4103,40200.0
2013-10-15 11:35:00,40.47,40.49,40.44,40.45,42000.0,29.4103,29.4248,29.3885,29.3958,42000.0
2013-10-15 11:40:00,40.45,40.51,40.45,40.5,57200.0,29.3958,29.4394,29.3958,29.4321,57200.0
2013-10-15 11:45:00,40.5,40.51,40.45,40.46,39100.0,29.4321,29.4394,29.3958,29.403,39100.0
2013-10-15 11:50:00,40.46,40.51,40.46,40.5,76400.0,29.403,29.4394,29.403,29.4321,76400.0
2013-10-15 11:55:00,40.49,40.51,40.47,40.47,36800.0,29.4248,29.4394,29.4103,29.4103,36800.0
2013-10-15 12:00:00,40.46,40.46,40.41,40.42,28400.0,29.403,29.403,29.3667,29.374,28400.0
2013-10-15 12:05:00,40.43,40.46,40.4,40.45,28400.0,29.3812,29.403,29.3594,29.3958,28400.0
2013-10-15 12:10:00,40.45,40.47,40.41,40.42,37400.0,29.3958,29.4103,29.3667,29.374,37400.0
2013-10-15 12:15:00,40.41,40.41,40.38,40.39,43400.0,29.3667,29.3667,29.3449,29.3522,43400.0
2013-10-15 12:20:00,40.38,40.45,40.38,40.45,52100.0,29.3449,29.3958,29.3449,29.3958,52100.0
2013-10-15 12:25:00,40.44,40.46,40.41,40.42,32400.0,29.3885,29.403,29.3667,29.374,32400.0
2013-10-15 12:30:00,40.43,40.48,40.41,40.48,42900.0,29.3812,29.4176,29.3667,29.4176,42900.0
2013-10-15 12:35:00,40.48,40.5,40.47,40.47,19400.0,29.4176,29.4321,29.4103,29.4103,19400.0
2013-10-15 12:40:00,40.47,40.51,40.46,40.5,32500.0,29.4103,29.4394,29.403,29.4321,32500.0
2013-10-15 12:45:00,40.49,40.51,40.48,40.48,37400.0,29.4248,29.4394,29.4176,29.4176,37400.0
2013-10-15 12:50:00,40.48,40.49,40.47,40.48,20700.0,29.4176,29.4248,29.4103,29.4176,20700.0
2013-10-15 12:55:00,40.48,40.5,40.46,40.48,35100.0,29.4176,29.4321,29.403,29.4176,35100.0
2013-10-15 13:00:00,40.49,40.5,40.45,40.45,51700.0,29.4248,29.4321,29.3958,29.3958,51700.0
2013-10-15 13:05:00,40.45,40.46,40.43,40.46,29800.0,29.3958,29.403,29.3812,29.403,29800.0
2013-10-15 13:10:00,40.45,40.5,40.43,40.5,44500.0,29.3958,29.4321,29.3812,29.4321,44500.0
2013-10-15 13:15:00,40.49,40.5,40.47,40.47,28500.0,29.4248,29.4321,29.4103,29.4103,28500.0
2013-10-15 13:20:00,40.47,40.48,40.47,40.48,24300.0,29.4103,29.4176,29.4103,29.4176,24300.0
2013-10-15 13:25:00,40.48,40.48,40.44,40.44,29600.0,29.4176,29.4176,29.3885,29.3885,29600.0
2013-10-15 13:30:00,40.44,40.47,40.42,40.47,50800.0,29.3885,29.4103,29.374,29.4103,50800.0
2013-10-15 13:35:00,40.47,40.47,40.44,40.46,30900.0,29.4103,29.4103,29.3885,29.403,30900.0
2013-10-15 13:40:00,40.46,40.48,40.45,40.48,40100.0,29.403,29.4176,29.3958,29.4176,40100.0
2013-10-15 13:45:00,40.48,40.52,40.48,40.5,46100.0,29.4176,29.4466,29.4176,29.4321,46100.0
2013-10-15 13:50:00,40.51,40.51,40.48,40.49,68400.0,29.4394,29.4394,29.4176,29.4248,68400.0
2013-10-15 13:55:00,40.5,40.5,40.47,40.48,22500.0,29.4321,29.4321,29.4103,29.4176,22500.0
2013-10-15 14:00:00,40.49,40.51,40.47,40.48,84300.0,29.4248,29.4394,29.4103,29.4176,84300.0
2013-10-15 14:05:00,40.48,40.48,40.46,40.48,17600.0,29.4176,29.4176,29.403,29.4176,17600.0
2013-10-15 14:10:00,40.47,40.47,40.43,40.44,46400.0,29.4103,29.4103,29.3812,29.3885,46400.0
2013-10-15 14:15:00,40.43,40.44,40.41,40.43,63600.0,29.3812,29.3885,29.3667,29.3812,63600.0
2013-10-15 14:20:00,40.44,40.45,40.38,40.38,61000.0,29.3885,29.3958,29.3449,29.3449,61000.0
2013-10-15 14:25:00,40.37,40.41,40.34,40.35,90200.0,29.3376,29.3667,29.3158,29.3231,90200.0
2013-10-15 14:30:00,40.35,40.37,40.32,40.37,80700.0,29.3231,29.3376,29.3013,29.3376,80700.0
2013-10-15 14:35:00,40.36,40.37,40.27,40.35,186300.0,29.3304,29.3376,29.265,29.3231,186300.0
2013-10-15 14:40:00,40.34,40.37,40.3,40.36,74300.0,29.3158,29.3376,29.2868,29.3304,74300.0
2013-10-15 14:45:00,40.36,40.36,40.27,40.33,122200.0,29.3304,29.3304,29.265,29.3086,122200.0
2013-10-15 14:50:00,40.33,40.4,40.29,40.3,221800.0,29.3086,29.3594,29.2795,29.2868,221800.0
2013-10-15 14:55:00,40.29,40.33,40.26,40.3,143600.0,29.2795,29.3086,29.2577,29.2868,143600.0
2013-10-15 15:00:00,40.31,40.32,40.26,40.27,131500.0,29.294,29.3013,29.2577,29.265,131500.0
2013-10-15 15:05:00,40.27,40.34,40.25,40.33,260100.0,29.265,29.3158,29.2504,29.3086,260100.0
2013-10-15 15:10:00,40.34,40.36,40.33,40.33,70900.0,29.3158,29.3304,29.3086,29.3086,70900.0
2013-10-15 15:15:00,40.34,40.38,40.3,40.38,156400.0,29.3158,29.3449,29.2868,29.3449,156400.0
2013-10-15 15:20:00,40.38,40.4,40.35,40.38,73500.0,29.3449,29.3594,29.3231,29.3449,73500.0
2013-10-15 15:25:00,40.38,40.4,40.36,40.39,51600.0,29.3449,29.3594,29.3304,29.3522,51600.0
2013-10-15 15:30:00,40.38,40.38,40.33,40.35,94600.0,29.3449,29.3449,29.3086,29.3231,94600.0
2013-10-15 15:35:00,40.34,40.36,40.29,40.3,111700.0,29.3158,29.3304,29.2795,29.2868,111700.0
2013-10-15 15:40:00,40.32,40.32,40.22,40.23,155200.0,29.3013,29.3013,29.2286,29.2359,155200.0
2013-10-15 15:45:00,40.23,40.28,40.22,40.28,86600.0,29.2359,29.2722,29.2286,29.2722,86600.0
2013-10-15 15:50:00,40.28,40.29,40.21,40.28,162000.0,29.2722,29.2795,29.2214,29.2722,162000.0
2013-10-15 15:55:00,40.27,40.31,40.25,40.25,369900.0,29.265,29.294,29.2504,29.2504,369900.0
2013-10-16 09:30:00,39.99,40.24,39.74,40.24,410400.0,29.0615,29.2432,28.8798,29.2432,410400.0
2013-10-16 09:35:00,40.2,40.24,40.03,40.1,301900.0,29.2141,29.2432,29.0905,29.1414,301900.0
2013-10-16 09:40:00,40.1,40.18,40.05,40.17,178600.0,29.1414,29.1996,29.1051,29.1923,178600.0
2013-10-16 09:45:00,40.18,40.47,40.18,40.32,287300.0,29.1996,29.4103,29.1996,29.3013,287300.0
2013-10-16 09:50:00,40.32,40.38,40.27,40.36,133000.0,29.3013,29.3449,29.265,29.3304,133000.0
2013-10-16 09:55:00,40.36,40.46,40.36,40.44,112400.0,29.3304,29.403,29.3304,29.3885,112400.0
2013-10-16 10:00:00,40.44,40.46,40.36,40.39,128300.0,29.3885,29.403,29.3304,29.3522,128300.0
2013-10-16 10:05:00,40.38,40.4,40.32,40.38,166300.0,29.3449,29.3594,29.3013,29.3449,166300.0
2013-10-16 10:10:00,40.38,40.39,40.26,40.35,218200.0,29.3449,29.3522,29.2577,29.3231,218200.0
2013-10-16 10:15:00,40.35,40.36,40.29,40.35,129600.0,29.3231,29.3304,29.2795,29.3231,129600.0
2013-10-16 10:20:00,40.35,40.42,40.35,40.38,127900.0,29.3231,29.374,29.3231,29.3449,127900.0
2013-10-16 10:25:00,40.38,40.43,40.38,40.4,105100.0,29.3449,29.3812,29.3449,29.3594,105100.0
2013-10-16 10:30:00,40.41,40.42,40.37,40.42,119000.0,29.3667,29.374,29.3376,29.374,119000.0
2013-10-16 10:35:00,40.42,40.42,40.33,40.34,98000.0,29.374,29.374,29.3086,29.3158,98000.0
2013-10-16 10:40:00,40.33,40.35,40.3,40.33,54100.0,29.3086,29.3231,29.2868,29.3086,54100.0
2013-10-16 10:45:00,40.33,40.44,40.33,40.43,80800.0,29.3086,29.3885,29.3086,29.3812,80800.0
2013-10-16 10:50:00,40.43,40.44,40.41,40.43,42800.0,29.3812,29.3885,29.3667,29.3812,42800.0
2013-10-16 10:55:00,40.42,40.47,40.42,40.46,104800.0,29.374,29.4103,29.374,29.403,104800.0
2013-10-16 11:00:00,40.45,40.45,40.41,40.41,168100.0,29.3958,29.3958,29.3667,29.3667,168100.0
2013-10-16 11:05:00,40.41,40.45,40.41,40.44,54400.0,29.3667,29.3958,29.3667,29.3885,54400.0
2013-10-16 11:10:00,40.44,40.5,40.44,40.49,50000.0,29.3885,29.4321,29.3885,29.4248,50000.0
2013-10-16 11:15:00,40.48,40.49,40.4,40.4,60100.0,29.4176,29.4248,29.3594,29.3594,60100.0
2013-10-16 11:20:00,40.4,40.44,40.38,40.38,77600.0,29.3594,29.3885,29.3449,29.3449,77600.0
2013-10-16 11:25:00,40.38,40.39,40.35,40.37,54300.0,29.3449,29.3522,29.3231,29.3376,54300.0
2013-10-16 11:30:00,40.38,40.44,40.38,40.4,42100.0,29.3449,29.3885,29.3449,29.3594,42100.0
2013-10-16 11:35:00,40.41,40.43,40.4,40.43,105200.0,29.3667,29.3812,29.3594,29.3812,105200.0
2013-10-16 11:40:00,40.42,40.5,40.42,40.5,117000.0,29.374,29.4321,29.374,29.4321,117000.0
2013-10-16 11:45:00,40.5,40.53,40.5,40.51,98400.0,29.4321,29.4539,29.4321,29.4394,98400.0
2013-10-16 11:50:00,40.51,40.52,40.46,40.48,50900.0,29.4394,29.4466,29.403,29.4176,50900.0
2013-10-16 11:55:00,40.49,40.55,40.48,40.54,68700.0,29.4248,29.4684,29.4176,29.4612,68700.0
2013-10-16 12:00:00,40.53,40.59,40.51,40.54,175800.0,29.4539,29.4975,29.4394,29.4612,175800.0
2013-10-16 12:05:00,40.55,40.59,40.54,40.57,85000.0,29.4684,29.4975,29.4612,29.483,85000.0
2013-10-16 12:10:00,40.57,40.59,40.56,40.57,37000.0,29.483,29.4975,29.4757,29.483,37000.0
2013-10-16 12:15:00,40.57,40.69,40.56,40.66,124400.0,29.483,29.5702,29.4757,29.5484,124400.0
2013-10-16 12:20:00,40.65,40.65,40.55,40.56,115900.0,29.5411,29.5411,29.4684,29.4757,115900.0
2013-10-16 12:25:00,40.56,40.62,40.55,40.58,66500.0,29.4757,29.5193,29.4684,29.4902,66500.0
2013-10-16 12:30:00,40.59,40.6,40.53,40.59,73000.0,29.4975,29.5048,29.4539,29.4975,73000.0
2013-10-16 12:35:00,40.6,40.62,40.58,40.61,35200.0,29.5048,29.5193,29.4902,29.512,35200.0
2013-10-16 12:40:00,40.61,40.62,40.59,40.59,37900.0,29.512,29.5193,29.4975,29.4975,37900.0
2013-10-16 12:45:00,40.59,40.62,40.59,40.6,42400.0,29.4975,29.5193,29.4975,29.5048,42400.0
2013-10-16 12:50:00,40.61,40.61,40.59,40.59,13700.0,29.512,29.512,29.4975,29.4975,13700.0
2013-10-16 12:55:00,40.59,40.6,40.56,40.56,48700.0,29.4975,29.5048,29.4757,29.4757,48700.0
2013-10-16 13:00:00,40.57,40.59,40.54,40.54,63500.0,29.483,29.4975,29.4612,29.4612,63500.0
2013-10-16 13:05:00,40.54,40.55,40.51,40.52,36300.0,29.4612,29.4684,29.4394,29.4466,36300.0
2013-10-16 13:10:00,40.52,40.53,40.49,40.52,43700.0,29.4466,29.4539,29.4248,29.4466,43700.0
2013-10-16 13:15:00,40.53,40.55,40.52,40.55,38100.0,29.4539,29.4684,29.4466,29.4684,38100.0
2013-10-16 13:20:00,40.54,40.55,40.54,40.54,22600.0,29.4612,29.4684,29.4612,29.4612,22600.0
2013-10-16 13:25:00,40.54,40.59,40.54,40.59,40300.0,29.4612,29.4975,29.4612,29.4975,40300.0
2013-10-16 13:30:00,40.58,40.6,40.57,40.6,32100.0,29.4902,29.5048,29.483,29.5048,32100.0
2013-10-16 13:35:00,40.6,40.62,40.6,40.61,15000.0,29.5048,29.5193,29.5048,29.512,15000.0
2013-10-16 13:40:00,40.62,40.64,40.61,40.64,62800.0,29.5193,29.5338,29.512,29.5338,62800.0
2013-10-16 13:45:00,40.64,40.65,40.63,40.64,35300.0,29.5338,29.5411,29.5266,29.5338,35300.0
2013-10-16 13:50:00,40.64,40.71,40.63,40.68,121000.0,29.5338,29.5847,29.5266,29.5629,121000.0
2013-10-16 13:55:00,40.68,40.68,40.64,40.64,44800.0,29.5629,29.5629,29.5338,29.5338,44800.0
2013-10-16 14:00:00,40.63,40.66,40.63,40.66,73900.0,29.5266,29.5484,29.5266,29.5484,73900.0
2013-10-16 14:05:00,40.65,40.67,40.65,40.66,56300.0,29.5411,29.5556,29.5411,29.5484,56300.0
2013-10-16 14:10:00,40.66,40.67,40.64,40.67,106400.0,29.5484,29.5556,29.5338,29.5556,106400.0
2013-10-16 14:15:00,40.67,40.71,40.67,40.69,77700.0,29.5556,29.5847,29.5556,29.5702,77700.0
2013-10-16 14:20:00,40.69,40.71,40.68,40.71,49600.0,29.5702,29.5847,29.5629,29.5847,49600.0
2013-10-16 14:25:00,40.71,40.71,40.63,40.65,69500.0,29.5847,29.5847,29.5266,29.5411,69500.0
2013-10-16 14:30:00,40.64,40.64,40.62,40.63,39100.0,29.5338,29.5338,29.5193,29.5266,39100.0
2013-10-16 14:35:00,40.62,40.64,40.62,40.63,79700.0,29.5193,29.5338,29.5193,29.5266,79700.0
2013-10-16 14:40:00,40.64,40.64,40.62,40.63,19300.0,29.5338,29.5338,29.5193,29.5266,19300.0
2013-10-16 14:45:00,40.62,40.68,40.62,40.68,46600.0,29.5193,29.5629,29.5193,29.5629,46600.0
2013-10-16 14:50:00,40.68,40.68,40.67,40.67,51600.0,29.5629,29.5629,29.5556,29.5556,51600.0
2013-10-16 14:55:00,40.67,40.67,40.65,40.65,49200.0,29.5556,29.5556,29.5411,29.5411,49200.0
2013-10-16 15:00:00,40.65,40.66,40.65,40.65,77700.0,29.5411,29.5484,29.5411,29.5411,77700.0
2013-10-16 15:05:00,40.65,40.68,40.64,40.64,157500.0,29.5411,29.5629,29.5338,29.5338,157500.0
2013-10-16 15:10:00,40.65,40.66,40.64,40.66,114100.0,29.5411,29.5484,29.5338,29.5484,114100.0
2013-10-16 15:15:00,40.66,40.71,40.65,40.69,103200.0,29.5484,29.5847,29.5411,29.5702,103200.0
2013-10-16 15:20:00,40.7,40.71,40.69,40.7,85200.0,29.5774,29.5847,29.5702,29.5774,85200.0
2013-10-16 15:25:00,40.71,40.73,40.7,40.72,77600.0,29.5847,29.5993,29.5774,29.592,77600.0
2013-10-16 15:30:00,40.72,40.74,40.7,40.72,142400.0,29.592,29.6065,29.5774,29.592,142400.0
2013-10-16 15:35:00,40.73,40.73,40.7,40.7,87500.0,29.5993,29.5993,29.5774,29.5774,87500.0
2013-10-16 15:40:00,40.7,40.72,40.69,40.72,125400.0,29.5774,29.592,29.5702,29.592,125400.0
2013-10-16 15:45:00,40.72,40.74,40.7,40.72,153600.0,29.592,29.6065,29.5774,29.592,153600.0
2013-10-16 15:50:00,40.72,40.73,40.7,40.7,182800.0,29.592,29.5993,29.5774,29.5774,182800.0
2013-10-16 15:55:00,40.71,40.77,40.7,40.73,375600.0,29.5847,29.6283,29.5774,29.5993,375600.0
2013-10-17 09:30:00,40.23,40.4,40.14,40.15,273300.0,29.2359,29.3594,29.1705,29.1778,273300.0
2013-10-17 09:35:00,40.16,40.21,40.09,40.21,262100.0,29.185,29.2214,29.1342,29.2214,262100.0
2013-10-17 09:40:00,40.21,40.4,40.21,40.4,148500.0,29.2214,29.3594,29.2214,29.3594,148500.0
2013-10-17 09:45:00,40.39,40.41,40.31,40.31,108500.0,29.3522,29.3667,29.294,29.294,108500.0
2013-10-17 09:50:00,40.31,40.31,40.25,40.27,99200.0,29.294,29.294,29.2504,29.265,99200.0
2013-10-17 09:55:00,40.26,40.37,40.25,40.35,86700.0,29.2577,29.3376,29.2504,29.3231,86700.0
2013-10-17 10:00:00,40.35,40.39,40.32,40.32,61500.0,29.3231,29.3522,29.3013,29.3013,61500.0
2013-10-17 10:05:00,40.32,40.37,40.3,40.3,53600.0,29.3013,29.3376,29.2868,29.2868,53600.0
2013-10-17 10:10:00,40.31,40.31,40.22,40.23,127400.0,29.294,29.294,29.2286,29.2359,127400.0
2013-10-17 10:15:00,40.24,40.33,40.22,40.32,120200.0,29.2432,29.3086,29.2286,29.3013,120200.0
2013-10-17 10:20:00,40.33,40.37,40.32,40.36,51500.0,29.3086,29.3376,29.3013,29.3304,51500.0
2013-10-17 10:25:00,40.36,40.45,40.35,40.43,59200.0,29.3304,29.3958,29.3231,29.3812,59200.0
2013-10-17 10:30:00,40.43,40.46,40.43,40.45,49600.0,29.3812,29.403,29.3812,29.3958,49600.0
2013-10-17 10:35:00,40.45,40.48,40.42,40.48,41800.0,29.3958,29.4176,29.374,29.4176,41800.0
2013-10-17 10:40:00,40.47,40.51,40.46,40.5,115700.0,29.4103,29.4394,29.403,29.4321,115700.0
2013-10-17 10:45:00,40.5,40.5,40.41,40.42,68600.0,29.4321,29.4321,29.3667,29.374,68600.0
2013-10-17 10:50:00,40.43,40.49,40.43,40.48,38500.0,29.3812,29.4248,29.3812,29.4176,38500.0
2013-10-17 10:55:00,40.48,40.48,40.46,40.47,36400.0,29.4176,29.4176,29.403,29.4103,36400.0
2013-10-17 11:00:00,40.48,40.55,40.48,40.54,52500.0,29.4176,29.4684,29.4176,29.4612,52500.0
2013-10-17 11:05:00,40.55,40.55,40.53,40.54,30500.0,29.4684,29.4684,29.4539,29.4612,30500.0
2013-10-17 11:10:00,40.54,40.55,40.52,40.54,37300.0,29.4612,29.4684,29.4466,29.4612,37300.0
2013-10-17 11:15:00,40.55,40.58,40.54,40.57,28300.0,29.4684,29.4902,29.4612,29.483,28300.0
2013-10-17 11:20:00,40.57,40.58,40.55,40.55,21600.0,29.483,29.4902,29.4684,29.4684,21600.0
2013-10-17 11:25:00,40.55,40.61,40.55,40.61,87900.0,29.4684,29.512,29.4684,29.512,87900.0
2013-10-17 11:30:00,40.61,40.64,40.61,40.63,47100.0,29.512,29.5338,29.512,29.5266,47100.0
2013-10-17 11:35:00,40.64,40.65,40.6,40.63,35800.0,29.5338,29.5411,29.5048,29.5266,35800.0
2013-10-17 11:40:00,40.63,40.65,40.62,40.63,48700.0,29.5266,29.5411,29.5193,29.5266,48700.0
2013-10-17 11:45:00,40.63,40.63,40.58,40.6,27900.0,29.5266,29.5266,29.4902,29.5048,27900.0
2013-10-17 11:50:00,40.61,40.62,40.58,40.59,53900.0,29.512,29.5193,29.4902,29.4975,53900.0
2013-10-17 11:55:00,40.58,40.61,40.58,40.58,34000.0,29.4902,29.512,29.4902,29.4902,34000.0
2013-10-17 12:00:00,40.58,40.59,40.56,40.58,45600.0,29.4902,29.4975,29.4757,29.4902,45600.0
2013-10-17 12:05:00,40.57,40.58,40.55,40.57,36000.0,29.483,29.4902,29.4684,29.483,36000.0
2013-10-17 12:10:00,40.56,40.59,40.56,40.57,45300.0,29.4757,29.4975,29.4757,29.483,45300.0
2013-10-17 12:15:00,40.56,40.63,40.56,40.62,57100.0,29.4757,29.5266,29.4757,29.5193,57100.0
2013-10-17 12:20:00,40.61,40.63,40.6,40.6,48300.0,29.512,29.5266,29.5048,29.5048,48300.0
2013-10-17 12:25:00,40.6,40.62,40.59,40.59,41800.0,29.5048,29.5193,29.4975,29.4975,41800.0
2013-10-17 12:30:00,40.59,40.61,40.59,40.59,42200.0,29.4975,29.512,29.4975,29.4975,42200.0
2013-10-17 12:35:00,40.59,40.6,40.58,40.6,30200.0,29.4975,29.5048,29.4902,29.5048,30200.0
2013-10-17 12:40:00,40.59,40.6,40.58,40.58,17800.0,29.4975,29.5048,29.4902,29.4902,17800.0
2013-10-17 12:45:00,40.59,40.6,40.58,40.58,75800.0,29.4975,29.5048,29.4902,29.4902,75800.0
2013-10-17 12:50:00,40.59,40.63,40.59,40.62,59800.0,29.4975,29.5266,29.4975,29.5193,59800.0
2013-10-17 12:55:00,40.62,40.63,40.6,40.61,36900.0,29.5193,29.5266,29.5048,29.512,36900.0
2013-10-17 13:00:00,40.6,40.61,40.6,40.61,18300.0,29.5048,29.512,29.5048,29.512,18300.0
2013-10-17 13:05:00,40.61,40.64,40.6,40.62,53200.0,29.512,29.5338,29.5048,29.5193,53200.0
2013-10-17 13:10:00,40.62,40.64,40.6,40.61,48500.0,29.5193,29.5338,29.5048,29.512,48500.0
2013-10-17 13:15:00,40.6,40.61,40.55,40.56,62200.0,29.5048,29.512,29.4684,29.4757,62200.0
2013-10-17 13:20:00,40.57,40.57,40.52,40.53,35600.0,29.483,29.483,29.4466,29.4539,35600.0
2013-10-17 13:25:00,40.53,40.57,40.53,40.56,30500.0,29.4539,29.483,29.4539,29.4757,30500.0
2013-10-17 13:30:00,40.57,40.57,40.56,40.56,18200.0,29.483,29.483,29.4757,29.4757,18200.0
2013-10-17 13:35:00,40.56,40.57,40.55,40.56,17600.0,29.4757,29.483,29.4684,29.4757,17600.0
2013-10-17 13:40:00,40.55,40.56,40.55,40.55,26400.0,29.4684,29.4757,29.4684,29.4684,26400.0
2013-10-17 13:45:00,40.54,40.55,40.53,40.54,15200.0,29.4612,29.4684,29.4539,29.4612,15200.0
2013-10-17 13:50:00,40.53,40.55,40.53,40.54,35500.0,29.4539,29.4684,29.4539,29.4612,35500.0
2013-10-17 13:55:00,40.54,40.55,40.52,40.52,21100.0,29.4612,29.4684,29.4466,29.4466,21100.0
2013-10-17 14:00:00,40.52,40.53,40.51,40.52,19200.0,29.4466,29.4539,29.4394,29.4466,19200.0
2013-10-17 14:05:00,40.51,40.55,40.51,40.54,51000.0,29.4394,29.4684,29.4394,29.4612,51000.0
2013-10-17 14:10:00,40.54,40.55,40.54,40.54,22000.0,29.4612,29.4684,29.4612,29.4612,22000.0
2013-10-17 14:15:00,40.54,40.55,40.5,40.52,91300.0,29.4612,29.4684,29.4321,29.4466,91300.0
2013-10-17 14:20:00,40.51,40.56,40.51,40.55,35200.0,29.4394,29.4757,29.4394,29.4684,35200.0
2013-10-17 14:25:00,40.56,40.57,40.54,40.55,23700.0,29.4757,29.483,29.4612,29.4684,23700.0
2013-10-17 14:30:00,40.54,40.57,40.54,40.56,15100.0,29.4612,29.483,29.4612,29.4757,15100.0
2013-10-17 14:35:00,40.57,40.57,40.54,40.54,15400.0,29.483,29.483,29.4612,29.4612,15400.0
2013-10-17 14:40:00,40.54,40.55,40.53,40.54,40300.0,29.4612,29.4684,29.4539,29.4612,40300.0
2013-10-17 14:45:00,40.54,40.55,40.52,40.52,26200.0,29.4612,29.4684,29.4466,29.4466,26200.0
2013-10-17 14:50:00,40.52,40.53,40.51,40.52,25800.0,29.4466,29.4539,29.4394,29.4466,25800.0
2013-10-17 14:55:00,40.52,40.57,40.52,40.56,47600.0,29.4466,29.483,29.4466,29.4757,47600.0
2013-10-17 15:00:00,40.56,40.56,40.53,40.55,38500.0,29.4757,29.4757,29.4539,29.4684,38500.0
2013-10-17 15:05:00,40.56,40.62,40.55,40.6,41200.0,29.4757,29.5193,29.4684,29.5048,41200.0
2013-10-17 15:10:00,40.6,40.67,40.6,40.66,50800.0,29.5048,29.5556,29.5048,29.5484,50800.0
2013-10-17 15:15:00,40.66,40.67,40.65,40.65,31700.0,29.5484,29.5556,29.5411,29.5411,31700.0
2013-10-17 15:20:00,40.65,40.65,40.62,40.62,29000.0,29.5411,29.5411,29.5193,29.5193,29000.0
2013-10-17 15:25:00,40.62,40.67,40.62,40.65,67500.0,29.5193,29.5556,29.5193,29.5411,67500.0
2013-10-17 15:30:00,40.65,40.66,40.64,40.66,59000.0,29.5411,29.5484,29.5338,29.5484,59000.0
2013-10-17 15:35:00,40.66,40.69,40.66,40.68,60900.0,29.5484,29.5702,29.5484,29.5629,60900.0
2013-10-17 15:40:00,40.69,40.7,40.67,40.68,56900.0,29.5702,29.5774,29.5556,29.5629,56900.0
2013-10-17 15:45:00,40.68,40.7,40.66,40.68,99700.0,29.5629,29.5774,29.5484,29.5629,99700.0
2013-10-17 15:50:00,40.68,40.72,40.66,40.67,151200.0,29.5629,29.592,29.5484,29.5556,151200.0
2013-10-17 15:55:00,40.66,40.67,40.63,40.64,237100.0,29.5484,29.5556,29.5266,29.5338,237100.0
2013-10-18 09:30:00,40.69,40.69,40.5,40.54,698300.0,29.5702,29.5702,29.4321,29.4612,698300.0
2013-10-18 09:35:00,40.55,40.59,40.48,40.51,90300.0,29.4684,29.4975,29.4176,29.4394,90300.0
2013-10-18 09:40:00,40.51,40.54,40.49,40.53,182400.0,29.4394,29.4612,29.4248,29.4539,182400.0
2013-10-18 09:45:00,40.53,40.55,40.47,40.54,128100.0,29.4539,29.4684,29.4103,29.4612,128100.0
2013-10-18 09:50:00,40.55,40.68,40.52,40.67,97300.0,29.4684,29.5629,29.4466,29.5556,97300.0
2013-10-18 09:55:00,40.67,40.69,40.63,40.65,76300.0,29.5556,29.5702,29.5266,29.5411,76300.0
2013-10-18 10:00:00,40.65,40.66,40.59,40.62,89300.0,29.5411,29.5484,29.4975,29.5193,89300.0
2013-10-18 10:05:00,40.6,40.65,40.58,40.6,71600.0,29.5048,29.5411,29.4902,29.5048,71600.0
2013-10-18 10:10:00,40.59,40.61,40.56,40.56,81300.0,29.4975,29.512,29.4757,29.4757,81300.0
2013-10-18 10:15:00,40.57,40.57,40.49,40.49,118700.0,29.483,29.483,29.4248,29.4248,118700.0
2013-10-18 10:20:00,40.49,40.49,40.43,40.44,63900.0,29.4248,29.4248,29.3812,29.3885,63900.0
2013-10-18 10:25:00,40.44,40.5,40.43,40.44,110000.0,29.3885,29.4321,29.3812,29.3885,110000.0
2013-10-18 10:30:00,40.44,40.44,40.34,40.37,75700.0,29.3885,29.3885,29.3158,29.3376,75700.0
2013-10-18 10:35:00,40.37,40.45,40.36,40.45,76100.0,29.3376,29.3958,29.3304,29.3958,76100.0
2013-10-18 10:40:00,40.45,40.55,40.45,40.51,72800.0,29.3958,29.4684,29.3958,29.4394,72800.0
2013-10-18 10:45:00,40.51,40.58,40.51,40.56,56600.0,29.4394,29.4902,29.4394,29.4757,56600.0
2013-10-18 10:50:00,40.56,40.65,40.56,40.63,48700.0,29.4757,29.5411,29.4757,29.5266,48700.0
2013-10-18 10:55:00,40.62,40.63,40.59,40.59,29300.0,29.5193,29.5266,29.4975,29.4975,29300.0
2013-10-18 11:00:00,40.59,40.62,40.56,40.56,40700.0,29.4975,29.5193,29.4757,29.4757,40700.0
2013-10-18 11:05:00,40.56,40.59,40.55,40.57,32700.0,29.4757,29.4975,29.4684,29.483,32700.0
2013-10-18 11:10:00,40.57,40.61,40.57,40.61,14400.0,29.483,29.512,29.483,29.512,14400.0
2013-10-18 11:15:00,40.62,40.62,40.59,40.6,25700.0,29.5193,29.5193,29.4975,29.5048,25700.0
2013-10-18 11:20:00,40.59,40.59,40.55,40.55,26400.0,29.4975,29.4975,29.4684,29.4684,26400.0
2013-10-18 11:25:00,40.56,40.6,40.55,40.6,26000.0,29.4757,29.5048,29.4684,29.5048,26000.0
2013-10-18 11:30:00,40.6,40.61,40.57,40.61,36700.0,29.5048,29.512,29.483,29.512,36700.0
2013-10-18 11:35:00,40.61,40.63,40.6,40.63,29500.0,29.512,29.5266,29.5048,29.5266,29500.0
2013-10-18 11:40:00,40.63,40.64,40.61,40.63,20600.0,29.5266,29.5338,29.512,29.5266,20600.0
2013-10-18 11:45:00,40.63,40.64,40.61,40.62,29100.0,29.5266,29.5338,29.512,29.5193,29100.0
2013-10-18 11:50:00,40.63,40.63,40.57,40.6,26000.0,29.5266,29.5266,29.483,29.5048,26000.0
2013-10-18 11:55:00,40.59,40.61,40.58,40.58,50100.0,29.4975,29.512,29.4902,29.4902,50100.0
2013-10-18 12:00:00,40.58,40.59,40.57,40.59,52700.0,29.4902,29.4975,29.483,29.4975,52700.0
2013-10-18 12:05:00,40.59,40.63,40.58,40.62,28600.0,29.4975,29.5266,29.4902,29.5193,28600.0
2013-10-18 12:10:00,40.62,40.63,40.6,40.6,29800.0,29.5193,29.5266,29.5048,29.5048,29800.0
2013-10-18 12:15:00,40.6,40.67,40.6,40.66,72200.0,29.5048,29.5556,29.5048,29.5484,72200.0
2013-10-18 12:20:00,40.66,40.67,40.66,40.66,13000.0,29.5484,29.5556,29.5484,29.5484,13000.0
2013-10-18 12:25:00,40.66,40.68,40.65,40.65,32500.0,29.5484,29.5629,29.5411,29.5411,32500.0
2013-10-18 12:30:00,40.66,40.7,40.66,40.69,58600.0,29.5484,29.5774,29.5484,29.5702,58600.0
2013-10-18 12:35:00,40.7,40.76,40.7,40.76,36000.0,29.5774,29.6211,29.5774,29.6211,36000.0
2013-10-18 12:40:00,40.75,40.76,40.73,40.75,46300.0,29.6138,29.6211,29.5993,29.6138,46300.0
2013-10-18 12:45:00,40.74,40.74,40.7,40.7,30200.0,29.6065,29.6065,29.5774,29.5774,30200.0
2013-10-18 12:50:00,40.7,40.72,40.7,40.7,19400.0,29.5774,29.592,29.5774,29.5774,19400.0
2013-10-18 12:55:00,40.7,40.71,40.68,40.69,14400.0,29.5774,29.5847,29.5629,29.5702,14400.0
2013-10-18 13:00:00,40.68,40.69,40.67,40.67,20500.0,29.5629,29.5702,29.5556,29.5556,20500.0
2013-10-18 13:05:00,40.67,40.71,40.67,40.7,20700.0,29.5556,29.5847,29.5556,29.5774,20700.0
2013-10-18 13:10:00,40.7,40.72,40.69,40.72,50900.0,29.5774,29.592,29.5702,29.592,50900.0
2013-10-18 13:15:00,40.72,40.75,40.71,40.75,28300.0,29.592,29.6138,29.5847,29.6138,28300.0
2013-10-18 13:20:00,40.75,40.76,40.71,40.72,29600.0,29.6138,29.6211,29.5847,29.592,29600.0
2013-10-18 13:25:00,40.72,40.74,40.71,40.72,16100.0,29.592,29.6065,29.5847,29.592,16100.0
2013-10-18 13:30:00,40.72,40.73,40.69,40.7,15800.0,29.592,29.5993,29.5702,29.5774,15800.0
2013-10-18 13:35:00,40.7,40.72,40.69,40.71,33700.0,29.5774,29.592,29.5702,29.5847,33700.0
2013-10-18 13:40:00,40.72,40.75,40.7,40.74,31300.0,29.592,29.6138,29.5774,29.6065,31300.0
2013-10-18 13:45:00,40.74,40.75,40.73,40.73,13700.0,29.6065,29.6138,29.5993,29.5993,13700.0
2013-10-18 13:50:00,40.73,40.76,40.73,40.75,40800.0,29.5993,29.6211,29.5993,29.6138,40800.0
2013-10-18 13:55:00,40.74,40.75,40.71,40.72,27600.0,29.6065,29.6138,29.5847,29.592,27600.0
2013-10-18 14:00:00,40.73,40.73,40.68,40.69,44000.0,29.5993,29.5993,29.5629,29.5702,44000.0
2013-10-18 14:05:00,40.69,40.7,40.68,40.69,15400.0,29.5702,29.5774,29.5629,29.5702,15400.0
2013-10-18 14:10:00,40.7,40.7,40.67,40.67,30800.0,29.5774,29.5774,29.5556,29.5556,30800.0
2013-10-18 14:15:00,40.68,40.68,40.65,40.66,20700.0,29.5629,29.5629,29.5411,29.5484,20700.0
2013-10-18 14:20:00,40.66,40.73,40.66,40.72,29900.0,29.5484,29.5993,29.5484,29.592,29900.0
2013-10-18 14:25:00,40.72,40.73,40.7,40.72,33500.0,29.592,29.5993,29.5774,29.592,33500.0
2013-10-18 14:30:00,40.73,40.73,40.69,40.7,47800.0,29.5993,29.5993,29.5702,29.5774,47800.0
2013-10-18 14:35:00,40.7,40.75,40.69,40.73,62900.0,29.5774,29.6138,29.5702,29.5993,62900.0
2013-10-18 14:40:00,40.73,40.74,40.72,40.72,12700.0,29.5993,29.6065,29.592,29.592,12700.0
2013-10-18 14:45:00,40.72,40.73,40.72,40.72,21800.0,29.592,29.5993,29.592,29.592,21800.0
2013-10-18 14:50:00,40.73,40.73,40.7,40.7,59500.0,29.5993,29.5993,29.5774,29.5774,59500.0
2013-10-18 14:55:00,40.7,40.71,40.68,40.69,49500.0,29.5774,29.5847,29.5629,29.5702,49500.0
2013-10-18 15:00:00,40.69,40.69,40.65,40.66,56600.0,29.5702,29.5702,29.5411,29.5484,56600.0
2013-10-18 15:05:00,40.66,40.68,40.64,40.65,44900.0,29.5484,29.5629,29.5338,29.5411,44900.0
2013-10-18 15:10:00,40.66,40.67,40.63,40.64,45400.0,29.5484,29.5556,29.5266,29.5338,45400.0
2013-10-18 15:15:00,40.64,40.66,40.62,40.66,82700.0,29.5338,29.5484,29.5193,29.5484,82700.0
2013-10-18 15:20:00,40.67,40.69,40.65,40.67,66200.0,29.5556,29.5702,29.5411,29.5556,66200.0
2013-10-18 15:25:00,40.66,40.67,40.65,40.65,47500.0,29.5484,29.5556,29.5411,29.5411,47500.0
2013-10-18 15:30:00,40.65,40.67,40.63,40.65,79300.0,29.5411,29.5556,29.5266,29.5411,79300.0
2013-10-18 15:35:00,40.65,40.67,40.63,40.65,80000.0,29.5411,29.5556,29.5266,29.5411,80000.0
2013-10-18 15:40:00,40.65,40.67,40.64,40.67,68700.0,29.5411,29.5556,29.5338,29.5556,68700.0
2013-10-18 15:45:00,40.67,40.68,40.65,40.67,110900.0,29.5556,29.5629,29.5411,29.5556,110900.0
2013-10-18 15:50:00,40.68,40.7,40.67,40.69,157500.0,29.5629,29.5774,29.5556,29.5702,157500.0
2013-10-18 15:55:00,40.69,40.72,40.67,40.72,223500.0,29.5702,29.592,29.5556,29.592,223500.0
2013-10-21 09:30:00,40.55,40.86,40.54,40.84,168200.0,29.4684,29.6937,29.4612,29.6792,168200.0
2013-10-21 09:35:00,40.85,40.93,40.8,40.82,158700.0,29.6865,29.7446,29.6501,29.6647,158700.0
2013-10-21 09:40:00,40.82,40.84,40.72,40.75,134100.0,29.6647,29.6792,29.592,29.6138,134100.0
2013-10-21 09:45:00,40.74,40.8,40.71,40.79,121500.0,29.6065,29.6501,29.5847,29.6429,121500.0
2013-10-21 09:50:00,40.79,40.89,40.78,40.87,247200.0,29.6429,29.7155,29.6356,29.701,247200.0
2013-10-21 09:55:00,40.87,40.98,40.87,40.95,242800.0,29.701,29.7809,29.701,29.7591,242800.0
2013-10-21 10:00:00,40.95,40.98,40.9,40.98,63100.0,29.7591,29.7809,29.7228,29.7809,63100.0
2013-10-21 10:05:00,40.97,41.07,40.92,41.03,225200.0,29.7737,29.8463,29.7373,29.8173,225200.0
2013-10-21 10:10:00,41.03,41.04,40.97,41.03,100200.0,29.8173,29.8245,29.7737,29.8173,100200.0
2013-10-21 10:15:00,41.02,41.03,40.9,40.97,86800.0,29.81,29.8173,29.7228,29.7737,86800.0
2013-10-21 10:20:00,40.97,40.98,40.92,40.95,76400.0,29.7737,29.7809,29.7373,29.7591,76400.0
2013-10-21 10:25:00,40.96,41.02,40.95,40.96,97700.0,29.7664,29.81,29.7591,29.7664,97700.0
2013-10-21 10:30:00,40.95,40.96,40.86,40.86,115200.0,29.7591,29.7664,29.6937,29.6937,115200.0
2013-10-21 10:35:00,40.86,40.91,40.85,40.89,45600.0,29.6937,29.7301,29.6865,29.7155,45600.0
2013-10-21 10:40:00,40.89,40.92,40.88,40.89,118500.0,29.7155,29.7373,29.7083,29.7155,118500.0
2013-10-21 10:45:00,40.89,40.92,40.88,40.91,43700.0,29.7155,29.7373,29.7083,29.7301,43700.0
2013-10-21 10:50:00,40.9,40.92,40.77,40.78,129400.0,29.7228,29.7373,29.6283,29.6356,129400.0
2013-10-21 10:55:00,40.78,40.89,40.76,40.87,54400.0,29.6356,29.7155,29.6211,29.701,54400.0
2013-10-21 11:00:00,40.88,40.89,40.85,40.86,143700.0,29.7083,29.7155,29.6865,29.6937,143700.0
2013-10-21 11:05:00,40.86,40.91,40.86,40.89,64900.0,29.6937,29.7301,29.6937,29.7155,64900.0
2013-10-21 11:10:00,40.89,40.9,40.86,40.88,125000.0,29.7155,29.7228,29.6937,29.7083,125000.0
2013-10-21 11:15:00,40.88,40.89,40.83,40.87,93000.0,29.7083,29.7155,29.6719,29.701,93000.0
2013-10-21 11:20:00,40.87,40.89,40.84,40.85,27800.0,29.701,29.7155,29.6792,29.6865,27800.0
2013-10-21 11:25:00,40.84,40.9,40.83,40.88,132900.0,29.6792,29.7228,29.6719,29.7083,132900.0
2013-10-21 11:30:00,40.89,40.89,40.84,40.86,67800.0,29.7155,29.7155,29.6792,29.6937,67800.0
2013-10-21 11:35:00,40.86,40.89,40.8,40.82,87700.0,29.6937,29.7155,29.6501,29.6647,87700.0
2013-10-21 11:40:00,40.82,40.87,40.81,40.87,100000.0,29.6647,29.701,29.6574,29.701,100000.0
2013-10-21 11:45:00,40.87,40.91,40.87,40.9,137300.0,29.701,29.7301,29.701,29.7228,137300.0
2013-10-21 11:50:00,40.9,40.94,40.89,40.91,92000.0,29.7228,29.7519,29.7155,29.7301,92000.0
2013-10-21 11:55:00,40.91,40.93,40.88,40.92,115800.0,29.7301,29.7446,29.7083,29.7373,115800.0
2013-10-21 12:00:00,40.92,41.04,40.9,41.03,229400.0,29.7373,29.8245,29.7228,29.8173,229400.0
2013-10-21 12:05:00,41.03,41.05,40.95,40.96,131500.0,29.8173,29.8318,29.7591,29.7664,131500.0
2013-10-21 12:10:00,40.96,41.04,40.96,41.04,79800.0,29.7664,29.8245,29.7664,29.8245,79800.0
2013-10-21 12:15:00,41.05,41.06,41.03,41.04,42500.0,29.8318,29.8391,29.8173,29.8245,42500.0
2013-10-21 12:20:00,41.04,41.06,41.01,41.02,46900.0,29.8245,29.8391,29.8027,29.81,46900.0
2013-10-21 12:25:00,41.01,41.05,41.0,41.01,68100.0,29.8027,29.8318,29.7955,29.8027,68100.0
2013-10-21 12:30:00,41.01,41.07,40.99,41.06,115300.0,29.8027,29.8463,29.7882,29.8391,115300.0
2013-10-21 12:35:00,41.06,41.11,41.05,41.11,58100.0,29.8391,29.8754,29.8318,29.8754,58100.0
2013-10-21 12:40:00,41.11,41.17,41.1,41.13,114100.0,29.8754,29.919,29.8681,29.8899,114100.0
2013-10-21 12:45:00,41.12,41.13,41.05,41.08,82100.0,29.8827,29.8899,29.8318,29.8536,82100.0
2013-10-21 12:50:00,41.08,41.08,41.03,41.04,136900.0,29.8536,29.8536,29.8173,29.8245,136900.0
2013-10-21 12:55:00,41.04,41.05,41.01,41.04,105700.0,29.8245,29.8318,29.8027,29.8245,105700.0
2013-10-21 13:00:00,41.04,41.1,41.04,41.1,136900.0,29.8245,29.8681,29.8245,29.8681,136900.0
2013-10-21 13:05:00,41.1,41.11,41.09,41.1,56000.0,29.8681,29.8754,29.8609,29.8681,56000.0
2013-10-21 13:10:00,41.1,41.11,41.1,41.11,32500.0,29.8681,29.8754,29.8681,29.8754,32500.0
2013-10-21 13:15:00,41.1,41.12,41.07,41.12,105600.0,29.8681,29.8827,29.8463,29.8827,105600.0
2013-10-21 13:20:00,41.12,41.17,41.11,41.15,81600.0,29.8827,29.919,29.8754,29.9045,81600.0
2013-10-21 13:25:00,41.15,41.18,41.14,41.17,49200.0,29.9045,29.9263,29.8972,29.919,49200.0
2013-10-21 13:30:00,41.17,41.22,41.16,41.16,108400.0,29.919,29.9553,29.9117,29.9117,108400.0
2013-10-21 13:35:00,41.16,41.16,41.07,41.09,99200.0,29.9117,29.9117,29.8463,29.8609,99200.0
2013-10-21 13:40:00,41.1,41.12,41.06,41.09,86900.0,29.8681,29.8827,29.8391,29.8609,86900.0
2013-10-21 13:45:00,41.08,41.1,41.06,41.06,39900.0,29.8536,29.8681,29.8391,29.8391,39900.0
2013-10-21 13:50:00,41.07,41.13,41.06,41.13,38100.0,29.8463,29.8899,29.8391,29.8899,38100.0
2013-10-21 13:55:00,41.13,41.15,41.11,41.15,43200.0,29.8899,29.9045,29.8754,29.9045,43200.0
2013-10-21 14:00:00,41.14,41.14,41.05,41.05,71800.0,29.8972,29.8972,29.8318,29.8318,71800.0
2013-10-21 14:05:00,41.05,41.09,41.05,41.07,33200.0,29.8318,29.8609,29.8318,29.8463,33200.0
2013-10-21 14:10:00,41.07,41.08,41.03,41.06,52200.0,29.8463,29.8536,29.8173,29.8391,52200.0
2013-10-21 14:15:00,41.06,41.11,41.04,41.09,65600.0,29.8391,29.8754,29.8245,29.8609,65600.0
2013-10-21 14:20:00,41.09,41.09,40.97,41.0,93000.0,29.8609,29.8609,29.7737,29.7955,93000.0
2013-10-21 14:25:00,41.0,41.03,40.97,41.03,42700.0,29.7955,29.8173,29.7737,29.8173,42700.0
2013-10-21 14:30:00,41.03,41.03,41.0,41.02,71300.0,29.8173,29.8173,29.7955,29.81,71300.0
2013-10-21 14:35:00,41.02,41.02,41.0,41.0,86600.0,29.81,29.81,29.7955,29.7955,86600.0
2013-10-21 14:40:00,41.0,41.04,41.0,41.04,49300.0,29.7955,29.8245,29.7955,29.8245,49300.0
2013-10-21 14:45:00,41.04,41.05,40.95,40.96,131700.0,29.8245,29.8318,29.7591,29.7664,131700.0
2013-10-21 14:50:00,40.96,40.99,40.91,40.91,123800.0,29.7664,29.7882,29.7301,29.7301,123800.0
2013-10-21 14:55:00,40.91,40.92,40.88,40.89,103000.0,29.7301,29.7373,29.7083,29.7155,103000.0
2013-10-21 15:00:00,40.88,40.97,40.88,40.97,107800.0,29.7083,29.7737,29.7083,29.7737,107800.0
2013-10-21 15:05:00,40.97,41.0,40.96,40.99,105900.0,29.7737,29.7955,29.7664,29.7882,105900.0
2013-10-21 15:10:00,40.98,41.03,40.98,41.03,72500.0,29.7809,29.8173,29.7809,29.8173,72500.0
2013-10-21 15:15:00,41.03,41.09,41.02,41.03,139700.0,29.8173,29.8609,29.81,29.8173,139700.0
2013-10-21 15:20:00,41.03,41.04,40.99,40.99,65100.0,29.8173,29.8245,29.7882,29.7882,65100.0
2013-10-21 15:25:00,40.99,41.0,40.98,40.99,72200.0,29.7882,29.7955,29.7809,29.7882,72200.0
2013-10-21 15:30:00,41.0,41.01,40.96,40.99,129800.0,29.7955,29.8027,29.7664,29.7882,129800.0
2013-10-21 15:35:00,41.0,41.0,40.91,40.91,113400.0,29.7955,29.7955,29.7301,29.7301,113400.0
2013-10-21 15:40:00,40.91,40.95,40.88,40.88,216500.0,29.7301,29.7591,29.7083,29.7083,216500.0
2013-10-21 15:45:00,40.89,40.96,40.84,40.93,336700.0,29.7155,29.7664,29.6792,29.7446,336700.0
2013-10-21 15:50:00,40.94,41.0,40.94,41.0,254500.0,29.7519,29.7955,29.7519,29.7955,254500.0
2013-10-21 15:55:00,41.0,41.0,40.87,40.99,542000.0,29.7955,29.7955,29.701,29.7882,542000.0
2013-10-22 09:30:00,40.18,40.25,40.0,40.12,609700.0,29.1996,29.2504,29.0687,29.156,609700.0
2013-10-22 09:35:00,40.12,40.15,39.95,40.12,427700.0,29.156,29.1778,29.0324,29.156,427700.0
2013-10-22 09:40:00,40.13,40.13,39.9,39.93,530600.0,29.1632,29.1632,28.9961,29.0179,530600.0
2013-10-22 09:45:00,39.94,39.95,39.79,39.8,565600.0,29.0251,29.0324,28.9161,28.9234,565600.0
2013-10-22 09:50:00,39.8,40.01,39.8,39.96,362400.0,28.9234,29.076,28.9234,29.0397,362400.0
2013-10-22 09:55:00,39.96,39.99,39.85,39.86,227200.0,29.0397,29.0615,28.9597,28.967,227200.0
2013-10-22 10:00:00,39.86,40.0,39.79,39.99,334600.0,28.967,29.0687,28.9161,29.0615,334600.0
2013-10-22 10:05:00,39.98,40.0,39.9,39.91,273200.0,29.0542,29.0687,28.9961,29.0033,273200.0
2013-10-22 10:10:00,39.91,40.05,39.89,40.01,306000.0,29.0033,29.1051,28.9888,29.076,306000.0
2013-10-22 10:15:00,40.0,40.1,40.0,40.04,237100.0,29.0687,29.1414,29.0687,29.0978,237100.0
2013-10-22 10:20:00,40.03,40.05,39.96,39.97,256900.0,29.0905,29.1051,29.0397,29.0469,256900.0
2013-10-22 10:25:00,39.98,40.0,39.93,39.96,248400.0,29.0542,29.0687,29.0179,29.0397,248400.0
2013-10-22 10:30:00,39.97,39.97,39.83,39.88,417600.0,29.0469,29.0469,28.9452,28.9815,417600.0
2013-10-22 10:35:00,39.88,39.97,39.88,39.95,192200.0,28.9815,29.0469,28.9815,29.0324,192200.0
2013-10-22 10:40:00,39.96,39.96,39.9,39.91,237400.0,29.0397,29.0397,28.9961,29.0033,237400.0
2013-10-22 10:45:00,39.9,39.95,39.88,39.94,381300.0,28.9961,29.0324,28.9815,29.0251,381300.0
2013-10-22 10:50:00,39.94,40.04,39.92,40.01,522900.0,29.0251,29.0978,29.0106,29.076,522900.0
2013-10-22 10:55:00,40.0,40.25,40.0,40.23,429700.0,29.0687,29.2504,29.0687,29.2359,429700.0
2013-10-22 11:00:00,40.23,40.24,40.07,40.07,161500.0,29.2359,29.2432,29.1196,29.1196,161500.0
2013-10-22 11:05:00,40.07,40.15,40.06,40.15,161600.0,29.1196,29.1778,29.1123,29.1778,161600.0
2013-10-22 11:10:00,40.15,40.24,40.13,40.15,104400.0,29.1778,29.2432,29.1632,29.1778,104400.0
2013-10-22 11:15:00,40.15,40.23,40.15,40.22,164200.0,29.1778,29.2359,29.1778,29.2286,164200.0
2013-10-22 11:20:00,40.22,40.22,40.16,40.18,115000.0,29.2286,29.2286,29.185,29.1996,115000.0
2013-10-22 11:25:00,40.19,40.19,40.14,40.17,200900.0,29.2068,29.2068,29.1705,29.1923,200900.0
2013-10-22 11:30:00,40.17,40.35,40.16,40.33,210400.0,29.1923,29.3231,29.185,29.3086,210400.0
2013-10-22 11:35:00,40.33,40.41,40.31,40.32,167900.0,29.3086,29.3667,29.294,29.3013,167900.0
2013-10-22 11:40:00,40.32,40.33,40.27,40.29,112500.0,29.3013,29.3086,29.265,29.2795,112500.0
2013-10-22 11:45:00,40.28,40.32,40.26,40.3,104400.0,29.2722,29.3013,29.2577,29.2868,104400.0
2013-10-22 11:50:00,40.3,40.31,40.24,40.26,82300.0,29.2868,29.294,29.2432,29.2577,82300.0
2013-10-22 11:55:00,40.27,40.31,40.26,40.29,65300.0,29.265,29.294,29.2577,29.2795,65300.0
2013-10-22 12:00:00,40.3,40.31,40.26,40.27,66300.0,29.2868,29.294,29.2577,29.265,66300.0
2013-10-22 12:05:00,40.26,40.3,40.26,40.29,38500.0,29.2577,29.2868,29.2577,29.2795,38500.0
2013-10-22 12:10:00,40.29,40.34,40.29,40.31,67700.0,29.2795,29.3158,29.2795,29.294,67700.0
2013-10-22 12:15:00,40.3,40.32,40.28,40.3,40200.0,29.2868,29.3013,29.2722,29.2868,40200.0
2013-10-22 12:20:00,40.3,40.4,40.3,40.38,58800.0,29.2868,29.3594,29.2868,29.3449,58800.0
2013-10-22 12:25:00,40.39,40.4,40.35,40.36,84100.0,29.3522,29.3594,29.3231,29.3304,84100.0
2013-10-22 12:30:00,40.36,40.37,40.3,40.33,63100.0,29.3304,29.3376,29.2868,29.3086,63100.0
2013-10-22 12:35:00,40.33,40.34,40.29,40.29,22300.0,29.3086,29.3158,29.2795,29.2795,22300.0
2013-10-22 12:40:00,40.29,40.3,40.21,40.21,62900.0,29.2795,29.2868,29.2214,29.2214,62900.0
2013-10-22 12:45:00,40.21,40.26,40.2,40.25,33400.0,29.2214,29.2577,29.2141,29.2504,33400.0
2013-10-22 12:50:00,40.24,40.26,40.24,40.25,22600.0,29.2432,29.2577,29.2432,29.2504,22600.0
2013-10-22 12:55:00,40.26,40.27,40.25,40.26,30000.0,29.2577,29.265,29.2504,29.2577,30000.0
2013-10-22 13:00:00,40.26,40.3,40.25,40.3,32000.0,29.2577,29.2868,29.2504,29.2868,32000.0
2013-10-22 13:05:00,40.3,40.37,40.3,40.36,47600.0,29.2868,29.3376,29.2868,29.3304,47600.0
2013-10-22 13:10:00,40.36,40.36,40.31,40.31,40400.0,29.3304,29.3304,29.294,29.294,40400.0
2013-10-22 13:15:00,40.31,40.35,40.31,40.34,85700.0,29.294,29.3231,29.294,29.3158,85700.0
2013-10-22 13:20:00,40.34,40.36,40.34,40.35,30400.0,29.3158,29.3304,29.3158,29.3231,30400.0
2013-10-22 13:25:00,40.36,40.36,40.3,40.3,42300.0,29.3304,29.3304,29.2868,29.2868,42300.0
2013-10-22 13:30:00,40.3,40.3,40.21,40.25,146600.0,29.2868,29.2868,29.2214,29.2504,146600.0
2013-10-22 13:35:00,40.25,40.33,40.25,40.33,96800.0,29.2504,29.3086,29.2504,29.3086,96800.0
2013-10-22 13:40:00,40.32,40.33,40.3,40.3,26900.0,29.3013,29.3086,29.2868,29.2868,26900.0
2013-10-22 13:45:00,40.3,40.36,40.3,40.34,80000.0,29.2868,29.3304,29.2868,29.3158,80000.0
2013-10-22 13:50:00,40.34,40.36,40.32,40.32,90200.0,29.3158,29.3304,29.3013,29.3013,90200.0
2013-10-22 13:55:00,40.32,40.35,40.32,40.35,40800.0,29.3013,29.3231,29.3013,29.3231,40800.0
2013-10-22 14:00:00,40.34,40.36,40.34,40.34,44400.0,29.3158,29.3304,29.3158,29.3158,44400.0
2013-10-22 14:05:00,40.34,40.35,40.31,40.33,50600.0,29.3158,29.3231,29.294,29.3086,50600.0
2013-10-22 14:10:00,40.33,40.35,40.31,40.32,36200.0,29.3086,29.3231,29.294,29.3013,36200.0
2013-10-22 14:15:00,40.31,40.33,40.31,40.32,29000.0,29.294,29.3086,29.294,29.3013,29000.0
2013-10-22 14:20:00,40.33,40.36,40.31,40.34,134400.0,29.3086,29.3304,29.294,29.3158,134400.0
2013-10-22 14:25:00,40.34,40.37,40.32,40.37,78900.0,29.3158,29.3376,29.3013,29.3376,78900.0
2013-10-22 14:30:00,40.37,40.38,40.33,40.37,65800.0,29.3376,29.3449,29.3086,29.3376,65800.0
2013-10-22 14:35:00,40.37,40.39,40.34,40.39,57700.0,29.3376,29.3522,29.3158,29.3522,57700.0
2013-10-22 14:40:00,40.38,40.42,40.37,40.42,98100.0,29.3449,29.374,29.3376,29.374,98100.0
2013-10-22 14:45:00,40.42,40.46,40.4,40.41,92900.0,29.374,29.403,29.3594,29.3667,92900.0
2013-10-22 14:50:00,40.41,40.41,40.35,40.39,77700.0,29.3667,29.3667,29.3231,29.3522,77700.0
2013-10-22 14:55:00,40.39,40.4,40.34,40.34,42200.0,29.3522,29.3594,29.3158,29.3158,42200.0
2013-10-22 15:00:00,40.34,40.41,40.33,40.37,88500.0,29.3158,29.3667,29.3086,29.3376,88500.0
2013-10-22 15:05:00,40.38,40.4,40.37,40.37,51300.0,29.3449,29.3594,29.3376,29.3376,51300.0
2013-10-22 15:10:00,40.37,40.42,40.37,40.41,69500.0,29.3376,29.374,29.3376,29.3667,69500.0
2013-10-22 15:15:00,40.41,40.42,40.35,40.35,95500.0,29.3667,29.374,29.3231,29.3231,95500.0
2013-10-22 15:20:00,40.35,40.36,40.29,40.29,121900.0,29.3231,29.3304,29.2795,29.2795,121900.0
2013-10-22 15:25:00,40.29,40.33,40.28,40.33,65700.0,29.2795,29.3086,29.2722,29.3086,65700.0
2013-10-22 15:30:00,40.33,40.33,40.27,40.29,207000.0,29.3086,29.3086,29.265,29.2795,207000.0
2013-10-22 15:35:00,40.29,40.31,40.27,40.27,89800.0,29.2795,29.294,29.265,29.265,89800.0
2013-10-22 15:40:00,40.27,40.28,40.24,40.26,137100.0,29.265,29.2722,29.2432,29.2577,137100.0
2013-10-22 15:45:00,40.25,40.26,40.2,40.2,182100.0,29.2504,29.2577,29.2141,29.2141,182100.0
2013-10-22 15:50:00,40.21,40.28,40.2,40.27,235200.0,29.2214,29.2722,29.2141,29.265,235200.0
2013-10-22 15:55:00,40.28,40.29,40.27,40.28,338800.0,29.2722,29.2795,29.265,29.2722,338800.0
2013-10-23 09:30:00,40.0,40.11,39.91,40.07,225700.0,29.0687,29.1487,29.0033,29.1196,225700.0
2013-10-23 09:35:00,40.07,40.07,39.8,39.94,180300.0,29.1196,29.1196,28.9234,29.0251,180300.0
2013-10-23 09:40:00,39.95,39.95,39.84,39.87,179900.0,29.0324,29.0324,28.9525,28.9743,179900.0
2013-10-23 09:45:00,39.87,39.91,39.83,39.87,143500.0,28.9743,29.0033,28.9452,28.9743,143500.0
2013-10-23 09:50:00,39.87,39.9,39.72,39.72,192900.0,28.9743,28.9961,28.8653,28.8653,192900.0
2013-10-23 09:55:00,39.73,39.74,39.58,39.63,214300.0,28.8725,28.8798,28.7635,28.7999,214300.0
2013-10-23 10:00:00,39.63,39.69,39.62,39.64,189500.0,28.7999,28.8435,28.7926,28.8071,189500.0
2013-10-23 10:05:00,39.65,39.66,39.57,39.66,185700.0,28.8144,28.8217,28.7563,28.8217,185700.0
2013-10-23 10:10:00,39.65,39.65,39.52,39.54,349500.0,28.8144,28.8144,28.7199,28.7345,349500.0
2013-10-23 10:15:00,39.54,39.57,39.46,39.47,297800.0,28.7345,28.7563,28.6763,28.6836,297800.0
2013-10-23 10:20:00,39.47,39.5,39.35,39.38,435300.0,28.6836,28.7054,28.5964,28.6182,435300.0
2013-10-23 10:25:00,39.38,39.48,39.37,39.46,401700.0,28.6182,28.6909,28.6109,28.6763,401700.0
2013-10-23 10:30:00,39.46,39.48,39.44,39.46,224500.0,28.6763,28.6909,28.6618,28.6763,224500.0
2013-10-23 10:35:00,39.46,39.47,39.42,39.43,184100.0,28.6763,28.6836,28.6472,28.6545,184100.0
2013-10-23 10:40:00,39.43,39.47,39.42,39.43,217800.0,28.6545,28.6836,28.6472,28.6545,217800.0
2013-10-23 10:45:00,39.44,39.44,39.4,39.41,78700.0,28.6618,28.6618,28.6327,28.64,78700.0
2013-10-23 10:50:00,39.41,39.42,39.26,39.27,190500.0,28.64,28.6472,28.531,28.5382,190500.0
2013-10-23 10:55:00,39.27,39.31,39.19,39.3,250700.0,28.5382,28.5673,28.4801,28.56,250700.0
2013-10-23 11:00:00,39.3,39.31,39.27,39.29,255900.0,28.56,28.5673,28.5382,28.5528,255900.0
2013-10-23 11:05:00,39.3,39.37,39.27,39.29,168300.0,28.56,28.6109,28.5382,28.5528,168300.0
2013-10-23 11:10:00,39.29,39.37,39.28,39.36,181900.0,28.5528,28.6109,28.5455,28.6036,181900.0
2013-10-23 11:15:00,39.36,39.42,39.36,39.42,163100.0,28.6036,28.6472,28.6036,28.6472,163100.0
2013-10-23 11:20:00,39.41,39.52,39.41,39.5,301800.0,28.64,28.7199,28.64,28.7054,301800.0
2013-10-23 11:25:00,39.51,39.54,39.49,39.51,241400.0,28.7127,28.7345,28.6981,28.7127,241400.0
2013-10-23 11:30:00,39.51,39.6,39.51,39.6,177200.0,28.7127,28.7781,28.7127,28.7781,177200.0
2013-10-23 11:35:00,39.59,39.61,39.59,39.59,111800.0,28.7708,28.7853,28.7708,28.7708,111800.0
2013-10-23 11:40:00,39.6,39.61,39.59,39.6,194200.0,28.7781,28.7853,28.7708,28.7781,194200.0
2013-10-23 11:45:00,39.6,39.69,39.6,39.68,220600.0,28.7781,28.8435,28.7781,28.8362,220600.0
2013-10-23 11:50:00,39.69,39.73,39.67,39.68,140300.0,28.8435,28.8725,28.8289,28.8362,140300.0
2013-10-23 11:55:00,39.67,39.73,39.66,39.72,64400.0,28.8289,28.8725,28.8217,28.8653,64400.0
2013-10-23 12:00:00,39.72,39.79,39.7,39.7,158300.0,28.8653,28.9161,28.8507,28.8507,158300.0
2013-10-23 12:05:00,39.7,39.72,39.68,39.69,96500.0,28.8507,28.8653,28.8362,28.8435,96500.0
2013-10-23 12:10:00,39.69,39.76,39.69,39.76,43400.0,28.8435,28.8943,28.8435,28.8943,43400.0
2013-10-23 12:15:00,39.76,39.76,39.69,39.69,63400.0,28.8943,28.8943,28.8435,28.8435,63400.0
2013-10-23 12:20:00,39.69,39.7,39.65,39.68,98300.0,28.8435,28.8507,28.8144,28.8362,98300.0
2013-10-23 12:25:00,39.67,39.68,39.64,39.64,37700.0,28.8289,28.8362,28.8071,28.8071,37700.0
2013-10-23 12:30:00,39.64,39.64,39.61,39.62,49200.0,28.8071,28.8071,28.7853,28.7926,49200.0
2013-10-23 12:35:00,39.62,39.7,39.6,39.7,57700.0,28.7926,28.8507,28.7781,28.8507,57700.0
2013-10-23 12:40:00,39.7,39.71,39.67,39.69,54300.0,28.8507,28.858,28.8289,28.8435,54300.0
2013-10-23 12:45:00,39.69,39.71,39.69,39.7,44300.0,28.8435,28.858,28.8435,28.8507,44300.0
2013-10-23 12:50:00,39.71,39.71,39.7,39.71,76000.0,28.858,28.858,28.8507,28.858,76000.0
2013-10-23 12:55:00,39.71,39.72,39.7,39.7,95800.0,28.858,28.8653,28.8507,28.8507,95800.0
2013-10-23 13:00:00,39.71,39.71,39.63,39.67,146500.0,28.858,28.858,28.7999,28.8289,146500.0
2013-10-23 13:05:00,39.67,39.68,39.65,39.67,37700.0,28.8289,28.8362,28.8144,28.8289,37700.0
2013-10-23 13:10:00,39.67,39.68,39.63,39.64,45900.0,28.8289,28.8362,28.7999,28.8071,45900.0
2013-10-23 13:15:00,39.63,39.67,39.6,39.67,71500.0,28.7999,28.8289,28.7781,28.8289,71500.0
2013-10-23 13:20:00,39.67,39.67,39.64,39.65,35700.0,28.8289,28.8289,28.8071,28.8144,35700.0
2013-10-23 13:25:00,39.64,39.65,39.64,39.64,12100.0,28.8071,28.8144,28.8071,28.8071,12100.0
2013-10-23 13:30:00,39.65,39.65,39.62,39.63,47200.0,28.8144,28.8144,28.7926,28.7999,47200.0
2013-10-23 13:35:00,39.62,39.63,39.61,39.61,30800.0,28.7926,28.7999,28.7853,28.7853,30800.0
2013-10-23 13:40:00,39.61,39.64,39.56,39.64,91000.0,28.7853,28.8071,28.749,28.8071,91000.0
2013-10-23 13:45:00,39.64,39.7,39.63,39.68,53400.0,28.8071,28.8507,28.7999,28.8362,53400.0
2013-10-23 13:50:00,39.69,39.69,39.66,39.66,45000.0,28.8435,28.8435,28.8217,28.8217,45000.0
2013-10-23 13:55:00,39.65,39.67,39.64,39.65,76300.0,28.8144,28.8289,28.8071,28.8144,76300.0
2013-10-23 14:00:00,39.65,39.69,39.64,39.69,108500.0,28.8144,28.8435,28.8071,28.8435,108500.0
2013-10-23 14:05:00,39.68,39.69,39.59,39.6,75300.0,28.8362,28.8435,28.7708,28.7781,75300.0
2013-10-23 14:10:00,39.6,39.61,39.55,39.6,153400.0,28.7781,28.7853,28.7417,28.7781,153400.0
2013-10-23 14:15:00,39.6,39.62,39.57,39.59,74800.0,28.7781,28.7926,28.7563,28.7708,74800.0
2013-10-23 14:20:00,39.59,39.59,39.56,39.56,81800.0,28.7708,28.7708,28.749,28.749,81800.0
2013-10-23 14:25:00,39.57,39.6,39.56,39.59,44800.0,28.7563,28.7781,28.749,28.7708,44800.0
2013-10-23 14:30:00,39.6,39.63,39.59,39.62,79500.0,28.7781,28.7999,28.7708,28.7926,79500.0
2013-10-23 14:35:00,39.62,39.62,39.57,39.59,147700.0,28.7926,28.7926,28.7563,28.7708,147700.0
2013-10-23 14:40:00,39.58,39.67,39.57,39.66,72900.0,28.7635,28.8289,28.7563,28.8217,72900.0
2013-10-23 14:45:00,39.66,39.67,39.62,39.64,57700.0,28.8217,28.8289,28.7926,28.8071,57700.0
2013-10-23 14:50:00,39.65,39.65,39.63,39.63,25700.0,28.8144,28.8144,28.7999,28.7999,25700.0
2013-10-23 14:55:00,39.64,39.67,39.63,39.67,41100.0,28.8071,28.8289,28.7999,28.8289,41100.0
2013-10-23 15:00:00,39.66,39.68,39.64,39.67,53200.0,28.8217,28.8362,28.8071,28.8289,53200.0
2013-10-23 15:05:00,39.66,39.67,39.65,39.66,43300.0,28.8217,28.8289,28.8144,28.8217,43300.0
2013-10-23 15:10:00,39.65,39.71,39.65,39.66,87400.0,28.8144,28.858,28.8144,28.8217,87400.0
2013-10-23 15:15:00,39.65,39.65,39.59,39.61,85600.0,28.8144,28.8144,28.7708,28.7853,85600.0
2013-10-23 15:20:00,39.6,39.62,39.59,39.61,57800.0,28.7781,28.7926,28.7708,28.7853,57800.0
2013-10-23 15:25:00,39.61,39.61,39.6,39.6,36600.0,28.7853,28.7853,28.7781,28.7781,36600.0
2013-10-23 15:30:00,39.6,39.61,39.6,39.6,55200.0,28.7781,28.7853,28.7781,28.7781,55200.0
2013-10-23 15:35:00,39.6,39.7,39.6,39.69,179800.0,28.7781,28.8507,28.7781,28.8435,179800.0
2013-10-23 15:40:00,39.7,39.7,39.67,39.67,134200.0,28.8507,28.8507,28.8289,28.8289,134200.0
2013-10-23 15:45:00,39.67,39.68,39.62,39.62,295300.0,28.8289,28.8362,28.7926,28.7926,295300.0
2013-10-23 15:50:00,39.63,39.75,39.63,39.73,441700.0,28.7999,28.8871,28.7999,28.8725,441700.0
2013-10-23 15:55:00,39.73,39.79,39.72,39.73,991700.0,28.8725,28.9161,28.8653,28.8725,991700.0
2013-10-24 09:30:00,39.65,40.1,39.65,40.08,287100.0,28.8144,29.1414,28.8144,29.1269,287100.0
2013-10-24 09:35:00,40.1,40.27,40.0,40.02,217400.0,29.1414,29.265,29.0687,29.0833,217400.0
2013-10-24 09:40:00,40.02,40.02,39.88,39.88,133300.0,29.0833,29.0833,28.9815,28.9815,133300.0
2013-10-24 09:45:00,39.89,40.02,39.88,40.02,208600.0,28.9888,29.0833,28.9815,29.0833,208600.0
2013-10-24 09:50:00,40.01,40.03,39.94,39.96,112900.0,29.076,29.0905,29.0251,29.0397,112900.0
2013-10-24 09:55:00,39.96,40.0,39.94,39.96,80500.0,29.0397,29.0687,29.0251,29.0397,80500.0
2013-10-24 10:00:00,39.97,39.98,39.96,39.96,90100.0,29.0469,29.0542,29.0397,29.0397,90100.0
2013-10-24 10:05:00,39.96,40.05,39.94,40.05,109800.0,29.0397,29.1051,29.0251,29.1051,109800.0
2013-10-24 10:10:00,40.04,40.11,40.03,40.1,86900.0,29.0978,29.1487,29.0905,29.1414,86900.0
2013-10-24 10:15:00,40.1,40.11,40.03,40.04,60700.0,29.1414,29.1487,29.0905,29.0978,60700.0
2013-10-24 10:20:00,40.05,40.08,40.02,40.03,42800.0,29.1051,29.1269,29.0833,29.0905,42800.0
2013-10-24 10:25:00,40.03,40.04,40.0,40.03,82100.0,29.0905,29.0978,29.0687,29.0905,82100.0
2013-10-24 10:30:00,40.03,40.05,39.98,39.99,116700.0,29.0905,29.1051,29.0542,29.0615,116700.0
2013-10-24 10:35:00,39.99,40.05,39.99,40.03,64200.0,29.0615,29.1051,29.0615,29.0905,64200.0
2013-10-24 10:40:00,40.02,40.03,40.0,40.02,40300.0,29.0833,29.0905,29.0687,29.0833,40300.0
2013-10-24 10:45:00,40.02,40.07,40.01,40.03,57600.0,29.0833,29.1196,29.076,29.0905,57600.0
2013-10-24 10:50:00,40.02,40.02,39.95,39.96,126200.0,29.0833,29.0833,29.0324,29.0397,126200.0
2013-10-24 10:55:00,39.96,40.01,39.96,40.0,75800.0,29.0397,29.076,29.0397,29.0687,75800.0
2013-10-24 11:00:00,40.0,40.04,39.99,40.0,58600.0,29.0687,29.0978,29.0615,29.0687,58600.0
2013-10-24 11:05:00,40.0,40.06,40.0,40.06,79800.0,29.0687,29.1123,29.0687,29.1123,79800.0
2013-10-24 11:10:00,40.05,40.05,40.01,40.01,42400.0,29.1051,29.1051,29.076,29.076,42400.0
2013-10-24 11:15:00,40.02,40.03,39.99,40.0,38000.0,29.0833,29.0905,29.0615,29.0687,38000.0
2013-10-24 11:20:00,39.99,40.03,39.99,40.01,57600.0,29.0615,29.0905,29.0615,29.076,57600.0
2013-10-24 11:25:00,40.01,40.03,39.99,39.99,55100.0,29.076,29.0905,29.0615,29.0615,55100.0
2013-10-24 11:30:00,39.99,40.03,39.98,40.01,145800.0,29.0615,29.0905,29.0542,29.076,145800.0
2013-10-24 11:35:00,40.01,40.02,39.98,39.98,44100.0,29.076,29.0833,29.0542,29.0542,44100.0
2013-10-24 11:40:00,39.98,39.99,39.97,39.97,82900.0,29.0542,29.0615,29.0469,29.0469,82900.0
2013-10-24 11:45:00,39.97,40.0,39.96,39.99,40700.0,29.0469,29.0687,29.0397,29.0615,40700.0
2013-10-24 11:50:00,39.98,40.0,39.96,39.96,51300.0,29.0542,29.0687,29.0397,29.0397,51300.0
2013-10-24 11:55:00,39.96,39.97,39.95,39.95,40000.0,29.0397,29.0469,29.0324,29.0324,40000.0
2013-10-24 12:00:00,39.95,39.95,39.9,39.9,42500.0,29.0324,29.0324,28.9961,28.9961,42500.0
2013-10-24 12:05:00,39.9,39.91,39.89,39.9,53500.0,28.9961,29.0033,28.9888,28.9961,53500.0
2013-10-24 12:10:00,39.9,39.9,39.89,39.9,38000.0,28.9961,28.9961,28.9888,28.9961,38000.0
2013-10-24 12:15:00,39.89,39.93,39.88,39.9,116800.0,28.9888,29.0179,28.9815,28.9961,116800.0
2013-10-24 12:20:00,39.9,39.95,39.9,39.95,90300.0,28.9961,29.0324,28.9961,29.0324,90300.0
2013-10-24 12:25:00,39.95,39.96,39.92,39.93,58400.0,29.0324,29.0397,29.0106,29.0179,58400.0
2013-10-24 12:30:00,39.93,39.95,39.91,39.93,79700.0,29.0179,29.0324,29.0033,29.0179,79700.0
2013-10-24 12:35:00,39.94,39.95,39.92,39.93,49400.0,29.0251,29.0324,29.0106,29.0179,49400.0
2013-10-24 12:40:00,39.93,39.94,39.91,39.93,21900.0,29.0179,29.0251,29.0033,29.0179,21900.0
2013-10-24 12:45:00,39.92,39.95,39.91,39.95,37400.0,29.0106,29.0324,29.0033,29.0324,37400.0
2013-10-24 12:50:00,39.94,39.95,39.94,39.94,31400.0,29.0251,29.0324,29.0251,29.0251,31400.0
2013-10-24 12:55:00,39.95,39.97,39.94,39.96,96200.0,29.0324,29.0469,29.0251,29.0397,96200.0
2013-10-24 13:00:00,39.96,39.97,39.92,39.93,194200.0,29.0397,29.0469,29.0106,29.0179,194200.0
2013-10-24 13:05:00,39.94,39.96,39.93,39.95,126700.0,29.0251,29.0397,29.0179,29.0324,126700.0
2013-10-24 13:10:00,39.94,39.96,39.94,39.96,31700.0,29.0251,29.0397,29.0251,29.0397,31700.0
2013-10-24 13:15:00,39.95,39.96,39.91,39.91,25400.0,29.0324,29.0397,29.0033,29.0033,25400.0
2013-10-24 13:20:00,39.91,39.92,39.9,39.91,27100.0,29.0033,29.0106,28.9961,29.0033,27100.0
2013-10-24 13:25:00,39.91,39.95,39.91,39.95,20600.0,29.0033,29.0324,29.0033,29.0324,20600.0
2013-10-24 13:30:00,39.94,39.96,39.93,39.95,24000.0,29.0251,29.0397,29.0179,29.0324,24000.0
2013-10-24 13:35:00,39.96,39.97,39.94,39.94,44600.0,29.0397,29.0469,29.0251,29.0251,44600.0
2013-10-24 13:40:00,39.94,39.95,39.93,39.95,23700.0,29.0251,29.0324,29.0179,29.0324,23700.0
2013-10-24 13:45:00,39.95,39.96,39.93,39.93,44400.0,29.0324,29.0397,29.0179,29.0179,44400.0
2013-10-24 13:50:00,39.93,39.93,39.91,39.91,97100.0,29.0179,29.0179,29.0033,29.0033,97100.0
2013-10-24 13:55:00,39.91,39.93,39.91,39.91,21400.0,29.0033,29.0179,29.0033,29.0033,21400.0
2013-10-24 14:00:00,39.91,39.93,39.91,39.92,16500.0,29.0033,29.0179,29.0033,29.0106,16500.0
2013-10-24 14:05:00,39.93,39.95,39.92,39.92,30700.0,29.0179,29.0324,29.0106,29.0106,30700.0
2013-10-24 14:10:00,39.93,39.93,39.9,39.91,60700.0,29.0179,29.0179,28.9961,29.0033,60700.0
2013-10-24 14:15:00,39.91,39.93,39.91,39.91,23200.0,29.0033,29.0179,29.0033,29.0033,23200.0
2013-10-24 14:20:00,39.91,39.94,39.91,39.93,33900.0,29.0033,29.0251,29.0033,29.0179,33900.0
2013-10-24 14:25:00,39.93,39.95,39.92,39.93,45400.0,29.0179,29.0324,29.0106,29.0179,45400.0
2013-10-24 14:30:00,39.93,39.94,39.92,39.93,24900.0,29.0179,29.0251,29.0106,29.0179,24900.0
2013-10-24 14:35:00,39.92,39.93,39.9,39.9,94100.0,29.0106,29.0179,28.9961,28.9961,94100.0
2013-10-24 14:40:00,39.9,39.91,39.89,39.9,126200.0,28.9961,29.0033,28.9888,28.9961,126200.0
2013-10-24 14:45:00,39.9,39.91,39.88,39.9,97900.0,28.9961,29.0033,28.9815,28.9961,97900.0
2013-10-24 14:50:00,39.89,39.9,39.89,39.89,12000.0,28.9888,28.9961,28.9888,28.9888,12000.0
2013-10-24 14:55:00,39.89,39.92,39.89,39.91,78500.0,28.9888,29.0106,28.9888,29.0033,78500.0
2013-10-24 15:00:00,39.91,39.93,39.91,39.92,49600.0,29.0033,29.0179,29.0033,29.0106,49600.0
2013-10-24 15:05:00,39.92,39.93,39.91,39.92,50900.0,29.0106,29.0179,29.0033,29.0106,50900.0
2013-10-24 15:10:00,39.92,39.94,39.92,39.94,25500.0,29.0106,29.0251,29.0106,29.0251,25500.0
2013-10-24 15:15:00,39.94,39.94,39.92,39.93,48700.0,29.0251,29.0251,29.0106,29.0179,48700.0
2013-10-24 15:20:00,39.93,39.94,39.92,39.93,64000.0,29.0179,29.0251,29.0106,29.0179,64000.0
2013-10-24 15:25:00,39.93,39.95,39.92,39.93,120400.0,29.0179,29.0324,29.0106,29.0179,120400.0
2013-10-24 15:30:00,39.93,39.94,39.9,39.91,69700.0,29.0179,29.0251,28.9961,29.0033,69700.0
2013-10-24 15:35:00,39.91,39.93,39.88,39.89,102900.0,29.0033,29.0179,28.9815,28.9888,102900.0
2013-10-24 15:40:00,39.88,39.89,39.84,39.84,85100.0,28.9815,28.9888,28.9525,28.9525,85100.0
2013-10-24 15:45:00,39.84,39.89,39.84,39.84,128900.0,28.9525,28.9888,28.9525,28.9525,128900.0
2013-10-24 15:50:00,39.84,39.89,39.84,39.87,159500.0,28.9525,28.9888,28.9525,28.9743,159500.0
2013-10-24 15:55:00,39.87,39.88,39.86,39.87,202200.0,28.9743,28.9815,28.967,28.9743,202200.0
2013-10-25 09:30:00,39.95,40.19,39.83,39.9,199300.0,29.0324,29.2068,28.9452,28.9961,199300.0
2013-10-25 09:35:00,39.9,39.99,39.88,39.94,98200.0,28.9961,29.0615,28.9815,29.0251,98200.0
2013-10-25 09:40:00,39.94,39.97,39.92,39.96,149100.0,29.0251,29.0469,29.0106,29.0397,149100.0
2013-10-25 09:45:00,39.96,39.97,39.83,39.9,166200.0,29.0397,29.0469,28.9452,28.9961,166200.0
2013-10-25 09:50:00,39.9,39.91,39.86,39.86,40100.0,28.9961,29.0033,28.967,28.967,40100.0
2013-10-25 09:55:00,39.86,39.86,39.79,39.85,94200.0,28.967,28.967,28.9161,28.9597,94200.0
2013-10-25 10:00:00,39.84,39.9,39.84,39.84,104300.0,28.9525,28.9961,28.9525,28.9525,104300.0
2013-10-25 10:05:00,39.84,39.91,39.83,39.9,84800.0,28.9525,29.0033,28.9452,28.9961,84800.0
2013-10-25 10:10:00,39.9,40.04,39.89,39.97,316800.0,28.9961,29.0978,28.9888,29.0469,316800.0
2013-10-25 10:15:00,39.97,40.06,39.96,39.96,222100.0,29.0469,29.1123,29.0397,29.0397,222100.0
2013-10-25 10:20:00,39.96,39.97,39.93,39.96,162500.0,29.0397,29.0469,29.0179,29.0397,162500.0
2013-10-25 10:25:00,39.95,39.99,39.95,39.95,83100.0,29.0324,29.0615,29.0324,29.0324,83100.0
2013-10-25 10:30:00,39.96,39.97,39.86,39.87,248700.0,29.0397,29.0469,28.967,28.9743,248700.0
2013-10-25 10:35:00,39.87,39.94,39.87,39.93,52900.0,28.9743,29.0251,28.9743,29.0179,52900.0
2013-10-25 10:40:00,39.92,39.97,39.92,39.95,73100.0,29.0106,29.0469,29.0106,29.0324,73100.0
2013-10-25 10:45:00,39.95,39.98,39.92,39.96,67800.0,29.0324,29.0542,29.0106,29.0397,67800.0
2013-10-25 10:50:00,39.95,39.99,39.93,39.96,118600.0,29.0324,29.0615,29.0179,29.0397,118600.0
2013-10-25 10:55:00,39.95,39.96,39.93,39.95,76800.0,29.0324,29.0397,29.0179,29.0324,76800.0
2013-10-25 11:00:00,39.94,39.97,39.94,39.95,33100.0,29.0251,29.0469,29.0251,29.0324,33100.0
2013-10-25 11:05:00,39.95,39.98,39.93,39.94,83700.0,29.0324,29.0542,29.0179,29.0251,83700.0
2013-10-25 11:10:00,39.94,39.97,39.94,39.96,43000.0,29.0251,29.0469,29.0251,29.0397,43000.0
2013-10-25 11:15:00,39.94,39.97,39.93,39.96,30600.0,29.0251,29.0469,29.0179,29.0397,30600.0
2013-10-25 11:20:00,39.97,39.98,39.95,39.98,61000.0,29.0469,29.0542,29.0324,29.0542,61000.0
2013-10-25 11:25:00,39.98,39.98,39.95,39.98,67100.0,29.0542,29.0542,29.0324,29.0542,67100.0
2013-10-25 11:30:00,39.97,40.02,39.97,40.0,54000.0,29.0469,29.0833,29.0469,29.0687,54000.0
2013-10-25 11:35:00,40.0,40.02,40.0,40.01,31000.0,29.0687,29.0833,29.0687,29.076,31000.0
2013-10-25 11:40:00,40.02,40.03,40.0,40.03,30300.0,29.0833,29.0905,29.0687,29.0905,30300.0
2013-10-25 11:45:00,40.02,40.03,39.99,40.0,27300.0,29.0833,29.0905,29.0615,29.0687,27300.0
2013-10-25 11:50:00,40.0,40.02,39.95,39.96,190700.0,29.0687,29.0833,29.0324,29.0397,190700.0
2013-10-25 11:55:00,39.96,40.01,39.95,40.01,38800.0,29.0397,29.076,29.0324,29.076,38800.0
2013-10-25 12:00:00,40.0,40.02,40.0,40.01,41600.0,29.0687,29.0833,29.0687,29.076,41600.0
2013-10-25 12:05:00,40.01,40.08,40.0,40.03,78800.0,29.076,29.1269,29.0687,29.0905,78800.0
2013-10-25 12:10:00,40.03,40.03,39.99,40.02,57700.0,29.0905,29.0905,29.0615,29.0833,57700.0
2013-10-25 12:15:00,40.01,40.02,39.99,40.0,60500.0,29.076,29.0833,29.0615,29.0687,60500.0
2013-10-25 12:20:00,39.99,40.02,39.99,40.02,64200.0,29.0615,29.0833,29.0615,29.0833,64200.0
2013-10-25 12:25:00,40.02,40.03,40.01,40.01,72700.0,29.0833,29.0905,29.076,29.076,72700.0
2013-10-25 12:30:00,40.01,40.03,39.99,40.02,47000.0,29.076,29.0905,29.0615,29.0833,47000.0
2013-10-25 12:35:00,40.03,40.03,40.0,40.01,52400.0,29.0905,29.0905,29.0687,29.076,52400.0
2013-10-25 12:40:00,40.01,40.01,40.0,40.0,68500.0,29.076,29.076,29.0687,29.0687,68500.0
2013-10-25 12:45:00,40.0,40.04,40.0,40.0,45800.0,29.0687,29.0978,29.0687,29.0687,45800.0
2013-10-25 12:50:00,40.0,40.03,40.0,40.02,82900.0,29.0687,29.0905,29.0687,29.0833,82900.0
2013-10-25 12:55:00,40.02,40.03,40.01,40.02,19800.0,29.0833,29.0905,29.076,29.0833,19800.0
2013-10-25 13:00:00,40.03,40.03,40.02,40.02,14400.0,29.0905,29.0905,29.0833,29.0833,14400.0
2013-10-25 13:05:00,40.02,40.04,40.01,40.04,125000.0,29.0833,29.0978,29.076,29.0978,125000.0
2013-10-25 13:10:00,40.04,40.07,40.04,40.07,37200.0,29.0978,29.1196,29.0978,29.1196,37200.0
2013-10-25 13:15:00,40.06,40.08,40.05,40.05,49700.0,29.1123,29.1269,29.1051,29.1051,49700.0
2013-10-25 13:20:00,40.05,40.07,40.04,40.07,80200.0,29.1051,29.1196,29.0978,29.1196,80200.0
2013-10-25 13:25:00,40.07,40.07,40.04,40.05,25000.0,29.1196,29.1196,29.0978,29.1051,25000.0
2013-10-25 13:30:00,40.05,40.06,40.04,40.05,26200.0,29.1051,29.1123,29.0978,29.1051,26200.0
2013-10-25 13:35:00,40.05,40.07,40.04,40.07,37000.0,29.1051,29.1196,29.0978,29.1196,37000.0
2013-10-25 13:40:00,40.07,40.08,40.06,40.07,26400.0,29.1196,29.1269,29.1123,29.1196,26400.0
2013-10-25 13:45:00,40.07,40.07,40.06,40.06,11600.0,29.1196,29.1196,29.1123,29.1123,11600.0
2013-10-25 13:50:00,40.07,40.07,40.04,40.05,31000.0,29.1196,29.1196,29.0978,29.1051,31000.0
2013-10-25 13:55:00,40.04,40.06,40.04,40.05,28600.0,29.0978,29.1123,29.0978,29.1051,28600.0
2013-10-25 14:00:00,40.05,40.07,40.04,40.07,27400.0,29.1051,29.1196,29.0978,29.1196,27400.0
2013-10-25 14:05:00,40.06,40.14,40.06,40.12,84200.0,29.1123,29.1705,29.1123,29.156,84200.0
2013-10-25 14:10:00,40.12,40.13,40.11,40.13,50200.0,29.156,29.1632,29.1487,29.1632,50200.0
2013-10-25 14:15:00,40.13,40.14,40.12,40.13,26600.0,29.1632,29.1705,29.156,29.1632,26600.0
2013-10-25 14:20:00,40.13,40.13,40.12,40.12,25900.0,29.1632,29.1632,29.156,29.156,25900.0
2013-10-25 14:25:00,40.12,40.15,40.11,40.11,28100.0,29.156,29.1778,29.1487,29.1487,28100.0
2013-10-25 14:30:00,40.11,40.12,40.11,40.11,12900.0,29.1487,29.156,29.1487,29.1487,12900.0
2013-10-25 14:35:00,40.12,40.12,40.06,40.08,93200.0,29.156,29.156,29.1123,29.1269,93200.0
2013-10-25 14:40:00,40.08,40.11,40.08,40.11,57700.0,29.1269,29.1487,29.1269,29.1487,57700.0
2013-10-25 14:45:00,40.11,40.11,40.1,40.11,14000.0,29.1487,29.1487,29.1414,29.1487,14000.0
2013-10-25 14:50:00,40.11,40.13,40.1,40.13,44600.0,29.1487,29.1632,29.1414,29.1632,44600.0
2013-10-25 14:55:00,40.13,40.16,40.12,40.16,42900.0,29.1632,29.185,29.156,29.185,42900.0
2013-10-25 15:00:00,40.16,40.16,40.12,40.14,52800.0,29.185,29.185,29.156,29.1705,52800.0
2013-10-25 15:05:00,40.13,40.14,40.12,40.13,80300.0,29.1632,29.1705,29.156,29.1632,80300.0
2013-10-25 15:10:00,40.14,40.15,40.13,40.14,43000.0,29.1705,29.1778,29.1632,29.1705,43000.0
2013-10-25 15:15:00,40.14,40.16,40.14,40.16,47900.0,29.1705,29.185,29.1705,29.185,47900.0
2013-10-25 15:20:00,40.16,40.16,40.14,40.15,54900.0,29.185,29.185,29.1705,29.1778,54900.0
2013-10-25 15:25:00,40.15,40.16,40.14,40.16,127700.0,29.1778,29.185,29.1705,29.185,127700.0
2013-10-25 15:30:00,40.16,40.18,40.16,40.16,99500.0,29.185,29.1996,29.185,29.185,99500.0
2013-10-25 15:35:00,40.17,40.18,40.16,40.18,194000.0,29.1923,29.1996,29.185,29.1996,194000.0
2013-10-25 15:40:00,40.18,40.18,40.13,40.14,151100.0,29.1996,29.1996,29.1632,29.1705,151100.0
2013-10-25 15:45:00,40.15,40.21,40.14,40.21,197300.0,29.1778,29.2214,29.1705,29.2214,197300.0
2013-10-25 15:50:00,40.21,40.27,40.18,40.18,298300.0,29.2214,29.265,29.1996,29.1996,298300.0
2013-10-25 15:55:00,40.18,40.26,40.18,40.23,463500.0,29.1996,29.2577,29.1996,29.2359,463500.0
2013-10-28 09:30:00,40.13,40.3,40.09,40.24,168700.0,29.1632,29.2868,29.1342,29.2432,168700.0
2013-10-28 09:35:00,40.25,40.33,40.22,40.29,121200.0,29.2504,29.3086,29.2286,29.2795,121200.0
2013-10-28 09:40:00,40.29,40.29,40.22,40.27,124200.0,29.2795,29.2795,29.2286,29.265,124200.0
2013-10-28 09:45:00,40.27,40.37,40.27,40.31,100200.0,29.265,29.3376,29.265,29.294,100200.0
2013-10-28 09:50:00,40.32,40.32,40.21,40.32,157100.0,29.3013,29.3013,29.2214,29.3013,157100.0
2013-10-28 09:55:00,40.32,40.4,40.29,40.3,232300.0,29.3013,29.3594,29.2795,29.2868,232300.0
2013-10-28 10:00:00,40.3,40.45,40.29,40.45,142700.0,29.2868,29.3958,29.2795,29.3958,142700.0
2013-10-28 10:05:00,40.45,40.66,40.41,40.63,391100.0,29.3958,29.5484,29.3667,29.5266,391100.0
2013-10-28 10:10:00,40.63,40.8,40.58,40.77,417600.0,29.5266,29.6501,29.4902,29.6283,417600.0
2013-10-28 10:15:00,40.77,40.8,40.68,40.68,228700.0,29.6283,29.6501,29.5629,29.5629,228700.0
2013-10-28 10:20:00,40.68,40.74,40.66,40.72,134000.0,29.5629,29.6065,29.5484,29.592,134000.0
2013-10-28 10:25:00,40.73,40.82,40.67,40.67,162200.0,29.5993,29.6647,29.5556,29.5556,162200.0
2013-10-28 10:30:00,40.68,40.7,40.65,40.68,83800.0,29.5629,29.5774,29.5411,29.5629,83800.0
2013-10-28 10:35:00,40.68,40.74,40.68,40.73,75300.0,29.5629,29.6065,29.5629,29.5993,75300.0
2013-10-28 10:40:00,40.73,40.75,40.67,40.69,67400.0,29.5993,29.6138,29.5556,29.5702,67400.0
2013-10-28 10:45:00,40.69,40.73,40.69,40.72,44200.0,29.5702,29.5993,29.5702,29.592,44200.0
2013-10-28 10:50:00,40.72,40.74,40.67,40.69,74700.0,29.592,29.6065,29.5556,29.5702,74700.0
2013-10-28 10:55:00,40.69,40.71,40.66,40.71,92400.0,29.5702,29.5847,29.5484,29.5847,92400.0
2013-10-28 11:00:00,40.7,40.73,40.67,40.73,59800.0,29.5774,29.5993,29.5556,29.5993,59800.0
2013-10-28 11:05:00,40.73,40.76,40.73,40.74,51500.0,29.5993,29.6211,29.5993,29.6065,51500.0
2013-10-28 11:10:00,40.73,40.79,40.73,40.78,97600.0,29.5993,29.6429,29.5993,29.6356,97600.0
2013-10-28 11:15:00,40.78,40.9,40.78,40.9,121800.0,29.6356,29.7228,29.6356,29.7228,121800.0
2013-10-28 11:20:00,40.89,40.9,40.8,40.81,114500.0,29.7155,29.7228,29.6501,29.6574,114500.0
2013-10-28 11:25:00,40.81,40.92,40.8,40.89,213000.0,29.6574,29.7373,29.6501,29.7155,213000.0
2013-10-28 11:30:00,40.89,40.94,40.86,40.9,158200.0,29.7155,29.7519,29.6937,29.7228,158200.0
2013-10-28 11:35:00,40.9,40.94,40.89,40.94,78700.0,29.7228,29.7519,29.7155,29.7519,78700.0
2013-10-28 11:40:00,40.94,40.95,40.91,40.94,101800.0,29.7519,29.7591,29.7301,29.7519,101800.0
2013-10-28 11:45:00,40.94,40.94,40.9,40.9,87600.0,29.7519,29.7519,29.7228,29.7228,87600.0
2013-10-28 11:50:00,40.9,40.94,40.85,40.93,190000.0,29.7228,29.7519,29.6865,29.7446,190000.0
2013-10-28 11:55:00,40.94,40.95,40.92,40.93,127200.0,29.7519,29.7591,29.7373,29.7446,127200.0
2013-10-28 12:00:00,40.94,40.94,40.92,40.94,65700.0,29.7519,29.7519,29.7373,29.7519,65700.0
2013-10-28 12:05:00,40.94,40.95,40.9,40.91,154400.0,29.7519,29.7591,29.7228,29.7301,154400.0
2013-10-28 12:10:00,40.91,40.95,40.91,40.92,111000.0,29.7301,29.7591,29.7301,29.7373,111000.0
2013-10-28 12:15:00,40.92,40.95,40.92,40.94,94700.0,29.7373,29.7591,29.7373,29.7519,94700.0
2013-10-28 12:20:00,40.93,40.94,40.92,40.93,24700.0,29.7446,29.7519,29.7373,29.7446,24700.0
2013-10-28 12:25:00,40.92,40.95,40.92,40.94,126400.0,29.7373,29.7591,29.7373,29.7519,126400.0
2013-10-28 12:30:00,40.94,40.98,40.94,40.96,94800.0,29.7519,29.7809,29.7519,29.7664,94800.0
2013-10-28 12:35:00,40.96,41.03,40.95,41.03,199100.0,29.7664,29.8173,29.7591,29.8173,199100.0
2013-10-28 12:40:00,41.03,41.06,41.02,41.03,55600.0,29.8173,29.8391,29.81,29.8173,55600.0
2013-10-28 12:45:00,41.02,41.07,41.02,41.02,53800.0,29.81,29.8463,29.81,29.81,53800.0
2013-10-28 12:50:00,41.03,41.03,40.98,41.0,113000.0,29.8173,29.8173,29.7809,29.7955,113000.0
2013-10-28 12:55:00,41.0,41.0,40.96,40.97,47800.0,29.7955,29.7955,29.7664,29.7737,47800.0
2013-10-28 13:00:00,40.98,40.99,40.94,40.95,86300.0,29.7809,29.7882,29.7519,29.7591,86300.0
2013-10-28 13:05:00,40.94,40.95,40.89,40.93,211700.0,29.7519,29.7591,29.7155,29.7446,211700.0
2013-10-28 13:10:00,40.94,40.98,40.94,40.97,102600.0,29.7519,29.7809,29.7519,29.7737,102600.0
2013-10-28 13:15:00,40.97,40.99,40.96,40.98,52300.0,29.7737,29.7882,29.7664,29.7809,52300.0
2013-10-28 13:20:00,40.98,40.99,40.93,40.93,58100.0,29.7809,29.7882,29.7446,29.7446,58100.0
2013-10-28 13:25:00,40.93,40.94,40.91,40.92,69300.0,29.7446,29.7519,29.7301,29.7373,69300.0
2013-10-28 13:30:00,40.91,40.93,40.9,40.91,76500.0,29.7301,29.7446,29.7228,29.7301,76500.0
2013-10-28 13:35:00,40.92,40.93,40.9,40.92,99200.0,29.7373,29.7446,29.7228,29.7373,99200.0
2013-10-28 13:40:00,40.93,40.96,40.93,40.95,43000.0,29.7446,29.7664,29.7446,29.7591,43000.0
2013-10-28 13:45:00,40.95,40.96,40.9,40.9,41300.0,29.7591,29.7664,29.7228,29.7228,41300.0
2013-10-28 13:50:00,40.9,40.91,40.89,40.89,117000.0,29.7228,29.7301,29.7155,29.7155,117000.0
2013-10-28 13:55:00,40.9,40.92,40.89,40.92,63500.0,29.7228,29.7373,29.7155,29.7373,63500.0
2013-10-28 14:00:00,40.91,40.94,40.91,40.92,46600.0,29.7301,29.7519,29.7301,29.7373,46600.0
2013-10-28 14:05:00,40.91,40.95,40.91,40.94,50000.0,29.7301,29.7591,29.7301,29.7519,50000.0
2013-10-28 14:10:00,40.94,40.94,40.9,40.91,193700.0,29.7519,29.7519,29.7228,29.7301,193700.0
2013-10-28 14:15:00,40.91,40.92,40.89,40.91,36700.0,29.7301,29.7373,29.7155,29.7301,36700.0
2013-10-28 14:20:00,40.91,40.95,40.9,40.94,68500.0,29.7301,29.7591,29.7228,29.7519,68500.0
2013-10-28 14:25:00,40.94,40.96,40.92,40.93,55700.0,29.7519,29.7664,29.7373,29.7446,55700.0
2013-10-28 14:30:00,40.93,40.96,40.93,40.96,43500.0,29.7446,29.7664,29.7446,29.7664,43500.0
2013-10-28 14:35:00,40.96,40.99,40.95,40.98,88700.0,29.7664,29.7882,29.7591,29.7809,88700.0
2013-10-28 14:40:00,40.98,41.0,40.97,40.98,54700.0,29.7809,29.7955,29.7737,29.7809,54700.0
2013-10-28 14:45:00,40.98,41.0,40.98,40.99,59000.0,29.7809,29.7955,29.7809,29.7882,59000.0
2013-10-28 14:50:00,40.99,41.01,40.98,40.98,61700.0,29.7882,29.8027,29.7809,29.7809,61700.0
2013-10-28 14:55:00,40.97,41.02,40.97,41.0,45200.0,29.7737,29.81,29.7737,29.7955,45200.0
2013-10-28 15:00:00,41.0,41.01,40.95,40.98,74800.0,29.7955,29.8027,29.7591,29.7809,74800.0
2013-10-28 15:05:00,40.98,40.98,40.92,40.92,98300.0,29.7809,29.7809,29.7373,29.7373,98300.0
2013-10-28 15:10:00,40.93,40.94,40.91,40.93,65200.0,29.7446,29.7519,29.7301,29.7446,65200.0
2013-10-28 15:15:00,40.92,40.96,40.92,40.95,161200.0,29.7373,29.7664,29.7373,29.7591,161200.0
2013-10-28 15:20:00,40.95,40.96,40.93,40.96,120700.0,29.7591,29.7664,29.7446,29.7664,120700.0
2013-10-28 15:25:00,40.96,40.97,40.95,40.97,67600.0,29.7664,29.7737,29.7591,29.7737,67600.0
2013-10-28 15:30:00,40.96,40.99,40.95,40.98,107200.0,29.7664,29.7882,29.7591,29.7809,107200.0
2013-10-28 15:35:00,40.98,40.99,40.94,40.95,149300.0,29.7809,29.7882,29.7519,29.7591,149300.0
2013-10-28 15:40:00,40.95,40.98,40.94,40.97,260400.0,29.7591,29.7809,29.7519,29.7737,260400.0
2013-10-28 15:45:00,40.97,40.98,40.92,40.94,281600.0,29.7737,29.7809,29.7373,29.7519,281600.0
2013-10-28 15:50:00,40.94,40.95,40.88,40.95,433900.0,29.7519,29.7591,29.7083,29.7591,433900.0
2013-10-28 15:55:00,40.94,41.03,40.92,41.01,420400.0,29.7519,29.8173,29.7373,29.8027,420400.0
2013-10-29 09:30:00,40.93,41.41,40.91,41.16,318700.0,29.9583,30.3096,29.9436,30.1266,318700.0
2013-10-29 09:35:00,41.16,41.24,41.05,41.11,129200.0,30.1266,30.1852,30.0461,30.09,129200.0
2013-10-29 09:40:00,41.11,41.16,41.08,41.14,87400.0,30.09,30.1266,30.0681,30.112,87400.0
2013-10-29 09:45:00,41.15,41.21,41.14,41.16,136300.0,30.1193,30.1632,30.112,30.1266,136300.0
2013-10-29 09:50:00,41.17,41.23,41.16,41.21,203700.0,30.1339,30.1779,30.1266,30.1632,203700.0
2013-10-29 09:55:00,41.2,41.33,41.2,41.27,192000.0,30.1559,30.2511,30.1559,30.2071,192000.0
2013-10-29 10:00:00,41.26,41.46,41.21,41.36,242100.0,30.1998,30.3462,30.1632,30.273,242100.0
2013-10-29 10:05:00,41.36,41.4,41.31,41.4,183700.0,30.273,30.3023,30.2364,30.3023,183700.0
2013-10-29 10:10:00,41.4,41.44,41.33,41.41,214300.0,30.3023,30.3316,30.2511,30.3096,214300.0
2013-10-29 10:15:00,41.41,41.53,41.4,41.53,201700.0,30.3096,30.3974,30.3023,30.3974,201700.0
2013-10-29 10:20:00,41.53,41.58,41.5,41.57,197600.0,30.3974,30.434,30.3755,30.4267,197600.0
2013-10-29 10:25:00,41.57,41.63,41.54,41.62,211600.0,30.4267,30.4706,30.4048,30.4633,211600.0
2013-10-29 10:30:00,41.62,41.64,41.57,41.6,159500.0,30.4633,30.478,30.4267,30.4487,159500.0
2013-10-29 10:35:00,41.61,41.76,41.6,41.65,481300.0,30.456,30.5658,30.4487,30.4853,481300.0
2013-10-29 10:40:00,41.65,41.73,41.63,41.67,565500.0,30.4853,30.5438,30.4706,30.4999,565500.0
2013-10-29 10:45:00,41.67,41.72,41.66,41.72,386900.0,30.4999,30.5365,30.4926,30.5365,386900.0
2013-10-29 10:50:00,41.72,41.73,41.56,41.59,675300.0,30.5365,30.5438,30.4194,30.4414,675300.0
2013-10-29 10:55:00,41.59,41.6,41.51,41.58,159900.0,30.4414,30.4487,30.3828,30.434,159900.0
2013-10-29 11:00:00,41.58,41.61,41.57,41.61,49600.0,30.434,30.456,30.4267,30.456,49600.0
2013-10-29 11:05:00,41.61,41.66,41.61,41.65,95500.0,30.456,30.4926,30.456,30.4853,95500.0
2013-10-29 11:10:00,41.65,41.65,41.62,41.63,49600.0,30.4853,30.4853,30.4633,30.4706,49600.0
2013-10-29 11:15:00,41.63,41.67,41.63,41.65,48800.0,30.4706,30.4999,30.4706,30.4853,48800.0
2013-10-29 11:20:00,41.65,41.66,41.62,41.66,72900.0,30.4853,30.4926,30.4633,30.4926,72900.0
2013-10-29 11:25:00,41.65,41.66,41.59,41.59,87500.0,30.4853,30.4926,30.4414,30.4414,87500.0
2013-10-29 11:30:00,41.59,41.6,41.57,41.57,121100.0,30.4414,30.4487,30.4267,30.4267,121100.0
2013-10-29 11:35:00,41.57,41.58,41.49,41.49,112800.0,30.4267,30.434,30.3682,30.3682,112800.0
2013-10-29 11:40:00,41.49,41.51,41.48,41.48,86500.0,30.3682,30.3828,30.3608,30.3608,86500.0
2013-10-29 11:45:00,41.48,41.48,41.44,41.46,125900.0,30.3608,30.3608,30.3316,30.3462,125900.0
2013-10-29 11:50:00,41.46,41.49,41.45,41.48,76100.0,30.3462,30.3682,30.3389,30.3608,76100.0
2013-10-29 11:55:00,41.48,41.48,41.4,41.43,158300.0,30.3608,30.3608,30.3023,30.3242,158300.0
2013-10-29 12:00:00,41.43,41.48,41.43,41.47,42800.0,30.3242,30.3608,30.3242,30.3535,42800.0
2013-10-29 12:05:00,41.47,41.49,41.45,41.47,65500.0,30.3535,30.3682,30.3389,30.3535,65500.0
2013-10-29 12:10:00,41.47,41.47,41.42,41.43,72300.0,30.3535,30.3535,30.3169,30.3242,72300.0
2013-10-29 12:15:00,41.43,41.44,41.41,41.41,48600.0,30.3242,30.3316,30.3096,30.3096,48600.0
2013-10-29 12:20:00,41.42,41.45,41.41,41.43,53600.0,30.3169,30.3389,30.3096,30.3242,53600.0
2013-10-29 12:25:00,41.42,41.47,41.42,41.43,58200.0,30.3169,30.3535,30.3169,30.3242,58200.0
2013-10-29 12:30:00,41.44,41.45,41.43,41.44,34400.0,30.3316,30.3389,30.3242,30.3316,34400.0
2013-10-29 12:35:00,41.44,41.45,41.43,41.45,19200.0,30.3316,30.3389,30.3242,30.3389,19200.0
2013-10-29 12:40:00,41.45,41.45,41.4,41.42,45500.0,30.3389,30.3389,30.3023,30.3169,45500.0
2013-10-29 12:45:00,41.42,41.45,41.4,41.45,34300.0,30.3169,30.3389,30.3023,30.3389,34300.0
2013-10-29 12:50:00,41.44,41.46,41.44,41.46,62500.0,30.3316,30.3462,30.3316,30.3462,62500.0
2013-10-29 12:55:00,41.46,41.47,41.42,41.42,79900.0,30.3462,30.3535,30.3169,30.3169,79900.0
2013-10-29 13:00:00,41.43,41.44,41.41,41.43,41700.0,30.3242,30.3316,30.3096,30.3242,41700.0
2013-10-29 13:05:00,41.43,41.44,41.41,41.42,47300.0,30.3242,30.3316,30.3096,30.3169,47300.0
2013-10-29 13:10:00,41.41,41.42,41.39,41.4,23800.0,30.3096,30.3169,30.295,30.3023,23800.0
2013-10-29 13:15:00,41.4,41.41,41.39,41.39,39800.0,30.3023,30.3096,30.295,30.295,39800.0
2013-10-29 13:20:00,41.39,41.41,41.37,41.41,60100.0,30.295,30.3096,30.2803,30.3096,60100.0
2013-10-29 13:25:00,41.4,41.46,41.4,41.45,139400.0,30.3023,30.3462,30.3023,30.3389,139400.0
2013-10-29 13:30:00,41.46,41.51,41.46,41.5,133900.0,30.3462,30.3828,30.3462,30.3755,133900.0
2013-10-29 13:35:00,41.5,41.53,41.5,41.52,42900.0,30.3755,30.3974,30.3755,30.3901,42900.0
2013-10-29 13:40:00,41.52,41.54,41.52,41.52,70300.0,30.3901,30.4048,30.3901,30.3901,70300.0
2013-10-29 13:45:00,41.52,41.59,41.52,41.58,67500.0,30.3901,30.4414,30.3901,30.434,67500.0
2013-10-29 13:50:00,41.57,41.58,41.56,41.56,97300.0,30.4267,30.434,30.4194,30.4194,97300.0
2013-10-29 13:55:00,41.56,41.57,41.55,41.55,39600.0,30.4194,30.4267,30.4121,30.4121,39600.0
2013-10-29 14:00:00,41.55,41.56,41.55,41.55,43900.0,30.4121,30.4194,30.4121,30.4121,43900.0
2013-10-29 14:05:00,41.55,41.59,41.55,41.57,103500.0,30.4121,30.4414,30.4121,30.4267,103500.0
2013-10-29 14:10:00,41.57,41.57,41.55,41.57,47900.0,30.4267,30.4267,30.4121,30.4267,47900.0
2013-10-29 14:15:00,41.57,41.57,41.54,41.55,65600.0,30.4267,30.4267,30.4048,30.4121,65600.0
2013-10-29 14:20:00,41.54,41.55,41.53,41.53,82900.0,30.4048,30.4121,30.3974,30.3974,82900.0
2013-10-29 14:25:00,41.54,41.55,41.53,41.54,47700.0,30.4048,30.4121,30.3974,30.4048,47700.0
2013-10-29 14:30:00,41.54,41.54,41.52,41.52,47000.0,30.4048,30.4048,30.3901,30.3901,47000.0
2013-10-29 14:35:00,41.53,41.53,41.52,41.53,26600.0,30.3974,30.3974,30.3901,30.3974,26600.0
2013-10-29 14:40:00,41.53,41.53,41.52,41.52,21100.0,30.3974,30.3974,30.3901,30.3901,21100.0
2013-10-29 14:45:00,41.53,41.55,41.52,41.55,38100.0,30.3974,30.4121,30.3901,30.4121,38100.0
2013-10-29 14:50:00,41.55,41.55,41.54,41.55,23200.0,30.4121,30.4121,30.4048,30.4121,23200.0
2013-10-29 14:55:00,41.55,41.56,41.54,41.56,44500.0,30.4121,30.4194,30.4048,30.4194,44500.0
2013-10-29 15:00:00,41.56,41.56,41.54,41.55,75900.0,30.4194,30.4194,30.4048,30.4121,75900.0
2013-10-29 15:05:00,41.56,41.56,41.54,41.56,61300.0,30.4194,30.4194,30.4048,30.4194,61300.0
2013-10-29 15:10:00,41.55,41.58,41.55,41.58,59900.0,30.4121,30.434,30.4121,30.434,59900.0
2013-10-29 15:15:00,41.58,41.65,41.58,41.62,155300.0,30.434,30.4853,30.434,30.4633,155300.0
2013-10-29 15:20:00,41.62,41.63,41.6,41.63,105500.0,30.4633,30.4706,30.4487,30.4706,105500.0
2013-10-29 15:25:00,41.63,41.67,41.62,41.67,236100.0,30.4706,30.4999,30.4633,30.4999,236100.0
2013-10-29 15:30:00,41.67,41.67,41.64,41.65,167300.0,30.4999,30.4999,30.478,30.4853,167300.0
2013-10-29 15:35:00,41.65,41.75,41.64,41.73,246300.0,30.4853,30.5585,30.478,30.5438,246300.0
2013-10-29 15:40:00,41.73,41.73,41.68,41.68,148300.0,30.5438,30.5438,30.5072,30.5072,148300.0
2013-10-29 15:45:00,41.69,41.72,41.66,41.66,228300.0,30.5146,30.5365,30.4926,30.4926,228300.0
2013-10-29 15:50:00,41.66,41.74,41.66,41.73,263300.0,30.4926,30.5511,30.4926,30.5438,263300.0
2013-10-29 15:55:00,41.73,41.77,41.71,41.76,535000.0,30.5438,30.5731,30.5292,30.5658,535000.0
2013-10-30 09:30:00,41.66,41.86,41.56,41.85,201300.0,30.4926,30.639,30.4194,30.6317,201300.0
2013-10-30 09:35:00,41.85,41.95,41.81,41.81,153200.0,30.6317,30.7049,30.6024,30.6024,153200.0
2013-10-30 09:40:00,41.82,41.95,41.81,41.94,172700.0,30.6097,30.7049,30.6024,30.6975,172700.0
2013-10-30 09:45:00,41.94,41.94,41.8,41.84,103800.0,30.6975,30.6975,30.5951,30.6243,103800.0
2013-10-30 09:50:00,41.84,41.88,41.83,41.86,66800.0,30.6243,30.6536,30.617,30.639,66800.0
2013-10-30 09:55:00,41.85,41.93,41.85,41.91,108200.0,30.6317,30.6902,30.6317,30.6756,108200.0
2013-10-30 10:00:00,41.9,42.0,41.9,41.98,186700.0,30.6683,30.7415,30.6683,30.7268,186700.0
2013-10-30 10:05:00,41.98,42.06,41.97,42.04,456800.0,30.7268,30.7854,30.7195,30.7707,456800.0
2013-10-30 10:10:00,42.02,42.12,42.0,42.1,164900.0,30.7561,30.8293,30.7415,30.8146,164900.0
2013-10-30 10:15:00,42.1,42.11,42.04,42.1,124000.0,30.8146,30.822,30.7707,30.8146,124000.0
2013-10-30 10:20:00,42.1,42.12,42.07,42.1,163100.0,30.8146,30.8293,30.7927,30.8146,163100.0
2013-10-30 10:25:00,42.09,42.11,42.02,42.1,214700.0,30.8073,30.822,30.7561,30.8146,214700.0
2013-10-30 10:30:00,42.1,42.16,42.08,42.15,129400.0,30.8146,30.8586,30.8,30.8512,129400.0
2013-10-30 10:35:00,42.16,42.33,42.16,42.23,471000.0,30.8586,30.983,30.8586,30.9098,471000.0
2013-10-30 10:40:00,42.22,42.29,42.18,42.2,163700.0,30.9025,30.9537,30.8732,30.8878,163700.0
2013-10-30 10:45:00,42.21,42.21,42.11,42.11,123600.0,30.8952,30.8952,30.822,30.822,123600.0
2013-10-30 10:50:00,42.1,42.12,42.06,42.12,210600.0,30.8146,30.8293,30.7854,30.8293,210600.0
2013-10-30 10:55:00,42.11,42.12,42.02,42.11,96700.0,30.822,30.8293,30.7561,30.822,96700.0
2013-10-30 11:00:00,42.1,42.14,42.01,42.02,95700.0,30.8146,30.8439,30.7488,30.7561,95700.0
2013-10-30 11:05:00,42.03,42.07,42.03,42.05,72500.0,30.7634,30.7927,30.7634,30.778,72500.0
2013-10-30 11:10:00,42.04,42.05,41.99,42.01,94900.0,30.7707,30.778,30.7341,30.7488,94900.0
2013-10-30 11:15:00,42.0,42.01,41.94,41.94,130500.0,30.7415,30.7488,30.6975,30.6975,130500.0
2013-10-30 11:20:00,41.94,41.95,41.85,41.85,190200.0,30.6975,30.7049,30.6317,30.6317,190200.0
2013-10-30 11:25:00,41.86,41.92,41.86,41.87,61800.0,30.639,30.6829,30.639,30.6463,61800.0
2013-10-30 11:30:00,41.87,41.88,41.83,41.84,143100.0,30.6463,30.6536,30.617,30.6243,143100.0
2013-10-30 11:35:00,41.84,41.85,41.75,41.76,93500.0,30.6243,30.6317,30.5585,30.5658,93500.0
2013-10-30 11:40:00,41.77,41.82,41.75,41.79,277400.0,30.5731,30.6097,30.5585,30.5877,277400.0
2013-10-30 11:45:00,41.79,41.82,41.77,41.79,64500.0,30.5877,30.6097,30.5731,30.5877,64500.0
2013-10-30 11:50:00,41.79,41.82,41.77,41.82,79400.0,30.5877,30.6097,30.5731,30.6097,79400.0
2013-10-30 11:55:00,41.82,41.87,41.81,41.85,66900.0,30.6097,30.6463,30.6024,30.6317,66900.0
2013-10-30 12:00:00,41.84,41.89,41.82,41.89,82800.0,30.6243,30.6609,30.6097,30.6609,82800.0
2013-10-30 12:05:00,41.88,41.88,41.85,41.86,60300.0,30.6536,30.6536,30.6317,30.639,60300.0
2013-10-30 12:10:00,41.86,41.91,41.85,41.89,78100.0,30.639,30.6756,30.6317,30.6609,78100.0
2013-10-30 12:15:00,41.89,41.9,41.86,41.86,71300.0,30.6609,30.6683,30.639,30.639,71300.0
2013-10-30 12:20:00,41.86,41.89,41.85,41.88,45400.0,30.639,30.6609,30.6317,30.6536,45400.0
2013-10-30 12:25:00,41.88,41.91,41.86,41.88,40600.0,30.6536,30.6756,30.639,30.6536,40600.0
2013-10-30 12:30:00,41.87,41.94,41.87,41.92,51900.0,30.6463,30.6975,30.6463,30.6829,51900.0
2013-10-30 12:35:00,41.92,41.95,41.87,41.88,61200.0,30.6829,30.7049,30.6463,30.6536,61200.0
2013-10-30 12:40:00,41.87,41.9,41.85,41.89,43700.0,30.6463,30.6683,30.6317,30.6609,43700.0
2013-10-30 12:45:00,41.89,41.94,41.89,41.93,133400.0,30.6609,30.6975,30.6609,30.6902,133400.0
2013-10-30 12:50:00,41.93,41.96,41.91,41.94,43400.0,30.6902,30.7122,30.6756,30.6975,43400.0
2013-10-30 12:55:00,41.94,41.95,41.92,41.95,33200.0,30.6975,30.7049,30.6829,30.7049,33200.0
2013-10-30 13:00:00,41.95,41.98,41.95,41.96,22700.0,30.7049,30.7268,30.7049,30.7122,22700.0
2013-10-30 13:05:00,41.96,41.96,41.93,41.93,30300.0,30.7122,30.7122,30.6902,30.6902,30300.0
2013-10-30 13:10:00,41.93,41.94,41.93,41.93,26600.0,30.6902,30.6975,30.6902,30.6902,26600.0
2013-10-30 13:15:00,41.93,41.95,41.91,41.92,44300.0,30.6902,30.7049,30.6756,30.6829,44300.0
2013-10-30 13:20:00,41.91,41.91,41.84,41.89,147800.0,30.6756,30.6756,30.6243,30.6609,147800.0
2013-10-30 13:25:00,41.89,41.91,41.88,41.9,66300.0,30.6609,30.6756,30.6536,30.6683,66300.0
2013-10-30 13:30:00,41.9,41.91,41.9,41.91,43400.0,30.6683,30.6756,30.6683,30.6756,43400.0
2013-10-30 13:35:00,41.91,41.96,41.9,41.96,96900.0,30.6756,30.7122,30.6683,30.7122,96900.0
2013-10-30 13:40:00,41.96,41.99,41.96,41.97,96300.0,30.7122,30.7341,30.7122,30.7195,96300.0
2013-10-30 13:45:00,41.97,41.97,41.92,41.93,28100.0,30.7195,30.7195,30.6829,30.6902,28100.0
2013-10-30 13:50:00,41.92,41.99,41.92,41.98,72600.0,30.6829,30.7341,30.6829,30.7268,72600.0
2013-10-30 13:55:00,41.98,41.99,41.94,41.94,35500.0,30.7268,30.7341,30.6975,30.6975,35500.0
2013-10-30 14:00:00,41.95,42.12,41.86,41.95,207000.0,30.7049,30.8293,30.639,30.7049,207000.0
2013-10-30 14:05:00,41.98,42.08,41.92,41.95,99300.0,30.7268,30.8,30.6829,30.7049,99300.0
2013-10-30 14:10:00,41.95,41.99,41.89,41.95,87800.0,30.7049,30.7341,30.6609,30.7049,87800.0
2013-10-30 14:15:00,41.96,41.96,41.82,41.87,238500.0,30.7122,30.7122,30.6097,30.6463,238500.0
2013-10-30 14:20:00,41.87,41.9,41.81,41.83,88000.0,30.6463,30.6683,30.6024,30.617,88000.0
2013-10-30 14:25:00,41.84,41.87,41.81,41.85,286200.0,30.6243,30.6463,30.6024,30.6317,286200.0
2013-10-30 14:30:00,41.85,41.87,41.78,41.87,195500.0,30.6317,30.6463,30.5804,30.6463,195500.0
2013-10-30 14:35:00,41.87,41.89,41.79,41.81,121600.0,30.6463,30.6609,30.5877,30.6024,121600.0
2013-10-30 14:40:00,41.82,41.83,41.75,41.76,126600.0,30.6097,30.617,30.5585,30.5658,126600.0
2013-10-30 14:45:00,41.77,41.82,41.76,41.8,123900.0,30.5731,30.6097,30.5658,30.5951,123900.0
2013-10-30 14:50:00,41.8,41.8,41.74,41.75,270800.0,30.5951,30.5951,30.5511,30.5585,270800.0
2013-10-30 14:55:00,41.76,41.78,41.74,41.76,161800.0,30.5658,30.5804,30.5511,30.5658,161800.0
2013-10-30 15:00:00,41.76,41.77,41.72,41.76,103900.0,30.5658,30.5731,30.5365,30.5658,103900.0
2013-10-30 15:05:00,41.75,41.82,41.7,41.7,231600.0,30.5585,30.6097,30.5219,30.5219,231600.0
2013-10-30 15:10:00,41.7,41.71,41.69,41.69,75800.0,30.5219,30.5292,30.5146,30.5146,75800.0
2013-10-30 15:15:00,41.69,41.69,41.64,41.64,93700.0,30.5146,30.5146,30.478,30.478,93700.0
2013-10-30 15:20:00,41.65,41.73,41.64,41.67,132400.0,30.4853,30.5438,30.478,30.4999,132400.0
2013-10-30 15:25:00,41.67,41.7,41.66,41.69,102900.0,30.4999,30.5219,30.4926,30.5146,102900.0
2013-10-30 15:30:00,41.69,41.78,41.69,41.78,127000.0,30.5146,30.5804,30.5146,30.5804,127000.0
2013-10-30 15:35:00,41.78,41.8,41.76,41.79,96500.0,30.5804,30.5951,30.5658,30.5877,96500.0
2013-10-30 15:40:00,41.79,41.87,41.79,41.85,156900.0,30.5877,30.6463,30.5877,30.6317,156900.0
2013-10-30 15:45:00,41.84,41.85,41.76,41.76,129100.0,30.6243,30.6317,30.5658,30.5658,129100.0
2013-10-30 15:50:00,41.77,41.77,41.73,41.73,195800.0,30.5731,30.5731,30.5438,30.5438,195800.0
2013-10-30 15:55:00,41.73,41.77,41.69,41.72,543700.0,30.5438,30.5731,30.5146,30.5365,543700.0
2013-10-31 09:30:00,41.7,42.07,41.65,42.05,264800.0,30.5219,30.7927,30.4853,30.778,264800.0
2013-10-31 09:35:00,42.05,42.14,41.93,42.07,143400.0,30.778,30.8439,30.6902,30.7927,143400.0
2013-10-31 09:40:00,42.09,42.11,41.97,42.1,249800.0,30.8073,30.822,30.7195,30.8146,249800.0
2013-10-31 09:45:00,42.09,42.19,42.08,42.1,155000.0,30.8073,30.8805,30.8,30.8146,155000.0
2013-10-31 09:50:00,42.11,42.15,42.04,42.05,165800.0,30.822,30.8512,30.7707,30.778,165800.0
2013-10-31 09:55:00,42.05,42.06,41.94,41.95,158000.0,30.778,30.7854,30.6975,30.7049,158000.0
2013-10-31 10:00:00,41.96,41.99,41.92,41.94,118200.0,30.7122,30.7341,30.6829,30.6975,118200.0
2013-10-31 10:05:00,41.95,41.95,41.83,41.88,126400.0,30.7049,30.7049,30.617,30.6536,126400.0
2013-10-31 10:10:00,41.89,41.96,41.84,41.95,119100.0,30.6609,30.7122,30.6243,30.7049,119100.0
2013-10-31 10:15:00,41.94,41.96,41.86,41.9,96300.0,30.6975,30.7122,30.639,30.6683,96300.0
2013-10-31 10:20:00,41.91,41.94,41.89,41.92,69900.0,30.6756,30.6975,30.6609,30.6829,69900.0
2013-10-31 10:25:00,41.93,42.07,41.92,42.04,141600.0,30.6902,30.7927,30.6829,30.7707,141600.0
2013-10-31 10:30:00,42.04,42.12,42.04,42.06,97400.0,30.7707,30.8293,30.7707,30.7854,97400.0
2013-10-31 10:35:00,42.05,42.07,42.01,42.01,99800.0,30.778,30.7927,30.7488,30.7488,99800.0
2013-10-31 10:40:00,42.02,42.09,42.0,42.03,219800.0,30.7561,30.8073,30.7415,30.7634,219800.0
2013-10-31 10:45:00,42.03,42.04,41.95,41.96,169700.0,30.7634,30.7707,30.7049,30.7122,169700.0
2013-10-31 10:50:00,41.97,42.02,41.94,41.98,107600.0,30.7195,30.7561,30.6975,30.7268,107600.0
2013-10-31 10:55:00,41.99,42.0,41.95,41.97,58700.0,30.7341,30.7415,30.7049,30.7195,58700.0
2013-10-31 11:00:00,41.97,41.99,41.95,41.96,58500.0,30.7195,30.7341,30.7049,30.7122,58500.0
2013-10-31 11:05:00,41.97,41.98,41.93,41.98,56700.0,30.7195,30.7268,30.6902,30.7268,56700.0
2013-10-31 11:10:00,41.98,42.0,41.96,41.96,43400.0,30.7268,30.7415,30.7122,30.7122,43400.0
2013-10-31 11:15:00,41.96,42.0,41.94,41.99,60100.0,30.7122,30.7415,30.6975,30.7341,60100.0
2013-10-31 11:20:00,41.98,42.01,41.98,42.0,76500.0,30.7268,30.7488,30.7268,30.7415,76500.0
2013-10-31 11:25:00,41.99,42.05,41.98,42.02,104000.0,30.7341,30.778,30.7268,30.7561,104000.0
2013-10-31 11:30:00,42.01,42.04,42.01,42.02,61700.0,30.7488,30.7707,30.7488,30.7561,61700.0
2013-10-31 11:35:00,42.03,42.1,42.02,42.08,89100.0,30.7634,30.8146,30.7561,30.8,89100.0
2013-10-31 11:40:00,42.07,42.15,42.06,42.11,72200.0,30.7927,30.8512,30.7854,30.822,72200.0
2013-10-31 11:45:00,42.12,42.12,42.07,42.11,40400.0,30.8293,30.8293,30.7927,30.822,40400.0
2013-10-31 11:50:00,42.1,42.13,42.09,42.09,57900.0,30.8146,30.8366,30.8073,30.8073,57900.0
2013-10-31 11:55:00,42.08,42.09,42.0,42.02,51800.0,30.8,30.8073,30.7415,30.7561,51800.0
2013-10-31 12:00:00,42.02,42.03,41.99,42.03,66700.0,30.7561,30.7634,30.7341,30.7634,66700.0
2013-10-31 12:05:00,42.03,42.06,42.02,42.05,32000.0,30.7634,30.7854,30.7561,30.778,32000.0
2013-10-31 12:10:00,42.04,42.05,42.01,42.01,33200.0,30.7707,30.778,30.7488,30.7488,33200.0
2013-10-31 12:15:00,42.01,42.05,42.01,42.03,43800.0,30.7488,30.778,30.7488,30.7634,43800.0
2013-10-31 12:20:00,42.03,42.05,42.02,42.05,32300.0,30.7634,30.778,30.7561,30.778,32300.0
2013-10-31 12:25:00,42.04,42.09,42.04,42.08,43100.0,30.7707,30.8073,30.7707,30.8,43100.0
2013-10-31 12:30:00,42.07,42.11,42.07,42.1,32900.0,30.7927,30.822,30.7927,30.8146,32900.0
2013-10-31 12:35:00,42.11,42.12,42.08,42.08,39100.0,30.822,30.8293,30.8,30.8,39100.0
2013-10-31 12:40:00,42.08,42.11,42.08,42.1,27700.0,30.8,30.822,30.8,30.8146,27700.0
2013-10-31 12:45:00,42.1,42.1,42.03,42.03,30500.0,30.8146,30.8146,30.7634,30.7634,30500.0
2013-10-31 12:50:00,42.03,42.05,42.02,42.03,44300.0,30.7634,30.778,30.7561,30.7634,44300.0
2013-10-31 12:55:00,42.03,42.04,41.99,42.0,31300.0,30.7634,30.7707,30.7341,30.7415,31300.0
2013-10-31 13:00:00,42.0,42.02,41.99,42.01,35300.0,30.7415,30.7561,30.7341,30.7488,35300.0
2013-10-31 13:05:00,42.01,42.02,42.0,42.01,16100.0,30.7488,30.7561,30.7415,30.7488,16100.0
2013-10-31 13:10:00,42.01,42.03,41.99,42.02,33600.0,30.7488,30.7634,30.7341,30.7561,33600.0
2013-10-31 13:15:00,42.01,42.07,42.01,42.07,23100.0,30.7488,30.7927,30.7488,30.7927,23100.0
2013-10-31 13:20:00,42.07,42.07,42.05,42.07,30000.0,30.7927,30.7927,30.778,30.7927,30000.0
2013-10-31 13:25:00,42.07,42.09,42.06,42.09,37600.0,30.7927,30.8073,30.7854,30.8073,37600.0
2013-10-31 13:30:00,42.09,42.12,42.08,42.12,22500.0,30.8073,30.8293,30.8,30.8293,22500.0
2013-10-31 13:35:00,42.12,42.15,42.11,42.15,45500.0,30.8293,30.8512,30.822,30.8512,45500.0
2013-10-31 13:40:00,42.15,42.16,42.12,42.12,72900.0,30.8512,30.8586,30.8293,30.8293,72900.0
2013-10-31 13:45:00,42.13,42.13,42.1,42.1,32500.0,30.8366,30.8366,30.8146,30.8146,32500.0
2013-10-31 13:50:00,42.1,42.11,42.07,42.08,51800.0,30.8146,30.822,30.7927,30.8,51800.0
2013-10-31 13:55:00,42.08,42.11,42.07,42.11,23000.0,30.8,30.822,30.7927,30.822,23000.0
2013-10-31 14:00:00,42.11,42.13,42.11,42.13,28400.0,30.822,30.8366,30.822,30.8366,28400.0
2013-10-31 14:05:00,42.13,42.13,42.11,42.13,34400.0,30.8366,30.8366,30.822,30.8366,34400.0
2013-10-31 14:10:00,42.13,42.19,42.13,42.18,57100.0,30.8366,30.8805,30.8366,30.8732,57100.0
2013-10-31 14:15:00,42.17,42.2,42.16,42.19,128200.0,30.8659,30.8878,30.8586,30.8805,128200.0
2013-10-31 14:20:00,42.19,42.22,42.16,42.16,133500.0,30.8805,30.9025,30.8586,30.8586,133500.0
2013-10-31 14:25:00,42.17,42.25,42.16,42.25,89000.0,30.8659,30.9244,30.8586,30.9244,89000.0
2013-10-31 14:30:00,42.24,42.28,42.23,42.27,148000.0,30.9171,30.9464,30.9098,30.9391,148000.0
2013-10-31 14:35:00,42.27,42.33,42.27,42.32,158200.0,30.9391,30.983,30.9391,30.9757,158200.0
2013-10-31 14:40:00,42.32,42.34,42.31,42.31,67900.0,30.9757,30.9903,30.9684,30.9684,67900.0
2013-10-31 14:45:00,42.31,42.34,42.31,42.31,40500.0,30.9684,30.9903,30.9684,30.9684,40500.0
2013-10-31 14:50:00,42.31,42.34,42.3,42.3,90500.0,30.9684,30.9903,30.961,30.961,90500.0
2013-10-31 14:55:00,42.3,42.3,42.27,42.27,88700.0,30.961,30.961,30.9391,30.9391,88700.0
2013-10-31 15:00:00,42.27,42.3,42.26,42.3,311500.0,30.9391,30.961,30.9318,30.961,311500.0
2013-10-31 15:05:00,42.3,42.3,42.26,42.29,143000.0,30.961,30.961,30.9318,30.9537,143000.0
2013-10-31 15:10:00,42.29,42.29,42.27,42.29,76600.0,30.9537,30.9537,30.9391,30.9537,76600.0
2013-10-31 15:15:00,42.29,42.32,42.28,42.3,141300.0,30.9537,30.9757,30.9464,30.961,141300.0
2013-10-31 15:20:00,42.3,42.33,42.28,42.28,86100.0,30.961,30.983,30.9464,30.9464,86100.0
2013-10-31 15:25:00,42.29,42.29,42.19,42.2,107900.0,30.9537,30.9537,30.8805,30.8878,107900.0
2013-10-31 15:30:00,42.19,42.2,42.17,42.19,102600.0,30.8805,30.8878,30.8659,30.8805,102600.0
2013-10-31 15:35:00,42.19,42.23,42.18,42.22,129300.0,30.8805,30.9098,30.8732,30.9025,129300.0
2013-10-31 15:40:00,42.22,42.3,42.22,42.3,190100.0,30.9025,30.961,30.9025,30.961,190100.0
2013-10-31 15:45:00,42.29,42.29,42.18,42.18,204700.0,30.9537,30.9537,30.8732,30.8732,204700.0
2013-10-31 15:50:00,42.18,42.18,42.03,42.12,706300.0,30.8732,30.8732,30.7634,30.8293,706300.0
2013-10-31 15:55:00,42.12,42.13,42.08,42.08,570200.0,30.8293,30.8366,30.8,30.8,570200.0
2013-11-01 09:30:00,42.36,42.37,42.17,42.18,192700.0,31.005,31.0123,30.8659,30.8732,192700.0
2013-11-01 09:35:00,42.21,42.29,42.2,42.25,55600.0,30.8952,30.9537,30.8878,30.9244,55600.0
2013-11-01 09:40:00,42.24,42.3,42.21,42.24,125700.0,30.9171,30.961,30.8952,30.9171,125700.0
2013-11-01 09:45:00,42.24,42.25,42.14,42.19,94900.0,30.9171,30.9244,30.8439,30.8805,94900.0
2013-11-01 09:50:00,42.18,42.19,42.11,42.11,72300.0,30.8732,30.8805,30.822,30.822,72300.0
2013-11-01 09:55:00,42.12,42.15,42.09,42.12,78900.0,30.8293,30.8512,30.8073,30.8293,78900.0
2013-11-01 10:00:00,42.13,42.14,42.06,42.07,90100.0,30.8366,30.8439,30.7854,30.7927,90100.0
2013-11-01 10:05:00,42.06,42.15,42.05,42.13,111300.0,30.7854,30.8512,30.778,30.8366,111300.0
2013-11-01 10:10:00,42.13,42.15,42.07,42.07,83900.0,30.8366,30.8512,30.7927,30.7927,83900.0
2013-11-01 10:15:00,42.06,42.08,41.94,41.96,85600.0,30.7854,30.8,30.6975,30.7122,85600.0
2013-11-01 10:20:00,41.96,41.98,41.92,41.96,74900.0,30.7122,30.7268,30.6829,30.7122,74900.0
2013-11-01 10:25:00,41.97,42.01,41.96,41.96,91800.0,30.7195,30.7488,30.7122,30.7122,91800.0
2013-11-01 10:30:00,41.96,42.01,41.95,41.98,80300.0,30.7122,30.7488,30.7049,30.7268,80300.0
2013-11-01 10:35:00,41.98,42.03,41.98,42.01,64200.0,30.7268,30.7634,30.7268,30.7488,64200.0
2013-11-01 10:40:00,42.0,42.04,41.98,42.04,50400.0,30.7415,30.7707,30.7268,30.7707,50400.0
2013-11-01 10:45:00,42.04,42.06,42.03,42.04,31800.0,30.7707,30.7854,30.7634,30.7707,31800.0
2013-11-01 10:50:00,42.05,42.06,42.04,42.04,30600.0,30.778,30.7854,30.7707,30.7707,30600.0
2013-11-01 10:55:00,42.05,42.06,42.02,42.03,39500.0,30.778,30.7854,30.7561,30.7634,39500.0
2013-11-01 11:00:00,42.02,42.02,41.95,41.96,49400.0,30.7561,30.7561,30.7049,30.7122,49400.0
2013-11-01 11:05:00,41.95,41.96,41.91,41.91,51700.0,30.7049,30.7122,30.6756,30.6756,51700.0
2013-11-01 11:10:00,41.91,41.94,41.82,41.84,110400.0,30.6756,30.6975,30.6097,30.6243,110400.0
2013-11-01 11:15:00,41.84,41.89,41.83,41.89,77300.0,30.6243,30.6609,30.617,30.6609,77300.0
2013-11-01 11:20:00,41.89,41.93,41.88,41.92,27900.0,30.6609,30.6902,30.6536,30.6829,27900.0
2013-11-01 11:25:00,41.92,41.97,41.91,41.97,58600.0,30.6829,30.7195,30.6756,30.7195,58600.0
2013-11-01 11:30:00,41.97,41.97,41.94,41.96,40400.0,30.7195,30.7195,30.6975,30.7122,40400.0
2013-11-01 11:35:00,41.96,41.96,41.91,41.93,36200.0,30.7122,30.7122,30.6756,30.6902,36200.0
2013-11-01 11:40:00,41.93,41.96,41.92,41.96,25900.0,30.6902,30.7122,30.6829,30.7122,25900.0
2013-11-01 11:45:00,41.95,41.97,41.92,41.97,46300.0,30.7049,30.7195,30.6829,30.7195,46300.0
2013-11-01 11:50:00,41.96,41.97,41.93,41.93,55100.0,30.7122,30.7195,30.6902,30.6902,55100.0
2013-11-01 11:55:00,41.93,41.96,41.92,41.94,80000.0,30.6902,30.7122,30.6829,30.6975,80000.0
2013-11-01 12:00:00,41.93,41.97,41.91,41.94,73300.0,30.6902,30.7195,30.6756,30.6975,73300.0
2013-11-01 12:05:00,41.95,41.96,41.9,41.92,55500.0,30.7049,30.7122,30.6683,30.6829,55500.0
2013-11-01 12:10:00,41.93,41.93,41.89,41.9,41200.0,30.6902,30.6902,30.6609,30.6683,41200.0
2013-11-01 12:15:00,41.91,41.97,41.9,41.95,69900.0,30.6756,30.7195,30.6683,30.7049,69900.0
2013-11-01 12:20:00,41.94,42.06,41.94,42.06,110700.0,30.6975,30.7854,30.6975,30.7854,110700.0
2013-11-01 12:25:00,42.05,42.09,42.04,42.09,49600.0,30.778,30.8073,30.7707,30.8073,49600.0
2013-11-01 12:30:00,42.08,42.12,42.06,42.1,63000.0,30.8,30.8293,30.7854,30.8146,63000.0
2013-11-01 12:35:00,42.09,42.13,42.09,42.12,26800.0,30.8073,30.8366,30.8073,30.8293,26800.0
2013-11-01 12:40:00,42.13,42.16,42.11,42.14,78900.0,30.8366,30.8586,30.822,30.8439,78900.0
2013-11-01 12:45:00,42.14,42.15,42.13,42.15,41800.0,30.8439,30.8512,30.8366,30.8512,41800.0
2013-11-01 12:50:00,42.14,42.15,42.08,42.08,31100.0,30.8439,30.8512,30.8,30.8,31100.0
2013-11-01 12:55:00,42.07,42.13,42.07,42.12,32200.0,30.7927,30.8366,30.7927,30.8293,32200.0
2013-11-01 13:00:00,42.12,42.12,42.09,42.1,44300.0,30.8293,30.8293,30.8073,30.8146,44300.0
2013-11-01 13:05:00,42.1,42.11,42.05,42.05,41200.0,30.8146,30.822,30.778,30.778,41200.0
2013-11-01 13:10:00,42.05,42.05,41.99,41.99,66100.0,30.778,30.778,30.7341,30.7341,66100.0
2013-11-01 13:15:00,41.99,42.0,41.91,41.91,71600.0,30.7341,30.7415,30.6756,30.6756,71600.0
2013-11-01 13:20:00,41.91,41.91,41.87,41.89,66700.0,30.6756,30.6756,30.6463,30.6609,66700.0
2013-11-01 13:25:00,41.89,41.89,41.86,41.87,75100.0,30.6609,30.6609,30.639,30.6463,75100.0
2013-11-01 13:30:00,41.87,41.87,41.83,41.84,96300.0,30.6463,30.6463,30.617,30.6243,96300.0
2013-11-01 13:35:00,41.84,41.86,41.84,41.86,140300.0,30.6243,30.639,30.6243,30.639,140300.0
2013-11-01 13:40:00,41.85,41.88,41.83,41.84,74500.0,30.6317,30.6536,30.617,30.6243,74500.0
2013-11-01 13:45:00,41.83,41.85,41.82,41.84,72800.0,30.617,30.6317,30.6097,30.6243,72800.0
2013-11-01 13:50:00,41.83,41.84,41.82,41.84,48800.0,30.617,30.6243,30.6097,30.6243,48800.0
2013-11-01 13:55:00,41.83,41.84,41.82,41.84,42800.0,30.617,30.6243,30.6097,30.6243,42800.0
2013-11-01 14:00:00,41.84,41.89,41.84,41.88,48700.0,30.6243,30.6609,30.6243,30.6536,48700.0
2013-11-01 14:05:00,41.88,41.93,41.88,41.9,55900.0,30.6536,30.6902,30.6536,30.6683,55900.0
2013-11-01 14:10:00,41.9,41.94,41.88,41.93,23000.0,30.6683,30.6975,30.6536,30.6902,23000.0
2013-11-01 14:15:00,41.94,41.95,41.93,41.94,52600.0,30.6975,30.7049,30.6902,30.6975,52600.0
2013-11-01 14:20:00,41.95,41.96,41.93,41.95,38400.0,30.7049,30.7122,30.6902,30.7049,38400.0
2013-11-01 14:25:00,41.94,41.97,41.93,41.93,29100.0,30.6975,30.7195,30.6902,30.6902,29100.0
2013-11-01 14:30:00,41.94,41.94,41.91,41.91,55200.0,30.6975,30.6975,30.6756,30.6756,55200.0
2013-11-01 14:35:00,41.92,41.97,41.92,41.95,31100.0,30.6829,30.7195,30.6829,30.7049,31100.0
2013-11-01 14:40:00,41.95,41.99,41.94,41.97,37600.0,30.7049,30.7341,30.6975,30.7195,37600.0
2013-11-01 14:45:00,41.96,41.99,41.96,41.98,29600.0,30.7122,30.7341,30.7122,30.7268,29600.0
2013-11-01 14:50:00,41.97,42.0,41.95,41.95,38500.0,30.7195,30.7415,30.7049,30.7049,38500.0
2013-11-01 14:55:00,41.96,41.97,41.94,41.95,83900.0,30.7122,30.7195,30.6975,30.7049,83900.0
2013-11-01 15:00:00,41.95,41.98,41.92,41.98,126700.0,30.7049,30.7268,30.6829,30.7268,126700.0
2013-11-01 15:05:00,41.98,42.0,41.96,41.96,62700.0,30.7268,30.7415,30.7122,30.7122,62700.0
2013-11-01 15:10:00,41.97,42.06,41.96,42.06,60200.0,30.7195,30.7854,30.7122,30.7854,60200.0
2013-11-01 15:15:00,42.07,42.08,42.03,42.03,54500.0,30.7927,30.8,30.7634,30.7634,54500.0
2013-11-01 15:20:00,42.03,42.04,42.01,42.03,58300.0,30.7634,30.7707,30.7488,30.7634,58300.0
2013-11-01 15:25:00,42.03,42.08,42.03,42.07,48700.0,30.7634,30.8,30.7634,30.7927,48700.0
2013-11-01 15:30:00,42.07,42.07,42.02,42.03,75500.0,30.7927,30.7927,30.7561,30.7634,75500.0
2013-11-01 15:35:00,42.02,42.04,42.01,42.01,49200.0,30.7561,30.7707,30.7488,30.7488,49200.0
2013-11-01 15:40:00,42.02,42.04,42.01,42.03,94100.0,30.7561,30.7707,30.7488,30.7634,94100.0
2013-11-01 15:45:00,42.04,42.08,42.04,42.07,118100.0,30.7707,30.8,30.7707,30.7927,118100.0
2013-11-01 15:50:00,42.06,42.1,42.05,42.1,125900.0,30.7854,30.8146,30.778,30.8146,125900.0
2013-11-01 15:55:00,42.1,42.1,42.01,42.06,445200.0,30.8146,30.8146,30.7488,30.7854,445200.0
2013-11-04 09:30:00,42.18,42.24,42.01,42.06,102100.0,30.8732,30.9171,30.7488,30.7854,102100.0
2013-11-04 09:35:00,42.06,42.1,42.01,42.05,58400.0,30.7854,30.8146,30.7488,30.778,58400.0
2013-11-04 09:40:00,42.05,42.05,41.94,41.97,73500.0,30.778,30.778,30.6975,30.7195,73500.0
2013-11-04 09:45:00,41.98,41.98,41.92,41.97,103900.0,30.7268,30.7268,30.6829,30.7195,103900.0
2013-11-04 09:50:00,41.97,42.03,41.96,42.03,47400.0,30.7195,30.7634,30.7122,30.7634,47400.0
2013-11-04 09:55:00,42.03,42.04,41.98,42.04,25600.0,30.7634,30.7707,30.7268,30.7707,25600.0
2013-11-04 10:00:00,42.05,42.07,41.98,42.02,51700.0,30.778,30.7927,30.7268,30.7561,51700.0
2013-11-04 10:05:00,42.02,42.03,41.96,41.98,86200.0,30.7561,30.7634,30.7122,30.7268,86200.0
2013-11-04 10:10:00,41.98,42.03,41.97,42.02,53700.0,30.7268,30.7634,30.7195,30.7561,53700.0
2013-11-04 10:15:00,42.01,42.06,42.01,42.05,38600.0,30.7488,30.7854,30.7488,30.778,38600.0
2013-11-04 10:20:00,42.05,42.06,42.02,42.03,29800.0,30.778,30.7854,30.7561,30.7634,29800.0
2013-11-04 10:25:00,42.04,42.11,42.03,42.1,25700.0,30.7707,30.822,30.7634,30.8146,25700.0
2013-11-04 10:30:00,42.11,42.11,42.05,42.06,50900.0,30.822,30.822,30.778,30.7854,50900.0
2013-11-04 10:35:00,42.06,42.09,42.05,42.08,49100.0,30.7854,30.8073,30.778,30.8,49100.0
2013-11-04 10:40:00,42.08,42.09,42.06,42.09,35500.0,30.8,30.8073,30.7854,30.8073,35500.0
2013-11-04 10:45:00,42.1,42.12,42.06,42.07,33100.0,30.8146,30.8293,30.7854,30.7927,33100.0
2013-11-04 10:50:00,42.07,42.09,41.98,41.99,33900.0,30.7927,30.8073,30.7268,30.7341,33900.0
2013-11-04 10:55:00,41.99,42.0,41.93,41.93,35800.0,30.7341,30.7415,30.6902,30.6902,35800.0
2013-11-04 11:00:00,41.93,41.94,41.89,41.9,41300.0,30.6902,30.6975,30.6609,30.6683,41300.0
2013-11-04 11:05:00,41.9,41.98,41.9,41.97,55000.0,30.6683,30.7268,30.6683,30.7195,55000.0
2013-11-04 11:10:00,41.98,42.01,41.95,41.97,46100.0,30.7268,30.7488,30.7049,30.7195,46100.0
2013-11-04 11:15:00,41.97,41.98,41.94,41.96,26200.0,30.7195,30.7268,30.6975,30.7122,26200.0
2013-11-04 11:20:00,41.96,41.99,41.93,41.98,31900.0,30.7122,30.7341,30.6902,30.7268,31900.0
2013-11-04 11:25:00,41.98,41.98,41.95,41.95,22600.0,30.7268,30.7268,30.7049,30.7049,22600.0
2013-11-04 11:30:00,41.96,41.96,41.92,41.94,37800.0,30.7122,30.7122,30.6829,30.6975,37800.0
2013-11-04 11:35:00,41.95,41.98,41.95,41.97,34900.0,30.7049,30.7268,30.7049,30.7195,34900.0
2013-11-04 11:40:00,41.97,42.0,41.96,41.96,20500.0,30.7195,30.7415,30.7122,30.7122,20500.0
2013-11-04 11:45:00,41.96,41.97,41.94,41.97,38900.0,30.7122,30.7195,30.6975,30.7195,38900.0
2013-11-04 11:50:00,41.97,42.03,41.97,42.02,42800.0,30.7195,30.7634,30.7195,30.7561,42800.0
2013-11-04 11:55:00,42.02,42.08,42.02,42.06,33500.0,30.7561,30.8,30.7561,30.7854,33500.0
2013-11-04 12:00:00,42.06,42.06,42.02,42.03,33800.0,30.7854,30.7854,30.7561,30.7634,33800.0
2013-11-04 12:05:00,42.03,42.06,42.02,42.05,37500.0,30.7634,30.7854,30.7561,30.778,37500.0
2013-11-04 12:10:00,42.06,42.08,42.03,42.03,26000.0,30.7854,30.8,30.7634,30.7634,26000.0
2013-11-04 12:15:00,42.02,42.02,42.0,42.0,39900.0,30.7561,30.7561,30.7415,30.7415,39900.0
2013-11-04 12:20:00,42.0,42.02,42.0,42.01,17300.0,30.7415,30.7561,30.7415,30.7488,17300.0
2013-11-04 12:25:00,42.02,42.02,42.01,42.01,14100.0,30.7561,30.7561,30.7488,30.7488,14100.0
2013-11-04 12:30:00,42.01,42.02,41.99,42.01,16300.0,30.7488,30.7561,30.7341,30.7488,16300.0
2013-11-04 12:35:00,42.01,42.01,41.98,42.0,15200.0,30.7488,30.7488,30.7268,30.7415,15200.0
2013-11-04 12:40:00,42.01,42.01,41.99,42.0,9500.0,30.7488,30.7488,30.7341,30.7415,9500.0
2013-11-04 12:45:00,42.01,42.03,42.0,42.02,11300.0,30.7488,30.7634,30.7415,30.7561,11300.0
2013-11-04 12:50:00,42.03,42.03,41.99,41.99,19700.0,30.7634,30.7634,30.7341,30.7341,19700.0
2013-11-04 12:55:00,41.99,42.0,41.95,41.95,18100.0,30.7341,30.7415,30.7049,30.7049,18100.0
2013-11-04 13:00:00,41.94,41.94,41.92,41.94,9600.0,30.6975,30.6975,30.6829,30.6975,9600.0
2013-11-04 13:05:00,41.93,41.98,41.93,41.97,20700.0,30.6902,30.7268,30.6902,30.7195,20700.0
2013-11-04 13:10:00,41.97,41.99,41.97,41.98,11800.0,30.7195,30.7341,30.7195,30.7268,11800.0
2013-11-04 13:15:00,41.99,41.99,41.96,41.98,10100.0,30.7341,30.7341,30.7122,30.7268,10100.0
2013-11-04 13:20:00,41.99,42.0,41.98,41.99,14900.0,30.7341,30.7415,30.7268,30.7341,14900.0
2013-11-04 13:25:00,42.0,42.01,41.99,42.0,17600.0,30.7415,30.7488,30.7341,30.7415,17600.0
2013-11-04 13:30:00,41.99,42.0,41.98,41.99,16700.0,30.7341,30.7415,30.7268,30.7341,16700.0
2013-11-04 13:35:00,41.99,42.0,41.98,41.99,11600.0,30.7341,30.7415,30.7268,30.7341,11600.0
2013-11-04 13:40:00,41.99,42.0,41.98,41.98,10100.0,30.7341,30.7415,30.7268,30.7268,10100.0
2013-11-04 13:45:00,41.99,42.01,41.98,41.99,27700.0,30.7341,30.7488,30.7268,30.7341,27700.0
2013-11-04 13:50:00,41.99,42.0,41.98,41.98,9300.0,30.7341,30.7415,30.7268,30.7268,9300.0
2013-11-04 13:55:00,41.99,42.0,41.98,42.0,13300.0,30.7341,30.7415,30.7268,30.7415,13300.0
2013-11-04 14:00:00,42.0,42.02,42.0,42.02,24100.0,30.7415,30.7561,30.7415,30.7561,24100.0
2013-11-04 14:05:00,42.02,42.03,41.99,42.02,31900.0,30.7561,30.7634,30.7341,30.7561,31900.0
2013-11-04 14:10:00,42.02,42.02,42.0,42.01,23400.0,30.7561,30.7561,30.7415,30.7488,23400.0
2013-11-04 14:15:00,42.01,42.02,42.0,42.0,15300.0,30.7488,30.7561,30.7415,30.7415,15300.0
2013-11-04 14:20:00,42.01,42.01,42.0,42.0,28000.0,30.7488,30.7488,30.7415,30.7415,28000.0
2013-11-04 14:25:00,42.01,42.02,42.0,42.0,19200.0,30.7488,30.7561,30.7415,30.7415,19200.0
2013-11-04 14:30:00,42.0,42.02,42.0,42.0,22100.0,30.7415,30.7561,30.7415,30.7415,22100.0
2013-11-04 14:35:00,42.0,42.0,41.98,42.0,12800.0,30.7415,30.7415,30.7268,30.7415,12800.0
2013-11-04 14:40:00,42.0,42.0,41.98,41.99,29700.0,30.7415,30.7415,30.7268,30.7341,29700.0
2013-11-04 14:45:00,41.99,42.01,41.98,42.0,37700.0,30.7341,30.7488,30.7268,30.7415,37700.0
2013-11-04 14:50:00,41.99,42.02,41.99,42.02,21100.0,30.7341,30.7561,30.7341,30.7561,21100.0
2013-11-04 14:55:00,42.02,42.02,42.0,42.0,62500.0,30.7561,30.7561,30.7415,30.7415,62500.0
2013-11-04 15:00:00,42.0,42.02,41.99,42.01,27400.0,30.7415,30.7561,30.7341,30.7488,27400.0
2013-11-04 15:05:00,42.0,42.01,41.97,41.97,23500.0,30.7415,30.7488,30.7195,30.7195,23500.0
2013-11-04 15:10:00,41.98,42.0,41.97,41.99,58900.0,30.7268,30.7415,30.7195,30.7341,58900.0
2013-11-04 15:15:00,41.99,42.01,41.99,41.99,40500.0,30.7341,30.7488,30.7341,30.7341,40500.0
2013-11-04 15:20:00,42.0,42.0,41.97,41.99,52500.0,30.7415,30.7415,30.7195,30.7341,52500.0
2013-11-04 15:25:00,42.0,42.0,41.98,41.98,26300.0,30.7415,30.7415,30.7268,30.7268,26300.0
2013-11-04 15:30:00,41.98,42.01,41.98,42.01,31700.0,30.7268,30.7488,30.7268,30.7488,31700.0
2013-11-04 15:35:00,42.01,42.02,42.01,42.02,40900.0,30.7488,30.7561,30.7488,30.7561,40900.0
2013-11-04 15:40:00,42.02,42.04,42.0,42.04,80900.0,30.7561,30.7707,30.7415,30.7707,80900.0
2013-11-04 15:45:00,42.03,42.03,41.99,42.0,85200.0,30.7634,30.7634,30.7341,30.7415,85200.0
2013-11-04 15:50:00,42.0,42.0,41.95,41.98,186000.0,30.7415,30.7415,30.7049,30.7268,186000.0
2013-11-04 15:55:00,41.99,42.04,41.98,41.99,300800.0,30.7341,30.7707,30.7268,30.7341,300800.0
2013-11-05 09:30:00,41.75,41.94,41.62,41.81,102600.0,30.5585,30.6975,30.4633,30.6024,102600.0
2013-11-05 09:35:00,41.81,41.85,41.78,41.8,69800.0,30.6024,30.6317,30.5804,30.5951,69800.0
2013-11-05 09:40:00,41.8,41.86,41.71,41.72,89700.0,30.5951,30.639,30.5292,30.5365,89700.0
2013-11-05 09:45:00,41.71,41.73,41.62,41.65,119500.0,30.5292,30.5438,30.4633,30.4853,119500.0
2013-11-05 09:50:00,41.65,41.66,41.57,41.62,86100.0,30.4853,30.4926,30.4267,30.4633,86100.0
2013-11-05 09:55:00,41.61,41.64,41.53,41.55,79700.0,30.456,30.478,30.3974,30.4121,79700.0
2013-11-05 10:00:00,41.55,41.67,41.53,41.67,146200.0,30.4121,30.4999,30.3974,30.4999,146200.0
2013-11-05 10:05:00,41.66,41.68,41.58,41.65,99900.0,30.4926,30.5072,30.434,30.4853,99900.0
2013-11-05 10:10:00,41.65,41.67,41.62,41.62,96100.0,30.4853,30.4999,30.4633,30.4633,96100.0
2013-11-05 10:15:00,41.63,41.63,41.55,41.57,81700.0,30.4706,30.4706,30.4121,30.4267,81700.0
2013-11-05 10:20:00,41.56,41.57,41.5,41.55,144000.0,30.4194,30.4267,30.3755,30.4121,144000.0
2013-11-05 10:25:00,41.55,41.6,41.53,41.53,148400.0,30.4121,30.4487,30.3974,30.3974,148400.0
2013-11-05 10:30:00,41.53,41.61,41.52,41.59,190800.0,30.3974,30.456,30.3901,30.4414,190800.0
2013-11-05 10:35:00,41.6,41.64,41.58,41.6,70700.0,30.4487,30.478,30.434,30.4487,70700.0
2013-11-05 10:40:00,41.6,41.65,41.6,41.61,158600.0,30.4487,30.4853,30.4487,30.456,158600.0
2013-11-05 10:45:00,41.61,41.61,41.55,41.57,63000.0,30.456,30.456,30.4121,30.4267,63000.0
2013-11-05 10:50:00,41.57,41.68,41.57,41.65,138600.0,30.4267,30.5072,30.4267,30.4853,138600.0
2013-11-05 10:55:00,41.65,41.73,41.65,41.7,71200.0,30.4853,30.5438,30.4853,30.5219,71200.0
2013-11-05 11:00:00,41.7,41.8,41.7,41.77,141400.0,30.5219,30.5951,30.5219,30.5731,141400.0
2013-11-05 11:05:00,41.78,41.79,41.71,41.72,106400.0,30.5804,30.5877,30.5292,30.5365,106400.0
2013-11-05 11:10:00,41.72,41.76,41.69,41.76,79900.0,30.5365,30.5658,30.5146,30.5658,79900.0
2013-11-05 11:15:00,41.76,41.83,41.76,41.81,52200.0,30.5658,30.617,30.5658,30.6024,52200.0
2013-11-05 11:20:00,41.81,41.82,41.75,41.75,47200.0,30.6024,30.6097,30.5585,30.5585,47200.0
2013-11-05 11:25:00,41.76,41.82,41.76,41.8,48000.0,30.5658,30.6097,30.5658,30.5951,48000.0
2013-11-05 11:30:00,41.81,41.81,41.77,41.81,30100.0,30.6024,30.6024,30.5731,30.6024,30100.0
2013-11-05 11:35:00,41.81,41.86,41.81,41.84,45700.0,30.6024,30.639,30.6024,30.6243,45700.0
2013-11-05 11:40:00,41.83,41.87,41.83,41.84,29900.0,30.617,30.6463,30.617,30.6243,29900.0
2013-11-05 11:45:00,41.85,41.85,41.81,41.85,42100.0,30.6317,30.6317,30.6024,30.6317,42100.0
2013-11-05 11:50:00,41.86,41.89,41.85,41.88,36800.0,30.639,30.6609,30.6317,30.6536,36800.0
2013-11-05 11:55:00,41.88,41.89,41.86,41.89,14700.0,30.6536,30.6609,30.639,30.6609,14700.0
2013-11-05 12:00:00,41.89,41.93,41.87,41.93,38400.0,30.6609,30.6902,30.6463,30.6902,38400.0
2013-11-05 12:05:00,41.93,41.95,41.92,41.94,23300.0,30.6902,30.7049,30.6829,30.6975,23300.0
2013-11-05 12:10:00,41.94,41.94,41.9,41.91,52900.0,30.6975,30.6975,30.6683,30.6756,52900.0
2013-11-05 12:15:00,41.91,41.93,41.9,41.93,15400.0,30.6756,30.6902,30.6683,30.6902,15400.0
2013-11-05 12:20:00,41.93,41.99,41.93,41.97,44500.0,30.6902,30.7341,30.6902,30.7195,44500.0
2013-11-05 12:25:00,41.97,41.97,41.92,41.93,33100.0,30.7195,30.7195,30.6829,30.6902,33100.0
2013-11-05 12:30:00,41.92,41.93,41.89,41.9,33300.0,30.6829,30.6902,30.6609,30.6683,33300.0
2013-11-05 12:35:00,41.9,41.9,41.87,41.9,37000.0,30.6683,30.6683,30.6463,30.6683,37000.0
2013-11-05 12:40:00,41.9,41.91,41.89,41.91,47800.0,30.6683,30.6756,30.6609,30.6756,47800.0
2013-11-05 12:45:00,41.9,41.91,41.88,41.89,26600.0,30.6683,30.6756,30.6536,30.6609,26600.0
2013-11-05 12:50:00,41.9,41.93,41.9,41.93,40400.0,30.6683,30.6902,30.6683,30.6902,40400.0
2013-11-05 12:55:00,41.94,41.97,41.93,41.97,32800.0,30.6975,30.7195,30.6902,30.7195,32800.0
2013-11-05 13:00:00,41.96,42.0,41.96,41.97,26300.0,30.7122,30.7415,30.7122,30.7195,26300.0
2013-11-05 13:05:00,41.96,41.99,41.96,41.98,11800.0,30.7122,30.7341,30.7122,30.7268,11800.0
2013-11-05 13:10:00,41.98,41.99,41.95,41.95,22600.0,30.7268,30.7341,30.7049,30.7049,22600.0
2013-11-05 13:15:00,41.95,41.95,41.93,41.94,30300.0,30.7049,30.7049,30.6902,30.6975,30300.0
2013-11-05 13:20:00,41.94,41.96,41.94,41.94,20300.0,30.6975,30.7122,30.6975,30.6975,20300.0
2013-11-05 13:25:00,41.94,41.98,41.94,41.98,24400.0,30.6975,30.7268,30.6975,30.7268,24400.0
2013-11-05 13:30:00,41.97,41.98,41.96,41.96,28500.0,30.7195,30.7268,30.7122,30.7122,28500.0
2013-11-05 13:35:00,41.97,41.97,41.92,41.93,29100.0,30.7195,30.7195,30.6829,30.6902,29100.0
2013-11-05 13:40:00,41.92,41.96,41.92,41.96,29900.0,30.6829,30.7122,30.6829,30.7122,29900.0
2013-11-05 13:45:00,41.96,41.97,41.95,41.95,29100.0,30.7122,30.7195,30.7049,30.7049,29100.0
2013-11-05 13:50:00,41.96,41.96,41.91,41.91,15200.0,30.7122,30.7122,30.6756,30.6756,15200.0
2013-11-05 13:55:00,41.91,41.93,41.9,41.91,32100.0,30.6756,30.6902,30.6683,30.6756,32100.0
2013-11-05 14:00:00,41.9,41.94,41.9,41.94,18900.0,30.6683,30.6975,30.6683,30.6975,18900.0
2013-11-05 14:05:00,41.94,41.97,41.94,41.95,38100.0,30.6975,30.7195,30.6975,30.7049,38100.0
2013-11-05 14:10:00,41.95,41.98,41.94,41.97,43000.0,30.7049,30.7268,30.6975,30.7195,43000.0
2013-11-05 14:15:00,41.97,41.98,41.97,41.97,11000.0,30.7195,30.7268,30.7195,30.7195,11000.0
2013-11-05 14:20:00,41.97,42.02,41.97,42.02,57200.0,30.7195,30.7561,30.7195,30.7561,57200.0
2013-11-05 14:25:00,42.01,42.04,42.0,42.01,73200.0,30.7488,30.7707,30.7415,30.7488,73200.0
2013-11-05 14:30:00,42.01,42.03,42.01,42.02,33700.0,30.7488,30.7634,30.7488,30.7561,33700.0
2013-11-05 14:35:00,42.03,42.03,41.99,41.99,17800.0,30.7634,30.7634,30.7341,30.7341,17800.0
2013-11-05 14:40:00,41.99,42.01,41.98,41.98,82800.0,30.7341,30.7488,30.7268,30.7268,82800.0
2013-11-05 14:45:00,41.98,41.98,41.93,41.94,44000.0,30.7268,30.7268,30.6902,30.6975,44000.0
2013-11-05 14:50:00,41.94,41.96,41.94,41.95,39800.0,30.6975,30.7122,30.6975,30.7049,39800.0
2013-11-05 14:55:00,41.95,41.97,41.94,41.96,45300.0,30.7049,30.7195,30.6975,30.7122,45300.0
2013-11-05 15:00:00,41.97,41.99,41.96,41.99,21200.0,30.7195,30.7341,30.7122,30.7341,21200.0
2013-11-05 15:05:00,41.99,42.03,41.98,42.02,45500.0,30.7341,30.7634,30.7268,30.7561,45500.0
2013-11-05 15:10:00,42.02,42.03,41.99,41.99,51000.0,30.7561,30.7634,30.7341,30.7341,51000.0
2013-11-05 15:15:00,42.0,42.01,41.97,41.98,71900.0,30.7415,30.7488,30.7195,30.7268,71900.0
2013-11-05 15:20:00,41.98,41.99,41.94,41.95,73100.0,30.7268,30.7341,30.6975,30.7049,73100.0
2013-11-05 15:25:00,41.95,41.97,41.93,41.96,98500.0,30.7049,30.7195,30.6902,30.7122,98500.0
2013-11-05 15:30:00,41.94,41.99,41.94,41.97,84000.0,30.6975,30.7341,30.6975,30.7195,84000.0
2013-11-05 15:35:00,41.98,42.02,41.97,42.0,104000.0,30.7268,30.7561,30.7195,30.7415,104000.0
2013-11-05 15:40:00,42.0,42.01,41.95,41.95,67900.0,30.7415,30.7488,30.7049,30.7049,67900.0
2013-11-05 15:45:00,41.96,41.98,41.93,41.94,73300.0,30.7122,30.7268,30.6902,30.6975,73300.0
2013-11-05 15:50:00,41.94,41.96,41.94,41.96,84400.0,30.6975,30.7122,30.6975,30.7122,84400.0
2013-11-05 15:55:00,41.96,41.96,41.89,41.9,237400.0,30.7122,30.7122,30.6609,30.6683,237400.0
2013-11-06 09:30:00,42.11,42.12,41.9,41.96,113700.0,30.822,30.8293,30.6683,30.7122,113700.0
2013-11-06 09:35:00,41.97,42.04,41.97,42.02,42600.0,30.7195,30.7707,30.7195,30.7561,42600.0
2013-11-06 09:40:00,42.01,42.03,41.96,42.0,57800.0,30.7488,30.7634,30.7122,30.7415,57800.0
2013-11-06 09:45:00,42.0,42.12,41.96,42.1,76600.0,30.7415,30.8293,30.7122,30.8146,76600.0
2013-11-06 09:50:00,42.11,42.18,42.09,42.17,47700.0,30.822,30.8732,30.8073,30.8659,47700.0
2013-11-06 09:55:00,42.17,42.19,42.11,42.11,39200.0,30.8659,30.8805,30.822,30.822,39200.0
2013-11-06 10:00:00,42.11,42.13,42.02,42.09,65900.0,30.822,30.8366,30.7561,30.8073,65900.0
2013-11-06 10:05:00,42.09,42.1,42.06,42.08,54400.0,30.8073,30.8146,30.7854,30.8,54400.0
2013-11-06 10:10:00,42.07,42.15,42.05,42.15,76900.0,30.7927,30.8512,30.778,30.8512,76900.0
2013-11-06 10:15:00,42.14,42.15,42.07,42.12,46400.0,30.8439,30.8512,30.7927,30.8293,46400.0
2013-11-06 10:20:00,42.13,42.14,42.09,42.1,85000.0,30.8366,30.8439,30.8073,30.8146,85000.0
2013-11-06 10:25:00,42.1,42.11,42.04,42.04,63500.0,30.8146,30.822,30.7707,30.7707,63500.0
2013-11-06 10:30:00,42.04,42.04,41.98,42.02,63400.0,30.7707,30.7707,30.7268,30.7561,63400.0
2013-11-06 10:35:00,42.02,42.03,41.99,42.0,45700.0,30.7561,30.7634,30.7341,30.7415,45700.0
2013-11-06 10:40:00,42.01,42.07,41.98,42.05,58800.0,30.7488,30.7927,30.7268,30.778,58800.0
2013-11-06 10:45:00,42.05,42.11,42.05,42.08,53400.0,30.778,30.822,30.778,30.8,53400.0
2013-11-06 10:50:00,42.07,42.11,42.06,42.06,37000.0,30.7927,30.822,30.7854,30.7854,37000.0
2013-11-06 10:55:00,42.05,42.09,42.04,42.08,36500.0,30.778,30.8073,30.7707,30.8,36500.0
2013-11-06 11:00:00,42.08,42.08,41.98,41.98,51800.0,30.8,30.8,30.7268,30.7268,51800.0
2013-11-06 11:05:00,41.98,42.04,41.97,42.02,34000.0,30.7268,30.7707,30.7195,30.7561,34000.0
2013-11-06 11:10:00,42.02,42.09,42.01,42.08,43600.0,30.7561,30.8073,30.7488,30.8,43600.0
2013-11-06 11:15:00,42.08,42.13,42.08,42.11,51500.0,30.8,30.8366,30.8,30.822,51500.0
2013-11-06 11:20:00,42.12,42.14,42.11,42.11,63100.0,30.8293,30.8439,30.822,30.822,63100.0
2013-11-06 11:25:00,42.11,42.13,42.1,42.12,30000.0,30.822,30.8366,30.8146,30.8293,30000.0
2013-11-06 11:30:00,42.12,42.14,42.1,42.1,32000.0,30.8293,30.8439,30.8146,30.8146,32000.0
2013-11-06 11:35:00,42.1,42.1,42.08,42.1,20000.0,30.8146,30.8146,30.8,30.8146,20000.0
2013-11-06 11:40:00,42.1,42.11,42.07,42.11,88700.0,30.8146,30.822,30.7927,30.822,88700.0
2013-11-06 11:45:00,42.11,42.16,42.11,42.16,27400.0,30.822,30.8586,30.822,30.8586,27400.0
2013-11-06 11:50:00,42.16,42.19,42.16,42.18,20600.0,30.8586,30.8805,30.8586,30.8732,20600.0
2013-11-06 11:55:00,42.18,42.19,42.16,42.16,24700.0,30.8732,30.8805,30.8586,30.8586,24700.0
2013-11-06 12:00:00,42.15,42.18,42.14,42.18,21200.0,30.8512,30.8732,30.8439,30.8732,21200.0
2013-11-06 12:05:00,42.18,42.2,42.16,42.16,23200.0,30.8732,30.8878,30.8586,30.8586,23200.0
2013-11-06 12:10:00,42.17,42.18,42.16,42.16,11000.0,30.8659,30.8732,30.8586,30.8586,11000.0
2013-11-06 12:15:00,42.16,42.16,42.14,42.16,24500.0,30.8586,30.8586,30.8439,30.8586,24500.0
2013-11-06 12:20:00,42.16,42.19,42.16,42.19,18900.0,30.8586,30.8805,30.8586,30.8805,18900.0
2013-11-06 12:25:00,42.18,42.19,42.17,42.19,20900.0,30.8732,30.8805,30.8659,30.8805,20900.0
2013-11-06 12:30:00,42.18,42.22,42.18,42.22,60800.0,30.8732,30.9025,30.8732,30.9025,60800.0
2013-11-06 12:35:00,42.21,42.25,42.2,42.2,98900.0,30.8952,30.9244,30.8878,30.8878,98900.0
2013-11-06 12:40:00,42.2,42.23,42.2,42.22,45100.0,30.8878,30.9098,30.8878,30.9025,45100.0
2013-11-06 12:45:00,42.22,42.23,42.21,42.22,26800.0,30.9025,30.9098,30.8952,30.9025,26800.0
2013-11-06 12:50:00,42.22,42.24,42.21,42.24,919000.0,30.9025,30.9171,30.8952,30.9171,919000.0
2013-11-06 12:55:00,42.24,42.26,42.2,42.2,20900.0,30.9171,30.9318,30.8878,30.8878,20900.0
2013-11-06 13:00:00,42.2,42.2,42.17,42.17,19000.0,30.8878,30.8878,30.8659,30.8659,19000.0
2013-11-06 13:05:00,42.17,42.19,42.16,42.18,23700.0,30.8659,30.8805,30.8586,30.8732,23700.0
2013-11-06 13:10:00,42.18,42.19,42.18,42.19,6000.0,30.8732,30.8805,30.8732,30.8805,6000.0
2013-11-06 13:15:00,42.19,42.19,42.13,42.13,18600.0,30.8805,30.8805,30.8366,30.8366,18600.0
2013-11-06 13:20:00,42.13,42.16,42.12,42.14,23300.0,30.8366,30.8586,30.8293,30.8439,23300.0
2013-11-06 13:25:00,42.14,42.2,42.13,42.19,32100.0,30.8439,30.8878,30.8366,30.8805,32100.0
2013-11-06 13:30:00,42.19,42.21,42.18,42.19,18900.0,30.8805,30.8952,30.8732,30.8805,18900.0
2013-11-06 13:35:00,42.18,42.19,42.17,42.17,11500.0,30.8732,30.8805,30.8659,30.8659,11500.0
2013-11-06 13:40:00,42.17,42.19,42.14,42.14,22800.0,30.8659,30.8805,30.8439,30.8439,22800.0
2013-11-06 13:45:00,42.14,42.16,42.14,42.15,15500.0,30.8439,30.8586,30.8439,30.8512,15500.0
2013-11-06 13:50:00,42.15,42.18,42.14,42.14,17500.0,30.8512,30.8732,30.8439,30.8439,17500.0
2013-11-06 13:55:00,42.14,42.15,42.13,42.13,13600.0,30.8439,30.8512,30.8366,30.8366,13600.0
2013-11-06 14:00:00,42.13,42.15,42.1,42.11,53200.0,30.8366,30.8512,30.8146,30.822,53200.0
2013-11-06 14:05:00,42.11,42.12,42.07,42.08,44500.0,30.822,30.8293,30.7927,30.8,44500.0
2013-11-06 14:10:00,42.09,42.1,42.07,42.08,32800.0,30.8073,30.8146,30.7927,30.8,32800.0
2013-11-06 14:15:00,42.08,42.08,42.04,42.04,57100.0,30.8,30.8,30.7707,30.7707,57100.0
2013-11-06 14:20:00,42.04,42.06,42.01,42.05,58700.0,30.7707,30.7854,30.7488,30.778,58700.0
2013-11-06 14:25:00,42.04,42.05,42.03,42.04,34200.0,30.7707,30.778,30.7634,30.7707,34200.0
2013-11-06 14:30:00,42.04,42.09,42.03,42.08,35300.0,30.7707,30.8073,30.7634,30.8,35300.0
2013-11-06 14:35:00,42.07,42.08,42.02,42.02,26900.0,30.7927,30.8,30.7561,30.7561,26900.0
2013-11-06 14:40:00,42.02,42.06,42.02,42.05,17900.0,30.7561,30.7854,30.7561,30.778,17900.0
2013-11-06 14:45:00,42.07,42.09,42.06,42.09,12900.0,30.7927,30.8073,30.7854,30.8073,12900.0
2013-11-06 14:50:00,42.09,42.1,42.08,42.08,36800.0,30.8073,30.8146,30.8,30.8,36800.0
2013-11-06 14:55:00,42.08,42.1,42.07,42.09,38800.0,30.8,30.8146,30.7927,30.8073,38800.0
2013-11-06 15:00:00,42.09,42.1,42.08,42.09,29400.0,30.8073,30.8146,30.8,30.8073,29400.0
2013-11-06 15:05:00,42.1,42.14,42.09,42.12,58500.0,30.8146,30.8439,30.8073,30.8293,58500.0
2013-11-06 15:10:00,42.12,42.13,42.1,42.11,28800.0,30.8293,30.8366,30.8146,30.822,28800.0
2013-11-06 15:15:00,42.1,42.14,42.1,42.14,35600.0,30.8146,30.8439,30.8146,30.8439,35600.0
2013-11-06 15:20:00,42.14,42.15,42.12,42.15,32000.0,30.8439,30.8512,30.8293,30.8512,32000.0
2013-11-06 15:25:00,42.15,42.15,42.1,42.13,76300.0,30.8512,30.8512,30.8146,30.8366,76300.0
2013-11-06 15:30:00,42.13,42.14,42.09,42.11,63900.0,30.8366,30.8439,30.8073,30.822,63900.0
2013-11-06 15:35:00,42.11,42.16,42.09,42.16,63800.0,30.822,30.8586,30.8073,30.8586,63800.0
2013-11-06 15:40:00,42.16,42.16,42.12,42.12,48500.0,30.8586,30.8586,30.8293,30.8293,48500.0
2013-11-06 15:45:00,42.12,42.13,42.1,42.11,44600.0,30.8293,30.8366,30.8146,30.822,44600.0
2013-11-06 15:50:00,42.11,42.14,42.1,42.14,112200.0,30.822,30.8439,30.8146,30.8439,112200.0
2013-11-06 15:55:00,42.13,42.17,42.12,42.15,161300.0,30.8366,30.8659,30.8293,30.8512,161300.0
2013-11-07 09:30:00,42.26,42.3,42.03,42.11,154000.0,30.9318,30.961,30.7634,30.822,154000.0
2013-11-07 09:35:00,42.11,42.19,42.11,42.16,64000.0,30.822,30.8805,30.822,30.8586,64000.0
2013-11-07 09:40:00,42.16,42.18,42.0,42.05,168300.0,30.8586,30.8732,30.7415,30.778,168300.0
2013-11-07 09:45:00,42.04,42.06,41.92,41.92,184700.0,30.7707,30.7854,30.6829,30.6829,184700.0
2013-11-07 09:50:00,41.92,41.96,41.76,41.87,127000.0,30.6829,30.7122,30.5658,30.6463,127000.0
2013-11-07 09:55:00,41.88,41.93,41.85,41.92,49200.0,30.6536,30.6902,30.6317,30.6829,49200.0
2013-11-07 10:00:00,41.92,42.01,41.88,41.99,103800.0,30.6829,30.7488,30.6536,30.7341,103800.0
2013-11-07 10:05:00,41.99,42.05,41.97,42.0,60100.0,30.7341,30.778,30.7195,30.7415,60100.0
2013-11-07 10:10:00,41.99,42.0,41.81,41.89,124400.0,30.7341,30.7415,30.6024,30.6609,124400.0
2013-11-07 10:15:00,41.89,41.89,41.74,41.76,79200.0,30.6609,30.6609,30.5511,30.5658,79200.0
2013-11-07 10:20:00,41.75,41.83,41.72,41.83,44400.0,30.5585,30.617,30.5365,30.617,44400.0
2013-11-07 10:25:00,41.83,41.85,41.8,41.81,72700.0,30.617,30.6317,30.5951,30.6024,72700.0
2013-11-07 10:30:00,41.81,41.83,41.72,41.72,54200.0,30.6024,30.617,30.5365,30.5365,54200.0
2013-11-07 10:35:00,41.72,41.77,41.71,41.77,97200.0,30.5365,30.5731,30.5292,30.5731,97200.0
2013-11-07 10:40:00,41.77,41.82,41.76,41.82,115400.0,30.5731,30.6097,30.5658,30.6097,115400.0
2013-11-07 10:45:00,41.81,41.84,41.76,41.84,67800.0,30.6024,30.6243,30.5658,30.6243,67800.0
2013-11-07 10:50:00,41.84,41.9,41.82,41.85,76200.0,30.6243,30.6683,30.6097,30.6317,76200.0
2013-11-07 10:55:00,41.85,41.87,41.79,41.8,57500.0,30.6317,30.6463,30.5877,30.5951,57500.0
2013-11-07 11:00:00,41.79,41.8,41.76,41.78,44100.0,30.5877,30.5951,30.5658,30.5804,44100.0
2013-11-07 11:05:00,41.78,41.85,41.78,41.79,51700.0,30.5804,30.6317,30.5804,30.5877,51700.0
2013-11-07 11:10:00,41.79,41.82,41.74,41.75,53100.0,30.5877,30.6097,30.5511,30.5585,53100.0
2013-11-07 11:15:00,41.76,41.76,41.71,41.72,63800.0,30.5658,30.5658,30.5292,30.5365,63800.0
2013-11-07 11:20:00,41.72,41.75,41.7,41.73,91800.0,30.5365,30.5585,30.5219,30.5438,91800.0
2013-11-07 11:25:00,41.73,41.73,41.67,41.69,55000.0,30.5438,30.5438,30.4999,30.5146,55000.0
2013-11-07 11:30:00,41.69,41.73,41.66,41.73,46000.0,30.5146,30.5438,30.4926,30.5438,46000.0
2013-11-07 11:35:00,41.74,41.78,41.73,41.78,59500.0,30.5511,30.5804,30.5438,30.5804,59500.0
2013-11-07 11:40:00,41.79,41.8,41.76,41.8,44700.0,30.5877,30.5951,30.5658,30.5951,44700.0
2013-11-07 11:45:00,41.8,41.85,41.8,41.83,44000.0,30.5951,30.6317,30.5951,30.617,44000.0
2013-11-07 11:50:00,41.83,41.87,41.83,41.84,26400.0,30.617,30.6463,30.617,30.6243,26400.0
2013-11-07 11:55:00,41.83,41.87,41.83,41.86,19200.0,30.617,30.6463,30.617,30.639,19200.0
2013-11-07 12:00:00,41.87,41.88,41.85,41.87,30000.0,30.6463,30.6536,30.6317,30.6463,30000.0
2013-11-07 12:05:00,41.87,41.91,41.87,41.88,23200.0,30.6463,30.6756,30.6463,30.6536,23200.0
2013-11-07 12:10:00,41.89,41.91,41.87,41.89,26600.0,30.6609,30.6756,30.6463,30.6609,26600.0
2013-11-07 12:15:00,41.9,41.91,41.88,41.89,19400.0,30.6683,30.6756,30.6536,30.6609,19400.0
2013-11-07 12:20:00,41.89,41.89,41.85,41.86,16400.0,30.6609,30.6609,30.6317,30.639,16400.0
2013-11-07 12:25:00,41.86,41.89,41.86,41.87,69800.0,30.639,30.6609,30.639,30.6463,69800.0
2013-11-07 12:30:00,41.87,41.89,41.86,41.87,34100.0,30.6463,30.6609,30.639,30.6463,34100.0
2013-11-07 12:35:00,41.87,41.88,41.83,41.86,39700.0,30.6463,30.6536,30.617,30.639,39700.0
2013-11-07 12:40:00,41.87,41.91,41.85,41.9,39900.0,30.6463,30.6756,30.6317,30.6683,39900.0
2013-11-07 12:45:00,41.9,41.94,41.9,41.93,77400.0,30.6683,30.6975,30.6683,30.6902,77400.0
2013-11-07 12:50:00,41.93,41.94,41.89,41.9,35600.0,30.6902,30.6975,30.6609,30.6683,35600.0
2013-11-07 12:55:00,41.89,41.9,41.87,41.87,31200.0,30.6609,30.6683,30.6463,30.6463,31200.0
2013-11-07 13:00:00,41.86,41.89,41.85,41.88,51300.0,30.639,30.6609,30.6317,30.6536,51300.0
2013-11-07 13:05:00,41.87,41.88,41.84,41.84,57100.0,30.6463,30.6536,30.6243,30.6243,57100.0
2013-11-07 13:10:00,41.84,41.87,41.83,41.87,36800.0,30.6243,30.6463,30.617,30.6463,36800.0
2013-11-07 13:15:00,41.86,41.88,41.84,41.85,119700.0,30.639,30.6536,30.6243,30.6317,119700.0
2013-11-07 13:20:00,41.85,41.85,41.8,41.82,61500.0,30.6317,30.6317,30.5951,30.6097,61500.0
2013-11-07 13:25:00,41.81,41.84,41.79,41.79,40000.0,30.6024,30.6243,30.5877,30.5877,40000.0
2013-11-07 13:30:00,41.8,41.81,41.78,41.79,36400.0,30.5951,30.6024,30.5804,30.5877,36400.0
2013-11-07 13:35:00,41.79,41.8,41.76,41.8,21700.0,30.5877,30.5951,30.5658,30.5951,21700.0
2013-11-07 13:40:00,41.81,41.81,41.77,41.79,20800.0,30.6024,30.6024,30.5731,30.5877,20800.0
2013-11-07 13:45:00,41.78,41.78,41.73,41.73,36000.0,30.5804,30.5804,30.5438,30.5438,36000.0
2013-11-07 13:50:00,41.72,41.77,41.72,41.73,47200.0,30.5365,30.5731,30.5365,30.5438,47200.0
2013-11-07 13:55:00,41.73,41.77,41.72,41.75,27300.0,30.5438,30.5731,30.5365,30.5585,27300.0
2013-11-07 14:00:00,41.75,41.76,41.64,41.67,85500.0,30.5585,30.5658,30.478,30.4999,85500.0
2013-11-07 14:05:00,41.68,41.71,41.66,41.66,22600.0,30.5072,30.5292,30.4926,30.4926,22600.0
2013-11-07 14:10:00,41.67,41.7,41.66,41.67,19200.0,30.4999,30.5219,30.4926,30.4999,19200.0
2013-11-07 14:15:00,41.68,41.69,41.63,41.66,58900.0,30.5072,30.5146,30.4706,30.4926,58900.0
2013-11-07 14:20:00,41.66,41.66,41.61,41.61,25600.0,30.4926,30.4926,30.456,30.456,25600.0
2013-11-07 14:25:00,41.62,41.63,41.57,41.57,36300.0,30.4633,30.4706,30.4267,30.4267,36300.0
2013-11-07 14:30:00,41.56,41.63,41.51,41.61,164700.0,30.4194,30.4706,30.3828,30.456,164700.0
2013-11-07 14:35:00,41.62,41.65,41.58,41.64,82600.0,30.4633,30.4853,30.434,30.478,82600.0
2013-11-07 14:40:00,41.64,41.66,41.64,41.65,34800.0,30.478,30.4926,30.478,30.4853,34800.0
2013-11-07 14:45:00,41.65,41.74,41.65,41.73,88900.0,30.4853,30.5511,30.4853,30.5438,88900.0
2013-11-07 14:50:00,41.73,41.76,41.71,41.76,60400.0,30.5438,30.5658,30.5292,30.5658,60400.0
2013-11-07 14:55:00,41.76,41.81,41.76,41.78,66500.0,30.5658,30.6024,30.5658,30.5804,66500.0
2013-11-07 15:00:00,41.78,41.79,41.76,41.76,43800.0,30.5804,30.5877,30.5658,30.5658,43800.0
2013-11-07 15:05:00,41.76,41.79,41.75,41.78,61400.0,30.5658,30.5877,30.5585,30.5804,61400.0
2013-11-07 15:10:00,41.78,41.8,41.77,41.77,43900.0,30.5804,30.5951,30.5731,30.5731,43900.0
2013-11-07 15:15:00,41.76,41.77,41.73,41.74,43800.0,30.5658,30.5731,30.5438,30.5511,43800.0
2013-11-07 15:20:00,41.73,41.78,41.72,41.73,42300.0,30.5438,30.5804,30.5365,30.5438,42300.0
2013-11-07 15:25:00,41.72,41.76,41.67,41.67,64600.0,30.5365,30.5658,30.4999,30.4999,64600.0
2013-11-07 15:30:00,41.67,41.7,41.64,41.68,108800.0,30.4999,30.5219,30.478,30.5072,108800.0
2013-11-07 15:35:00,41.67,41.71,41.64,41.71,58000.0,30.4999,30.5292,30.478,30.5292,58000.0
2013-11-07 15:40:00,41.7,41.72,41.67,41.69,72300.0,30.5219,30.5365,30.4999,30.5146,72300.0
2013-11-07 15:45:00,41.68,41.71,41.65,41.65,123200.0,30.5072,30.5292,30.4853,30.4853,123200.0
2013-11-07 15:50:00,41.65,41.66,41.56,41.62,312800.0,30.4853,30.4926,30.4194,30.4633,312800.0
2013-11-07 15:55:00,41.62,41.68,41.61,41.67,419500.0,30.4633,30.5072,30.456,30.4999,419500.0
2013-11-08 09:30:00,41.74,41.94,41.72,41.8,107400.0,30.5511,30.6975,30.5365,30.5951,107400.0
2013-11-08 09:35:00,41.8,41.8,41.61,41.7,69300.0,30.5951,30.5951,30.456,30.5219,69300.0
2013-11-08 09:40:00,41.71,41.81,41.66,41.81,73500.0,30.5292,30.6024,30.4926,30.6024,73500.0
2013-11-08 09:45:00,41.83,41.84,41.73,41.73,70200.0,30.617,30.6243,30.5438,30.5438,70200.0
2013-11-08 09:50:00,41.73,41.76,41.58,41.59,56100.0,30.5438,30.5658,30.434,30.4414,56100.0
2013-11-08 09:55:00,41.58,41.68,41.56,41.65,85200.0,30.434,30.5072,30.4194,30.4853,85200.0
2013-11-08 10:00:00,41.65,41.76,41.64,41.72,95600.0,30.4853,30.5658,30.478,30.5365,95600.0
2013-11-08 10:05:00,41.71,41.76,41.7,41.74,67000.0,30.5292,30.5658,30.5219,30.5511,67000.0
2013-11-08 10:10:00,41.74,41.75,41.68,41.7,88200.0,30.5511,30.5585,30.5072,30.5219,88200.0
2013-11-08 10:15:00,41.7,41.84,41.7,41.81,79600.0,30.5219,30.6243,30.5219,30.6024,79600.0
2013-11-08 10:20:00,41.81,41.83,41.75,41.75,66100.0,30.6024,30.617,30.5585,30.5585,66100.0
2013-11-08 10:25:00,41.76,41.76,41.68,41.71,73100.0,30.5658,30.5658,30.5072,30.5292,73100.0
2013-11-08 10:30:00,41.71,41.82,41.7,41.77,89000.0,30.5292,30.6097,30.5219,30.5731,89000.0
2013-11-08 10:35:00,41.76,41.76,41.7,41.76,63100.0,30.5658,30.5658,30.5219,30.5658,63100.0
2013-11-08 10:40:00,41.77,41.77,41.73,41.74,38900.0,30.5731,30.5731,30.5438,30.5511,38900.0
2013-11-08 10:45:00,41.75,41.8,41.72,41.78,53300.0,30.5585,30.5951,30.5365,30.5804,53300.0
2013-11-08 10:50:00,41.78,41.81,41.72,41.72,69500.0,30.5804,30.6024,30.5365,30.5365,69500.0
2013-11-08 10:55:00,41.72,41.83,41.72,41.82,154300.0,30.5365,30.617,30.5365,30.6097,154300.0
2013-11-08 11:00:00,41.83,41.88,41.8,41.82,42500.0,30.617,30.6536,30.5951,30.6097,42500.0
2013-11-08 11:05:00,41.83,41.84,41.81,41.82,35000.0,30.617,30.6243,30.6024,30.6097,35000.0
2013-11-08 11:10:00,41.81,41.85,41.81,41.83,34100.0,30.6024,30.6317,30.6024,30.617,34100.0
2013-11-08 11:15:00,41.83,41.85,41.81,41.84,38000.0,30.617,30.6317,30.6024,30.6243,38000.0
2013-11-08 11:20:00,41.84,41.85,41.83,41.84,18400.0,30.6243,30.6317,30.617,30.6243,18400.0
2013-11-08 11:25:00,41.84,41.87,41.83,41.87,26000.0,30.6243,30.6463,30.617,30.6463,26000.0
2013-11-08 11:30:00,41.86,41.87,41.86,41.87,25800.0,30.639,30.6463,30.639,30.6463,25800.0
2013-11-08 11:35:00,41.87,41.97,41.86,41.94,63200.0,30.6463,30.7195,30.639,30.6975,63200.0
2013-11-08 11:40:00,41.94,41.94,41.88,41.89,26200.0,30.6975,30.6975,30.6536,30.6609,26200.0
2013-11-08 11:45:00,41.89,41.89,41.85,41.86,24400.0,30.6609,30.6609,30.6317,30.639,24400.0
2013-11-08 11:50:00,41.85,41.89,41.85,41.88,65200.0,30.6317,30.6609,30.6317,30.6536,65200.0
2013-11-08 11:55:00,41.88,41.91,41.87,41.87,50900.0,30.6536,30.6756,30.6463,30.6463,50900.0
2013-11-08 12:00:00,41.87,41.93,41.87,41.9,60300.0,30.6463,30.6902,30.6463,30.6683,60300.0
2013-11-08 12:05:00,41.9,41.91,41.88,41.89,26600.0,30.6683,30.6756,30.6536,30.6609,26600.0
2013-11-08 12:10:00,41.88,41.89,41.82,41.82,61800.0,30.6536,30.6609,30.6097,30.6097,61800.0
2013-11-08 12:15:00,41.83,41.86,41.82,41.82,41700.0,30.617,30.639,30.6097,30.6097,41700.0
2013-11-08 12:20:00,41.83,41.88,41.83,41.87,54200.0,30.617,30.6536,30.617,30.6463,54200.0
2013-11-08 12:25:00,41.87,41.89,41.87,41.89,41200.0,30.6463,30.6609,30.6463,30.6609,41200.0
2013-11-08 12:30:00,41.89,41.9,41.88,41.89,23000.0,30.6609,30.6683,30.6536,30.6609,23000.0
2013-11-08 12:35:00,41.89,41.89,41.87,41.88,19200.0,30.6609,30.6609,30.6463,30.6536,19200.0
2013-11-08 12:40:00,41.87,41.89,41.87,41.88,33700.0,30.6463,30.6609,30.6463,30.6536,33700.0
2013-11-08 12:45:00,41.87,41.88,41.84,41.85,22100.0,30.6463,30.6536,30.6243,30.6317,22100.0
2013-11-08 12:50:00,41.84,41.85,41.81,41.82,63400.0,30.6243,30.6317,30.6024,30.6097,63400.0
2013-11-08 12:55:00,41.83,41.83,41.81,41.82,37600.0,30.617,30.617,30.6024,30.6097,37600.0
2013-11-08 13:00:00,41.81,41.82,41.76,41.77,37500.0,30.6024,30.6097,30.5658,30.5731,37500.0
2013-11-08 13:05:00,41.77,41.81,41.77,41.78,41900.0,30.5731,30.6024,30.5731,30.5804,41900.0
2013-11-08 13:10:00,41.78,41.81,41.78,41.81,22400.0,30.5804,30.6024,30.5804,30.6024,22400.0
2013-11-08 13:15:00,41.81,41.81,41.77,41.79,82900.0,30.6024,30.6024,30.5731,30.5877,82900.0
2013-11-08 13:20:00,41.79,41.83,41.77,41.81,63900.0,30.5877,30.617,30.5731,30.6024,63900.0
2013-11-08 13:25:00,41.81,41.86,41.79,41.84,88900.0,30.6024,30.639,30.5877,30.6243,88900.0
2013-11-08 13:30:00,41.84,41.85,41.83,41.83,28700.0,30.6243,30.6317,30.617,30.617,28700.0
2013-11-08 13:35:00,41.83,41.85,41.83,41.84,56000.0,30.617,30.6317,30.617,30.6243,56000.0
2013-11-08 13:40:00,41.84,41.84,41.82,41.82,28300.0,30.6243,30.6243,30.6097,30.6097,28300.0
2013-11-08 13:45:00,41.83,41.84,41.79,41.79,84000.0,30.617,30.6243,30.5877,30.5877,84000.0
2013-11-08 13:50:00,41.79,41.81,41.78,41.8,69800.0,30.5877,30.6024,30.5804,30.5951,69800.0
2013-11-08 13:55:00,41.8,41.81,41.79,41.79,57900.0,30.5951,30.6024,30.5877,30.5877,57900.0
2013-11-08 14:00:00,41.79,41.81,41.79,41.8,46400.0,30.5877,30.6024,30.5877,30.5951,46400.0
2013-11-08 14:05:00,41.8,41.8,41.78,41.79,25100.0,30.5951,30.5951,30.5804,30.5877,25100.0
2013-11-08 14:10:00,41.8,41.8,41.78,41.78,22900.0,30.5951,30.5951,30.5804,30.5804,22900.0
2013-11-08 14:15:00,41.79,41.79,41.74,41.75,84500.0,30.5877,30.5877,30.5511,30.5585,84500.0
2013-11-08 14:20:00,41.75,41.82,41.75,41.8,31600.0,30.5585,30.6097,30.5585,30.5951,31600.0
2013-11-08 14:25:00,41.8,41.81,41.79,41.81,44900.0,30.5951,30.6024,30.5877,30.6024,44900.0
2013-11-08 14:30:00,41.8,41.81,41.78,41.79,72300.0,30.5951,30.6024,30.5804,30.5877,72300.0
2013-11-08 14:35:00,41.79,41.81,41.79,41.8,23700.0,30.5877,30.6024,30.5877,30.5951,23700.0
2013-11-08 14:40:00,41.81,41.82,41.8,41.81,42300.0,30.6024,30.6097,30.5951,30.6024,42300.0
2013-11-08 14:45:00,41.81,41.82,41.8,41.81,29000.0,30.6024,30.6097,30.5951,30.6024,29000.0
2013-11-08 14:50:00,41.81,41.82,41.8,41.8,36200.0,30.6024,30.6097,30.5951,30.5951,36200.0
2013-11-08 14:55:00,41.8,41.82,41.76,41.78,70200.0,30.5951,30.6097,30.5658,30.5804,70200.0
2013-11-08 15:00:00,41.78,41.8,41.77,41.77,37900.0,30.5804,30.5951,30.5731,30.5731,37900.0
2013-11-08 15:05:00,41.77,41.81,41.77,41.8,62300.0,30.5731,30.6024,30.5731,30.5951,62300.0
2013-11-08 15:10:00,41.8,41.82,41.8,41.81,45400.0,30.5951,30.6097,30.5951,30.6024,45400.0
2013-11-08 15:15:00,41.81,41.85,41.81,41.84,44800.0,30.6024,30.6317,30.6024,30.6243,44800.0
2013-11-08 15:20:00,41.84,41.89,41.84,41.89,49800.0,30.6243,30.6609,30.6243,30.6609,49800.0
2013-11-08 15:25:00,41.88,41.93,41.88,41.91,68800.0,30.6536,30.6902,30.6536,30.6756,68800.0
2013-11-08 15:30:00,41.91,41.93,41.88,41.92,73400.0,30.6756,30.6902,30.6536,30.6829,73400.0
2013-11-08 15:35:00,41.92,41.97,41.92,41.95,138100.0,30.6829,30.7195,30.6829,30.7049,138100.0
2013-11-08 15:40:00,41.94,41.97,41.93,41.95,86700.0,30.6975,30.7195,30.6902,30.7049,86700.0
2013-11-08 15:45:00,41.95,41.97,41.93,41.96,116300.0,30.7049,30.7195,30.6902,30.7122,116300.0
2013-11-08 15:50:00,41.97,42.04,41.91,41.94,374400.0,30.7195,30.7707,30.6756,30.6975,374400.0
2013-11-08 15:55:00,41.94,42.02,41.93,41.98,375300.0,30.6975,30.7561,30.6902,30.7268,375300.0
2013-11-11 09:30:00,41.94,42.0,41.64,41.71,143600.0,30.6975,30.7415,30.478,30.5292,143600.0
2013-11-11 09:35:00,41.74,41.89,41.73,41.82,149800.0,30.5511,30.6609,30.5438,30.6097,149800.0
2013-11-11 09:40:00,41.85,41.89,41.77,41.77,77100.0,30.6317,30.6609,30.5731,30.5731,77100.0
2013-11-11 09:45:00,41.76,41.87,41.76,41.84,93900.0,30.5658,30.6463,30.5658,30.6243,93900.0
2013-11-11 09:50:00,41.84,41.89,41.81,41.87,110200.0,30.6243,30.6609,30.6024,30.6463,110200.0
2013-11-11 09:55:00,41.87,41.92,41.85,41.86,32400.0,30.6463,30.6829,30.6317,30.639,32400.0
2013-11-11 10:00:00,41.86,41.88,41.77,41.78,65000.0,30.639,30.6536,30.5731,30.5804,65000.0
2013-11-11 10:05:00,41.78,41.78,41.72,41.76,73000.0,30.5804,30.5804,30.5365,30.5658,73000.0
2013-11-11 10:10:00,41.75,41.76,41.71,41.71,62400.0,30.5585,30.5658,30.5292,30.5292,62400.0
2013-11-11 10:15:00,41.71,41.74,41.71,41.71,64400.0,30.5292,30.5511,30.5292,30.5292,64400.0
2013-11-11 10:20:00,41.72,41.73,41.7,41.73,80500.0,30.5365,30.5438,30.5219,30.5438,80500.0
2013-11-11 10:25:00,41.72,41.81,41.69,41.81,101200.0,30.5365,30.6024,30.5146,30.6024,101200.0
2013-11-11 10:30:00,41.8,41.83,41.77,41.8,89000.0,30.5951,30.617,30.5731,30.5951,89000.0
2013-11-11 10:35:00,41.8,41.8,41.73,41.78,51300.0,30.5951,30.5951,30.5438,30.5804,51300.0
2013-11-11 10:40:00,41.79,41.8,41.77,41.79,47000.0,30.5877,30.5951,30.5731,30.5877,47000.0
2013-11-11 10:45:00,41.78,41.8,41.75,41.79,84600.0,30.5804,30.5951,30.5585,30.5877,84600.0
2013-11-11 10:50:00,41.8,41.82,41.78,41.81,38700.0,30.5951,30.6097,30.5804,30.6024,38700.0
2013-11-11 10:55:00,41.8,41.81,41.73,41.77,49300.0,30.5951,30.6024,30.5438,30.5731,49300.0
2013-11-11 11:00:00,41.78,41.78,41.69,41.72,80100.0,30.5804,30.5804,30.5146,30.5365,80100.0
2013-11-11 11:05:00,41.72,41.75,41.72,41.74,40200.0,30.5365,30.5585,30.5365,30.5511,40200.0
2013-11-11 11:10:00,41.74,41.76,41.72,41.74,25800.0,30.5511,30.5658,30.5365,30.5511,25800.0
2013-11-11 11:15:00,41.73,41.77,41.73,41.75,42800.0,30.5438,30.5731,30.5438,30.5585,42800.0
2013-11-11 11:20:00,41.75,41.76,41.73,41.74,29800.0,30.5585,30.5658,30.5438,30.5511,29800.0
2013-11-11 11:25:00,41.75,41.8,41.75,41.79,23200.0,30.5585,30.5951,30.5585,30.5877,23200.0
2013-11-11 11:30:00,41.79,41.81,41.78,41.8,17600.0,30.5877,30.6024,30.5804,30.5951,17600.0
2013-11-11 11:35:00,41.8,41.8,41.76,41.77,47800.0,30.5951,30.5951,30.5658,30.5731,47800.0
2013-11-11 11:40:00,41.76,41.79,41.75,41.78,39000.0,30.5658,30.5877,30.5585,30.5804,39000.0
2013-11-11 11:45:00,41.78,41.8,41.76,41.76,35800.0,30.5804,30.5951,30.5658,30.5658,35800.0
2013-11-11 11:50:00,41.77,41.78,41.75,41.75,25600.0,30.5731,30.5804,30.5585,30.5585,25600.0
2013-11-11 11:55:00,41.76,41.77,41.74,41.77,36200.0,30.5658,30.5731,30.5511,30.5731,36200.0
2013-11-11 12:00:00,41.76,41.77,41.73,41.75,34300.0,30.5658,30.5731,30.5438,30.5585,34300.0
2013-11-11 12:05:00,41.74,41.78,41.74,41.76,35600.0,30.5511,30.5804,30.5511,30.5658,35600.0
2013-11-11 12:10:00,41.76,41.76,41.73,41.76,18400.0,30.5658,30.5658,30.5438,30.5658,18400.0
2013-11-11 12:15:00,41.75,41.76,41.74,41.76,19100.0,30.5585,30.5658,30.5511,30.5658,19100.0
2013-11-11 12:20:00,41.76,41.78,41.74,41.78,24100.0,30.5658,30.5804,30.5511,30.5804,24100.0
2013-11-11 12:25:00,41.78,41.8,41.77,41.78,38700.0,30.5804,30.5951,30.5731,30.5804,38700.0
2013-11-11 12:30:00,41.79,41.79,41.74,41.76,82700.0,30.5877,30.5877,30.5511,30.5658,82700.0
2013-11-11 12:35:00,41.75,41.81,41.73,41.8,29000.0,30.5585,30.6024,30.5438,30.5951,29000.0
2013-11-11 12:40:00,41.8,41.83,41.8,41.82,20600.0,30.5951,30.617,30.5951,30.6097,20600.0
2013-11-11 12:45:00,41.81,41.85,41.79,41.85,53900.0,30.6024,30.6317,30.5877,30.6317,53900.0
2013-11-11 12:50:00,41.85,41.86,41.8,41.8,39500.0,30.6317,30.639,30.5951,30.5951,39500.0
2013-11-11 12:55:00,41.81,41.85,41.81,41.84,40900.0,30.6024,30.6317,30.6024,30.6243,40900.0
2013-11-11 13:00:00,41.83,41.87,41.83,41.87,67000.0,30.617,30.6463,30.617,30.6463,67000.0
2013-11-11 13:05:00,41.87,41.88,41.86,41.88,23600.0,30.6463,30.6536,30.639,30.6536,23600.0
2013-11-11 13:10:00,41.89,41.89,41.84,41.88,37600.0,30.6609,30.6609,30.6243,30.6536,37600.0
2013-11-11 13:15:00,41.88,41.89,41.85,41.89,40600.0,30.6536,30.6609,30.6317,30.6609,40600.0
2013-11-11 13:20:00,41.88,41.9,41.88,41.89,17200.0,30.6536,30.6683,30.6536,30.6609,17200.0
2013-11-11 13:25:00,41.89,41.89,41.85,41.85,23600.0,30.6609,30.6609,30.6317,30.6317,23600.0
2013-11-11 13:30:00,41.85,41.88,41.85,41.88,13700.0,30.6317,30.6536,30.6317,30.6536,13700.0
2013-11-11 13:35:00,41.88,41.89,41.86,41.87,28100.0,30.6536,30.6609,30.639,30.6463,28100.0
2013-11-11 13:40:00,41.87,41.88,41.85,41.87,54600.0,30.6463,30.6536,30.6317,30.6463,54600.0
2013-11-11 13:45:00,41.87,41.88,41.87,41.88,14000.0,30.6463,30.6536,30.6463,30.6536,14000.0
2013-11-11 13:50:00,41.87,41.88,41.85,41.87,13800.0,30.6463,30.6536,30.6317,30.6463,13800.0
2013-11-11 13:55:00,41.87,41.89,41.87,41.89,12500.0,30.6463,30.6609,30.6463,30.6609,12500.0
2013-11-11 14:00:00,41.88,41.9,41.88,41.89,15000.0,30.6536,30.6683,30.6536,30.6609,15000.0
2013-11-11 14:05:00,41.89,41.89,41.88,41.88,9800.0,30.6609,30.6609,30.6536,30.6536,9800.0
2013-11-11 14:10:00,41.87,41.89,41.85,41.87,26700.0,30.6463,30.6609,30.6317,30.6463,26700.0
2013-11-11 14:15:00,41.88,41.88,41.86,41.87,30300.0,30.6536,30.6536,30.639,30.6463,30300.0
2013-11-11 14:20:00,41.86,41.87,41.84,41.84,68800.0,30.639,30.6463,30.6243,30.6243,68800.0
2013-11-11 14:25:00,41.85,41.86,41.84,41.85,13500.0,30.6317,30.639,30.6243,30.6317,13500.0
2013-11-11 14:30:00,41.84,41.86,41.84,41.84,16200.0,30.6243,30.639,30.6243,30.6243,16200.0
2013-11-11 14:35:00,41.84,41.86,41.84,41.85,31300.0,30.6243,30.639,30.6243,30.6317,31300.0
2013-11-11 14:40:00,41.86,41.86,41.84,41.85,9100.0,30.639,30.639,30.6243,30.6317,9100.0
2013-11-11 14:45:00,41.84,41.86,41.83,41.84,17300.0,30.6243,30.639,30.617,30.6243,17300.0
2013-11-11 14:50:00,41.84,41.86,41.83,41.85,26700.0,30.6243,30.639,30.617,30.6317,26700.0
2013-11-11 14:55:00,41.86,41.87,41.85,41.85,36300.0,30.639,30.6463,30.6317,30.6317,36300.0
2013-11-11 15:00:00,41.86,41.88,41.85,41.88,34000.0,30.639,30.6536,30.6317,30.6536,34000.0
2013-11-11 15:05:00,41.88,41.89,41.84,41.87,30300.0,30.6536,30.6609,30.6243,30.6463,30300.0
2013-11-11 15:10:00,41.87,41.89,41.86,41.88,18500.0,30.6463,30.6609,30.639,30.6536,18500.0
2013-11-11 15:15:00,41.89,41.91,41.86,41.87,38000.0,30.6609,30.6756,30.639,30.6463,38000.0
2013-11-11 15:20:00,41.87,41.91,41.86,41.9,18900.0,30.6463,30.6756,30.639,30.6683,18900.0
2013-11-11 15:25:00,41.91,41.92,41.9,41.91,17200.0,30.6756,30.6829,30.6683,30.6756,17200.0
2013-11-11 15:30:00,41.91,41.91,41.89,41.9,31300.0,30.6756,30.6756,30.6609,30.6683,31300.0
2013-11-11 15:35:00,41.9,41.92,41.89,41.92,27400.0,30.6683,30.6829,30.6609,30.6829,27400.0
2013-11-11 15:40:00,41.92,41.92,41.9,41.9,54800.0,30.6829,30.6829,30.6683,30.6683,54800.0
2013-11-11 15:45:00,41.91,41.91,41.87,41.88,62900.0,30.6756,30.6756,30.6463,30.6536,62900.0
2013-11-11 15:50:00,41.88,41.9,41.82,41.82,236700.0,30.6536,30.6683,30.6097,30.6097,236700.0
2013-11-11 15:55:00,41.83,41.84,41.77,41.8,452700.0,30.617,30.6243,30.5731,30.5951,452700.0
2013-11-12 09:30:00,41.61,41.8,41.61,41.77,82100.0,30.456,30.5951,30.456,30.5731,82100.0
2013-11-12 09:35:00,41.79,41.86,41.7,41.7,60100.0,30.5877,30.639,30.5219,30.5219,60100.0
2013-11-12 09:40:00,41.71,41.81,41.69,41.81,59600.0,30.5292,30.6024,30.5146,30.6024,59600.0
2013-11-12 09:45:00,41.82,41.88,41.79,41.88,74800.0,30.6097,30.6536,30.5877,30.6536,74800.0
2013-11-12 09:50:00,41.89,41.89,41.85,41.87,34900.0,30.6609,30.6609,30.6317,30.6463,34900.0
2013-11-12 09:55:00,41.87,41.89,41.84,41.88,35600.0,30.6463,30.6609,30.6243,30.6536,35600.0
2013-11-12 10:00:00,41.88,41.89,41.81,41.83,47700.0,30.6536,30.6609,30.6024,30.617,47700.0
2013-11-12 10:05:00,41.83,41.87,41.82,41.87,43400.0,30.617,30.6463,30.6097,30.6463,43400.0
2013-11-12 10:10:00,41.88,41.89,41.85,41.85,41500.0,30.6536,30.6609,30.6317,30.6317,41500.0
2013-11-12 10:15:00,41.85,41.93,41.84,41.93,62800.0,30.6317,30.6902,30.6243,30.6902,62800.0
2013-11-12 10:20:00,41.94,41.97,41.93,41.97,56800.0,30.6975,30.7195,30.6902,30.7195,56800.0
2013-11-12 10:25:00,41.97,41.98,41.93,41.94,82300.0,30.7195,30.7268,30.6902,30.6975,82300.0
2013-11-12 10:30:00,41.95,41.96,41.92,41.93,28000.0,30.7049,30.7122,30.6829,30.6902,28000.0
2013-11-12 10:35:00,41.93,41.95,41.91,41.93,53200.0,30.6902,30.7049,30.6756,30.6902,53200.0
2013-11-12 10:40:00,41.93,41.95,41.92,41.95,43700.0,30.6902,30.7049,30.6829,30.7049,43700.0
2013-11-12 10:45:00,41.95,41.98,41.94,41.96,35800.0,30.7049,30.7268,30.6975,30.7122,35800.0
2013-11-12 10:50:00,41.95,41.97,41.93,41.93,89000.0,30.7049,30.7195,30.6902,30.6902,89000.0
2013-11-12 10:55:00,41.93,41.93,41.89,41.92,30400.0,30.6902,30.6902,30.6609,30.6829,30400.0
2013-11-12 11:00:00,41.92,41.93,41.9,41.92,34700.0,30.6829,30.6902,30.6683,30.6829,34700.0
2013-11-12 11:05:00,41.92,41.92,41.88,41.88,20500.0,30.6829,30.6829,30.6536,30.6536,20500.0
2013-11-12 11:10:00,41.88,41.93,41.88,41.91,37700.0,30.6536,30.6902,30.6536,30.6756,37700.0
2013-11-12 11:15:00,41.91,41.92,41.88,41.91,37800.0,30.6756,30.6829,30.6536,30.6756,37800.0
2013-11-12 11:20:00,41.9,41.92,41.88,41.88,43300.0,30.6683,30.6829,30.6536,30.6536,43300.0
2013-11-12 11:25:00,41.89,41.93,41.87,41.92,48800.0,30.6609,30.6902,30.6463,30.6829,48800.0
2013-11-12 11:30:00,41.92,41.99,41.92,41.99,48900.0,30.6829,30.7341,30.6829,30.7341,48900.0
2013-11-12 11:35:00,41.98,41.98,41.85,41.85,49300.0,30.7268,30.7268,30.6317,30.6317,49300.0
2013-11-12 11:40:00,41.86,41.87,41.81,41.84,52300.0,30.639,30.6463,30.6024,30.6243,52300.0
2013-11-12 11:45:00,41.84,41.84,41.77,41.78,42800.0,30.6243,30.6243,30.5731,30.5804,42800.0
2013-11-12 11:50:00,41.79,41.79,41.73,41.75,70600.0,30.5877,30.5877,30.5438,30.5585,70600.0
2013-11-12 11:55:00,41.75,41.76,41.73,41.76,58500.0,30.5585,30.5658,30.5438,30.5658,58500.0
2013-11-12 12:00:00,41.76,41.77,41.74,41.74,36300.0,30.5658,30.5731,30.5511,30.5511,36300.0
2013-11-12 12:05:00,41.74,41.74,41.65,41.66,35200.0,30.5511,30.5511,30.4853,30.4926,35200.0
2013-11-12 12:10:00,41.66,41.7,41.64,41.69,56000.0,30.4926,30.5219,30.478,30.5146,56000.0
2013-11-12 12:15:00,41.69,41.73,41.69,41.7,36600.0,30.5146,30.5438,30.5146,30.5219,36600.0
2013-11-12 12:20:00,41.71,41.73,41.69,41.71,20700.0,30.5292,30.5438,30.5146,30.5292,20700.0
2013-11-12 12:25:00,41.72,41.72,41.7,41.72,21200.0,30.5365,30.5365,30.5219,30.5365,21200.0
2013-11-12 12:30:00,41.72,41.73,41.71,41.72,49400.0,30.5365,30.5438,30.5292,30.5365,49400.0
2013-11-12 12:35:00,41.72,41.73,41.71,41.71,21600.0,30.5365,30.5438,30.5292,30.5292,21600.0
2013-11-12 12:40:00,41.71,41.73,41.7,41.72,27500.0,30.5292,30.5438,30.5219,30.5365,27500.0
2013-11-12 12:45:00,41.72,41.73,41.72,41.73,14900.0,30.5365,30.5438,30.5365,30.5438,14900.0
2013-11-12 12:50:00,41.73,41.74,41.72,41.73,20500.0,30.5438,30.5511,30.5365,30.5438,20500.0
2013-11-12 12:55:00,41.74,41.75,41.73,41.74,20000.0,30.5511,30.5585,30.5438,30.5511,20000.0
2013-11-12 13:00:00,41.75,41.75,41.73,41.74,18500.0,30.5585,30.5585,30.5438,30.5511,18500.0
2013-11-12 13:05:00,41.74,41.74,41.71,41.72,30900.0,30.5511,30.5511,30.5292,30.5365,30900.0
2013-11-12 13:10:00,41.72,41.75,41.72,41.75,28000.0,30.5365,30.5585,30.5365,30.5585,28000.0
2013-11-12 13:15:00,41.74,41.77,41.74,41.77,29700.0,30.5511,30.5731,30.5511,30.5731,29700.0
2013-11-12 13:20:00,41.78,41.79,41.78,41.79,12000.0,30.5804,30.5877,30.5804,30.5877,12000.0
2013-11-12 13:25:00,41.79,41.8,41.75,41.75,38500.0,30.5877,30.5951,30.5585,30.5585,38500.0
2013-11-12 13:30:00,41.75,41.76,41.69,41.7,43900.0,30.5585,30.5658,30.5146,30.5219,43900.0
2013-11-12 13:35:00,41.7,41.71,41.68,41.7,33900.0,30.5219,30.5292,30.5072,30.5219,33900.0
2013-11-12 13:40:00,41.69,41.71,41.65,41.68,36400.0,30.5146,30.5292,30.4853,30.5072,36400.0
2013-11-12 13:45:00,41.68,41.71,41.67,41.71,18500.0,30.5072,30.5292,30.4999,30.5292,18500.0
2013-11-12 13:50:00,41.71,41.73,41.7,41.71,31800.0,30.5292,30.5438,30.5219,30.5292,31800.0
2013-11-12 13:55:00,41.71,41.73,41.71,41.71,22600.0,30.5292,30.5438,30.5292,30.5292,22600.0
2013-11-12 14:00:00,41.71,41.73,41.71,41.73,20500.0,30.5292,30.5438,30.5292,30.5438,20500.0
2013-11-12 14:05:00,41.73,41.73,41.71,41.72,24400.0,30.5438,30.5438,30.5292,30.5365,24400.0
2013-11-12 14:10:00,41.71,41.72,41.71,41.72,18900.0,30.5292,30.5365,30.5292,30.5365,18900.0
2013-11-12 14:15:00,41.71,41.74,41.71,41.74,34900.0,30.5292,30.5511,30.5292,30.5511,34900.0
2013-11-12 14:20:00,41.74,41.76,41.73,41.76,45200.0,30.5511,30.5658,30.5438,30.5658,45200.0
2013-11-12 14:25:00,41.76,41.76,41.72,41.72,14800.0,30.5658,30.5658,30.5365,30.5365,14800.0
2013-11-12 14:30:00,41.72,41.73,41.71,41.73,29000.0,30.5365,30.5438,30.5292,30.5438,29000.0
2013-11-12 14:35:00,41.73,41.79,41.73,41.77,39700.0,30.5438,30.5877,30.5438,30.5731,39700.0
2013-11-12 14:40:00,41.78,41.79,41.76,41.79,19400.0,30.5804,30.5877,30.5658,30.5877,19400.0
2013-11-12 14:45:00,41.78,41.8,41.77,41.8,31000.0,30.5804,30.5951,30.5731,30.5951,31000.0
2013-11-12 14:50:00,41.81,41.82,41.78,41.8,30700.0,30.6024,30.6097,30.5804,30.5951,30700.0
2013-11-12 14:55:00,41.8,41.87,41.79,41.86,45600.0,30.5951,30.6463,30.5877,30.639,45600.0
2013-11-12 15:00:00,41.86,41.9,41.86,41.89,33800.0,30.639,30.6683,30.639,30.6609,33800.0
2013-11-12 15:05:00,41.89,41.9,41.86,41.86,23300.0,30.6609,30.6683,30.639,30.639,23300.0
2013-11-12 15:10:00,41.87,41.9,41.86,41.87,35500.0,30.6463,30.6683,30.639,30.6463,35500.0
2013-11-12 15:15:00,41.87,41.89,41.86,41.89,20900.0,30.6463,30.6609,30.639,30.6609,20900.0
2013-11-12 15:20:00,41.89,41.89,41.85,41.85,43900.0,30.6609,30.6609,30.6317,30.6317,43900.0
2013-11-12 15:25:00,41.85,41.87,41.83,41.83,37800.0,30.6317,30.6463,30.617,30.617,37800.0
2013-11-12 15:30:00,41.84,41.87,41.83,41.87,51000.0,30.6243,30.6463,30.617,30.6463,51000.0
2013-11-12 15:35:00,41.86,41.87,41.84,41.84,49800.0,30.639,30.6463,30.6243,30.6243,49800.0
2013-11-12 15:40:00,41.84,41.89,41.84,41.89,47400.0,30.6243,30.6609,30.6243,30.6609,47400.0
2013-11-12 15:45:00,41.89,41.89,41.84,41.85,66300.0,30.6609,30.6609,30.6243,30.6317,66300.0
2013-11-12 15:50:00,41.84,41.84,41.78,41.8,109700.0,30.6243,30.6243,30.5804,30.5951,109700.0
2013-11-12 15:55:00,41.8,41.89,41.8,41.85,266900.0,30.5951,30.6609,30.5951,30.6317,266900.0
2013-11-13 09:30:00,41.72,41.85,41.57,41.58,122300.0,30.5365,30.6317,30.4267,30.434,122300.0
2013-11-13 09:35:00,41.59,41.62,41.57,41.59,80900.0,30.4414,30.4633,30.4267,30.4414,80900.0
2013-11-13 09:40:00,41.6,41.65,41.55,41.57,69400.0,30.4487,30.4853,30.4121,30.4267,69400.0
2013-11-13 09:45:00,41.56,41.67,41.56,41.65,97600.0,30.4194,30.4999,30.4194,30.4853,97600.0
2013-11-13 09:50:00,41.65,41.65,41.54,41.54,79300.0,30.4853,30.4853,30.4048,30.4048,79300.0
2013-11-13 09:55:00,41.54,41.6,41.51,41.59,86200.0,30.4048,30.4487,30.3828,30.4414,86200.0
2013-11-13 10:00:00,41.6,41.63,41.53,41.53,69200.0,30.4487,30.4706,30.3974,30.3974,69200.0
2013-11-13 10:05:00,41.53,41.6,41.53,41.6,77100.0,30.3974,30.4487,30.3974,30.4487,77100.0
2013-11-13 10:10:00,41.6,41.64,41.58,41.64,47500.0,30.4487,30.478,30.434,30.478,47500.0
2013-11-13 10:15:00,41.63,41.64,41.6,41.61,60100.0,30.4706,30.478,30.4487,30.456,60100.0
2013-11-13 10:20:00,41.6,41.61,41.57,41.58,71500.0,30.4487,30.456,30.4267,30.434,71500.0
2013-11-13 10:25:00,41.58,41.65,41.58,41.62,64200.0,30.434,30.4853,30.434,30.4633,64200.0
2013-11-13 10:30:00,41.63,41.65,41.62,41.62,38300.0,30.4706,30.4853,30.4633,30.4633,38300.0
2013-11-13 10:35:00,41.62,41.62,41.6,41.62,26100.0,30.4633,30.4633,30.4487,30.4633,26100.0
2013-11-13 10:40:00,41.62,41.68,41.61,41.67,37400.0,30.4633,30.5072,30.456,30.4999,37400.0
2013-11-13 10:45:00,41.68,41.73,41.68,41.71,48900.0,30.5072,30.5438,30.5072,30.5292,48900.0
2013-11-13 10:50:00,41.72,41.77,41.72,41.76,71100.0,30.5365,30.5731,30.5365,30.5658,71100.0
2013-11-13 10:55:00,41.75,41.76,41.73,41.76,26400.0,30.5585,30.5658,30.5438,30.5658,26400.0
2013-11-13 11:00:00,41.77,41.8,41.76,41.8,40200.0,30.5731,30.5951,30.5658,30.5951,40200.0
2013-11-13 11:05:00,41.8,41.82,41.73,41.76,96200.0,30.5951,30.6097,30.5438,30.5658,96200.0
2013-11-13 11:10:00,41.75,41.78,41.74,41.78,36900.0,30.5585,30.5804,30.5511,30.5804,36900.0
2013-11-13 11:15:00,41.79,41.79,41.77,41.77,12400.0,30.5877,30.5877,30.5731,30.5731,12400.0
2013-11-13 11:20:00,41.77,41.79,41.76,41.76,33600.0,30.5731,30.5877,30.5658,30.5658,33600.0
2013-11-13 11:25:00,41.77,41.83,41.76,41.8,61300.0,30.5731,30.617,30.5658,30.5951,61300.0
2013-11-13 11:30:00,41.8,41.85,41.8,41.84,22400.0,30.5951,30.6317,30.5951,30.6243,22400.0
2013-11-13 11:35:00,41.85,41.85,41.81,41.82,25900.0,30.6317,30.6317,30.6024,30.6097,25900.0
2013-11-13 11:40:00,41.82,41.82,41.77,41.78,25600.0,30.6097,30.6097,30.5731,30.5804,25600.0
2013-11-13 11:45:00,41.78,41.82,41.78,41.81,41400.0,30.5804,30.6097,30.5804,30.6024,41400.0
2013-11-13 11:50:00,41.8,41.88,41.8,41.88,56900.0,30.5951,30.6536,30.5951,30.6536,56900.0
2013-11-13 11:55:00,41.88,41.88,41.83,41.87,384600.0,30.6536,30.6536,30.617,30.6463,384600.0
2013-11-13 12:00:00,41.87,41.88,41.87,41.87,34700.0,30.6463,30.6536,30.6463,30.6463,34700.0
2013-11-13 12:05:00,41.88,41.88,41.86,41.86,33000.0,30.6536,30.6536,30.639,30.639,33000.0
2013-11-13 12:10:00,41.87,41.92,41.86,41.92,56500.0,30.6463,30.6829,30.639,30.6829,56500.0
2013-11-13 12:15:00,41.92,41.98,41.92,41.96,60100.0,30.6829,30.7268,30.6829,30.7122,60100.0
2013-11-13 12:20:00,41.96,42.01,41.95,42.0,113300.0,30.7122,30.7488,30.7049,30.7415,113300.0
2013-11-13 12:25:00,42.0,42.02,41.99,42.02,129300.0,30.7415,30.7561,30.7341,30.7561,129300.0
2013-11-13 12:30:00,42.02,42.08,42.01,42.04,81000.0,30.7561,30.8,30.7488,30.7707,81000.0
2013-11-13 12:35:00,42.04,42.04,41.94,42.0,56800.0,30.7707,30.7707,30.6975,30.7415,56800.0
2013-11-13 12:40:00,42.01,42.05,42.0,42.05,61100.0,30.7488,30.778,30.7415,30.778,61100.0
2013-11-13 12:45:00,42.05,42.09,42.03,42.07,77000.0,30.778,30.8073,30.7634,30.7927,77000.0
2013-11-13 12:50:00,42.07,42.08,42.05,42.07,42400.0,30.7927,30.8,30.778,30.7927,42400.0
2013-11-13 12:55:00,42.07,42.08,42.04,42.05,46100.0,30.7927,30.8,30.7707,30.778,46100.0
2013-11-13 13:00:00,42.05,42.06,42.04,42.05,31800.0,30.778,30.7854,30.7707,30.778,31800.0
2013-11-13 13:05:00,42.05,42.06,42.02,42.05,88300.0,30.778,30.7854,30.7561,30.778,88300.0
2013-11-13 13:10:00,42.05,42.06,42.04,42.04,38200.0,30.778,30.7854,30.7707,30.7707,38200.0
2013-11-13 13:15:00,42.04,42.06,42.03,42.06,97500.0,30.7707,30.7854,30.7634,30.7854,97500.0
2013-11-13 13:20:00,42.07,42.09,42.06,42.09,20200.0,30.7927,30.8073,30.7854,30.8073,20200.0
2013-11-13 13:25:00,42.09,42.09,42.07,42.08,67600.0,30.8073,30.8073,30.7927,30.8,67600.0
2013-11-13 13:30:00,42.08,42.09,42.06,42.08,71900.0,30.8,30.8073,30.7854,30.8,71900.0
2013-11-13 13:35:00,42.08,42.08,42.06,42.08,27100.0,30.8,30.8,30.7854,30.8,27100.0
2013-11-13 13:40:00,42.08,42.09,42.07,42.08,26500.0,30.8,30.8073,30.7927,30.8,26500.0
2013-11-13 13:45:00,42.08,42.09,42.08,42.08,62200.0,30.8,30.8073,30.8,30.8,62200.0
2013-11-13 13:50:00,42.08,42.1,42.08,42.1,28000.0,30.8,30.8146,30.8,30.8146,28000.0
2013-11-13 13:55:00,42.1,42.15,42.08,42.14,90700.0,30.8146,30.8512,30.8,30.8439,90700.0
2013-11-13 14:00:00,42.14,42.17,42.13,42.17,41000.0,30.8439,30.8659,30.8366,30.8659,41000.0
2013-11-13 14:05:00,42.17,42.2,42.16,42.2,58100.0,30.8659,30.8878,30.8586,30.8878,58100.0
2013-11-13 14:10:00,42.19,42.2,42.16,42.18,38600.0,30.8805,30.8878,30.8586,30.8732,38600.0
2013-11-13 14:15:00,42.18,42.18,42.15,42.16,76600.0,30.8732,30.8732,30.8512,30.8586,76600.0
2013-11-13 14:20:00,42.17,42.21,42.16,42.21,39400.0,30.8659,30.8952,30.8586,30.8952,39400.0
2013-11-13 14:25:00,42.21,42.21,42.17,42.18,81600.0,30.8952,30.8952,30.8659,30.8732,81600.0
2013-11-13 14:30:00,42.18,42.2,42.17,42.2,31700.0,30.8732,30.8878,30.8659,30.8878,31700.0
2013-11-13 14:35:00,42.2,42.21,42.19,42.2,55100.0,30.8878,30.8952,30.8805,30.8878,55100.0
2013-11-13 14:40:00,42.2,42.23,42.19,42.23,55700.0,30.8878,30.9098,30.8805,30.9098,55700.0
2013-11-13 14:45:00,42.22,42.23,42.18,42.21,172900.0,30.9025,30.9098,30.8732,30.8952,172900.0
2013-11-13 14:50:00,42.2,42.22,42.19,42.22,67300.0,30.8878,30.9025,30.8805,30.9025,67300.0
2013-11-13 14:55:00,42.22,42.27,42.22,42.26,124500.0,30.9025,30.9391,30.9025,30.9318,124500.0
2013-11-13 15:00:00,42.25,42.26,42.21,42.22,80800.0,30.9244,30.9318,30.8952,30.9025,80800.0
2013-11-13 15:05:00,42.21,42.22,42.19,42.2,42200.0,30.8952,30.9025,30.8805,30.8878,42200.0
2013-11-13 15:10:00,42.2,42.2,42.19,42.2,26500.0,30.8878,30.8878,30.8805,30.8878,26500.0
2013-11-13 15:15:00,42.2,42.23,42.19,42.23,73600.0,30.8878,30.9098,30.8805,30.9098,73600.0
2013-11-13 15:20:00,42.22,42.28,42.22,42.28,56200.0,30.9025,30.9464,30.9025,30.9464,56200.0
2013-11-13 15:25:00,42.28,42.3,42.26,42.3,79400.0,30.9464,30.961,30.9318,30.961,79400.0
2013-11-13 15:30:00,42.3,42.3,42.26,42.29,87700.0,30.961,30.961,30.9318,30.9537,87700.0
2013-11-13 15:35:00,42.29,42.3,42.23,42.28,186200.0,30.9537,30.961,30.9098,30.9464,186200.0
2013-11-13 15:40:00,42.28,42.35,42.27,42.35,128000.0,30.9464,30.9976,30.9391,30.9976,128000.0
2013-11-13 15:45:00,42.34,42.38,42.32,42.36,197100.0,30.9903,31.0196,30.9757,31.005,197100.0
2013-11-13 15:50:00,42.36,42.41,42.31,42.34,303000.0,31.005,31.0415,30.9684,30.9903,303000.0
2013-11-13 15:55:00,42.34,42.4,42.33,42.4,693000.0,30.9903,31.0342,30.983,31.0342,693000.0
2013-11-14 09:30:00,42.23,42.38,42.21,42.36,152600.0,30.9098,31.0196,30.8952,31.005,152600.0
2013-11-14 09:35:00,42.36,42.47,42.35,42.46,162900.0,31.005,31.0855,30.9976,31.0781,162900.0
2013-11-14 09:40:00,42.45,42.46,42.36,42.41,385600.0,31.0708,31.0781,31.005,31.0415,385600.0
2013-11-14 09:45:00,42.42,42.42,42.35,42.37,69200.0,31.0489,31.0489,30.9976,31.0123,69200.0
2013-11-14 09:50:00,42.37,42.42,42.35,42.41,78900.0,31.0123,31.0489,30.9976,31.0415,78900.0
2013-11-14 09:55:00,42.41,42.44,42.38,42.39,85100.0,31.0415,31.0635,31.0196,31.0269,85100.0
2013-11-14 10:00:00,42.4,42.43,42.37,42.41,118900.0,31.0342,31.0562,31.0123,31.0415,118900.0
2013-11-14 10:05:00,42.4,42.45,42.4,42.41,195500.0,31.0342,31.0708,31.0342,31.0415,195500.0
2013-11-14 10:10:00,42.41,42.49,42.4,42.48,82100.0,31.0415,31.1001,31.0342,31.0928,82100.0
2013-11-14 10:15:00,42.48,42.53,42.46,42.46,128300.0,31.0928,31.1294,31.0781,31.0781,128300.0
2013-11-14 10:20:00,42.46,42.48,42.43,42.47,59600.0,31.0781,31.0928,31.0562,31.0855,59600.0
2013-11-14 10:25:00,42.46,42.48,42.44,42.46,77500.0,31.0781,31.0928,31.0635,31.0781,77500.0
2013-11-14 10:30:00,42.45,42.53,42.45,42.51,78300.0,31.0708,31.1294,31.0708,31.1147,78300.0
2013-11-14 10:35:00,42.5,42.51,42.48,42.5,140400.0,31.1074,31.1147,31.0928,31.1074,140400.0
2013-11-14 10:40:00,42.49,42.51,42.49,42.5,71300.0,31.1001,31.1147,31.1001,31.1074,71300.0
2013-11-14 10:45:00,42.5,42.52,42.48,42.48,216900.0,31.1074,31.1221,31.0928,31.0928,216900.0
2013-11-14 10:50:00,42.48,42.5,42.44,42.5,95900.0,31.0928,31.1074,31.0635,31.1074,95900.0
2013-11-14 10:55:00,42.5,42.51,42.48,42.5,72100.0,31.1074,31.1147,31.0928,31.1074,72100.0
2013-11-14 11:00:00,42.5,42.52,42.49,42.51,73300.0,31.1074,31.1221,31.1001,31.1147,73300.0
2013-11-14 11:05:00,42.51,42.53,42.48,42.49,98100.0,31.1147,31.1294,31.0928,31.1001,98100.0
2013-11-14 11:10:00,42.49,42.5,42.48,42.48,50500.0,31.1001,31.1074,31.0928,31.0928,50500.0
2013-11-14 11:15:00,42.49,42.51,42.48,42.5,110300.0,31.1001,31.1147,31.0928,31.1074,110300.0
2013-11-14 11:20:00,42.51,42.53,42.49,42.52,70500.0,31.1147,31.1294,31.1001,31.1221,70500.0
2013-11-14 11:25:00,42.53,42.54,42.49,42.5,71400.0,31.1294,31.1367,31.1001,31.1074,71400.0
2013-11-14 11:30:00,42.5,42.51,42.49,42.5,45100.0,31.1074,31.1147,31.1001,31.1074,45100.0
2013-11-14 11:35:00,42.5,42.5,42.48,42.48,32900.0,31.1074,31.1074,31.0928,31.0928,32900.0
2013-11-14 11:40:00,42.49,42.5,42.48,42.49,29600.0,31.1001,31.1074,31.0928,31.1001,29600.0
2013-11-14 11:45:00,42.5,42.52,42.49,42.5,45000.0,31.1074,31.1221,31.1001,31.1074,45000.0
2013-11-14 11:50:00,42.5,42.52,42.5,42.52,21500.0,31.1074,31.1221,31.1074,31.1221,21500.0
2013-11-14 11:55:00,42.52,42.52,42.49,42.5,39100.0,31.1221,31.1221,31.1001,31.1074,39100.0
2013-11-14 12:00:00,42.49,42.5,42.48,42.49,34000.0,31.1001,31.1074,31.0928,31.1001,34000.0
2013-11-14 12:05:00,42.49,42.51,42.49,42.5,35100.0,31.1001,31.1147,31.1001,31.1074,35100.0
2013-11-14 12:10:00,42.5,42.54,42.49,42.5,65600.0,31.1074,31.1367,31.1001,31.1074,65600.0
2013-11-14 12:15:00,42.5,42.51,42.49,42.5,15200.0,31.1074,31.1147,31.1001,31.1074,15200.0
2013-11-14 12:20:00,42.51,42.52,42.51,42.52,16900.0,31.1147,31.1221,31.1147,31.1221,16900.0
2013-11-14 12:25:00,42.52,42.53,42.52,42.52,34300.0,31.1221,31.1294,31.1221,31.1221,34300.0
2013-11-14 12:30:00,42.53,42.55,42.52,42.54,62400.0,31.1294,31.144,31.1221,31.1367,62400.0
2013-11-14 12:35:00,42.54,42.56,42.54,42.54,29500.0,31.1367,31.1513,31.1367,31.1367,29500.0
2013-11-14 12:40:00,42.55,42.57,42.54,42.57,30600.0,31.144,31.1587,31.1367,31.1587,30600.0
2013-11-14 12:45:00,42.55,42.56,42.53,42.53,22500.0,31.144,31.1513,31.1294,31.1294,22500.0
2013-11-14 12:50:00,42.53,42.54,42.52,42.53,32200.0,31.1294,31.1367,31.1221,31.1294,32200.0
2013-11-14 12:55:00,42.53,42.55,42.53,42.53,30300.0,31.1294,31.144,31.1294,31.1294,30300.0
2013-11-14 13:00:00,42.54,42.56,42.53,42.56,19200.0,31.1367,31.1513,31.1294,31.1513,19200.0
2013-11-14 13:05:00,42.55,42.58,42.54,42.58,47700.0,31.144,31.166,31.1367,31.166,47700.0
2013-11-14 13:10:00,42.57,42.58,42.55,42.55,26800.0,31.1587,31.166,31.144,31.144,26800.0
2013-11-14 13:15:00,42.55,42.57,42.52,42.57,141400.0,31.144,31.1587,31.1221,31.1587,141400.0
2013-11-14 13:20:00,42.57,42.63,42.56,42.62,81700.0,31.1587,31.2026,31.1513,31.1953,81700.0
2013-11-14 13:25:00,42.62,42.63,42.59,42.61,57600.0,31.1953,31.2026,31.1733,31.1879,57600.0
2013-11-14 13:30:00,42.61,42.62,42.6,42.6,19600.0,31.1879,31.1953,31.1806,31.1806,19600.0
2013-11-14 13:35:00,42.6,42.62,42.58,42.62,94100.0,31.1806,31.1953,31.166,31.1953,94100.0
2013-11-14 13:40:00,42.62,42.62,42.6,42.61,12700.0,31.1953,31.1953,31.1806,31.1879,12700.0
2013-11-14 13:45:00,42.6,42.62,42.59,42.61,100300.0,31.1806,31.1953,31.1733,31.1879,100300.0
2013-11-14 13:50:00,42.61,42.62,42.6,42.62,22100.0,31.1879,31.1953,31.1806,31.1953,22100.0
2013-11-14 13:55:00,42.62,42.64,42.6,42.64,29600.0,31.1953,31.2099,31.1806,31.2099,29600.0
2013-11-14 14:00:00,42.64,42.64,42.61,42.63,29300.0,31.2099,31.2099,31.1879,31.2026,29300.0
2013-11-14 14:05:00,42.63,42.63,42.62,42.63,7700.0,31.2026,31.2026,31.1953,31.2026,7700.0
2013-11-14 14:10:00,42.63,42.64,42.63,42.64,26000.0,31.2026,31.2099,31.2026,31.2099,26000.0
2013-11-14 14:15:00,42.64,42.64,42.63,42.63,37700.0,31.2099,31.2099,31.2026,31.2026,37700.0
2013-11-14 14:20:00,42.64,42.67,42.63,42.67,66400.0,31.2099,31.2319,31.2026,31.2319,66400.0
2013-11-14 14:25:00,42.66,42.68,42.66,42.67,26000.0,31.2245,31.2392,31.2245,31.2319,26000.0
2013-11-14 14:30:00,42.68,42.7,42.67,42.7,73800.0,31.2392,31.2538,31.2319,31.2538,73800.0
2013-11-14 14:35:00,42.7,42.7,42.69,42.7,33200.0,31.2538,31.2538,31.2465,31.2538,33200.0
2013-11-14 14:40:00,42.7,42.72,42.69,42.72,33300.0,31.2538,31.2684,31.2465,31.2684,33300.0
2013-11-14 14:45:00,42.72,42.72,42.7,42.71,44500.0,31.2684,31.2684,31.2538,31.2611,44500.0
2013-11-14 14:50:00,42.71,42.72,42.69,42.7,127600.0,31.2611,31.2684,31.2465,31.2538,127600.0
2013-11-14 14:55:00,42.71,42.71,42.7,42.7,18000.0,31.2611,31.2611,31.2538,31.2538,18000.0
2013-11-14 15:00:00,42.71,42.72,42.7,42.72,20500.0,31.2611,31.2684,31.2538,31.2684,20500.0
2013-11-14 15:05:00,42.72,42.73,42.7,42.71,51600.0,31.2684,31.2758,31.2538,31.2611,51600.0
2013-11-14 15:10:00,42.72,42.74,42.71,42.72,83400.0,31.2684,31.2831,31.2611,31.2684,83400.0
2013-11-14 15:15:00,42.72,42.75,42.72,42.74,53500.0,31.2684,31.2904,31.2684,31.2831,53500.0
2013-11-14 15:20:00,42.75,42.75,42.69,42.69,161500.0,31.2904,31.2904,31.2465,31.2465,161500.0
2013-11-14 15:25:00,42.69,42.7,42.67,42.67,48300.0,31.2465,31.2538,31.2319,31.2319,48300.0
2013-11-14 15:30:00,42.68,42.7,42.68,42.7,27000.0,31.2392,31.2538,31.2392,31.2538,27000.0
2013-11-14 15:35:00,42.7,42.71,42.68,42.7,36900.0,31.2538,31.2611,31.2392,31.2538,36900.0
2013-11-14 15:40:00,42.7,42.71,42.67,42.69,54100.0,31.2538,31.2611,31.2319,31.2465,54100.0
2013-11-14 15:45:00,42.69,42.69,42.64,42.65,94200.0,31.2465,31.2465,31.2099,31.2172,94200.0
2013-11-14 15:50:00,42.64,42.65,42.61,42.63,97000.0,31.2099,31.2172,31.1879,31.2026,97000.0
2013-11-14 15:55:00,42.63,42.63,42.59,42.62,244400.0,31.2026,31.2026,31.1733,31.1953,244400.0
2013-11-15 09:30:00,42.6,42.74,42.5,42.53,681700.0,31.1806,31.2831,31.1074,31.1294,681700.0
2013-11-15 09:35:00,42.54,42.54,42.38,42.45,71700.0,31.1367,31.1367,31.0196,31.0708,71700.0
2013-11-15 09:40:00,42.44,42.44,42.31,42.38,66200.0,31.0635,31.0635,30.9684,31.0196,66200.0
2013-11-15 09:45:00,42.39,42.47,42.39,42.39,61200.0,31.0269,31.0855,31.0269,31.0269,61200.0
2013-11-15 09:50:00,42.39,42.44,42.37,42.42,75600.0,31.0269,31.0635,31.0123,31.0489,75600.0
2013-11-15 09:55:00,42.42,42.46,42.37,42.44,85100.0,31.0489,31.0781,31.0123,31.0635,85100.0
2013-11-15 10:00:00,42.44,42.45,42.33,42.34,56300.0,31.0635,31.0708,30.983,30.9903,56300.0
2013-11-15 10:05:00,42.33,42.36,42.32,42.35,54300.0,30.983,31.005,30.9757,30.9976,54300.0
2013-11-15 10:10:00,42.35,42.39,42.33,42.37,67600.0,30.9976,31.0269,30.983,31.0123,67600.0
2013-11-15 10:15:00,42.36,42.36,42.29,42.33,92100.0,31.005,31.005,30.9537,30.983,92100.0
2013-11-15 10:20:00,42.33,42.36,42.31,42.36,59100.0,30.983,31.005,30.9684,31.005,59100.0
2013-11-15 10:25:00,42.35,42.4,42.34,42.38,109100.0,30.9976,31.0342,30.9903,31.0196,109100.0
2013-11-15 10:30:00,42.39,42.44,42.39,42.44,42200.0,31.0269,31.0635,31.0269,31.0635,42200.0
2013-11-15 10:35:00,42.44,42.45,42.42,42.43,29700.0,31.0635,31.0708,31.0489,31.0562,29700.0
2013-11-15 10:40:00,42.43,42.47,42.42,42.43,28700.0,31.0562,31.0855,31.0489,31.0562,28700.0
2013-11-15 10:45:00,42.43,42.46,42.42,42.46,45500.0,31.0562,31.0781,31.0489,31.0781,45500.0
2013-11-15 10:50:00,42.46,42.46,42.41,42.42,23200.0,31.0781,31.0781,31.0415,31.0489,23200.0
2013-11-15 10:55:00,42.42,42.44,42.4,42.43,17600.0,31.0489,31.0635,31.0342,31.0562,17600.0
2013-11-15 11:00:00,42.43,42.46,42.42,42.45,27100.0,31.0562,31.0781,31.0489,31.0708,27100.0
2013-11-15 11:05:00,42.45,42.45,42.42,42.43,26700.0,31.0708,31.0708,31.0489,31.0562,26700.0
2013-11-15 11:10:00,42.44,42.49,42.44,42.49,42400.0,31.0635,31.1001,31.0635,31.1001,42400.0
2013-11-15 11:15:00,42.48,42.53,42.48,42.51,33900.0,31.0928,31.1294,31.0928,31.1147,33900.0
2013-11-15 11:20:00,42.5,42.51,42.46,42.48,39900.0,31.1074,31.1147,31.0781,31.0928,39900.0
2013-11-15 11:25:00,42.48,42.51,42.47,42.49,43100.0,31.0928,31.1147,31.0855,31.1001,43100.0
2013-11-15 11:30:00,42.48,42.5,42.47,42.5,33000.0,31.0928,31.1074,31.0855,31.1074,33000.0
2013-11-15 11:35:00,42.49,42.52,42.49,42.52,53800.0,31.1001,31.1221,31.1001,31.1221,53800.0
2013-11-15 11:40:00,42.52,42.55,42.51,42.54,42000.0,31.1221,31.144,31.1147,31.1367,42000.0
2013-11-15 11:45:00,42.55,42.55,42.54,42.54,13500.0,31.144,31.144,31.1367,31.1367,13500.0
2013-11-15 11:50:00,42.54,42.55,42.48,42.5,26900.0,31.1367,31.144,31.0928,31.1074,26900.0
2013-11-15 11:55:00,42.5,42.52,42.5,42.52,38900.0,31.1074,31.1221,31.1074,31.1221,38900.0
2013-11-15 12:00:00,42.52,42.53,42.5,42.53,10000.0,31.1221,31.1294,31.1074,31.1294,10000.0
2013-11-15 12:05:00,42.52,42.56,42.49,42.54,28700.0,31.1221,31.1513,31.1001,31.1367,28700.0
2013-11-15 12:10:00,42.55,42.55,42.52,42.55,32700.0,31.144,31.144,31.1221,31.144,32700.0
2013-11-15 12:15:00,42.54,42.55,42.53,42.54,15900.0,31.1367,31.144,31.1294,31.1367,15900.0
2013-11-15 12:20:00,42.53,42.54,42.52,42.52,15200.0,31.1294,31.1367,31.1221,31.1221,15200.0
2013-11-15 12:25:00,42.52,42.52,42.5,42.5,6900.0,31.1221,31.1221,31.1074,31.1074,6900.0
2013-11-15 12:30:00,42.51,42.51,42.49,42.49,10200.0,31.1147,31.1147,31.1001,31.1001,10200.0
2013-11-15 12:35:00,42.49,42.5,42.48,42.49,20000.0,31.1001,31.1074,31.0928,31.1001,20000.0
2013-11-15 12:40:00,42.48,42.52,42.48,42.51,27100.0,31.0928,31.1221,31.0928,31.1147,27100.0
2013-11-15 12:45:00,42.52,42.52,42.49,42.49,19000.0,31.1221,31.1221,31.1001,31.1001,19000.0
2013-11-15 12:50:00,42.49,42.49,42.45,42.45,27400.0,31.1001,31.1001,31.0708,31.0708,27400.0
2013-11-15 12:55:00,42.45,42.46,42.44,42.44,14300.0,31.0708,31.0781,31.0635,31.0635,14300.0
2013-11-15 13:00:00,42.44,42.46,42.43,42.43,67400.0,31.0635,31.0781,31.0562,31.0562,67400.0
2013-11-15 13:05:00,42.43,42.44,42.43,42.44,65300.0,31.0562,31.0635,31.0562,31.0635,65300.0
2013-11-15 13:10:00,42.44,42.45,42.43,42.43,58000.0,31.0635,31.0708,31.0562,31.0562,58000.0
2013-11-15 13:15:00,42.44,42.44,42.41,42.43,25400.0,31.0635,31.0635,31.0415,31.0562,25400.0
2013-11-15 13:20:00,42.43,42.44,42.42,42.43,48800.0,31.0562,31.0635,31.0489,31.0562,48800.0
2013-11-15 13:25:00,42.44,42.48,42.44,42.47,27000.0,31.0635,31.0928,31.0635,31.0855,27000.0
2013-11-15 13:30:00,42.47,42.48,42.46,42.46,14900.0,31.0855,31.0928,31.0781,31.0781,14900.0
2013-11-15 13:35:00,42.46,42.49,42.46,42.47,28300.0,31.0781,31.1001,31.0781,31.0855,28300.0
2013-11-15 13:40:00,42.48,42.49,42.47,42.48,16300.0,31.0928,31.1001,31.0855,31.0928,16300.0
2013-11-15 13:45:00,42.48,42.5,42.45,42.46,89400.0,31.0928,31.1074,31.0708,31.0781,89400.0
2013-11-15 13:50:00,42.46,42.49,42.45,42.46,30200.0,31.0781,31.1001,31.0708,31.0781,30200.0
2013-11-15 13:55:00,42.46,42.47,42.45,42.46,18100.0,31.0781,31.0855,31.0708,31.0781,18100.0
2013-11-15 14:00:00,42.45,42.48,42.45,42.47,20100.0,31.0708,31.0928,31.0708,31.0855,20100.0
2013-11-15 14:05:00,42.47,42.49,42.47,42.49,10900.0,31.0855,31.1001,31.0855,31.1001,10900.0
2013-11-15 14:10:00,42.48,42.5,42.48,42.49,8900.0,31.0928,31.1074,31.0928,31.1001,8900.0
2013-11-15 14:15:00,42.5,42.5,42.47,42.48,25200.0,31.1074,31.1074,31.0855,31.0928,25200.0
2013-11-15 14:20:00,42.48,42.5,42.48,42.49,23600.0,31.0928,31.1074,31.0928,31.1001,23600.0
2013-11-15 14:25:00,42.49,42.52,42.49,42.5,20800.0,31.1001,31.1221,31.1001,31.1074,20800.0
2013-11-15 14:30:00,42.5,42.52,42.49,42.52,23500.0,31.1074,31.1221,31.1001,31.1221,23500.0
2013-11-15 14:35:00,42.52,42.52,42.51,42.51,4500.0,31.1221,31.1221,31.1147,31.1147,4500.0
2013-11-15 14:40:00,42.52,42.52,42.51,42.52,15800.0,31.1221,31.1221,31.1147,31.1221,15800.0
2013-11-15 14:45:00,42.52,42.53,42.51,42.52,13700.0,31.1221,31.1294,31.1147,31.1221,13700.0
2013-11-15 14:50:00,42.52,42.52,42.51,42.51,22500.0,31.1221,31.1221,31.1147,31.1147,22500.0
2013-11-15 14:55:00,42.51,42.52,42.48,42.48,39900.0,31.1147,31.1221,31.0928,31.0928,39900.0
2013-11-15 15:00:00,42.49,42.55,42.48,42.54,26600.0,31.1001,31.144,31.0928,31.1367,26600.0
2013-11-15 15:05:00,42.55,42.57,42.54,42.57,32800.0,31.144,31.1587,31.1367,31.1587,32800.0
2013-11-15 15:10:00,42.57,42.58,42.54,42.55,60100.0,31.1587,31.166,31.1367,31.144,60100.0
2013-11-15 15:15:00,42.55,42.59,42.54,42.59,25400.0,31.144,31.1733,31.1367,31.1733,25400.0
2013-11-15 15:20:00,42.59,42.59,42.57,42.58,24200.0,31.1733,31.1733,31.1587,31.166,24200.0
2013-11-15 15:25:00,42.58,42.63,42.57,42.63,61700.0,31.166,31.2026,31.1587,31.2026,61700.0
2013-11-15 15:30:00,42.62,42.63,42.61,42.63,37500.0,31.1953,31.2026,31.1879,31.2026,37500.0
2013-11-15 15:35:00,42.62,42.63,42.59,42.59,47900.0,31.1953,31.2026,31.1733,31.1733,47900.0
2013-11-15 15:40:00,42.59,42.59,42.55,42.56,42800.0,31.1733,31.1733,31.144,31.1513,42800.0
2013-11-15 15:45:00,42.56,42.57,42.53,42.54,96000.0,31.1513,31.1587,31.1294,31.1367,96000.0
2013-11-15 15:50:00,42.54,42.56,42.53,42.55,90400.0,31.1367,31.1513,31.1294,31.144,90400.0
2013-11-15 15:55:00,42.54,42.55,42.52,42.55,162900.0,31.1367,31.144,31.1221,31.144,162900.0
2013-11-18 09:30:00,42.63,42.66,42.56,42.65,106400.0,31.2026,31.2245,31.1513,31.2172,106400.0
2013-11-18 09:35:00,42.65,42.65,42.6,42.63,46700.0,31.2172,31.2172,31.1806,31.2026,46700.0
2013-11-18 09:40:00,42.63,42.69,42.52,42.57,65400.0,31.2026,31.2465,31.1221,31.1587,65400.0
2013-11-18 09:45:00,42.57,42.63,42.57,42.6,35500.0,31.1587,31.2026,31.1587,31.1806,35500.0
2013-11-18 09:50:00,42.61,42.67,42.6,42.62,29900.0,31.1879,31.2319,31.1806,31.1953,29900.0
2013-11-18 09:55:00,42.61,42.63,42.56,42.57,36100.0,31.1879,31.2026,31.1513,31.1587,36100.0
2013-11-18 10:00:00,42.56,42.58,42.52,42.56,53600.0,31.1513,31.166,31.1221,31.1513,53600.0
2013-11-18 10:05:00,42.56,42.59,42.54,42.58,47400.0,31.1513,31.1733,31.1367,31.166,47400.0
2013-11-18 10:10:00,42.58,42.58,42.51,42.56,34000.0,31.166,31.166,31.1147,31.1513,34000.0
2013-11-18 10:15:00,42.55,42.63,42.54,42.63,41400.0,31.144,31.2026,31.1367,31.2026,41400.0
2013-11-18 10:20:00,42.63,42.66,42.58,42.6,54900.0,31.2026,31.2245,31.166,31.1806,54900.0
2013-11-18 10:25:00,42.6,42.62,42.56,42.56,35400.0,31.1806,31.1953,31.1513,31.1513,35400.0
2013-11-18 10:30:00,42.56,42.61,42.55,42.59,59000.0,31.1513,31.1879,31.144,31.1733,59000.0
2013-11-18 10:35:00,42.59,42.61,42.58,42.6,29100.0,31.1733,31.1879,31.166,31.1806,29100.0
2013-11-18 10:40:00,42.59,42.63,42.59,42.62,46800.0,31.1733,31.2026,31.1733,31.1953,46800.0
2013-11-18 10:45:00,42.62,42.66,42.62,42.65,26100.0,31.1953,31.2245,31.1953,31.2172,26100.0
2013-11-18 10:50:00,42.64,42.66,42.63,42.66,22300.0,31.2099,31.2245,31.2026,31.2245,22300.0
2013-11-18 10:55:00,42.66,42.7,42.65,42.68,20300.0,31.2245,31.2538,31.2172,31.2392,20300.0
2013-11-18 11:00:00,42.69,42.7,42.67,42.68,27900.0,31.2465,31.2538,31.2319,31.2392,27900.0
2013-11-18 11:05:00,42.69,42.69,42.63,42.63,59800.0,31.2465,31.2465,31.2026,31.2026,59800.0
2013-11-18 11:10:00,42.62,42.65,42.61,42.62,29600.0,31.1953,31.2172,31.1879,31.1953,29600.0
2013-11-18 11:15:00,42.62,42.62,42.57,42.58,20300.0,31.1953,31.1953,31.1587,31.166,20300.0
2013-11-18 11:20:00,42.57,42.6,42.57,42.6,14100.0,31.1587,31.1806,31.1587,31.1806,14100.0
2013-11-18 11:25:00,42.6,42.6,42.57,42.59,43600.0,31.1806,31.1806,31.1587,31.1733,43600.0
2013-11-18 11:30:00,42.6,42.62,42.59,42.6,30700.0,31.1806,31.1953,31.1733,31.1806,30700.0
2013-11-18 11:35:00,42.6,42.61,42.58,42.6,29800.0,31.1806,31.1879,31.166,31.1806,29800.0
2013-11-18 11:40:00,42.59,42.66,42.57,42.66,50600.0,31.1733,31.2245,31.1587,31.2245,50600.0
2013-11-18 11:45:00,42.66,42.68,42.65,42.68,33400.0,31.2245,31.2392,31.2172,31.2392,33400.0
2013-11-18 11:50:00,42.68,42.69,42.65,42.66,50700.0,31.2392,31.2465,31.2172,31.2245,50700.0
2013-11-18 11:55:00,42.65,42.66,42.61,42.62,23700.0,31.2172,31.2245,31.1879,31.1953,23700.0
2013-11-18 12:00:00,42.61,42.63,42.59,42.59,22200.0,31.1879,31.2026,31.1733,31.1733,22200.0
2013-11-18 12:05:00,42.6,42.63,42.59,42.61,28300.0,31.1806,31.2026,31.1733,31.1879,28300.0
2013-11-18 12:10:00,42.61,42.62,42.58,42.59,23100.0,31.1879,31.1953,31.166,31.1733,23100.0
2013-11-18 12:15:00,42.6,42.62,42.59,42.62,13100.0,31.1806,31.1953,31.1733,31.1953,13100.0
2013-11-18 12:20:00,42.62,42.64,42.62,42.64,19400.0,31.1953,31.2099,31.1953,31.2099,19400.0
2013-11-18 12:25:00,42.63,42.64,42.61,42.64,19800.0,31.2026,31.2099,31.1879,31.2099,19800.0
2013-11-18 12:30:00,42.63,42.64,42.62,42.64,12500.0,31.2026,31.2099,31.1953,31.2099,12500.0
2013-11-18 12:35:00,42.64,42.65,42.61,42.61,23500.0,31.2099,31.2172,31.1879,31.1879,23500.0
2013-11-18 12:40:00,42.61,42.61,42.59,42.59,19200.0,31.1879,31.1879,31.1733,31.1733,19200.0
2013-11-18 12:45:00,42.59,42.59,42.56,42.58,17000.0,31.1733,31.1733,31.1513,31.166,17000.0
2013-11-18 12:50:00,42.58,42.58,42.55,42.55,32900.0,31.166,31.166,31.144,31.144,32900.0
2013-11-18 12:55:00,42.55,42.57,42.55,42.55,12200.0,31.144,31.1587,31.144,31.144,12200.0
2013-11-18 13:00:00,42.56,42.57,42.55,42.57,24100.0,31.1513,31.1587,31.144,31.1587,24100.0
2013-11-18 13:05:00,42.57,42.59,42.56,42.56,27100.0,31.1587,31.1733,31.1513,31.1513,27100.0
2013-11-18 13:10:00,42.57,42.59,42.56,42.59,44500.0,31.1587,31.1733,31.1513,31.1733,44500.0
2013-11-18 13:15:00,42.58,42.61,42.58,42.61,15000.0,31.166,31.1879,31.166,31.1879,15000.0
2013-11-18 13:20:00,42.61,42.61,42.58,42.58,20400.0,31.1879,31.1879,31.166,31.166,20400.0
2013-11-18 13:25:00,42.59,42.62,42.59,42.62,17200.0,31.1733,31.1953,31.1733,31.1953,17200.0
2013-11-18 13:30:00,42.62,42.62,42.59,42.61,12100.0,31.1953,31.1953,31.1733,31.1879,12100.0
2013-11-18 13:35:00,42.61,42.63,42.59,42.62,20600.0,31.1879,31.2026,31.1733,31.1953,20600.0
2013-11-18 13:40:00,42.63,42.63,42.62,42.63,7800.0,31.2026,31.2026,31.1953,31.2026,7800.0
2013-11-18 13:45:00,42.62,42.63,42.6,42.6,25800.0,31.1953,31.2026,31.1806,31.1806,25800.0
2013-11-18 13:50:00,42.59,42.62,42.58,42.62,16100.0,31.1733,31.1953,31.166,31.1953,16100.0
2013-11-18 13:55:00,42.62,42.62,42.58,42.59,14600.0,31.1953,31.1953,31.166,31.1733,14600.0
2013-11-18 14:00:00,42.59,42.59,42.58,42.59,7200.0,31.1733,31.1733,31.166,31.1733,7200.0
2013-11-18 14:05:00,42.59,42.62,42.59,42.62,13000.0,31.1733,31.1953,31.1733,31.1953,13000.0
2013-11-18 14:10:00,42.62,42.63,42.61,42.63,9200.0,31.1953,31.2026,31.1879,31.2026,9200.0
2013-11-18 14:15:00,42.63,42.64,42.61,42.63,33700.0,31.2026,31.2099,31.1879,31.2026,33700.0
2013-11-18 14:20:00,42.64,42.64,42.61,42.62,20000.0,31.2099,31.2099,31.1879,31.1953,20000.0
2013-11-18 14:25:00,42.63,42.66,42.63,42.66,21100.0,31.2026,31.2245,31.2026,31.2245,21100.0
2013-11-18 14:30:00,42.66,42.66,42.64,42.65,23700.0,31.2245,31.2245,31.2099,31.2172,23700.0
2013-11-18 14:35:00,42.64,42.65,42.61,42.62,21800.0,31.2099,31.2172,31.1879,31.1953,21800.0
2013-11-18 14:40:00,42.62,42.62,42.57,42.59,20900.0,31.1953,31.1953,31.1587,31.1733,20900.0
2013-11-18 14:45:00,42.6,42.6,42.55,42.56,17400.0,31.1806,31.1806,31.144,31.1513,17400.0
2013-11-18 14:50:00,42.55,42.6,42.55,42.59,28300.0,31.144,31.1806,31.144,31.1733,28300.0
2013-11-18 14:55:00,42.59,42.6,42.53,42.54,29700.0,31.1733,31.1806,31.1294,31.1367,29700.0
2013-11-18 15:00:00,42.54,42.55,42.52,42.55,56800.0,31.1367,31.144,31.1221,31.144,56800.0
2013-11-18 15:05:00,42.55,42.57,42.49,42.49,76000.0,31.144,31.1587,31.1001,31.1001,76000.0
2013-11-18 15:10:00,42.49,42.5,42.42,42.43,73000.0,31.1001,31.1074,31.0489,31.0562,73000.0
2013-11-18 15:15:00,42.43,42.47,42.39,42.47,90500.0,31.0562,31.0855,31.0269,31.0855,90500.0
2013-11-18 15:20:00,42.46,42.47,42.43,42.43,40400.0,31.0781,31.0855,31.0562,31.0562,40400.0
2013-11-18 15:25:00,42.42,42.44,42.38,42.43,77700.0,31.0489,31.0635,31.0196,31.0562,77700.0
2013-11-18 15:30:00,42.42,42.42,42.35,42.35,180800.0,31.0489,31.0489,30.9976,30.9976,180800.0
2013-11-18 15:35:00,42.35,42.43,42.34,42.42,144900.0,30.9976,31.0562,30.9903,31.0489,144900.0
2013-11-18 15:40:00,42.41,42.42,42.38,42.4,117900.0,31.0415,31.0489,31.0196,31.0342,117900.0
2013-11-18 15:45:00,42.39,42.41,42.36,42.4,73900.0,31.0269,31.0415,31.005,31.0342,73900.0
2013-11-18 15:50:00,42.39,42.41,42.36,42.37,195100.0,31.0269,31.0415,31.005,31.0123,195100.0
2013-11-18 15:55:00,42.36,42.45,42.33,42.44,460800.0,31.005,31.0708,30.983,31.0635,460800.0
2013-11-19 09:30:00,42.44,42.7,42.35,42.62,109900.0,31.0635,31.2538,30.9976,31.1953,109900.0
2013-11-19 09:35:00,42.62,42.62,42.55,42.57,105500.0,31.1953,31.1953,31.144,31.1587,105500.0
2013-11-19 09:40:00,42.57,42.57,42.46,42.48,124800.0,31.1587,31.1587,31.0781,31.0928,124800.0
2013-11-19 09:45:00,42.48,42.48,42.41,42.43,61000.0,31.0928,31.0928,31.0415,31.0562,61000.0
2013-11-19 09:50:00,42.43,42.53,42.42,42.52,91800.0,31.0562,31.1294,31.0489,31.1221,91800.0
2013-11-19 09:55:00,42.52,42.52,42.46,42.47,62400.0,31.1221,31.1221,31.0781,31.0855,62400.0
2013-11-19 10:00:00,42.48,42.51,42.45,42.48,61300.0,31.0928,31.1147,31.0708,31.0928,61300.0
2013-11-19 10:05:00,42.48,42.52,42.45,42.48,64500.0,31.0928,31.1221,31.0708,31.0928,64500.0
2013-11-19 10:10:00,42.48,42.51,42.48,42.5,26200.0,31.0928,31.1147,31.0928,31.1074,26200.0
2013-11-19 10:15:00,42.51,42.53,42.47,42.48,32100.0,31.1147,31.1294,31.0855,31.0928,32100.0
2013-11-19 10:20:00,42.5,42.5,42.41,42.41,26100.0,31.1074,31.1074,31.0415,31.0415,26100.0
2013-11-19 10:25:00,42.42,42.42,42.34,42.34,76600.0,31.0489,31.0489,30.9903,30.9903,76600.0
2013-11-19 10:30:00,42.34,42.35,42.31,42.33,48900.0,30.9903,30.9976,30.9684,30.983,48900.0
2013-11-19 10:35:00,42.33,42.42,42.33,42.39,58500.0,30.983,31.0489,30.983,31.0269,58500.0
2013-11-19 10:40:00,42.39,42.44,42.39,42.42,34900.0,31.0269,31.0635,31.0269,31.0489,34900.0
2013-11-19 10:45:00,42.41,42.44,42.36,42.36,47300.0,31.0415,31.0635,31.005,31.005,47300.0
2013-11-19 10:50:00,42.37,42.38,42.3,42.31,33900.0,31.0123,31.0196,30.961,30.9684,33900.0
2013-11-19 10:55:00,42.31,42.32,42.28,42.29,31500.0,30.9684,30.9757,30.9464,30.9537,31500.0
2013-11-19 11:00:00,42.28,42.29,42.27,42.28,15900.0,30.9464,30.9537,30.9391,30.9464,15900.0
2013-11-19 11:05:00,42.29,42.37,42.29,42.35,37000.0,30.9537,31.0123,30.9537,30.9976,37000.0
2013-11-19 11:10:00,42.34,42.34,42.28,42.29,16400.0,30.9903,30.9903,30.9464,30.9537,16400.0
2013-11-19 11:15:00,42.28,42.32,42.27,42.31,17100.0,30.9464,30.9757,30.9391,30.9684,17100.0
2013-11-19 11:20:00,42.32,42.32,42.26,42.26,13900.0,30.9757,30.9757,30.9318,30.9318,13900.0
2013-11-19 11:25:00,42.26,42.28,42.26,42.27,20300.0,30.9318,30.9464,30.9318,30.9391,20300.0
2013-11-19 11:30:00,42.26,42.28,42.26,42.27,10200.0,30.9318,30.9464,30.9318,30.9391,10200.0
2013-11-19 11:35:00,42.27,42.29,42.27,42.27,18800.0,30.9391,30.9537,30.9391,30.9391,18800.0
2013-11-19 11:40:00,42.27,42.27,42.22,42.22,21700.0,30.9391,30.9391,30.9025,30.9025,21700.0
2013-11-19 11:45:00,42.22,42.28,42.21,42.27,27000.0,30.9025,30.9464,30.8952,30.9391,27000.0
2013-11-19 11:50:00,42.28,42.32,42.27,42.31,29100.0,30.9464,30.9757,30.9391,30.9684,29100.0
2013-11-19 11:55:00,42.32,42.32,42.29,42.29,21600.0,30.9757,30.9757,30.9537,30.9537,21600.0
2013-11-19 12:00:00,42.28,42.29,42.25,42.29,32700.0,30.9464,30.9537,30.9244,30.9537,32700.0
2013-11-19 12:05:00,42.3,42.34,42.3,42.34,36000.0,30.961,30.9903,30.961,30.9903,36000.0
2013-11-19 12:10:00,42.34,42.36,42.33,42.36,30200.0,30.9903,31.005,30.983,31.005,30200.0
2013-11-19 12:15:00,42.36,42.37,42.33,42.34,24400.0,31.005,31.0123,30.983,30.9903,24400.0
2013-11-19 12:20:00,42.33,42.36,42.29,42.36,25500.0,30.983,31.005,30.9537,31.005,25500.0
2013-11-19 12:25:00,42.35,42.36,42.33,42.34,29900.0,30.9976,31.005,30.983,30.9903,29900.0
2013-11-19 12:30:00,42.33,42.35,42.32,42.34,21900.0,30.983,30.9976,30.9757,30.9903,21900.0
2013-11-19 12:35:00,42.35,42.36,42.34,42.34,8500.0,30.9976,31.005,30.9903,30.9903,8500.0
2013-11-19 12:40:00,42.34,42.34,42.3,42.32,22000.0,30.9903,30.9903,30.961,30.9757,22000.0
2013-11-19 12:45:00,42.33,42.34,42.32,42.33,12700.0,30.983,30.9903,30.9757,30.983,12700.0
2013-11-19 12:50:00,42.32,42.34,42.32,42.33,16600.0,30.9757,30.9903,30.9757,30.983,16600.0
2013-11-19 12:55:00,42.32,42.33,42.26,42.26,28000.0,30.9757,30.983,30.9318,30.9318,28000.0
2013-11-19 13:00:00,42.26,42.26,42.21,42.23,18600.0,30.9318,30.9318,30.8952,30.9098,18600.0
2013-11-19 13:05:00,42.23,42.24,42.22,42.24,15500.0,30.9098,30.9171,30.9025,30.9171,15500.0
2013-11-19 13:10:00,42.25,42.25,42.23,42.23,6800.0,30.9244,30.9244,30.9098,30.9098,6800.0
2013-11-19 13:15:00,42.23,42.27,42.22,42.27,32200.0,30.9098,30.9391,30.9025,30.9391,32200.0
2013-11-19 13:20:00,42.26,42.27,42.19,42.2,39300.0,30.9318,30.9391,30.8805,30.8878,39300.0
2013-11-19 13:25:00,42.19,42.2,42.14,42.15,35900.0,30.8805,30.8878,30.8439,30.8512,35900.0
2013-11-19 13:30:00,42.14,42.16,42.11,42.15,48400.0,30.8439,30.8586,30.822,30.8512,48400.0
2013-11-19 13:35:00,42.15,42.16,42.13,42.13,29800.0,30.8512,30.8586,30.8366,30.8366,29800.0
2013-11-19 13:40:00,42.13,42.18,42.11,42.16,44900.0,30.8366,30.8732,30.822,30.8586,44900.0
2013-11-19 13:45:00,42.16,42.17,42.12,42.14,40200.0,30.8586,30.8659,30.8293,30.8439,40200.0
2013-11-19 13:50:00,42.14,42.14,42.09,42.14,27000.0,30.8439,30.8439,30.8073,30.8439,27000.0
2013-11-19 13:55:00,42.13,42.14,42.09,42.09,34400.0,30.8366,30.8439,30.8073,30.8073,34400.0
2013-11-19 14:00:00,42.09,42.16,42.09,42.15,54900.0,30.8073,30.8586,30.8073,30.8512,54900.0
2013-11-19 14:05:00,42.15,42.2,42.13,42.14,52600.0,30.8512,30.8878,30.8366,30.8439,52600.0
2013-11-19 14:10:00,42.13,42.17,42.13,42.15,20700.0,30.8366,30.8659,30.8366,30.8512,20700.0
2013-11-19 14:15:00,42.15,42.19,42.14,42.19,20800.0,30.8512,30.8805,30.8439,30.8805,20800.0
2013-11-19 14:20:00,42.19,42.19,42.16,42.16,22200.0,30.8805,30.8805,30.8586,30.8586,22200.0
2013-11-19 14:25:00,42.16,42.16,42.12,42.13,38500.0,30.8586,30.8586,30.8293,30.8366,38500.0
2013-11-19 14:30:00,42.12,42.16,42.12,42.16,35900.0,30.8293,30.8586,30.8293,30.8586,35900.0
2013-11-19 14:35:00,42.16,42.2,42.14,42.19,179400.0,30.8586,30.8878,30.8439,30.8805,179400.0
2013-11-19 14:40:00,42.19,42.2,42.16,42.17,56500.0,30.8805,30.8878,30.8586,30.8659,56500.0
2013-11-19 14:45:00,42.18,42.19,42.16,42.16,65900.0,30.8732,30.8805,30.8586,30.8586,65900.0
2013-11-19 14:50:00,42.16,42.16,42.12,42.13,25200.0,30.8586,30.8586,30.8293,30.8366,25200.0
2013-11-19 14:55:00,42.14,42.14,42.12,42.14,22100.0,30.8439,30.8439,30.8293,30.8439,22100.0
2013-11-19 15:00:00,42.13,42.19,42.13,42.16,29600.0,30.8366,30.8805,30.8366,30.8586,29600.0
2013-11-19 15:05:00,42.16,42.19,42.15,42.17,43300.0,30.8586,30.8805,30.8512,30.8659,43300.0
2013-11-19 15:10:00,42.17,42.2,42.17,42.2,26000.0,30.8659,30.8878,30.8659,30.8878,26000.0
2013-11-19 15:15:00,42.2,42.22,42.19,42.21,77000.0,30.8878,30.9025,30.8805,30.8952,77000.0
2013-11-19 15:20:00,42.21,42.23,42.2,42.23,58700.0,30.8952,30.9098,30.8878,30.9098,58700.0
2013-11-19 15:25:00,42.23,42.25,42.23,42.23,25100.0,30.9098,30.9244,30.9098,30.9098,25100.0
2013-11-19 15:30:00,42.23,42.25,42.17,42.18,48400.0,30.9098,30.9244,30.8659,30.8732,48400.0
2013-11-19 15:35:00,42.18,42.2,42.14,42.15,42300.0,30.8732,30.8878,30.8439,30.8512,42300.0
2013-11-19 15:40:00,42.15,42.16,42.12,42.14,29000.0,30.8512,30.8586,30.8293,30.8439,29000.0
2013-11-19 15:45:00,42.14,42.15,42.12,42.15,62300.0,30.8439,30.8512,30.8293,30.8512,62300.0
2013-11-19 15:50:00,42.15,42.16,42.12,42.14,71400.0,30.8512,30.8586,30.8293,30.8439,71400.0
2013-11-19 15:55:00,42.15,42.18,42.13,42.15,151200.0,30.8512,30.8732,30.8366,30.8512,151200.0
2013-11-20 09:30:00,42.4,42.4,42.18,42.28,113600.0,31.0342,31.0342,30.8732,30.9464,113600.0
2013-11-20 09:35:00,42.27,42.34,42.25,42.29,55600.0,30.9391,30.9903,30.9244,30.9537,55600.0
2013-11-20 09:40:00,42.29,42.29,42.19,42.24,53100.0,30.9537,30.9537,30.8805,30.9171,53100.0
2013-11-20 09:45:00,42.24,42.27,42.19,42.26,61200.0,30.9171,30.9391,30.8805,30.9318,61200.0
2013-11-20 09:50:00,42.26,42.28,42.2,42.21,43100.0,30.9318,30.9464,30.8878,30.8952,43100.0
2013-11-20 09:55:00,42.22,42.3,42.18,42.29,34700.0,30.9025,30.961,30.8732,30.9537,34700.0
2013-11-20 10:00:00,42.29,42.29,42.2,42.26,67500.0,30.9537,30.9537,30.8878,30.9318,67500.0
2013-11-20 10:05:00,42.27,42.32,42.26,42.29,105900.0,30.9391,30.9757,30.9318,30.9537,105900.0
2013-11-20 10:10:00,42.29,42.33,42.28,42.33,98400.0,30.9537,30.983,30.9464,30.983,98400.0
2013-11-20 10:15:00,42.33,42.34,42.27,42.32,66700.0,30.983,30.9903,30.9391,30.9757,66700.0
2013-11-20 10:20:00,42.32,42.37,42.32,42.34,163200.0,30.9757,31.0123,30.9757,30.9903,163200.0
2013-11-20 10:25:00,42.34,42.35,42.3,42.3,105500.0,30.9903,30.9976,30.961,30.961,105500.0
2013-11-20 10:30:00,42.31,42.34,42.27,42.28,89600.0,30.9684,30.9903,30.9391,30.9464,89600.0
2013-11-20 10:35:00,42.27,42.29,42.22,42.29,53400.0,30.9391,30.9537,30.9025,30.9537,53400.0
2013-11-20 10:40:00,42.29,42.31,42.26,42.3,32900.0,30.9537,30.9684,30.9318,30.961,32900.0
2013-11-20 10:45:00,42.29,42.31,42.26,42.28,77100.0,30.9537,30.9684,30.9318,30.9464,77100.0
2013-11-20 10:50:00,42.28,42.31,42.26,42.29,43600.0,30.9464,30.9684,30.9318,30.9537,43600.0
2013-11-20 10:55:00,42.28,42.3,42.25,42.29,20300.0,30.9464,30.961,30.9244,30.9537,20300.0
2013-11-20 11:00:00,42.3,42.3,42.25,42.27,24200.0,30.961,30.961,30.9244,30.9391,24200.0
2013-11-20 11:05:00,42.27,42.31,42.27,42.28,102800.0,30.9391,30.9684,30.9391,30.9464,102800.0
2013-11-20 11:10:00,42.28,42.3,42.25,42.26,16200.0,30.9464,30.961,30.9244,30.9318,16200.0
2013-11-20 11:15:00,42.26,42.26,42.24,42.25,22400.0,30.9318,30.9318,30.9171,30.9244,22400.0
2013-11-20 11:20:00,42.25,42.27,42.25,42.27,10700.0,30.9244,30.9391,30.9244,30.9391,10700.0
2013-11-20 11:25:00,42.27,42.29,42.26,42.28,25300.0,30.9391,30.9537,30.9318,30.9464,25300.0
2013-11-20 11:30:00,42.28,42.3,42.27,42.3,13400.0,30.9464,30.961,30.9391,30.961,13400.0
2013-11-20 11:35:00,42.3,42.31,42.26,42.27,28000.0,30.961,30.9684,30.9318,30.9391,28000.0
2013-11-20 11:40:00,42.26,42.27,42.24,42.26,23000.0,30.9318,30.9391,30.9171,30.9318,23000.0
2013-11-20 11:45:00,42.26,42.27,42.24,42.26,23100.0,30.9318,30.9391,30.9171,30.9318,23100.0
2013-11-20 11:50:00,42.26,42.3,42.26,42.27,92000.0,30.9318,30.961,30.9318,30.9391,92000.0
2013-11-20 11:55:00,42.27,42.28,42.26,42.27,25400.0,30.9391,30.9464,30.9318,30.9391,25400.0
2013-11-20 12:00:00,42.28,42.31,42.27,42.3,33600.0,30.9464,30.9684,30.9391,30.961,33600.0
2013-11-20 12:05:00,42.3,42.31,42.29,42.29,15500.0,30.961,30.9684,30.9537,30.9537,15500.0
2013-11-20 12:10:00,42.3,42.3,42.26,42.29,47000.0,30.961,30.961,30.9318,30.9537,47000.0
2013-11-20 12:15:00,42.28,42.3,42.28,42.3,7900.0,30.9464,30.961,30.9464,30.961,7900.0
2013-11-20 12:20:00,42.3,42.32,42.29,42.3,24900.0,30.961,30.9757,30.9537,30.961,24900.0
2013-11-20 12:25:00,42.31,42.32,42.26,42.26,32600.0,30.9684,30.9757,30.9318,30.9318,32600.0
2013-11-20 12:30:00,42.27,42.27,42.25,42.25,14800.0,30.9391,30.9391,30.9244,30.9244,14800.0
2013-11-20 12:35:00,42.25,42.28,42.25,42.26,13200.0,30.9244,30.9464,30.9244,30.9318,13200.0
2013-11-20 12:40:00,42.26,42.26,42.22,42.23,17000.0,30.9318,30.9318,30.9025,30.9098,17000.0
2013-11-20 12:45:00,42.23,42.26,42.23,42.25,9600.0,30.9098,30.9318,30.9098,30.9244,9600.0
2013-11-20 12:50:00,42.26,42.26,42.25,42.25,8800.0,30.9318,30.9318,30.9244,30.9244,8800.0
2013-11-20 12:55:00,42.24,42.25,42.23,42.25,11600.0,30.9171,30.9244,30.9098,30.9244,11600.0
2013-11-20 13:00:00,42.25,42.28,42.25,42.27,14000.0,30.9244,30.9464,30.9244,30.9391,14000.0
2013-11-20 13:05:00,42.28,42.28,42.26,42.26,5100.0,30.9464,30.9464,30.9318,30.9318,5100.0
2013-11-20 13:10:00,42.26,42.28,42.25,42.28,23800.0,30.9318,30.9464,30.9244,30.9464,23800.0
2013-11-20 13:15:00,42.28,42.28,42.25,42.25,10700.0,30.9464,30.9464,30.9244,30.9244,10700.0
2013-11-20 13:20:00,42.25,42.25,42.23,42.25,10700.0,30.9244,30.9244,30.9098,30.9244,10700.0
2013-11-20 13:25:00,42.24,42.27,42.24,42.27,16100.0,30.9171,30.9391,30.9171,30.9391,16100.0
2013-11-20 13:30:00,42.28,42.29,42.28,42.29,15400.0,30.9464,30.9537,30.9464,30.9537,15400.0
2013-11-20 13:35:00,42.29,42.3,42.29,42.3,9000.0,30.9537,30.961,30.9537,30.961,9000.0
2013-11-20 13:40:00,42.3,42.31,42.29,42.3,30500.0,30.961,30.9684,30.9537,30.961,30500.0
2013-11-20 13:45:00,42.3,42.31,42.28,42.29,17600.0,30.961,30.9684,30.9464,30.9537,17600.0
2013-11-20 13:50:00,42.29,42.3,42.28,42.29,9100.0,30.9537,30.961,30.9464,30.9537,9100.0
2013-11-20 13:55:00,42.29,42.29,42.28,42.29,8300.0,30.9537,30.9537,30.9464,30.9537,8300.0
2013-11-20 14:00:00,42.28,42.3,42.17,42.25,160600.0,30.9464,30.961,30.8659,30.9244,160600.0
2013-11-20 14:05:00,42.25,42.26,42.1,42.12,176600.0,30.9244,30.9318,30.8146,30.8293,176600.0
2013-11-20 14:10:00,42.12,42.14,42.06,42.08,44900.0,30.8293,30.8439,30.7854,30.8,44900.0
2013-11-20 14:15:00,42.08,42.16,42.04,42.14,48100.0,30.8,30.8586,30.7707,30.8439,48100.0
2013-11-20 14:20:00,42.15,42.15,42.09,42.13,34100.0,30.8512,30.8512,30.8073,30.8366,34100.0
2013-11-20 14:25:00,42.13,42.14,42.1,42.13,32000.0,30.8366,30.8439,30.8146,30.8366,32000.0
2013-11-20 14:30:00,42.13,42.14,42.07,42.08,39300.0,30.8366,30.8439,30.7927,30.8,39300.0
2013-11-20 14:35:00,42.08,42.09,41.99,42.01,81900.0,30.8,30.8073,30.7341,30.7488,81900.0
2013-11-20 14:40:00,42.0,42.02,41.96,41.96,146800.0,30.7415,30.7561,30.7122,30.7122,146800.0
2013-11-20 14:45:00,41.96,41.99,41.95,41.99,97400.0,30.7122,30.7341,30.7049,30.7341,97400.0
2013-11-20 14:50:00,41.98,41.98,41.93,41.97,111000.0,30.7268,30.7268,30.6902,30.7195,111000.0
2013-11-20 14:55:00,41.97,41.97,41.94,41.97,35900.0,30.7195,30.7195,30.6975,30.7195,35900.0
2013-11-20 15:00:00,41.97,41.97,41.9,41.91,107700.0,30.7195,30.7195,30.6683,30.6756,107700.0
2013-11-20 15:05:00,41.91,41.94,41.81,41.83,98600.0,30.6756,30.6975,30.6024,30.617,98600.0
2013-11-20 15:10:00,41.83,41.93,41.81,41.92,87000.0,30.617,30.6902,30.6024,30.6829,87000.0
2013-11-20 15:15:00,41.91,41.96,41.91,41.92,51300.0,30.6756,30.7122,30.6756,30.6829,51300.0
2013-11-20 15:20:00,41.92,41.96,41.9,41.93,217200.0,30.6829,30.7122,30.6683,30.6902,217200.0
2013-11-20 15:25:00,41.94,41.96,41.93,41.94,86200.0,30.6975,30.7122,30.6902,30.6975,86200.0
2013-11-20 15:30:00,41.93,41.95,41.91,41.91,44700.0,30.6902,30.7049,30.6756,30.6756,44700.0
2013-11-20 15:35:00,41.91,41.97,41.91,41.97,31500.0,30.6756,30.7195,30.6756,30.7195,31500.0
2013-11-20 15:40:00,41.96,41.98,41.94,41.94,93200.0,30.7122,30.7268,30.6975,30.6975,93200.0
2013-11-20 15:45:00,41.94,41.97,41.93,41.95,105300.0,30.6975,30.7195,30.6902,30.7049,105300.0
2013-11-20 15:50:00,41.94,41.95,41.91,41.91,126100.0,30.6975,30.7049,30.6756,30.6756,126100.0
2013-11-20 15:55:00,41.91,41.96,41.91,41.93,290700.0,30.6756,30.7122,30.6756,30.6902,290700.0
2013-11-21 09:30:00,42.08,42.14,42.01,42.13,62600.0,30.8,30.8439,30.7488,30.8366,62600.0
2013-11-21 09:35:00,42.12,42.13,42.05,42.05,77900.0,30.8293,30.8366,30.778,30.778,77900.0
2013-11-21 09:40:00,42.04,42.12,42.03,42.11,93000.0,30.7707,30.8293,30.7634,30.822,93000.0
2013-11-21 09:45:00,42.11,42.14,42.11,42.13,32300.0,30.822,30.8439,30.822,30.8366,32300.0
2013-11-21 09:50:00,42.13,42.16,42.09,42.16,39900.0,30.8366,30.8586,30.8073,30.8586,39900.0
2013-11-21 09:55:00,42.17,42.27,42.15,42.24,53000.0,30.8659,30.9391,30.8512,30.9171,53000.0
2013-11-21 10:00:00,42.25,42.3,42.23,42.28,55700.0,30.9244,30.961,30.9098,30.9464,55700.0
2013-11-21 10:05:00,42.28,42.29,42.25,42.28,73600.0,30.9464,30.9537,30.9244,30.9464,73600.0
2013-11-21 10:10:00,42.28,42.35,42.27,42.31,54000.0,30.9464,30.9976,30.9391,30.9684,54000.0
2013-11-21 10:15:00,42.32,42.32,42.27,42.31,41700.0,30.9757,30.9757,30.9391,30.9684,41700.0
2013-11-21 10:20:00,42.31,42.37,42.31,42.32,54800.0,30.9684,31.0123,30.9684,30.9757,54800.0
2013-11-21 10:25:00,42.33,42.35,42.3,42.31,44200.0,30.983,30.9976,30.961,30.9684,44200.0
2013-11-21 10:30:00,42.31,42.35,42.3,42.34,87100.0,30.9684,30.9976,30.961,30.9903,87100.0
2013-11-21 10:35:00,42.34,42.34,42.27,42.27,33800.0,30.9903,30.9903,30.9391,30.9391,33800.0
2013-11-21 10:40:00,42.28,42.28,42.23,42.25,73300.0,30.9464,30.9464,30.9098,30.9244,73300.0
2013-11-21 10:45:00,42.25,42.26,42.22,42.24,52100.0,30.9244,30.9318,30.9025,30.9171,52100.0
2013-11-21 10:50:00,42.24,42.26,42.23,42.23,45300.0,30.9171,30.9318,30.9098,30.9098,45300.0
2013-11-21 10:55:00,42.24,42.25,42.23,42.25,22500.0,30.9171,30.9244,30.9098,30.9244,22500.0
2013-11-21 11:00:00,42.25,42.29,42.25,42.29,29300.0,30.9244,30.9537,30.9244,30.9537,29300.0
2013-11-21 11:05:00,42.29,42.3,42.25,42.27,26700.0,30.9537,30.961,30.9244,30.9391,26700.0
2013-11-21 11:10:00,42.27,42.31,42.26,42.3,10100.0,30.9391,30.9684,30.9318,30.961,10100.0
2013-11-21 11:15:00,42.31,42.32,42.3,42.31,6300.0,30.9684,30.9757,30.961,30.9684,6300.0
2013-11-21 11:20:00,42.32,42.33,42.3,42.31,25000.0,30.9757,30.983,30.961,30.9684,25000.0
2013-11-21 11:25:00,42.31,42.34,42.3,42.33,22900.0,30.9684,30.9903,30.961,30.983,22900.0
2013-11-21 11:30:00,42.33,42.34,42.31,42.31,55700.0,30.983,30.9903,30.9684,30.9684,55700.0
2013-11-21 11:35:00,42.31,42.31,42.27,42.29,40700.0,30.9684,30.9684,30.9391,30.9537,40700.0
2013-11-21 11:40:00,42.29,42.32,42.27,42.32,18100.0,30.9537,30.9757,30.9391,30.9757,18100.0
2013-11-21 11:45:00,42.32,42.33,42.3,42.31,21000.0,30.9757,30.983,30.961,30.9684,21000.0
2013-11-21 11:50:00,42.31,42.31,42.28,42.3,20300.0,30.9684,30.9684,30.9464,30.961,20300.0
2013-11-21 11:55:00,42.3,42.31,42.29,42.31,20600.0,30.961,30.9684,30.9537,30.9684,20600.0
2013-11-21 12:00:00,42.3,42.31,42.28,42.29,26700.0,30.961,30.9684,30.9464,30.9537,26700.0
2013-11-21 12:05:00,42.29,42.3,42.27,42.28,15100.0,30.9537,30.961,30.9391,30.9464,15100.0
2013-11-21 12:10:00,42.29,42.29,42.27,42.27,22800.0,30.9537,30.9537,30.9391,30.9391,22800.0
2013-11-21 12:15:00,42.28,42.3,42.27,42.3,6100.0,30.9464,30.961,30.9391,30.961,6100.0
2013-11-21 12:20:00,42.3,42.31,42.3,42.31,15500.0,30.961,30.9684,30.961,30.9684,15500.0
2013-11-21 12:25:00,42.3,42.35,42.3,42.35,13500.0,30.961,30.9976,30.961,30.9976,13500.0
2013-11-21 12:30:00,42.35,42.35,42.32,42.32,15800.0,30.9976,30.9976,30.9757,30.9757,15800.0
2013-11-21 12:35:00,42.32,42.35,42.32,42.35,9200.0,30.9757,30.9976,30.9757,30.9976,9200.0
2013-11-21 12:40:00,42.35,42.36,42.32,42.36,18600.0,30.9976,31.005,30.9757,31.005,18600.0
2013-11-21 12:45:00,42.36,42.36,42.32,42.33,20900.0,31.005,31.005,30.9757,30.983,20900.0
2013-11-21 12:50:00,42.33,42.33,42.27,42.28,29600.0,30.983,30.983,30.9391,30.9464,29600.0
2013-11-21 12:55:00,42.29,42.29,42.26,42.28,11400.0,30.9537,30.9537,30.9318,30.9464,11400.0
2013-11-21 13:00:00,42.28,42.31,42.27,42.31,25700.0,30.9464,30.9684,30.9391,30.9684,25700.0
2013-11-21 13:05:00,42.32,42.33,42.3,42.33,53300.0,30.9757,30.983,30.961,30.983,53300.0
2013-11-21 13:10:00,42.33,42.37,42.32,42.36,23600.0,30.983,31.0123,30.9757,31.005,23600.0
2013-11-21 13:15:00,42.37,42.37,42.34,42.36,51200.0,31.0123,31.0123,30.9903,31.005,51200.0
2013-11-21 13:20:00,42.36,42.37,42.34,42.34,17900.0,31.005,31.0123,30.9903,30.9903,17900.0
2013-11-21 13:25:00,42.35,42.37,42.34,42.35,14500.0,30.9976,31.0123,30.9903,30.9976,14500.0
2013-11-21 13:30:00,42.36,42.37,42.35,42.37,13600.0,31.005,31.0123,30.9976,31.0123,13600.0
2013-11-21 13:35:00,42.37,42.38,42.36,42.38,14800.0,31.0123,31.0196,31.005,31.0196,14800.0
2013-11-21 13:40:00,42.37,42.4,42.37,42.39,27300.0,31.0123,31.0342,31.0123,31.0269,27300.0
2013-11-21 13:45:00,42.39,42.42,42.39,42.42,66800.0,31.0269,31.0489,31.0269,31.0489,66800.0
2013-11-21 13:50:00,42.41,42.45,42.41,42.43,43500.0,31.0415,31.0708,31.0415,31.0562,43500.0
2013-11-21 13:55:00,42.44,42.44,42.32,42.33,159000.0,31.0635,31.0635,30.9757,30.983,159000.0
2013-11-21 14:00:00,42.35,42.37,42.32,42.34,87400.0,30.9976,31.0123,30.9757,30.9903,87400.0
2013-11-21 14:05:00,42.34,42.36,42.32,42.33,35800.0,30.9903,31.005,30.9757,30.983,35800.0
2013-11-21 14:10:00,42.33,42.36,42.33,42.36,25600.0,30.983,31.005,30.983,31.005,25600.0
2013-11-21 14:15:00,42.36,42.38,42.35,42.38,27800.0,31.005,31.0196,30.9976,31.0196,27800.0
2013-11-21 14:20:00,42.38,42.4,42.38,42.4,6900.0,31.0196,31.0342,31.0196,31.0342,6900.0
2013-11-21 14:25:00,42.4,42.43,42.38,42.38,47900.0,31.0342,31.0562,31.0196,31.0196,47900.0
2013-11-21 14:30:00,42.37,42.41,42.37,42.41,24600.0,31.0123,31.0415,31.0123,31.0415,24600.0
2013-11-21 14:35:00,42.41,42.42,42.39,42.4,42000.0,31.0415,31.0489,31.0269,31.0342,42000.0
2013-11-21 14:40:00,42.41,42.49,42.41,42.48,48000.0,31.0415,31.1001,31.0415,31.0928,48000.0
2013-11-21 14:45:00,42.48,42.49,42.44,42.45,68100.0,31.0928,31.1001,31.0635,31.0708,68100.0
2013-11-21 14:50:00,42.45,42.46,42.42,42.44,80200.0,31.0708,31.0781,31.0489,31.0635,80200.0
2013-11-21 14:55:00,42.44,42.45,42.43,42.45,24000.0,31.0635,31.0708,31.0562,31.0708,24000.0
2013-11-21 15:00:00,42.45,42.49,42.45,42.48,25500.0,31.0708,31.1001,31.0708,31.0928,25500.0
2013-11-21 15:05:00,42.47,42.48,42.44,42.45,49100.0,31.0855,31.0928,31.0635,31.0708,49100.0
2013-11-21 15:10:00,42.45,42.45,42.43,42.44,25700.0,31.0708,31.0708,31.0562,31.0635,25700.0
2013-11-21 15:15:00,42.44,42.48,42.43,42.47,53100.0,31.0635,31.0928,31.0562,31.0855,53100.0
2013-11-21 15:20:00,42.47,42.47,42.44,42.45,40600.0,31.0855,31.0855,31.0635,31.0708,40600.0
2013-11-21 15:25:00,42.45,42.45,42.41,42.44,22600.0,31.0708,31.0708,31.0415,31.0635,22600.0
2013-11-21 15:30:00,42.44,42.48,42.44,42.46,59700.0,31.0635,31.0928,31.0635,31.0781,59700.0
2013-11-21 15:35:00,42.46,42.47,42.43,42.44,43400.0,31.0781,31.0855,31.0562,31.0635,43400.0
2013-11-21 15:40:00,42.44,42.46,42.43,42.46,40200.0,31.0635,31.0781,31.0562,31.0781,40200.0
2013-11-21 15:45:00,42.45,42.46,42.36,42.38,187200.0,31.0708,31.0781,31.005,31.0196,187200.0
2013-11-21 15:50:00,42.38,42.45,42.38,42.45,135000.0,31.0196,31.0708,31.0196,31.0708,135000.0
2013-11-21 15:55:00,42.45,42.47,42.43,42.45,199300.0,31.0708,31.0855,31.0562,31.0708,199300.0
2013-11-22 09:30:00,42.43,42.52,42.15,42.29,157200.0,31.0562,31.1221,30.8512,30.9537,157200.0
2013-11-22 09:35:00,42.3,42.42,42.3,42.4,58600.0,30.961,31.0489,30.961,31.0342,58600.0
2013-11-22 09:40:00,42.39,42.44,42.38,42.4,52800.0,31.0269,31.0635,31.0196,31.0342,52800.0
2013-11-22 09:45:00,42.4,42.45,42.37,42.43,32300.0,31.0342,31.0708,31.0123,31.0562,32300.0
2013-11-22 09:50:00,42.43,42.45,42.42,42.44,40900.0,31.0562,31.0708,31.0489,31.0635,40900.0
2013-11-22 09:55:00,42.43,42.44,42.41,42.43,30200.0,31.0562,31.0635,31.0415,31.0562,30200.0
2013-11-22 10:00:00,42.42,42.42,42.31,42.38,68400.0,31.0489,31.0489,30.9684,31.0196,68400.0
2013-11-22 10:05:00,42.37,42.39,42.36,42.38,35300.0,31.0123,31.0269,31.005,31.0196,35300.0
2013-11-22 10:10:00,42.39,42.45,42.38,42.43,41600.0,31.0269,31.0708,31.0196,31.0562,41600.0
2013-11-22 10:15:00,42.43,42.44,42.4,42.44,39500.0,31.0562,31.0635,31.0342,31.0635,39500.0
2013-11-22 10:20:00,42.43,42.45,42.36,42.36,64300.0,31.0562,31.0708,31.005,31.005,64300.0
2013-11-22 10:25:00,42.37,42.4,42.36,42.37,60200.0,31.0123,31.0342,31.005,31.0123,60200.0
2013-11-22 10:30:00,42.37,42.4,42.36,42.38,57000.0,31.0123,31.0342,31.005,31.0196,57000.0
2013-11-22 10:35:00,42.37,42.4,42.36,42.39,43100.0,31.0123,31.0342,31.005,31.0269,43100.0
2013-11-22 10:40:00,42.39,42.41,42.38,42.41,42900.0,31.0269,31.0415,31.0196,31.0415,42900.0
2013-11-22 10:45:00,42.4,42.4,42.38,42.4,40300.0,31.0342,31.0342,31.0196,31.0342,40300.0
2013-11-22 10:50:00,42.4,42.41,42.34,42.37,189700.0,31.0342,31.0415,30.9903,31.0123,189700.0
2013-11-22 10:55:00,42.38,42.4,42.37,42.4,56100.0,31.0196,31.0342,31.0123,31.0342,56100.0
2013-11-22 11:00:00,42.4,42.41,42.37,42.4,55000.0,31.0342,31.0415,31.0123,31.0342,55000.0
2013-11-22 11:05:00,42.4,42.4,42.38,42.38,56800.0,31.0342,31.0342,31.0196,31.0196,56800.0
2013-11-22 11:10:00,42.37,42.4,42.36,42.4,75500.0,31.0123,31.0342,31.005,31.0342,75500.0
2013-11-22 11:15:00,42.4,42.4,42.38,42.39,50300.0,31.0342,31.0342,31.0196,31.0269,50300.0
2013-11-22 11:20:00,42.39,42.4,42.38,42.38,56200.0,31.0269,31.0342,31.0196,31.0196,56200.0
2013-11-22 11:25:00,42.39,42.4,42.38,42.4,77000.0,31.0269,31.0342,31.0196,31.0342,77000.0
2013-11-22 11:30:00,42.4,42.41,42.39,42.4,90000.0,31.0342,31.0415,31.0269,31.0342,90000.0
2013-11-22 11:35:00,42.4,42.4,42.38,42.39,53900.0,31.0342,31.0342,31.0196,31.0269,53900.0
2013-11-22 11:40:00,42.39,42.41,42.39,42.41,51200.0,31.0269,31.0415,31.0269,31.0415,51200.0
2013-11-22 11:45:00,42.4,42.42,42.38,42.39,26200.0,31.0342,31.0489,31.0196,31.0269,26200.0
2013-11-22 11:50:00,42.39,42.42,42.38,42.41,88700.0,31.0269,31.0489,31.0196,31.0415,88700.0
2013-11-22 11:55:00,42.41,42.42,42.39,42.41,92300.0,31.0415,31.0489,31.0269,31.0415,92300.0
2013-11-22 12:00:00,42.41,42.41,42.39,42.4,44100.0,31.0415,31.0415,31.0269,31.0342,44100.0
2013-11-22 12:05:00,42.39,42.4,42.37,42.38,33700.0,31.0269,31.0342,31.0123,31.0196,33700.0
2013-11-22 12:10:00,42.38,42.41,42.37,42.41,42600.0,31.0196,31.0415,31.0123,31.0415,42600.0
2013-11-22 12:15:00,42.4,42.43,42.4,42.43,34700.0,31.0342,31.0562,31.0342,31.0562,34700.0
2013-11-22 12:20:00,42.44,42.48,42.43,42.48,23300.0,31.0635,31.0928,31.0562,31.0928,23300.0
2013-11-22 12:25:00,42.48,42.48,42.42,42.44,28300.0,31.0928,31.0928,31.0489,31.0635,28300.0
2013-11-22 12:30:00,42.45,42.46,42.44,42.46,14000.0,31.0708,31.0781,31.0635,31.0781,14000.0
2013-11-22 12:35:00,42.45,42.46,42.44,42.44,23800.0,31.0708,31.0781,31.0635,31.0635,23800.0
2013-11-22 12:40:00,42.43,42.46,42.43,42.46,29100.0,31.0562,31.0781,31.0562,31.0781,29100.0
2013-11-22 12:45:00,42.46,42.47,42.44,42.45,36200.0,31.0781,31.0855,31.0635,31.0708,36200.0
2013-11-22 12:50:00,42.45,42.45,42.43,42.45,17400.0,31.0708,31.0708,31.0562,31.0708,17400.0
2013-11-22 12:55:00,42.44,42.46,42.43,42.44,40800.0,31.0635,31.0781,31.0562,31.0635,40800.0
2013-11-22 13:00:00,42.45,42.45,42.42,42.43,17500.0,31.0708,31.0708,31.0489,31.0562,17500.0
2013-11-22 13:05:00,42.43,42.45,42.42,42.44,8300.0,31.0562,31.0708,31.0489,31.0635,8300.0
2013-11-22 13:10:00,42.44,42.46,42.44,42.45,54700.0,31.0635,31.0781,31.0635,31.0708,54700.0
2013-11-22 13:15:00,42.45,42.46,42.44,42.44,13900.0,31.0708,31.0781,31.0635,31.0635,13900.0
2013-11-22 13:20:00,42.44,42.47,42.44,42.47,43400.0,31.0635,31.0855,31.0635,31.0855,43400.0
2013-11-22 13:25:00,42.47,42.49,42.46,42.48,17200.0,31.0855,31.1001,31.0781,31.0928,17200.0
2013-11-22 13:30:00,42.48,42.49,42.47,42.47,26600.0,31.0928,31.1001,31.0855,31.0855,26600.0
2013-11-22 13:35:00,42.47,42.47,42.46,42.47,7200.0,31.0855,31.0855,31.0781,31.0855,7200.0
2013-11-22 13:40:00,42.46,42.47,42.46,42.47,58500.0,31.0781,31.0855,31.0781,31.0855,58500.0
2013-11-22 13:45:00,42.47,42.47,42.46,42.47,8300.0,31.0855,31.0855,31.0781,31.0855,8300.0
2013-11-22 13:50:00,42.47,42.47,42.43,42.43,223200.0,31.0855,31.0855,31.0562,31.0562,223200.0
2013-11-22 13:55:00,42.43,42.47,42.43,42.47,34500.0,31.0562,31.0855,31.0562,31.0855,34500.0
2013-11-22 14:00:00,42.47,42.48,42.46,42.48,56000.0,31.0855,31.0928,31.0781,31.0928,56000.0
2013-11-22 14:05:00,42.48,42.49,42.44,42.47,68800.0,31.0928,31.1001,31.0635,31.0855,68800.0
2013-11-22 14:10:00,42.47,42.49,42.46,42.47,205400.0,31.0855,31.1001,31.0781,31.0855,205400.0
2013-11-22 14:15:00,42.46,42.48,42.46,42.46,70100.0,31.0781,31.0928,31.0781,31.0781,70100.0
2013-11-22 14:20:00,42.46,42.48,42.46,42.46,31600.0,31.0781,31.0928,31.0781,31.0781,31600.0
2013-11-22 14:25:00,42.47,42.48,42.46,42.48,72700.0,31.0855,31.0928,31.0781,31.0928,72700.0
2013-11-22 14:30:00,42.48,42.49,42.46,42.48,26300.0,31.0928,31.1001,31.0781,31.0928,26300.0
2013-11-22 14:35:00,42.48,42.48,42.47,42.47,17200.0,31.0928,31.0928,31.0855,31.0855,17200.0
2013-11-22 14:40:00,42.47,42.49,42.46,42.48,26600.0,31.0855,31.1001,31.0781,31.0928,26600.0
2013-11-22 14:45:00,42.49,42.5,42.48,42.5,14900.0,31.1001,31.1074,31.0928,31.1074,14900.0
2013-11-22 14:50:00,42.5,42.5,42.49,42.5,16500.0,31.1074,31.1074,31.1001,31.1074,16500.0
2013-11-22 14:55:00,42.5,42.5,42.49,42.49,16200.0,31.1074,31.1074,31.1001,31.1001,16200.0
2013-11-22 15:00:00,42.49,42.55,42.49,42.55,57800.0,31.1001,31.144,31.1001,31.144,57800.0
2013-11-22 15:05:00,42.55,42.56,42.54,42.55,38900.0,31.144,31.1513,31.1367,31.144,38900.0
2013-11-22 15:10:00,42.55,42.56,42.52,42.56,28500.0,31.144,31.1513,31.1221,31.1513,28500.0
2013-11-22 15:15:00,42.56,42.57,42.54,42.55,48700.0,31.1513,31.1587,31.1367,31.144,48700.0
2013-11-22 15:20:00,42.55,42.6,42.55,42.59,41900.0,31.144,31.1806,31.144,31.1733,41900.0
2013-11-22 15:25:00,42.59,42.59,42.57,42.59,56300.0,31.1733,31.1733,31.1587,31.1733,56300.0
2013-11-22 15:30:00,42.59,42.59,42.55,42.59,68000.0,31.1733,31.1733,31.144,31.1733,68000.0
2013-11-22 15:35:00,42.59,42.62,42.58,42.61,29900.0,31.1733,31.1953,31.166,31.1879,29900.0
2013-11-22 15:40:00,42.61,42.65,42.61,42.64,119200.0,31.1879,31.2172,31.1879,31.2099,119200.0
2013-11-22 15:45:00,42.64,42.65,42.6,42.64,129100.0,31.2099,31.2172,31.1806,31.2099,129100.0
2013-11-22 15:50:00,42.64,42.65,42.63,42.65,115600.0,31.2099,31.2172,31.2026,31.2172,115600.0
2013-11-22 15:55:00,42.65,42.67,42.63,42.64,491100.0,31.2172,31.2319,31.2026,31.2099,491100.0
2013-11-25 09:30:00,42.66,42.69,42.62,42.68,67700.0,31.2245,31.2465,31.1953,31.2392,67700.0
2013-11-25 09:35:00,42.69,42.69,42.6,42.64,73000.0,31.2465,31.2465,31.1806,31.2099,73000.0
2013-11-25 09:40:00,42.64,42.69,42.62,42.69,83800.0,31.2099,31.2465,31.1953,31.2465,83800.0
2013-11-25 09:45:00,42.69,42.74,42.63,42.64,115700.0,31.2465,31.2831,31.2026,31.2099,115700.0
2013-11-25 09:50:00,42.64,42.64,42.53,42.54,43700.0,31.2099,31.2099,31.1294,31.1367,43700.0
2013-11-25 09:55:00,42.53,42.53,42.47,42.52,28300.0,31.1294,31.1294,31.0855,31.1221,28300.0
2013-11-25 10:00:00,42.53,42.54,42.47,42.47,53800.0,31.1294,31.1367,31.0855,31.0855,53800.0
2013-11-25 10:05:00,42.47,42.56,42.46,42.54,45600.0,31.0855,31.1513,31.0781,31.1367,45600.0
2013-11-25 10:10:00,42.55,42.6,42.53,42.54,38600.0,31.144,31.1806,31.1294,31.1367,38600.0
2013-11-25 10:15:00,42.55,42.56,42.5,42.52,122600.0,31.144,31.1513,31.1074,31.1221,122600.0
2013-11-25 10:20:00,42.51,42.55,42.5,42.5,62200.0,31.1147,31.144,31.1074,31.1074,62200.0
2013-11-25 10:25:00,42.51,42.53,42.47,42.48,56300.0,31.1147,31.1294,31.0855,31.0928,56300.0
2013-11-25 10:30:00,42.47,42.53,42.47,42.48,69100.0,31.0855,31.1294,31.0855,31.0928,69100.0
2013-11-25 10:35:00,42.48,42.53,42.46,42.51,37700.0,31.0928,31.1294,31.0781,31.1147,37700.0
2013-11-25 10:40:00,42.51,42.56,42.49,42.56,218600.0,31.1147,31.1513,31.1001,31.1513,218600.0
2013-11-25 10:45:00,42.56,42.62,42.55,42.62,166500.0,31.1513,31.1953,31.144,31.1953,166500.0
2013-11-25 10:50:00,42.61,42.63,42.57,42.57,53600.0,31.1879,31.2026,31.1587,31.1587,53600.0
2013-11-25 10:55:00,42.57,42.59,42.54,42.54,110900.0,31.1587,31.1733,31.1367,31.1367,110900.0
2013-11-25 11:00:00,42.55,42.58,42.54,42.55,59300.0,31.144,31.166,31.1367,31.144,59300.0
2013-11-25 11:05:00,42.56,42.57,42.5,42.5,79900.0,31.1513,31.1587,31.1074,31.1074,79900.0
2013-11-25 11:10:00,42.5,42.51,42.45,42.46,42400.0,31.1074,31.1147,31.0708,31.0781,42400.0
2013-11-25 11:15:00,42.46,42.51,42.45,42.5,42500.0,31.0781,31.1147,31.0708,31.1074,42500.0
2013-11-25 11:20:00,42.49,42.49,42.46,42.48,20700.0,31.1001,31.1001,31.0781,31.0928,20700.0
2013-11-25 11:25:00,42.48,42.5,42.48,42.5,9400.0,31.0928,31.1074,31.0928,31.1074,9400.0
2013-11-25 11:30:00,42.5,42.51,42.49,42.49,15400.0,31.1074,31.1147,31.1001,31.1001,15400.0
2013-11-25 11:35:00,42.5,42.51,42.49,42.5,52600.0,31.1074,31.1147,31.1001,31.1074,52600.0
2013-11-25 11:40:00,42.49,42.5,42.45,42.45,24800.0,31.1001,31.1074,31.0708,31.0708,24800.0
2013-11-25 11:45:00,42.45,42.49,42.44,42.48,13200.0,31.0708,31.1001,31.0635,31.0928,13200.0
2013-11-25 11:50:00,42.48,42.51,42.48,42.5,32500.0,31.0928,31.1147,31.0928,31.1074,32500.0
2013-11-25 11:55:00,42.5,42.51,42.47,42.47,25400.0,31.1074,31.1147,31.0855,31.0855,25400.0
2013-11-25 12:00:00,42.48,42.51,42.47,42.48,37600.0,31.0928,31.1147,31.0855,31.0928,37600.0
2013-11-25 12:05:00,42.47,42.47,42.43,42.45,30100.0,31.0855,31.0855,31.0562,31.0708,30100.0
2013-11-25 12:10:00,42.45,42.47,42.45,42.47,12700.0,31.0708,31.0855,31.0708,31.0855,12700.0
2013-11-25 12:15:00,42.47,42.48,42.47,42.47,23600.0,31.0855,31.0928,31.0855,31.0855,23600.0
2013-11-25 12:20:00,42.48,42.5,42.47,42.5,19600.0,31.0928,31.1074,31.0855,31.1074,19600.0
2013-11-25 12:25:00,42.5,42.54,42.5,42.54,32700.0,31.1074,31.1367,31.1074,31.1367,32700.0
2013-11-25 12:30:00,42.54,42.55,42.5,42.53,37700.0,31.1367,31.144,31.1074,31.1294,37700.0
2013-11-25 12:35:00,42.52,42.54,42.52,42.53,15300.0,31.1221,31.1367,31.1221,31.1294,15300.0
2013-11-25 12:40:00,42.53,42.54,42.52,42.52,31700.0,31.1294,31.1367,31.1221,31.1221,31700.0
2013-11-25 12:45:00,42.52,42.54,42.51,42.51,31000.0,31.1221,31.1367,31.1147,31.1147,31000.0
2013-11-25 12:50:00,42.51,42.53,42.51,42.51,17500.0,31.1147,31.1294,31.1147,31.1147,17500.0
2013-11-25 12:55:00,42.51,42.52,42.5,42.5,18400.0,31.1147,31.1221,31.1074,31.1074,18400.0
2013-11-25 13:00:00,42.51,42.51,42.46,42.49,77600.0,31.1147,31.1147,31.0781,31.1001,77600.0
2013-11-25 13:05:00,42.49,42.49,42.45,42.47,19500.0,31.1001,31.1001,31.0708,31.0855,19500.0
2013-11-25 13:10:00,42.47,42.48,42.46,42.46,12200.0,31.0855,31.0928,31.0781,31.0781,12200.0
2013-11-25 13:15:00,42.46,42.51,42.46,42.5,16200.0,31.0781,31.1147,31.0781,31.1074,16200.0
2013-11-25 13:20:00,42.5,42.53,42.5,42.52,11400.0,31.1074,31.1294,31.1074,31.1221,11400.0
2013-11-25 13:25:00,42.53,42.55,42.52,42.53,24400.0,31.1294,31.144,31.1221,31.1294,24400.0
2013-11-25 13:30:00,42.54,42.54,42.53,42.53,2200.0,31.1367,31.1367,31.1294,31.1294,2200.0
2013-11-25 13:35:00,42.54,42.54,42.52,42.52,21600.0,31.1367,31.1367,31.1221,31.1221,21600.0
2013-11-25 13:40:00,42.53,42.55,42.52,42.55,71400.0,31.1294,31.144,31.1221,31.144,71400.0
2013-11-25 13:45:00,42.56,42.57,42.55,42.57,50500.0,31.1513,31.1587,31.144,31.1587,50500.0
2013-11-25 13:50:00,42.57,42.61,42.56,42.58,93700.0,31.1587,31.1879,31.1513,31.166,93700.0
2013-11-25 13:55:00,42.58,42.59,42.56,42.58,56500.0,31.166,31.1733,31.1513,31.166,56500.0
2013-11-25 14:00:00,42.58,42.58,42.56,42.57,66200.0,31.166,31.166,31.1513,31.1587,66200.0
2013-11-25 14:05:00,42.56,42.57,42.54,42.55,58800.0,31.1513,31.1587,31.1367,31.144,58800.0
2013-11-25 14:10:00,42.55,42.56,42.53,42.54,30400.0,31.144,31.1513,31.1294,31.1367,30400.0
2013-11-25 14:15:00,42.55,42.57,42.55,42.55,25200.0,31.144,31.1587,31.144,31.144,25200.0
2013-11-25 14:20:00,42.55,42.57,42.55,42.56,25300.0,31.144,31.1587,31.144,31.1513,25300.0
2013-11-25 14:25:00,42.55,42.55,42.51,42.53,155300.0,31.144,31.144,31.1147,31.1294,155300.0
2013-11-25 14:30:00,42.54,42.54,42.52,42.54,100200.0,31.1367,31.1367,31.1221,31.1367,100200.0
2013-11-25 14:35:00,42.53,42.56,42.53,42.55,79700.0,31.1294,31.1513,31.1294,31.144,79700.0
2013-11-25 14:40:00,42.54,42.56,42.54,42.55,37900.0,31.1367,31.1513,31.1367,31.144,37900.0
2013-11-25 14:45:00,42.56,42.56,42.52,42.53,46500.0,31.1513,31.1513,31.1221,31.1294,46500.0
2013-11-25 14:50:00,42.52,42.52,42.5,42.52,57200.0,31.1221,31.1221,31.1074,31.1221,57200.0
2013-11-25 14:55:00,42.51,42.54,42.51,42.53,28900.0,31.1147,31.1367,31.1147,31.1294,28900.0
2013-11-25 15:00:00,42.54,42.54,42.51,42.51,39200.0,31.1367,31.1367,31.1147,31.1147,39200.0
2013-11-25 15:05:00,42.51,42.52,42.46,42.48,81600.0,31.1147,31.1221,31.0781,31.0928,81600.0
2013-11-25 15:10:00,42.47,42.48,42.45,42.47,36800.0,31.0855,31.0928,31.0708,31.0855,36800.0
2013-11-25 15:15:00,42.47,42.5,42.46,42.5,61100.0,31.0855,31.1074,31.0781,31.1074,61100.0
2013-11-25 15:20:00,42.5,42.51,42.44,42.48,123500.0,31.1074,31.1147,31.0635,31.0928,123500.0
2013-11-25 15:25:00,42.47,42.49,42.43,42.43,124200.0,31.0855,31.1001,31.0562,31.0562,124200.0
2013-11-25 15:30:00,42.44,42.45,42.42,42.45,103400.0,31.0635,31.0708,31.0489,31.0708,103400.0
2013-11-25 15:35:00,42.45,42.48,42.44,42.47,84900.0,31.0708,31.0928,31.0635,31.0855,84900.0
2013-11-25 15:40:00,42.48,42.52,42.47,42.52,110700.0,31.0928,31.1221,31.0855,31.1221,110700.0
2013-11-25 15:45:00,42.52,42.54,42.49,42.52,79500.0,31.1221,31.1367,31.1001,31.1221,79500.0
2013-11-25 15:50:00,42.53,42.54,42.51,42.53,127000.0,31.1294,31.1367,31.1147,31.1294,127000.0
2013-11-25 15:55:00,42.53,42.56,42.51,42.55,265100.0,31.1294,31.1513,31.1147,31.144,265100.0
2013-11-26 09:30:00,42.6,42.74,42.56,42.74,111100.0,31.1806,31.2831,31.1513,31.2831,111100.0
2013-11-26 09:35:00,42.74,42.81,42.71,42.75,75100.0,31.2831,31.3343,31.2611,31.2904,75100.0
2013-11-26 09:40:00,42.76,42.76,42.68,42.7,44700.0,31.2977,31.2977,31.2392,31.2538,44700.0
2013-11-26 09:45:00,42.7,42.74,42.68,42.73,46200.0,31.2538,31.2831,31.2392,31.2758,46200.0
2013-11-26 09:50:00,42.74,42.76,42.7,42.71,56800.0,31.2831,31.2977,31.2538,31.2611,56800.0
2013-11-26 09:55:00,42.72,42.73,42.69,42.73,34100.0,31.2684,31.2758,31.2465,31.2758,34100.0
2013-11-26 10:00:00,42.73,42.78,42.68,42.71,86300.0,31.2758,31.3124,31.2392,31.2611,86300.0
2013-11-26 10:05:00,42.71,42.72,42.59,42.6,119200.0,31.2611,31.2684,31.1733,31.1806,119200.0
2013-11-26 10:10:00,42.6,42.65,42.59,42.64,81800.0,31.1806,31.2172,31.1733,31.2099,81800.0
2013-11-26 10:15:00,42.64,42.69,42.64,42.69,73800.0,31.2099,31.2465,31.2099,31.2465,73800.0
2013-11-26 10:20:00,42.69,42.71,42.68,42.71,32100.0,31.2465,31.2611,31.2392,31.2611,32100.0
2013-11-26 10:25:00,42.71,42.73,42.69,42.71,43100.0,31.2611,31.2758,31.2465,31.2611,43100.0
2013-11-26 10:30:00,42.71,42.71,42.69,42.69,48000.0,31.2611,31.2611,31.2465,31.2465,48000.0
2013-11-26 10:35:00,42.7,42.73,42.7,42.73,39700.0,31.2538,31.2758,31.2538,31.2758,39700.0
2013-11-26 10:40:00,42.72,42.73,42.68,42.71,39000.0,31.2684,31.2758,31.2392,31.2611,39000.0
2013-11-26 10:45:00,42.71,42.73,42.7,42.73,37000.0,31.2611,31.2758,31.2538,31.2758,37000.0
2013-11-26 10:50:00,42.73,42.79,42.73,42.79,33600.0,31.2758,31.3197,31.2758,31.3197,33600.0
2013-11-26 10:55:00,42.79,42.79,42.75,42.76,30900.0,31.3197,31.3197,31.2904,31.2977,30900.0
2013-11-26 11:00:00,42.76,42.78,42.75,42.76,50100.0,31.2977,31.3124,31.2904,31.2977,50100.0
2013-11-26 11:05:00,42.76,42.77,42.74,42.75,27600.0,31.2977,31.305,31.2831,31.2904,27600.0
2013-11-26 11:10:00,42.75,42.76,42.74,42.75,36700.0,31.2904,31.2977,31.2831,31.2904,36700.0
2013-11-26 11:15:00,42.76,42.79,42.76,42.76,26000.0,31.2977,31.3197,31.2977,31.2977,26000.0
2013-11-26 11:20:00,42.76,42.79,42.76,42.78,22200.0,31.2977,31.3197,31.2977,31.3124,22200.0
2013-11-26 11:25:00,42.78,42.79,42.71,42.71,20200.0,31.3124,31.3197,31.2611,31.2611,20200.0
2013-11-26 11:30:00,42.72,42.73,42.7,42.71,58100.0,31.2684,31.2758,31.2538,31.2611,58100.0
2013-11-26 11:35:00,42.71,42.73,42.7,42.71,25400.0,31.2611,31.2758,31.2538,31.2611,25400.0
2013-11-26 11:40:00,42.71,42.74,42.7,42.74,42400.0,31.2611,31.2831,31.2538,31.2831,42400.0
2013-11-26 11:45:00,42.73,42.74,42.71,42.73,36500.0,31.2758,31.2831,31.2611,31.2758,36500.0
2013-11-26 11:50:00,42.73,42.74,42.7,42.72,27400.0,31.2758,31.2831,31.2538,31.2684,27400.0
2013-11-26 11:55:00,42.72,42.72,42.69,42.69,19700.0,31.2684,31.2684,31.2465,31.2465,19700.0
2013-11-26 12:00:00,42.69,42.72,42.68,42.72,21000.0,31.2465,31.2684,31.2392,31.2684,21000.0
2013-11-26 12:05:00,42.72,42.72,42.71,42.72,4600.0,31.2684,31.2684,31.2611,31.2684,4600.0
2013-11-26 12:10:00,42.72,42.73,42.72,42.73,13900.0,31.2684,31.2758,31.2684,31.2758,13900.0
2013-11-26 12:15:00,42.73,42.74,42.72,42.72,62600.0,31.2758,31.2831,31.2684,31.2684,62600.0
2013-11-26 12:20:00,42.73,42.75,42.72,42.72,17500.0,31.2758,31.2904,31.2684,31.2684,17500.0
2013-11-26 12:25:00,42.71,42.73,42.7,42.71,34000.0,31.2611,31.2758,31.2538,31.2611,34000.0
2013-11-26 12:30:00,42.71,42.72,42.71,42.72,4000.0,31.2611,31.2684,31.2611,31.2684,4000.0
2013-11-26 12:35:00,42.72,42.72,42.71,42.72,4700.0,31.2684,31.2684,31.2611,31.2684,4700.0
2013-11-26 12:40:00,42.72,42.73,42.72,42.73,6700.0,31.2684,31.2758,31.2684,31.2758,6700.0
2013-11-26 12:45:00,42.73,42.73,42.72,42.73,17300.0,31.2758,31.2758,31.2684,31.2758,17300.0
2013-11-26 12:50:00,42.73,42.73,42.72,42.73,9400.0,31.2758,31.2758,31.2684,31.2758,9400.0
2013-11-26 12:55:00,42.73,42.73,42.7,42.71,21600.0,31.2758,31.2758,31.2538,31.2611,21600.0
2013-11-26 13:00:00,42.71,42.72,42.7,42.71,13800.0,31.2611,31.2684,31.2538,31.2611,13800.0
2013-11-26 13:05:00,42.71,42.72,42.68,42.68,29200.0,31.2611,31.2684,31.2392,31.2392,29200.0
2013-11-26 13:10:00,42.69,42.71,42.69,42.71,12800.0,31.2465,31.2611,31.2465,31.2611,12800.0
2013-11-26 13:15:00,42.71,42.71,42.68,42.68,15300.0,31.2611,31.2611,31.2392,31.2392,15300.0
2013-11-26 13:20:00,42.68,42.7,42.68,42.7,10600.0,31.2392,31.2538,31.2392,31.2538,10600.0
2013-11-26 13:25:00,42.7,42.71,42.7,42.71,18800.0,31.2538,31.2611,31.2538,31.2611,18800.0
2013-11-26 13:30:00,42.71,42.72,42.7,42.7,35300.0,31.2611,31.2684,31.2538,31.2538,35300.0
2013-11-26 13:35:00,42.71,42.71,42.7,42.71,15700.0,31.2611,31.2611,31.2538,31.2611,15700.0
2013-11-26 13:40:00,42.7,42.74,42.7,42.73,32200.0,31.2538,31.2831,31.2538,31.2758,32200.0
2013-11-26 13:45:00,42.73,42.75,42.71,42.74,20300.0,31.2758,31.2904,31.2611,31.2831,20300.0
2013-11-26 13:50:00,42.74,42.75,42.73,42.75,7600.0,31.2831,31.2904,31.2758,31.2904,7600.0
2013-11-26 13:55:00,42.75,42.75,42.74,42.75,6100.0,31.2904,31.2904,31.2831,31.2904,6100.0
2013-11-26 14:00:00,42.75,42.76,42.74,42.76,20100.0,31.2904,31.2977,31.2831,31.2977,20100.0
2013-11-26 14:05:00,42.76,42.76,42.74,42.76,9500.0,31.2977,31.2977,31.2831,31.2977,9500.0
2013-11-26 14:10:00,42.76,42.76,42.74,42.75,15000.0,31.2977,31.2977,31.2831,31.2904,15000.0
2013-11-26 14:15:00,42.74,42.75,42.72,42.73,34200.0,31.2831,31.2904,31.2684,31.2758,34200.0
2013-11-26 14:20:00,42.74,42.75,42.73,42.74,12200.0,31.2831,31.2904,31.2758,31.2831,12200.0
2013-11-26 14:25:00,42.75,42.77,42.75,42.76,9900.0,31.2904,31.305,31.2904,31.2977,9900.0
2013-11-26 14:30:00,42.77,42.8,42.76,42.78,70900.0,31.305,31.327,31.2977,31.3124,70900.0
2013-11-26 14:35:00,42.78,42.78,42.77,42.78,10500.0,31.3124,31.3124,31.305,31.3124,10500.0
2013-11-26 14:40:00,42.77,42.78,42.75,42.75,26100.0,31.305,31.3124,31.2904,31.2904,26100.0
2013-11-26 14:45:00,42.75,42.78,42.75,42.77,10600.0,31.2904,31.3124,31.2904,31.305,10600.0
2013-11-26 14:50:00,42.78,42.8,42.77,42.78,18600.0,31.3124,31.327,31.305,31.3124,18600.0
2013-11-26 14:55:00,42.78,42.79,42.76,42.76,27300.0,31.3124,31.3197,31.2977,31.2977,27300.0
2013-11-26 15:00:00,42.76,42.77,42.75,42.76,22100.0,31.2977,31.305,31.2904,31.2977,22100.0
2013-11-26 15:05:00,42.77,42.78,42.76,42.78,18700.0,31.305,31.3124,31.2977,31.3124,18700.0
2013-11-26 15:10:00,42.79,42.8,42.78,42.79,24000.0,31.3197,31.327,31.3124,31.3197,24000.0
2013-11-26 15:15:00,42.8,42.8,42.79,42.8,27400.0,31.327,31.327,31.3197,31.327,27400.0
2013-11-26 15:20:00,42.8,42.8,42.78,42.78,18800.0,31.327,31.327,31.3124,31.3124,18800.0
2013-11-26 15:25:00,42.79,42.82,42.78,42.81,50100.0,31.3197,31.3416,31.3124,31.3343,50100.0
2013-11-26 15:30:00,42.8,42.83,42.8,42.83,37300.0,31.327,31.349,31.327,31.349,37300.0
2013-11-26 15:35:00,42.83,42.83,42.81,42.83,49200.0,31.349,31.349,31.3343,31.349,49200.0
2013-11-26 15:40:00,42.83,42.85,42.82,42.82,47300.0,31.349,31.3636,31.3416,31.3416,47300.0
2013-11-26 15:45:00,42.81,42.81,42.74,42.77,71900.0,31.3343,31.3343,31.2831,31.305,71900.0
2013-11-26 15:50:00,42.76,42.77,42.66,42.71,395500.0,31.2977,31.305,31.2245,31.2611,395500.0
2013-11-26 15:55:00,42.71,42.71,42.69,42.7,185200.0,31.2611,31.2611,31.2465,31.2538,185200.0
2013-11-27 09:30:00,42.1,42.21,41.94,42.07,374600.0,30.8146,30.8952,30.6975,30.7927,374600.0
2013-11-27 09:35:00,42.07,42.23,42.05,42.21,237000.0,30.7927,30.9098,30.778,30.8952,237000.0
2013-11-27 09:40:00,42.21,42.34,42.19,42.19,148100.0,30.8952,30.9903,30.8805,30.8805,148100.0
2013-11-27 09:45:00,42.2,42.31,42.16,42.24,114800.0,30.8878,30.9684,30.8586,30.9171,114800.0
2013-11-27 09:50:00,42.25,42.31,42.15,42.26,122200.0,30.9244,30.9684,30.8512,30.9318,122200.0
2013-11-27 09:55:00,42.26,42.27,42.18,42.22,65600.0,30.9318,30.9391,30.8732,30.9025,65600.0
2013-11-27 10:00:00,42.22,42.23,42.11,42.11,101600.0,30.9025,30.9098,30.822,30.822,101600.0
2013-11-27 10:05:00,42.12,42.23,42.09,42.2,91300.0,30.8293,30.9098,30.8073,30.8878,91300.0
2013-11-27 10:10:00,42.21,42.27,42.18,42.19,82700.0,30.8952,30.9391,30.8732,30.8805,82700.0
2013-11-27 10:15:00,42.18,42.23,42.18,42.23,44800.0,30.8732,30.9098,30.8732,30.9098,44800.0
2013-11-27 10:20:00,42.22,42.23,42.17,42.17,45700.0,30.9025,30.9098,30.8659,30.8659,45700.0
2013-11-27 10:25:00,42.17,42.21,42.17,42.18,48800.0,30.8659,30.8952,30.8659,30.8732,48800.0
2013-11-27 10:30:00,42.18,42.22,42.17,42.21,43000.0,30.8732,30.9025,30.8659,30.8952,43000.0
2013-11-27 10:35:00,42.21,42.21,42.18,42.19,29000.0,30.8952,30.8952,30.8732,30.8805,29000.0
2013-11-27 10:40:00,42.2,42.23,42.18,42.18,82500.0,30.8878,30.9098,30.8732,30.8732,82500.0
2013-11-27 10:45:00,42.18,42.18,42.13,42.13,57100.0,30.8732,30.8732,30.8366,30.8366,57100.0
2013-11-27 10:50:00,42.14,42.14,42.04,42.11,112200.0,30.8439,30.8439,30.7707,30.822,112200.0
2013-11-27 10:55:00,42.12,42.15,42.1,42.15,50000.0,30.8293,30.8512,30.8146,30.8512,50000.0
2013-11-27 11:00:00,42.16,42.18,42.11,42.11,40200.0,30.8586,30.8732,30.822,30.822,40200.0
2013-11-27 11:05:00,42.11,42.14,42.1,42.14,102100.0,30.822,30.8439,30.8146,30.8439,102100.0
2013-11-27 11:10:00,42.14,42.15,42.13,42.14,19100.0,30.8439,30.8512,30.8366,30.8439,19100.0
2013-11-27 11:15:00,42.14,42.18,42.14,42.18,28200.0,30.8439,30.8732,30.8439,30.8732,28200.0
2013-11-27 11:20:00,42.18,42.18,42.15,42.15,40400.0,30.8732,30.8732,30.8512,30.8512,40400.0
2013-11-27 11:25:00,42.16,42.16,42.13,42.13,29800.0,30.8586,30.8586,30.8366,30.8366,29800.0
2013-11-27 11:30:00,42.13,42.16,42.13,42.13,59200.0,30.8366,30.8586,30.8366,30.8366,59200.0
2013-11-27 11:35:00,42.14,42.15,42.13,42.15,33400.0,30.8439,30.8512,30.8366,30.8512,33400.0
2013-11-27 11:40:00,42.14,42.18,42.14,42.18,64600.0,30.8439,30.8732,30.8439,30.8732,64600.0
2013-11-27 11:45:00,42.18,42.19,42.17,42.18,26500.0,30.8732,30.8805,30.8659,30.8732,26500.0
2013-11-27 11:50:00,42.17,42.17,42.11,42.11,76800.0,30.8659,30.8659,30.822,30.822,76800.0
2013-11-27 11:55:00,42.11,42.12,42.1,42.1,19200.0,30.822,30.8293,30.8146,30.8146,19200.0
2013-11-27 12:00:00,42.1,42.11,42.06,42.09,36400.0,30.8146,30.822,30.7854,30.8073,36400.0
2013-11-27 12:05:00,42.09,42.11,42.09,42.11,27500.0,30.8073,30.822,30.8073,30.822,27500.0
2013-11-27 12:10:00,42.1,42.12,42.1,42.12,17300.0,30.8146,30.8293,30.8146,30.8293,17300.0
2013-11-27 12:15:00,42.11,42.14,42.11,42.14,18600.0,30.822,30.8439,30.822,30.8439,18600.0
2013-11-27 12:20:00,42.13,42.14,42.1,42.11,32400.0,30.8366,30.8439,30.8146,30.822,32400.0
2013-11-27 12:25:00,42.11,42.14,42.1,42.12,38300.0,30.822,30.8439,30.8146,30.8293,38300.0
2013-11-27 12:30:00,42.13,42.16,42.12,42.15,24700.0,30.8366,30.8586,30.8293,30.8512,24700.0
2013-11-27 12:35:00,42.16,42.16,42.14,42.15,12300.0,30.8586,30.8586,30.8439,30.8512,12300.0
2013-11-27 12:40:00,42.14,42.18,42.14,42.18,16600.0,30.8439,30.8732,30.8439,30.8732,16600.0
2013-11-27 12:45:00,42.17,42.21,42.17,42.2,36700.0,30.8659,30.8952,30.8659,30.8878,36700.0
2013-11-27 12:50:00,42.2,42.2,42.17,42.17,16400.0,30.8878,30.8878,30.8659,30.8659,16400.0
2013-11-27 12:55:00,42.18,42.22,42.16,42.17,200200.0,30.8732,30.9025,30.8586,30.8659,200200.0
2013-11-27 13:00:00,42.18,42.18,42.16,42.16,13300.0,30.8732,30.8732,30.8586,30.8586,13300.0
2013-11-27 13:05:00,42.17,42.19,42.16,42.19,29700.0,30.8659,30.8805,30.8586,30.8805,29700.0
2013-11-27 13:10:00,42.18,42.19,42.17,42.18,8900.0,30.8732,30.8805,30.8659,30.8732,8900.0
2013-11-27 13:15:00,42.19,42.2,42.18,42.2,35100.0,30.8805,30.8878,30.8732,30.8878,35100.0
2013-11-27 13:20:00,42.18,42.23,42.18,42.23,19700.0,30.8732,30.9098,30.8732,30.9098,19700.0
2013-11-27 13:25:00,42.23,42.24,42.22,42.23,7800.0,30.9098,30.9171,30.9025,30.9098,7800.0
2013-11-27 13:30:00,42.23,42.27,42.23,42.25,18600.0,30.9098,30.9391,30.9098,30.9244,18600.0
2013-11-27 13:35:00,42.25,42.25,42.23,42.24,12600.0,30.9244,30.9244,30.9098,30.9171,12600.0
2013-11-27 13:40:00,42.24,42.28,42.23,42.27,19600.0,30.9171,30.9464,30.9098,30.9391,19600.0
2013-11-27 13:45:00,42.27,42.28,42.27,42.27,31600.0,30.9391,30.9464,30.9391,30.9391,31600.0
2013-11-27 13:50:00,42.27,42.28,42.26,42.28,31600.0,30.9391,30.9464,30.9318,30.9464,31600.0
2013-11-27 13:55:00,42.27,42.28,42.27,42.27,13300.0,30.9391,30.9464,30.9391,30.9391,13300.0
2013-11-27 14:00:00,42.28,42.33,42.28,42.32,43800.0,30.9464,30.983,30.9464,30.9757,43800.0
2013-11-27 14:05:00,42.31,42.32,42.3,42.3,15300.0,30.9684,30.9757,30.961,30.961,15300.0
2013-11-27 14:10:00,42.3,42.3,42.27,42.27,15400.0,30.961,30.961,30.9391,30.9391,15400.0
2013-11-27 14:15:00,42.28,42.29,42.27,42.29,15100.0,30.9464,30.9537,30.9391,30.9537,15100.0
2013-11-27 14:20:00,42.29,42.3,42.28,42.28,17000.0,30.9537,30.961,30.9464,30.9464,17000.0
2013-11-27 14:25:00,42.29,42.34,42.28,42.34,17200.0,30.9537,30.9903,30.9464,30.9903,17200.0
2013-11-27 14:30:00,42.34,42.37,42.33,42.37,51500.0,30.9903,31.0123,30.983,31.0123,51500.0
2013-11-27 14:35:00,42.37,42.39,42.36,42.39,20700.0,31.0123,31.0269,31.005,31.0269,20700.0
2013-11-27 14:40:00,42.39,42.39,42.36,42.37,13600.0,31.0269,31.0269,31.005,31.0123,13600.0
2013-11-27 14:45:00,42.37,42.41,42.37,42.41,34300.0,31.0123,31.0415,31.0123,31.0415,34300.0
2013-11-27 14:50:00,42.41,42.43,42.41,42.42,26400.0,31.0415,31.0562,31.0415,31.0489,26400.0
2013-11-27 14:55:00,42.42,42.47,42.42,42.46,31700.0,31.0489,31.0855,31.0489,31.0781,31700.0
2013-11-27 15:00:00,42.46,42.48,42.44,42.46,51600.0,31.0781,31.0928,31.0635,31.0781,51600.0
2013-11-27 15:05:00,42.46,42.5,42.46,42.49,26600.0,31.0781,31.1074,31.0781,31.1001,26600.0
2013-11-27 15:10:00,42.5,42.54,42.49,42.53,33500.0,31.1074,31.1367,31.1001,31.1294,33500.0
2013-11-27 15:15:00,42.54,42.54,42.48,42.48,57000.0,31.1367,31.1367,31.0928,31.0928,57000.0
2013-11-27 15:20:00,42.48,42.52,42.48,42.52,38200.0,31.0928,31.1221,31.0928,31.1221,38200.0
2013-11-27 15:25:00,42.52,42.53,42.51,42.52,26300.0,31.1221,31.1294,31.1147,31.1221,26300.0
2013-11-27 15:30:00,42.52,42.58,42.5,42.57,114000.0,31.1221,31.166,31.1074,31.1587,114000.0
2013-11-27 15:35:00,42.57,42.57,42.52,42.57,67300.0,31.1587,31.1587,31.1221,31.1587,67300.0
2013-11-27 15:40:00,42.57,42.58,42.55,42.55,61300.0,31.1587,31.166,31.144,31.144,61300.0
2013-11-27 15:45:00,42.55,42.55,42.52,42.52,81000.0,31.144,31.144,31.1221,31.1221,81000.0
2013-11-27 15:50:00,42.53,42.58,42.51,42.57,119600.0,31.1294,31.166,31.1147,31.1587,119600.0
2013-11-27 15:55:00,42.56,42.57,42.52,42.52,186200.0,31.1513,31.1587,31.1221,31.1221,186200.0
2013-11-29 09:30:00,42.63,42.74,42.51,42.73,109900.0,31.2026,31.2831,31.1147,31.2758,109900.0
2013-11-29 09:35:00,42.74,42.75,42.7,42.7,66000.0,31.2831,31.2904,31.2538,31.2538,66000.0
2013-11-29 09:40:00,42.71,42.78,42.7,42.75,50800.0,31.2611,31.3124,31.2538,31.2904,50800.0
2013-11-29 09:45:00,42.75,42.81,42.7,42.81,49600.0,31.2904,31.3343,31.2538,31.3343,49600.0
2013-11-29 09:50:00,42.8,42.87,42.75,42.86,70700.0,31.327,31.3782,31.2904,31.3709,70700.0
2013-11-29 09:55:00,42.86,42.86,42.82,42.83,42600.0,31.3709,31.3709,31.3416,31.349,42600.0
2013-11-29 10:00:00,42.84,42.87,42.8,42.81,56500.0,31.3563,31.3782,31.327,31.3343,56500.0
2013-11-29 10:05:00,42.81,42.86,42.8,42.81,46200.0,31.3343,31.3709,31.327,31.3343,46200.0
2013-11-29 10:10:00,42.8,42.86,42.8,42.85,34000.0,31.327,31.3709,31.327,31.3636,34000.0
2013-11-29 10:15:00,42.85,42.92,42.84,42.92,76500.0,31.3636,31.4148,31.3563,31.4148,76500.0
2013-11-29 10:20:00,42.92,42.94,42.91,42.94,31700.0,31.4148,31.4295,31.4075,31.4295,31700.0
2013-11-29 10:25:00,42.94,42.94,42.92,42.93,61800.0,31.4295,31.4295,31.4148,31.4222,61800.0
2013-11-29 10:30:00,42.93,43.0,42.92,42.99,155800.0,31.4222,31.4734,31.4148,31.4661,155800.0
2013-11-29 10:35:00,42.99,43.0,42.96,42.97,87300.0,31.4661,31.4734,31.4441,31.4514,87300.0
2013-11-29 10:40:00,42.97,42.97,42.96,42.97,22600.0,31.4514,31.4514,31.4441,31.4514,22600.0
2013-11-29 10:45:00,42.97,43.07,42.96,42.99,237000.0,31.4514,31.5246,31.4441,31.4661,237000.0
2013-11-29 10:50:00,42.99,43.05,42.99,43.02,52500.0,31.4661,31.51,31.4661,31.488,52500.0
2013-11-29 10:55:00,43.02,43.04,43.0,43.03,41900.0,31.488,31.5027,31.4734,31.4953,41900.0
2013-11-29 11:00:00,43.03,43.05,43.01,43.02,28000.0,31.4953,31.51,31.4807,31.488,28000.0
2013-11-29 11:05:00,43.03,43.04,43.02,43.04,24800.0,31.4953,31.5027,31.488,31.5027,24800.0
2013-11-29 11:10:00,43.05,43.08,43.04,43.05,28300.0,31.51,31.5319,31.5027,31.51,28300.0
2013-11-29 11:15:00,43.05,43.06,42.98,43.01,86600.0,31.51,31.5173,31.4588,31.4807,86600.0
2013-11-29 11:20:00,43.02,43.03,42.99,42.99,36100.0,31.488,31.4953,31.4661,31.4661,36100.0
2013-11-29 11:25:00,42.99,43.0,42.95,42.95,45100.0,31.4661,31.4734,31.4368,31.4368,45100.0
2013-11-29 11:30:00,42.96,43.0,42.95,43.0,62100.0,31.4441,31.4734,31.4368,31.4734,62100.0
2013-11-29 11:35:00,43.0,43.02,42.98,43.02,30900.0,31.4734,31.488,31.4588,31.488,30900.0
2013-11-29 11:40:00,43.01,43.01,43.0,43.0,17300.0,31.4807,31.4807,31.4734,31.4734,17300.0
2013-11-29 11:45:00,43.0,43.01,42.99,42.99,23200.0,31.4734,31.4807,31.4661,31.4661,23200.0
2013-11-29 11:50:00,42.99,43.0,42.98,42.99,26300.0,31.4661,31.4734,31.4588,31.4661,26300.0
2013-11-29 11:55:00,42.99,43.0,42.99,42.99,33100.0,31.4661,31.4734,31.4661,31.4661,33100.0
2013-11-29 12:00:00,43.0,43.01,42.99,42.99,34400.0,31.4734,31.4807,31.4661,31.4661,34400.0
2013-11-29 12:05:00,42.99,43.0,42.98,42.99,32100.0,31.4661,31.4734,31.4588,31.4661,32100.0
2013-11-29 12:10:00,43.0,43.02,43.0,43.0,35400.0,31.4734,31.488,31.4734,31.4734,35400.0
2013-11-29 12:15:00,43.0,43.01,42.98,43.01,57700.0,31.4734,31.4807,31.4588,31.4807,57700.0
2013-11-29 12:20:00,43.0,43.03,43.0,43.01,27700.0,31.4734,31.4953,31.4734,31.4807,27700.0
2013-11-29 12:25:00,43.0,43.02,42.98,42.98,55400.0,31.4734,31.488,31.4588,31.4588,55400.0
2013-11-29 12:30:00,42.98,43.0,42.97,42.97,55500.0,31.4588,31.4734,31.4514,31.4514,55500.0
2013-11-29 12:35:00,42.97,43.0,42.97,43.0,59300.0,31.4514,31.4734,31.4514,31.4734,59300.0
2013-11-29 12:40:00,43.0,43.0,42.98,42.98,57400.0,31.4734,31.4734,31.4588,31.4588,57400.0
2013-11-29 12:45:00,42.98,43.0,42.95,42.97,140000.0,31.4588,31.4734,31.4368,31.4514,140000.0
2013-11-29 12:50:00,42.96,43.0,42.94,43.0,380900.0,31.4441,31.4734,31.4295,31.4734,380900.0
2013-11-29 12:55:00,43.0,43.04,42.97,43.0,428200.0,31.4734,31.5027,31.4514,31.4734,428200.0
2013-12-02 09:30:00,42.95,43.0,42.75,42.77,95200.0,31.4368,31.4734,31.2904,31.305,95200.0
2013-12-02 09:35:00,42.77,42.94,42.77,42.92,59800.0,31.305,31.4295,31.305,31.4148,59800.0
2013-12-02 09:40:00,42.92,42.93,42.89,42.9,94000.0,31.4148,31.4222,31.3929,31.4002,94000.0
2013-12-02 09:45:00,42.89,42.92,42.89,42.9,88600.0,31.3929,31.4148,31.3929,31.4002,88600.0
2013-12-02 09:50:00,42.89,42.97,42.88,42.92,92400.0,31.3929,31.4514,31.3856,31.4148,92400.0
2013-12-02 09:55:00,42.92,42.93,42.9,42.93,333000.0,31.4148,31.4222,31.4002,31.4222,333000.0
2013-12-02 10:00:00,42.93,42.96,42.86,42.88,103200.0,31.4222,31.4441,31.3709,31.3856,103200.0
2013-12-02 10:05:00,42.89,42.92,42.84,42.85,99800.0,31.3929,31.4148,31.3563,31.3636,99800.0
2013-12-02 10:10:00,42.86,42.88,42.76,42.81,95600.0,31.3709,31.3856,31.2977,31.3343,95600.0
2013-12-02 10:15:00,42.81,42.84,42.75,42.75,170500.0,31.3343,31.3563,31.2904,31.2904,170500.0
2013-12-02 10:20:00,42.74,42.81,42.74,42.77,77200.0,31.2831,31.3343,31.2831,31.305,77200.0
2013-12-02 10:25:00,42.78,42.81,42.73,42.76,69600.0,31.3124,31.3343,31.2758,31.2977,69600.0
2013-12-02 10:30:00,42.77,42.79,42.72,42.76,62200.0,31.305,31.3197,31.2684,31.2977,62200.0
2013-12-02 10:35:00,42.77,42.77,42.74,42.77,36600.0,31.305,31.305,31.2831,31.305,36600.0
2013-12-02 10:40:00,42.77,42.79,42.75,42.79,45100.0,31.305,31.3197,31.2904,31.3197,45100.0
2013-12-02 10:45:00,42.8,42.83,42.78,42.83,57200.0,31.327,31.349,31.3124,31.349,57200.0
2013-12-02 10:50:00,42.83,42.83,42.76,42.78,65900.0,31.349,31.349,31.2977,31.3124,65900.0
2013-12-02 10:55:00,42.77,42.78,42.75,42.77,29200.0,31.305,31.3124,31.2904,31.305,29200.0
2013-12-02 11:00:00,42.77,42.78,42.75,42.76,56700.0,31.305,31.3124,31.2904,31.2977,56700.0
2013-12-02 11:05:00,42.76,42.78,42.75,42.77,20700.0,31.2977,31.3124,31.2904,31.305,20700.0
2013-12-02 11:10:00,42.77,42.77,42.76,42.76,18300.0,31.305,31.305,31.2977,31.2977,18300.0
2013-12-02 11:15:00,42.77,42.78,42.74,42.77,45700.0,31.305,31.3124,31.2831,31.305,45700.0
2013-12-02 11:20:00,42.77,42.78,42.76,42.76,39200.0,31.305,31.3124,31.2977,31.2977,39200.0
2013-12-02 11:25:00,42.76,42.76,42.72,42.73,28600.0,31.2977,31.2977,31.2684,31.2758,28600.0
2013-12-02 11:30:00,42.73,42.77,42.73,42.75,23100.0,31.2758,31.305,31.2758,31.2904,23100.0
2013-12-02 11:35:00,42.76,42.78,42.75,42.78,26800.0,31.2977,31.3124,31.2904,31.3124,26800.0
2013-12-02 11:40:00,42.77,42.78,42.76,42.77,15000.0,31.305,31.3124,31.2977,31.305,15000.0
2013-12-02 11:45:00,42.77,42.79,42.76,42.77,39100.0,31.305,31.3197,31.2977,31.305,39100.0
2013-12-02 11:50:00,42.77,42.8,42.77,42.8,73700.0,31.305,31.327,31.305,31.327,73700.0
2013-12-02 11:55:00,42.8,42.84,42.8,42.81,38000.0,31.327,31.3563,31.327,31.3343,38000.0
2013-12-02 12:00:00,42.81,42.83,42.81,42.82,5200.0,31.3343,31.349,31.3343,31.3416,5200.0
2013-12-02 12:05:00,42.82,42.82,42.8,42.82,26700.0,31.3416,31.3416,31.327,31.3416,26700.0
2013-12-02 12:10:00,42.83,42.83,42.81,42.81,9000.0,31.349,31.349,31.3343,31.3343,9000.0
2013-12-02 12:15:00,42.82,42.83,42.81,42.82,8700.0,31.3416,31.349,31.3343,31.3416,8700.0
2013-12-02 12:20:00,42.82,42.85,42.81,42.85,22800.0,31.3416,31.3636,31.3343,31.3636,22800.0
2013-12-02 12:25:00,42.85,42.87,42.84,42.87,14700.0,31.3636,31.3782,31.3563,31.3782,14700.0
2013-12-02 12:30:00,42.86,42.89,42.86,42.89,5300.0,31.3709,31.3929,31.3709,31.3929,5300.0
2013-12-02 12:35:00,42.9,42.9,42.89,42.89,16800.0,31.4002,31.4002,31.3929,31.3929,16800.0
2013-12-02 12:40:00,42.89,42.91,42.88,42.91,10800.0,31.3929,31.4075,31.3856,31.4075,10800.0
2013-12-02 12:45:00,42.91,42.92,42.91,42.92,13700.0,31.4075,31.4148,31.4075,31.4148,13700.0
2013-12-02 12:50:00,42.92,42.94,42.89,42.89,22400.0,31.4148,31.4295,31.3929,31.3929,22400.0
2013-12-02 12:55:00,42.89,42.9,42.88,42.89,6000.0,31.3929,31.4002,31.3856,31.3929,6000.0
2013-12-02 13:00:00,42.89,42.91,42.89,42.9,3700.0,31.3929,31.4075,31.3929,31.4002,3700.0
2013-12-02 13:05:00,42.9,42.92,42.89,42.92,10600.0,31.4002,31.4148,31.3929,31.4148,10600.0
2013-12-02 13:10:00,42.91,42.91,42.85,42.85,20800.0,31.4075,31.4075,31.3636,31.3636,20800.0
2013-12-02 13:15:00,42.85,42.86,42.85,42.86,19900.0,31.3636,31.3709,31.3636,31.3709,19900.0
2013-12-02 13:20:00,42.86,42.89,42.86,42.89,21100.0,31.3709,31.3929,31.3709,31.3929,21100.0
2013-12-02 13:25:00,42.89,42.89,42.86,42.86,10800.0,31.3929,31.3929,31.3709,31.3709,10800.0
2013-12-02 13:30:00,42.85,42.86,42.84,42.86,14700.0,31.3636,31.3709,31.3563,31.3709,14700.0
2013-12-02 13:35:00,42.87,42.87,42.86,42.87,3100.0,31.3782,31.3782,31.3709,31.3782,3100.0
2013-12-02 13:40:00,42.87,42.88,42.84,42.86,33500.0,31.3782,31.3856,31.3563,31.3709,33500.0
2013-12-02 13:45:00,42.86,42.9,42.85,42.89,41200.0,31.3709,31.4002,31.3636,31.3929,41200.0
2013-12-02 13:50:00,42.89,42.92,42.89,42.92,8000.0,31.3929,31.4148,31.3929,31.4148,8000.0
2013-12-02 13:55:00,42.92,42.92,42.91,42.92,11900.0,31.4148,31.4148,31.4075,31.4148,11900.0
2013-12-02 14:00:00,42.92,42.92,42.88,42.88,21400.0,31.4148,31.4148,31.3856,31.3856,21400.0
2013-12-02 14:05:00,42.88,42.88,42.84,42.86,19900.0,31.3856,31.3856,31.3563,31.3709,19900.0
2013-12-02 14:10:00,42.85,42.88,42.84,42.87,19700.0,31.3636,31.3856,31.3563,31.3782,19700.0
2013-12-02 14:15:00,42.87,42.88,42.85,42.87,19800.0,31.3782,31.3856,31.3636,31.3782,19800.0
2013-12-02 14:20:00,42.88,42.88,42.85,42.86,29800.0,31.3856,31.3856,31.3636,31.3709,29800.0
2013-12-02 14:25:00,42.86,42.86,42.83,42.83,26300.0,31.3709,31.3709,31.349,31.349,26300.0
2013-12-02 14:30:00,42.83,42.84,42.79,42.79,27000.0,31.349,31.3563,31.3197,31.3197,27000.0
2013-12-02 14:35:00,42.8,42.82,42.78,42.81,25100.0,31.327,31.3416,31.3124,31.3343,25100.0
2013-12-02 14:40:00,42.82,42.82,42.78,42.78,20300.0,31.3416,31.3416,31.3124,31.3124,20300.0
2013-12-02 14:45:00,42.78,42.8,42.76,42.8,20000.0,31.3124,31.327,31.2977,31.327,20000.0
2013-12-02 14:50:00,42.8,42.82,42.79,42.81,28700.0,31.327,31.3416,31.3197,31.3343,28700.0
2013-12-02 14:55:00,42.81,42.84,42.8,42.84,16500.0,31.3343,31.3563,31.327,31.3563,16500.0
2013-12-02 15:00:00,42.83,42.84,42.82,42.83,18900.0,31.349,31.3563,31.3416,31.349,18900.0
2013-12-02 15:05:00,42.82,42.83,42.82,42.82,8000.0,31.3416,31.349,31.3416,31.3416,8000.0
2013-12-02 15:10:00,42.82,42.83,42.82,42.83,49800.0,31.3416,31.349,31.3416,31.349,49800.0
2013-12-02 15:15:00,42.83,42.86,42.82,42.86,30700.0,31.349,31.3709,31.3416,31.3709,30700.0
2013-12-02 15:20:00,42.85,42.87,42.84,42.87,44400.0,31.3636,31.3782,31.3563,31.3782,44400.0
2013-12-02 15:25:00,42.87,42.87,42.8,42.82,94000.0,31.3782,31.3782,31.327,31.3416,94000.0
2013-12-02 15:30:00,42.81,42.82,42.76,42.79,65500.0,31.3343,31.3416,31.2977,31.3197,65500.0
2013-12-02 15:35:00,42.78,42.8,42.78,42.79,19300.0,31.3124,31.327,31.3124,31.3197,19300.0
2013-12-02 15:40:00,42.8,42.8,42.75,42.77,57300.0,31.327,31.327,31.2904,31.305,57300.0
2013-12-02 15:45:00,42.77,42.85,42.76,42.85,137400.0,31.305,31.3636,31.2977,31.3636,137400.0
2013-12-02 15:50:00,42.84,42.85,42.75,42.79,171300.0,31.3563,31.3636,31.2904,31.3197,171300.0
2013-12-02 15:55:00,42.79,42.82,42.75,42.82,407700.0,31.3197,31.3416,31.2904,31.3416,407700.0
2013-12-03 09:30:00,42.62,42.81,42.39,42.8,167500.0,31.1953,31.3343,31.0269,31.327,167500.0
2013-12-03 09:35:00,42.81,42.93,42.81,42.86,82900.0,31.3343,31.4222,31.3343,31.3709,82900.0
2013-12-03 09:40:00,42.86,42.89,42.77,42.79,132100.0,31.3709,31.3929,31.305,31.3197,132100.0
2013-12-03 09:45:00,42.79,42.84,42.78,42.8,91100.0,31.3197,31.3563,31.3124,31.327,91100.0
2013-12-03 09:50:00,42.8,42.89,42.8,42.86,179700.0,31.327,31.3929,31.327,31.3709,179700.0
2013-12-03 09:55:00,42.87,42.91,42.84,42.88,94900.0,31.3782,31.4075,31.3563,31.3856,94900.0
2013-12-03 10:00:00,42.89,42.94,42.85,42.86,100000.0,31.3929,31.4295,31.3636,31.3709,100000.0
2013-12-03 10:05:00,42.86,42.93,42.86,42.89,115100.0,31.3709,31.4222,31.3709,31.3929,115100.0
2013-12-03 10:10:00,42.9,42.9,42.84,42.85,87800.0,31.4002,31.4002,31.3563,31.3636,87800.0
2013-12-03 10:15:00,42.85,42.91,42.84,42.88,73500.0,31.3636,31.4075,31.3563,31.3856,73500.0
2013-12-03 10:20:00,42.87,42.91,42.85,42.87,57000.0,31.3782,31.4075,31.3636,31.3782,57000.0
2013-12-03 10:25:00,42.87,42.91,42.87,42.9,93500.0,31.3782,31.4075,31.3782,31.4002,93500.0
2013-12-03 10:30:00,42.89,42.91,42.88,42.9,38000.0,31.3929,31.4075,31.3856,31.4002,38000.0
2013-12-03 10:35:00,42.9,42.91,42.84,42.9,153800.0,31.4002,31.4075,31.3563,31.4002,153800.0
2013-12-03 10:40:00,42.9,42.91,42.88,42.9,56100.0,31.4002,31.4075,31.3856,31.4002,56100.0
2013-12-03 10:45:00,42.89,42.9,42.85,42.86,75000.0,31.3929,31.4002,31.3636,31.3709,75000.0
2013-12-03 10:50:00,42.86,42.86,42.82,42.84,34700.0,31.3709,31.3709,31.3416,31.3563,34700.0
2013-12-03 10:55:00,42.84,42.87,42.83,42.87,14500.0,31.3563,31.3782,31.349,31.3782,14500.0
2013-12-03 11:00:00,42.87,42.88,42.84,42.85,59900.0,31.3782,31.3856,31.3563,31.3636,59900.0
2013-12-03 11:05:00,42.86,42.9,42.84,42.89,73700.0,31.3709,31.4002,31.3563,31.3929,73700.0
2013-12-03 11:10:00,42.89,42.91,42.88,42.89,56800.0,31.3929,31.4075,31.3856,31.3929,56800.0
2013-12-03 11:15:00,42.89,42.9,42.84,42.86,138900.0,31.3929,31.4002,31.3563,31.3709,138900.0
2013-12-03 11:20:00,42.86,42.87,42.85,42.87,21300.0,31.3709,31.3782,31.3636,31.3782,21300.0
2013-12-03 11:25:00,42.87,42.87,42.8,42.8,98600.0,31.3782,31.3782,31.327,31.327,98600.0
2013-12-03 11:30:00,42.8,42.8,42.75,42.78,187800.0,31.327,31.327,31.2904,31.3124,187800.0
2013-12-03 11:35:00,42.78,42.86,42.78,42.85,57500.0,31.3124,31.3709,31.3124,31.3636,57500.0
2013-12-03 11:40:00,42.86,42.86,42.8,42.82,74600.0,31.3709,31.3709,31.327,31.3416,74600.0
2013-12-03 11:45:00,42.82,42.84,42.78,42.83,69900.0,31.3416,31.3563,31.3124,31.349,69900.0
2013-12-03 11:50:00,42.82,42.83,42.78,42.79,90600.0,31.3416,31.349,31.3124,31.3197,90600.0
2013-12-03 11:55:00,42.79,42.85,42.79,42.83,43500.0,31.3197,31.3636,31.3197,31.349,43500.0
2013-12-03 12:00:00,42.83,42.83,42.79,42.8,27100.0,31.349,31.349,31.3197,31.327,27100.0
2013-12-03 12:05:00,42.8,42.84,42.8,42.82,43900.0,31.327,31.3563,31.327,31.3416,43900.0
2013-12-03 12:10:00,42.82,42.85,42.81,42.85,34100.0,31.3416,31.3636,31.3343,31.3636,34100.0
2013-12-03 12:15:00,42.85,42.89,42.84,42.89,51600.0,31.3636,31.3929,31.3563,31.3929,51600.0
2013-12-03 12:20:00,42.89,42.9,42.86,42.86,37100.0,31.3929,31.4002,31.3709,31.3709,37100.0
2013-12-03 12:25:00,42.86,42.87,42.79,42.8,34600.0,31.3709,31.3782,31.3197,31.327,34600.0
2013-12-03 12:30:00,42.79,42.8,42.76,42.76,31600.0,31.3197,31.327,31.2977,31.2977,31600.0
2013-12-03 12:35:00,42.76,42.82,42.76,42.81,57000.0,31.2977,31.3416,31.2977,31.3343,57000.0
2013-12-03 12:40:00,42.81,42.84,42.81,42.84,12100.0,31.3343,31.3563,31.3343,31.3563,12100.0
2013-12-03 12:45:00,42.84,42.84,42.79,42.8,26500.0,31.3563,31.3563,31.3197,31.327,26500.0
2013-12-03 12:50:00,42.79,42.81,42.79,42.8,22900.0,31.3197,31.3343,31.3197,31.327,22900.0
2013-12-03 12:55:00,42.8,42.81,42.79,42.79,45700.0,31.327,31.3343,31.3197,31.3197,45700.0
2013-12-03 13:00:00,42.79,42.8,42.72,42.73,34700.0,31.3197,31.327,31.2684,31.2758,34700.0
2013-12-03 13:05:00,42.72,42.75,42.72,42.75,28000.0,31.2684,31.2904,31.2684,31.2904,28000.0
2013-12-03 13:10:00,42.74,42.75,42.69,42.71,30100.0,31.2831,31.2904,31.2465,31.2611,30100.0
2013-12-03 13:15:00,42.71,42.75,42.71,42.75,22800.0,31.2611,31.2904,31.2611,31.2904,22800.0
2013-12-03 13:20:00,42.75,42.76,42.72,42.73,37400.0,31.2904,31.2977,31.2684,31.2758,37400.0
2013-12-03 13:25:00,42.72,42.74,42.67,42.71,100900.0,31.2684,31.2831,31.2319,31.2611,100900.0
2013-12-03 13:30:00,42.71,42.74,42.7,42.73,32000.0,31.2611,31.2831,31.2538,31.2758,32000.0
2013-12-03 13:35:00,42.72,42.77,42.72,42.76,44600.0,31.2684,31.305,31.2684,31.2977,44600.0
2013-12-03 13:40:00,42.76,42.77,42.72,42.72,45100.0,31.2977,31.305,31.2684,31.2684,45100.0
2013-12-03 13:45:00,42.73,42.79,42.73,42.78,18000.0,31.2758,31.3197,31.2758,31.3124,18000.0
2013-12-03 13:50:00,42.78,42.8,42.77,42.79,28000.0,31.3124,31.327,31.305,31.3197,28000.0
2013-12-03 13:55:00,42.8,42.81,42.79,42.8,23000.0,31.327,31.3343,31.3197,31.327,23000.0
2013-12-03 14:00:00,42.8,42.81,42.78,42.78,32800.0,31.327,31.3343,31.3124,31.3124,32800.0
2013-12-03 14:05:00,42.78,42.8,42.77,42.77,38300.0,31.3124,31.327,31.305,31.305,38300.0
2013-12-03 14:10:00,42.77,42.8,42.77,42.8,16400.0,31.305,31.327,31.305,31.327,16400.0
2013-12-03 14:15:00,42.79,42.8,42.72,42.74,54900.0,31.3197,31.327,31.2684,31.2831,54900.0
2013-12-03 14:20:00,42.74,42.76,42.73,42.74,146900.0,31.2831,31.2977,31.2758,31.2831,146900.0
2013-12-03 14:25:00,42.73,42.76,42.72,42.75,68200.0,31.2758,31.2977,31.2684,31.2904,68200.0
2013-12-03 14:30:00,42.75,42.81,42.75,42.8,62100.0,31.2904,31.3343,31.2904,31.327,62100.0
2013-12-03 14:35:00,42.8,42.83,42.8,42.81,42500.0,31.327,31.349,31.327,31.3343,42500.0
2013-12-03 14:40:00,42.81,42.82,42.76,42.76,56500.0,31.3343,31.3416,31.2977,31.2977,56500.0
2013-12-03 14:45:00,42.77,42.8,42.77,42.8,22600.0,31.305,31.327,31.305,31.327,22600.0
2013-12-03 14:50:00,42.8,42.83,42.79,42.82,18500.0,31.327,31.349,31.3197,31.3416,18500.0
2013-12-03 14:55:00,42.83,42.83,42.81,42.82,22000.0,31.349,31.349,31.3343,31.3416,22000.0
2013-12-03 15:00:00,42.82,42.82,42.78,42.8,45500.0,31.3416,31.3416,31.3124,31.327,45500.0
2013-12-03 15:05:00,42.79,42.81,42.79,42.8,23700.0,31.3197,31.3343,31.3197,31.327,23700.0
2013-12-03 15:10:00,42.8,42.81,42.79,42.79,94200.0,31.327,31.3343,31.3197,31.3197,94200.0
2013-12-03 15:15:00,42.79,42.79,42.76,42.79,136900.0,31.3197,31.3197,31.2977,31.3197,136900.0
2013-12-03 15:20:00,42.79,42.81,42.7,42.71,93000.0,31.3197,31.3343,31.2538,31.2611,93000.0
2013-12-03 15:25:00,42.71,42.72,42.69,42.69,96400.0,31.2611,31.2684,31.2465,31.2465,96400.0
2013-12-03 15:30:00,42.69,42.77,42.69,42.77,197400.0,31.2465,31.305,31.2465,31.305,197400.0
2013-12-03 15:35:00,42.77,42.77,42.74,42.75,149400.0,31.305,31.305,31.2831,31.2904,149400.0
2013-12-03 15:40:00,42.75,42.76,42.7,42.75,138600.0,31.2904,31.2977,31.2538,31.2904,138600.0
2013-12-03 15:45:00,42.75,42.79,42.74,42.78,161000.0,31.2904,31.3197,31.2831,31.3124,161000.0
2013-12-03 15:50:00,42.79,42.81,42.76,42.8,226000.0,31.3197,31.3343,31.2977,31.327,226000.0
2013-12-03 15:55:00,42.79,42.85,42.79,42.83,232400.0,31.3197,31.3636,31.3197,31.349,232400.0
2013-12-04 09:30:00,42.67,42.86,42.54,42.77,129200.0,31.2319,31.3709,31.1367,31.305,129200.0
2013-12-04 09:35:00,42.77,42.93,42.76,42.9,61500.0,31.305,31.4222,31.2977,31.4002,61500.0
2013-12-04 09:40:00,42.9,42.92,42.83,42.89,34200.0,31.4002,31.4148,31.349,31.3929,34200.0
2013-12-04 09:45:00,42.9,42.98,42.89,42.96,68500.0,31.4002,31.4588,31.3929,31.4441,68500.0
2013-12-04 09:50:00,42.97,42.98,42.91,42.92,91700.0,31.4514,31.4588,31.4075,31.4148,91700.0
2013-12-04 09:55:00,42.93,43.01,42.93,42.95,114500.0,31.4222,31.4807,31.4222,31.4368,114500.0
2013-12-04 10:00:00,42.95,43.05,42.92,43.03,100700.0,31.4368,31.51,31.4148,31.4953,100700.0
2013-12-04 10:05:00,43.03,43.07,43.0,43.0,82100.0,31.4953,31.5246,31.4734,31.4734,82100.0
2013-12-04 10:10:00,43.0,43.05,42.97,43.0,155500.0,31.4734,31.51,31.4514,31.4734,155500.0
2013-12-04 10:15:00,43.01,43.04,42.99,43.0,42700.0,31.4807,31.5027,31.4661,31.4734,42700.0
2013-12-04 10:20:00,43.01,43.04,42.97,42.97,39800.0,31.4807,31.5027,31.4514,31.4514,39800.0
2013-12-04 10:25:00,42.97,42.98,42.9,42.91,43300.0,31.4514,31.4588,31.4002,31.4075,43300.0
2013-12-04 10:30:00,42.91,43.0,42.91,42.94,77500.0,31.4075,31.4734,31.4075,31.4295,77500.0
2013-12-04 10:35:00,42.94,42.97,42.93,42.95,39100.0,31.4295,31.4514,31.4222,31.4368,39100.0
2013-12-04 10:40:00,42.96,43.0,42.94,42.95,121300.0,31.4441,31.4734,31.4295,31.4368,121300.0
2013-12-04 10:45:00,42.95,43.02,42.93,43.01,95500.0,31.4368,31.488,31.4222,31.4807,95500.0
2013-12-04 10:50:00,43.02,43.03,42.96,42.97,28800.0,31.488,31.4953,31.4441,31.4514,28800.0
2013-12-04 10:55:00,42.97,42.97,42.92,42.94,65000.0,31.4514,31.4514,31.4148,31.4295,65000.0
2013-12-04 11:00:00,42.93,42.93,42.85,42.88,60100.0,31.4222,31.4222,31.3636,31.3856,60100.0
2013-12-04 11:05:00,42.88,42.93,42.86,42.93,44200.0,31.3856,31.4222,31.3709,31.4222,44200.0
2013-12-04 11:10:00,42.94,42.95,42.92,42.94,36800.0,31.4295,31.4368,31.4148,31.4295,36800.0
2013-12-04 11:15:00,42.94,42.94,42.88,42.91,59400.0,31.4295,31.4295,31.3856,31.4075,59400.0
2013-12-04 11:20:00,42.91,42.94,42.89,42.93,41200.0,31.4075,31.4295,31.3929,31.4222,41200.0
2013-12-04 11:25:00,42.93,42.97,42.93,42.96,64500.0,31.4222,31.4514,31.4222,31.4441,64500.0
2013-12-04 11:30:00,42.95,42.96,42.9,42.9,32400.0,31.4368,31.4441,31.4002,31.4002,32400.0
2013-12-04 11:35:00,42.91,42.91,42.87,42.9,16600.0,31.4075,31.4075,31.3782,31.4002,16600.0
2013-12-04 11:40:00,42.9,42.9,42.86,42.87,22700.0,31.4002,31.4002,31.3709,31.3782,22700.0
2013-12-04 11:45:00,42.86,42.88,42.82,42.82,27900.0,31.3709,31.3856,31.3416,31.3416,27900.0
2013-12-04 11:50:00,42.82,42.89,42.82,42.89,17900.0,31.3416,31.3929,31.3416,31.3929,17900.0
2013-12-04 11:55:00,42.89,42.89,42.82,42.82,37300.0,31.3929,31.3929,31.3416,31.3416,37300.0
2013-12-04 12:00:00,42.83,42.83,42.73,42.76,114900.0,31.349,31.349,31.2758,31.2977,114900.0
2013-12-04 12:05:00,42.77,42.77,42.68,42.71,74300.0,31.305,31.305,31.2392,31.2611,74300.0
2013-12-04 12:10:00,42.72,42.72,42.64,42.66,67900.0,31.2684,31.2684,31.2099,31.2245,67900.0
2013-12-04 12:15:00,42.66,42.67,42.61,42.62,61100.0,31.2245,31.2319,31.1879,31.1953,61100.0
2013-12-04 12:20:00,42.62,42.66,42.59,42.64,95400.0,31.1953,31.2245,31.1733,31.2099,95400.0
2013-12-04 12:25:00,42.63,42.63,42.58,42.59,44700.0,31.2026,31.2026,31.166,31.1733,44700.0
2013-12-04 12:30:00,42.6,42.65,42.58,42.65,99700.0,31.1806,31.2172,31.166,31.2172,99700.0
2013-12-04 12:35:00,42.66,42.69,42.63,42.69,36600.0,31.2245,31.2465,31.2026,31.2465,36600.0
2013-12-04 12:40:00,42.69,42.69,42.62,42.67,29800.0,31.2465,31.2465,31.1953,31.2319,29800.0
2013-12-04 12:45:00,42.66,42.69,42.6,42.61,45600.0,31.2245,31.2465,31.1806,31.1879,45600.0
2013-12-04 12:50:00,42.61,42.62,42.59,42.59,42800.0,31.1879,31.1953,31.1733,31.1733,42800.0
2013-12-04 12:55:00,42.59,42.6,42.59,42.59,15400.0,31.1733,31.1806,31.1733,31.1733,15400.0
2013-12-04 13:00:00,42.59,42.62,42.55,42.6,48200.0,31.1733,31.1953,31.144,31.1806,48200.0
2013-12-04 13:05:00,42.61,42.62,42.54,42.55,54800.0,31.1879,31.1953,31.1367,31.144,54800.0
2013-12-04 13:10:00,42.55,42.55,42.39,42.4,171500.0,31.144,31.144,31.0269,31.0342,171500.0
2013-12-04 13:15:00,42.4,42.52,42.39,42.52,228800.0,31.0342,31.1221,31.0269,31.1221,228800.0
2013-12-04 13:20:00,42.52,42.52,42.44,42.45,296800.0,31.1221,31.1221,31.0635,31.0708,296800.0
2013-12-04 13:25:00,42.44,42.46,42.4,42.4,60200.0,31.0635,31.0781,31.0342,31.0342,60200.0
2013-12-04 13:30:00,42.39,42.4,42.22,42.29,209500.0,31.0269,31.0342,30.9025,30.9537,209500.0
2013-12-04 13:35:00,42.29,42.33,42.27,42.31,85100.0,30.9537,30.983,30.9391,30.9684,85100.0
2013-12-04 13:40:00,42.3,42.32,42.26,42.27,76000.0,30.961,30.9757,30.9318,30.9391,76000.0
2013-12-04 13:45:00,42.26,42.33,42.26,42.32,60200.0,30.9318,30.983,30.9318,30.9757,60200.0
2013-12-04 13:50:00,42.31,42.31,42.28,42.31,40500.0,30.9684,30.9684,30.9464,30.9684,40500.0
2013-12-04 13:55:00,42.31,42.32,42.28,42.31,29900.0,30.9684,30.9757,30.9464,30.9684,29900.0
2013-12-04 14:00:00,42.31,42.35,42.3,42.34,53600.0,30.9684,30.9976,30.961,30.9903,53600.0
2013-12-04 14:05:00,42.34,42.36,42.31,42.31,35600.0,30.9903,31.005,30.9684,30.9684,35600.0
2013-12-04 14:10:00,42.31,42.38,42.31,42.36,55200.0,30.9684,31.0196,30.9684,31.005,55200.0
2013-12-04 14:15:00,42.36,42.39,42.34,42.37,49800.0,31.005,31.0269,30.9903,31.0123,49800.0
2013-12-04 14:20:00,42.37,42.37,42.33,42.36,34600.0,31.0123,31.0123,30.983,31.005,34600.0
2013-12-04 14:25:00,42.36,42.4,42.36,42.37,55600.0,31.005,31.0342,31.005,31.0123,55600.0
2013-12-04 14:30:00,42.38,42.43,42.38,42.42,39500.0,31.0196,31.0562,31.0196,31.0489,39500.0
2013-12-04 14:35:00,42.43,42.49,42.41,42.46,80900.0,31.0562,31.1001,31.0415,31.0781,80900.0
2013-12-04 14:40:00,42.46,42.47,42.45,42.45,27500.0,31.0781,31.0855,31.0708,31.0708,27500.0
2013-12-04 14:45:00,42.46,42.47,42.44,42.45,26600.0,31.0781,31.0855,31.0635,31.0708,26600.0
2013-12-04 14:50:00,42.44,42.46,42.44,42.45,30100.0,31.0635,31.0781,31.0635,31.0708,30100.0
2013-12-04 14:55:00,42.45,42.46,42.41,42.42,38400.0,31.0708,31.0781,31.0415,31.0489,38400.0
2013-12-04 15:00:00,42.42,42.43,42.36,42.36,86500.0,31.0489,31.0562,31.005,31.005,86500.0
2013-12-04 15:05:00,42.37,42.4,42.36,42.38,45600.0,31.0123,31.0342,31.005,31.0196,45600.0
2013-12-04 15:10:00,42.37,42.39,42.36,42.38,40900.0,31.0123,31.0269,31.005,31.0196,40900.0
2013-12-04 15:15:00,42.39,42.45,42.38,42.44,103600.0,31.0269,31.0708,31.0196,31.0635,103600.0
2013-12-04 15:20:00,42.44,42.45,42.42,42.42,36300.0,31.0635,31.0708,31.0489,31.0489,36300.0
2013-12-04 15:25:00,42.43,42.44,42.41,42.44,120100.0,31.0562,31.0635,31.0415,31.0635,120100.0
2013-12-04 15:30:00,42.44,42.46,42.43,42.45,166200.0,31.0635,31.0781,31.0562,31.0708,166200.0
2013-12-04 15:35:00,42.46,42.51,42.46,42.48,119600.0,31.0781,31.1147,31.0781,31.0928,119600.0
2013-12-04 15:40:00,42.48,42.52,42.48,42.51,55600.0,31.0928,31.1221,31.0928,31.1147,55600.0
2013-12-04 15:45:00,42.51,42.52,42.46,42.46,65500.0,31.1147,31.1221,31.0781,31.0781,65500.0
2013-12-04 15:50:00,42.46,42.48,42.44,42.48,194000.0,31.0781,31.0928,31.0635,31.0928,194000.0
2013-12-04 15:55:00,42.47,42.48,42.43,42.43,282100.0,31.0855,31.0928,31.0562,31.0562,282100.0
2013-12-05 09:30:00,42.48,42.55,42.39,42.52,89900.0,31.0928,31.144,31.0269,31.1221,89900.0
2013-12-05 09:35:00,42.53,42.65,42.49,42.6,49400.0,31.1294,31.2172,31.1001,31.1806,49400.0
2013-12-05 09:40:00,42.61,42.64,42.44,42.45,62000.0,31.1879,31.2099,31.0635,31.0708,62000.0
2013-12-05 09:45:00,42.45,42.54,42.39,42.52,80300.0,31.0708,31.1367,31.0269,31.1221,80300.0
2013-12-05 09:50:00,42.53,42.57,42.49,42.54,59500.0,31.1294,31.1587,31.1001,31.1367,59500.0
2013-12-05 09:55:00,42.54,42.59,42.54,42.59,41500.0,31.1367,31.1733,31.1367,31.1733,41500.0
2013-12-05 10:00:00,42.58,42.72,42.57,42.7,88000.0,31.166,31.2684,31.1587,31.2538,88000.0
2013-12-05 10:05:00,42.7,42.72,42.66,42.66,59200.0,31.2538,31.2684,31.2245,31.2245,59200.0
2013-12-05 10:10:00,42.66,42.68,42.63,42.65,78900.0,31.2245,31.2392,31.2026,31.2172,78900.0
2013-12-05 10:15:00,42.64,42.66,42.63,42.65,59800.0,31.2099,31.2245,31.2026,31.2172,59800.0
2013-12-05 10:20:00,42.65,42.66,42.59,42.6,63600.0,31.2172,31.2245,31.1733,31.1806,63600.0
2013-12-05 10:25:00,42.59,42.64,42.57,42.62,33300.0,31.1733,31.2099,31.1587,31.1953,33300.0
2013-12-05 10:30:00,42.62,42.65,42.61,42.62,44700.0,31.1953,31.2172,31.1879,31.1953,44700.0
2013-12-05 10:35:00,42.62,42.67,42.61,42.67,44500.0,31.1953,31.2319,31.1879,31.2319,44500.0
2013-12-05 10:40:00,42.67,42.69,42.61,42.61,55100.0,31.2319,31.2465,31.1879,31.1879,55100.0
2013-12-05 10:45:00,42.61,42.64,42.58,42.64,52500.0,31.1879,31.2099,31.166,31.2099,52500.0
2013-12-05 10:50:00,42.64,42.65,42.63,42.65,69600.0,31.2099,31.2172,31.2026,31.2172,69600.0
2013-12-05 10:55:00,42.65,42.65,42.63,42.64,50900.0,31.2172,31.2172,31.2026,31.2099,50900.0
2013-12-05 11:00:00,42.64,42.68,42.6,42.66,91600.0,31.2099,31.2392,31.1806,31.2245,91600.0
2013-12-05 11:05:00,42.66,42.66,42.63,42.64,33000.0,31.2245,31.2245,31.2026,31.2099,33000.0
2013-12-05 11:10:00,42.64,42.65,42.61,42.62,35600.0,31.2099,31.2172,31.1879,31.1953,35600.0
2013-12-05 11:15:00,42.62,42.66,42.61,42.65,111500.0,31.1953,31.2245,31.1879,31.2172,111500.0
2013-12-05 11:20:00,42.65,42.66,42.64,42.64,53300.0,31.2172,31.2245,31.2099,31.2099,53300.0
2013-12-05 11:25:00,42.65,42.66,42.6,42.61,42100.0,31.2172,31.2245,31.1806,31.1879,42100.0
2013-12-05 11:30:00,42.61,42.62,42.58,42.59,35700.0,31.1879,31.1953,31.166,31.1733,35700.0
2013-12-05 11:35:00,42.58,42.59,42.52,42.57,39200.0,31.166,31.1733,31.1221,31.1587,39200.0
2013-12-05 11:40:00,42.57,42.61,42.55,42.61,18400.0,31.1587,31.1879,31.144,31.1879,18400.0
2013-12-05 11:45:00,42.62,42.62,42.57,42.57,18500.0,31.1953,31.1953,31.1587,31.1587,18500.0
2013-12-05 11:50:00,42.58,42.61,42.58,42.61,26800.0,31.166,31.1879,31.166,31.1879,26800.0
2013-12-05 11:55:00,42.61,42.61,42.59,42.61,15000.0,31.1879,31.1879,31.1733,31.1879,15000.0
2013-12-05 12:00:00,42.61,42.66,42.61,42.65,41300.0,31.1879,31.2245,31.1879,31.2172,41300.0
2013-12-05 12:05:00,42.64,42.65,42.64,42.64,20600.0,31.2099,31.2172,31.2099,31.2099,20600.0
2013-12-05 12:10:00,42.65,42.66,42.63,42.63,39500.0,31.2172,31.2245,31.2026,31.2026,39500.0
2013-12-05 12:15:00,42.64,42.64,42.62,42.63,29200.0,31.2099,31.2099,31.1953,31.2026,29200.0
2013-12-05 12:20:00,42.64,42.64,42.62,42.62,17400.0,31.2099,31.2099,31.1953,31.1953,17400.0
2013-12-05 12:25:00,42.62,42.65,42.62,42.64,21300.0,31.1953,31.2172,31.1953,31.2099,21300.0
2013-12-05 12:30:00,42.65,42.65,42.62,42.62,17200.0,31.2172,31.2172,31.1953,31.1953,17200.0
2013-12-05 12:35:00,42.62,42.64,42.6,42.64,14700.0,31.1953,31.2099,31.1806,31.2099,14700.0
2013-12-05 12:40:00,42.64,42.66,42.63,42.66,28300.0,31.2099,31.2245,31.2026,31.2245,28300.0
2013-12-05 12:45:00,42.66,42.69,42.65,42.68,16200.0,31.2245,31.2465,31.2172,31.2392,16200.0
2013-12-05 12:50:00,42.68,42.69,42.68,42.69,9300.0,31.2392,31.2465,31.2392,31.2465,9300.0
2013-12-05 12:55:00,42.69,42.69,42.65,42.65,28300.0,31.2465,31.2465,31.2172,31.2172,28300.0
2013-12-05 13:00:00,42.64,42.65,42.63,42.64,22800.0,31.2099,31.2172,31.2026,31.2099,22800.0
2013-12-05 13:05:00,42.65,42.67,42.64,42.66,24100.0,31.2172,31.2319,31.2099,31.2245,24100.0
2013-12-05 13:10:00,42.66,42.68,42.66,42.66,16400.0,31.2245,31.2392,31.2245,31.2245,16400.0
2013-12-05 13:15:00,42.65,42.65,42.61,42.61,20400.0,31.2172,31.2172,31.1879,31.1879,20400.0
2013-12-05 13:20:00,42.61,42.62,42.56,42.56,44600.0,31.1879,31.1953,31.1513,31.1513,44600.0
2013-12-05 13:25:00,42.56,42.57,42.52,42.54,23000.0,31.1513,31.1587,31.1221,31.1367,23000.0
2013-12-05 13:30:00,42.55,42.58,42.55,42.56,41600.0,31.144,31.166,31.144,31.1513,41600.0
2013-12-05 13:35:00,42.56,42.58,42.56,42.57,18800.0,31.1513,31.166,31.1513,31.1587,18800.0
2013-12-05 13:40:00,42.58,42.58,42.55,42.55,15100.0,31.166,31.166,31.144,31.144,15100.0
2013-12-05 13:45:00,42.55,42.56,42.51,42.52,24700.0,31.144,31.1513,31.1147,31.1221,24700.0
2013-12-05 13:50:00,42.52,42.54,42.51,42.54,19500.0,31.1221,31.1367,31.1147,31.1367,19500.0
2013-12-05 13:55:00,42.55,42.55,42.49,42.49,32100.0,31.144,31.144,31.1001,31.1001,32100.0
2013-12-05 14:00:00,42.49,42.52,42.49,42.52,15900.0,31.1001,31.1221,31.1001,31.1221,15900.0
2013-12-05 14:05:00,42.52,42.55,42.51,42.51,33200.0,31.1221,31.144,31.1147,31.1147,33200.0
2013-12-05 14:10:00,42.51,42.52,42.43,42.43,39500.0,31.1147,31.1221,31.0562,31.0562,39500.0
2013-12-05 14:15:00,42.43,42.43,42.39,42.4,64700.0,31.0562,31.0562,31.0269,31.0342,64700.0
2013-12-05 14:20:00,42.4,42.46,42.4,42.45,27300.0,31.0342,31.0781,31.0342,31.0708,27300.0
2013-12-05 14:25:00,42.45,42.51,42.44,42.51,55200.0,31.0708,31.1147,31.0635,31.1147,55200.0
2013-12-05 14:30:00,42.51,42.55,42.5,42.54,72900.0,31.1147,31.144,31.1074,31.1367,72900.0
2013-12-05 14:35:00,42.54,42.58,42.54,42.58,51100.0,31.1367,31.166,31.1367,31.166,51100.0
2013-12-05 14:40:00,42.58,42.58,42.55,42.56,27600.0,31.166,31.166,31.144,31.1513,27600.0
2013-12-05 14:45:00,42.55,42.58,42.54,42.54,33900.0,31.144,31.166,31.1367,31.1367,33900.0
2013-12-05 14:50:00,42.54,42.55,42.51,42.51,66700.0,31.1367,31.144,31.1147,31.1147,66700.0
2013-12-05 14:55:00,42.52,42.52,42.48,42.51,302200.0,31.1221,31.1221,31.0928,31.1147,302200.0
2013-12-05 15:00:00,42.5,42.55,42.48,42.54,44300.0,31.1074,31.144,31.0928,31.1367,44300.0
2013-12-05 15:05:00,42.55,42.58,42.54,42.58,29000.0,31.144,31.166,31.1367,31.166,29000.0
2013-12-05 15:10:00,42.59,42.61,42.56,42.6,52200.0,31.1733,31.1879,31.1513,31.1806,52200.0
2013-12-05 15:15:00,42.6,42.6,42.58,42.58,44700.0,31.1806,31.1806,31.166,31.166,44700.0
2013-12-05 15:20:00,42.57,42.6,42.57,42.6,43400.0,31.1587,31.1806,31.1587,31.1806,43400.0
2013-12-05 15:25:00,42.59,42.65,42.59,42.63,48000.0,31.1733,31.2172,31.1733,31.2026,48000.0
2013-12-05 15:30:00,42.63,42.71,42.61,42.7,79500.0,31.2026,31.2611,31.1879,31.2538,79500.0
2013-12-05 15:35:00,42.71,42.73,42.67,42.69,94000.0,31.2611,31.2758,31.2319,31.2465,94000.0
2013-12-05 15:40:00,42.68,42.72,42.67,42.68,100600.0,31.2392,31.2684,31.2319,31.2392,100600.0
2013-12-05 15:45:00,42.69,42.69,42.63,42.65,96500.0,31.2465,31.2465,31.2026,31.2172,96500.0
2013-12-05 15:50:00,42.65,42.69,42.62,42.68,136600.0,31.2172,31.2465,31.1953,31.2392,136600.0
2013-12-05 15:55:00,42.68,42.68,42.64,42.66,214400.0,31.2392,31.2392,31.2099,31.2245,214400.0
2013-12-06 09:30:00,43.01,43.23,43.01,43.22,192900.0,31.4807,31.6417,31.4807,31.6344,192900.0
2013-12-06 09:35:00,43.22,43.25,43.17,43.17,95800.0,31.6344,31.6564,31.5978,31.5978,95800.0
2013-12-06 09:40:00,43.16,43.19,43.06,43.06,107200.0,31.5905,31.6125,31.5173,31.5173,107200.0
2013-12-06 09:45:00,43.07,43.08,43.01,43.04,81900.0,31.5246,31.5319,31.4807,31.5027,81900.0
2013-12-06 09:50:00,43.04,43.17,43.04,43.15,47400.0,31.5027,31.5978,31.5027,31.5832,47400.0
2013-12-06 09:55:00,43.15,43.18,43.12,43.15,51800.0,31.5832,31.6051,31.5612,31.5832,51800.0
2013-12-06 10:00:00,43.14,43.21,43.14,43.21,68600.0,31.5759,31.6271,31.5759,31.6271,68600.0
2013-12-06 10:05:00,43.19,43.28,43.18,43.26,114800.0,31.6125,31.6783,31.6051,31.6637,114800.0
2013-12-06 10:10:00,43.27,43.27,43.22,43.26,78500.0,31.671,31.671,31.6344,31.6637,78500.0
2013-12-06 10:15:00,43.25,43.32,43.25,43.32,80400.0,31.6564,31.7076,31.6564,31.7076,80400.0
2013-12-06 10:20:00,43.32,43.32,43.27,43.31,44000.0,31.7076,31.7076,31.671,31.7003,44000.0
2013-12-06 10:25:00,43.31,43.34,43.27,43.29,43300.0,31.7003,31.7223,31.671,31.6857,43300.0
2013-12-06 10:30:00,43.28,43.3,43.25,43.29,35400.0,31.6783,31.693,31.6564,31.6857,35400.0
2013-12-06 10:35:00,43.29,43.31,43.27,43.27,41300.0,31.6857,31.7003,31.671,31.671,41300.0
2013-12-06 10:40:00,43.27,43.27,43.19,43.19,70400.0,31.671,31.671,31.6125,31.6125,70400.0
2013-12-06 10:45:00,43.19,43.23,43.17,43.21,82300.0,31.6125,31.6417,31.5978,31.6271,82300.0
2013-12-06 10:50:00,43.2,43.25,43.2,43.25,46400.0,31.6198,31.6564,31.6198,31.6564,46400.0
2013-12-06 10:55:00,43.25,43.33,43.25,43.32,70200.0,31.6564,31.7149,31.6564,31.7076,70200.0
2013-12-06 11:00:00,43.32,43.39,43.31,43.38,79700.0,31.7076,31.7588,31.7003,31.7515,79700.0
2013-12-06 11:05:00,43.37,43.41,43.36,43.39,41100.0,31.7442,31.7735,31.7369,31.7588,41100.0
2013-12-06 11:10:00,43.4,43.41,43.35,43.4,50000.0,31.7662,31.7735,31.7296,31.7662,50000.0
2013-12-06 11:15:00,43.4,43.42,43.35,43.38,57200.0,31.7662,31.7808,31.7296,31.7515,57200.0
2013-12-06 11:20:00,43.38,43.41,43.34,43.4,40800.0,31.7515,31.7735,31.7223,31.7662,40800.0
2013-12-06 11:25:00,43.41,43.42,43.4,43.42,46100.0,31.7735,31.7808,31.7662,31.7808,46100.0
2013-12-06 11:30:00,43.41,43.5,43.41,43.49,112900.0,31.7735,31.8394,31.7735,31.832,112900.0
2013-12-06 11:35:00,43.49,43.49,43.47,43.48,45800.0,31.832,31.832,31.8174,31.8247,45800.0
2013-12-06 11:40:00,43.47,43.49,43.42,43.43,48200.0,31.8174,31.832,31.7808,31.7881,48200.0
2013-12-06 11:45:00,43.44,43.46,43.41,43.45,70000.0,31.7954,31.8101,31.7735,31.8028,70000.0
2013-12-06 11:50:00,43.44,43.46,43.39,43.41,54200.0,31.7954,31.8101,31.7588,31.7735,54200.0
2013-12-06 11:55:00,43.4,43.44,43.39,43.44,38200.0,31.7662,31.7954,31.7588,31.7954,38200.0
2013-12-06 12:00:00,43.43,43.45,43.43,43.43,28100.0,31.7881,31.8028,31.7881,31.7881,28100.0
2013-12-06 12:05:00,43.43,43.45,43.42,43.43,24700.0,31.7881,31.8028,31.7808,31.7881,24700.0
2013-12-06 12:10:00,43.43,43.43,43.41,43.42,10400.0,31.7881,31.7881,31.7735,31.7808,10400.0
2013-12-06 12:15:00,43.42,43.43,43.39,43.42,26000.0,31.7808,31.7881,31.7588,31.7808,26000.0
2013-12-06 12:20:00,43.42,43.46,43.41,43.45,46200.0,31.7808,31.8101,31.7735,31.8028,46200.0
2013-12-06 12:25:00,43.45,43.45,43.43,43.45,18100.0,31.8028,31.8028,31.7881,31.8028,18100.0
2013-12-06 12:30:00,43.45,43.45,43.43,43.44,33700.0,31.8028,31.8028,31.7881,31.7954,33700.0
2013-12-06 12:35:00,43.44,43.46,43.41,43.45,31400.0,31.7954,31.8101,31.7735,31.8028,31400.0
2013-12-06 12:40:00,43.46,43.49,43.42,43.42,46400.0,31.8101,31.832,31.7808,31.7808,46400.0
2013-12-06 12:45:00,43.42,43.43,43.4,43.42,67800.0,31.7808,31.7881,31.7662,31.7808,67800.0
2013-12-06 12:50:00,43.42,43.43,43.41,43.42,5000.0,31.7808,31.7881,31.7735,31.7808,5000.0
2013-12-06 12:55:00,43.43,43.45,43.41,43.44,40400.0,31.7881,31.8028,31.7735,31.7954,40400.0
2013-12-06 13:00:00,43.44,43.45,43.43,43.44,15800.0,31.7954,31.8028,31.7881,31.7954,15800.0
2013-12-06 13:05:00,43.45,43.45,43.42,43.42,18300.0,31.8028,31.8028,31.7808,31.7808,18300.0
2013-12-06 13:10:00,43.43,43.44,43.42,43.44,19100.0,31.7881,31.7954,31.7808,31.7954,19100.0
2013-12-06 13:15:00,43.44,43.49,43.44,43.48,28300.0,31.7954,31.832,31.7954,31.8247,28300.0
2013-12-06 13:20:00,43.48,43.5,43.46,43.46,36700.0,31.8247,31.8394,31.8101,31.8101,36700.0
2013-12-06 13:25:00,43.46,43.47,43.45,43.45,29200.0,31.8101,31.8174,31.8028,31.8028,29200.0
2013-12-06 13:30:00,43.45,43.48,43.44,43.47,30900.0,31.8028,31.8247,31.7954,31.8174,30900.0
2013-12-06 13:35:00,43.46,43.5,43.46,43.49,27600.0,31.8101,31.8394,31.8101,31.832,27600.0
2013-12-06 13:40:00,43.49,43.51,43.48,43.48,93900.0,31.832,31.8467,31.8247,31.8247,93900.0
2013-12-06 13:45:00,43.48,43.53,43.48,43.52,33300.0,31.8247,31.8613,31.8247,31.854,33300.0
2013-12-06 13:50:00,43.52,43.53,43.52,43.52,11600.0,31.854,31.8613,31.854,31.854,11600.0
2013-12-06 13:55:00,43.53,43.54,43.51,43.51,34100.0,31.8613,31.8686,31.8467,31.8467,34100.0
2013-12-06 14:00:00,43.51,43.53,43.51,43.53,17900.0,31.8467,31.8613,31.8467,31.8613,17900.0
2013-12-06 14:05:00,43.52,43.55,43.52,43.53,47700.0,31.854,31.876,31.854,31.8613,47700.0
2013-12-06 14:10:00,43.54,43.54,43.5,43.53,26700.0,31.8686,31.8686,31.8394,31.8613,26700.0
2013-12-06 14:15:00,43.53,43.53,43.5,43.5,32300.0,31.8613,31.8613,31.8394,31.8394,32300.0
2013-12-06 14:20:00,43.5,43.51,43.49,43.5,25900.0,31.8394,31.8467,31.832,31.8394,25900.0
2013-12-06 14:25:00,43.5,43.52,43.5,43.51,14700.0,31.8394,31.854,31.8394,31.8467,14700.0
2013-12-06 14:30:00,43.51,43.52,43.48,43.49,42200.0,31.8467,31.854,31.8247,31.832,42200.0
2013-12-06 14:35:00,43.49,43.52,43.49,43.52,22300.0,31.832,31.854,31.832,31.854,22300.0
2013-12-06 14:40:00,43.51,43.54,43.51,43.54,21600.0,31.8467,31.8686,31.8467,31.8686,21600.0
2013-12-06 14:45:00,43.54,43.55,43.52,43.55,30900.0,31.8686,31.876,31.854,31.876,30900.0
2013-12-06 14:50:00,43.55,43.55,43.52,43.52,20500.0,31.876,31.876,31.854,31.854,20500.0
2013-12-06 14:55:00,43.52,43.52,43.43,43.5,145200.0,31.854,31.854,31.7881,31.8394,145200.0
2013-12-06 15:00:00,43.5,43.52,43.44,43.44,62200.0,31.8394,31.854,31.7954,31.7954,62200.0
2013-12-06 15:05:00,43.45,43.48,43.43,43.48,27800.0,31.8028,31.8247,31.7881,31.8247,27800.0
2013-12-06 15:10:00,43.47,43.5,43.46,43.49,57000.0,31.8174,31.8394,31.8101,31.832,57000.0
2013-12-06 15:15:00,43.48,43.51,43.48,43.48,35700.0,31.8247,31.8467,31.8247,31.8247,35700.0
2013-12-06 15:20:00,43.49,43.5,43.48,43.5,42700.0,31.832,31.8394,31.8247,31.8394,42700.0
2013-12-06 15:25:00,43.5,43.51,43.46,43.47,52100.0,31.8394,31.8467,31.8101,31.8174,52100.0
2013-12-06 15:30:00,43.46,43.51,43.46,43.49,75200.0,31.8101,31.8467,31.8101,31.832,75200.0
2013-12-06 15:35:00,43.49,43.49,43.43,43.45,71400.0,31.832,31.832,31.7881,31.8028,71400.0
2013-12-06 15:40:00,43.45,43.48,43.44,43.45,71800.0,31.8028,31.8247,31.7954,31.8028,71800.0
2013-12-06 15:45:00,43.46,43.49,43.46,43.47,66700.0,31.8101,31.832,31.8101,31.8174,66700.0
2013-12-06 15:50:00,43.46,43.52,43.46,43.5,116700.0,31.8101,31.854,31.8101,31.8394,116700.0
2013-12-06 15:55:00,43.5,43.51,43.46,43.48,297700.0,31.8394,31.8467,31.8101,31.8247,297700.0
2013-12-09 09:30:00,43.65,43.66,43.47,43.47,169400.0,31.9492,31.9565,31.8174,31.8174,169400.0
2013-12-09 09:35:00,43.47,43.51,43.42,43.5,55300.0,31.8174,31.8467,31.7808,31.8394,55300.0
2013-12-09 09:40:00,43.49,43.56,43.46,43.56,70400.0,31.832,31.8833,31.8101,31.8833,70400.0
2013-12-09 09:45:00,43.56,43.6,43.5,43.51,134700.0,31.8833,31.9126,31.8394,31.8467,134700.0
2013-12-09 09:50:00,43.52,43.59,43.51,43.56,63400.0,31.854,31.9052,31.8467,31.8833,63400.0
2013-12-09 09:55:00,43.57,43.6,43.55,43.59,67200.0,31.8906,31.9126,31.876,31.9052,67200.0
2013-12-09 10:00:00,43.6,43.64,43.58,43.62,199000.0,31.9126,31.9418,31.8979,31.9272,199000.0
2013-12-09 10:05:00,43.63,43.65,43.6,43.64,50800.0,31.9345,31.9492,31.9126,31.9418,50800.0
2013-12-09 10:10:00,43.63,43.67,43.61,43.66,135700.0,31.9345,31.9638,31.9199,31.9565,135700.0
2013-12-09 10:15:00,43.66,43.67,43.63,43.63,57800.0,31.9565,31.9638,31.9345,31.9345,57800.0
2013-12-09 10:20:00,43.63,43.65,43.52,43.53,124400.0,31.9345,31.9492,31.854,31.8613,124400.0
2013-12-09 10:25:00,43.53,43.58,43.51,43.58,61100.0,31.8613,31.8979,31.8467,31.8979,61100.0
2013-12-09 10:30:00,43.57,43.58,43.54,43.55,44400.0,31.8906,31.8979,31.8686,31.876,44400.0
2013-12-09 10:35:00,43.56,43.6,43.55,43.6,30700.0,31.8833,31.9126,31.876,31.9126,30700.0
2013-12-09 10:40:00,43.6,43.6,43.55,43.55,49100.0,31.9126,31.9126,31.876,31.876,49100.0
2013-12-09 10:45:00,43.55,43.58,43.53,43.53,46100.0,31.876,31.8979,31.8613,31.8613,46100.0
2013-12-09 10:50:00,43.54,43.58,43.53,43.55,40700.0,31.8686,31.8979,31.8613,31.876,40700.0
2013-12-09 10:55:00,43.55,43.56,43.5,43.53,97000.0,31.876,31.8833,31.8394,31.8613,97000.0
2013-12-09 11:00:00,43.52,43.53,43.5,43.51,33100.0,31.854,31.8613,31.8394,31.8467,33100.0
2013-12-09 11:05:00,43.51,43.55,43.51,43.53,26600.0,31.8467,31.876,31.8467,31.8613,26600.0
2013-12-09 11:10:00,43.53,43.53,43.51,43.52,30800.0,31.8613,31.8613,31.8467,31.854,30800.0
2013-12-09 11:15:00,43.51,43.52,43.48,43.51,54800.0,31.8467,31.854,31.8247,31.8467,54800.0
2013-12-09 11:20:00,43.51,43.51,43.47,43.47,50200.0,31.8467,31.8467,31.8174,31.8174,50200.0
2013-12-09 11:25:00,43.47,43.49,43.44,43.44,38900.0,31.8174,31.832,31.7954,31.7954,38900.0
2013-12-09 11:30:00,43.44,43.48,43.43,43.45,32100.0,31.7954,31.8247,31.7881,31.8028,32100.0
2013-12-09 11:35:00,43.45,43.45,43.4,43.44,50100.0,31.8028,31.8028,31.7662,31.7954,50100.0
2013-12-09 11:40:00,43.43,43.45,43.42,43.43,31700.0,31.7881,31.8028,31.7808,31.7881,31700.0
2013-12-09 11:45:00,43.42,43.44,43.41,43.42,63200.0,31.7808,31.7954,31.7735,31.7808,63200.0
2013-12-09 11:50:00,43.41,43.42,43.39,43.39,39700.0,31.7735,31.7808,31.7588,31.7588,39700.0
2013-12-09 11:55:00,43.4,43.42,43.38,43.4,71800.0,31.7662,31.7808,31.7515,31.7662,71800.0
2013-12-09 12:00:00,43.4,43.44,43.38,43.4,126600.0,31.7662,31.7954,31.7515,31.7662,126600.0
2013-12-09 12:05:00,43.4,43.41,43.36,43.36,41300.0,31.7662,31.7735,31.7369,31.7369,41300.0
2013-12-09 12:10:00,43.37,43.37,43.32,43.33,56000.0,31.7442,31.7442,31.7076,31.7149,56000.0
2013-12-09 12:15:00,43.33,43.37,43.33,43.34,44500.0,31.7149,31.7442,31.7149,31.7223,44500.0
2013-12-09 12:20:00,43.34,43.37,43.33,43.36,34100.0,31.7223,31.7442,31.7149,31.7369,34100.0
2013-12-09 12:25:00,43.37,43.39,43.36,43.37,34800.0,31.7442,31.7588,31.7369,31.7442,34800.0
2013-12-09 12:30:00,43.37,43.39,43.37,43.39,15400.0,31.7442,31.7588,31.7442,31.7588,15400.0
2013-12-09 12:35:00,43.39,43.41,43.39,43.41,31000.0,31.7588,31.7735,31.7588,31.7735,31000.0
2013-12-09 12:40:00,43.4,43.44,43.4,43.44,36200.0,31.7662,31.7954,31.7662,31.7954,36200.0
2013-12-09 12:45:00,43.44,43.46,43.41,43.41,26900.0,31.7954,31.8101,31.7735,31.7735,26900.0
2013-12-09 12:50:00,43.41,43.44,43.41,43.42,32700.0,31.7735,31.7954,31.7735,31.7808,32700.0
2013-12-09 12:55:00,43.42,43.43,43.4,43.4,21900.0,31.7808,31.7881,31.7662,31.7662,21900.0
2013-12-09 13:00:00,43.4,43.41,43.39,43.39,22600.0,31.7662,31.7735,31.7588,31.7588,22600.0
2013-12-09 13:05:00,43.39,43.4,43.34,43.34,63200.0,31.7588,31.7662,31.7223,31.7223,63200.0
2013-12-09 13:10:00,43.35,43.38,43.33,43.36,57100.0,31.7296,31.7515,31.7149,31.7369,57100.0
2013-12-09 13:15:00,43.36,43.38,43.35,43.36,19000.0,31.7369,31.7515,31.7296,31.7369,19000.0
2013-12-09 13:20:00,43.35,43.39,43.35,43.39,42100.0,31.7296,31.7588,31.7296,31.7588,42100.0
2013-12-09 13:25:00,43.39,43.43,43.38,43.41,38600.0,31.7588,31.7881,31.7515,31.7735,38600.0
2013-12-09 13:30:00,43.42,43.42,43.4,43.41,26700.0,31.7808,31.7808,31.7662,31.7735,26700.0
2013-12-09 13:35:00,43.41,43.44,43.41,43.43,85500.0,31.7735,31.7954,31.7735,31.7881,85500.0
2013-12-09 13:40:00,43.43,43.46,43.43,43.46,50000.0,31.7881,31.8101,31.7881,31.8101,50000.0
2013-12-09 13:45:00,43.47,43.5,43.47,43.5,44000.0,31.8174,31.8394,31.8174,31.8394,44000.0
2013-12-09 13:50:00,43.5,43.51,43.49,43.5,43000.0,31.8394,31.8467,31.832,31.8394,43000.0
2013-12-09 13:55:00,43.5,43.51,43.5,43.5,19900.0,31.8394,31.8467,31.8394,31.8394,19900.0
2013-12-09 14:00:00,43.5,43.51,43.48,43.48,42600.0,31.8394,31.8467,31.8247,31.8247,42600.0
2013-12-09 14:05:00,43.48,43.49,43.46,43.46,56100.0,31.8247,31.832,31.8101,31.8101,56100.0
2013-12-09 14:10:00,43.46,43.46,43.44,43.46,35800.0,31.8101,31.8101,31.7954,31.8101,35800.0
2013-12-09 14:15:00,43.46,43.47,43.44,43.47,66100.0,31.8101,31.8174,31.7954,31.8174,66100.0
2013-12-09 14:20:00,43.46,43.48,43.45,43.48,56900.0,31.8101,31.8247,31.8028,31.8247,56900.0
2013-12-09 14:25:00,43.48,43.49,43.47,43.48,25600.0,31.8247,31.832,31.8174,31.8247,25600.0
2013-12-09 14:30:00,43.48,43.52,43.48,43.52,131400.0,31.8247,31.854,31.8247,31.854,131400.0
2013-12-09 14:35:00,43.52,43.54,43.51,43.52,43900.0,31.854,31.8686,31.8467,31.854,43900.0
2013-12-09 14:40:00,43.52,43.55,43.52,43.55,32800.0,31.854,31.876,31.854,31.876,32800.0
2013-12-09 14:45:00,43.55,43.58,43.54,43.58,42200.0,31.876,31.8979,31.8686,31.8979,42200.0
2013-12-09 14:50:00,43.58,43.59,43.56,43.57,30900.0,31.8979,31.9052,31.8833,31.8906,30900.0
2013-12-09 14:55:00,43.56,43.58,43.54,43.58,41600.0,31.8833,31.8979,31.8686,31.8979,41600.0
2013-12-09 15:00:00,43.58,43.59,43.57,43.58,20100.0,31.8979,31.9052,31.8906,31.8979,20100.0
2013-12-09 15:05:00,43.59,43.6,43.57,43.58,39500.0,31.9052,31.9126,31.8906,31.8979,39500.0
2013-12-09 15:10:00,43.59,43.59,43.56,43.56,36500.0,31.9052,31.9052,31.8833,31.8833,36500.0
2013-12-09 15:15:00,43.56,43.57,43.55,43.56,46500.0,31.8833,31.8906,31.876,31.8833,46500.0
2013-12-09 15:20:00,43.56,43.57,43.53,43.53,134200.0,31.8833,31.8906,31.8613,31.8613,134200.0
2013-12-09 15:25:00,43.53,43.55,43.51,43.53,97000.0,31.8613,31.876,31.8467,31.8613,97000.0
2013-12-09 15:30:00,43.53,43.56,43.53,43.56,68700.0,31.8613,31.8833,31.8613,31.8833,68700.0
2013-12-09 15:35:00,43.56,43.58,43.54,43.54,109300.0,31.8833,31.8979,31.8686,31.8686,109300.0
2013-12-09 15:40:00,43.54,43.6,43.54,43.58,91000.0,31.8686,31.9126,31.8686,31.8979,91000.0
2013-12-09 15:45:00,43.58,43.6,43.57,43.59,90200.0,31.8979,31.9126,31.8906,31.9052,90200.0
2013-12-09 15:50:00,43.59,43.59,43.57,43.58,105200.0,31.9052,31.9052,31.8906,31.8979,105200.0
2013-12-09 15:55:00,43.58,43.6,43.55,43.59,368100.0,31.8979,31.9126,31.876,31.9052,368100.0
2013-12-10 09:30:00,43.48,43.51,43.34,43.39,102900.0,31.8247,31.8467,31.7223,31.7588,102900.0
2013-12-10 09:35:00,43.4,43.44,43.37,43.39,99600.0,31.7662,31.7954,31.7442,31.7588,99600.0
2013-12-10 09:40:00,43.39,43.41,43.28,43.38,94400.0,31.7588,31.7735,31.6783,31.7515,94400.0
2013-12-10 09:45:00,43.39,43.49,43.39,43.44,187500.0,31.7588,31.832,31.7588,31.7954,187500.0
2013-12-10 09:50:00,43.45,43.46,43.35,43.37,204900.0,31.8028,31.8101,31.7296,31.7442,204900.0
2013-12-10 09:55:00,43.38,43.53,43.37,43.53,163500.0,31.7515,31.8613,31.7442,31.8613,163500.0
2013-12-10 10:00:00,43.53,43.57,43.51,43.56,106700.0,31.8613,31.8906,31.8467,31.8833,106700.0
2013-12-10 10:05:00,43.56,43.65,43.55,43.63,54800.0,31.8833,31.9492,31.876,31.9345,54800.0
2013-12-10 10:10:00,43.63,43.65,43.59,43.63,379000.0,31.9345,31.9492,31.9052,31.9345,379000.0
2013-12-10 10:15:00,43.62,43.63,43.44,43.47,257100.0,31.9272,31.9345,31.7954,31.8174,257100.0
2013-12-10 10:20:00,43.47,43.47,43.37,43.37,117600.0,31.8174,31.8174,31.7442,31.7442,117600.0
2013-12-10 10:25:00,43.37,43.4,43.35,43.39,74200.0,31.7442,31.7662,31.7296,31.7588,74200.0
2013-12-10 10:30:00,43.39,43.45,43.36,43.44,149300.0,31.7588,31.8028,31.7369,31.7954,149300.0
2013-12-10 10:35:00,43.44,43.51,43.43,43.51,36000.0,31.7954,31.8467,31.7881,31.8467,36000.0
2013-12-10 10:40:00,43.51,43.52,43.44,43.45,45000.0,31.8467,31.854,31.7954,31.8028,45000.0
2013-12-10 10:45:00,43.45,43.47,43.45,43.47,17900.0,31.8028,31.8174,31.8028,31.8174,17900.0
2013-12-10 10:50:00,43.47,43.49,43.45,43.49,41000.0,31.8174,31.832,31.8028,31.832,41000.0
2013-12-10 10:55:00,43.49,43.51,43.45,43.48,69500.0,31.832,31.8467,31.8028,31.8247,69500.0
2013-12-10 11:00:00,43.48,43.52,43.48,43.49,54100.0,31.8247,31.854,31.8247,31.832,54100.0
2013-12-10 11:05:00,43.49,43.5,43.47,43.49,64800.0,31.832,31.8394,31.8174,31.832,64800.0
2013-12-10 11:10:00,43.49,43.49,43.44,43.45,49000.0,31.832,31.832,31.7954,31.8028,49000.0
2013-12-10 11:15:00,43.46,43.46,43.43,43.45,40000.0,31.8101,31.8101,31.7881,31.8028,40000.0
2013-12-10 11:20:00,43.45,43.46,43.41,43.44,57400.0,31.8028,31.8101,31.7735,31.7954,57400.0
2013-12-10 11:25:00,43.43,43.46,43.42,43.42,47000.0,31.7881,31.8101,31.7808,31.7808,47000.0
2013-12-10 11:30:00,43.42,43.42,43.33,43.34,65000.0,31.7808,31.7808,31.7149,31.7223,65000.0
2013-12-10 11:35:00,43.34,43.36,43.33,43.36,38100.0,31.7223,31.7369,31.7149,31.7369,38100.0
2013-12-10 11:40:00,43.36,43.4,43.35,43.38,32000.0,31.7369,31.7662,31.7296,31.7515,32000.0
2013-12-10 11:45:00,43.39,43.39,43.37,43.39,17600.0,31.7588,31.7588,31.7442,31.7588,17600.0
2013-12-10 11:50:00,43.38,43.39,43.36,43.36,37000.0,31.7515,31.7588,31.7369,31.7369,37000.0
2013-12-10 11:55:00,43.36,43.37,43.36,43.37,28500.0,31.7369,31.7442,31.7369,31.7442,28500.0
2013-12-10 12:00:00,43.37,43.37,43.32,43.34,62600.0,31.7442,31.7442,31.7076,31.7223,62600.0
2013-12-10 12:05:00,43.34,43.35,43.28,43.31,78100.0,31.7223,31.7296,31.6783,31.7003,78100.0
2013-12-10 12:10:00,43.32,43.37,43.31,43.37,20900.0,31.7076,31.7442,31.7003,31.7442,20900.0
2013-12-10 12:15:00,43.37,43.38,43.36,43.36,32600.0,31.7442,31.7515,31.7369,31.7369,32600.0
2013-12-10 12:20:00,43.37,43.41,43.36,43.41,23100.0,31.7442,31.7735,31.7369,31.7735,23100.0
2013-12-10 12:25:00,43.41,43.44,43.4,43.44,10100.0,31.7735,31.7954,31.7662,31.7954,10100.0
2013-12-10 12:30:00,43.43,43.44,43.42,43.43,19000.0,31.7881,31.7954,31.7808,31.7881,19000.0
2013-12-10 12:35:00,43.42,43.46,43.41,43.45,69000.0,31.7808,31.8101,31.7735,31.8028,69000.0
2013-12-10 12:40:00,43.45,43.49,43.44,43.49,43700.0,31.8028,31.832,31.7954,31.832,43700.0
2013-12-10 12:45:00,43.48,43.5,43.47,43.5,20900.0,31.8247,31.8394,31.8174,31.8394,20900.0
2013-12-10 12:50:00,43.5,43.5,43.49,43.49,16500.0,31.8394,31.8394,31.832,31.832,16500.0
2013-12-10 12:55:00,43.49,43.5,43.49,43.49,26700.0,31.832,31.8394,31.832,31.832,26700.0
2013-12-10 13:00:00,43.48,43.5,43.48,43.5,16900.0,31.8247,31.8394,31.8247,31.8394,16900.0
2013-12-10 13:05:00,43.5,43.5,43.48,43.48,32700.0,31.8394,31.8394,31.8247,31.8247,32700.0
2013-12-10 13:10:00,43.48,43.48,43.44,43.45,62700.0,31.8247,31.8247,31.7954,31.8028,62700.0
2013-12-10 13:15:00,43.45,43.45,43.43,43.44,51000.0,31.8028,31.8028,31.7881,31.7954,51000.0
2013-12-10 13:20:00,43.44,43.44,43.43,43.43,11300.0,31.7954,31.7954,31.7881,31.7881,11300.0
2013-12-10 13:25:00,43.44,43.44,43.38,43.4,34200.0,31.7954,31.7954,31.7515,31.7662,34200.0
2013-12-10 13:30:00,43.39,43.42,43.39,43.42,34900.0,31.7588,31.7808,31.7588,31.7808,34900.0
2013-12-10 13:35:00,43.41,43.44,43.41,43.44,44000.0,31.7735,31.7954,31.7735,31.7954,44000.0
2013-12-10 13:40:00,43.44,43.45,43.39,43.4,56200.0,31.7954,31.8028,31.7588,31.7662,56200.0
2013-12-10 13:45:00,43.4,43.41,43.38,43.41,24300.0,31.7662,31.7735,31.7515,31.7735,24300.0
2013-12-10 13:50:00,43.41,43.41,43.4,43.4,23400.0,31.7735,31.7735,31.7662,31.7662,23400.0
2013-12-10 13:55:00,43.4,43.41,43.37,43.4,40800.0,31.7662,31.7735,31.7442,31.7662,40800.0
2013-12-10 14:00:00,43.39,43.42,43.39,43.42,27100.0,31.7588,31.7808,31.7588,31.7808,27100.0
2013-12-10 14:05:00,43.42,43.43,43.41,43.43,13400.0,31.7808,31.7881,31.7735,31.7881,13400.0
2013-12-10 14:10:00,43.42,43.44,43.42,43.43,30600.0,31.7808,31.7954,31.7808,31.7881,30600.0
2013-12-10 14:15:00,43.43,43.44,43.42,43.44,22600.0,31.7881,31.7954,31.7808,31.7954,22600.0
2013-12-10 14:20:00,43.43,43.44,43.4,43.42,55500.0,31.7881,31.7954,31.7662,31.7808,55500.0
2013-12-10 14:25:00,43.42,43.42,43.38,43.38,35200.0,31.7808,31.7808,31.7515,31.7515,35200.0
2013-12-10 14:30:00,43.39,43.4,43.38,43.4,19400.0,31.7588,31.7662,31.7515,31.7662,19400.0
2013-12-10 14:35:00,43.39,43.43,43.38,43.43,59500.0,31.7588,31.7881,31.7515,31.7881,59500.0
2013-12-10 14:40:00,43.43,43.43,43.41,43.41,24200.0,31.7881,31.7881,31.7735,31.7735,24200.0
2013-12-10 14:45:00,43.41,43.41,43.39,43.39,22500.0,31.7735,31.7735,31.7588,31.7588,22500.0
2013-12-10 14:50:00,43.39,43.4,43.37,43.38,45200.0,31.7588,31.7662,31.7442,31.7515,45200.0
2013-12-10 14:55:00,43.37,43.4,43.36,43.4,31800.0,31.7442,31.7662,31.7369,31.7662,31800.0
2013-12-10 15:00:00,43.4,43.43,43.39,43.4,57500.0,31.7662,31.7881,31.7588,31.7662,57500.0
2013-12-10 15:05:00,43.39,43.4,43.39,43.4,17100.0,31.7588,31.7662,31.7588,31.7662,17100.0
2013-12-10 15:10:00,43.39,43.42,43.39,43.4,51400.0,31.7588,31.7808,31.7588,31.7662,51400.0
2013-12-10 15:15:00,43.41,43.41,43.4,43.4,28700.0,31.7735,31.7735,31.7662,31.7662,28700.0
2013-12-10 15:20:00,43.4,43.45,43.4,43.45,64700.0,31.7662,31.8028,31.7662,31.8028,64700.0
2013-12-10 15:25:00,43.45,43.46,43.42,43.42,83300.0,31.8028,31.8101,31.7808,31.7808,83300.0
2013-12-10 15:30:00,43.42,43.44,43.42,43.43,41100.0,31.7808,31.7954,31.7808,31.7881,41100.0
2013-12-10 15:35:00,43.42,43.42,43.38,43.41,73800.0,31.7808,31.7808,31.7515,31.7735,73800.0
2013-12-10 15:40:00,43.41,43.42,43.39,43.39,49200.0,31.7735,31.7808,31.7588,31.7588,49200.0
2013-12-10 15:45:00,43.39,43.41,43.38,43.41,70500.0,31.7588,31.7735,31.7515,31.7735,70500.0
2013-12-10 15:50:00,43.41,43.42,43.39,43.41,103200.0,31.7735,31.7808,31.7588,31.7735,103200.0
2013-12-10 15:55:00,43.42,43.43,43.4,43.41,241800.0,31.7808,31.7881,31.7662,31.7735,241800.0
2013-12-11 09:30:00,43.41,43.49,43.32,43.46,76500.0,31.7735,31.832,31.7076,31.8101,76500.0
2013-12-11 09:35:00,43.46,43.5,43.45,43.49,63200.0,31.8101,31.8394,31.8028,31.832,63200.0
2013-12-11 09:40:00,43.49,43.49,43.41,43.46,41600.0,31.832,31.832,31.7735,31.8101,41600.0
2013-12-11 09:45:00,43.46,43.47,43.31,43.32,67200.0,31.8101,31.8174,31.7003,31.7076,67200.0
2013-12-11 09:50:00,43.32,43.33,43.29,43.33,33900.0,31.7076,31.7149,31.6857,31.7149,33900.0
2013-12-11 09:55:00,43.33,43.33,43.25,43.27,41400.0,31.7149,31.7149,31.6564,31.671,41400.0
2013-12-11 10:00:00,43.27,43.27,43.22,43.26,44700.0,31.671,31.671,31.6344,31.6637,44700.0
2013-12-11 10:05:00,43.25,43.33,43.18,43.3,143400.0,31.6564,31.7149,31.6051,31.693,143400.0
2013-12-11 10:10:00,43.3,43.37,43.29,43.35,53100.0,31.693,31.7442,31.6857,31.7296,53100.0
2013-12-11 10:15:00,43.34,43.34,43.24,43.25,41100.0,31.7223,31.7223,31.6491,31.6564,41100.0
2013-12-11 10:20:00,43.25,43.3,43.24,43.27,29700.0,31.6564,31.693,31.6491,31.671,29700.0
2013-12-11 10:25:00,43.26,43.27,43.21,43.23,51400.0,31.6637,31.671,31.6271,31.6417,51400.0
2013-12-11 10:30:00,43.23,43.27,43.22,43.27,33700.0,31.6417,31.671,31.6344,31.671,33700.0
2013-12-11 10:35:00,43.28,43.29,43.23,43.23,29800.0,31.6783,31.6857,31.6417,31.6417,29800.0
2013-12-11 10:40:00,43.23,43.26,43.23,43.24,14700.0,31.6417,31.6637,31.6417,31.6491,14700.0
2013-12-11 10:45:00,43.23,43.24,43.21,43.21,37400.0,31.6417,31.6491,31.6271,31.6271,37400.0
2013-12-11 10:50:00,43.22,43.24,43.17,43.17,58000.0,31.6344,31.6491,31.5978,31.5978,58000.0
2013-12-11 10:55:00,43.18,43.23,43.17,43.23,36000.0,31.6051,31.6417,31.5978,31.6417,36000.0
2013-12-11 11:00:00,43.23,43.23,43.19,43.19,9300.0,31.6417,31.6417,31.6125,31.6125,9300.0
2013-12-11 11:05:00,43.19,43.2,43.17,43.17,18700.0,31.6125,31.6198,31.5978,31.5978,18700.0
2013-12-11 11:10:00,43.18,43.21,43.17,43.18,59100.0,31.6051,31.6271,31.5978,31.6051,59100.0
2013-12-11 11:15:00,43.19,43.19,43.13,43.14,28200.0,31.6125,31.6125,31.5685,31.5759,28200.0
2013-12-11 11:20:00,43.14,43.15,43.1,43.12,52000.0,31.5759,31.5832,31.5466,31.5612,52000.0
2013-12-11 11:25:00,43.12,43.16,43.11,43.15,40600.0,31.5612,31.5905,31.5539,31.5832,40600.0
2013-12-11 11:30:00,43.14,43.14,43.07,43.11,126700.0,31.5759,31.5759,31.5246,31.5539,126700.0
2013-12-11 11:35:00,43.12,43.13,43.1,43.1,21500.0,31.5612,31.5685,31.5466,31.5466,21500.0
2013-12-11 11:40:00,43.11,43.15,43.1,43.13,42900.0,31.5539,31.5832,31.5466,31.5685,42900.0
2013-12-11 11:45:00,43.12,43.13,43.1,43.13,12600.0,31.5612,31.5685,31.5466,31.5685,12600.0
2013-12-11 11:50:00,43.13,43.13,43.06,43.07,22800.0,31.5685,31.5685,31.5173,31.5246,22800.0
2013-12-11 11:55:00,43.06,43.12,43.06,43.11,42900.0,31.5173,31.5612,31.5173,31.5539,42900.0
2013-12-11 12:00:00,43.11,43.11,43.06,43.06,43600.0,31.5539,31.5539,31.5173,31.5173,43600.0
2013-12-11 12:05:00,43.06,43.09,43.06,43.09,27500.0,31.5173,31.5393,31.5173,31.5393,27500.0
2013-12-11 12:10:00,43.09,43.14,43.08,43.12,34700.0,31.5393,31.5759,31.5319,31.5612,34700.0
2013-12-11 12:15:00,43.12,43.12,43.08,43.12,31400.0,31.5612,31.5612,31.5319,31.5612,31400.0
2013-12-11 12:20:00,43.11,43.12,43.07,43.08,24900.0,31.5539,31.5612,31.5246,31.5319,24900.0
2013-12-11 12:25:00,43.08,43.08,43.06,43.07,10400.0,31.5319,31.5319,31.5173,31.5246,10400.0
2013-12-11 12:30:00,43.07,43.08,43.05,43.06,21900.0,31.5246,31.5319,31.51,31.5173,21900.0
2013-12-11 12:35:00,43.06,43.08,43.05,43.08,13200.0,31.5173,31.5319,31.51,31.5319,13200.0
2013-12-11 12:40:00,43.08,43.09,43.06,43.06,18800.0,31.5319,31.5393,31.5173,31.5173,18800.0
2013-12-11 12:45:00,43.07,43.11,43.07,43.11,14400.0,31.5246,31.5539,31.5246,31.5539,14400.0
2013-12-11 12:50:00,43.11,43.12,43.1,43.1,12700.0,31.5539,31.5612,31.5466,31.5466,12700.0
2013-12-11 12:55:00,43.1,43.11,43.09,43.1,13400.0,31.5466,31.5539,31.5393,31.5466,13400.0
2013-12-11 13:00:00,43.09,43.15,43.09,43.15,20800.0,31.5393,31.5832,31.5393,31.5832,20800.0
2013-12-11 13:05:00,43.15,43.19,43.15,43.15,52400.0,31.5832,31.6125,31.5832,31.5832,52400.0
2013-12-11 13:10:00,43.15,43.15,43.1,43.11,20000.0,31.5832,31.5832,31.5466,31.5539,20000.0
2013-12-11 13:15:00,43.11,43.11,43.08,43.08,8600.0,31.5539,31.5539,31.5319,31.5319,8600.0
2013-12-11 13:20:00,43.08,43.09,43.05,43.09,41900.0,31.5319,31.5393,31.51,31.5393,41900.0
2013-12-11 13:25:00,43.09,43.09,43.08,43.08,12800.0,31.5393,31.5393,31.5319,31.5319,12800.0
2013-12-11 13:30:00,43.09,43.11,43.07,43.11,25800.0,31.5393,31.5539,31.5246,31.5539,25800.0
2013-12-11 13:35:00,43.11,43.15,43.1,43.14,23400.0,31.5539,31.5832,31.5466,31.5759,23400.0
2013-12-11 13:40:00,43.15,43.18,43.14,43.16,34700.0,31.5832,31.6051,31.5759,31.5905,34700.0
2013-12-11 13:45:00,43.16,43.16,43.12,43.13,21100.0,31.5905,31.5905,31.5612,31.5685,21100.0
2013-12-11 13:50:00,43.13,43.16,43.13,43.15,16500.0,31.5685,31.5905,31.5685,31.5832,16500.0
2013-12-11 13:55:00,43.15,43.19,43.15,43.19,17500.0,31.5832,31.6125,31.5832,31.6125,17500.0
2013-12-11 14:00:00,43.18,43.19,43.13,43.15,19900.0,31.6051,31.6125,31.5685,31.5832,19900.0
2013-12-11 14:05:00,43.15,43.15,43.1,43.1,28300.0,31.5832,31.5832,31.5466,31.5466,28300.0
2013-12-11 14:10:00,43.1,43.11,43.07,43.08,49800.0,31.5466,31.5539,31.5246,31.5319,49800.0
2013-12-11 14:15:00,43.07,43.08,43.03,43.04,71500.0,31.5246,31.5319,31.4953,31.5027,71500.0
2013-12-11 14:20:00,43.04,43.06,43.03,43.05,24700.0,31.5027,31.5173,31.4953,31.51,24700.0
2013-12-11 14:25:00,43.05,43.05,43.01,43.05,38100.0,31.51,31.51,31.4807,31.51,38100.0
2013-12-11 14:30:00,43.04,43.05,43.0,43.05,41900.0,31.5027,31.51,31.4734,31.51,41900.0
2013-12-11 14:35:00,43.05,43.05,43.01,43.01,18000.0,31.51,31.51,31.4807,31.4807,18000.0
2013-12-11 14:40:00,43.01,43.02,42.99,43.01,44400.0,31.4807,31.488,31.4661,31.4807,44400.0
2013-12-11 14:45:00,43.02,43.04,43.01,43.02,27600.0,31.488,31.5027,31.4807,31.488,27600.0
2013-12-11 14:50:00,43.02,43.03,43.0,43.0,38300.0,31.488,31.4953,31.4734,31.4734,38300.0
2013-12-11 14:55:00,43.0,43.01,42.96,42.98,53200.0,31.4734,31.4807,31.4441,31.4588,53200.0
2013-12-11 15:00:00,42.97,42.98,42.94,42.96,41500.0,31.4514,31.4588,31.4295,31.4441,41500.0
2013-12-11 15:05:00,42.95,42.98,42.93,42.96,71900.0,31.4368,31.4588,31.4222,31.4441,71900.0
2013-12-11 15:10:00,42.95,42.96,42.89,42.91,100100.0,31.4368,31.4441,31.3929,31.4075,100100.0
2013-12-11 15:15:00,42.91,42.92,42.89,42.91,63000.0,31.4075,31.4148,31.3929,31.4075,63000.0
2013-12-11 15:20:00,42.91,42.91,42.88,42.89,90200.0,31.4075,31.4075,31.3856,31.3929,90200.0
2013-12-11 15:25:00,42.89,42.89,42.84,42.86,71500.0,31.3929,31.3929,31.3563,31.3709,71500.0
2013-12-11 15:30:00,42.86,42.89,42.85,42.87,72100.0,31.3709,31.3929,31.3636,31.3782,72100.0
2013-12-11 15:35:00,42.87,42.87,42.83,42.83,82700.0,31.3782,31.3782,31.349,31.349,82700.0
2013-12-11 15:40:00,42.84,42.87,42.82,42.83,82500.0,31.3563,31.3782,31.3416,31.349,82500.0
2013-12-11 15:45:00,42.82,42.82,42.78,42.78,109800.0,31.3416,31.3416,31.3124,31.3124,109800.0
2013-12-11 15:50:00,42.79,42.8,42.78,42.79,97900.0,31.3197,31.327,31.3124,31.3197,97900.0
2013-12-11 15:55:00,42.8,42.82,42.79,42.81,397900.0,31.327,31.3416,31.3197,31.3343,397900.0
2013-12-12 09:30:00,42.32,42.54,42.3,42.52,221300.0,30.9757,31.1367,30.961,31.1221,221300.0
2013-12-12 09:35:00,42.53,42.61,42.52,42.55,88400.0,31.1294,31.1879,31.1221,31.144,88400.0
2013-12-12 09:40:00,42.56,42.57,42.5,42.54,73200.0,31.1513,31.1587,31.1074,31.1367,73200.0
2013-12-12 09:45:00,42.54,42.57,42.37,42.39,255900.0,31.1367,31.1587,31.0123,31.0269,255900.0
2013-12-12 09:50:00,42.39,42.5,42.39,42.47,172500.0,31.0269,31.1074,31.0269,31.0855,172500.0
2013-12-12 09:55:00,42.47,42.55,42.43,42.43,90500.0,31.0855,31.144,31.0562,31.0562,90500.0
2013-12-12 10:00:00,42.43,42.55,42.41,42.54,172000.0,31.0562,31.144,31.0415,31.1367,172000.0
2013-12-12 10:05:00,42.54,42.55,42.49,42.49,58000.0,31.1367,31.144,31.1001,31.1001,58000.0
2013-12-12 10:10:00,42.48,42.48,42.4,42.44,76000.0,31.0928,31.0928,31.0342,31.0635,76000.0
2013-12-12 10:15:00,42.44,42.44,42.36,42.37,98700.0,31.0635,31.0635,31.005,31.0123,98700.0
2013-12-12 10:20:00,42.37,42.41,42.37,42.4,38700.0,31.0123,31.0415,31.0123,31.0342,38700.0
2013-12-12 10:25:00,42.4,42.4,42.35,42.37,62700.0,31.0342,31.0342,30.9976,31.0123,62700.0
2013-12-12 10:30:00,42.37,42.42,42.37,42.41,56400.0,31.0123,31.0489,31.0123,31.0415,56400.0
2013-12-12 10:35:00,42.4,42.43,42.34,42.38,69200.0,31.0342,31.0562,30.9903,31.0196,69200.0
2013-12-12 10:40:00,42.39,42.4,42.34,42.4,46800.0,31.0269,31.0342,30.9903,31.0342,46800.0
2013-12-12 10:45:00,42.41,42.41,42.36,42.36,25900.0,31.0415,31.0415,31.005,31.005,25900.0
2013-12-12 10:50:00,42.36,42.37,42.32,42.32,44500.0,31.005,31.0123,30.9757,30.9757,44500.0
2013-12-12 10:55:00,42.33,42.37,42.31,42.36,43400.0,30.983,31.0123,30.9684,31.005,43400.0
2013-12-12 11:00:00,42.35,42.36,42.33,42.36,36000.0,30.9976,31.005,30.983,31.005,36000.0
2013-12-12 11:05:00,42.35,42.44,42.35,42.43,56700.0,30.9976,31.0635,30.9976,31.0562,56700.0
2013-12-12 11:10:00,42.43,42.45,42.41,42.43,49300.0,31.0562,31.0708,31.0415,31.0562,49300.0
2013-12-12 11:15:00,42.42,42.44,42.41,42.41,37100.0,31.0489,31.0635,31.0415,31.0415,37100.0
2013-12-12 11:20:00,42.42,42.42,42.4,42.4,21700.0,31.0489,31.0489,31.0342,31.0342,21700.0
2013-12-12 11:25:00,42.4,42.41,42.34,42.35,74500.0,31.0342,31.0415,30.9903,30.9976,74500.0
2013-12-12 11:30:00,42.35,42.37,42.35,42.36,48700.0,30.9976,31.0123,30.9976,31.005,48700.0
2013-12-12 11:35:00,42.35,42.38,42.35,42.38,40300.0,30.9976,31.0196,30.9976,31.0196,40300.0
2013-12-12 11:40:00,42.38,42.39,42.35,42.35,312400.0,31.0196,31.0269,30.9976,30.9976,312400.0
2013-12-12 11:45:00,42.34,42.38,42.34,42.38,36600.0,30.9903,31.0196,30.9903,31.0196,36600.0
2013-12-12 11:50:00,42.38,42.42,42.38,42.41,68000.0,31.0196,31.0489,31.0196,31.0415,68000.0
2013-12-12 11:55:00,42.4,42.44,42.4,42.41,80000.0,31.0342,31.0635,31.0342,31.0415,80000.0
2013-12-12 12:00:00,42.41,42.46,42.37,42.44,56300.0,31.0415,31.0781,31.0123,31.0635,56300.0
2013-12-12 12:05:00,42.44,42.48,42.44,42.48,76000.0,31.0635,31.0928,31.0635,31.0928,76000.0
2013-12-12 12:10:00,42.48,42.52,42.48,42.49,68600.0,31.0928,31.1221,31.0928,31.1001,68600.0
2013-12-12 12:15:00,42.5,42.55,42.49,42.55,38400.0,31.1074,31.144,31.1001,31.144,38400.0
2013-12-12 12:20:00,42.55,42.55,42.47,42.49,56800.0,31.144,31.144,31.0855,31.1001,56800.0
2013-12-12 12:25:00,42.49,42.53,42.45,42.46,164700.0,31.1001,31.1294,31.0708,31.0781,164700.0
2013-12-12 12:30:00,42.47,42.47,42.44,42.44,90200.0,31.0855,31.0855,31.0635,31.0635,90200.0
2013-12-12 12:35:00,42.45,42.52,42.45,42.5,66500.0,31.0708,31.1221,31.0708,31.1074,66500.0
2013-12-12 12:40:00,42.51,42.52,42.48,42.52,32200.0,31.1147,31.1221,31.0928,31.1221,32200.0
2013-12-12 12:45:00,42.52,42.6,42.52,42.6,51700.0,31.1221,31.1806,31.1221,31.1806,51700.0
2013-12-12 12:50:00,42.59,42.63,42.55,42.63,57300.0,31.1733,31.2026,31.144,31.2026,57300.0
2013-12-12 12:55:00,42.63,42.64,42.6,42.61,37700.0,31.2026,31.2099,31.1806,31.1879,37700.0
2013-12-12 13:00:00,42.61,42.68,42.59,42.67,50600.0,31.1879,31.2392,31.1733,31.2319,50600.0
2013-12-12 13:05:00,42.68,42.69,42.66,42.66,17900.0,31.2392,31.2465,31.2245,31.2245,17900.0
2013-12-12 13:10:00,42.66,42.67,42.62,42.64,31300.0,31.2245,31.2319,31.1953,31.2099,31300.0
2013-12-12 13:15:00,42.65,42.65,42.62,42.64,72800.0,31.2172,31.2172,31.1953,31.2099,72800.0
2013-12-12 13:20:00,42.65,42.65,42.61,42.62,23300.0,31.2172,31.2172,31.1879,31.1953,23300.0
2013-12-12 13:25:00,42.61,42.62,42.6,42.61,21800.0,31.1879,31.1953,31.1806,31.1879,21800.0
2013-12-12 13:30:00,42.6,42.65,42.6,42.63,38100.0,31.1806,31.2172,31.1806,31.2026,38100.0
2013-12-12 13:35:00,42.62,42.67,42.62,42.67,39100.0,31.1953,31.2319,31.1953,31.2319,39100.0
2013-12-12 13:40:00,42.66,42.67,42.64,42.66,34300.0,31.2245,31.2319,31.2099,31.2245,34300.0
2013-12-12 13:45:00,42.67,42.67,42.66,42.66,57800.0,31.2319,31.2319,31.2245,31.2245,57800.0
2013-12-12 13:50:00,42.66,42.67,42.64,42.65,54700.0,31.2245,31.2319,31.2099,31.2172,54700.0
2013-12-12 13:55:00,42.65,42.69,42.64,42.69,109800.0,31.2172,31.2465,31.2099,31.2465,109800.0
2013-12-12 14:00:00,42.68,42.72,42.68,42.69,80200.0,31.2392,31.2684,31.2392,31.2465,80200.0
2013-12-12 14:05:00,42.69,42.71,42.68,42.69,64600.0,31.2465,31.2611,31.2392,31.2465,64600.0
2013-12-12 14:10:00,42.69,42.7,42.68,42.68,43300.0,31.2465,31.2538,31.2392,31.2392,43300.0
2013-12-12 14:15:00,42.67,42.68,42.65,42.66,56300.0,31.2319,31.2392,31.2172,31.2245,56300.0
2013-12-12 14:20:00,42.66,42.71,42.65,42.7,74100.0,31.2245,31.2611,31.2172,31.2538,74100.0
2013-12-12 14:25:00,42.69,42.72,42.68,42.7,81500.0,31.2465,31.2684,31.2392,31.2538,81500.0
2013-12-12 14:30:00,42.71,42.73,42.7,42.72,33700.0,31.2611,31.2758,31.2538,31.2684,33700.0
2013-12-12 14:35:00,42.72,42.72,42.69,42.7,65900.0,31.2684,31.2684,31.2465,31.2538,65900.0
2013-12-12 14:40:00,42.7,42.72,42.69,42.71,36000.0,31.2538,31.2684,31.2465,31.2611,36000.0
2013-12-12 14:45:00,42.71,42.72,42.68,42.72,58900.0,31.2611,31.2684,31.2392,31.2684,58900.0
2013-12-12 14:50:00,42.72,42.75,42.7,42.72,54200.0,31.2684,31.2904,31.2538,31.2684,54200.0
2013-12-12 14:55:00,42.71,42.74,42.7,42.7,30800.0,31.2611,31.2831,31.2538,31.2538,30800.0
2013-12-12 15:00:00,42.71,42.71,42.68,42.68,55500.0,31.2611,31.2611,31.2392,31.2392,55500.0
2013-12-12 15:05:00,42.68,42.71,42.66,42.66,83600.0,31.2392,31.2611,31.2245,31.2245,83600.0
2013-12-12 15:10:00,42.66,42.67,42.54,42.54,119400.0,31.2245,31.2319,31.1367,31.1367,119400.0
2013-12-12 15:15:00,42.54,42.59,42.51,42.58,113800.0,31.1367,31.1733,31.1147,31.166,113800.0
2013-12-12 15:20:00,42.6,42.66,42.59,42.66,71300.0,31.1806,31.2245,31.1733,31.2245,71300.0
2013-12-12 15:25:00,42.66,42.69,42.65,42.66,81600.0,31.2245,31.2465,31.2172,31.2245,81600.0
2013-12-12 15:30:00,42.65,42.66,42.64,42.64,65800.0,31.2172,31.2245,31.2099,31.2099,65800.0
2013-12-12 15:35:00,42.64,42.65,42.54,42.54,103000.0,31.2099,31.2172,31.1367,31.1367,103000.0
2013-12-12 15:40:00,42.54,42.55,42.5,42.53,114000.0,31.1367,31.144,31.1074,31.1294,114000.0
2013-12-12 15:45:00,42.53,42.55,42.51,42.52,139500.0,31.1294,31.144,31.1147,31.1221,139500.0
2013-12-12 15:50:00,42.51,42.51,42.42,42.47,430800.0,31.1147,31.1147,31.0489,31.0855,430800.0
2013-12-12 15:55:00,42.47,42.47,42.4,42.43,426000.0,31.0855,31.0855,31.0342,31.0562,426000.0
2013-12-13 09:30:00,42.65,42.87,42.46,42.62,251800.0,31.2172,31.3782,31.0781,31.1953,251800.0
2013-12-13 09:35:00,42.62,42.72,42.59,42.69,192400.0,31.1953,31.2684,31.1733,31.2465,192400.0
2013-12-13 09:40:00,42.69,42.75,42.65,42.73,132800.0,31.2465,31.2904,31.2172,31.2758,132800.0
2013-12-13 09:45:00,42.74,42.78,42.67,42.71,36900.0,31.2831,31.3124,31.2319,31.2611,36900.0
2013-12-13 09:50:00,42.72,42.72,42.64,42.71,88500.0,31.2684,31.2684,31.2099,31.2611,88500.0
2013-12-13 09:55:00,42.7,42.7,42.52,42.54,54900.0,31.2538,31.2538,31.1221,31.1367,54900.0
2013-12-13 10:00:00,42.54,42.57,42.54,42.57,45200.0,31.1367,31.1587,31.1367,31.1587,45200.0
2013-12-13 10:05:00,42.57,42.61,42.56,42.56,51500.0,31.1587,31.1879,31.1513,31.1513,51500.0
2013-12-13 10:10:00,42.57,42.57,42.46,42.46,50000.0,31.1587,31.1587,31.0781,31.0781,50000.0
2013-12-13 10:15:00,42.46,42.49,42.42,42.46,73100.0,31.0781,31.1001,31.0489,31.0781,73100.0
2013-12-13 10:20:00,42.46,42.5,42.42,42.42,64500.0,31.0781,31.1074,31.0489,31.0489,64500.0
2013-12-13 10:25:00,42.42,42.47,42.41,42.45,37400.0,31.0489,31.0855,31.0415,31.0708,37400.0
2013-12-13 10:30:00,42.45,42.52,42.45,42.5,32400.0,31.0708,31.1221,31.0708,31.1074,32400.0
2013-12-13 10:35:00,42.49,42.51,42.44,42.45,50700.0,31.1001,31.1147,31.0635,31.0708,50700.0
2013-12-13 10:40:00,42.46,42.47,42.38,42.38,26700.0,31.0781,31.0855,31.0196,31.0196,26700.0
2013-12-13 10:45:00,42.38,42.43,42.35,42.35,53300.0,31.0196,31.0562,30.9976,30.9976,53300.0
2013-12-13 10:50:00,42.35,42.39,42.34,42.34,45500.0,30.9976,31.0269,30.9903,30.9903,45500.0
2013-12-13 10:55:00,42.34,42.34,42.29,42.29,39700.0,30.9903,30.9903,30.9537,30.9537,39700.0
2013-12-13 11:00:00,42.29,42.3,42.25,42.26,55900.0,30.9537,30.961,30.9244,30.9318,55900.0
2013-12-13 11:05:00,42.26,42.32,42.25,42.32,29200.0,30.9318,30.9757,30.9244,30.9757,29200.0
2013-12-13 11:10:00,42.32,42.36,42.32,42.34,49900.0,30.9757,31.005,30.9757,30.9903,49900.0
2013-12-13 11:15:00,42.34,42.39,42.34,42.38,32400.0,30.9903,31.0269,30.9903,31.0196,32400.0
2013-12-13 11:20:00,42.37,42.38,42.33,42.33,33900.0,31.0123,31.0196,30.983,30.983,33900.0
2013-12-13 11:25:00,42.33,42.39,42.33,42.36,27800.0,30.983,31.0269,30.983,31.005,27800.0
2013-12-13 11:30:00,42.35,42.4,42.34,42.39,24100.0,30.9976,31.0342,30.9903,31.0269,24100.0
2013-12-13 11:35:00,42.39,42.41,42.35,42.41,35300.0,31.0269,31.0415,30.9976,31.0415,35300.0
2013-12-13 11:40:00,42.41,42.44,42.4,42.41,33800.0,31.0415,31.0635,31.0342,31.0415,33800.0
2013-12-13 11:45:00,42.42,42.43,42.36,42.37,46900.0,31.0489,31.0562,31.005,31.0123,46900.0
2013-12-13 11:50:00,42.37,42.42,42.37,42.42,23100.0,31.0123,31.0489,31.0123,31.0489,23100.0
2013-12-13 11:55:00,42.42,42.43,42.4,42.42,42700.0,31.0489,31.0562,31.0342,31.0489,42700.0
2013-12-13 12:00:00,42.43,42.45,42.38,42.39,36300.0,31.0562,31.0708,31.0196,31.0269,36300.0
2013-12-13 12:05:00,42.39,42.39,42.36,42.36,26400.0,31.0269,31.0269,31.005,31.005,26400.0
2013-12-13 12:10:00,42.37,42.41,42.36,42.41,32900.0,31.0123,31.0415,31.005,31.0415,32900.0
2013-12-13 12:15:00,42.41,42.41,42.38,42.38,17000.0,31.0415,31.0415,31.0196,31.0196,17000.0
2013-12-13 12:20:00,42.38,42.4,42.34,42.34,66800.0,31.0196,31.0342,30.9903,30.9903,66800.0
2013-12-13 12:25:00,42.35,42.35,42.33,42.34,19500.0,30.9976,30.9976,30.983,30.9903,19500.0
2013-12-13 12:30:00,42.34,42.35,42.31,42.31,29100.0,30.9903,30.9976,30.9684,30.9684,29100.0
2013-12-13 12:35:00,42.31,42.33,42.31,42.33,20300.0,30.9684,30.983,30.9684,30.983,20300.0
2013-12-13 12:40:00,42.32,42.33,42.3,42.3,29900.0,30.9757,30.983,30.961,30.961,29900.0
2013-12-13 12:45:00,42.3,42.32,42.29,42.3,103500.0,30.961,30.9757,30.9537,30.961,103500.0
2013-12-13 12:50:00,42.3,42.31,42.3,42.31,28900.0,30.961,30.9684,30.961,30.9684,28900.0
2013-12-13 12:55:00,42.31,42.33,42.31,42.31,27500.0,30.9684,30.983,30.9684,30.9684,27500.0
2013-12-13 13:00:00,42.31,42.32,42.29,42.3,42800.0,30.9684,30.9757,30.9537,30.961,42800.0
2013-12-13 13:05:00,42.3,42.32,42.3,42.31,28200.0,30.961,30.9757,30.961,30.9684,28200.0
2013-12-13 13:10:00,42.31,42.31,42.29,42.3,17900.0,30.9684,30.9684,30.9537,30.961,17900.0
2013-12-13 13:15:00,42.29,42.3,42.23,42.25,96400.0,30.9537,30.961,30.9098,30.9244,96400.0
2013-12-13 13:20:00,42.25,42.25,42.22,42.22,58400.0,30.9244,30.9244,30.9025,30.9025,58400.0
2013-12-13 13:25:00,42.23,42.23,42.2,42.22,36800.0,30.9098,30.9098,30.8878,30.9025,36800.0
2013-12-13 13:30:00,42.22,42.24,42.21,42.23,46100.0,30.9025,30.9171,30.8952,30.9098,46100.0
2013-12-13 13:35:00,42.24,42.3,42.24,42.27,52600.0,30.9171,30.961,30.9171,30.9391,52600.0
2013-12-13 13:40:00,42.27,42.27,42.21,42.21,47300.0,30.9391,30.9391,30.8952,30.8952,47300.0
2013-12-13 13:45:00,42.21,42.22,42.19,42.19,34000.0,30.8952,30.9025,30.8805,30.8805,34000.0
2013-12-13 13:50:00,42.19,42.2,42.16,42.17,33500.0,30.8805,30.8878,30.8586,30.8659,33500.0
2013-12-13 13:55:00,42.16,42.17,42.13,42.16,77600.0,30.8586,30.8659,30.8366,30.8586,77600.0
2013-12-13 14:00:00,42.15,42.16,42.09,42.09,43000.0,30.8512,30.8586,30.8073,30.8073,43000.0
2013-12-13 14:05:00,42.09,42.1,42.06,42.08,57700.0,30.8073,30.8146,30.7854,30.8,57700.0
2013-12-13 14:10:00,42.07,42.08,41.98,42.0,151100.0,30.7927,30.8,30.7268,30.7415,151100.0
2013-12-13 14:15:00,42.0,42.02,41.98,42.02,73700.0,30.7415,30.7561,30.7268,30.7561,73700.0
2013-12-13 14:20:00,42.01,42.02,41.97,41.98,106800.0,30.7488,30.7561,30.7195,30.7268,106800.0
2013-12-13 14:25:00,41.97,42.01,41.96,42.01,68000.0,30.7195,30.7488,30.7122,30.7488,68000.0
2013-12-13 14:30:00,42.01,42.02,41.99,42.02,63200.0,30.7488,30.7561,30.7341,30.7561,63200.0
2013-12-13 14:35:00,42.02,42.03,41.99,42.0,66000.0,30.7561,30.7634,30.7341,30.7415,66000.0
2013-12-13 14:40:00,42.0,42.0,41.94,41.95,78200.0,30.7415,30.7415,30.6975,30.7049,78200.0
2013-12-13 14:45:00,41.95,41.97,41.94,41.95,100400.0,30.7049,30.7195,30.6975,30.7049,100400.0
2013-12-13 14:50:00,41.94,41.97,41.94,41.96,87300.0,30.6975,30.7195,30.6975,30.7122,87300.0
2013-12-13 14:55:00,41.97,41.98,41.95,41.98,83300.0,30.7195,30.7268,30.7049,30.7268,83300.0
2013-12-13 15:00:00,41.98,41.99,41.93,41.93,85100.0,30.7268,30.7341,30.6902,30.6902,85100.0
2013-12-13 15:05:00,41.93,41.94,41.91,41.94,107800.0,30.6902,30.6975,30.6756,30.6975,107800.0
2013-12-13 15:10:00,41.94,41.95,41.93,41.95,88800.0,30.6975,30.7049,30.6902,30.7049,88800.0
2013-12-13 15:15:00,41.95,42.0,41.94,42.0,117600.0,30.7049,30.7415,30.6975,30.7415,117600.0
2013-12-13 15:20:00,42.0,42.0,41.99,41.99,73800.0,30.7415,30.7415,30.7341,30.7341,73800.0
2013-12-13 15:25:00,41.99,42.0,41.98,41.98,86800.0,30.7341,30.7415,30.7268,30.7268,86800.0
2013-12-13 15:30:00,41.98,41.99,41.96,41.97,130800.0,30.7268,30.7341,30.7122,30.7195,130800.0
2013-12-13 15:35:00,41.97,41.97,41.93,41.94,112100.0,30.7195,30.7195,30.6902,30.6975,112100.0
2013-12-13 15:40:00,41.94,41.96,41.91,41.96,115000.0,30.6975,30.7122,30.6756,30.7122,115000.0
2013-12-13 15:45:00,41.96,41.96,41.95,41.96,85900.0,30.7122,30.7122,30.7049,30.7122,85900.0
2013-12-13 15:50:00,41.96,41.99,41.95,41.98,211100.0,30.7122,30.7341,30.7049,30.7268,211100.0
2013-12-13 15:55:00,41.98,41.99,41.94,41.95,400700.0,30.7268,30.7341,30.6975,30.7049,400700.0
2013-12-16 09:30:00,42.18,42.4,42.05,42.4,196400.0,30.8732,31.0342,30.778,31.0342,196400.0
2013-12-16 09:35:00,42.4,42.42,42.27,42.29,187900.0,31.0342,31.0489,30.9391,30.9537,187900.0
2013-12-16 09:40:00,42.3,42.38,42.3,42.36,65200.0,30.961,31.0196,30.961,31.005,65200.0
2013-12-16 09:45:00,42.37,42.48,42.37,42.48,86000.0,31.0123,31.0928,31.0123,31.0928,86000.0
2013-12-16 09:50:00,42.48,42.54,42.47,42.47,119500.0,31.0928,31.1367,31.0855,31.0855,119500.0
2013-12-16 09:55:00,42.47,42.55,42.45,42.53,64800.0,31.0855,31.144,31.0708,31.1294,64800.0
2013-12-16 10:00:00,42.54,42.58,42.54,42.55,71700.0,31.1367,31.166,31.1367,31.144,71700.0
2013-12-16 10:05:00,42.54,42.55,42.52,42.53,44100.0,31.1367,31.144,31.1221,31.1294,44100.0
2013-12-16 10:10:00,42.53,42.55,42.48,42.5,30500.0,31.1294,31.144,31.0928,31.1074,30500.0
2013-12-16 10:15:00,42.49,42.51,42.47,42.48,77400.0,31.1001,31.1147,31.0855,31.0928,77400.0
2013-12-16 10:20:00,42.49,42.52,42.47,42.52,29000.0,31.1001,31.1221,31.0855,31.1221,29000.0
2013-12-16 10:25:00,42.51,42.54,42.5,42.51,34400.0,31.1147,31.1367,31.1074,31.1147,34400.0
2013-12-16 10:30:00,42.5,42.52,42.45,42.49,60300.0,31.1074,31.1221,31.0708,31.1001,60300.0
2013-12-16 10:35:00,42.48,42.51,42.45,42.46,181600.0,31.0928,31.1147,31.0708,31.0781,181600.0
2013-12-16 10:40:00,42.46,42.46,42.43,42.44,39600.0,31.0781,31.0781,31.0562,31.0635,39600.0
2013-12-16 10:45:00,42.43,42.45,42.42,42.42,83400.0,31.0562,31.0708,31.0489,31.0489,83400.0
2013-12-16 10:50:00,42.41,42.43,42.4,42.42,35900.0,31.0415,31.0562,31.0342,31.0489,35900.0
2013-12-16 10:55:00,42.42,42.43,42.38,42.39,28100.0,31.0489,31.0562,31.0196,31.0269,28100.0
2013-12-16 11:00:00,42.39,42.41,42.33,42.34,49000.0,31.0269,31.0415,30.983,30.9903,49000.0
2013-12-16 11:05:00,42.35,42.36,42.34,42.35,23300.0,30.9976,31.005,30.9903,30.9976,23300.0
2013-12-16 11:10:00,42.34,42.39,42.33,42.38,42400.0,30.9903,31.0269,30.983,31.0196,42400.0
2013-12-16 11:15:00,42.38,42.39,42.34,42.34,26700.0,31.0196,31.0269,30.9903,30.9903,26700.0
2013-12-16 11:20:00,42.35,42.37,42.34,42.37,21600.0,30.9976,31.0123,30.9903,31.0123,21600.0
2013-12-16 11:25:00,42.37,42.42,42.37,42.41,28800.0,31.0123,31.0489,31.0123,31.0415,28800.0
2013-12-16 11:30:00,42.42,42.42,42.35,42.37,121600.0,31.0489,31.0489,30.9976,31.0123,121600.0
2013-12-16 11:35:00,42.37,42.37,42.32,42.33,43900.0,31.0123,31.0123,30.9757,30.983,43900.0
2013-12-16 11:40:00,42.33,42.38,42.33,42.37,43200.0,30.983,31.0196,30.983,31.0123,43200.0
2013-12-16 11:45:00,42.36,42.4,42.34,42.35,38000.0,31.005,31.0342,30.9903,30.9976,38000.0
2013-12-16 11:50:00,42.35,42.37,42.34,42.37,19100.0,30.9976,31.0123,30.9903,31.0123,19100.0
2013-12-16 11:55:00,42.37,42.37,42.34,42.35,55700.0,31.0123,31.0123,30.9903,30.9976,55700.0
2013-12-16 12:00:00,42.36,42.37,42.32,42.33,40500.0,31.005,31.0123,30.9757,30.983,40500.0
2013-12-16 12:05:00,42.34,42.35,42.33,42.33,27900.0,30.9903,30.9976,30.983,30.983,27900.0
2013-12-16 12:10:00,42.34,42.34,42.28,42.28,70500.0,30.9903,30.9903,30.9464,30.9464,70500.0
2013-12-16 12:15:00,42.28,42.3,42.27,42.29,30100.0,30.9464,30.961,30.9391,30.9537,30100.0
2013-12-16 12:20:00,42.29,42.35,42.29,42.35,22500.0,30.9537,30.9976,30.9537,30.9976,22500.0
2013-12-16 12:25:00,42.35,42.37,42.34,42.35,22900.0,30.9976,31.0123,30.9903,30.9976,22900.0
2013-12-16 12:30:00,42.35,42.37,42.34,42.35,34000.0,30.9976,31.0123,30.9903,30.9976,34000.0
2013-12-16 12:35:00,42.35,42.35,42.33,42.33,24400.0,30.9976,30.9976,30.983,30.983,24400.0
2013-12-16 12:40:00,42.34,42.34,42.31,42.32,14900.0,30.9903,30.9903,30.9684,30.9757,14900.0
2013-12-16 12:45:00,42.31,42.33,42.31,42.31,18900.0,30.9684,30.983,30.9684,30.9684,18900.0
2013-12-16 12:50:00,42.31,42.33,42.28,42.3,35000.0,30.9684,30.983,30.9464,30.961,35000.0
2013-12-16 12:55:00,42.29,42.3,42.27,42.28,35500.0,30.9537,30.961,30.9391,30.9464,35500.0
2013-12-16 13:00:00,42.28,42.29,42.25,42.25,15800.0,30.9464,30.9537,30.9244,30.9244,15800.0
2013-12-16 13:05:00,42.25,42.25,42.22,42.23,52000.0,30.9244,30.9244,30.9025,30.9098,52000.0
2013-12-16 13:10:00,42.23,42.25,42.22,42.23,35300.0,30.9098,30.9244,30.9025,30.9098,35300.0
2013-12-16 13:15:00,42.23,42.24,42.22,42.24,22100.0,30.9098,30.9171,30.9025,30.9171,22100.0
2013-12-16 13:20:00,42.24,42.28,42.23,42.28,23200.0,30.9171,30.9464,30.9098,30.9464,23200.0
2013-12-16 13:25:00,42.28,42.34,42.28,42.34,16600.0,30.9464,30.9903,30.9464,30.9903,16600.0
2013-12-16 13:30:00,42.33,42.36,42.3,42.35,35100.0,30.983,31.005,30.961,30.9976,35100.0
2013-12-16 13:35:00,42.36,42.36,42.34,42.35,16000.0,31.005,31.005,30.9903,30.9976,16000.0
2013-12-16 13:40:00,42.35,42.35,42.3,42.35,48100.0,30.9976,30.9976,30.961,30.9976,48100.0
2013-12-16 13:45:00,42.35,42.36,42.33,42.36,19500.0,30.9976,31.005,30.983,31.005,19500.0
2013-12-16 13:50:00,42.36,42.4,42.35,42.39,24800.0,31.005,31.0342,30.9976,31.0269,24800.0
2013-12-16 13:55:00,42.39,42.4,42.37,42.38,22000.0,31.0269,31.0342,31.0123,31.0196,22000.0
2013-12-16 14:00:00,42.38,42.4,42.38,42.39,24800.0,31.0196,31.0342,31.0196,31.0269,24800.0
2013-12-16 14:05:00,42.4,42.42,42.4,42.41,36400.0,31.0342,31.0489,31.0342,31.0415,36400.0
2013-12-16 14:10:00,42.41,42.42,42.4,42.41,13800.0,31.0415,31.0489,31.0342,31.0415,13800.0
2013-12-16 14:15:00,42.41,42.42,42.38,42.38,22400.0,31.0415,31.0489,31.0196,31.0196,22400.0
2013-12-16 14:20:00,42.38,42.4,42.38,42.39,13100.0,31.0196,31.0342,31.0196,31.0269,13100.0
2013-12-16 14:25:00,42.39,42.41,42.39,42.41,13500.0,31.0269,31.0415,31.0269,31.0415,13500.0
2013-12-16 14:30:00,42.41,42.41,42.38,42.38,39100.0,31.0415,31.0415,31.0196,31.0196,39100.0
2013-12-16 14:35:00,42.37,42.38,42.36,42.36,29000.0,31.0123,31.0196,31.005,31.005,29000.0
2013-12-16 14:40:00,42.35,42.36,42.34,42.36,17500.0,30.9976,31.005,30.9903,31.005,17500.0
2013-12-16 14:45:00,42.35,42.36,42.34,42.34,24000.0,30.9976,31.005,30.9903,30.9903,24000.0
2013-12-16 14:50:00,42.34,42.35,42.34,42.35,10000.0,30.9903,30.9976,30.9903,30.9976,10000.0
2013-12-16 14:55:00,42.34,42.37,42.34,42.34,44600.0,30.9903,31.0123,30.9903,30.9903,44600.0
2013-12-16 15:00:00,42.34,42.35,42.33,42.35,41600.0,30.9903,30.9976,30.983,30.9976,41600.0
2013-12-16 15:05:00,42.35,42.37,42.35,42.37,27200.0,30.9976,31.0123,30.9976,31.0123,27200.0
2013-12-16 15:10:00,42.36,42.37,42.33,42.33,45000.0,31.005,31.0123,30.983,30.983,45000.0
2013-12-16 15:15:00,42.33,42.34,42.31,42.34,43600.0,30.983,30.9903,30.9684,30.9903,43600.0
2013-12-16 15:20:00,42.34,42.34,42.28,42.28,44900.0,30.9903,30.9903,30.9464,30.9464,44900.0
2013-12-16 15:25:00,42.28,42.32,42.28,42.32,36700.0,30.9464,30.9757,30.9464,30.9757,36700.0
2013-12-16 15:30:00,42.32,42.32,42.27,42.27,57400.0,30.9757,30.9757,30.9391,30.9391,57400.0
2013-12-16 15:35:00,42.27,42.3,42.27,42.3,45600.0,30.9391,30.961,30.9391,30.961,45600.0
2013-12-16 15:40:00,42.29,42.3,42.27,42.28,88400.0,30.9537,30.961,30.9391,30.9464,88400.0
2013-12-16 15:45:00,42.28,42.3,42.27,42.29,68000.0,30.9464,30.961,30.9391,30.9537,68000.0
2013-12-16 15:50:00,42.29,42.34,42.29,42.31,180300.0,30.9537,30.9903,30.9537,30.9684,180300.0
2013-12-16 15:55:00,42.32,42.33,42.28,42.29,229100.0,30.9757,30.983,30.9464,30.9537,229100.0
2013-12-17 09:30:00,42.26,42.44,42.25,42.29,91500.0,30.9318,31.0635,30.9244,30.9537,91500.0
2013-12-17 09:35:00,42.3,42.35,42.28,42.29,56500.0,30.961,30.9976,30.9464,30.9537,56500.0
2013-12-17 09:40:00,42.29,42.3,42.23,42.27,64500.0,30.9537,30.961,30.9098,30.9391,64500.0
2013-12-17 09:45:00,42.26,42.36,42.25,42.36,91000.0,30.9318,31.005,30.9244,31.005,91000.0
2013-12-17 09:50:00,42.35,42.35,42.27,42.34,155800.0,30.9976,30.9976,30.9391,30.9903,155800.0
2013-12-17 09:55:00,42.33,42.34,42.28,42.33,66900.0,30.983,30.9903,30.9464,30.983,66900.0
2013-12-17 10:00:00,42.32,42.36,42.3,42.34,37400.0,30.9757,31.005,30.961,30.9903,37400.0
2013-12-17 10:05:00,42.34,42.43,42.32,42.43,67900.0,30.9903,31.0562,30.9757,31.0562,67900.0
2013-12-17 10:10:00,42.43,42.44,42.36,42.42,63500.0,31.0562,31.0635,31.005,31.0489,63500.0
2013-12-17 10:15:00,42.41,42.41,42.35,42.35,32700.0,31.0415,31.0415,30.9976,30.9976,32700.0
2013-12-17 10:20:00,42.35,42.38,42.34,42.37,23400.0,30.9976,31.0196,30.9903,31.0123,23400.0
2013-12-17 10:25:00,42.36,42.41,42.36,42.41,29900.0,31.005,31.0415,31.005,31.0415,29900.0
2013-12-17 10:30:00,42.4,42.4,42.34,42.36,36400.0,31.0342,31.0342,30.9903,31.005,36400.0
2013-12-17 10:35:00,42.36,42.44,42.36,42.44,21800.0,31.005,31.0635,31.005,31.0635,21800.0
2013-12-17 10:40:00,42.45,42.46,42.42,42.43,53900.0,31.0708,31.0781,31.0489,31.0562,53900.0
2013-12-17 10:45:00,42.44,42.44,42.34,42.35,56100.0,31.0635,31.0635,30.9903,30.9976,56100.0
2013-12-17 10:50:00,42.35,42.37,42.32,42.36,26000.0,30.9976,31.0123,30.9757,31.005,26000.0
2013-12-17 10:55:00,42.36,42.37,42.32,42.35,35400.0,31.005,31.0123,30.9757,30.9976,35400.0
2013-12-17 11:00:00,42.36,42.38,42.34,42.37,49000.0,31.005,31.0196,30.9903,31.0123,49000.0
2013-12-17 11:05:00,42.37,42.41,42.37,42.41,36500.0,31.0123,31.0415,31.0123,31.0415,36500.0
2013-12-17 11:10:00,42.4,42.41,42.35,42.41,50300.0,31.0342,31.0415,30.9976,31.0415,50300.0
2013-12-17 11:15:00,42.41,42.41,42.37,42.38,34200.0,31.0415,31.0415,31.0123,31.0196,34200.0
2013-12-17 11:20:00,42.39,42.39,42.37,42.38,9900.0,31.0269,31.0269,31.0123,31.0196,9900.0
2013-12-17 11:25:00,42.37,42.39,42.32,42.32,37400.0,31.0123,31.0269,30.9757,30.9757,37400.0
2013-12-17 11:30:00,42.33,42.35,42.32,42.34,35000.0,30.983,30.9976,30.9757,30.9903,35000.0
2013-12-17 11:35:00,42.34,42.36,42.32,42.36,26700.0,30.9903,31.005,30.9757,31.005,26700.0
2013-12-17 11:40:00,42.36,42.37,42.34,42.36,19000.0,31.005,31.0123,30.9903,31.005,19000.0
2013-12-17 11:45:00,42.36,42.39,42.34,42.38,40200.0,31.005,31.0269,30.9903,31.0196,40200.0
2013-12-17 11:50:00,42.39,42.42,42.39,42.4,12800.0,31.0269,31.0489,31.0269,31.0342,12800.0
2013-12-17 11:55:00,42.41,42.41,42.38,42.4,15900.0,31.0415,31.0415,31.0196,31.0342,15900.0
2013-12-17 12:00:00,42.41,42.41,42.39,42.4,19300.0,31.0415,31.0415,31.0269,31.0342,19300.0
2013-12-17 12:05:00,42.4,42.4,42.38,42.38,20100.0,31.0342,31.0342,31.0196,31.0196,20100.0
2013-12-17 12:10:00,42.39,42.41,42.37,42.41,26000.0,31.0269,31.0415,31.0123,31.0415,26000.0
2013-12-17 12:15:00,42.41,42.44,42.4,42.43,14200.0,31.0415,31.0635,31.0342,31.0562,14200.0
2013-12-17 12:20:00,42.44,42.46,42.43,42.45,31900.0,31.0635,31.0781,31.0562,31.0708,31900.0
2013-12-17 12:25:00,42.45,42.48,42.42,42.46,52500.0,31.0708,31.0928,31.0489,31.0781,52500.0
2013-12-17 12:30:00,42.47,42.47,42.44,42.45,15300.0,31.0855,31.0855,31.0635,31.0708,15300.0
2013-12-17 12:35:00,42.45,42.48,42.43,42.46,39000.0,31.0708,31.0928,31.0562,31.0781,39000.0
2013-12-17 12:40:00,42.46,42.46,42.45,42.45,7200.0,31.0781,31.0781,31.0708,31.0708,7200.0
2013-12-17 12:45:00,42.46,42.46,42.43,42.45,43800.0,31.0781,31.0781,31.0562,31.0708,43800.0
2013-12-17 12:50:00,42.44,42.47,42.44,42.45,13300.0,31.0635,31.0855,31.0635,31.0708,13300.0
2013-12-17 12:55:00,42.45,42.46,42.42,42.44,39800.0,31.0708,31.0781,31.0489,31.0635,39800.0
2013-12-17 13:00:00,42.44,42.48,42.44,42.48,20700.0,31.0635,31.0928,31.0635,31.0928,20700.0
2013-12-17 13:05:00,42.48,42.48,42.46,42.48,18900.0,31.0928,31.0928,31.0781,31.0928,18900.0
2013-12-17 13:10:00,42.48,42.5,42.47,42.48,58100.0,31.0928,31.1074,31.0855,31.0928,58100.0
2013-12-17 13:15:00,42.47,42.5,42.47,42.48,29400.0,31.0855,31.1074,31.0855,31.0928,29400.0
2013-12-17 13:20:00,42.48,42.5,42.48,42.48,19100.0,31.0928,31.1074,31.0928,31.0928,19100.0
2013-12-17 13:25:00,42.48,42.5,42.47,42.49,26500.0,31.0928,31.1074,31.0855,31.1001,26500.0
2013-12-17 13:30:00,42.49,42.49,42.45,42.48,42000.0,31.1001,31.1001,31.0708,31.0928,42000.0
2013-12-17 13:35:00,42.48,42.5,42.47,42.5,14800.0,31.0928,31.1074,31.0855,31.1074,14800.0
2013-12-17 13:40:00,42.49,42.5,42.44,42.46,34700.0,31.1001,31.1074,31.0635,31.0781,34700.0
2013-12-17 13:45:00,42.46,42.49,42.45,42.46,31100.0,31.0781,31.1001,31.0708,31.0781,31100.0
2013-12-17 13:50:00,42.45,42.47,42.44,42.47,14500.0,31.0708,31.0855,31.0635,31.0855,14500.0
2013-12-17 13:55:00,42.47,42.49,42.46,42.47,29100.0,31.0855,31.1001,31.0781,31.0855,29100.0
2013-12-17 14:00:00,42.48,42.5,42.46,42.48,28900.0,31.0928,31.1074,31.0781,31.0928,28900.0
2013-12-17 14:05:00,42.49,42.51,42.47,42.51,61900.0,31.1001,31.1147,31.0855,31.1147,61900.0
2013-12-17 14:10:00,42.5,42.56,42.5,42.54,58700.0,31.1074,31.1513,31.1074,31.1367,58700.0
2013-12-17 14:15:00,42.54,42.56,42.54,42.56,33400.0,31.1367,31.1513,31.1367,31.1513,33400.0
2013-12-17 14:20:00,42.56,42.61,42.55,42.59,47500.0,31.1513,31.1879,31.144,31.1733,47500.0
2013-12-17 14:25:00,42.59,42.61,42.57,42.6,56800.0,31.1733,31.1879,31.1587,31.1806,56800.0
2013-12-17 14:30:00,42.6,42.61,42.55,42.58,51700.0,31.1806,31.1879,31.144,31.166,51700.0
2013-12-17 14:35:00,42.58,42.58,42.53,42.53,25500.0,31.166,31.166,31.1294,31.1294,25500.0
2013-12-17 14:40:00,42.53,42.54,42.52,42.54,24200.0,31.1294,31.1367,31.1221,31.1367,24200.0
2013-12-17 14:45:00,42.54,42.54,42.52,42.52,15500.0,31.1367,31.1367,31.1221,31.1221,15500.0
2013-12-17 14:50:00,42.52,42.53,42.49,42.5,24900.0,31.1221,31.1294,31.1001,31.1074,24900.0
2013-12-17 14:55:00,42.5,42.52,42.5,42.51,14400.0,31.1074,31.1221,31.1074,31.1147,14400.0
2013-12-17 15:00:00,42.52,42.52,42.48,42.48,39100.0,31.1221,31.1221,31.0928,31.0928,39100.0
2013-12-17 15:05:00,42.49,42.51,42.48,42.5,34500.0,31.1001,31.1147,31.0928,31.1074,34500.0
2013-12-17 15:10:00,42.51,42.51,42.5,42.51,17500.0,31.1147,31.1147,31.1074,31.1147,17500.0
2013-12-17 15:15:00,42.51,42.55,42.5,42.55,57300.0,31.1147,31.144,31.1074,31.144,57300.0
2013-12-17 15:20:00,42.55,42.57,42.54,42.57,30100.0,31.144,31.1587,31.1367,31.1587,30100.0
2013-12-17 15:25:00,42.56,42.56,42.54,42.54,26800.0,31.1513,31.1513,31.1367,31.1367,26800.0
2013-12-17 15:30:00,42.54,42.55,42.51,42.52,57000.0,31.1367,31.144,31.1147,31.1221,57000.0
2013-12-17 15:35:00,42.51,42.53,42.49,42.53,53800.0,31.1147,31.1294,31.1001,31.1294,53800.0
2013-12-17 15:40:00,42.53,42.53,42.51,42.51,41300.0,31.1294,31.1294,31.1147,31.1147,41300.0
2013-12-17 15:45:00,42.51,42.52,42.48,42.48,77300.0,31.1147,31.1221,31.0928,31.0928,77300.0
2013-12-17 15:50:00,42.48,42.49,42.45,42.47,93100.0,31.0928,31.1001,31.0708,31.0855,93100.0
2013-12-17 15:55:00,42.48,42.48,42.42,42.43,215700.0,31.0928,31.0928,31.0489,31.0562,215700.0
2013-12-18 09:30:00,42.46,42.54,42.28,42.52,135300.0,31.0781,31.1367,30.9464,31.1221,135300.0
2013-12-18 09:35:00,42.54,42.58,42.47,42.52,73900.0,31.1367,31.166,31.0855,31.1221,73900.0
2013-12-18 09:40:00,42.52,42.52,42.45,42.45,40200.0,31.1221,31.1221,31.0708,31.0708,40200.0
2013-12-18 09:45:00,42.46,42.46,42.38,42.4,59900.0,31.0781,31.0781,31.0196,31.0342,59900.0
2013-12-18 09:50:00,42.41,42.42,42.31,42.34,56000.0,31.0415,31.0489,30.9684,30.9903,56000.0
2013-12-18 09:55:00,42.34,42.34,42.29,42.3,54200.0,30.9903,30.9903,30.9537,30.961,54200.0
2013-12-18 10:00:00,42.3,42.3,42.22,42.3,57600.0,30.961,30.961,30.9025,30.961,57600.0
2013-12-18 10:05:00,42.3,42.31,42.26,42.28,59300.0,30.961,30.9684,30.9318,30.9464,59300.0
2013-12-18 10:10:00,42.29,42.34,42.28,42.31,52500.0,30.9537,30.9903,30.9464,30.9684,52500.0
2013-12-18 10:15:00,42.3,42.32,42.28,42.28,37000.0,30.961,30.9757,30.9464,30.9464,37000.0
2013-12-18 10:20:00,42.28,42.3,42.28,42.3,19900.0,30.9464,30.961,30.9464,30.961,19900.0
2013-12-18 10:25:00,42.3,42.32,42.28,42.31,37700.0,30.961,30.9757,30.9464,30.9684,37700.0
2013-12-18 10:30:00,42.32,42.33,42.28,42.31,38500.0,30.9757,30.983,30.9464,30.9684,38500.0
2013-12-18 10:35:00,42.31,42.32,42.3,42.3,26000.0,30.9684,30.9757,30.961,30.961,26000.0
2013-12-18 10:40:00,42.3,42.33,42.3,42.31,37000.0,30.961,30.983,30.961,30.9684,37000.0
2013-12-18 10:45:00,42.3,42.3,42.27,42.28,86800.0,30.961,30.961,30.9391,30.9464,86800.0
2013-12-18 10:50:00,42.29,42.29,42.25,42.28,45600.0,30.9537,30.9537,30.9244,30.9464,45600.0
2013-12-18 10:55:00,42.28,42.28,42.26,42.27,36700.0,30.9464,30.9464,30.9318,30.9391,36700.0
2013-12-18 11:00:00,42.28,42.29,42.27,42.28,22100.0,30.9464,30.9537,30.9391,30.9464,22100.0
2013-12-18 11:05:00,42.27,42.31,42.26,42.3,13900.0,30.9391,30.9684,30.9318,30.961,13900.0
2013-12-18 11:10:00,42.31,42.33,42.29,42.33,22700.0,30.9684,30.983,30.9537,30.983,22700.0
2013-12-18 11:15:00,42.33,42.37,42.33,42.37,17700.0,30.983,31.0123,30.983,31.0123,17700.0
2013-12-18 11:20:00,42.37,42.37,42.32,42.32,33000.0,31.0123,31.0123,30.9757,30.9757,33000.0
2013-12-18 11:25:00,42.32,42.34,42.32,42.33,46000.0,30.9757,30.9903,30.9757,30.983,46000.0
2013-12-18 11:30:00,42.33,42.35,42.32,42.33,48400.0,30.983,30.9976,30.9757,30.983,48400.0
2013-12-18 11:35:00,42.32,42.34,42.31,42.33,26000.0,30.9757,30.9903,30.9684,30.983,26000.0
2013-12-18 11:40:00,42.34,42.34,42.27,42.29,35000.0,30.9903,30.9903,30.9391,30.9537,35000.0
2013-12-18 11:45:00,42.28,42.32,42.25,42.25,33100.0,30.9464,30.9757,30.9244,30.9244,33100.0
2013-12-18 11:50:00,42.25,42.29,42.24,42.27,49600.0,30.9244,30.9537,30.9171,30.9391,49600.0
2013-12-18 11:55:00,42.29,42.31,42.28,42.29,38800.0,30.9537,30.9684,30.9464,30.9537,38800.0
2013-12-18 12:00:00,42.29,42.3,42.26,42.3,32600.0,30.9537,30.961,30.9318,30.961,32600.0
2013-12-18 12:05:00,42.3,42.31,42.27,42.27,22800.0,30.961,30.9684,30.9391,30.9391,22800.0
2013-12-18 12:10:00,42.27,42.32,42.27,42.31,35200.0,30.9391,30.9757,30.9391,30.9684,35200.0
2013-12-18 12:15:00,42.32,42.32,42.26,42.26,15900.0,30.9757,30.9757,30.9318,30.9318,15900.0
2013-12-18 12:20:00,42.26,42.27,42.24,42.26,40700.0,30.9318,30.9391,30.9171,30.9318,40700.0
2013-12-18 12:25:00,42.26,42.3,42.25,42.3,24500.0,30.9318,30.961,30.9244,30.961,24500.0
2013-12-18 12:30:00,42.3,42.32,42.29,42.31,31800.0,30.961,30.9757,30.9537,30.9684,31800.0
2013-12-18 12:35:00,42.31,42.33,42.3,42.33,27000.0,30.9684,30.983,30.961,30.983,27000.0
2013-12-18 12:40:00,42.33,42.34,42.3,42.34,28500.0,30.983,30.9903,30.961,30.9903,28500.0
2013-12-18 12:45:00,42.34,42.36,42.32,42.32,47400.0,30.9903,31.005,30.9757,30.9757,47400.0
2013-12-18 12:50:00,42.32,42.34,42.31,42.33,36100.0,30.9757,30.9903,30.9684,30.983,36100.0
2013-12-18 12:55:00,42.33,42.34,42.28,42.32,58100.0,30.983,30.9903,30.9464,30.9757,58100.0
2013-12-18 13:00:00,42.31,42.31,42.24,42.28,80400.0,30.9684,30.9684,30.9171,30.9464,80400.0
2013-12-18 13:05:00,42.29,42.29,42.27,42.29,50700.0,30.9537,30.9537,30.9391,30.9537,50700.0
2013-12-18 13:10:00,42.29,42.29,42.17,42.21,95300.0,30.9537,30.9537,30.8659,30.8952,95300.0
2013-12-18 13:15:00,42.2,42.26,42.19,42.24,95200.0,30.8878,30.9318,30.8805,30.9171,95200.0
2013-12-18 13:20:00,42.24,42.29,42.22,42.28,79900.0,30.9171,30.9537,30.9025,30.9464,79900.0
2013-12-18 13:25:00,42.28,42.35,42.28,42.34,63700.0,30.9464,30.9976,30.9464,30.9903,63700.0
2013-12-18 13:30:00,42.34,42.34,42.29,42.29,29400.0,30.9903,30.9903,30.9537,30.9537,29400.0
2013-12-18 13:35:00,42.29,42.29,42.22,42.23,35300.0,30.9537,30.9537,30.9025,30.9098,35300.0
2013-12-18 13:40:00,42.24,42.24,42.21,42.21,48300.0,30.9171,30.9171,30.8952,30.8952,48300.0
2013-12-18 13:45:00,42.21,42.23,42.2,42.23,43600.0,30.8952,30.9098,30.8878,30.9098,43600.0
2013-12-18 13:50:00,42.23,42.3,42.22,42.3,41500.0,30.9098,30.961,30.9025,30.961,41500.0
2013-12-18 13:55:00,42.3,42.45,42.28,42.33,114800.0,30.961,31.0708,30.9464,30.983,114800.0
2013-12-18 14:00:00,42.33,42.54,42.03,42.46,282600.0,30.983,31.1367,30.7634,31.0781,282600.0
2013-12-18 14:05:00,42.46,42.6,42.44,42.49,253500.0,31.0781,31.1806,31.0635,31.1001,253500.0
2013-12-18 14:10:00,42.5,42.56,42.47,42.49,80000.0,31.1074,31.1513,31.0855,31.1001,80000.0
2013-12-18 14:15:00,42.49,42.57,42.48,42.56,90400.0,31.1001,31.1587,31.0928,31.1513,90400.0
2013-12-18 14:20:00,42.56,42.66,42.53,42.66,98400.0,31.1513,31.2245,31.1294,31.2245,98400.0
2013-12-18 14:25:00,42.67,42.68,42.6,42.61,107600.0,31.2319,31.2392,31.1806,31.1879,107600.0
2013-12-18 14:30:00,42.62,42.7,42.61,42.68,104000.0,31.1953,31.2538,31.1879,31.2392,104000.0
2013-12-18 14:35:00,42.69,42.86,42.66,42.86,147400.0,31.2465,31.3709,31.2245,31.3709,147400.0
2013-12-18 14:40:00,42.86,42.86,42.79,42.83,158800.0,31.3709,31.3709,31.3197,31.349,158800.0
2013-12-18 14:45:00,42.83,42.87,42.8,42.82,122100.0,31.349,31.3782,31.327,31.3416,122100.0
2013-12-18 14:50:00,42.82,42.86,42.8,42.85,101200.0,31.3416,31.3709,31.327,31.3636,101200.0
2013-12-18 14:55:00,42.85,42.87,42.82,42.83,186800.0,31.3636,31.3782,31.3416,31.349,186800.0
2013-12-18 15:00:00,42.83,42.84,42.8,42.81,91100.0,31.349,31.3563,31.327,31.3343,91100.0
2013-12-18 15:05:00,42.82,42.83,42.78,42.8,122300.0,31.3416,31.349,31.3124,31.327,122300.0
2013-12-18 15:10:00,42.82,42.94,42.82,42.92,179400.0,31.3416,31.4295,31.3416,31.4148,179400.0
2013-12-18 15:15:00,42.93,42.97,42.91,42.97,90100.0,31.4222,31.4514,31.4075,31.4514,90100.0
2013-12-18 15:20:00,42.97,43.0,42.94,42.96,177800.0,31.4514,31.4734,31.4295,31.4441,177800.0
2013-12-18 15:25:00,42.97,42.97,42.86,42.9,154000.0,31.4514,31.4514,31.3709,31.4002,154000.0
2013-12-18 15:30:00,42.91,42.94,42.89,42.92,95900.0,31.4075,31.4295,31.3929,31.4148,95900.0
2013-12-18 15:35:00,42.92,43.07,42.92,43.07,150900.0,31.4148,31.5246,31.4148,31.5246,150900.0
2013-12-18 15:40:00,43.07,43.07,43.02,43.05,154900.0,31.5246,31.5246,31.488,31.51,154900.0
2013-12-18 15:45:00,43.06,43.07,43.02,43.03,222300.0,31.5173,31.5246,31.488,31.4953,222300.0
2013-12-18 15:50:00,43.03,43.05,43.01,43.02,251500.0,31.4953,31.51,31.4807,31.488,251500.0
2013-12-18 15:55:00,43.02,43.1,43.01,43.09,300000.0,31.488,31.5466,31.4807,31.5393,300000.0
2013-12-19 09:30:00,43.11,43.11,42.75,42.76,111900.0,31.5539,31.5539,31.2904,31.2977,111900.0
2013-12-19 09:35:00,42.75,42.8,42.64,42.69,152400.0,31.2904,31.327,31.2099,31.2465,152400.0
2013-12-19 09:40:00,42.69,42.78,42.65,42.74,112200.0,31.2465,31.3124,31.2172,31.2831,112200.0
2013-12-19 09:45:00,42.74,42.77,42.5,42.51,208900.0,31.2831,31.305,31.1074,31.1147,208900.0
2013-12-19 09:50:00,42.52,42.55,42.48,42.52,174000.0,31.1221,31.144,31.0928,31.1221,174000.0
2013-12-19 09:55:00,42.52,42.56,42.48,42.49,99900.0,31.1221,31.1513,31.0928,31.1001,99900.0
2013-12-19 10:00:00,42.49,42.51,42.43,42.44,111500.0,31.1001,31.1147,31.0562,31.0635,111500.0
2013-12-19 10:05:00,42.44,42.46,42.37,42.4,144300.0,31.0635,31.0781,31.0123,31.0342,144300.0
2013-12-19 10:10:00,42.41,42.41,42.28,42.29,191900.0,31.0415,31.0415,30.9464,30.9537,191900.0
2013-12-19 10:15:00,42.3,42.38,42.28,42.38,104700.0,30.961,31.0196,30.9464,31.0196,104700.0
2013-12-19 10:20:00,42.39,42.41,42.34,42.35,49200.0,31.0269,31.0415,30.9903,30.9976,49200.0
2013-12-19 10:25:00,42.36,42.42,42.35,42.41,39400.0,31.005,31.0489,30.9976,31.0415,39400.0
2013-12-19 10:30:00,42.41,42.41,42.35,42.38,68400.0,31.0415,31.0415,30.9976,31.0196,68400.0
2013-12-19 10:35:00,42.38,42.38,42.33,42.36,33900.0,31.0196,31.0196,30.983,31.005,33900.0
2013-12-19 10:40:00,42.36,42.48,42.35,42.48,41900.0,31.005,31.0928,30.9976,31.0928,41900.0
2013-12-19 10:45:00,42.49,42.51,42.44,42.44,62200.0,31.1001,31.1147,31.0635,31.0635,62200.0
2013-12-19 10:50:00,42.45,42.48,42.42,42.48,22900.0,31.0708,31.0928,31.0489,31.0928,22900.0
2013-12-19 10:55:00,42.48,42.5,42.45,42.49,28000.0,31.0928,31.1074,31.0708,31.1001,28000.0
2013-12-19 11:00:00,42.49,42.5,42.48,42.49,32200.0,31.1001,31.1074,31.0928,31.1001,32200.0
2013-12-19 11:05:00,42.5,42.5,42.47,42.48,33900.0,31.1074,31.1074,31.0855,31.0928,33900.0
2013-12-19 11:10:00,42.5,42.5,42.48,42.48,28000.0,31.1074,31.1074,31.0928,31.0928,28000.0
2013-12-19 11:15:00,42.47,42.5,42.47,42.5,23800.0,31.0855,31.1074,31.0855,31.1074,23800.0
2013-12-19 11:20:00,42.5,42.5,42.48,42.5,14000.0,31.1074,31.1074,31.0928,31.1074,14000.0
2013-12-19 11:25:00,42.5,42.5,42.47,42.5,41500.0,31.1074,31.1074,31.0855,31.1074,41500.0
2013-12-19 11:30:00,42.5,42.52,42.48,42.49,75000.0,31.1074,31.1221,31.0928,31.1001,75000.0
2013-12-19 11:35:00,42.49,42.5,42.48,42.48,33400.0,31.1001,31.1074,31.0928,31.0928,33400.0
2013-12-19 11:40:00,42.48,42.5,42.48,42.48,18600.0,31.0928,31.1074,31.0928,31.0928,18600.0
2013-12-19 11:45:00,42.48,42.48,42.45,42.46,36000.0,31.0928,31.0928,31.0708,31.0781,36000.0
2013-12-19 11:50:00,42.46,42.47,42.45,42.46,67600.0,31.0781,31.0855,31.0708,31.0781,67600.0
2013-12-19 11:55:00,42.46,42.47,42.45,42.46,91100.0,31.0781,31.0855,31.0708,31.0781,91100.0
2013-12-19 12:00:00,42.45,42.46,42.45,42.46,23700.0,31.0708,31.0781,31.0708,31.0781,23700.0
2013-12-19 12:05:00,42.45,42.49,42.45,42.49,72600.0,31.0708,31.1001,31.0708,31.1001,72600.0
2013-12-19 12:10:00,42.49,42.52,42.48,42.49,34000.0,31.1001,31.1221,31.0928,31.1001,34000.0
2013-12-19 12:15:00,42.48,42.55,42.48,42.55,23400.0,31.0928,31.144,31.0928,31.144,23400.0
2013-12-19 12:20:00,42.55,42.56,42.52,42.54,32900.0,31.144,31.1513,31.1221,31.1367,32900.0
2013-12-19 12:25:00,42.54,42.56,42.54,42.54,15800.0,31.1367,31.1513,31.1367,31.1367,15800.0
2013-12-19 12:30:00,42.53,42.57,42.53,42.56,38800.0,31.1294,31.1587,31.1294,31.1513,38800.0
2013-12-19 12:35:00,42.57,42.6,42.56,42.6,13200.0,31.1587,31.1806,31.1513,31.1806,13200.0
2013-12-19 12:40:00,42.6,42.62,42.59,42.6,15700.0,31.1806,31.1953,31.1733,31.1806,15700.0
2013-12-19 12:45:00,42.61,42.62,42.6,42.61,16200.0,31.1879,31.1953,31.1806,31.1879,16200.0
2013-12-19 12:50:00,42.61,42.61,42.56,42.59,27400.0,31.1879,31.1879,31.1513,31.1733,27400.0
2013-12-19 12:55:00,42.59,42.6,42.59,42.59,22000.0,31.1733,31.1806,31.1733,31.1733,22000.0
2013-12-19 13:00:00,42.59,42.6,42.53,42.54,28600.0,31.1733,31.1806,31.1294,31.1367,28600.0
2013-12-19 13:05:00,42.54,42.63,42.54,42.63,24500.0,31.1367,31.2026,31.1367,31.2026,24500.0
2013-12-19 13:10:00,42.63,42.64,42.6,42.61,18900.0,31.2026,31.2099,31.1806,31.1879,18900.0
2013-12-19 13:15:00,42.61,42.65,42.6,42.65,26300.0,31.1879,31.2172,31.1806,31.2172,26300.0
2013-12-19 13:20:00,42.65,42.66,42.64,42.65,18700.0,31.2172,31.2245,31.2099,31.2172,18700.0
2013-12-19 13:25:00,42.65,42.65,42.63,42.63,10100.0,31.2172,31.2172,31.2026,31.2026,10100.0
2013-12-19 13:30:00,42.63,42.64,42.61,42.62,48100.0,31.2026,31.2099,31.1879,31.1953,48100.0
2013-12-19 13:35:00,42.63,42.64,42.62,42.62,20400.0,31.2026,31.2099,31.1953,31.1953,20400.0
2013-12-19 13:40:00,42.62,42.64,42.62,42.63,24800.0,31.1953,31.2099,31.1953,31.2026,24800.0
2013-12-19 13:45:00,42.64,42.64,42.59,42.59,32500.0,31.2099,31.2099,31.1733,31.1733,32500.0
2013-12-19 13:50:00,42.6,42.63,42.59,42.61,26800.0,31.1806,31.2026,31.1733,31.1879,26800.0
2013-12-19 13:55:00,42.6,42.63,42.6,42.61,26900.0,31.1806,31.2026,31.1806,31.1879,26900.0
2013-12-19 14:00:00,42.62,42.65,42.61,42.64,38400.0,31.1953,31.2172,31.1879,31.2099,38400.0
2013-12-19 14:05:00,42.64,42.66,42.63,42.66,35500.0,31.2099,31.2245,31.2026,31.2245,35500.0
2013-12-19 14:10:00,42.66,42.67,42.63,42.63,37600.0,31.2245,31.2319,31.2026,31.2026,37600.0
2013-12-19 14:15:00,42.64,42.64,42.62,42.63,23200.0,31.2099,31.2099,31.1953,31.2026,23200.0
2013-12-19 14:20:00,42.63,42.63,42.56,42.57,41500.0,31.2026,31.2026,31.1513,31.1587,41500.0
2013-12-19 14:25:00,42.56,42.58,42.54,42.55,33700.0,31.1513,31.166,31.1367,31.144,33700.0
2013-12-19 14:30:00,42.55,42.56,42.52,42.56,42600.0,31.144,31.1513,31.1221,31.1513,42600.0
2013-12-19 14:35:00,42.56,42.56,42.54,42.54,17200.0,31.1513,31.1513,31.1367,31.1367,17200.0
2013-12-19 14:40:00,42.54,42.55,42.52,42.52,40600.0,31.1367,31.144,31.1221,31.1221,40600.0
2013-12-19 14:45:00,42.52,42.55,42.51,42.52,59100.0,31.1221,31.144,31.1147,31.1221,59100.0
2013-12-19 14:50:00,42.52,42.52,42.48,42.5,81300.0,31.1221,31.1221,31.0928,31.1074,81300.0
2013-12-19 14:55:00,42.5,42.54,42.5,42.54,71200.0,31.1074,31.1367,31.1074,31.1367,71200.0
2013-12-19 15:00:00,42.53,42.6,42.52,42.6,96500.0,31.1294,31.1806,31.1221,31.1806,96500.0
2013-12-19 15:05:00,42.6,42.6,42.52,42.54,48700.0,31.1806,31.1806,31.1221,31.1367,48700.0
2013-12-19 15:10:00,42.53,42.54,42.51,42.51,46100.0,31.1294,31.1367,31.1147,31.1147,46100.0
2013-12-19 15:15:00,42.51,42.57,42.51,42.54,68500.0,31.1147,31.1587,31.1147,31.1367,68500.0
2013-12-19 15:20:00,42.54,42.55,42.51,42.51,64400.0,31.1367,31.144,31.1147,31.1147,64400.0
2013-12-19 15:25:00,42.51,42.52,42.46,42.46,60000.0,31.1147,31.1221,31.0781,31.0781,60000.0
2013-12-19 15:30:00,42.46,42.48,42.45,42.46,105800.0,31.0781,31.0928,31.0708,31.0781,105800.0
2013-12-19 15:35:00,42.47,42.48,42.46,42.48,56300.0,31.0855,31.0928,31.0781,31.0928,56300.0
2013-12-19 15:40:00,42.48,42.5,42.47,42.47,105500.0,31.0928,31.1074,31.0855,31.0855,105500.0
2013-12-19 15:45:00,42.47,42.48,42.43,42.43,94200.0,31.0855,31.0928,31.0562,31.0562,94200.0
2013-12-19 15:50:00,42.43,42.45,42.41,42.45,203400.0,31.0562,31.0708,31.0415,31.0708,203400.0
2013-12-19 15:55:00,42.44,42.5,42.44,42.46,273700.0,31.0635,31.1074,31.0635,31.0781,273700.0
2013-12-20 09:30:00,42.76,42.76,42.49,42.61,1657100.0,31.2977,31.2977,31.1001,31.1879,1657100.0
2013-12-20 09:35:00,42.61,42.66,42.56,42.64,63700.0,31.1879,31.2245,31.1513,31.2099,63700.0
2013-12-20 09:40:00,42.65,42.68,42.62,42.63,72400.0,31.2172,31.2392,31.1953,31.2026,72400.0
2013-12-20 09:45:00,42.63,42.75,42.63,42.74,87300.0,31.2026,31.2904,31.2026,31.2831,87300.0
2013-12-20 09:50:00,42.75,42.81,42.75,42.79,64500.0,31.2904,31.3343,31.2904,31.3197,64500.0
2013-12-20 09:55:00,42.78,42.78,42.71,42.72,43200.0,31.3124,31.3124,31.2611,31.2684,43200.0
2013-12-20 10:00:00,42.73,42.74,42.7,42.7,79000.0,31.2758,31.2831,31.2538,31.2538,79000.0
2013-12-20 10:05:00,42.7,42.77,42.7,42.74,67800.0,31.2538,31.305,31.2538,31.2831,67800.0
2013-12-20 10:10:00,42.74,42.74,42.65,42.65,91800.0,31.2831,31.2831,31.2172,31.2172,91800.0
2013-12-20 10:15:00,42.64,42.79,42.64,42.79,60600.0,31.2099,31.3197,31.2099,31.3197,60600.0
2013-12-20 10:20:00,42.79,42.84,42.79,42.83,50400.0,31.3197,31.3563,31.3197,31.349,50400.0
2013-12-20 10:25:00,42.84,42.91,42.82,42.91,104600.0,31.3563,31.4075,31.3416,31.4075,104600.0
2013-12-20 10:30:00,42.9,42.93,42.87,42.93,45700.0,31.4002,31.4222,31.3782,31.4222,45700.0
2013-12-20 10:35:00,42.93,42.93,42.9,42.92,47600.0,31.4222,31.4222,31.4002,31.4148,47600.0
2013-12-20 10:40:00,42.92,42.92,42.87,42.88,44100.0,31.4148,31.4148,31.3782,31.3856,44100.0
2013-12-20 10:45:00,42.88,42.89,42.84,42.84,29300.0,31.3856,31.3929,31.3563,31.3563,29300.0
2013-12-20 10:50:00,42.85,42.87,42.84,42.86,23300.0,31.3636,31.3782,31.3563,31.3709,23300.0
2013-12-20 10:55:00,42.86,42.87,42.85,42.85,26900.0,31.3709,31.3782,31.3636,31.3636,26900.0
2013-12-20 11:00:00,42.86,42.89,42.85,42.89,29500.0,31.3709,31.3929,31.3636,31.3929,29500.0
2013-12-20 11:05:00,42.89,42.92,42.88,42.92,30600.0,31.3929,31.4148,31.3856,31.4148,30600.0
2013-12-20 11:10:00,42.92,42.93,42.92,42.93,35800.0,31.4148,31.4222,31.4148,31.4222,35800.0
2013-12-20 11:15:00,42.93,42.93,42.9,42.9,31900.0,31.4222,31.4222,31.4002,31.4002,31900.0
2013-12-20 11:20:00,42.9,42.94,42.9,42.92,40600.0,31.4002,31.4295,31.4002,31.4148,40600.0
2013-12-20 11:25:00,42.93,42.95,42.92,42.93,50500.0,31.4222,31.4368,31.4148,31.4222,50500.0
2013-12-20 11:30:00,42.93,42.99,42.93,42.99,29000.0,31.4222,31.4661,31.4222,31.4661,29000.0
2013-12-20 11:35:00,42.98,42.98,42.91,42.92,92000.0,31.4588,31.4588,31.4075,31.4148,92000.0
2013-12-20 11:40:00,42.91,42.92,42.91,42.92,11000.0,31.4075,31.4148,31.4075,31.4148,11000.0
2013-12-20 11:45:00,42.91,42.91,42.87,42.88,34400.0,31.4075,31.4075,31.3782,31.3856,34400.0
2013-12-20 11:50:00,42.88,42.92,42.88,42.91,36400.0,31.3856,31.4148,31.3856,31.4075,36400.0
2013-12-20 11:55:00,42.91,42.92,42.68,42.9,50000.0,31.4075,31.4148,31.2392,31.4002,50000.0
2013-12-20 12:00:00,42.9,42.92,42.88,42.9,22700.0,31.4002,31.4148,31.3856,31.4002,22700.0
2013-12-20 12:05:00,42.91,42.93,42.9,42.91,22300.0,31.4075,31.4222,31.4002,31.4075,22300.0
2013-12-20 12:10:00,42.91,42.91,42.87,42.89,31600.0,31.4075,31.4075,31.3782,31.3929,31600.0
2013-12-20 12:15:00,42.9,42.92,42.89,42.91,26600.0,31.4002,31.4148,31.3929,31.4075,26600.0
2013-12-20 12:20:00,42.92,42.93,42.89,42.91,28100.0,31.4148,31.4222,31.3929,31.4075,28100.0
2013-12-20 12:25:00,42.91,42.95,42.9,42.94,25000.0,31.4075,31.4368,31.4002,31.4295,25000.0
2013-12-20 12:30:00,42.94,42.95,42.93,42.94,10200.0,31.4295,31.4368,31.4222,31.4295,10200.0
2013-12-20 12:35:00,42.95,42.97,42.95,42.96,29900.0,31.4368,31.4514,31.4368,31.4441,29900.0
2013-12-20 12:40:00,42.96,42.96,42.95,42.95,16100.0,31.4441,31.4441,31.4368,31.4368,16100.0
2013-12-20 12:45:00,42.95,42.96,42.92,42.94,28700.0,31.4368,31.4441,31.4148,31.4295,28700.0
2013-12-20 12:50:00,42.95,42.96,42.95,42.96,19000.0,31.4368,31.4441,31.4368,31.4441,19000.0
2013-12-20 12:55:00,42.96,42.97,42.92,42.92,53700.0,31.4441,31.4514,31.4148,31.4148,53700.0
2013-12-20 13:00:00,42.93,42.94,42.92,42.94,13100.0,31.4222,31.4295,31.4148,31.4295,13100.0
2013-12-20 13:05:00,42.94,42.98,42.94,42.98,27400.0,31.4295,31.4588,31.4295,31.4588,27400.0
2013-12-20 13:10:00,42.98,42.98,42.95,42.97,33100.0,31.4588,31.4588,31.4368,31.4514,33100.0
2013-12-20 13:15:00,42.97,42.99,42.96,42.97,28400.0,31.4514,31.4661,31.4441,31.4514,28400.0
2013-12-20 13:20:00,42.98,42.98,42.96,42.97,22400.0,31.4588,31.4588,31.4441,31.4514,22400.0
2013-12-20 13:25:00,42.97,42.98,42.94,42.95,32400.0,31.4514,31.4588,31.4295,31.4368,32400.0
2013-12-20 13:30:00,42.95,42.95,42.92,42.92,24500.0,31.4368,31.4368,31.4148,31.4148,24500.0
2013-12-20 13:35:00,42.91,42.93,42.89,42.93,22000.0,31.4075,31.4222,31.3929,31.4222,22000.0
2013-12-20 13:40:00,42.93,42.93,42.91,42.92,16100.0,31.4222,31.4222,31.4075,31.4148,16100.0
2013-12-20 13:45:00,42.91,42.91,42.89,42.91,22100.0,31.4075,31.4075,31.3929,31.4075,22100.0
2013-12-20 13:50:00,42.92,42.93,42.9,42.9,23000.0,31.4148,31.4222,31.4002,31.4002,23000.0
2013-12-20 13:55:00,42.9,42.94,42.9,42.94,34600.0,31.4002,31.4295,31.4002,31.4295,34600.0
2013-12-20 14:00:00,42.93,42.94,42.91,42.92,60000.0,31.4222,31.4295,31.4075,31.4148,60000.0
2013-12-20 14:05:00,42.93,42.98,42.92,42.97,43800.0,31.4222,31.4588,31.4148,31.4514,43800.0
2013-12-20 14:10:00,42.97,42.97,42.96,42.97,14200.0,31.4514,31.4514,31.4441,31.4514,14200.0
2013-12-20 14:15:00,42.96,42.97,42.94,42.94,58600.0,31.4441,31.4514,31.4295,31.4295,58600.0
2013-12-20 14:20:00,42.95,42.97,42.94,42.96,26100.0,31.4368,31.4514,31.4295,31.4441,26100.0
2013-12-20 14:25:00,42.97,42.97,42.95,42.96,25800.0,31.4514,31.4514,31.4368,31.4441,25800.0
2013-12-20 14:30:00,42.96,42.99,42.95,42.95,83300.0,31.4441,31.4661,31.4368,31.4368,83300.0
2013-12-20 14:35:00,42.96,42.97,42.93,42.93,37600.0,31.4441,31.4514,31.4222,31.4222,37600.0
2013-12-20 14:40:00,42.93,42.98,42.93,42.98,35500.0,31.4222,31.4588,31.4222,31.4588,35500.0
2013-12-20 14:45:00,42.98,43.0,42.97,42.99,32700.0,31.4588,31.4734,31.4514,31.4661,32700.0
2013-12-20 14:50:00,42.98,42.99,42.98,42.98,28500.0,31.4588,31.4661,31.4588,31.4588,28500.0
2013-12-20 14:55:00,42.98,42.99,42.94,42.95,57600.0,31.4588,31.4661,31.4295,31.4368,57600.0
2013-12-20 15:00:00,42.96,42.96,42.92,42.93,34200.0,31.4441,31.4441,31.4148,31.4222,34200.0
2013-12-20 15:05:00,42.93,42.96,42.92,42.96,44900.0,31.4222,31.4441,31.4148,31.4441,44900.0
2013-12-20 15:10:00,42.96,42.96,42.94,42.95,38200.0,31.4441,31.4441,31.4295,31.4368,38200.0
2013-12-20 15:15:00,42.95,42.96,42.94,42.96,43100.0,31.4368,31.4441,31.4295,31.4441,43100.0
2013-12-20 15:20:00,42.96,42.96,42.89,42.89,121700.0,31.4441,31.4441,31.3929,31.3929,121700.0
2013-12-20 15:25:00,42.89,42.92,42.89,42.91,94200.0,31.3929,31.4148,31.3929,31.4075,94200.0
2013-12-20 15:30:00,42.91,42.92,42.9,42.91,50300.0,31.4075,31.4148,31.4002,31.4075,50300.0
2013-12-20 15:35:00,42.9,42.96,42.9,42.93,130700.0,31.4002,31.4441,31.4002,31.4222,130700.0
2013-12-20 15:40:00,42.93,42.98,42.9,42.91,106300.0,31.4222,31.4588,31.4002,31.4075,106300.0
2013-12-20 15:45:00,42.9,42.94,42.89,42.91,148600.0,31.4002,31.4295,31.3929,31.4075,148600.0
2013-12-20 15:50:00,42.91,42.91,42.83,42.88,318700.0,31.4075,31.4075,31.349,31.3856,318700.0
2013-12-20 15:55:00,42.88,42.89,42.84,42.88,547500.0,31.3856,31.3929,31.3563,31.3856,547500.0
2013-12-23 09:30:00,43.0,43.01,42.9,43.0,99600.0,31.4734,31.4807,31.4002,31.4734,99600.0
2013-12-23 09:35:00,43.0,43.13,42.99,43.13,54800.0,31.4734,31.5685,31.4661,31.5685,54800.0
2013-12-23 09:40:00,43.13,43.13,43.07,43.09,47700.0,31.5685,31.5685,31.5246,31.5393,47700.0
2013-12-23 09:45:00,43.1,43.13,43.03,43.1,80500.0,31.5466,31.5685,31.4953,31.5466,80500.0
2013-12-23 09:50:00,43.1,43.16,43.09,43.14,33300.0,31.5466,31.5905,31.5393,31.5759,33300.0
2013-12-23 09:55:00,43.14,43.26,43.13,43.23,107500.0,31.5759,31.6637,31.5685,31.6417,107500.0
2013-12-23 10:00:00,43.23,43.23,43.14,43.22,79200.0,31.6417,31.6417,31.5759,31.6344,79200.0
2013-12-23 10:05:00,43.22,43.27,43.2,43.24,63800.0,31.6344,31.671,31.6198,31.6491,63800.0
2013-12-23 10:10:00,43.24,43.27,43.23,43.25,36000.0,31.6491,31.671,31.6417,31.6564,36000.0
2013-12-23 10:15:00,43.24,43.26,43.19,43.22,89000.0,31.6491,31.6637,31.6125,31.6344,89000.0
2013-12-23 10:20:00,43.21,43.33,43.21,43.33,95600.0,31.6271,31.7149,31.6271,31.7149,95600.0
2013-12-23 10:25:00,43.33,43.4,43.3,43.36,112500.0,31.7149,31.7662,31.693,31.7369,112500.0
2013-12-23 10:30:00,43.37,43.37,43.28,43.29,38700.0,31.7442,31.7442,31.6783,31.6857,38700.0
2013-12-23 10:35:00,43.29,43.3,43.27,43.27,31900.0,31.6857,31.693,31.671,31.671,31900.0
2013-12-23 10:40:00,43.28,43.29,43.25,43.28,34500.0,31.6783,31.6857,31.6564,31.6783,34500.0
2013-12-23 10:45:00,43.28,43.29,43.24,43.27,24600.0,31.6783,31.6857,31.6491,31.671,24600.0
2013-12-23 10:50:00,43.26,43.29,43.24,43.28,93500.0,31.6637,31.6857,31.6491,31.6783,93500.0
2013-12-23 10:55:00,43.27,43.31,43.27,43.3,19900.0,31.671,31.7003,31.671,31.693,19900.0
2013-12-23 11:00:00,43.29,43.29,43.25,43.27,25800.0,31.6857,31.6857,31.6564,31.671,25800.0
2013-12-23 11:05:00,43.27,43.31,43.26,43.31,14800.0,31.671,31.7003,31.6637,31.7003,14800.0
2013-12-23 11:10:00,43.31,43.33,43.29,43.33,41500.0,31.7003,31.7149,31.6857,31.7149,41500.0
2013-12-23 11:15:00,43.33,43.37,43.32,43.37,28200.0,31.7149,31.7442,31.7076,31.7442,28200.0
2013-12-23 11:20:00,43.36,43.37,43.31,43.33,31400.0,31.7369,31.7442,31.7003,31.7149,31400.0
2013-12-23 11:25:00,43.33,43.34,43.29,43.34,38200.0,31.7149,31.7223,31.6857,31.7223,38200.0
2013-12-23 11:30:00,43.34,43.35,43.32,43.33,28600.0,31.7223,31.7296,31.7076,31.7149,28600.0
2013-12-23 11:35:00,43.33,43.33,43.3,43.3,35100.0,31.7149,31.7149,31.693,31.693,35100.0
2013-12-23 11:40:00,43.3,43.32,43.29,43.29,27600.0,31.693,31.7076,31.6857,31.6857,27600.0
2013-12-23 11:45:00,43.29,43.3,43.28,43.28,19400.0,31.6857,31.693,31.6783,31.6783,19400.0
2013-12-23 11:50:00,43.28,43.3,43.26,43.27,27300.0,31.6783,31.693,31.6637,31.671,27300.0
2013-12-23 11:55:00,43.26,43.27,43.25,43.26,26300.0,31.6637,31.671,31.6564,31.6637,26300.0
2013-12-23 12:00:00,43.26,43.27,43.25,43.25,16600.0,31.6637,31.671,31.6564,31.6564,16600.0
2013-12-23 12:05:00,43.25,43.29,43.25,43.28,90900.0,31.6564,31.6857,31.6564,31.6783,90900.0
2013-12-23 12:10:00,43.29,43.3,43.28,43.29,13600.0,31.6857,31.693,31.6783,31.6857,13600.0
2013-12-23 12:15:00,43.29,43.3,43.27,43.3,36200.0,31.6857,31.693,31.671,31.693,36200.0
2013-12-23 12:20:00,43.31,43.37,43.31,43.36,128200.0,31.7003,31.7442,31.7003,31.7369,128200.0
2013-12-23 12:25:00,43.36,43.37,43.33,43.35,44500.0,31.7369,31.7442,31.7149,31.7296,44500.0
2013-12-23 12:30:00,43.35,43.36,43.31,43.32,20400.0,31.7296,31.7369,31.7003,31.7076,20400.0
2013-12-23 12:35:00,43.32,43.33,43.3,43.3,20400.0,31.7076,31.7149,31.693,31.693,20400.0
2013-12-23 12:40:00,43.31,43.31,43.28,43.3,18300.0,31.7003,31.7003,31.6783,31.693,18300.0
2013-12-23 12:45:00,43.3,43.31,43.29,43.3,54700.0,31.693,31.7003,31.6857,31.693,54700.0
2013-12-23 12:50:00,43.31,43.33,43.3,43.32,27000.0,31.7003,31.7149,31.693,31.7076,27000.0
2013-12-23 12:55:00,43.31,43.32,43.3,43.31,32700.0,31.7003,31.7076,31.693,31.7003,32700.0
2013-12-23 13:00:00,43.32,43.36,43.31,43.36,22100.0,31.7076,31.7369,31.7003,31.7369,22100.0
2013-12-23 13:05:00,43.36,43.37,43.34,43.36,26200.0,31.7369,31.7442,31.7223,31.7369,26200.0
2013-12-23 13:10:00,43.36,43.38,43.35,43.37,22400.0,31.7369,31.7515,31.7296,31.7442,22400.0
2013-12-23 13:15:00,43.36,43.38,43.34,43.35,20100.0,31.7369,31.7515,31.7223,31.7296,20100.0
2013-12-23 13:20:00,43.34,43.35,43.33,43.33,15400.0,31.7223,31.7296,31.7149,31.7149,15400.0
2013-12-23 13:25:00,43.33,43.34,43.31,43.33,21400.0,31.7149,31.7223,31.7003,31.7149,21400.0
2013-12-23 13:30:00,43.33,43.33,43.32,43.33,11700.0,31.7149,31.7149,31.7076,31.7149,11700.0
2013-12-23 13:35:00,43.33,43.33,43.29,43.3,20000.0,31.7149,31.7149,31.6857,31.693,20000.0
2013-12-23 13:40:00,43.3,43.3,43.27,43.28,22100.0,31.693,31.693,31.671,31.6783,22100.0
2013-12-23 13:45:00,43.28,43.3,43.27,43.3,92900.0,31.6783,31.693,31.671,31.693,92900.0
2013-12-23 13:50:00,43.3,43.3,43.26,43.27,39000.0,31.693,31.693,31.6637,31.671,39000.0
2013-12-23 13:55:00,43.27,43.28,43.27,43.27,16500.0,31.671,31.6783,31.671,31.671,16500.0
2013-12-23 14:00:00,43.28,43.28,43.27,43.27,23400.0,31.6783,31.6783,31.671,31.671,23400.0
2013-12-23 14:05:00,43.27,43.28,43.26,43.27,113500.0,31.671,31.6783,31.6637,31.671,113500.0
2013-12-23 14:10:00,43.27,43.28,43.27,43.27,16800.0,31.671,31.6783,31.671,31.671,16800.0
2013-12-23 14:15:00,43.27,43.29,43.27,43.29,29700.0,31.671,31.6857,31.671,31.6857,29700.0
2013-12-23 14:20:00,43.29,43.3,43.28,43.29,27200.0,31.6857,31.693,31.6783,31.6857,27200.0
2013-12-23 14:25:00,43.3,43.31,43.29,43.29,48000.0,31.693,31.7003,31.6857,31.6857,48000.0
2013-12-23 14:30:00,43.3,43.3,43.27,43.28,31700.0,31.693,31.693,31.671,31.6783,31700.0
2013-12-23 14:35:00,43.28,43.3,43.27,43.28,34000.0,31.6783,31.693,31.671,31.6783,34000.0
2013-12-23 14:40:00,43.28,43.28,43.26,43.27,16200.0,31.6783,31.6783,31.6637,31.671,16200.0
2013-12-23 14:45:00,43.28,43.31,43.28,43.31,20900.0,31.6783,31.7003,31.6783,31.7003,20900.0
2013-12-23 14:50:00,43.3,43.31,43.3,43.31,35400.0,31.693,31.7003,31.693,31.7003,35400.0
2013-12-23 14:55:00,43.31,43.31,43.3,43.3,15000.0,31.7003,31.7003,31.693,31.693,15000.0
2013-12-23 15:00:00,43.3,43.32,43.3,43.32,45000.0,31.693,31.7076,31.693,31.7076,45000.0
2013-12-23 15:05:00,43.32,43.35,43.32,43.33,34900.0,31.7076,31.7296,31.7076,31.7149,34900.0
2013-12-23 15:10:00,43.34,43.34,43.33,43.34,9800.0,31.7223,31.7223,31.7149,31.7223,9800.0
2013-12-23 15:15:00,43.34,43.34,43.3,43.34,55100.0,31.7223,31.7223,31.693,31.7223,55100.0
2013-12-23 15:20:00,43.35,43.35,43.3,43.32,44400.0,31.7296,31.7296,31.693,31.7076,44400.0
2013-12-23 15:25:00,43.31,43.32,43.29,43.31,65900.0,31.7003,31.7076,31.6857,31.7003,65900.0
2013-12-23 15:30:00,43.31,43.35,43.31,43.34,57900.0,31.7003,31.7296,31.7003,31.7223,57900.0
2013-12-23 15:35:00,43.34,43.38,43.34,43.38,37900.0,31.7223,31.7515,31.7223,31.7515,37900.0
2013-12-23 15:40:00,43.38,43.41,43.37,43.4,71900.0,31.7515,31.7735,31.7442,31.7662,71900.0
2013-12-23 15:45:00,43.4,43.41,43.36,43.4,62500.0,31.7662,31.7735,31.7369,31.7662,62500.0
2013-12-23 15:50:00,43.39,43.4,43.34,43.36,187500.0,31.7588,31.7662,31.7223,31.7369,187500.0
2013-12-23 15:55:00,43.35,43.39,43.33,43.37,367800.0,31.7296,31.7588,31.7149,31.7442,367800.0
2013-12-24 09:30:00,43.46,43.5,43.25,43.48,88900.0,31.8101,31.8394,31.6564,31.8247,88900.0
2013-12-24 09:35:00,43.47,43.6,43.45,43.56,58000.0,31.8174,31.9126,31.8028,31.8833,58000.0
2013-12-24 09:40:00,43.57,43.58,43.49,43.53,35400.0,31.8906,31.8979,31.832,31.8613,35400.0
2013-12-24 09:45:00,43.54,43.55,43.47,43.5,28000.0,31.8686,31.876,31.8174,31.8394,28000.0
2013-12-24 09:50:00,43.51,43.52,43.44,43.44,25200.0,31.8467,31.854,31.7954,31.7954,25200.0
2013-12-24 09:55:00,43.45,43.49,43.44,43.45,28100.0,31.8028,31.832,31.7954,31.8028,28100.0
2013-12-24 10:00:00,43.45,43.47,43.42,43.44,22500.0,31.8028,31.8174,31.7808,31.7954,22500.0
2013-12-24 10:05:00,43.44,43.47,43.42,43.47,31900.0,31.7954,31.8174,31.7808,31.8174,31900.0
2013-12-24 10:10:00,43.47,43.48,43.43,43.48,33000.0,31.8174,31.8247,31.7881,31.8247,33000.0
2013-12-24 10:15:00,43.48,43.5,43.45,43.46,29700.0,31.8247,31.8394,31.8028,31.8101,29700.0
2013-12-24 10:20:00,43.45,43.47,43.4,43.4,77200.0,31.8028,31.8174,31.7662,31.7662,77200.0
2013-12-24 10:25:00,43.41,43.46,43.4,43.45,38900.0,31.7735,31.8101,31.7662,31.8028,38900.0
2013-12-24 10:30:00,43.45,43.45,43.41,43.41,24400.0,31.8028,31.8028,31.7735,31.7735,24400.0
2013-12-24 10:35:00,43.42,43.43,43.4,43.42,32300.0,31.7808,31.7881,31.7662,31.7808,32300.0
2013-12-24 10:40:00,43.41,43.42,43.38,43.38,25500.0,31.7735,31.7808,31.7515,31.7515,25500.0
2013-12-24 10:45:00,43.38,43.42,43.37,43.4,49000.0,31.7515,31.7808,31.7442,31.7662,49000.0
2013-12-24 10:50:00,43.4,43.4,43.37,43.39,29100.0,31.7662,31.7662,31.7442,31.7588,29100.0
2013-12-24 10:55:00,43.38,43.43,43.37,43.43,28000.0,31.7515,31.7881,31.7442,31.7881,28000.0
2013-12-24 11:00:00,43.42,43.44,43.4,43.4,28100.0,31.7808,31.7954,31.7662,31.7662,28100.0
2013-12-24 11:05:00,43.4,43.41,43.4,43.4,9500.0,31.7662,31.7735,31.7662,31.7662,9500.0
2013-12-24 11:10:00,43.4,43.41,43.39,43.4,21700.0,31.7662,31.7735,31.7588,31.7662,21700.0
2013-12-24 11:15:00,43.39,43.43,43.39,43.39,31200.0,31.7588,31.7881,31.7588,31.7588,31200.0
2013-12-24 11:20:00,43.39,43.42,43.39,43.4,20900.0,31.7588,31.7808,31.7588,31.7662,20900.0
2013-12-24 11:25:00,43.4,43.41,43.39,43.39,10200.0,31.7662,31.7735,31.7588,31.7588,10200.0
2013-12-24 11:30:00,43.4,43.41,43.38,43.38,23800.0,31.7662,31.7735,31.7515,31.7515,23800.0
2013-12-24 11:35:00,43.38,43.39,43.37,43.37,32200.0,31.7515,31.7588,31.7442,31.7442,32200.0
2013-12-24 11:40:00,43.37,43.37,43.35,43.35,12000.0,31.7442,31.7442,31.7296,31.7296,12000.0
2013-12-24 11:45:00,43.35,43.36,43.35,43.35,14800.0,31.7296,31.7369,31.7296,31.7296,14800.0
2013-12-24 11:50:00,43.35,43.38,43.35,43.38,21200.0,31.7296,31.7515,31.7296,31.7515,21200.0
2013-12-24 11:55:00,43.37,43.4,43.37,43.37,30700.0,31.7442,31.7662,31.7442,31.7442,30700.0
2013-12-24 12:00:00,43.38,43.38,43.37,43.37,12800.0,31.7515,31.7515,31.7442,31.7442,12800.0
2013-12-24 12:05:00,43.37,43.38,43.34,43.34,16300.0,31.7442,31.7515,31.7223,31.7223,16300.0
2013-12-24 12:10:00,43.35,43.35,43.33,43.35,33100.0,31.7296,31.7296,31.7149,31.7296,33100.0
2013-12-24 12:15:00,43.34,43.39,43.34,43.39,28000.0,31.7223,31.7588,31.7223,31.7588,28000.0
2013-12-24 12:20:00,43.38,43.39,43.37,43.37,22100.0,31.7515,31.7588,31.7442,31.7442,22100.0
2013-12-24 12:25:00,43.37,43.38,43.36,43.37,14700.0,31.7442,31.7515,31.7369,31.7442,14700.0
2013-12-24 12:30:00,43.36,43.37,43.35,43.35,13900.0,31.7369,31.7442,31.7296,31.7296,13900.0
2013-12-24 12:35:00,43.35,43.39,43.35,43.38,31000.0,31.7296,31.7588,31.7296,31.7515,31000.0
2013-12-24 12:40:00,43.39,43.43,43.38,43.43,28900.0,31.7588,31.7881,31.7515,31.7881,28900.0
2013-12-24 12:45:00,43.43,43.43,43.4,43.41,43000.0,31.7881,31.7881,31.7662,31.7735,43000.0
2013-12-24 12:50:00,43.41,43.44,43.4,43.42,57900.0,31.7735,31.7954,31.7662,31.7808,57900.0
2013-12-24 12:55:00,43.42,43.44,43.39,43.44,99300.0,31.7808,31.7954,31.7588,31.7954,99300.0
2013-12-26 09:30:00,43.36,43.59,43.36,43.45,42000.0,31.7369,31.9052,31.7369,31.8028,42000.0
2013-12-26 09:35:00,43.47,43.52,43.46,43.49,21200.0,31.8174,31.854,31.8101,31.832,21200.0
2013-12-26 09:40:00,43.49,43.54,43.46,43.53,21900.0,31.832,31.8686,31.8101,31.8613,21900.0
2013-12-26 09:45:00,43.53,43.63,43.53,43.6,46500.0,31.8613,31.9345,31.8613,31.9126,46500.0
2013-12-26 09:50:00,43.59,43.63,43.54,43.58,89500.0,31.9052,31.9345,31.8686,31.8979,89500.0
2013-12-26 09:55:00,43.58,43.61,43.57,43.59,76200.0,31.8979,31.9199,31.8906,31.9052,76200.0
2013-12-26 10:00:00,43.59,43.6,43.53,43.53,22200.0,31.9052,31.9126,31.8613,31.8613,22200.0
2013-12-26 10:05:00,43.53,43.58,43.51,43.58,26500.0,31.8613,31.8979,31.8467,31.8979,26500.0
2013-12-26 10:10:00,43.58,43.62,43.56,43.6,45700.0,31.8979,31.9272,31.8833,31.9126,45700.0
2013-12-26 10:15:00,43.6,43.64,43.6,43.6,40600.0,31.9126,31.9418,31.9126,31.9126,40600.0
2013-12-26 10:20:00,43.6,43.61,43.55,43.56,21000.0,31.9126,31.9199,31.876,31.8833,21000.0
2013-12-26 10:25:00,43.57,43.6,43.56,43.59,54800.0,31.8906,31.9126,31.8833,31.9052,54800.0
2013-12-26 10:30:00,43.58,43.6,43.54,43.55,31800.0,31.8979,31.9126,31.8686,31.876,31800.0
2013-12-26 10:35:00,43.54,43.55,43.54,43.54,9700.0,31.8686,31.876,31.8686,31.8686,9700.0
2013-12-26 10:40:00,43.54,43.58,43.53,43.56,25400.0,31.8686,31.8979,31.8613,31.8833,25400.0
2013-12-26 10:45:00,43.56,43.56,43.51,43.52,17500.0,31.8833,31.8833,31.8467,31.854,17500.0
2013-12-26 10:50:00,43.52,43.53,43.51,43.52,9700.0,31.854,31.8613,31.8467,31.854,9700.0
2013-12-26 10:55:00,43.52,43.53,43.5,43.52,9400.0,31.854,31.8613,31.8394,31.854,9400.0
2013-12-26 11:00:00,43.53,43.53,43.52,43.53,5500.0,31.8613,31.8613,31.854,31.8613,5500.0
2013-12-26 11:05:00,43.53,43.54,43.51,43.53,25100.0,31.8613,31.8686,31.8467,31.8613,25100.0
2013-12-26 11:10:00,43.52,43.54,43.52,43.54,7600.0,31.854,31.8686,31.854,31.8686,7600.0
2013-12-26 11:15:00,43.53,43.56,43.53,43.53,36000.0,31.8613,31.8833,31.8613,31.8613,36000.0
2013-12-26 11:20:00,43.53,43.53,43.48,43.49,52800.0,31.8613,31.8613,31.8247,31.832,52800.0
2013-12-26 11:25:00,43.48,43.51,43.48,43.51,12100.0,31.8247,31.8467,31.8247,31.8467,12100.0
2013-12-26 11:30:00,43.51,43.51,43.49,43.51,16000.0,31.8467,31.8467,31.832,31.8467,16000.0
2013-12-26 11:35:00,43.51,43.54,43.51,43.52,13800.0,31.8467,31.8686,31.8467,31.854,13800.0
2013-12-26 11:40:00,43.52,43.52,43.49,43.49,17000.0,31.854,31.854,31.832,31.832,17000.0
2013-12-26 11:45:00,43.48,43.5,43.48,43.49,10400.0,31.8247,31.8394,31.8247,31.832,10400.0
2013-12-26 11:50:00,43.5,43.5,43.49,43.5,3800.0,31.8394,31.8394,31.832,31.8394,3800.0
2013-12-26 11:55:00,43.5,43.5,43.47,43.47,13300.0,31.8394,31.8394,31.8174,31.8174,13300.0
2013-12-26 12:00:00,43.48,43.49,43.47,43.49,7800.0,31.8247,31.832,31.8174,31.832,7800.0
2013-12-26 12:05:00,43.49,43.5,43.47,43.49,23800.0,31.832,31.8394,31.8174,31.832,23800.0
2013-12-26 12:10:00,43.49,43.5,43.48,43.48,8800.0,31.832,31.8394,31.8247,31.8247,8800.0
2013-12-26 12:15:00,43.48,43.49,43.48,43.49,5400.0,31.8247,31.832,31.8247,31.832,5400.0
2013-12-26 12:20:00,43.5,43.5,43.49,43.49,4100.0,31.8394,31.8394,31.832,31.832,4100.0
2013-12-26 12:25:00,43.49,43.52,43.49,43.52,18100.0,31.832,31.854,31.832,31.854,18100.0
2013-12-26 12:30:00,43.53,43.55,43.53,43.55,11300.0,31.8613,31.876,31.8613,31.876,11300.0
2013-12-26 12:35:00,43.55,43.56,43.52,43.54,19300.0,31.876,31.8833,31.854,31.8686,19300.0
2013-12-26 12:40:00,43.53,43.56,43.53,43.55,10700.0,31.8613,31.8833,31.8613,31.876,10700.0
2013-12-26 12:45:00,43.56,43.58,43.55,43.56,13800.0,31.8833,31.8979,31.876,31.8833,13800.0
2013-12-26 12:50:00,43.57,43.59,43.56,43.56,10200.0,31.8906,31.9052,31.8833,31.8833,10200.0
2013-12-26 12:55:00,43.56,43.58,43.56,43.58,14300.0,31.8833,31.8979,31.8833,31.8979,14300.0
2013-12-26 13:00:00,43.58,43.58,43.55,43.55,11900.0,31.8979,31.8979,31.876,31.876,11900.0
2013-12-26 13:05:00,43.56,43.57,43.55,43.57,21100.0,31.8833,31.8906,31.876,31.8906,21100.0
2013-12-26 13:10:00,43.57,43.57,43.54,43.54,28600.0,31.8906,31.8906,31.8686,31.8686,28600.0
2013-12-26 13:15:00,43.55,43.56,43.54,43.55,5100.0,31.876,31.8833,31.8686,31.876,5100.0
2013-12-26 13:20:00,43.55,43.57,43.54,43.55,14700.0,31.876,31.8906,31.8686,31.876,14700.0
2013-12-26 13:25:00,43.55,43.56,43.55,43.55,3600.0,31.876,31.8833,31.876,31.876,3600.0
2013-12-26 13:30:00,43.56,43.56,43.55,43.56,6600.0,31.8833,31.8833,31.876,31.8833,6600.0
2013-12-26 13:35:00,43.56,43.56,43.55,43.56,7400.0,31.8833,31.8833,31.876,31.8833,7400.0
2013-12-26 13:40:00,43.55,43.56,43.53,43.54,11500.0,31.876,31.8833,31.8613,31.8686,11500.0
2013-12-26 13:45:00,43.53,43.54,43.52,43.54,9400.0,31.8613,31.8686,31.854,31.8686,9400.0
2013-12-26 13:50:00,43.54,43.55,43.53,43.54,21600.0,31.8686,31.876,31.8613,31.8686,21600.0
2013-12-26 13:55:00,43.55,43.56,43.54,43.56,14700.0,31.876,31.8833,31.8686,31.8833,14700.0
2013-12-26 14:00:00,43.56,43.56,43.55,43.55,7500.0,31.8833,31.8833,31.876,31.876,7500.0
2013-12-26 14:05:00,43.56,43.56,43.54,43.56,20900.0,31.8833,31.8833,31.8686,31.8833,20900.0
2013-12-26 14:10:00,43.56,43.58,43.56,43.57,20800.0,31.8833,31.8979,31.8833,31.8906,20800.0
2013-12-26 14:15:00,43.57,43.57,43.55,43.55,8600.0,31.8906,31.8906,31.876,31.876,8600.0
2013-12-26 14:20:00,43.55,43.56,43.55,43.55,4800.0,31.876,31.8833,31.876,31.876,4800.0
2013-12-26 14:25:00,43.55,43.57,43.55,43.57,16300.0,31.876,31.8906,31.876,31.8906,16300.0
2013-12-26 14:30:00,43.57,43.57,43.56,43.57,15000.0,31.8906,31.8906,31.8833,31.8906,15000.0
2013-12-26 14:35:00,43.57,43.57,43.55,43.56,33900.0,31.8906,31.8906,31.876,31.8833,33900.0
2013-12-26 14:40:00,43.56,43.58,43.56,43.58,11100.0,31.8833,31.8979,31.8833,31.8979,11100.0
2013-12-26 14:45:00,43.57,43.58,43.55,43.57,25800.0,31.8906,31.8979,31.876,31.8906,25800.0
2013-12-26 14:50:00,43.58,43.58,43.56,43.56,10200.0,31.8979,31.8979,31.8833,31.8833,10200.0
2013-12-26 14:55:00,43.56,43.59,43.55,43.59,15400.0,31.8833,31.9052,31.876,31.9052,15400.0
2013-12-26 15:00:00,43.58,43.58,43.57,43.57,10100.0,31.8979,31.8979,31.8906,31.8906,10100.0
2013-12-26 15:05:00,43.57,43.6,43.57,43.59,20300.0,31.8906,31.9126,31.8906,31.9052,20300.0
2013-12-26 15:10:00,43.58,43.6,43.58,43.6,23100.0,31.8979,31.9126,31.8979,31.9126,23100.0
2013-12-26 15:15:00,43.6,43.61,43.58,43.6,37300.0,31.9126,31.9199,31.8979,31.9126,37300.0
2013-12-26 15:20:00,43.6,43.61,43.59,43.59,21900.0,31.9126,31.9199,31.9052,31.9052,21900.0
2013-12-26 15:25:00,43.59,43.62,43.59,43.62,19000.0,31.9052,31.9272,31.9052,31.9272,19000.0
2013-12-26 15:30:00,43.61,43.64,43.61,43.64,18600.0,31.9199,31.9418,31.9199,31.9418,18600.0
2013-12-26 15:35:00,43.64,43.64,43.6,43.63,52000.0,31.9418,31.9418,31.9126,31.9345,52000.0
2013-12-26 15:40:00,43.63,43.65,43.61,43.64,34500.0,31.9345,31.9492,31.9199,31.9418,34500.0
2013-12-26 15:45:00,43.64,43.65,43.62,43.62,28500.0,31.9418,31.9492,31.9272,31.9272,28500.0
2013-12-26 15:50:00,43.62,43.64,43.59,43.6,118800.0,31.9272,31.9418,31.9052,31.9126,118800.0
2013-12-26 15:55:00,43.59,43.6,43.57,43.59,218800.0,31.9052,31.9126,31.8906,31.9052,218800.0
2013-12-27 09:30:00,43.61,43.78,43.59,43.64,76400.0,31.9199,32.0443,31.9052,31.9418,76400.0
2013-12-27 09:35:00,43.63,43.73,43.63,43.73,32400.0,31.9345,32.0077,31.9345,32.0077,32400.0
2013-12-27 09:40:00,43.72,43.74,43.7,43.72,23600.0,32.0004,32.015,31.9857,32.0004,23600.0
2013-12-27 09:45:00,43.72,43.73,43.7,43.71,11400.0,32.0004,32.0077,31.9857,31.9931,11400.0
2013-12-27 09:50:00,43.71,43.78,43.7,43.78,25700.0,31.9931,32.0443,31.9857,32.0443,25700.0
2013-12-27 09:55:00,43.77,43.78,43.74,43.76,26800.0,32.037,32.0443,32.015,32.0297,26800.0
2013-12-27 10:00:00,43.75,43.75,43.71,43.75,19200.0,32.0223,32.0223,31.9931,32.0223,19200.0
2013-12-27 10:05:00,43.76,43.8,43.76,43.77,36800.0,32.0297,32.0589,32.0297,32.037,36800.0
2013-12-27 10:10:00,43.77,43.77,43.74,43.75,19700.0,32.037,32.037,32.015,32.0223,19700.0
2013-12-27 10:15:00,43.75,43.77,43.73,43.77,26500.0,32.0223,32.037,32.0077,32.037,26500.0
2013-12-27 10:20:00,43.78,43.82,43.77,43.82,59100.0,32.0443,32.0736,32.037,32.0736,59100.0
2013-12-27 10:25:00,43.82,43.82,43.8,43.8,29500.0,32.0736,32.0736,32.0589,32.0589,29500.0
2013-12-27 10:30:00,43.81,43.82,43.8,43.82,12900.0,32.0663,32.0736,32.0589,32.0736,12900.0
2013-12-27 10:35:00,43.82,43.83,43.8,43.8,80400.0,32.0736,32.0809,32.0589,32.0589,80400.0
2013-12-27 10:40:00,43.8,43.81,43.75,43.81,42900.0,32.0589,32.0663,32.0223,32.0663,42900.0
2013-12-27 10:45:00,43.8,43.8,43.74,43.75,57800.0,32.0589,32.0589,32.015,32.0223,57800.0
2013-12-27 10:50:00,43.76,43.79,43.75,43.77,19600.0,32.0297,32.0516,32.0223,32.037,19600.0
2013-12-27 10:55:00,43.77,43.78,43.72,43.72,23900.0,32.037,32.0443,32.0004,32.0004,23900.0
2013-12-27 11:00:00,43.72,43.76,43.72,43.73,23600.0,32.0004,32.0297,32.0004,32.0077,23600.0
2013-12-27 11:05:00,43.73,43.75,43.69,43.69,21100.0,32.0077,32.0223,31.9784,31.9784,21100.0
2013-12-27 11:10:00,43.7,43.72,43.68,43.72,21200.0,31.9857,32.0004,31.9711,32.0004,21200.0
2013-12-27 11:15:00,43.72,43.75,43.72,43.74,24000.0,32.0004,32.0223,32.0004,32.015,24000.0
2013-12-27 11:20:00,43.75,43.77,43.74,43.74,19900.0,32.0223,32.037,32.015,32.015,19900.0
2013-12-27 11:25:00,43.74,43.77,43.72,43.77,12800.0,32.015,32.037,32.0004,32.037,12800.0
2013-12-27 11:30:00,43.77,43.8,43.73,43.73,31200.0,32.037,32.0589,32.0077,32.0077,31200.0
2013-12-27 11:35:00,43.73,43.74,43.67,43.67,28600.0,32.0077,32.015,31.9638,31.9638,28600.0
2013-12-27 11:40:00,43.67,43.7,43.67,43.69,15000.0,31.9638,31.9857,31.9638,31.9784,15000.0
2013-12-27 11:45:00,43.7,43.7,43.69,43.69,9300.0,31.9857,31.9857,31.9784,31.9784,9300.0
2013-12-27 11:50:00,43.7,43.71,43.69,43.71,18100.0,31.9857,31.9931,31.9784,31.9931,18100.0
2013-12-27 11:55:00,43.71,43.73,43.68,43.73,11600.0,31.9931,32.0077,31.9711,32.0077,11600.0
2013-12-27 12:00:00,43.72,43.74,43.7,43.74,23400.0,32.0004,32.015,31.9857,32.015,23400.0
2013-12-27 12:05:00,43.74,43.77,43.74,43.77,24300.0,32.015,32.037,32.015,32.037,24300.0
2013-12-27 12:10:00,43.77,43.77,43.76,43.77,3900.0,32.037,32.037,32.0297,32.037,3900.0
2013-12-27 12:15:00,43.76,43.77,43.74,43.76,26300.0,32.0297,32.037,32.015,32.0297,26300.0
2013-12-27 12:20:00,43.76,43.76,43.74,43.75,12500.0,32.0297,32.0297,32.015,32.0223,12500.0
2013-12-27 12:25:00,43.74,43.76,43.73,43.75,18700.0,32.015,32.0297,32.0077,32.0223,18700.0
2013-12-27 12:30:00,43.74,43.75,43.71,43.72,16400.0,32.015,32.0223,31.9931,32.0004,16400.0
2013-12-27 12:35:00,43.72,43.75,43.71,43.74,11100.0,32.0004,32.0223,31.9931,32.015,11100.0
2013-12-27 12:40:00,43.74,43.75,43.7,43.71,13000.0,32.015,32.0223,31.9857,31.9931,13000.0
2013-12-27 12:45:00,43.7,43.71,43.69,43.69,5400.0,31.9857,31.9931,31.9784,31.9784,5400.0
2013-12-27 12:50:00,43.7,43.73,43.69,43.7,17200.0,31.9857,32.0077,31.9784,31.9857,17200.0
2013-12-27 12:55:00,43.7,43.7,43.69,43.69,8900.0,31.9857,31.9857,31.9784,31.9784,8900.0
2013-12-27 13:00:00,43.7,43.71,43.68,43.71,18000.0,31.9857,31.9931,31.9711,31.9931,18000.0
2013-12-27 13:05:00,43.71,43.71,43.66,43.67,8100.0,31.9931,31.9931,31.9565,31.9638,8100.0
2013-12-27 13:10:00,43.67,43.68,43.66,43.67,12800.0,31.9638,31.9711,31.9565,31.9638,12800.0
2013-12-27 13:15:00,43.67,43.68,43.66,43.68,15900.0,31.9638,31.9711,31.9565,31.9711,15900.0
2013-12-27 13:20:00,43.68,43.69,43.67,43.68,7500.0,31.9711,31.9784,31.9638,31.9711,7500.0
2013-12-27 13:25:00,43.68,43.69,43.68,43.69,2200.0,31.9711,31.9784,31.9711,31.9784,2200.0
2013-12-27 13:30:00,43.68,43.72,43.68,43.69,31500.0,31.9711,32.0004,31.9711,31.9784,31500.0
2013-12-27 13:35:00,43.7,43.73,43.69,43.72,42400.0,31.9857,32.0077,31.9784,32.0004,42400.0
2013-12-27 13:40:00,43.72,43.72,43.68,43.68,11000.0,32.0004,32.0004,31.9711,31.9711,11000.0
2013-12-27 13:45:00,43.67,43.69,43.66,43.68,17700.0,31.9638,31.9784,31.9565,31.9711,17700.0
2013-12-27 13:50:00,43.68,43.69,43.68,43.68,9600.0,31.9711,31.9784,31.9711,31.9711,9600.0
2013-12-27 13:55:00,43.69,43.71,43.69,43.71,8200.0,31.9784,31.9931,31.9784,31.9931,8200.0
2013-12-27 14:00:00,43.71,43.73,43.7,43.72,16000.0,31.9931,32.0077,31.9857,32.0004,16000.0
2013-12-27 14:05:00,43.73,43.75,43.71,43.73,23400.0,32.0077,32.0223,31.9931,32.0077,23400.0
2013-12-27 14:10:00,43.73,43.75,43.73,43.74,12600.0,32.0077,32.0223,32.0077,32.015,12600.0
2013-12-27 14:15:00,43.74,43.77,43.73,43.77,21600.0,32.015,32.037,32.0077,32.037,21600.0
2013-12-27 14:20:00,43.77,43.77,43.74,43.75,20400.0,32.037,32.037,32.015,32.0223,20400.0
2013-12-27 14:25:00,43.75,43.76,43.75,43.75,16000.0,32.0223,32.0297,32.0223,32.0223,16000.0
2013-12-27 14:30:00,43.74,43.75,43.7,43.7,25700.0,32.015,32.0223,31.9857,31.9857,25700.0
2013-12-27 14:35:00,43.71,43.71,43.69,43.7,21600.0,31.9931,31.9931,31.9784,31.9857,21600.0
2013-12-27 14:40:00,43.71,43.72,43.7,43.72,11700.0,31.9931,32.0004,31.9857,32.0004,11700.0
2013-12-27 14:45:00,43.72,43.72,43.69,43.7,10500.0,32.0004,32.0004,31.9784,31.9857,10500.0
2013-12-27 14:50:00,43.7,43.7,43.68,43.69,16200.0,31.9857,31.9857,31.9711,31.9784,16200.0
2013-12-27 14:55:00,43.68,43.69,43.66,43.68,23600.0,31.9711,31.9784,31.9565,31.9711,23600.0
2013-12-27 15:00:00,43.68,43.7,43.67,43.7,12200.0,31.9711,31.9857,31.9638,31.9857,12200.0
2013-12-27 15:05:00,43.7,43.7,43.67,43.68,29700.0,31.9857,31.9857,31.9638,31.9711,29700.0
2013-12-27 15:10:00,43.67,43.68,43.66,43.66,9700.0,31.9638,31.9711,31.9565,31.9565,9700.0
2013-12-27 15:15:00,43.67,43.68,43.66,43.68,16200.0,31.9638,31.9711,31.9565,31.9711,16200.0
2013-12-27 15:20:00,43.68,43.68,43.65,43.66,28500.0,31.9711,31.9711,31.9492,31.9565,28500.0
2013-12-27 15:25:00,43.66,43.67,43.65,43.67,14700.0,31.9565,31.9638,31.9492,31.9638,14700.0
2013-12-27 15:30:00,43.66,43.69,43.66,43.69,22200.0,31.9565,31.9784,31.9565,31.9784,22200.0
2013-12-27 15:35:00,43.69,43.69,43.65,43.66,33100.0,31.9784,31.9784,31.9492,31.9565,33100.0
2013-12-27 15:40:00,43.66,43.66,43.63,43.64,32400.0,31.9565,31.9565,31.9345,31.9418,32400.0
2013-12-27 15:45:00,43.64,43.65,43.63,43.64,30100.0,31.9418,31.9492,31.9345,31.9418,30100.0
2013-12-27 15:50:00,43.65,43.66,43.64,43.65,62700.0,31.9492,31.9565,31.9418,31.9492,62700.0
2013-12-27 15:55:00,43.65,43.68,43.64,43.68,178400.0,31.9492,31.9711,31.9418,31.9711,178400.0
2013-12-30 09:30:00,43.5,43.67,43.48,43.59,67900.0,31.8394,31.9638,31.8247,31.9052,67900.0
2013-12-30 09:35:00,43.59,43.73,43.58,43.7,52800.0,31.9052,32.0077,31.8979,31.9857,52800.0
2013-12-30 09:40:00,43.7,43.74,43.66,43.68,41900.0,31.9857,32.015,31.9565,31.9711,41900.0
2013-12-30 09:45:00,43.69,43.73,43.66,43.69,72800.0,31.9784,32.0077,31.9565,31.9784,72800.0
2013-12-30 09:50:00,43.68,43.73,43.68,43.72,42500.0,31.9711,32.0077,31.9711,32.0004,42500.0
2013-12-30 09:55:00,43.72,43.73,43.67,43.67,57300.0,32.0004,32.0077,31.9638,31.9638,57300.0
2013-12-30 10:00:00,43.66,43.72,43.63,43.72,32500.0,31.9565,32.0004,31.9345,32.0004,32500.0
2013-12-30 10:05:00,43.72,43.74,43.69,43.69,15900.0,32.0004,32.015,31.9784,31.9784,15900.0
2013-12-30 10:10:00,43.7,43.74,43.69,43.71,36400.0,31.9857,32.015,31.9784,31.9931,36400.0
2013-12-30 10:15:00,43.72,43.82,43.72,43.81,138300.0,32.0004,32.0736,32.0004,32.0663,138300.0
2013-12-30 10:20:00,43.81,43.83,43.79,43.79,38200.0,32.0663,32.0809,32.0516,32.0516,38200.0
2013-12-30 10:25:00,43.8,43.81,43.77,43.79,21500.0,32.0589,32.0663,32.037,32.0516,21500.0
2013-12-30 10:30:00,43.79,43.81,43.79,43.8,27300.0,32.0516,32.0663,32.0516,32.0589,27300.0
2013-12-30 10:35:00,43.8,43.82,43.79,43.82,11600.0,32.0589,32.0736,32.0516,32.0736,11600.0
2013-12-30 10:40:00,43.82,43.84,43.8,43.83,27100.0,32.0736,32.0882,32.0589,32.0809,27100.0
2013-12-30 10:45:00,43.84,43.84,43.82,43.83,12300.0,32.0882,32.0882,32.0736,32.0809,12300.0
2013-12-30 10:50:00,43.83,43.84,43.81,43.83,21600.0,32.0809,32.0882,32.0663,32.0809,21600.0
2013-12-30 10:55:00,43.83,43.83,43.81,43.82,9900.0,32.0809,32.0809,32.0663,32.0736,9900.0
2013-12-30 11:00:00,43.81,43.85,43.81,43.82,21400.0,32.0663,32.0955,32.0663,32.0736,21400.0
2013-12-30 11:05:00,43.82,43.82,43.8,43.82,13200.0,32.0736,32.0736,32.0589,32.0736,13200.0
2013-12-30 11:10:00,43.82,43.85,43.82,43.85,12100.0,32.0736,32.0955,32.0736,32.0955,12100.0
2013-12-30 11:15:00,43.85,43.88,43.84,43.88,37200.0,32.0955,32.1175,32.0882,32.1175,37200.0
2013-12-30 11:20:00,43.88,43.88,43.86,43.88,20400.0,32.1175,32.1175,32.1029,32.1175,20400.0
2013-12-30 11:25:00,43.88,43.88,43.85,43.85,12800.0,32.1175,32.1175,32.0955,32.0955,12800.0
2013-12-30 11:30:00,43.86,43.9,43.83,43.84,35700.0,32.1029,32.1321,32.0809,32.0882,35700.0
2013-12-30 11:35:00,43.83,43.88,43.83,43.84,19700.0,32.0809,32.1175,32.0809,32.0882,19700.0
2013-12-30 11:40:00,43.83,43.84,43.83,43.84,16100.0,32.0809,32.0882,32.0809,32.0882,16100.0
2013-12-30 11:45:00,43.84,43.85,43.83,43.83,16000.0,32.0882,32.0955,32.0809,32.0809,16000.0
2013-12-30 11:50:00,43.84,43.85,43.83,43.84,15500.0,32.0882,32.0955,32.0809,32.0882,15500.0
2013-12-30 11:55:00,43.83,43.86,43.83,43.86,12500.0,32.0809,32.1029,32.0809,32.1029,12500.0
2013-12-30 12:00:00,43.86,43.87,43.84,43.85,16300.0,32.1029,32.1102,32.0882,32.0955,16300.0
2013-12-30 12:05:00,43.85,43.85,43.82,43.82,8700.0,32.0955,32.0955,32.0736,32.0736,8700.0
2013-12-30 12:10:00,43.83,43.84,43.78,43.79,104300.0,32.0809,32.0882,32.0443,32.0516,104300.0
2013-12-30 12:15:00,43.78,43.8,43.77,43.77,22300.0,32.0443,32.0589,32.037,32.037,22300.0
2013-12-30 12:20:00,43.78,43.8,43.77,43.79,32400.0,32.0443,32.0589,32.037,32.0516,32400.0
2013-12-30 12:25:00,43.79,43.82,43.78,43.82,27100.0,32.0516,32.0736,32.0443,32.0736,27100.0
2013-12-30 12:30:00,43.81,43.82,43.79,43.79,21600.0,32.0663,32.0736,32.0516,32.0516,21600.0
2013-12-30 12:35:00,43.79,43.79,43.77,43.78,11400.0,32.0516,32.0516,32.037,32.0443,11400.0
2013-12-30 12:40:00,43.78,43.79,43.77,43.79,10600.0,32.0443,32.0516,32.037,32.0516,10600.0
2013-12-30 12:45:00,43.79,43.79,43.76,43.78,17200.0,32.0516,32.0516,32.0297,32.0443,17200.0
2013-12-30 12:50:00,43.79,43.8,43.78,43.8,18300.0,32.0516,32.0589,32.0443,32.0589,18300.0
2013-12-30 12:55:00,43.8,43.8,43.79,43.8,8500.0,32.0589,32.0589,32.0516,32.0589,8500.0
2013-12-30 13:00:00,43.8,43.81,43.79,43.8,27300.0,32.0589,32.0663,32.0516,32.0589,27300.0
2013-12-30 13:05:00,43.81,43.81,43.79,43.81,20300.0,32.0663,32.0663,32.0516,32.0663,20300.0
2013-12-30 13:10:00,43.81,43.82,43.79,43.82,22400.0,32.0663,32.0736,32.0516,32.0736,22400.0
2013-12-30 13:15:00,43.82,43.82,43.8,43.81,17300.0,32.0736,32.0736,32.0589,32.0663,17300.0
2013-12-30 13:20:00,43.8,43.84,43.8,43.84,15200.0,32.0589,32.0882,32.0589,32.0882,15200.0
2013-12-30 13:25:00,43.84,43.84,43.83,43.84,13500.0,32.0882,32.0882,32.0809,32.0882,13500.0
2013-12-30 13:30:00,43.84,43.86,43.83,43.83,26300.0,32.0882,32.1029,32.0809,32.0809,26300.0
2013-12-30 13:35:00,43.83,43.84,43.82,43.82,10200.0,32.0809,32.0882,32.0736,32.0736,10200.0
2013-12-30 13:40:00,43.82,43.82,43.79,43.79,15100.0,32.0736,32.0736,32.0516,32.0516,15100.0
2013-12-30 13:45:00,43.79,43.83,43.79,43.82,16400.0,32.0516,32.0809,32.0516,32.0736,16400.0
2013-12-30 13:50:00,43.82,43.82,43.81,43.82,11400.0,32.0736,32.0736,32.0663,32.0736,11400.0
2013-12-30 13:55:00,43.82,43.82,43.8,43.81,21500.0,32.0736,32.0736,32.0589,32.0663,21500.0
2013-12-30 14:00:00,43.8,43.85,43.8,43.84,42600.0,32.0589,32.0955,32.0589,32.0882,42600.0
2013-12-30 14:05:00,43.85,43.85,43.82,43.82,25100.0,32.0955,32.0955,32.0736,32.0736,25100.0
2013-12-30 14:10:00,43.83,43.85,43.82,43.85,19100.0,32.0809,32.0955,32.0736,32.0955,19100.0
2013-12-30 14:15:00,43.85,43.88,43.84,43.87,24900.0,32.0955,32.1175,32.0882,32.1102,24900.0
2013-12-30 14:20:00,43.87,43.88,43.86,43.87,27100.0,32.1102,32.1175,32.1029,32.1102,27100.0
2013-12-30 14:25:00,43.87,43.87,43.86,43.87,12600.0,32.1102,32.1102,32.1029,32.1102,12600.0
2013-12-30 14:30:00,43.87,43.89,43.86,43.88,20300.0,32.1102,32.1248,32.1029,32.1175,20300.0
2013-12-30 14:35:00,43.89,43.89,43.87,43.89,22400.0,32.1248,32.1248,32.1102,32.1248,22400.0
2013-12-30 14:40:00,43.89,43.89,43.87,43.88,46500.0,32.1248,32.1248,32.1102,32.1175,46500.0
2013-12-30 14:45:00,43.88,43.88,43.86,43.87,17000.0,32.1175,32.1175,32.1029,32.1102,17000.0
2013-12-30 14:50:00,43.87,43.88,43.86,43.88,29200.0,32.1102,32.1175,32.1029,32.1175,29200.0
2013-12-30 14:55:00,43.87,43.88,43.86,43.87,24700.0,32.1102,32.1175,32.1029,32.1102,24700.0
2013-12-30 15:00:00,43.87,43.87,43.86,43.87,18200.0,32.1102,32.1102,32.1029,32.1102,18200.0
2013-12-30 15:05:00,43.86,43.87,43.84,43.84,39500.0,32.1029,32.1102,32.0882,32.0882,39500.0
2013-12-30 15:10:00,43.85,43.87,43.84,43.87,24900.0,32.0955,32.1102,32.0882,32.1102,24900.0
2013-12-30 15:15:00,43.87,43.87,43.86,43.87,16800.0,32.1102,32.1102,32.1029,32.1102,16800.0
2013-12-30 15:20:00,43.87,43.89,43.86,43.87,45500.0,32.1102,32.1248,32.1029,32.1102,45500.0
2013-12-30 15:25:00,43.88,43.88,43.87,43.87,22200.0,32.1175,32.1175,32.1102,32.1102,22200.0
2013-12-30 15:30:00,43.87,43.9,43.87,43.89,57200.0,32.1102,32.1321,32.1102,32.1248,57200.0
2013-12-30 15:35:00,43.89,43.91,43.89,43.91,52600.0,32.1248,32.1395,32.1248,32.1395,52600.0
2013-12-30 15:40:00,43.91,43.91,43.9,43.91,29700.0,32.1395,32.1395,32.1321,32.1395,29700.0
2013-12-30 15:45:00,43.91,43.91,43.9,43.91,34000.0,32.1395,32.1395,32.1321,32.1395,34000.0
2013-12-30 15:50:00,43.91,43.91,43.9,43.91,61400.0,32.1395,32.1395,32.1321,32.1395,61400.0
2013-12-30 15:55:00,43.9,43.91,43.88,43.89,199800.0,32.1321,32.1395,32.1175,32.1248,199800.0
2013-12-31 09:30:00,44.04,44.04,43.91,43.97,52800.0,32.2346,32.2346,32.1395,32.1834,52800.0
2013-12-31 09:35:00,43.97,44.07,43.97,44.05,68400.0,32.1834,32.2566,32.1834,32.2419,68400.0
2013-12-31 09:40:00,44.05,44.09,43.9,43.9,23200.0,32.2419,32.2712,32.1321,32.1321,23200.0
2013-12-31 09:45:00,43.88,43.92,43.84,43.86,43700.0,32.1175,32.1468,32.0882,32.1029,43700.0
2013-12-31 09:50:00,43.87,43.93,43.85,43.91,75500.0,32.1102,32.1541,32.0955,32.1395,75500.0
2013-12-31 09:55:00,43.91,44.01,43.89,43.98,78000.0,32.1395,32.2127,32.1248,32.1907,78000.0
2013-12-31 10:00:00,43.98,44.05,43.98,44.01,52900.0,32.1907,32.2419,32.1907,32.2127,52900.0
2013-12-31 10:05:00,44.02,44.04,43.95,44.0,79200.0,32.22,32.2346,32.1687,32.2053,79200.0
2013-12-31 10:10:00,44.0,44.03,43.98,43.98,35100.0,32.2053,32.2273,32.1907,32.1907,35100.0
2013-12-31 10:15:00,43.97,43.98,43.93,43.96,22800.0,32.1834,32.1907,32.1541,32.1761,22800.0
2013-12-31 10:20:00,43.96,43.97,43.92,43.95,51000.0,32.1761,32.1834,32.1468,32.1687,51000.0
2013-12-31 10:25:00,43.95,43.98,43.94,43.97,32700.0,32.1687,32.1907,32.1614,32.1834,32700.0
2013-12-31 10:30:00,43.97,43.98,43.94,43.94,32800.0,32.1834,32.1907,32.1614,32.1614,32800.0
2013-12-31 10:35:00,43.94,43.95,43.9,43.93,26300.0,32.1614,32.1687,32.1321,32.1541,26300.0
2013-12-31 10:40:00,43.93,43.95,43.92,43.95,19100.0,32.1541,32.1687,32.1468,32.1687,19100.0
2013-12-31 10:45:00,43.94,43.97,43.94,43.96,29200.0,32.1614,32.1834,32.1614,32.1761,29200.0
2013-12-31 10:50:00,43.96,43.97,43.92,43.93,19100.0,32.1761,32.1834,32.1468,32.1541,19100.0
2013-12-31 10:55:00,43.92,43.96,43.92,43.96,21200.0,32.1468,32.1761,32.1468,32.1761,21200.0
2013-12-31 11:00:00,43.96,43.99,43.96,43.97,13800.0,32.1761,32.198,32.1761,32.1834,13800.0
2013-12-31 11:05:00,43.97,43.98,43.94,43.98,18200.0,32.1834,32.1907,32.1614,32.1907,18200.0
2013-12-31 11:10:00,43.98,44.01,43.96,43.96,34000.0,32.1907,32.2127,32.1761,32.1761,34000.0
2013-12-31 11:15:00,43.96,43.96,43.94,43.95,8200.0,32.1761,32.1761,32.1614,32.1687,8200.0
2013-12-31 11:20:00,43.95,43.96,43.94,43.94,15500.0,32.1687,32.1761,32.1614,32.1614,15500.0
2013-12-31 11:25:00,43.94,43.95,43.94,43.95,9800.0,32.1614,32.1687,32.1614,32.1687,9800.0
2013-12-31 11:30:00,43.95,43.97,43.95,43.96,13400.0,32.1687,32.1834,32.1687,32.1761,13400.0
2013-12-31 11:35:00,43.96,43.96,43.95,43.96,4300.0,32.1761,32.1761,32.1687,32.1761,4300.0
2013-12-31 11:40:00,43.96,43.96,43.93,43.93,18700.0,32.1761,32.1761,32.1541,32.1541,18700.0
2013-12-31 11:45:00,43.92,43.94,43.92,43.92,13800.0,32.1468,32.1614,32.1468,32.1468,13800.0
2013-12-31 11:50:00,43.92,43.93,43.92,43.93,7300.0,32.1468,32.1541,32.1468,32.1541,7300.0
2013-12-31 11:55:00,43.92,43.93,43.91,43.92,15600.0,32.1468,32.1541,32.1395,32.1468,15600.0
2013-12-31 12:00:00,43.92,43.93,43.91,43.93,15400.0,32.1468,32.1541,32.1395,32.1541,15400.0
2013-12-31 12:05:00,43.93,43.94,43.9,43.9,13400.0,32.1541,32.1614,32.1321,32.1321,13400.0
2013-12-31 12:10:00,43.9,43.91,43.88,43.9,13400.0,32.1321,32.1395,32.1175,32.1321,13400.0
2013-12-31 12:15:00,43.91,43.92,43.9,43.91,13500.0,32.1395,32.1468,32.1321,32.1395,13500.0
2013-12-31 12:20:00,43.9,43.9,43.88,43.89,12900.0,32.1321,32.1321,32.1175,32.1248,12900.0
2013-12-31 12:25:00,43.89,43.9,43.88,43.88,9500.0,32.1248,32.1321,32.1175,32.1175,9500.0
2013-12-31 12:30:00,43.89,43.91,43.89,43.89,23500.0,32.1248,32.1395,32.1248,32.1248,23500.0
2013-12-31 12:35:00,43.9,43.9,43.87,43.87,28400.0,32.1321,32.1321,32.1102,32.1102,28400.0
2013-12-31 12:40:00,43.87,43.88,43.85,43.86,21900.0,32.1102,32.1175,32.0955,32.1029,21900.0
2013-12-31 12:45:00,43.86,43.87,43.83,43.87,31700.0,32.1029,32.1102,32.0809,32.1102,31700.0
2013-12-31 12:50:00,43.87,43.89,43.86,43.89,10000.0,32.1102,32.1248,32.1029,32.1248,10000.0
2013-12-31 12:55:00,43.89,43.89,43.88,43.89,6100.0,32.1248,32.1248,32.1175,32.1248,6100.0
2013-12-31 13:00:00,43.88,43.89,43.87,43.87,14500.0,32.1175,32.1248,32.1102,32.1102,14500.0
2013-12-31 13:05:00,43.87,43.88,43.86,43.88,9100.0,32.1102,32.1175,32.1029,32.1175,9100.0
2013-12-31 13:10:00,43.87,43.89,43.87,43.89,7900.0,32.1102,32.1248,32.1102,32.1248,7900.0
2013-12-31 13:15:00,43.89,43.9,43.87,43.9,12600.0,32.1248,32.1321,32.1102,32.1321,12600.0
2013-12-31 13:20:00,43.89,43.9,43.88,43.9,11600.0,32.1248,32.1321,32.1175,32.1321,11600.0
2013-12-31 13:25:00,43.9,43.9,43.89,43.9,11100.0,32.1321,32.1321,32.1248,32.1321,11100.0
2013-12-31 13:30:00,43.91,43.93,43.9,43.93,15000.0,32.1395,32.1541,32.1321,32.1541,15000.0
2013-12-31 13:35:00,43.92,43.94,43.92,43.92,8900.0,32.1468,32.1614,32.1468,32.1468,8900.0
2013-12-31 13:40:00,43.93,43.94,43.92,43.92,13500.0,32.1541,32.1614,32.1468,32.1468,13500.0
2013-12-31 13:45:00,43.91,43.93,43.9,43.93,19100.0,32.1395,32.1541,32.1321,32.1541,19100.0
2013-12-31 13:50:00,43.93,43.93,43.92,43.93,8300.0,32.1541,32.1541,32.1468,32.1541,8300.0
2013-12-31 13:55:00,43.93,43.93,43.9,43.9,12600.0,32.1541,32.1541,32.1321,32.1321,12600.0
2013-12-31 14:00:00,43.91,43.92,43.91,43.91,10100.0,32.1395,32.1468,32.1395,32.1395,10100.0
2013-12-31 14:05:00,43.92,43.92,43.88,43.88,33400.0,32.1468,32.1468,32.1175,32.1175,33400.0
2013-12-31 14:10:00,43.88,43.89,43.88,43.89,12200.0,32.1175,32.1248,32.1175,32.1248,12200.0
2013-12-31 14:15:00,43.89,43.89,43.88,43.89,27600.0,32.1248,32.1248,32.1175,32.1248,27600.0
2013-12-31 14:20:00,43.89,43.89,43.85,43.85,33700.0,32.1248,32.1248,32.0955,32.0955,33700.0
2013-12-31 14:25:00,43.85,43.86,43.82,43.83,38300.0,32.0955,32.1029,32.0736,32.0809,38300.0
2013-12-31 14:30:00,43.83,43.84,43.81,43.81,21300.0,32.0809,32.0882,32.0663,32.0663,21300.0
2013-12-31 14:35:00,43.81,43.82,43.8,43.8,15900.0,32.0663,32.0736,32.0589,32.0589,15900.0
2013-12-31 14:40:00,43.8,43.81,43.79,43.8,19000.0,32.0589,32.0663,32.0516,32.0589,19000.0
2013-12-31 14:45:00,43.8,43.8,43.79,43.8,18400.0,32.0589,32.0589,32.0516,32.0589,18400.0
2013-12-31 14:50:00,43.8,43.81,43.79,43.8,23900.0,32.0589,32.0663,32.0516,32.0589,23900.0
2013-12-31 14:55:00,43.8,43.81,43.79,43.8,19200.0,32.0589,32.0663,32.0516,32.0589,19200.0
2013-12-31 15:00:00,43.81,43.82,43.8,43.81,18900.0,32.0663,32.0736,32.0589,32.0663,18900.0
2013-12-31 15:05:00,43.81,43.81,43.79,43.79,23800.0,32.0663,32.0663,32.0516,32.0516,23800.0
2013-12-31 15:10:00,43.8,43.81,43.79,43.81,14200.0,32.0589,32.0663,32.0516,32.0663,14200.0
2013-12-31 15:15:00,43.81,43.81,43.8,43.81,11400.0,32.0663,32.0663,32.0589,32.0663,11400.0
2013-12-31 15:20:00,43.8,43.83,43.8,43.83,32900.0,32.0589,32.0809,32.0589,32.0809,32900.0
2013-12-31 15:25:00,43.82,43.83,43.81,43.82,21600.0,32.0736,32.0809,32.0663,32.0736,21600.0
2013-12-31 15:30:00,43.82,43.88,43.82,43.86,39100.0,32.0736,32.1175,32.0736,32.1029,39100.0
2013-12-31 15:35:00,43.85,43.87,43.85,43.85,37300.0,32.0955,32.1102,32.0955,32.0955,37300.0
2013-12-31 15:40:00,43.86,43.87,43.83,43.87,44300.0,32.1029,32.1102,32.0809,32.1102,44300.0
2013-12-31 15:45:00,43.87,43.91,43.86,43.88,59100.0,32.1102,32.1395,32.1029,32.1175,59100.0
2013-12-31 15:50:00,43.89,43.91,43.89,43.91,117500.0,32.1248,32.1395,32.1248,32.1395,117500.0
2013-12-31 15:55:00,43.9,43.91,43.86,43.9,254800.0,32.1321,32.1395,32.1029,32.1321,254800.0
2014-01-02 09:30:00,43.44,43.5,43.13,43.29,319300.0,31.7954,31.8394,31.5685,31.6857,319300.0
2014-01-02 09:35:00,43.28,43.36,43.22,43.3,163400.0,31.6783,31.7369,31.6344,31.693,163400.0
2014-01-02 09:40:00,43.3,43.43,43.2,43.35,164900.0,31.693,31.7881,31.6198,31.7296,164900.0
2014-01-02 09:45:00,43.35,43.39,43.29,43.34,107900.0,31.7296,31.7588,31.6857,31.7223,107900.0
2014-01-02 09:50:00,43.33,43.34,43.2,43.24,129600.0,31.7149,31.7223,31.6198,31.6491,129600.0
2014-01-02 09:55:00,43.24,43.27,43.17,43.17,165000.0,31.6491,31.671,31.5978,31.5978,165000.0
2014-01-02 10:00:00,43.17,43.17,43.08,43.09,152500.0,31.5978,31.5978,31.5319,31.5393,152500.0
2014-01-02 10:05:00,43.09,43.09,42.98,42.99,246000.0,31.5393,31.5393,31.4588,31.4661,246000.0
2014-01-02 10:10:00,43.0,43.07,43.0,43.05,159000.0,31.4734,31.5246,31.4734,31.51,159000.0
2014-01-02 10:15:00,43.06,43.11,43.05,43.09,70200.0,31.5173,31.5539,31.51,31.5393,70200.0
2014-01-02 10:20:00,43.08,43.1,43.05,43.09,68100.0,31.5319,31.5466,31.51,31.5393,68100.0
2014-01-02 10:25:00,43.09,43.1,43.01,43.05,131400.0,31.5393,31.5466,31.4807,31.51,131400.0
2014-01-02 10:30:00,43.06,43.09,43.02,43.09,56400.0,31.5173,31.5393,31.488,31.5393,56400.0
2014-01-02 10:35:00,43.1,43.11,43.06,43.11,67900.0,31.5466,31.5539,31.5173,31.5539,67900.0
2014-01-02 10:40:00,43.1,43.23,43.1,43.22,93800.0,31.5466,31.6417,31.5466,31.6344,93800.0
2014-01-02 10:45:00,43.22,43.22,43.14,43.15,60700.0,31.6344,31.6344,31.5759,31.5832,60700.0
2014-01-02 10:50:00,43.15,43.15,43.06,43.09,75900.0,31.5832,31.5832,31.5173,31.5393,75900.0
2014-01-02 10:55:00,43.1,43.1,43.07,43.07,56500.0,31.5466,31.5466,31.5246,31.5246,56500.0
2014-01-02 11:00:00,43.08,43.09,43.05,43.05,74600.0,31.5319,31.5393,31.51,31.51,74600.0
2014-01-02 11:05:00,43.05,43.09,43.03,43.08,41200.0,31.51,31.5393,31.4953,31.5319,41200.0
2014-01-02 11:10:00,43.08,43.14,43.07,43.13,75800.0,31.5319,31.5759,31.5246,31.5685,75800.0
2014-01-02 11:15:00,43.13,43.15,43.12,43.15,65300.0,31.5685,31.5832,31.5612,31.5832,65300.0
2014-01-02 11:20:00,43.15,43.17,43.14,43.16,56100.0,31.5832,31.5978,31.5759,31.5905,56100.0
2014-01-02 11:25:00,43.15,43.16,43.07,43.1,66600.0,31.5832,31.5905,31.5246,31.5466,66600.0
2014-01-02 11:30:00,43.11,43.12,43.07,43.08,59900.0,31.5539,31.5612,31.5246,31.5319,59900.0
2014-01-02 11:35:00,43.08,43.11,43.08,43.1,23400.0,31.5319,31.5539,31.5319,31.5466,23400.0
2014-01-02 11:40:00,43.1,43.13,43.1,43.13,54400.0,31.5466,31.5685,31.5466,31.5685,54400.0
2014-01-02 11:45:00,43.13,43.13,43.04,43.04,84400.0,31.5685,31.5685,31.5027,31.5027,84400.0
2014-01-02 11:50:00,43.04,43.05,43.0,43.01,75400.0,31.5027,31.51,31.4734,31.4807,75400.0
2014-01-02 11:55:00,43.01,43.02,42.94,42.96,125600.0,31.4807,31.488,31.4295,31.4441,125600.0
2014-01-02 12:00:00,42.97,43.02,42.97,43.01,30900.0,31.4514,31.488,31.4514,31.4807,30900.0
2014-01-02 12:05:00,43.02,43.02,42.95,42.97,87500.0,31.488,31.488,31.4368,31.4514,87500.0
2014-01-02 12:10:00,42.97,42.97,42.92,42.93,48200.0,31.4514,31.4514,31.4148,31.4222,48200.0
2014-01-02 12:15:00,42.93,42.97,42.93,42.96,50200.0,31.4222,31.4514,31.4222,31.4441,50200.0
2014-01-02 12:20:00,42.95,42.98,42.95,42.98,57400.0,31.4368,31.4588,31.4368,31.4588,57400.0
2014-01-02 12:25:00,42.98,43.0,42.95,43.0,51700.0,31.4588,31.4734,31.4368,31.4734,51700.0
2014-01-02 12:30:00,43.0,43.02,42.97,43.01,69500.0,31.4734,31.488,31.4514,31.4807,69500.0
2014-01-02 12:35:00,43.02,43.02,43.01,43.02,16300.0,31.488,31.488,31.4807,31.488,16300.0
2014-01-02 12:40:00,43.01,43.02,42.97,42.98,68200.0,31.4807,31.488,31.4514,31.4588,68200.0
2014-01-02 12:45:00,42.98,43.04,42.97,43.03,56200.0,31.4588,31.5027,31.4514,31.4953,56200.0
2014-01-02 12:50:00,43.02,43.03,43.02,43.02,58500.0,31.488,31.4953,31.488,31.488,58500.0
2014-01-02 12:55:00,43.03,43.04,43.02,43.03,28200.0,31.4953,31.5027,31.488,31.4953,28200.0
2014-01-02 13:00:00,43.03,43.06,43.02,43.02,63700.0,31.4953,31.5173,31.488,31.488,63700.0
2014-01-02 13:05:00,43.02,43.02,42.95,42.96,42000.0,31.488,31.488,31.4368,31.4441,42000.0
2014-01-02 13:10:00,42.96,42.97,42.95,42.97,50700.0,31.4441,31.4514,31.4368,31.4514,50700.0
2014-01-02 13:15:00,42.97,42.99,42.96,42.98,22800.0,31.4514,31.4661,31.4441,31.4588,22800.0
2014-01-02 13:20:00,42.98,43.03,42.98,43.0,65800.0,31.4588,31.4953,31.4588,31.4734,65800.0
2014-01-02 13:25:00,43.0,43.03,42.98,43.0,67300.0,31.4734,31.4953,31.4588,31.4734,67300.0
2014-01-02 13:30:00,42.99,43.0,42.94,42.99,34900.0,31.4661,31.4734,31.4295,31.4661,34900.0
2014-01-02 13:35:00,42.99,43.01,42.93,42.93,83500.0,31.4661,31.4807,31.4222,31.4222,83500.0
2014-01-02 13:40:00,42.94,42.95,42.91,42.94,18100.0,31.4295,31.4368,31.4075,31.4295,18100.0
2014-01-02 13:45:00,42.94,43.01,42.94,43.01,165100.0,31.4295,31.4807,31.4295,31.4807,165100.0
2014-01-02 13:50:00,43.01,43.03,42.98,42.99,50900.0,31.4807,31.4953,31.4588,31.4661,50900.0
2014-01-02 13:55:00,42.99,42.99,42.98,42.98,17200.0,31.4661,31.4661,31.4588,31.4588,17200.0
2014-01-02 14:00:00,42.99,42.99,42.97,42.97,33400.0,31.4661,31.4661,31.4514,31.4514,33400.0
2014-01-02 14:05:00,42.97,42.98,42.96,42.97,32700.0,31.4514,31.4588,31.4441,31.4514,32700.0
2014-01-02 14:10:00,42.96,42.99,42.95,42.95,90600.0,31.4441,31.4661,31.4368,31.4368,90600.0
2014-01-02 14:15:00,42.95,42.96,42.88,42.9,67100.0,31.4368,31.4441,31.3856,31.4002,67100.0
2014-01-02 14:20:00,42.9,42.92,42.88,42.91,51300.0,31.4002,31.4148,31.3856,31.4075,51300.0
2014-01-02 14:25:00,42.91,42.92,42.88,42.92,48800.0,31.4075,31.4148,31.3856,31.4148,48800.0
2014-01-02 14:30:00,42.92,42.93,42.9,42.93,69000.0,31.4148,31.4222,31.4002,31.4222,69000.0
2014-01-02 14:35:00,42.92,42.93,42.91,42.92,60200.0,31.4148,31.4222,31.4075,31.4148,60200.0
2014-01-02 14:40:00,42.93,42.94,42.9,42.91,72700.0,31.4222,31.4295,31.4002,31.4075,72700.0
2014-01-02 14:45:00,42.91,42.92,42.89,42.92,85000.0,31.4075,31.4148,31.3929,31.4148,85000.0
2014-01-02 14:50:00,42.91,42.93,42.9,42.91,74200.0,31.4075,31.4222,31.4002,31.4075,74200.0
2014-01-02 14:55:00,42.9,42.93,42.89,42.92,120000.0,31.4002,31.4222,31.3929,31.4148,120000.0
2014-01-02 15:00:00,42.91,42.99,42.91,42.97,93500.0,31.4075,31.4661,31.4075,31.4514,93500.0
2014-01-02 15:05:00,42.97,43.0,42.95,42.99,75000.0,31.4514,31.4734,31.4368,31.4661,75000.0
2014-01-02 15:10:00,43.0,43.04,42.99,43.02,66300.0,31.4734,31.5027,31.4661,31.488,66300.0
2014-01-02 15:15:00,43.02,43.05,43.01,43.04,68800.0,31.488,31.51,31.4807,31.5027,68800.0
2014-01-02 15:20:00,43.05,43.05,42.97,42.99,120700.0,31.51,31.51,31.4514,31.4661,120700.0
2014-01-02 15:25:00,42.99,43.01,42.97,42.98,124600.0,31.4661,31.4807,31.4514,31.4588,124600.0
2014-01-02 15:30:00,42.98,43.03,42.98,43.0,109900.0,31.4588,31.4953,31.4588,31.4734,109900.0
2014-01-02 15:35:00,43.0,43.03,42.98,42.98,136100.0,31.4734,31.4953,31.4588,31.4588,136100.0
2014-01-02 15:40:00,42.98,43.07,42.98,43.07,130800.0,31.4588,31.5246,31.4588,31.5246,130800.0
2014-01-02 15:45:00,43.07,43.1,43.03,43.07,139200.0,31.5246,31.5466,31.4953,31.5246,139200.0
2014-01-02 15:50:00,43.07,43.12,43.06,43.11,221400.0,31.5246,31.5612,31.5173,31.5539,221400.0
2014-01-02 15:55:00,43.11,43.13,43.09,43.1,269700.0,31.5539,31.5685,31.5393,31.5466,269700.0
2014-01-03 09:30:00,43.12,43.13,42.97,43.11,105300.0,31.5612,31.5685,31.4514,31.5539,105300.0
2014-01-03 09:35:00,43.12,43.24,43.12,43.24,68300.0,31.5612,31.6491,31.5612,31.6491,68300.0
2014-01-03 09:40:00,43.24,43.38,43.23,43.31,64200.0,31.6491,31.7515,31.6417,31.7003,64200.0
2014-01-03 09:45:00,43.31,43.33,43.28,43.33,35000.0,31.7003,31.7149,31.6783,31.7149,35000.0
2014-01-03 09:50:00,43.32,43.33,43.27,43.28,32000.0,31.7076,31.7149,31.671,31.6783,32000.0
2014-01-03 09:55:00,43.29,43.31,43.28,43.29,64200.0,31.6857,31.7003,31.6783,31.6857,64200.0
2014-01-03 10:00:00,43.29,43.3,43.25,43.29,66900.0,31.6857,31.693,31.6564,31.6857,66900.0
2014-01-03 10:05:00,43.3,43.32,43.26,43.3,74600.0,31.693,31.7076,31.6637,31.693,74600.0
2014-01-03 10:10:00,43.3,43.31,43.2,43.23,69500.0,31.693,31.7003,31.6198,31.6417,69500.0
2014-01-03 10:15:00,43.23,43.29,43.23,43.26,109000.0,31.6417,31.6857,31.6417,31.6637,109000.0
2014-01-03 10:20:00,43.25,43.3,43.25,43.29,45100.0,31.6564,31.693,31.6564,31.6857,45100.0
2014-01-03 10:25:00,43.29,43.31,43.28,43.31,29000.0,31.6857,31.7003,31.6783,31.7003,29000.0
2014-01-03 10:30:00,43.3,43.36,43.3,43.34,97800.0,31.693,31.7369,31.693,31.7223,97800.0
2014-01-03 10:35:00,43.33,43.37,43.31,43.36,48900.0,31.7149,31.7442,31.7003,31.7369,48900.0
2014-01-03 10:40:00,43.35,43.41,43.35,43.36,61900.0,31.7296,31.7735,31.7296,31.7369,61900.0
2014-01-03 10:45:00,43.36,43.37,43.27,43.27,68900.0,31.7369,31.7442,31.671,31.671,68900.0
2014-01-03 10:50:00,43.27,43.3,43.26,43.27,44800.0,31.671,31.693,31.6637,31.671,44800.0
2014-01-03 10:55:00,43.26,43.32,43.25,43.3,35900.0,31.6637,31.7076,31.6564,31.693,35900.0
2014-01-03 11:00:00,43.3,43.32,43.25,43.27,40600.0,31.693,31.7076,31.6564,31.671,40600.0
2014-01-03 11:05:00,43.27,43.3,43.23,43.3,48200.0,31.671,31.693,31.6417,31.693,48200.0
2014-01-03 11:10:00,43.31,43.32,43.24,43.24,68200.0,31.7003,31.7076,31.6491,31.6491,68200.0
2014-01-03 11:15:00,43.24,43.24,43.21,43.23,26600.0,31.6491,31.6491,31.6271,31.6417,26600.0
2014-01-03 11:20:00,43.23,43.23,43.21,43.22,41700.0,31.6417,31.6417,31.6271,31.6344,41700.0
2014-01-03 11:25:00,43.22,43.26,43.21,43.21,86400.0,31.6344,31.6637,31.6271,31.6271,86400.0
2014-01-03 11:30:00,43.21,43.22,43.19,43.21,42500.0,31.6271,31.6344,31.6125,31.6271,42500.0
2014-01-03 11:35:00,43.2,43.22,43.17,43.2,78200.0,31.6198,31.6344,31.5978,31.6198,78200.0
2014-01-03 11:40:00,43.21,43.21,43.17,43.19,73300.0,31.6271,31.6271,31.5978,31.6125,73300.0
2014-01-03 11:45:00,43.2,43.25,43.19,43.24,44900.0,31.6198,31.6564,31.6125,31.6491,44900.0
2014-01-03 11:50:00,43.25,43.28,43.24,43.27,37400.0,31.6564,31.6783,31.6491,31.671,37400.0
2014-01-03 11:55:00,43.27,43.27,43.2,43.23,74000.0,31.671,31.671,31.6198,31.6417,74000.0
2014-01-03 12:00:00,43.23,43.26,43.22,43.26,30500.0,31.6417,31.6637,31.6344,31.6637,30500.0
2014-01-03 12:05:00,43.25,43.3,43.23,43.27,49800.0,31.6564,31.693,31.6417,31.671,49800.0
2014-01-03 12:10:00,43.28,43.29,43.23,43.23,34000.0,31.6783,31.6857,31.6417,31.6417,34000.0
2014-01-03 12:15:00,43.22,43.23,43.2,43.21,62200.0,31.6344,31.6417,31.6198,31.6271,62200.0
2014-01-03 12:20:00,43.22,43.27,43.21,43.27,23900.0,31.6344,31.671,31.6271,31.671,23900.0
2014-01-03 12:25:00,43.26,43.28,43.25,43.27,42700.0,31.6637,31.6783,31.6564,31.671,42700.0
2014-01-03 12:30:00,43.27,43.27,43.23,43.23,35600.0,31.671,31.671,31.6417,31.6417,35600.0
2014-01-03 12:35:00,43.24,43.31,43.24,43.3,43600.0,31.6491,31.7003,31.6491,31.693,43600.0
2014-01-03 12:40:00,43.31,43.32,43.29,43.3,26900.0,31.7003,31.7076,31.6857,31.693,26900.0
2014-01-03 12:45:00,43.3,43.3,43.29,43.3,14900.0,31.693,31.693,31.6857,31.693,14900.0
2014-01-03 12:50:00,43.3,43.33,43.3,43.33,21200.0,31.693,31.7149,31.693,31.7149,21200.0
2014-01-03 12:55:00,43.33,43.33,43.28,43.28,39300.0,31.7149,31.7149,31.6783,31.6783,39300.0
2014-01-03 13:00:00,43.28,43.34,43.28,43.33,81400.0,31.6783,31.7223,31.6783,31.7149,81400.0
2014-01-03 13:05:00,43.33,43.38,43.33,43.37,34700.0,31.7149,31.7515,31.7149,31.7442,34700.0
2014-01-03 13:10:00,43.37,43.38,43.31,43.31,44600.0,31.7442,31.7515,31.7003,31.7003,44600.0
2014-01-03 13:15:00,43.31,43.33,43.31,43.32,42200.0,31.7003,31.7149,31.7003,31.7076,42200.0
2014-01-03 13:20:00,43.32,43.34,43.32,43.33,22500.0,31.7076,31.7223,31.7076,31.7149,22500.0
2014-01-03 13:25:00,43.34,43.34,43.32,43.32,27100.0,31.7223,31.7223,31.7076,31.7076,27100.0
2014-01-03 13:30:00,43.32,43.32,43.29,43.31,49300.0,31.7076,31.7076,31.6857,31.7003,49300.0
2014-01-03 13:35:00,43.3,43.31,43.27,43.29,48500.0,31.693,31.7003,31.671,31.6857,48500.0
2014-01-03 13:40:00,43.29,43.3,43.24,43.27,45800.0,31.6857,31.693,31.6491,31.671,45800.0
2014-01-03 13:45:00,43.26,43.27,43.26,43.26,20000.0,31.6637,31.671,31.6637,31.6637,20000.0
2014-01-03 13:50:00,43.26,43.29,43.26,43.27,59000.0,31.6637,31.6857,31.6637,31.671,59000.0
2014-01-03 13:55:00,43.26,43.27,43.23,43.23,25000.0,31.6637,31.671,31.6417,31.6417,25000.0
2014-01-03 14:00:00,43.23,43.28,43.23,43.27,69900.0,31.6417,31.6783,31.6417,31.671,69900.0
2014-01-03 14:05:00,43.27,43.28,43.25,43.26,22600.0,31.671,31.6783,31.6564,31.6637,22600.0
2014-01-03 14:10:00,43.25,43.27,43.24,43.27,66200.0,31.6564,31.671,31.6491,31.671,66200.0
2014-01-03 14:15:00,43.27,43.27,43.26,43.26,16500.0,31.671,31.671,31.6637,31.6637,16500.0
2014-01-03 14:20:00,43.26,43.29,43.24,43.29,85700.0,31.6637,31.6857,31.6491,31.6857,85700.0
2014-01-03 14:25:00,43.3,43.3,43.28,43.28,17900.0,31.693,31.693,31.6783,31.6783,17900.0
2014-01-03 14:30:00,43.28,43.3,43.25,43.29,57200.0,31.6783,31.693,31.6564,31.6857,57200.0
2014-01-03 14:35:00,43.29,43.31,43.29,43.31,20400.0,31.6857,31.7003,31.6857,31.7003,20400.0
2014-01-03 14:40:00,43.3,43.33,43.3,43.33,26400.0,31.693,31.7149,31.693,31.7149,26400.0
2014-01-03 14:45:00,43.33,43.4,43.33,43.4,53000.0,31.7149,31.7662,31.7149,31.7662,53000.0
2014-01-03 14:50:00,43.39,43.45,43.39,43.45,26700.0,31.7588,31.8028,31.7588,31.8028,26700.0
2014-01-03 14:55:00,43.45,43.46,43.4,43.42,66600.0,31.8028,31.8101,31.7662,31.7808,66600.0
2014-01-03 15:00:00,43.41,43.42,43.39,43.39,21400.0,31.7735,31.7808,31.7588,31.7588,21400.0
2014-01-03 15:05:00,43.39,43.4,43.39,43.4,24200.0,31.7588,31.7662,31.7588,31.7662,24200.0
2014-01-03 15:10:00,43.39,43.46,43.39,43.41,97600.0,31.7588,31.8101,31.7588,31.7735,97600.0
2014-01-03 15:15:00,43.4,43.43,43.4,43.43,50800.0,31.7662,31.7881,31.7662,31.7881,50800.0
2014-01-03 15:20:00,43.43,43.44,43.41,43.41,37900.0,31.7881,31.7954,31.7735,31.7735,37900.0
2014-01-03 15:25:00,43.41,43.42,43.37,43.4,57700.0,31.7735,31.7808,31.7442,31.7662,57700.0
2014-01-03 15:30:00,43.4,43.45,43.4,43.43,72000.0,31.7662,31.8028,31.7662,31.7881,72000.0
2014-01-03 15:35:00,43.44,43.45,43.43,43.45,50500.0,31.7954,31.8028,31.7881,31.8028,50500.0
2014-01-03 15:40:00,43.45,43.45,43.39,43.42,114400.0,31.8028,31.8028,31.7588,31.7808,114400.0
2014-01-03 15:45:00,43.41,43.43,43.37,43.39,124600.0,31.7735,31.7881,31.7442,31.7588,124600.0
2014-01-03 15:50:00,43.38,43.39,43.34,43.34,142200.0,31.7515,31.7588,31.7223,31.7223,142200.0
2014-01-03 15:55:00,43.34,43.35,43.29,43.29,368300.0,31.7223,31.7296,31.6857,31.6857,368300.0
2014-01-06 09:30:00,43.28,43.28,43.15,43.19,108400.0,31.6783,31.6783,31.5832,31.6125,108400.0
2014-01-06 09:35:00,43.19,43.19,43.1,43.13,83100.0,31.6125,31.6125,31.5466,31.5685,83100.0
2014-01-06 09:40:00,43.12,43.14,43.06,43.12,51000.0,31.5612,31.5759,31.5173,31.5612,51000.0
2014-01-06 09:45:00,43.12,43.14,43.09,43.12,60700.0,31.5612,31.5759,31.5393,31.5612,60700.0
2014-01-06 09:50:00,43.11,43.13,43.07,43.09,53400.0,31.5539,31.5685,31.5246,31.5393,53400.0
2014-01-06 09:55:00,43.09,43.11,43.06,43.09,38000.0,31.5393,31.5539,31.5173,31.5393,38000.0
2014-01-06 10:00:00,43.1,43.1,43.02,43.04,77400.0,31.5466,31.5466,31.488,31.5027,77400.0
2014-01-06 10:05:00,43.03,43.07,43.02,43.07,33900.0,31.4953,31.5246,31.488,31.5246,33900.0
2014-01-06 10:10:00,43.06,43.09,43.03,43.03,42900.0,31.5173,31.5393,31.4953,31.4953,42900.0
2014-01-06 10:15:00,43.02,43.02,42.95,42.99,83800.0,31.488,31.488,31.4368,31.4661,83800.0
2014-01-06 10:20:00,42.99,42.99,42.93,42.97,65000.0,31.4661,31.4661,31.4222,31.4514,65000.0
2014-01-06 10:25:00,42.97,43.0,42.93,42.99,91500.0,31.4514,31.4734,31.4222,31.4661,91500.0
2014-01-06 10:30:00,42.99,43.02,42.94,42.97,97000.0,31.4661,31.488,31.4295,31.4514,97000.0
2014-01-06 10:35:00,42.97,43.03,42.97,42.99,50100.0,31.4514,31.4953,31.4514,31.4661,50100.0
2014-01-06 10:40:00,42.99,42.99,42.94,42.96,53800.0,31.4661,31.4661,31.4295,31.4441,53800.0
2014-01-06 10:45:00,42.95,42.96,42.91,42.91,40800.0,31.4368,31.4441,31.4075,31.4075,40800.0
2014-01-06 10:50:00,42.91,42.96,42.9,42.93,33400.0,31.4075,31.4441,31.4002,31.4222,33400.0
2014-01-06 10:55:00,42.93,42.94,42.88,42.93,64300.0,31.4222,31.4295,31.3856,31.4222,64300.0
2014-01-06 11:00:00,42.93,42.96,42.91,42.96,60600.0,31.4222,31.4441,31.4075,31.4441,60600.0
2014-01-06 11:05:00,42.95,42.98,42.95,42.97,20000.0,31.4368,31.4588,31.4368,31.4514,20000.0
2014-01-06 11:10:00,42.96,42.97,42.9,42.93,43700.0,31.4441,31.4514,31.4002,31.4222,43700.0
2014-01-06 11:15:00,42.93,42.94,42.87,42.9,107200.0,31.4222,31.4295,31.3782,31.4002,107200.0
2014-01-06 11:20:00,42.91,42.97,42.9,42.93,33600.0,31.4075,31.4514,31.4002,31.4222,33600.0
2014-01-06 11:25:00,42.93,42.97,42.89,42.95,52600.0,31.4222,31.4514,31.3929,31.4368,52600.0
2014-01-06 11:30:00,42.96,43.0,42.95,43.0,31000.0,31.4441,31.4734,31.4368,31.4734,31000.0
2014-01-06 11:35:00,43.0,43.0,42.95,42.98,35700.0,31.4734,31.4734,31.4368,31.4588,35700.0
2014-01-06 11:40:00,42.98,43.02,42.98,43.0,39500.0,31.4588,31.488,31.4588,31.4734,39500.0
2014-01-06 11:45:00,43.0,43.03,42.96,43.03,54200.0,31.4734,31.4953,31.4441,31.4953,54200.0
2014-01-06 11:50:00,43.04,43.07,43.03,43.06,39400.0,31.5027,31.5246,31.4953,31.5173,39400.0
2014-01-06 11:55:00,43.05,43.08,43.02,43.02,49600.0,31.51,31.5319,31.488,31.488,49600.0
2014-01-06 12:00:00,43.03,43.05,43.02,43.04,39500.0,31.4953,31.51,31.488,31.5027,39500.0
2014-01-06 12:05:00,43.05,43.05,43.01,43.01,40000.0,31.51,31.51,31.4807,31.4807,40000.0
2014-01-06 12:10:00,43.02,43.04,42.99,43.03,41300.0,31.488,31.5027,31.4661,31.4953,41300.0
2014-01-06 12:15:00,43.02,43.05,43.02,43.03,31000.0,31.488,31.51,31.488,31.4953,31000.0
2014-01-06 12:20:00,43.02,43.05,43.02,43.04,19100.0,31.488,31.51,31.488,31.5027,19100.0
2014-01-06 12:25:00,43.04,43.05,43.01,43.01,28600.0,31.5027,31.51,31.4807,31.4807,28600.0
2014-01-06 12:30:00,43.01,43.01,42.98,43.0,38400.0,31.4807,31.4807,31.4588,31.4734,38400.0
2014-01-06 12:35:00,43.0,43.02,42.98,42.98,19300.0,31.4734,31.488,31.4588,31.4588,19300.0
2014-01-06 12:40:00,42.98,42.99,42.94,42.95,27300.0,31.4588,31.4661,31.4295,31.4368,27300.0
2014-01-06 12:45:00,42.94,42.96,42.9,42.95,32900.0,31.4295,31.4441,31.4002,31.4368,32900.0
2014-01-06 12:50:00,42.95,43.01,42.94,43.0,39200.0,31.4368,31.4807,31.4295,31.4734,39200.0
2014-01-06 12:55:00,43.0,43.01,42.94,42.94,46200.0,31.4734,31.4807,31.4295,31.4295,46200.0
2014-01-06 13:00:00,42.95,42.95,42.91,42.91,35300.0,31.4368,31.4368,31.4075,31.4075,35300.0
2014-01-06 13:05:00,42.91,42.92,42.85,42.85,20100.0,31.4075,31.4148,31.3636,31.3636,20100.0
2014-01-06 13:10:00,42.85,42.87,42.84,42.86,25000.0,31.3636,31.3782,31.3563,31.3709,25000.0
2014-01-06 13:15:00,42.86,42.9,42.85,42.89,37100.0,31.3709,31.4002,31.3636,31.3929,37100.0
2014-01-06 13:20:00,42.9,42.91,42.87,42.87,15800.0,31.4002,31.4075,31.3782,31.3782,15800.0
2014-01-06 13:25:00,42.88,42.9,42.88,42.88,21000.0,31.3856,31.4002,31.3856,31.3856,21000.0
2014-01-06 13:30:00,42.88,42.9,42.87,42.88,39900.0,31.3856,31.4002,31.3782,31.3856,39900.0
2014-01-06 13:35:00,42.87,42.91,42.87,42.9,17800.0,31.3782,31.4075,31.3782,31.4002,17800.0
2014-01-06 13:40:00,42.91,42.95,42.91,42.94,17400.0,31.4075,31.4368,31.4075,31.4295,17400.0
2014-01-06 13:45:00,42.93,42.96,42.91,42.91,30600.0,31.4222,31.4441,31.4075,31.4075,30600.0
2014-01-06 13:50:00,42.91,42.99,42.91,42.96,54300.0,31.4075,31.4661,31.4075,31.4441,54300.0
2014-01-06 13:55:00,42.97,43.01,42.97,42.98,64600.0,31.4514,31.4807,31.4514,31.4588,64600.0
2014-01-06 14:00:00,42.99,43.0,42.98,42.98,15100.0,31.4661,31.4734,31.4588,31.4588,15100.0
2014-01-06 14:05:00,42.98,42.99,42.94,42.94,13900.0,31.4588,31.4661,31.4295,31.4295,13900.0
2014-01-06 14:10:00,42.94,43.0,42.94,42.98,55500.0,31.4295,31.4734,31.4295,31.4588,55500.0
2014-01-06 14:15:00,42.98,42.99,42.95,42.95,23900.0,31.4588,31.4661,31.4368,31.4368,23900.0
2014-01-06 14:20:00,42.96,43.01,42.95,42.99,30100.0,31.4441,31.4807,31.4368,31.4661,30100.0
2014-01-06 14:25:00,42.98,42.98,42.95,42.96,21800.0,31.4588,31.4588,31.4368,31.4441,21800.0
2014-01-06 14:30:00,42.97,42.99,42.96,42.98,19200.0,31.4514,31.4661,31.4441,31.4588,19200.0
2014-01-06 14:35:00,42.98,43.01,42.97,43.0,41200.0,31.4588,31.4807,31.4514,31.4734,41200.0
2014-01-06 14:40:00,43.0,43.02,42.99,42.99,88600.0,31.4734,31.488,31.4661,31.4661,88600.0
2014-01-06 14:45:00,42.99,43.01,42.97,42.99,34800.0,31.4661,31.4807,31.4514,31.4661,34800.0
2014-01-06 14:50:00,43.0,43.01,42.99,42.99,41700.0,31.4734,31.4807,31.4661,31.4661,41700.0
2014-01-06 14:55:00,43.0,43.02,42.99,43.0,66900.0,31.4734,31.488,31.4661,31.4734,66900.0
2014-01-06 15:00:00,43.0,43.01,42.97,42.98,68300.0,31.4734,31.4807,31.4514,31.4588,68300.0
2014-01-06 15:05:00,42.99,43.0,42.97,42.98,49200.0,31.4661,31.4734,31.4514,31.4588,49200.0
2014-01-06 15:10:00,42.99,43.0,42.97,43.0,48600.0,31.4661,31.4734,31.4514,31.4734,48600.0
2014-01-06 15:15:00,43.0,43.01,42.99,43.01,23900.0,31.4734,31.4807,31.4661,31.4807,23900.0
2014-01-06 15:20:00,43.0,43.01,42.99,43.01,60300.0,31.4734,31.4807,31.4661,31.4807,60300.0
2014-01-06 15:25:00,43.0,43.01,42.97,42.99,63100.0,31.4734,31.4807,31.4514,31.4661,63100.0
2014-01-06 15:30:00,42.98,43.0,42.92,42.93,70400.0,31.4588,31.4734,31.4148,31.4222,70400.0
2014-01-06 15:35:00,42.93,42.96,42.93,42.95,44900.0,31.4222,31.4441,31.4222,31.4368,44900.0
2014-01-06 15:40:00,42.95,42.98,42.93,42.97,68600.0,31.4368,31.4588,31.4222,31.4514,68600.0
2014-01-06 15:45:00,42.97,43.01,42.96,42.99,89500.0,31.4514,31.4807,31.4441,31.4661,89500.0
2014-01-06 15:50:00,42.99,43.02,42.99,43.01,169500.0,31.4661,31.488,31.4661,31.4807,169500.0
2014-01-06 15:55:00,43.0,43.02,42.92,42.93,420300.0,31.4734,31.488,31.4148,31.4222,420300.0
2014-01-07 09:30:00,42.99,43.0,42.85,42.92,135000.0,31.4661,31.4734,31.3636,31.4148,135000.0
2014-01-07 09:35:00,42.92,42.94,42.9,42.94,57500.0,31.4148,31.4295,31.4002,31.4295,57500.0
2014-01-07 09:40:00,42.95,43.0,42.95,42.99,46200.0,31.4368,31.4734,31.4368,31.4661,46200.0
2014-01-07 09:45:00,43.0,43.07,43.0,43.04,79000.0,31.4734,31.5246,31.4734,31.5027,79000.0
2014-01-07 09:50:00,43.04,43.09,43.02,43.08,51900.0,31.5027,31.5393,31.488,31.5319,51900.0
2014-01-07 09:55:00,43.09,43.1,43.05,43.08,65700.0,31.5393,31.5466,31.51,31.5319,65700.0
2014-01-07 10:00:00,43.09,43.11,43.07,43.08,60800.0,31.5393,31.5539,31.5246,31.5319,60800.0
2014-01-07 10:05:00,43.09,43.1,43.06,43.1,52100.0,31.5393,31.5466,31.5173,31.5466,52100.0
2014-01-07 10:10:00,43.09,43.09,43.03,43.04,45800.0,31.5393,31.5393,31.4953,31.5027,45800.0
2014-01-07 10:15:00,43.05,43.1,43.05,43.09,42500.0,31.51,31.5466,31.51,31.5393,42500.0
2014-01-07 10:20:00,43.08,43.1,43.06,43.09,61100.0,31.5319,31.5466,31.5173,31.5393,61100.0
2014-01-07 10:25:00,43.09,43.11,43.08,43.1,52400.0,31.5393,31.5539,31.5319,31.5466,52400.0
2014-01-07 10:30:00,43.1,43.11,43.06,43.08,39600.0,31.5466,31.5539,31.5173,31.5319,39600.0
2014-01-07 10:35:00,43.08,43.08,43.04,43.05,43200.0,31.5319,31.5319,31.5027,31.51,43200.0
2014-01-07 10:40:00,43.06,43.08,43.04,43.04,77100.0,31.5173,31.5319,31.5027,31.5027,77100.0
2014-01-07 10:45:00,43.04,43.04,43.01,43.01,32900.0,31.5027,31.5027,31.4807,31.4807,32900.0
2014-01-07 10:50:00,43.01,43.04,43.01,43.03,21100.0,31.4807,31.5027,31.4807,31.4953,21100.0
2014-01-07 10:55:00,43.04,43.06,43.03,43.05,37900.0,31.5027,31.5173,31.4953,31.51,37900.0
2014-01-07 11:00:00,43.06,43.08,43.03,43.07,53800.0,31.5173,31.5319,31.4953,31.5246,53800.0
2014-01-07 11:05:00,43.07,43.08,43.03,43.03,50600.0,31.5246,31.5319,31.4953,31.4953,50600.0
2014-01-07 11:10:00,43.04,43.04,43.03,43.03,12100.0,31.5027,31.5027,31.4953,31.4953,12100.0
2014-01-07 11:15:00,43.04,43.05,43.03,43.04,17300.0,31.5027,31.51,31.4953,31.5027,17300.0
2014-01-07 11:20:00,43.04,43.05,43.02,43.03,28300.0,31.5027,31.51,31.488,31.4953,28300.0
2014-01-07 11:25:00,43.03,43.05,43.03,43.03,27600.0,31.4953,31.51,31.4953,31.4953,27600.0
2014-01-07 11:30:00,43.03,43.06,43.02,43.05,38300.0,31.4953,31.5173,31.488,31.51,38300.0
2014-01-07 11:35:00,43.04,43.04,42.96,42.96,69600.0,31.5027,31.5027,31.4441,31.4441,69600.0
2014-01-07 11:40:00,42.97,42.97,42.92,42.92,19100.0,31.4514,31.4514,31.4148,31.4148,19100.0
2014-01-07 11:45:00,42.92,42.95,42.89,42.9,112900.0,31.4148,31.4368,31.3929,31.4002,112900.0
2014-01-07 11:50:00,42.9,42.9,42.89,42.89,22900.0,31.4002,31.4002,31.3929,31.3929,22900.0
2014-01-07 11:55:00,42.89,42.9,42.83,42.83,68000.0,31.3929,31.4002,31.349,31.349,68000.0
2014-01-07 12:00:00,42.83,42.9,42.83,42.9,51200.0,31.349,31.4002,31.349,31.4002,51200.0
2014-01-07 12:05:00,42.9,42.91,42.85,42.86,61800.0,31.4002,31.4075,31.3636,31.3709,61800.0
2014-01-07 12:10:00,42.86,42.87,42.83,42.83,24000.0,31.3709,31.3782,31.349,31.349,24000.0
2014-01-07 12:15:00,42.83,42.89,42.83,42.89,46300.0,31.349,31.3929,31.349,31.3929,46300.0
2014-01-07 12:20:00,42.89,42.91,42.87,42.87,30300.0,31.3929,31.4075,31.3782,31.3782,30300.0
2014-01-07 12:25:00,42.87,42.9,42.87,42.89,12500.0,31.3782,31.4002,31.3782,31.3929,12500.0
2014-01-07 12:30:00,42.9,42.91,42.87,42.88,34100.0,31.4002,31.4075,31.3782,31.3856,34100.0
2014-01-07 12:35:00,42.87,42.88,42.87,42.87,5600.0,31.3782,31.3856,31.3782,31.3782,5600.0
2014-01-07 12:40:00,42.87,42.87,42.84,42.86,67900.0,31.3782,31.3782,31.3563,31.3709,67900.0
2014-01-07 12:45:00,42.86,42.87,42.82,42.84,40600.0,31.3709,31.3782,31.3416,31.3563,40600.0
2014-01-07 12:50:00,42.83,42.84,42.82,42.82,19000.0,31.349,31.3563,31.3416,31.3416,19000.0
2014-01-07 12:55:00,42.83,42.86,42.83,42.86,24100.0,31.349,31.3709,31.349,31.3709,24100.0
2014-01-07 13:00:00,42.87,42.89,42.87,42.89,21700.0,31.3782,31.3929,31.3782,31.3929,21700.0
2014-01-07 13:05:00,42.89,42.89,42.83,42.83,49600.0,31.3929,31.3929,31.349,31.349,49600.0
2014-01-07 13:10:00,42.84,42.84,42.83,42.84,15700.0,31.3563,31.3563,31.349,31.3563,15700.0
2014-01-07 13:15:00,42.83,42.84,42.83,42.84,15700.0,31.349,31.3563,31.349,31.3563,15700.0
2014-01-07 13:20:00,42.84,42.84,42.83,42.84,8400.0,31.3563,31.3563,31.349,31.3563,8400.0
2014-01-07 13:25:00,42.83,42.84,42.83,42.84,17700.0,31.349,31.3563,31.349,31.3563,17700.0
2014-01-07 13:30:00,42.84,42.84,42.83,42.83,22600.0,31.3563,31.3563,31.349,31.349,22600.0
2014-01-07 13:35:00,42.84,42.84,42.83,42.84,19900.0,31.3563,31.3563,31.349,31.3563,19900.0
2014-01-07 13:40:00,42.83,42.84,42.83,42.83,14700.0,31.349,31.3563,31.349,31.349,14700.0
2014-01-07 13:45:00,42.83,42.84,42.81,42.81,29300.0,31.349,31.3563,31.3343,31.3343,29300.0
2014-01-07 13:50:00,42.81,42.82,42.76,42.76,70500.0,31.3343,31.3416,31.2977,31.2977,70500.0
2014-01-07 13:55:00,42.76,42.77,42.72,42.73,57900.0,31.2977,31.305,31.2684,31.2758,57900.0
2014-01-07 14:00:00,42.73,42.73,42.65,42.69,112200.0,31.2758,31.2758,31.2172,31.2465,112200.0
2014-01-07 14:05:00,42.69,42.72,42.69,42.7,116200.0,31.2465,31.2684,31.2465,31.2538,116200.0
2014-01-07 14:10:00,42.7,42.73,42.7,42.7,51000.0,31.2538,31.2758,31.2538,31.2538,51000.0
2014-01-07 14:15:00,42.7,42.7,42.67,42.67,25700.0,31.2538,31.2538,31.2319,31.2319,25700.0
2014-01-07 14:20:00,42.67,42.67,42.64,42.64,71300.0,31.2319,31.2319,31.2099,31.2099,71300.0
2014-01-07 14:25:00,42.64,42.71,42.64,42.68,88900.0,31.2099,31.2611,31.2099,31.2392,88900.0
2014-01-07 14:30:00,42.69,42.74,42.69,42.71,95400.0,31.2465,31.2831,31.2465,31.2611,95400.0
2014-01-07 14:35:00,42.72,42.75,42.7,42.71,64400.0,31.2684,31.2904,31.2538,31.2611,64400.0
2014-01-07 14:40:00,42.7,42.73,42.69,42.73,57200.0,31.2538,31.2758,31.2465,31.2758,57200.0
2014-01-07 14:45:00,42.72,42.77,42.72,42.77,27900.0,31.2684,31.305,31.2684,31.305,27900.0
2014-01-07 14:50:00,42.77,42.79,42.76,42.78,30500.0,31.305,31.3197,31.2977,31.3124,30500.0
2014-01-07 14:55:00,42.79,42.79,42.76,42.77,44500.0,31.3197,31.3197,31.2977,31.305,44500.0
2014-01-07 15:00:00,42.76,42.82,42.76,42.77,91600.0,31.2977,31.3416,31.2977,31.305,91600.0
2014-01-07 15:05:00,42.77,42.79,42.77,42.77,59800.0,31.305,31.3197,31.305,31.305,59800.0
2014-01-07 15:10:00,42.77,42.78,42.76,42.77,35700.0,31.305,31.3124,31.2977,31.305,35700.0
2014-01-07 15:15:00,42.77,42.78,42.76,42.76,57300.0,31.305,31.3124,31.2977,31.2977,57300.0
2014-01-07 15:20:00,42.76,42.77,42.72,42.73,66700.0,31.2977,31.305,31.2684,31.2758,66700.0
2014-01-07 15:25:00,42.72,42.76,42.72,42.76,78200.0,31.2684,31.2977,31.2684,31.2977,78200.0
2014-01-07 15:30:00,42.76,42.77,42.75,42.77,75300.0,31.2977,31.305,31.2904,31.305,75300.0
2014-01-07 15:35:00,42.77,42.78,42.73,42.73,107900.0,31.305,31.3124,31.2758,31.2758,107900.0
2014-01-07 15:40:00,42.73,42.84,42.73,42.83,156600.0,31.2758,31.3563,31.2758,31.349,156600.0
2014-01-07 15:45:00,42.84,42.84,42.81,42.81,87000.0,31.3563,31.3563,31.3343,31.3343,87000.0
2014-01-07 15:50:00,42.81,42.86,42.81,42.82,252300.0,31.3343,31.3709,31.3343,31.3416,252300.0
2014-01-07 15:55:00,42.82,42.83,42.69,42.69,654600.0,31.3416,31.349,31.2465,31.2465,654600.0
2014-01-08 09:30:00,42.96,42.96,42.62,42.82,118700.0,31.4441,31.4441,31.1953,31.3416,118700.0
2014-01-08 09:35:00,42.82,42.84,42.74,42.8,77700.0,31.3416,31.3563,31.2831,31.327,77700.0
2014-01-08 09:40:00,42.81,42.89,42.8,42.85,121200.0,31.3343,31.3929,31.327,31.3636,121200.0
2014-01-08 09:45:00,42.84,42.86,42.77,42.77,80100.0,31.3563,31.3709,31.305,31.305,80100.0
2014-01-08 09:50:00,42.77,42.77,42.68,42.73,65700.0,31.305,31.305,31.2392,31.2758,65700.0
2014-01-08 09:55:00,42.73,42.73,42.62,42.71,55700.0,31.2758,31.2758,31.1953,31.2611,55700.0
2014-01-08 10:00:00,42.72,42.8,42.68,42.79,91300.0,31.2684,31.327,31.2392,31.3197,91300.0
2014-01-08 10:05:00,42.8,42.82,42.79,42.8,47600.0,31.327,31.3416,31.3197,31.327,47600.0
2014-01-08 10:10:00,42.8,42.85,42.78,42.84,60900.0,31.327,31.3636,31.3124,31.3563,60900.0
2014-01-08 10:15:00,42.83,42.92,42.81,42.92,44000.0,31.349,31.4148,31.3343,31.4148,44000.0
2014-01-08 10:20:00,42.92,43.02,42.91,43.02,91700.0,31.4148,31.488,31.4075,31.488,91700.0
2014-01-08 10:25:00,43.02,43.05,42.98,43.04,60200.0,31.488,31.51,31.4588,31.5027,60200.0
2014-01-08 10:30:00,43.03,43.05,43.01,43.03,23200.0,31.4953,31.51,31.4807,31.4953,23200.0
2014-01-08 10:35:00,43.03,43.09,43.02,43.05,64000.0,31.4953,31.5393,31.488,31.51,64000.0
2014-01-08 10:40:00,43.05,43.06,43.02,43.02,32200.0,31.51,31.5173,31.488,31.488,32200.0
2014-01-08 10:45:00,43.03,43.03,42.98,42.99,36600.0,31.4953,31.4953,31.4588,31.4661,36600.0
2014-01-08 10:50:00,42.98,43.04,42.98,43.01,64500.0,31.4588,31.5027,31.4588,31.4807,64500.0
2014-01-08 10:55:00,43.01,43.01,43.0,43.01,7900.0,31.4807,31.4807,31.4734,31.4807,7900.0
2014-01-08 11:00:00,43.01,43.01,42.99,43.01,34500.0,31.4807,31.4807,31.4661,31.4807,34500.0
2014-01-08 11:05:00,43.02,43.04,42.97,42.98,65800.0,31.488,31.5027,31.4514,31.4588,65800.0
2014-01-08 11:10:00,42.97,43.0,42.97,42.98,25300.0,31.4514,31.4734,31.4514,31.4588,25300.0
2014-01-08 11:15:00,42.98,42.98,42.93,42.95,43100.0,31.4588,31.4588,31.4222,31.4368,43100.0
2014-01-08 11:20:00,42.95,43.02,42.94,43.02,39900.0,31.4368,31.488,31.4295,31.488,39900.0
2014-01-08 11:25:00,43.02,43.02,42.98,43.01,38600.0,31.488,31.488,31.4588,31.4807,38600.0
2014-01-08 11:30:00,43.0,43.05,43.0,43.04,39500.0,31.4734,31.51,31.4734,31.5027,39500.0
2014-01-08 11:35:00,43.05,43.06,43.02,43.02,30700.0,31.51,31.5173,31.488,31.488,30700.0
2014-01-08 11:40:00,43.03,43.07,43.03,43.07,42300.0,31.4953,31.5246,31.4953,31.5246,42300.0
2014-01-08 11:45:00,43.07,43.09,43.06,43.09,19700.0,31.5246,31.5393,31.5173,31.5393,19700.0
2014-01-08 11:50:00,43.09,43.1,43.08,43.1,31500.0,31.5393,31.5466,31.5319,31.5466,31500.0
2014-01-08 11:55:00,43.1,43.11,43.06,43.07,88900.0,31.5466,31.5539,31.5173,31.5246,88900.0
2014-01-08 12:00:00,43.09,43.1,43.08,43.08,30100.0,31.5393,31.5466,31.5319,31.5319,30100.0
2014-01-08 12:05:00,43.08,43.11,43.08,43.09,63700.0,31.5319,31.5539,31.5319,31.5393,63700.0
2014-01-08 12:10:00,43.09,43.09,43.07,43.09,41900.0,31.5393,31.5393,31.5246,31.5393,41900.0
2014-01-08 12:15:00,43.09,43.09,43.07,43.08,28500.0,31.5393,31.5393,31.5246,31.5319,28500.0
2014-01-08 12:20:00,43.09,43.1,43.08,43.09,21800.0,31.5393,31.5466,31.5319,31.5393,21800.0
2014-01-08 12:25:00,43.1,43.1,43.09,43.1,20000.0,31.5466,31.5466,31.5393,31.5466,20000.0
2014-01-08 12:30:00,43.1,43.1,43.02,43.02,99100.0,31.5466,31.5466,31.488,31.488,99100.0
2014-01-08 12:35:00,43.02,43.03,43.01,43.01,9100.0,31.488,31.4953,31.4807,31.4807,9100.0
2014-01-08 12:40:00,43.01,43.08,43.01,43.07,31800.0,31.4807,31.5319,31.4807,31.5246,31800.0
2014-01-08 12:45:00,43.08,43.08,43.05,43.05,24400.0,31.5319,31.5319,31.51,31.51,24400.0
2014-01-08 12:50:00,43.05,43.07,43.05,43.06,16900.0,31.51,31.5246,31.51,31.5173,16900.0
2014-01-08 12:55:00,43.07,43.07,43.04,43.05,31600.0,31.5246,31.5246,31.5027,31.51,31600.0
2014-01-08 13:00:00,43.05,43.07,43.04,43.07,32500.0,31.51,31.5246,31.5027,31.5246,32500.0
2014-01-08 13:05:00,43.06,43.09,43.06,43.09,24600.0,31.5173,31.5393,31.5173,31.5393,24600.0
2014-01-08 13:10:00,43.09,43.1,43.08,43.1,13100.0,31.5393,31.5466,31.5319,31.5466,13100.0
2014-01-08 13:15:00,43.1,43.1,43.0,43.03,52100.0,31.5466,31.5466,31.4734,31.4953,52100.0
2014-01-08 13:20:00,43.03,43.06,43.03,43.06,32000.0,31.4953,31.5173,31.4953,31.5173,32000.0
2014-01-08 13:25:00,43.06,43.1,43.05,43.1,24500.0,31.5173,31.5466,31.51,31.5466,24500.0
2014-01-08 13:30:00,43.1,43.11,43.09,43.1,100000.0,31.5466,31.5539,31.5393,31.5466,100000.0
2014-01-08 13:35:00,43.1,43.11,43.09,43.09,19900.0,31.5466,31.5539,31.5393,31.5393,19900.0
2014-01-08 13:40:00,43.09,43.14,43.09,43.14,31200.0,31.5393,31.5759,31.5393,31.5759,31200.0
2014-01-08 13:45:00,43.14,43.15,43.11,43.14,29300.0,31.5759,31.5832,31.5539,31.5759,29300.0
2014-01-08 13:50:00,43.15,43.18,43.13,43.18,91100.0,31.5832,31.6051,31.5685,31.6051,91100.0
2014-01-08 13:55:00,43.18,43.22,43.17,43.21,75500.0,31.6051,31.6344,31.5978,31.6271,75500.0
2014-01-08 14:00:00,43.2,43.22,43.12,43.12,224900.0,31.6198,31.6344,31.5612,31.5612,224900.0
2014-01-08 14:05:00,43.13,43.13,43.01,43.02,90700.0,31.5685,31.5685,31.4807,31.488,90700.0
2014-01-08 14:10:00,43.02,43.05,42.98,43.04,41500.0,31.488,31.51,31.4588,31.5027,41500.0
2014-01-08 14:15:00,43.04,43.09,43.03,43.06,48600.0,31.5027,31.5393,31.4953,31.5173,48600.0
2014-01-08 14:20:00,43.07,43.1,43.03,43.04,43300.0,31.5246,31.5466,31.4953,31.5027,43300.0
2014-01-08 14:25:00,43.04,43.07,43.04,43.05,27100.0,31.5027,31.5246,31.5027,31.51,27100.0
2014-01-08 14:30:00,43.06,43.1,43.04,43.09,66400.0,31.5173,31.5466,31.5027,31.5393,66400.0
2014-01-08 14:35:00,43.09,43.1,43.02,43.02,48700.0,31.5393,31.5466,31.488,31.488,48700.0
2014-01-08 14:40:00,43.02,43.04,42.98,42.99,72700.0,31.488,31.5027,31.4588,31.4661,72700.0
2014-01-08 14:45:00,42.99,43.0,42.96,42.96,59100.0,31.4661,31.4734,31.4441,31.4441,59100.0
2014-01-08 14:50:00,42.96,43.01,42.96,43.01,28300.0,31.4441,31.4807,31.4441,31.4807,28300.0
2014-01-08 14:55:00,43.01,43.01,42.97,42.98,32200.0,31.4807,31.4807,31.4514,31.4588,32200.0
2014-01-08 15:00:00,42.98,43.07,42.98,43.07,71700.0,31.4588,31.5246,31.4588,31.5246,71700.0
2014-01-08 15:05:00,43.07,43.08,43.01,43.03,141100.0,31.5246,31.5319,31.4807,31.4953,141100.0
2014-01-08 15:10:00,43.03,43.1,43.03,43.09,66700.0,31.4953,31.5466,31.4953,31.5393,66700.0
2014-01-08 15:15:00,43.1,43.1,43.03,43.03,91700.0,31.5466,31.5466,31.4953,31.4953,91700.0
2014-01-08 15:20:00,43.03,43.05,43.0,43.04,117800.0,31.4953,31.51,31.4734,31.5027,117800.0
2014-01-08 15:25:00,43.05,43.06,43.03,43.06,100600.0,31.51,31.5173,31.4953,31.5173,100600.0
2014-01-08 15:30:00,43.06,43.1,43.05,43.1,101300.0,31.5173,31.5466,31.51,31.5466,101300.0
2014-01-08 15:35:00,43.1,43.16,43.09,43.15,144500.0,31.5466,31.5905,31.5393,31.5832,144500.0
2014-01-08 15:40:00,43.15,43.16,43.14,43.16,154900.0,31.5832,31.5905,31.5759,31.5905,154900.0
2014-01-08 15:45:00,43.16,43.25,43.16,43.24,256700.0,31.5905,31.6564,31.5905,31.6491,256700.0
2014-01-08 15:50:00,43.25,43.32,43.24,43.3,503000.0,31.6564,31.7076,31.6491,31.693,503000.0
2014-01-08 15:55:00,43.3,43.31,43.27,43.28,628000.0,31.693,31.7003,31.671,31.6783,628000.0
2014-01-09 09:30:00,43.28,43.37,43.16,43.23,86900.0,31.6783,31.7442,31.5905,31.6417,86900.0
2014-01-09 09:35:00,43.22,43.3,43.12,43.17,79600.0,31.6344,31.693,31.5612,31.5978,79600.0
2014-01-09 09:40:00,43.16,43.19,43.09,43.17,59800.0,31.5905,31.6125,31.5393,31.5978,59800.0
2014-01-09 09:45:00,43.18,43.23,43.15,43.21,54500.0,31.6051,31.6417,31.5832,31.6271,54500.0
2014-01-09 09:50:00,43.22,43.3,43.21,43.3,94500.0,31.6344,31.693,31.6271,31.693,94500.0
2014-01-09 09:55:00,43.29,43.39,43.29,43.38,122200.0,31.6857,31.7588,31.6857,31.7515,122200.0
2014-01-09 10:00:00,43.38,43.39,43.27,43.27,57400.0,31.7515,31.7588,31.671,31.671,57400.0
2014-01-09 10:05:00,43.27,43.29,43.17,43.17,75400.0,31.671,31.6857,31.5978,31.5978,75400.0
2014-01-09 10:10:00,43.17,43.19,43.16,43.19,51300.0,31.5978,31.6125,31.5905,31.6125,51300.0
2014-01-09 10:15:00,43.19,43.2,43.09,43.16,70100.0,31.6125,31.6198,31.5393,31.5905,70100.0
2014-01-09 10:20:00,43.16,43.16,43.09,43.12,58200.0,31.5905,31.5905,31.5393,31.5612,58200.0
2014-01-09 10:25:00,43.12,43.13,43.06,43.1,83400.0,31.5612,31.5685,31.5173,31.5466,83400.0
2014-01-09 10:30:00,43.1,43.13,43.09,43.1,48800.0,31.5466,31.5685,31.5393,31.5466,48800.0
2014-01-09 10:35:00,43.11,43.15,43.08,43.09,40500.0,31.5539,31.5832,31.5319,31.5393,40500.0
2014-01-09 10:40:00,43.09,43.11,43.0,43.01,87500.0,31.5393,31.5539,31.4734,31.4807,87500.0
2014-01-09 10:45:00,43.0,43.06,42.98,43.03,93000.0,31.4734,31.5173,31.4588,31.4953,93000.0
2014-01-09 10:50:00,43.03,43.04,42.98,43.0,79500.0,31.4953,31.5027,31.4588,31.4734,79500.0
2014-01-09 10:55:00,42.99,43.0,42.95,42.98,50800.0,31.4661,31.4734,31.4368,31.4588,50800.0
2014-01-09 11:00:00,42.98,42.99,42.96,42.98,36200.0,31.4588,31.4661,31.4441,31.4588,36200.0
2014-01-09 11:05:00,42.98,42.98,42.9,42.91,60400.0,31.4588,31.4588,31.4002,31.4075,60400.0
2014-01-09 11:10:00,42.91,42.95,42.9,42.91,38300.0,31.4075,31.4368,31.4002,31.4075,38300.0
2014-01-09 11:15:00,42.91,42.95,42.9,42.92,46000.0,31.4075,31.4368,31.4002,31.4148,46000.0
2014-01-09 11:20:00,42.92,42.96,42.89,42.96,25200.0,31.4148,31.4441,31.3929,31.4441,25200.0
2014-01-09 11:25:00,42.95,42.97,42.92,42.93,47200.0,31.4368,31.4514,31.4148,31.4222,47200.0
2014-01-09 11:30:00,42.93,42.97,42.93,42.97,21700.0,31.4222,31.4514,31.4222,31.4514,21700.0
2014-01-09 11:35:00,42.97,43.04,42.96,43.04,37800.0,31.4514,31.5027,31.4441,31.5027,37800.0
2014-01-09 11:40:00,43.04,43.04,42.99,43.0,37100.0,31.5027,31.5027,31.4661,31.4734,37100.0
2014-01-09 11:45:00,42.99,43.01,42.95,43.01,57800.0,31.4661,31.4807,31.4368,31.4807,57800.0
2014-01-09 11:50:00,43.01,43.02,42.99,43.02,17300.0,31.4807,31.488,31.4661,31.488,17300.0
2014-01-09 11:55:00,43.02,43.03,43.0,43.0,21300.0,31.488,31.4953,31.4734,31.4734,21300.0
2014-01-09 12:00:00,43.01,43.01,42.96,42.99,59100.0,31.4807,31.4807,31.4441,31.4661,59100.0
2014-01-09 12:05:00,43.0,43.03,42.99,43.02,22900.0,31.4734,31.4953,31.4661,31.488,22900.0
2014-01-09 12:10:00,43.02,43.03,43.01,43.03,7700.0,31.488,31.4953,31.4807,31.4953,7700.0
2014-01-09 12:15:00,43.03,43.03,43.01,43.03,17400.0,31.4953,31.4953,31.4807,31.4953,17400.0
2014-01-09 12:20:00,43.03,43.06,43.02,43.06,13500.0,31.4953,31.5173,31.488,31.5173,13500.0
2014-01-09 12:25:00,43.06,43.12,43.06,43.11,44400.0,31.5173,31.5612,31.5173,31.5539,44400.0
2014-01-09 12:30:00,43.12,43.19,43.11,43.18,63300.0,31.5612,31.6125,31.5539,31.6051,63300.0
2014-01-09 12:35:00,43.18,43.22,43.18,43.2,59600.0,31.6051,31.6344,31.6051,31.6198,59600.0
2014-01-09 12:40:00,43.2,43.21,43.19,43.21,12200.0,31.6198,31.6271,31.6125,31.6271,12200.0
2014-01-09 12:45:00,43.22,43.22,43.16,43.17,42300.0,31.6344,31.6344,31.5905,31.5978,42300.0
2014-01-09 12:50:00,43.18,43.18,43.17,43.18,10500.0,31.6051,31.6051,31.5978,31.6051,10500.0
2014-01-09 12:55:00,43.17,43.18,43.17,43.17,8600.0,31.5978,31.6051,31.5978,31.5978,8600.0
2014-01-09 13:00:00,43.17,43.17,43.11,43.12,38600.0,31.5978,31.5978,31.5539,31.5612,38600.0
2014-01-09 13:05:00,43.11,43.15,43.11,43.15,16600.0,31.5539,31.5832,31.5539,31.5832,16600.0
2014-01-09 13:10:00,43.15,43.16,43.14,43.16,18100.0,31.5832,31.5905,31.5759,31.5905,18100.0
2014-01-09 13:15:00,43.15,43.18,43.15,43.17,30700.0,31.5832,31.6051,31.5832,31.5978,30700.0
2014-01-09 13:20:00,43.17,43.18,43.16,43.17,13500.0,31.5978,31.6051,31.5905,31.5978,13500.0
2014-01-09 13:25:00,43.17,43.21,43.16,43.18,34200.0,31.5978,31.6271,31.5905,31.6051,34200.0
2014-01-09 13:30:00,43.18,43.2,43.16,43.17,23800.0,31.6051,31.6198,31.5905,31.5978,23800.0
2014-01-09 13:35:00,43.17,43.17,43.1,43.12,26600.0,31.5978,31.5978,31.5466,31.5612,26600.0
2014-01-09 13:40:00,43.13,43.15,43.09,43.09,20100.0,31.5685,31.5832,31.5393,31.5393,20100.0
2014-01-09 13:45:00,43.09,43.09,43.06,43.06,17400.0,31.5393,31.5393,31.5173,31.5173,17400.0
2014-01-09 13:50:00,43.06,43.09,43.05,43.06,21000.0,31.5173,31.5393,31.51,31.5173,21000.0
2014-01-09 13:55:00,43.06,43.07,43.04,43.04,15000.0,31.5173,31.5246,31.5027,31.5027,15000.0
2014-01-09 14:00:00,43.04,43.04,42.98,42.98,57600.0,31.5027,31.5027,31.4588,31.4588,57600.0
2014-01-09 14:05:00,42.97,42.99,42.97,42.99,22300.0,31.4514,31.4661,31.4514,31.4661,22300.0
2014-01-09 14:10:00,42.99,43.02,42.98,43.02,19600.0,31.4661,31.488,31.4588,31.488,19600.0
2014-01-09 14:15:00,43.01,43.02,42.98,42.99,31100.0,31.4807,31.488,31.4588,31.4661,31100.0
2014-01-09 14:20:00,42.99,43.02,42.98,43.01,24200.0,31.4661,31.488,31.4588,31.4807,24200.0
2014-01-09 14:25:00,43.0,43.02,43.0,43.0,9700.0,31.4734,31.488,31.4734,31.4734,9700.0
2014-01-09 14:30:00,43.01,43.01,42.99,42.99,20800.0,31.4807,31.4807,31.4661,31.4661,20800.0
2014-01-09 14:35:00,43.0,43.0,42.95,43.0,28700.0,31.4734,31.4734,31.4368,31.4734,28700.0
2014-01-09 14:40:00,42.99,43.05,42.99,43.05,30900.0,31.4661,31.51,31.4661,31.51,30900.0
2014-01-09 14:45:00,43.05,43.06,43.04,43.05,18600.0,31.51,31.5173,31.5027,31.51,18600.0
2014-01-09 14:50:00,43.04,43.1,43.03,43.09,44300.0,31.5027,31.5466,31.4953,31.5393,44300.0
2014-01-09 14:55:00,43.09,43.09,43.04,43.07,24700.0,31.5393,31.5393,31.5027,31.5246,24700.0
2014-01-09 15:00:00,43.06,43.1,43.06,43.08,17100.0,31.5173,31.5466,31.5173,31.5319,17100.0
2014-01-09 15:05:00,43.08,43.12,43.08,43.09,28000.0,31.5319,31.5612,31.5319,31.5393,28000.0
2014-01-09 15:10:00,43.09,43.12,43.07,43.11,28300.0,31.5393,31.5612,31.5246,31.5539,28300.0
2014-01-09 15:15:00,43.12,43.15,43.11,43.14,33400.0,31.5612,31.5832,31.5539,31.5759,33400.0
2014-01-09 15:20:00,43.14,43.15,43.13,43.14,36000.0,31.5759,31.5832,31.5685,31.5759,36000.0
2014-01-09 15:25:00,43.13,43.14,43.1,43.12,45700.0,31.5685,31.5759,31.5466,31.5612,45700.0
2014-01-09 15:30:00,43.12,43.15,43.09,43.11,49100.0,31.5612,31.5832,31.5393,31.5539,49100.0
2014-01-09 15:35:00,43.11,43.12,43.06,43.09,33400.0,31.5539,31.5612,31.5173,31.5393,33400.0
2014-01-09 15:40:00,43.09,43.13,43.09,43.12,43200.0,31.5393,31.5685,31.5393,31.5612,43200.0
2014-01-09 15:45:00,43.12,43.13,43.07,43.09,53100.0,31.5612,31.5685,31.5246,31.5393,53100.0
2014-01-09 15:50:00,43.1,43.11,43.06,43.07,60500.0,31.5466,31.5539,31.5173,31.5246,60500.0
2014-01-09 15:55:00,43.07,43.1,43.04,43.06,235000.0,31.5246,31.5466,31.5027,31.5173,235000.0
2014-01-10 09:30:00,43.15,43.25,43.1,43.12,144900.0,31.5832,31.6564,31.5466,31.5612,144900.0
2014-01-10 09:35:00,43.12,43.21,43.07,43.18,61300.0,31.5612,31.6271,31.5246,31.6051,61300.0
2014-01-10 09:40:00,43.19,43.19,43.04,43.06,199000.0,31.6125,31.6125,31.5027,31.5173,199000.0
2014-01-10 09:45:00,43.06,43.11,43.0,43.06,62700.0,31.5173,31.5539,31.4734,31.5173,62700.0
2014-01-10 09:50:00,43.07,43.12,42.96,42.98,74200.0,31.5246,31.5612,31.4441,31.4588,74200.0
2014-01-10 09:55:00,42.97,42.99,42.82,42.82,89500.0,31.4514,31.4661,31.3416,31.3416,89500.0
2014-01-10 10:00:00,42.82,42.87,42.77,42.85,161800.0,31.3416,31.3782,31.305,31.3636,161800.0
2014-01-10 10:05:00,42.85,42.89,42.78,42.81,195700.0,31.3636,31.3929,31.3124,31.3343,195700.0
2014-01-10 10:10:00,42.81,42.85,42.78,42.83,88100.0,31.3343,31.3636,31.3124,31.349,88100.0
2014-01-10 10:15:00,42.83,42.87,42.79,42.83,141400.0,31.349,31.3782,31.3197,31.349,141400.0
2014-01-10 10:20:00,42.82,42.88,42.81,42.87,66100.0,31.3416,31.3856,31.3343,31.3782,66100.0
2014-01-10 10:25:00,42.88,42.99,42.87,42.95,65200.0,31.3856,31.4661,31.3782,31.4368,65200.0
2014-01-10 10:30:00,42.95,42.99,42.92,42.92,42500.0,31.4368,31.4661,31.4148,31.4148,42500.0
2014-01-10 10:35:00,42.93,42.94,42.9,42.91,42000.0,31.4222,31.4295,31.4002,31.4075,42000.0
2014-01-10 10:40:00,42.91,42.95,42.88,42.93,144600.0,31.4075,31.4368,31.3856,31.4222,144600.0
2014-01-10 10:45:00,42.94,43.02,42.94,43.01,48500.0,31.4295,31.488,31.4295,31.4807,48500.0
2014-01-10 10:50:00,43.01,43.07,43.01,43.02,68700.0,31.4807,31.5246,31.4807,31.488,68700.0
2014-01-10 10:55:00,43.02,43.03,42.98,43.02,56800.0,31.488,31.4953,31.4588,31.488,56800.0
2014-01-10 11:00:00,43.01,43.04,42.97,42.97,41200.0,31.4807,31.5027,31.4514,31.4514,41200.0
2014-01-10 11:05:00,42.97,42.97,42.91,42.96,38000.0,31.4514,31.4514,31.4075,31.4441,38000.0
2014-01-10 11:10:00,42.96,43.0,42.92,42.92,44300.0,31.4441,31.4734,31.4148,31.4148,44300.0
2014-01-10 11:15:00,42.91,42.95,42.88,42.88,116900.0,31.4075,31.4368,31.3856,31.3856,116900.0
2014-01-10 11:20:00,42.89,42.89,42.85,42.85,58200.0,31.3929,31.3929,31.3636,31.3636,58200.0
2014-01-10 11:25:00,42.84,42.86,42.81,42.82,59800.0,31.3563,31.3709,31.3343,31.3416,59800.0
2014-01-10 11:30:00,42.83,42.83,42.76,42.8,86300.0,31.349,31.349,31.2977,31.327,86300.0
2014-01-10 11:35:00,42.8,42.83,42.76,42.8,70500.0,31.327,31.349,31.2977,31.327,70500.0
2014-01-10 11:40:00,42.79,42.8,42.74,42.77,47500.0,31.3197,31.327,31.2831,31.305,47500.0
2014-01-10 11:45:00,42.77,42.79,42.75,42.79,67900.0,31.305,31.3197,31.2904,31.3197,67900.0
2014-01-10 11:50:00,42.79,42.84,42.77,42.84,60800.0,31.3197,31.3563,31.305,31.3563,60800.0
2014-01-10 11:55:00,42.83,42.88,42.81,42.87,53400.0,31.349,31.3856,31.3343,31.3782,53400.0
2014-01-10 12:00:00,42.87,42.87,42.81,42.82,42800.0,31.3782,31.3782,31.3343,31.3416,42800.0
2014-01-10 12:05:00,42.81,42.84,42.79,42.83,63800.0,31.3343,31.3563,31.3197,31.349,63800.0
2014-01-10 12:10:00,42.83,42.84,42.8,42.83,37200.0,31.349,31.3563,31.327,31.349,37200.0
2014-01-10 12:15:00,42.83,42.86,42.8,42.8,65700.0,31.349,31.3709,31.327,31.327,65700.0
2014-01-10 12:20:00,42.8,42.89,42.8,42.86,73600.0,31.327,31.3929,31.327,31.3709,73600.0
2014-01-10 12:25:00,42.86,42.88,42.84,42.86,25800.0,31.3709,31.3856,31.3563,31.3709,25800.0
2014-01-10 12:30:00,42.86,42.88,42.83,42.88,37300.0,31.3709,31.3856,31.349,31.3856,37300.0
2014-01-10 12:35:00,42.89,42.92,42.87,42.87,35500.0,31.3929,31.4148,31.3782,31.3782,35500.0
2014-01-10 12:40:00,42.88,42.94,42.87,42.91,43800.0,31.3856,31.4295,31.3782,31.4075,43800.0
2014-01-10 12:45:00,42.91,42.91,42.86,42.89,150800.0,31.4075,31.4075,31.3709,31.3929,150800.0
2014-01-10 12:50:00,42.89,42.91,42.84,42.86,161000.0,31.3929,31.4075,31.3563,31.3709,161000.0
2014-01-10 12:55:00,42.86,42.88,42.85,42.88,37700.0,31.3709,31.3856,31.3636,31.3856,37700.0
2014-01-10 13:00:00,42.87,42.89,42.85,42.89,40600.0,31.3782,31.3929,31.3636,31.3929,40600.0
2014-01-10 13:05:00,42.89,42.89,42.88,42.88,8800.0,31.3929,31.3929,31.3856,31.3856,8800.0
2014-01-10 13:10:00,42.89,42.93,42.88,42.93,34400.0,31.3929,31.4222,31.3856,31.4222,34400.0
2014-01-10 13:15:00,42.92,42.93,42.89,42.91,174300.0,31.4148,31.4222,31.3929,31.4075,174300.0
2014-01-10 13:20:00,42.91,42.94,42.91,42.94,216300.0,31.4075,31.4295,31.4075,31.4295,216300.0
2014-01-10 13:25:00,42.94,42.98,42.93,42.98,164900.0,31.4295,31.4588,31.4222,31.4588,164900.0
2014-01-10 13:30:00,42.98,42.98,42.91,42.92,61700.0,31.4588,31.4588,31.4075,31.4148,61700.0
2014-01-10 13:35:00,42.93,42.93,42.91,42.93,21600.0,31.4222,31.4222,31.4075,31.4222,21600.0
2014-01-10 13:40:00,42.94,42.97,42.93,42.97,17500.0,31.4295,31.4514,31.4222,31.4514,17500.0
2014-01-10 13:45:00,42.97,42.97,42.95,42.95,36700.0,31.4514,31.4514,31.4368,31.4368,36700.0
2014-01-10 13:50:00,42.95,42.97,42.91,42.91,47500.0,31.4368,31.4514,31.4075,31.4075,47500.0
2014-01-10 13:55:00,42.91,42.92,42.85,42.86,78800.0,31.4075,31.4148,31.3636,31.3709,78800.0
2014-01-10 14:00:00,42.85,42.88,42.84,42.88,34300.0,31.3636,31.3856,31.3563,31.3856,34300.0
2014-01-10 14:05:00,42.88,42.96,42.86,42.96,93300.0,31.3856,31.4441,31.3709,31.4441,93300.0
2014-01-10 14:10:00,42.96,42.97,42.91,42.91,31000.0,31.4441,31.4514,31.4075,31.4075,31000.0
2014-01-10 14:15:00,42.91,42.93,42.9,42.91,81000.0,31.4075,31.4222,31.4002,31.4075,81000.0
2014-01-10 14:20:00,42.91,42.92,42.87,42.87,36200.0,31.4075,31.4148,31.3782,31.3782,36200.0
2014-01-10 14:25:00,42.87,42.89,42.86,42.87,37400.0,31.3782,31.3929,31.3709,31.3782,37400.0
2014-01-10 14:30:00,42.86,42.93,42.86,42.93,35900.0,31.3709,31.4222,31.3709,31.4222,35900.0
2014-01-10 14:35:00,42.92,42.93,42.84,42.88,142900.0,31.4148,31.4222,31.3563,31.3856,142900.0
2014-01-10 14:40:00,42.88,42.92,42.88,42.91,27300.0,31.3856,31.4148,31.3856,31.4075,27300.0
2014-01-10 14:45:00,42.91,42.95,42.88,42.88,67700.0,31.4075,31.4368,31.3856,31.3856,67700.0
2014-01-10 14:50:00,42.88,42.91,42.88,42.9,24400.0,31.3856,31.4075,31.3856,31.4002,24400.0
2014-01-10 14:55:00,42.91,42.92,42.9,42.91,25000.0,31.4075,31.4148,31.4002,31.4075,25000.0
2014-01-10 15:00:00,42.9,42.97,42.89,42.97,57400.0,31.4002,31.4514,31.3929,31.4514,57400.0
2014-01-10 15:05:00,42.97,43.02,42.97,43.02,89800.0,31.4514,31.488,31.4514,31.488,89800.0
2014-01-10 15:10:00,43.01,43.01,42.98,42.98,63700.0,31.4807,31.4807,31.4588,31.4588,63700.0
2014-01-10 15:15:00,42.98,43.01,42.98,43.01,38600.0,31.4588,31.4807,31.4588,31.4807,38600.0
2014-01-10 15:20:00,43.01,43.03,43.0,43.02,36900.0,31.4807,31.4953,31.4734,31.488,36900.0
2014-01-10 15:25:00,43.02,43.06,43.02,43.05,46600.0,31.488,31.5173,31.488,31.51,46600.0
2014-01-10 15:30:00,43.06,43.11,43.06,43.08,134800.0,31.5173,31.5539,31.5173,31.5319,134800.0
2014-01-10 15:35:00,43.09,43.12,43.08,43.11,89100.0,31.5393,31.5612,31.5319,31.5539,89100.0
2014-01-10 15:40:00,43.1,43.11,43.05,43.06,89100.0,31.5466,31.5539,31.51,31.5173,89100.0
2014-01-10 15:45:00,43.07,43.07,43.01,43.01,68600.0,31.5246,31.5246,31.4807,31.4807,68600.0
2014-01-10 15:50:00,43.02,43.06,43.01,43.06,120200.0,31.488,31.5173,31.4807,31.5173,120200.0
2014-01-10 15:55:00,43.05,43.12,43.04,43.12,239400.0,31.51,31.5612,31.5027,31.5612,239400.0
2014-01-13 09:30:00,42.96,43.1,42.93,42.99,125900.0,31.4441,31.5466,31.4222,31.4661,125900.0
2014-01-13 09:35:00,42.99,43.07,42.96,43.02,81400.0,31.4661,31.5246,31.4441,31.488,81400.0
2014-01-13 09:40:00,43.02,43.08,43.01,43.02,64000.0,31.488,31.5319,31.4807,31.488,64000.0
2014-01-13 09:45:00,43.02,43.02,42.95,42.95,66300.0,31.488,31.488,31.4368,31.4368,66300.0
2014-01-13 09:50:00,42.96,42.96,42.82,42.83,121700.0,31.4441,31.4441,31.3416,31.349,121700.0
2014-01-13 09:55:00,42.83,42.84,42.71,42.74,104200.0,31.349,31.3563,31.2611,31.2831,104200.0
2014-01-13 10:00:00,42.74,42.79,42.73,42.76,90400.0,31.2831,31.3197,31.2758,31.2977,90400.0
2014-01-13 10:05:00,42.77,42.83,42.77,42.81,40600.0,31.305,31.349,31.305,31.3343,40600.0
2014-01-13 10:10:00,42.81,42.86,42.78,42.82,79200.0,31.3343,31.3709,31.3124,31.3416,79200.0
2014-01-13 10:15:00,42.82,42.84,42.81,42.83,65900.0,31.3416,31.3563,31.3343,31.349,65900.0
2014-01-13 10:20:00,42.83,42.84,42.81,42.81,61000.0,31.349,31.3563,31.3343,31.3343,61000.0
2014-01-13 10:25:00,42.81,42.89,42.81,42.89,56200.0,31.3343,31.3929,31.3343,31.3929,56200.0
2014-01-13 10:30:00,42.9,42.91,42.81,42.84,66400.0,31.4002,31.4075,31.3343,31.3563,66400.0
2014-01-13 10:35:00,42.85,42.91,42.85,42.9,36600.0,31.3636,31.4075,31.3636,31.4002,36600.0
2014-01-13 10:40:00,42.9,42.9,42.85,42.87,26000.0,31.4002,31.4002,31.3636,31.3782,26000.0
2014-01-13 10:45:00,42.86,42.95,42.86,42.95,49900.0,31.3709,31.4368,31.3709,31.4368,49900.0
2014-01-13 10:50:00,42.95,42.98,42.94,42.98,39000.0,31.4368,31.4588,31.4295,31.4588,39000.0
2014-01-13 10:55:00,42.98,42.98,42.93,42.94,31000.0,31.4588,31.4588,31.4222,31.4295,31000.0
2014-01-13 11:00:00,42.94,42.94,42.89,42.89,84900.0,31.4295,31.4295,31.3929,31.3929,84900.0
2014-01-13 11:05:00,42.89,42.89,42.86,42.87,18400.0,31.3929,31.3929,31.3709,31.3782,18400.0
2014-01-13 11:10:00,42.88,42.94,42.87,42.94,54600.0,31.3856,31.4295,31.3782,31.4295,54600.0
2014-01-13 11:15:00,42.93,42.94,42.9,42.9,26900.0,31.4222,31.4295,31.4002,31.4002,26900.0
2014-01-13 11:20:00,42.89,42.89,42.8,42.8,137800.0,31.3929,31.3929,31.327,31.327,137800.0
2014-01-13 11:25:00,42.8,42.85,42.8,42.85,45300.0,31.327,31.3636,31.327,31.3636,45300.0
2014-01-13 11:30:00,42.86,42.87,42.78,42.79,78200.0,31.3709,31.3782,31.3124,31.3197,78200.0
2014-01-13 11:35:00,42.8,42.81,42.78,42.8,41900.0,31.327,31.3343,31.3124,31.327,41900.0
2014-01-13 11:40:00,42.79,42.81,42.79,42.8,32400.0,31.3197,31.3343,31.3197,31.327,32400.0
2014-01-13 11:45:00,42.79,42.8,42.77,42.78,34500.0,31.3197,31.327,31.305,31.3124,34500.0
2014-01-13 11:50:00,42.77,42.78,42.72,42.72,74500.0,31.305,31.3124,31.2684,31.2684,74500.0
2014-01-13 11:55:00,42.72,42.75,42.71,42.75,42700.0,31.2684,31.2904,31.2611,31.2904,42700.0
2014-01-13 12:00:00,42.75,42.79,42.71,42.73,71300.0,31.2904,31.3197,31.2611,31.2758,71300.0
2014-01-13 12:05:00,42.73,42.77,42.71,42.77,69900.0,31.2758,31.305,31.2611,31.305,69900.0
2014-01-13 12:10:00,42.77,42.79,42.77,42.78,51700.0,31.305,31.3197,31.305,31.3124,51700.0
2014-01-13 12:15:00,42.78,42.79,42.75,42.75,17700.0,31.3124,31.3197,31.2904,31.2904,17700.0
2014-01-13 12:20:00,42.75,42.75,42.7,42.71,44700.0,31.2904,31.2904,31.2538,31.2611,44700.0
2014-01-13 12:25:00,42.71,42.71,42.56,42.59,157500.0,31.2611,31.2611,31.1513,31.1733,157500.0
2014-01-13 12:30:00,42.59,42.6,42.53,42.59,102000.0,31.1733,31.1806,31.1294,31.1733,102000.0
2014-01-13 12:35:00,42.59,42.63,42.57,42.63,35000.0,31.1733,31.2026,31.1587,31.2026,35000.0
2014-01-13 12:40:00,42.63,42.65,42.61,42.61,36700.0,31.2026,31.2172,31.1879,31.1879,36700.0
2014-01-13 12:45:00,42.61,42.62,42.53,42.55,85700.0,31.1879,31.1953,31.1294,31.144,85700.0
2014-01-13 12:50:00,42.55,42.58,42.54,42.58,15400.0,31.144,31.166,31.1367,31.166,15400.0
2014-01-13 12:55:00,42.58,42.58,42.52,42.54,71000.0,31.166,31.166,31.1221,31.1367,71000.0
2014-01-13 13:00:00,42.53,42.53,42.43,42.43,83200.0,31.1294,31.1294,31.0562,31.0562,83200.0
2014-01-13 13:05:00,42.44,42.54,42.44,42.53,42300.0,31.0635,31.1367,31.0635,31.1294,42300.0
2014-01-13 13:10:00,42.53,42.56,42.53,42.55,30000.0,31.1294,31.1513,31.1294,31.144,30000.0
2014-01-13 13:15:00,42.56,42.56,42.46,42.47,47900.0,31.1513,31.1513,31.0781,31.0855,47900.0
2014-01-13 13:20:00,42.47,42.54,42.47,42.54,11800.0,31.0855,31.1367,31.0855,31.1367,11800.0
2014-01-13 13:25:00,42.53,42.54,42.49,42.52,45500.0,31.1294,31.1367,31.1001,31.1221,45500.0
2014-01-13 13:30:00,42.52,42.52,42.43,42.47,53200.0,31.1221,31.1221,31.0562,31.0855,53200.0
2014-01-13 13:35:00,42.48,42.49,42.46,42.48,36200.0,31.0928,31.1001,31.0781,31.0928,36200.0
2014-01-13 13:40:00,42.49,42.49,42.39,42.41,113400.0,31.1001,31.1001,31.0269,31.0415,113400.0
2014-01-13 13:45:00,42.4,42.4,42.33,42.35,87100.0,31.0342,31.0342,30.983,30.9976,87100.0
2014-01-13 13:50:00,42.34,42.41,42.33,42.41,97100.0,30.9903,31.0415,30.983,31.0415,97100.0
2014-01-13 13:55:00,42.41,42.46,42.39,42.46,23700.0,31.0415,31.0781,31.0269,31.0781,23700.0
2014-01-13 14:00:00,42.46,42.46,42.42,42.43,68300.0,31.0781,31.0781,31.0489,31.0562,68300.0
2014-01-13 14:05:00,42.43,42.48,42.43,42.48,79700.0,31.0562,31.0928,31.0562,31.0928,79700.0
2014-01-13 14:10:00,42.48,42.48,42.42,42.44,35900.0,31.0928,31.0928,31.0489,31.0635,35900.0
2014-01-13 14:15:00,42.43,42.44,42.38,42.38,37000.0,31.0562,31.0635,31.0196,31.0196,37000.0
2014-01-13 14:20:00,42.39,42.42,42.34,42.36,57900.0,31.0269,31.0489,30.9903,31.005,57900.0
2014-01-13 14:25:00,42.36,42.38,42.34,42.35,41100.0,31.005,31.0196,30.9903,30.9976,41100.0
2014-01-13 14:30:00,42.35,42.38,42.33,42.34,71100.0,30.9976,31.0196,30.983,30.9903,71100.0
2014-01-13 14:35:00,42.34,42.41,42.31,42.37,82300.0,30.9903,31.0415,30.9684,31.0123,82300.0
2014-01-13 14:40:00,42.37,42.39,42.36,42.36,44500.0,31.0123,31.0269,31.005,31.005,44500.0
2014-01-13 14:45:00,42.36,42.36,42.27,42.3,149200.0,31.005,31.005,30.9391,30.961,149200.0
2014-01-13 14:50:00,42.3,42.31,42.26,42.3,83100.0,30.961,30.9684,30.9318,30.961,83100.0
2014-01-13 14:55:00,42.3,42.35,42.29,42.32,86700.0,30.961,30.9976,30.9537,30.9757,86700.0
2014-01-13 15:00:00,42.32,42.33,42.25,42.25,79500.0,30.9757,30.983,30.9244,30.9244,79500.0
2014-01-13 15:05:00,42.26,42.3,42.22,42.3,160600.0,30.9318,30.961,30.9025,30.961,160600.0
2014-01-13 15:10:00,42.29,42.32,42.26,42.29,72100.0,30.9537,30.9757,30.9318,30.9537,72100.0
2014-01-13 15:15:00,42.29,42.3,42.24,42.29,144200.0,30.9537,30.961,30.9171,30.9537,144200.0
2014-01-13 15:20:00,42.28,42.3,42.22,42.23,212600.0,30.9464,30.961,30.9025,30.9098,212600.0
2014-01-13 15:25:00,42.23,42.28,42.22,42.26,103100.0,30.9098,30.9464,30.9025,30.9318,103100.0
2014-01-13 15:30:00,42.26,42.27,42.16,42.16,159700.0,30.9318,30.9391,30.8586,30.8586,159700.0
2014-01-13 15:35:00,42.16,42.21,42.15,42.18,163600.0,30.8586,30.8952,30.8512,30.8732,163600.0
2014-01-13 15:40:00,42.18,42.19,42.13,42.15,104000.0,30.8732,30.8805,30.8366,30.8512,104000.0
2014-01-13 15:45:00,42.14,42.23,42.12,42.21,206300.0,30.8439,30.9098,30.8293,30.8952,206300.0
2014-01-13 15:50:00,42.21,42.25,42.2,42.25,170000.0,30.8952,30.9244,30.8878,30.9244,170000.0
2014-01-13 15:55:00,42.25,42.26,42.23,42.25,270800.0,30.9244,30.9318,30.9098,30.9244,270800.0
2014-01-14 09:30:00,42.44,42.66,42.35,42.66,163700.0,31.0635,31.2245,30.9976,31.2245,163700.0
2014-01-14 09:35:00,42.67,42.7,42.63,42.67,79600.0,31.2319,31.2538,31.2026,31.2319,79600.0
2014-01-14 09:40:00,42.67,42.73,42.6,42.69,147000.0,31.2319,31.2758,31.1806,31.2465,147000.0
2014-01-14 09:45:00,42.69,42.73,42.62,42.69,73000.0,31.2465,31.2758,31.1953,31.2465,73000.0
2014-01-14 09:50:00,42.68,42.89,42.68,42.88,107300.0,31.2392,31.3929,31.2392,31.3856,107300.0
2014-01-14 09:55:00,42.89,42.99,42.82,42.91,105200.0,31.3929,31.4661,31.3416,31.4075,105200.0
2014-01-14 10:00:00,42.91,43.06,42.91,42.96,96200.0,31.4075,31.5173,31.4075,31.4441,96200.0
2014-01-14 10:05:00,42.96,43.04,42.94,43.02,99700.0,31.4441,31.5027,31.4295,31.488,99700.0
2014-01-14 10:10:00,43.02,43.07,43.01,43.03,166500.0,31.488,31.5246,31.4807,31.4953,166500.0
2014-01-14 10:15:00,43.03,43.12,43.02,43.09,157100.0,31.4953,31.5612,31.488,31.5393,157100.0
2014-01-14 10:20:00,43.09,43.13,42.99,43.06,102200.0,31.5393,31.5685,31.4661,31.5173,102200.0
2014-01-14 10:25:00,43.06,43.09,43.0,43.08,160700.0,31.5173,31.5393,31.4734,31.5319,160700.0
2014-01-14 10:30:00,43.08,43.12,43.07,43.11,97300.0,31.5319,31.5612,31.5246,31.5539,97300.0
2014-01-14 10:35:00,43.12,43.14,43.07,43.09,67500.0,31.5612,31.5759,31.5246,31.5393,67500.0
2014-01-14 10:40:00,43.09,43.17,43.09,43.14,124200.0,31.5393,31.5978,31.5393,31.5759,124200.0
2014-01-14 10:45:00,43.14,43.16,43.07,43.08,79000.0,31.5759,31.5905,31.5246,31.5319,79000.0
2014-01-14 10:50:00,43.07,43.08,43.01,43.04,86900.0,31.5246,31.5319,31.4807,31.5027,86900.0
2014-01-14 10:55:00,43.04,43.15,43.03,43.13,115600.0,31.5027,31.5832,31.4953,31.5685,115600.0
2014-01-14 11:00:00,43.13,43.17,43.08,43.11,90600.0,31.5685,31.5978,31.5319,31.5539,90600.0
2014-01-14 11:05:00,43.11,43.15,43.07,43.07,42000.0,31.5539,31.5832,31.5246,31.5246,42000.0
2014-01-14 11:10:00,43.07,43.1,43.04,43.09,48500.0,31.5246,31.5466,31.5027,31.5393,48500.0
2014-01-14 11:15:00,43.08,43.18,43.08,43.16,113600.0,31.5319,31.6051,31.5319,31.5905,113600.0
2014-01-14 11:20:00,43.16,43.17,43.12,43.15,57000.0,31.5905,31.5978,31.5612,31.5832,57000.0
2014-01-14 11:25:00,43.14,43.16,43.08,43.08,68600.0,31.5759,31.5905,31.5319,31.5319,68600.0
2014-01-14 11:30:00,43.09,43.13,43.06,43.06,76300.0,31.5393,31.5685,31.5173,31.5173,76300.0
2014-01-14 11:35:00,43.06,43.08,43.04,43.08,64000.0,31.5173,31.5319,31.5027,31.5319,64000.0
2014-01-14 11:40:00,43.08,43.11,43.08,43.08,41400.0,31.5319,31.5539,31.5319,31.5319,41400.0
2014-01-14 11:45:00,43.08,43.14,43.08,43.12,46000.0,31.5319,31.5759,31.5319,31.5612,46000.0
2014-01-14 11:50:00,43.12,43.12,43.05,43.08,31400.0,31.5612,31.5612,31.51,31.5319,31400.0
2014-01-14 11:55:00,43.08,43.11,43.07,43.09,41100.0,31.5319,31.5539,31.5246,31.5393,41100.0
2014-01-14 12:00:00,43.1,43.13,43.06,43.13,37100.0,31.5466,31.5685,31.5173,31.5685,37100.0
2014-01-14 12:05:00,43.13,43.15,43.08,43.1,54100.0,31.5685,31.5832,31.5319,31.5466,54100.0
2014-01-14 12:10:00,43.11,43.11,43.08,43.08,22700.0,31.5539,31.5539,31.5319,31.5319,22700.0
2014-01-14 12:15:00,43.08,43.18,43.08,43.16,63700.0,31.5319,31.6051,31.5319,31.5905,63700.0
2014-01-14 12:20:00,43.16,43.27,43.16,43.22,172800.0,31.5905,31.671,31.5905,31.6344,172800.0
2014-01-14 12:25:00,43.22,43.27,43.2,43.27,40900.0,31.6344,31.671,31.6198,31.671,40900.0
2014-01-14 12:30:00,43.26,43.28,43.18,43.21,52200.0,31.6637,31.6783,31.6051,31.6271,52200.0
2014-01-14 12:35:00,43.21,43.26,43.2,43.26,41400.0,31.6271,31.6637,31.6198,31.6637,41400.0
2014-01-14 12:40:00,43.26,43.37,43.26,43.34,69300.0,31.6637,31.7442,31.6637,31.7223,69300.0
2014-01-14 12:45:00,43.34,43.34,43.28,43.32,66900.0,31.7223,31.7223,31.6783,31.7076,66900.0
2014-01-14 12:50:00,43.32,43.32,43.29,43.31,19500.0,31.7076,31.7076,31.6857,31.7003,19500.0
2014-01-14 12:55:00,43.3,43.34,43.3,43.33,41900.0,31.693,31.7223,31.693,31.7149,41900.0
2014-01-14 13:00:00,43.34,43.35,43.32,43.32,74100.0,31.7223,31.7296,31.7076,31.7076,74100.0
2014-01-14 13:05:00,43.31,43.33,43.27,43.27,32000.0,31.7003,31.7149,31.671,31.671,32000.0
2014-01-14 13:10:00,43.27,43.34,43.27,43.32,47000.0,31.671,31.7223,31.671,31.7076,47000.0
2014-01-14 13:15:00,43.32,43.4,43.32,43.38,94800.0,31.7076,31.7662,31.7076,31.7515,94800.0
2014-01-14 13:20:00,43.39,43.39,43.35,43.35,38900.0,31.7588,31.7588,31.7296,31.7296,38900.0
2014-01-14 13:25:00,43.36,43.36,43.31,43.32,15900.0,31.7369,31.7369,31.7003,31.7076,15900.0
2014-01-14 13:30:00,43.33,43.38,43.32,43.35,67500.0,31.7149,31.7515,31.7076,31.7296,67500.0
2014-01-14 13:35:00,43.35,43.37,43.31,43.34,97200.0,31.7296,31.7442,31.7003,31.7223,97200.0
2014-01-14 13:40:00,43.34,43.36,43.32,43.32,22400.0,31.7223,31.7369,31.7076,31.7076,22400.0
2014-01-14 13:45:00,43.33,43.33,43.28,43.29,29800.0,31.7149,31.7149,31.6783,31.6857,29800.0
2014-01-14 13:50:00,43.3,43.33,43.29,43.32,37500.0,31.693,31.7149,31.6857,31.7076,37500.0
2014-01-14 13:55:00,43.32,43.34,43.3,43.34,37600.0,31.7076,31.7223,31.693,31.7223,37600.0
2014-01-14 14:00:00,43.34,43.34,43.25,43.28,51800.0,31.7223,31.7223,31.6564,31.6783,51800.0
2014-01-14 14:05:00,43.29,43.31,43.29,43.3,24900.0,31.6857,31.7003,31.6857,31.693,24900.0
2014-01-14 14:10:00,43.29,43.32,43.28,43.28,55600.0,31.6857,31.7076,31.6783,31.6783,55600.0
2014-01-14 14:15:00,43.28,43.31,43.28,43.29,47900.0,31.6783,31.7003,31.6783,31.6857,47900.0
2014-01-14 14:20:00,43.28,43.29,43.27,43.28,26500.0,31.6783,31.6857,31.671,31.6783,26500.0
2014-01-14 14:25:00,43.29,43.32,43.29,43.3,58800.0,31.6857,31.7076,31.6857,31.693,58800.0
2014-01-14 14:30:00,43.3,43.31,43.27,43.29,45400.0,31.693,31.7003,31.671,31.6857,45400.0
2014-01-14 14:35:00,43.28,43.33,43.28,43.32,60700.0,31.6783,31.7149,31.6783,31.7076,60700.0
2014-01-14 14:40:00,43.31,43.32,43.27,43.29,56700.0,31.7003,31.7076,31.671,31.6857,56700.0
2014-01-14 14:45:00,43.29,43.33,43.29,43.32,31600.0,31.6857,31.7149,31.6857,31.7076,31600.0
2014-01-14 14:50:00,43.31,43.38,43.31,43.36,124600.0,31.7003,31.7515,31.7003,31.7369,124600.0
2014-01-14 14:55:00,43.35,43.36,43.3,43.31,42000.0,31.7296,31.7369,31.693,31.7003,42000.0
2014-01-14 15:00:00,43.31,43.35,43.3,43.34,59900.0,31.7003,31.7296,31.693,31.7223,59900.0
2014-01-14 15:05:00,43.33,43.33,43.29,43.3,42600.0,31.7149,31.7149,31.6857,31.693,42600.0
2014-01-14 15:10:00,43.3,43.31,43.28,43.29,53200.0,31.693,31.7003,31.6783,31.6857,53200.0
2014-01-14 15:15:00,43.28,43.34,43.27,43.32,66300.0,31.6783,31.7223,31.671,31.7076,66300.0
2014-01-14 15:20:00,43.32,43.36,43.31,43.36,47400.0,31.7076,31.7369,31.7003,31.7369,47400.0
2014-01-14 15:25:00,43.36,43.38,43.33,43.38,52400.0,31.7369,31.7515,31.7149,31.7515,52400.0
2014-01-14 15:30:00,43.38,43.39,43.36,43.38,55200.0,31.7515,31.7588,31.7369,31.7515,55200.0
2014-01-14 15:35:00,43.38,43.39,43.35,43.37,91400.0,31.7515,31.7588,31.7296,31.7442,91400.0
2014-01-14 15:40:00,43.36,43.4,43.36,43.4,63100.0,31.7369,31.7662,31.7369,31.7662,63100.0
2014-01-14 15:45:00,43.4,43.4,43.34,43.37,172600.0,31.7662,31.7662,31.7223,31.7442,172600.0
2014-01-14 15:50:00,43.36,43.39,43.36,43.38,120100.0,31.7369,31.7588,31.7369,31.7515,120100.0
2014-01-14 15:55:00,43.38,43.38,43.31,43.34,427800.0,31.7515,31.7515,31.7003,31.7223,427800.0
2014-01-15 09:30:00,43.45,43.5,43.1,43.25,260500.0,31.8028,31.8394,31.5466,31.6564,260500.0
2014-01-15 09:35:00,43.26,43.41,43.24,43.38,104800.0,31.6637,31.7735,31.6491,31.7515,104800.0
2014-01-15 09:40:00,43.38,43.38,43.24,43.29,98700.0,31.7515,31.7515,31.6491,31.6857,98700.0
2014-01-15 09:45:00,43.29,43.29,43.19,43.25,137300.0,31.6857,31.6857,31.6125,31.6564,137300.0
2014-01-15 09:50:00,43.26,43.33,43.24,43.25,64400.0,31.6637,31.7149,31.6491,31.6564,64400.0
2014-01-15 09:55:00,43.24,43.39,43.23,43.37,148800.0,31.6491,31.7588,31.6417,31.7442,148800.0
2014-01-15 10:00:00,43.37,43.47,43.36,43.45,148800.0,31.7442,31.8174,31.7369,31.8028,148800.0
2014-01-15 10:05:00,43.46,43.47,43.41,43.45,67200.0,31.8101,31.8174,31.7735,31.8028,67200.0
2014-01-15 10:10:00,43.45,43.46,43.36,43.37,69400.0,31.8028,31.8101,31.7369,31.7442,69400.0
2014-01-15 10:15:00,43.37,43.44,43.37,43.4,52000.0,31.7442,31.7954,31.7442,31.7662,52000.0
2014-01-15 10:20:00,43.41,43.44,43.4,43.4,43300.0,31.7735,31.7954,31.7662,31.7662,43300.0
2014-01-15 10:25:00,43.4,43.45,43.4,43.43,69300.0,31.7662,31.8028,31.7662,31.7881,69300.0
2014-01-15 10:30:00,43.44,43.47,43.4,43.41,46600.0,31.7954,31.8174,31.7662,31.7735,46600.0
2014-01-15 10:35:00,43.41,43.41,43.33,43.33,84400.0,31.7735,31.7735,31.7149,31.7149,84400.0
2014-01-15 10:40:00,43.33,43.35,43.3,43.3,44000.0,31.7149,31.7296,31.693,31.693,44000.0
2014-01-15 10:45:00,43.3,43.37,43.29,43.36,42300.0,31.693,31.7442,31.6857,31.7369,42300.0
2014-01-15 10:50:00,43.36,43.39,43.34,43.36,36300.0,31.7369,31.7588,31.7223,31.7369,36300.0
2014-01-15 10:55:00,43.36,43.36,43.27,43.28,44600.0,31.7369,31.7369,31.671,31.6783,44600.0
2014-01-15 11:00:00,43.29,43.38,43.28,43.37,47200.0,31.6857,31.7515,31.6783,31.7442,47200.0
2014-01-15 11:05:00,43.36,43.45,43.36,43.41,53100.0,31.7369,31.8028,31.7369,31.7735,53100.0
2014-01-15 11:10:00,43.42,43.43,43.34,43.34,37800.0,31.7808,31.7881,31.7223,31.7223,37800.0
2014-01-15 11:15:00,43.34,43.42,43.34,43.4,30500.0,31.7223,31.7808,31.7223,31.7662,30500.0
2014-01-15 11:20:00,43.39,43.39,43.31,43.31,36900.0,31.7588,31.7588,31.7003,31.7003,36900.0
2014-01-15 11:25:00,43.3,43.33,43.26,43.33,43000.0,31.693,31.7149,31.6637,31.7149,43000.0
2014-01-15 11:30:00,43.33,43.34,43.3,43.3,25900.0,31.7149,31.7223,31.693,31.693,25900.0
2014-01-15 11:35:00,43.3,43.33,43.28,43.32,49500.0,31.693,31.7149,31.6783,31.7076,49500.0
2014-01-15 11:40:00,43.33,43.36,43.28,43.36,38400.0,31.7149,31.7369,31.6783,31.7369,38400.0
2014-01-15 11:45:00,43.35,43.41,43.35,43.38,44100.0,31.7296,31.7735,31.7296,31.7515,44100.0
2014-01-15 11:50:00,43.38,43.46,43.37,43.46,36400.0,31.7515,31.8101,31.7442,31.8101,36400.0
2014-01-15 11:55:00,43.46,43.46,43.4,43.4,91400.0,31.8101,31.8101,31.7662,31.7662,91400.0
2014-01-15 12:00:00,43.4,43.45,43.33,43.33,592700.0,31.7662,31.8028,31.7149,31.7149,592700.0
2014-01-15 12:05:00,43.33,43.4,43.27,43.38,201900.0,31.7149,31.7662,31.671,31.7515,201900.0
2014-01-15 12:10:00,43.38,43.4,43.31,43.31,77900.0,31.7515,31.7662,31.7003,31.7003,77900.0
2014-01-15 12:15:00,43.31,43.36,43.31,43.35,42300.0,31.7003,31.7369,31.7003,31.7296,42300.0
2014-01-15 12:20:00,43.34,43.34,43.32,43.33,35000.0,31.7223,31.7223,31.7076,31.7149,35000.0
2014-01-15 12:25:00,43.34,43.36,43.33,43.33,29700.0,31.7223,31.7369,31.7149,31.7149,29700.0
2014-01-15 12:30:00,43.32,43.34,43.29,43.29,35600.0,31.7076,31.7223,31.6857,31.6857,35600.0
2014-01-15 12:35:00,43.3,43.35,43.29,43.29,23400.0,31.693,31.7296,31.6857,31.6857,23400.0
2014-01-15 12:40:00,43.3,43.33,43.28,43.31,54100.0,31.693,31.7149,31.6783,31.7003,54100.0
2014-01-15 12:45:00,43.32,43.4,43.31,43.4,41400.0,31.7076,31.7662,31.7003,31.7662,41400.0
2014-01-15 12:50:00,43.4,43.4,43.36,43.36,52800.0,31.7662,31.7662,31.7369,31.7369,52800.0
2014-01-15 12:55:00,43.37,43.38,43.34,43.38,69300.0,31.7442,31.7515,31.7223,31.7515,69300.0
2014-01-15 13:00:00,43.38,43.47,43.38,43.47,96900.0,31.7515,31.8174,31.7515,31.8174,96900.0
2014-01-15 13:05:00,43.47,43.52,43.47,43.51,75500.0,31.8174,31.854,31.8174,31.8467,75500.0
2014-01-15 13:10:00,43.51,43.53,43.49,43.49,30200.0,31.8467,31.8613,31.832,31.832,30200.0
2014-01-15 13:15:00,43.5,43.5,43.46,43.47,37200.0,31.8394,31.8394,31.8101,31.8174,37200.0
2014-01-15 13:20:00,43.46,43.46,43.4,43.41,44100.0,31.8101,31.8101,31.7662,31.7735,44100.0
2014-01-15 13:25:00,43.4,43.45,43.4,43.44,52800.0,31.7662,31.8028,31.7662,31.7954,52800.0
2014-01-15 13:30:00,43.45,43.46,43.43,43.46,21800.0,31.8028,31.8101,31.7881,31.8101,21800.0
2014-01-15 13:35:00,43.46,43.46,43.44,43.44,18100.0,31.8101,31.8101,31.7954,31.7954,18100.0
2014-01-15 13:40:00,43.44,43.5,43.42,43.47,77500.0,31.7954,31.8394,31.7808,31.8174,77500.0
2014-01-15 13:45:00,43.47,43.49,43.45,43.49,41700.0,31.8174,31.832,31.8028,31.832,41700.0
2014-01-15 13:50:00,43.49,43.51,43.47,43.51,47200.0,31.832,31.8467,31.8174,31.8467,47200.0
2014-01-15 13:55:00,43.51,43.51,43.47,43.47,24800.0,31.8467,31.8467,31.8174,31.8174,24800.0
2014-01-15 14:00:00,43.48,43.54,43.48,43.52,77700.0,31.8247,31.8686,31.8247,31.854,77700.0
2014-01-15 14:05:00,43.53,43.54,43.48,43.48,28100.0,31.8613,31.8686,31.8247,31.8247,28100.0
2014-01-15 14:10:00,43.47,43.49,43.46,43.49,36400.0,31.8174,31.832,31.8101,31.832,36400.0
2014-01-15 14:15:00,43.49,43.55,43.48,43.55,62700.0,31.832,31.876,31.8247,31.876,62700.0
2014-01-15 14:20:00,43.55,43.58,43.55,43.58,176200.0,31.876,31.8979,31.876,31.8979,176200.0
2014-01-15 14:25:00,43.59,43.64,43.57,43.61,129000.0,31.9052,31.9418,31.8906,31.9199,129000.0
2014-01-15 14:30:00,43.62,43.63,43.56,43.56,24800.0,31.9272,31.9345,31.8833,31.8833,24800.0
2014-01-15 14:35:00,43.56,43.57,43.52,43.53,91200.0,31.8833,31.8906,31.854,31.8613,91200.0
2014-01-15 14:40:00,43.53,43.53,43.49,43.52,20900.0,31.8613,31.8613,31.832,31.854,20900.0
2014-01-15 14:45:00,43.52,43.59,43.52,43.58,28700.0,31.854,31.9052,31.854,31.8979,28700.0
2014-01-15 14:50:00,43.59,43.61,43.58,43.61,29800.0,31.9052,31.9199,31.8979,31.9199,29800.0
2014-01-15 14:55:00,43.61,43.63,43.59,43.63,41800.0,31.9199,31.9345,31.9052,31.9345,41800.0
2014-01-15 15:00:00,43.63,43.65,43.62,43.64,68600.0,31.9345,31.9492,31.9272,31.9418,68600.0
2014-01-15 15:05:00,43.63,43.64,43.57,43.57,36200.0,31.9345,31.9418,31.8906,31.8906,36200.0
2014-01-15 15:10:00,43.58,43.58,43.52,43.53,49700.0,31.8979,31.8979,31.854,31.8613,49700.0
2014-01-15 15:15:00,43.54,43.55,43.52,43.52,63100.0,31.8686,31.876,31.854,31.854,63100.0
2014-01-15 15:20:00,43.52,43.53,43.5,43.51,38600.0,31.854,31.8613,31.8394,31.8467,38600.0
2014-01-15 15:25:00,43.51,43.55,43.5,43.55,66800.0,31.8467,31.876,31.8394,31.876,66800.0
2014-01-15 15:30:00,43.55,43.59,43.54,43.59,77400.0,31.876,31.9052,31.8686,31.9052,77400.0
2014-01-15 15:35:00,43.59,43.61,43.56,43.61,44800.0,31.9052,31.9199,31.8833,31.9199,44800.0
2014-01-15 15:40:00,43.61,43.61,43.57,43.59,85000.0,31.9199,31.9199,31.8906,31.9052,85000.0
2014-01-15 15:45:00,43.59,43.61,43.52,43.53,141400.0,31.9052,31.9199,31.854,31.8613,141400.0
2014-01-15 15:50:00,43.53,43.6,43.53,43.57,231200.0,31.8613,31.9126,31.8613,31.8906,231200.0
2014-01-15 15:55:00,43.57,43.57,43.5,43.54,344500.0,31.8906,31.8906,31.8394,31.8686,344500.0
2014-01-16 09:30:00,43.08,43.6,43.08,43.53,81800.0,31.5319,31.9126,31.5319,31.8613,81800.0
2014-01-16 09:35:00,43.51,43.58,43.44,43.53,57800.0,31.8467,31.8979,31.7954,31.8613,57800.0
2014-01-16 09:40:00,43.53,43.56,43.49,43.51,50200.0,31.8613,31.8833,31.832,31.8467,50200.0
2014-01-16 09:45:00,43.5,43.57,43.48,43.55,72900.0,31.8394,31.8906,31.8247,31.876,72900.0
2014-01-16 09:50:00,43.55,43.57,43.46,43.57,55800.0,31.876,31.8906,31.8101,31.8906,55800.0
2014-01-16 09:55:00,43.56,43.58,43.46,43.47,71700.0,31.8833,31.8979,31.8101,31.8174,71700.0
2014-01-16 10:00:00,43.46,43.53,43.42,43.52,55100.0,31.8101,31.8613,31.7808,31.854,55100.0
2014-01-16 10:05:00,43.51,43.51,43.41,43.43,40400.0,31.8467,31.8467,31.7735,31.7881,40400.0
2014-01-16 10:10:00,43.43,43.45,43.4,43.43,32900.0,31.7881,31.8028,31.7662,31.7881,32900.0
2014-01-16 10:15:00,43.43,43.45,43.41,43.44,36100.0,31.7881,31.8028,31.7735,31.7954,36100.0
2014-01-16 10:20:00,43.43,43.51,43.42,43.51,64800.0,31.7881,31.8467,31.7808,31.8467,64800.0
2014-01-16 10:25:00,43.51,43.51,43.44,43.5,71100.0,31.8467,31.8467,31.7954,31.8394,71100.0
2014-01-16 10:30:00,43.49,43.54,43.49,43.5,56600.0,31.832,31.8686,31.832,31.8394,56600.0
2014-01-16 10:35:00,43.5,43.55,43.5,43.54,16900.0,31.8394,31.876,31.8394,31.8686,16900.0
2014-01-16 10:40:00,43.55,43.55,43.48,43.48,43400.0,31.876,31.876,31.8247,31.8247,43400.0
2014-01-16 10:45:00,43.48,43.48,43.45,43.47,44100.0,31.8247,31.8247,31.8028,31.8174,44100.0
2014-01-16 10:50:00,43.47,43.48,43.41,43.45,28900.0,31.8174,31.8247,31.7735,31.8028,28900.0
2014-01-16 10:55:00,43.45,43.5,43.45,43.5,20300.0,31.8028,31.8394,31.8028,31.8394,20300.0
2014-01-16 11:00:00,43.49,43.5,43.44,43.47,49100.0,31.832,31.8394,31.7954,31.8174,49100.0
2014-01-16 11:05:00,43.47,43.54,43.46,43.54,32400.0,31.8174,31.8686,31.8101,31.8686,32400.0
2014-01-16 11:10:00,43.54,43.55,43.48,43.51,45300.0,31.8686,31.876,31.8247,31.8467,45300.0
2014-01-16 11:15:00,43.52,43.53,43.49,43.49,103900.0,31.854,31.8613,31.832,31.832,103900.0
2014-01-16 11:20:00,43.48,43.49,43.44,43.44,27800.0,31.8247,31.832,31.7954,31.7954,27800.0
2014-01-16 11:25:00,43.44,43.44,43.4,43.42,30000.0,31.7954,31.7954,31.7662,31.7808,30000.0
2014-01-16 11:30:00,43.43,43.44,43.38,43.38,26300.0,31.7881,31.7954,31.7515,31.7515,26300.0
2014-01-16 11:35:00,43.38,43.4,43.36,43.39,28200.0,31.7515,31.7662,31.7369,31.7588,28200.0
2014-01-16 11:40:00,43.4,43.44,43.36,43.42,31900.0,31.7662,31.7954,31.7369,31.7808,31900.0
2014-01-16 11:45:00,43.43,43.45,43.43,43.43,20900.0,31.7881,31.8028,31.7881,31.7881,20900.0
2014-01-16 11:50:00,43.44,43.46,43.44,43.45,18800.0,31.7954,31.8101,31.7954,31.8028,18800.0
2014-01-16 11:55:00,43.45,43.47,43.41,43.42,34100.0,31.8028,31.8174,31.7735,31.7808,34100.0
2014-01-16 12:00:00,43.42,43.46,43.4,43.45,50200.0,31.7808,31.8101,31.7662,31.8028,50200.0
2014-01-16 12:05:00,43.44,43.44,43.37,43.37,20200.0,31.7954,31.7954,31.7442,31.7442,20200.0
2014-01-16 12:10:00,43.37,43.41,43.37,43.37,38100.0,31.7442,31.7735,31.7442,31.7442,38100.0
2014-01-16 12:15:00,43.37,43.38,43.33,43.36,45700.0,31.7442,31.7515,31.7149,31.7369,45700.0
2014-01-16 12:20:00,43.36,43.38,43.29,43.29,24800.0,31.7369,31.7515,31.6857,31.6857,24800.0
2014-01-16 12:25:00,43.29,43.34,43.27,43.33,21700.0,31.6857,31.7223,31.671,31.7149,21700.0
2014-01-16 12:30:00,43.33,43.37,43.33,43.37,21800.0,31.7149,31.7442,31.7149,31.7442,21800.0
2014-01-16 12:35:00,43.37,43.4,43.36,43.36,19200.0,31.7442,31.7662,31.7369,31.7369,19200.0
2014-01-16 12:40:00,43.35,43.43,43.34,43.43,23000.0,31.7296,31.7881,31.7223,31.7881,23000.0
2014-01-16 12:45:00,43.43,43.44,43.4,43.4,16500.0,31.7881,31.7954,31.7662,31.7662,16500.0
2014-01-16 12:50:00,43.4,43.42,43.4,43.41,15500.0,31.7662,31.7808,31.7662,31.7735,15500.0
2014-01-16 12:55:00,43.41,43.42,43.4,43.41,10600.0,31.7735,31.7808,31.7662,31.7735,10600.0
2014-01-16 13:00:00,43.41,43.42,43.37,43.37,19400.0,31.7735,31.7808,31.7442,31.7442,19400.0
2014-01-16 13:05:00,43.37,43.42,43.36,43.41,21100.0,31.7442,31.7808,31.7369,31.7735,21100.0
2014-01-16 13:10:00,43.42,43.48,43.42,43.48,31500.0,31.7808,31.8247,31.7808,31.8247,31500.0
2014-01-16 13:15:00,43.48,43.48,43.41,43.47,70100.0,31.8247,31.8247,31.7735,31.8174,70100.0
2014-01-16 13:20:00,43.47,43.49,43.44,43.45,17100.0,31.8174,31.832,31.7954,31.8028,17100.0
2014-01-16 13:25:00,43.45,43.47,43.43,43.47,13200.0,31.8028,31.8174,31.7881,31.8174,13200.0
2014-01-16 13:30:00,43.47,43.47,43.46,43.47,4900.0,31.8174,31.8174,31.8101,31.8174,4900.0
2014-01-16 13:35:00,43.46,43.48,43.46,43.46,18700.0,31.8101,31.8247,31.8101,31.8101,18700.0
2014-01-16 13:40:00,43.47,43.48,43.43,43.43,21800.0,31.8174,31.8247,31.7881,31.7881,21800.0
2014-01-16 13:45:00,43.43,43.47,43.43,43.44,21300.0,31.7881,31.8174,31.7881,31.7954,21300.0
2014-01-16 13:50:00,43.44,43.45,43.42,43.43,21600.0,31.7954,31.8028,31.7808,31.7881,21600.0
2014-01-16 13:55:00,43.44,43.44,43.41,43.41,12200.0,31.7954,31.7954,31.7735,31.7735,12200.0
2014-01-16 14:00:00,43.41,43.44,43.41,43.44,26600.0,31.7735,31.7954,31.7735,31.7954,26600.0
2014-01-16 14:05:00,43.44,43.45,43.42,43.43,27000.0,31.7954,31.8028,31.7808,31.7881,27000.0
2014-01-16 14:10:00,43.43,43.46,43.43,43.46,16300.0,31.7881,31.8101,31.7881,31.8101,16300.0
2014-01-16 14:15:00,43.46,43.46,43.44,43.44,52500.0,31.8101,31.8101,31.7954,31.7954,52500.0
2014-01-16 14:20:00,43.43,43.45,43.42,43.43,25000.0,31.7881,31.8028,31.7808,31.7881,25000.0
2014-01-16 14:25:00,43.44,43.44,43.39,43.42,23400.0,31.7954,31.7954,31.7588,31.7808,23400.0
2014-01-16 14:30:00,43.42,43.43,43.39,43.39,14900.0,31.7808,31.7881,31.7588,31.7588,14900.0
2014-01-16 14:35:00,43.39,43.42,43.39,43.41,21200.0,31.7588,31.7808,31.7588,31.7735,21200.0
2014-01-16 14:40:00,43.42,43.45,43.41,43.45,23300.0,31.7808,31.8028,31.7735,31.8028,23300.0
2014-01-16 14:45:00,43.45,43.46,43.44,43.45,51400.0,31.8028,31.8101,31.7954,31.8028,51400.0
2014-01-16 14:50:00,43.45,43.46,43.42,43.43,22800.0,31.8028,31.8101,31.7808,31.7881,22800.0
2014-01-16 14:55:00,43.43,43.44,43.41,43.43,30300.0,31.7881,31.7954,31.7735,31.7881,30300.0
2014-01-16 15:00:00,43.42,43.44,43.39,43.39,37100.0,31.7808,31.7954,31.7588,31.7588,37100.0
2014-01-16 15:05:00,43.39,43.42,43.39,43.4,39800.0,31.7588,31.7808,31.7588,31.7662,39800.0
2014-01-16 15:10:00,43.4,43.4,43.38,43.4,50500.0,31.7662,31.7662,31.7515,31.7662,50500.0
2014-01-16 15:15:00,43.4,43.4,43.36,43.39,48800.0,31.7662,31.7662,31.7369,31.7588,48800.0
2014-01-16 15:20:00,43.39,43.4,43.38,43.38,21000.0,31.7588,31.7662,31.7515,31.7515,21000.0
2014-01-16 15:25:00,43.39,43.39,43.37,43.38,19900.0,31.7588,31.7588,31.7442,31.7515,19900.0
2014-01-16 15:30:00,43.39,43.39,43.38,43.38,14700.0,31.7588,31.7588,31.7515,31.7515,14700.0
2014-01-16 15:35:00,43.39,43.4,43.37,43.38,105600.0,31.7588,31.7662,31.7442,31.7515,105600.0
2014-01-16 15:40:00,43.38,43.39,43.36,43.38,61700.0,31.7515,31.7588,31.7369,31.7515,61700.0
2014-01-16 15:45:00,43.38,43.39,43.32,43.32,76600.0,31.7515,31.7588,31.7076,31.7076,76600.0
2014-01-16 15:50:00,43.32,43.38,43.24,43.37,328100.0,31.7076,31.7515,31.6491,31.7442,328100.0
2014-01-16 15:55:00,43.38,43.38,43.37,43.37,252400.0,31.7515,31.7515,31.7442,31.7442,252400.0
2014-01-17 09:30:00,43.16,43.37,43.01,43.34,1811300.0,31.5905,31.7442,31.4807,31.7223,1811300.0
2014-01-17 09:35:00,43.34,43.4,43.3,43.38,80300.0,31.7223,31.7662,31.693,31.7515,80300.0
2014-01-17 09:40:00,43.38,43.5,43.38,43.48,99600.0,31.7515,31.8394,31.7515,31.8247,99600.0
2014-01-17 09:45:00,43.49,43.55,43.4,43.54,162900.0,31.832,31.876,31.7662,31.8686,162900.0
2014-01-17 09:50:00,43.54,43.61,43.45,43.46,105000.0,31.8686,31.9199,31.8028,31.8101,105000.0
2014-01-17 09:55:00,43.47,43.55,43.42,43.52,60700.0,31.8174,31.876,31.7808,31.854,60700.0
2014-01-17 10:00:00,43.51,43.53,43.45,43.52,128200.0,31.8467,31.8613,31.8028,31.854,128200.0
2014-01-17 10:05:00,43.52,43.64,43.49,43.56,80100.0,31.854,31.9418,31.832,31.8833,80100.0
2014-01-17 10:10:00,43.56,43.59,43.49,43.52,53800.0,31.8833,31.9052,31.832,31.854,53800.0
2014-01-17 10:15:00,43.52,43.61,43.52,43.6,54300.0,31.854,31.9199,31.854,31.9126,54300.0
2014-01-17 10:20:00,43.61,43.64,43.59,43.64,45200.0,31.9199,31.9418,31.9052,31.9418,45200.0
2014-01-17 10:25:00,43.64,43.65,43.59,43.6,47800.0,31.9418,31.9492,31.9052,31.9126,47800.0
2014-01-17 10:30:00,43.61,43.68,43.6,43.65,38200.0,31.9199,31.9711,31.9126,31.9492,38200.0
2014-01-17 10:35:00,43.66,43.74,43.66,43.73,52600.0,31.9565,32.015,31.9565,32.0077,52600.0
2014-01-17 10:40:00,43.73,43.76,43.68,43.68,99600.0,32.0077,32.0297,31.9711,31.9711,99600.0
2014-01-17 10:45:00,43.68,43.72,43.68,43.69,38500.0,31.9711,32.0004,31.9711,31.9784,38500.0
2014-01-17 10:50:00,43.7,43.71,43.68,43.69,27100.0,31.9857,31.9931,31.9711,31.9784,27100.0
2014-01-17 10:55:00,43.68,43.7,43.67,43.7,36600.0,31.9711,31.9857,31.9638,31.9857,36600.0
2014-01-17 11:00:00,43.7,43.75,43.7,43.75,27400.0,31.9857,32.0223,31.9857,32.0223,27400.0
2014-01-17 11:05:00,43.75,43.8,43.75,43.79,47700.0,32.0223,32.0589,32.0223,32.0516,47700.0
2014-01-17 11:10:00,43.79,43.84,43.78,43.8,55100.0,32.0516,32.0882,32.0443,32.0589,55100.0
2014-01-17 11:15:00,43.81,43.85,43.81,43.83,31200.0,32.0663,32.0955,32.0663,32.0809,31200.0
2014-01-17 11:20:00,43.84,43.84,43.72,43.76,65100.0,32.0882,32.0882,32.0004,32.0297,65100.0
2014-01-17 11:25:00,43.77,43.77,43.73,43.77,44100.0,32.037,32.037,32.0077,32.037,44100.0
2014-01-17 11:30:00,43.77,43.8,43.77,43.8,18200.0,32.037,32.0589,32.037,32.0589,18200.0
2014-01-17 11:35:00,43.8,43.8,43.71,43.73,58200.0,32.0589,32.0589,31.9931,32.0077,58200.0
2014-01-17 11:40:00,43.73,43.75,43.72,43.75,22400.0,32.0077,32.0223,32.0004,32.0223,22400.0
2014-01-17 11:45:00,43.75,43.77,43.72,43.72,29100.0,32.0223,32.037,32.0004,32.0004,29100.0
2014-01-17 11:50:00,43.73,43.74,43.72,43.73,10400.0,32.0077,32.015,32.0004,32.0077,10400.0
2014-01-17 11:55:00,43.74,43.74,43.69,43.7,37500.0,32.015,32.015,31.9784,31.9857,37500.0
2014-01-17 12:00:00,43.71,43.73,43.71,43.73,17000.0,31.9931,32.0077,31.9931,32.0077,17000.0
2014-01-17 12:05:00,43.73,43.76,43.73,43.76,12500.0,32.0077,32.0297,32.0077,32.0297,12500.0
2014-01-17 12:10:00,43.75,43.77,43.75,43.77,22300.0,32.0223,32.037,32.0223,32.037,22300.0
2014-01-17 12:15:00,43.76,43.77,43.74,43.74,37500.0,32.0297,32.037,32.015,32.015,37500.0
2014-01-17 12:20:00,43.75,43.77,43.74,43.74,38700.0,32.0223,32.037,32.015,32.015,38700.0
2014-01-17 12:25:00,43.74,43.76,43.74,43.76,10200.0,32.015,32.0297,32.015,32.0297,10200.0
2014-01-17 12:30:00,43.76,43.76,43.71,43.74,39800.0,32.0297,32.0297,31.9931,32.015,39800.0
2014-01-17 12:35:00,43.75,43.75,43.73,43.73,20600.0,32.0223,32.0223,32.0077,32.0077,20600.0
2014-01-17 12:40:00,43.73,43.75,43.73,43.75,11700.0,32.0077,32.0223,32.0077,32.0223,11700.0
2014-01-17 12:45:00,43.75,43.76,43.75,43.76,8900.0,32.0223,32.0297,32.0223,32.0297,8900.0
2014-01-17 12:50:00,43.76,43.77,43.74,43.77,24800.0,32.0297,32.037,32.015,32.037,24800.0
2014-01-17 12:55:00,43.77,43.77,43.73,43.73,25200.0,32.037,32.037,32.0077,32.0077,25200.0
2014-01-17 13:00:00,43.73,43.75,43.7,43.71,32000.0,32.0077,32.0223,31.9857,31.9931,32000.0
2014-01-17 13:05:00,43.72,43.72,43.69,43.69,17900.0,32.0004,32.0004,31.9784,31.9784,17900.0
2014-01-17 13:10:00,43.69,43.69,43.63,43.64,32400.0,31.9784,31.9784,31.9345,31.9418,32400.0
2014-01-17 13:15:00,43.64,43.64,43.57,43.64,54900.0,31.9418,31.9418,31.8906,31.9418,54900.0
2014-01-17 13:20:00,43.64,43.65,43.64,43.65,16900.0,31.9418,31.9492,31.9418,31.9492,16900.0
2014-01-17 13:25:00,43.65,43.65,43.62,43.63,36100.0,31.9492,31.9492,31.9272,31.9345,36100.0
2014-01-17 13:30:00,43.63,43.65,43.62,43.64,24800.0,31.9345,31.9492,31.9272,31.9418,24800.0
2014-01-17 13:35:00,43.64,43.65,43.62,43.62,20400.0,31.9418,31.9492,31.9272,31.9272,20400.0
2014-01-17 13:40:00,43.62,43.65,43.61,43.61,38900.0,31.9272,31.9492,31.9199,31.9199,38900.0
2014-01-17 13:45:00,43.6,43.61,43.57,43.57,29400.0,31.9126,31.9199,31.8906,31.8906,29400.0
2014-01-17 13:50:00,43.57,43.59,43.54,43.56,57800.0,31.8906,31.9052,31.8686,31.8833,57800.0
2014-01-17 13:55:00,43.56,43.58,43.55,43.57,30200.0,31.8833,31.8979,31.876,31.8906,30200.0
2014-01-17 14:00:00,43.57,43.57,43.52,43.53,48500.0,31.8906,31.8906,31.854,31.8613,48500.0
2014-01-17 14:05:00,43.54,43.54,43.47,43.52,54600.0,31.8686,31.8686,31.8174,31.854,54600.0
2014-01-17 14:10:00,43.52,43.54,43.46,43.47,40900.0,31.854,31.8686,31.8101,31.8174,40900.0
2014-01-17 14:15:00,43.47,43.48,43.44,43.47,40800.0,31.8174,31.8247,31.7954,31.8174,40800.0
2014-01-17 14:20:00,43.47,43.55,43.46,43.51,103100.0,31.8174,31.876,31.8101,31.8467,103100.0
2014-01-17 14:25:00,43.52,43.52,43.49,43.52,8400.0,31.854,31.854,31.832,31.854,8400.0
2014-01-17 14:30:00,43.51,43.52,43.48,43.51,38600.0,31.8467,31.854,31.8247,31.8467,38600.0
2014-01-17 14:35:00,43.51,43.52,43.47,43.5,32500.0,31.8467,31.854,31.8174,31.8394,32500.0
2014-01-17 14:40:00,43.49,43.5,43.48,43.5,26800.0,31.832,31.8394,31.8247,31.8394,26800.0
2014-01-17 14:45:00,43.5,43.5,43.43,43.46,80900.0,31.8394,31.8394,31.7881,31.8101,80900.0
2014-01-17 14:50:00,43.47,43.47,43.43,43.43,20400.0,31.8174,31.8174,31.7881,31.7881,20400.0
2014-01-17 14:55:00,43.44,43.47,43.44,43.47,31100.0,31.7954,31.8174,31.7954,31.8174,31100.0
2014-01-17 15:00:00,43.47,43.51,43.44,43.45,59200.0,31.8174,31.8467,31.7954,31.8028,59200.0
2014-01-17 15:05:00,43.46,43.5,43.42,43.42,53200.0,31.8101,31.8394,31.7808,31.7808,53200.0
2014-01-17 15:10:00,43.43,43.45,43.4,43.45,43100.0,31.7881,31.8028,31.7662,31.8028,43100.0
2014-01-17 15:15:00,43.45,43.45,43.39,43.4,57800.0,31.8028,31.8028,31.7588,31.7662,57800.0
2014-01-17 15:20:00,43.4,43.4,43.32,43.35,88000.0,31.7662,31.7662,31.7076,31.7296,88000.0
2014-01-17 15:25:00,43.34,43.37,43.32,43.32,48900.0,31.7223,31.7442,31.7076,31.7076,48900.0
2014-01-17 15:30:00,43.32,43.34,43.3,43.34,59500.0,31.7076,31.7223,31.693,31.7223,59500.0
2014-01-17 15:35:00,43.34,43.37,43.32,43.33,72500.0,31.7223,31.7442,31.7076,31.7149,72500.0
2014-01-17 15:40:00,43.34,43.38,43.33,43.37,72400.0,31.7223,31.7515,31.7149,31.7442,72400.0
2014-01-17 15:45:00,43.38,43.47,43.37,43.46,137500.0,31.7515,31.8174,31.7442,31.8101,137500.0
2014-01-17 15:50:00,43.46,43.49,43.42,43.46,153000.0,31.8101,31.832,31.7808,31.8101,153000.0
2014-01-17 15:55:00,43.46,43.47,43.42,43.44,320800.0,31.8101,31.8174,31.7808,31.7954,320800.0
2014-01-21 09:30:00,43.75,43.84,43.45,43.79,230000.0,32.0223,32.0882,31.8028,32.0516,230000.0
2014-01-21 09:35:00,43.79,43.79,43.73,43.76,114400.0,32.0516,32.0516,32.0077,32.0297,114400.0
2014-01-21 09:40:00,43.76,43.77,43.7,43.72,66300.0,32.0297,32.037,31.9857,32.0004,66300.0
2014-01-21 09:45:00,43.73,43.76,43.67,43.73,97000.0,32.0077,32.0297,31.9638,32.0077,97000.0
2014-01-21 09:50:00,43.73,43.8,43.72,43.72,122300.0,32.0077,32.0589,32.0004,32.0004,122300.0
2014-01-21 09:55:00,43.72,43.83,43.72,43.78,96000.0,32.0004,32.0809,32.0004,32.0443,96000.0
2014-01-21 10:00:00,43.77,43.78,43.72,43.75,59000.0,32.037,32.0443,32.0004,32.0223,59000.0
2014-01-21 10:05:00,43.75,43.8,43.73,43.79,62800.0,32.0223,32.0589,32.0077,32.0516,62800.0
2014-01-21 10:10:00,43.78,43.79,43.7,43.73,94800.0,32.0443,32.0516,31.9857,32.0077,94800.0
2014-01-21 10:15:00,43.73,43.73,43.68,43.72,53200.0,32.0077,32.0077,31.9711,32.0004,53200.0
2014-01-21 10:20:00,43.73,43.73,43.66,43.67,89500.0,32.0077,32.0077,31.9565,31.9638,89500.0
2014-01-21 10:25:00,43.67,43.72,43.67,43.71,34300.0,31.9638,32.0004,31.9638,31.9931,34300.0
2014-01-21 10:30:00,43.71,43.72,43.65,43.67,63200.0,31.9931,32.0004,31.9492,31.9638,63200.0
2014-01-21 10:35:00,43.68,43.72,43.67,43.71,57300.0,31.9711,32.0004,31.9638,31.9931,57300.0
2014-01-21 10:40:00,43.71,43.73,43.67,43.68,55000.0,31.9931,32.0077,31.9638,31.9711,55000.0
2014-01-21 10:45:00,43.68,43.69,43.63,43.63,46500.0,31.9711,31.9784,31.9345,31.9345,46500.0
2014-01-21 10:50:00,43.62,43.66,43.6,43.66,42800.0,31.9272,31.9565,31.9126,31.9565,42800.0
2014-01-21 10:55:00,43.66,43.67,43.61,43.63,43200.0,31.9565,31.9638,31.9199,31.9345,43200.0
2014-01-21 11:00:00,43.61,43.63,43.55,43.55,78800.0,31.9199,31.9345,31.876,31.876,78800.0
2014-01-21 11:05:00,43.55,43.57,43.42,43.43,87400.0,31.876,31.8906,31.7808,31.7881,87400.0
2014-01-21 11:10:00,43.43,43.44,43.37,43.4,66000.0,31.7881,31.7954,31.7442,31.7662,66000.0
2014-01-21 11:15:00,43.4,43.47,43.39,43.42,48500.0,31.7662,31.8174,31.7588,31.7808,48500.0
2014-01-21 11:20:00,43.42,43.49,43.42,43.48,37000.0,31.7808,31.832,31.7808,31.8247,37000.0
2014-01-21 11:25:00,43.47,43.48,43.44,43.48,80800.0,31.8174,31.8247,31.7954,31.8247,80800.0
2014-01-21 11:30:00,43.47,43.5,43.43,43.5,65800.0,31.8174,31.8394,31.7881,31.8394,65800.0
2014-01-21 11:35:00,43.5,43.59,43.5,43.58,55600.0,31.8394,31.9052,31.8394,31.8979,55600.0
2014-01-21 11:40:00,43.58,43.59,43.54,43.57,37600.0,31.8979,31.9052,31.8686,31.8906,37600.0
2014-01-21 11:45:00,43.58,43.61,43.53,43.53,134600.0,31.8979,31.9199,31.8613,31.8613,134600.0
2014-01-21 11:50:00,43.54,43.54,43.47,43.49,37500.0,31.8686,31.8686,31.8174,31.832,37500.0
2014-01-21 11:55:00,43.49,43.51,43.49,43.51,58200.0,31.832,31.8467,31.832,31.8467,58200.0
2014-01-21 12:00:00,43.5,43.51,43.47,43.49,70300.0,31.8394,31.8467,31.8174,31.832,70300.0
2014-01-21 12:05:00,43.49,43.52,43.45,43.45,71800.0,31.832,31.854,31.8028,31.8028,71800.0
2014-01-21 12:10:00,43.46,43.52,43.44,43.51,117800.0,31.8101,31.854,31.7954,31.8467,117800.0
2014-01-21 12:15:00,43.51,43.56,43.5,43.56,26700.0,31.8467,31.8833,31.8394,31.8833,26700.0
2014-01-21 12:20:00,43.56,43.59,43.55,43.59,59900.0,31.8833,31.9052,31.876,31.9052,59900.0
2014-01-21 12:25:00,43.59,43.61,43.59,43.59,37700.0,31.9052,31.9199,31.9052,31.9052,37700.0
2014-01-21 12:30:00,43.6,43.63,43.59,43.63,41900.0,31.9126,31.9345,31.9052,31.9345,41900.0
2014-01-21 12:35:00,43.63,43.71,43.62,43.69,103500.0,31.9345,31.9931,31.9272,31.9784,103500.0
2014-01-21 12:40:00,43.68,43.74,43.68,43.73,59700.0,31.9711,32.015,31.9711,32.0077,59700.0
2014-01-21 12:45:00,43.74,43.78,43.69,43.69,57300.0,32.015,32.0443,31.9784,31.9784,57300.0
2014-01-21 12:50:00,43.69,43.74,43.69,43.74,27000.0,31.9784,32.015,31.9784,32.015,27000.0
2014-01-21 12:55:00,43.73,43.8,43.73,43.8,53200.0,32.0077,32.0589,32.0077,32.0589,53200.0
2014-01-21 13:00:00,43.8,43.8,43.74,43.77,53400.0,32.0589,32.0589,32.015,32.037,53400.0
2014-01-21 13:05:00,43.77,43.79,43.76,43.77,50900.0,32.037,32.0516,32.0297,32.037,50900.0
2014-01-21 13:10:00,43.77,43.78,43.72,43.72,53500.0,32.037,32.0443,32.0004,32.0004,53500.0
2014-01-21 13:15:00,43.72,43.77,43.72,43.77,14400.0,32.0004,32.037,32.0004,32.037,14400.0
2014-01-21 13:20:00,43.77,43.77,43.71,43.73,55500.0,32.037,32.037,31.9931,32.0077,55500.0
2014-01-21 13:25:00,43.73,43.76,43.73,43.76,21500.0,32.0077,32.0297,32.0077,32.0297,21500.0
2014-01-21 13:30:00,43.75,43.8,43.74,43.79,69600.0,32.0223,32.0589,32.015,32.0516,69600.0
2014-01-21 13:35:00,43.79,43.81,43.78,43.8,53000.0,32.0516,32.0663,32.0443,32.0589,53000.0
2014-01-21 13:40:00,43.8,43.83,43.76,43.76,53200.0,32.0589,32.0809,32.0297,32.0297,53200.0
2014-01-21 13:45:00,43.77,43.82,43.76,43.82,60400.0,32.037,32.0736,32.0297,32.0736,60400.0
2014-01-21 13:50:00,43.81,43.85,43.81,43.85,40400.0,32.0663,32.0955,32.0663,32.0955,40400.0
2014-01-21 13:55:00,43.85,43.86,43.82,43.82,57100.0,32.0955,32.1029,32.0736,32.0736,57100.0
2014-01-21 14:00:00,43.82,43.84,43.82,43.84,42800.0,32.0736,32.0882,32.0736,32.0882,42800.0
2014-01-21 14:05:00,43.83,43.84,43.78,43.79,69200.0,32.0809,32.0882,32.0443,32.0516,69200.0
2014-01-21 14:10:00,43.78,43.81,43.77,43.81,65200.0,32.0443,32.0663,32.037,32.0663,65200.0
2014-01-21 14:15:00,43.81,43.83,43.8,43.83,55400.0,32.0663,32.0809,32.0589,32.0809,55400.0
2014-01-21 14:20:00,43.82,43.83,43.81,43.83,48700.0,32.0736,32.0809,32.0663,32.0809,48700.0
2014-01-21 14:25:00,43.83,43.86,43.83,43.85,29400.0,32.0809,32.1029,32.0809,32.0955,29400.0
2014-01-21 14:30:00,43.86,43.86,43.84,43.85,55300.0,32.1029,32.1029,32.0882,32.0955,55300.0
2014-01-21 14:35:00,43.86,43.93,43.84,43.91,90200.0,32.1029,32.1541,32.0882,32.1395,90200.0
2014-01-21 14:40:00,43.91,43.93,43.9,43.93,25100.0,32.1395,32.1541,32.1321,32.1541,25100.0
2014-01-21 14:45:00,43.92,43.93,43.87,43.89,101200.0,32.1468,32.1541,32.1102,32.1248,101200.0
2014-01-21 14:50:00,43.89,43.89,43.83,43.86,67400.0,32.1248,32.1248,32.0809,32.1029,67400.0
2014-01-21 14:55:00,43.86,43.87,43.83,43.84,70000.0,32.1029,32.1102,32.0809,32.0882,70000.0
2014-01-21 15:00:00,43.84,43.85,43.81,43.81,89500.0,32.0882,32.0955,32.0663,32.0663,89500.0
2014-01-21 15:05:00,43.81,43.86,43.81,43.83,104800.0,32.0663,32.1029,32.0663,32.0809,104800.0
2014-01-21 15:10:00,43.83,43.83,43.76,43.76,51700.0,32.0809,32.0809,32.0297,32.0297,51700.0
2014-01-21 15:15:00,43.77,43.79,43.74,43.77,79700.0,32.037,32.0516,32.015,32.037,79700.0
2014-01-21 15:20:00,43.77,43.86,43.77,43.84,118800.0,32.037,32.1029,32.037,32.0882,118800.0
2014-01-21 15:25:00,43.85,43.87,43.82,43.82,126100.0,32.0955,32.1102,32.0736,32.0736,126100.0
2014-01-21 15:30:00,43.81,43.82,43.8,43.82,108300.0,32.0663,32.0736,32.0589,32.0736,108300.0
2014-01-21 15:35:00,43.82,43.87,43.81,43.86,183800.0,32.0736,32.1102,32.0663,32.1029,183800.0
2014-01-21 15:40:00,43.86,43.9,43.85,43.9,179500.0,32.1029,32.1321,32.0955,32.1321,179500.0
2014-01-21 15:45:00,43.89,43.93,43.88,43.9,251800.0,32.1248,32.1541,32.1175,32.1321,251800.0
2014-01-21 15:50:00,43.91,43.92,43.86,43.88,264500.0,32.1395,32.1468,32.1029,32.1175,264500.0
2014-01-21 15:55:00,43.88,43.88,43.84,43.84,447800.0,32.1175,32.1175,32.0882,32.0882,447800.0
2014-01-22 09:30:00,43.7,44.24,43.55,44.18,658300.0,31.9857,32.381,31.876,32.3371,658300.0
2014-01-22 09:35:00,44.15,44.35,43.69,44.31,237500.0,32.3151,32.4615,31.9784,32.4322,237500.0
2014-01-22 09:40:00,44.33,44.4,44.18,44.37,239000.0,32.4469,32.4981,32.3371,32.4761,239000.0
2014-01-22 09:45:00,44.37,44.45,44.25,44.27,212100.0,32.4761,32.5347,32.3883,32.403,212100.0
2014-01-22 09:50:00,44.28,44.41,44.22,44.38,146800.0,32.4103,32.5054,32.3664,32.4835,146800.0
2014-01-22 09:55:00,44.39,44.39,44.18,44.26,123200.0,32.4908,32.4908,32.3371,32.3956,123200.0
2014-01-22 10:00:00,44.26,44.36,44.25,44.35,318400.0,32.3956,32.4688,32.3883,32.4615,318400.0
2014-01-22 10:05:00,44.35,44.55,44.34,44.48,206700.0,32.4615,32.6079,32.4542,32.5567,206700.0
2014-01-22 10:10:00,44.48,44.48,44.33,44.42,164900.0,32.5567,32.5567,32.4469,32.5127,164900.0
2014-01-22 10:15:00,44.43,44.48,44.3,44.37,136300.0,32.5201,32.5567,32.4249,32.4761,136300.0
2014-01-22 10:20:00,44.37,44.45,44.34,44.45,147000.0,32.4761,32.5347,32.4542,32.5347,147000.0
2014-01-22 10:25:00,44.45,44.69,44.45,44.61,234200.0,32.5347,32.7104,32.5347,32.6518,234200.0
2014-01-22 10:30:00,44.61,44.65,44.54,44.55,133900.0,32.6518,32.6811,32.6006,32.6079,133900.0
2014-01-22 10:35:00,44.55,44.68,44.55,44.67,155700.0,32.6079,32.703,32.6079,32.6957,155700.0
2014-01-22 10:40:00,44.67,44.71,44.52,44.53,101200.0,32.6957,32.725,32.5859,32.5933,101200.0
2014-01-22 10:45:00,44.53,44.57,44.49,44.49,89300.0,32.5933,32.6225,32.564,32.564,89300.0
2014-01-22 10:50:00,44.5,44.5,44.31,44.34,188200.0,32.5713,32.5713,32.4322,32.4542,188200.0
2014-01-22 10:55:00,44.34,44.39,44.34,44.35,103700.0,32.4542,32.4908,32.4542,32.4615,103700.0
2014-01-22 11:00:00,44.35,44.39,44.31,44.36,82800.0,32.4615,32.4908,32.4322,32.4688,82800.0
2014-01-22 11:05:00,44.36,44.44,44.36,44.41,108700.0,32.4688,32.5274,32.4688,32.5054,108700.0
2014-01-22 11:10:00,44.41,44.45,44.39,44.43,60800.0,32.5054,32.5347,32.4908,32.5201,60800.0
2014-01-22 11:15:00,44.44,44.44,44.29,44.3,91900.0,32.5274,32.5274,32.4176,32.4249,91900.0
2014-01-22 11:20:00,44.3,44.35,44.3,44.32,46700.0,32.4249,32.4615,32.4249,32.4396,46700.0
2014-01-22 11:25:00,44.32,44.42,44.32,44.39,88900.0,32.4396,32.5127,32.4396,32.4908,88900.0
2014-01-22 11:30:00,44.4,44.43,44.39,44.42,53900.0,32.4981,32.5201,32.4908,32.5127,53900.0
2014-01-22 11:35:00,44.42,44.42,44.38,44.41,88400.0,32.5127,32.5127,32.4835,32.5054,88400.0
2014-01-22 11:40:00,44.41,44.5,44.41,44.48,84400.0,32.5054,32.5713,32.5054,32.5567,84400.0
2014-01-22 11:45:00,44.48,44.5,44.48,44.49,32700.0,32.5567,32.5713,32.5567,32.564,32700.0
2014-01-22 11:50:00,44.5,44.54,44.5,44.51,63400.0,32.5713,32.6006,32.5713,32.5786,63400.0
2014-01-22 11:55:00,44.51,44.52,44.48,44.51,63000.0,32.5786,32.5859,32.5567,32.5786,63000.0
2014-01-22 12:00:00,44.51,44.58,44.51,44.57,59400.0,32.5786,32.6299,32.5786,32.6225,59400.0
2014-01-22 12:05:00,44.57,44.6,44.55,44.6,64000.0,32.6225,32.6445,32.6079,32.6445,64000.0
2014-01-22 12:10:00,44.59,44.69,44.59,44.69,94200.0,32.6372,32.7104,32.6372,32.7104,94200.0
2014-01-22 12:15:00,44.69,44.76,44.67,44.74,116500.0,32.7104,32.7616,32.6957,32.747,116500.0
2014-01-22 12:20:00,44.74,44.76,44.72,44.75,76600.0,32.747,32.7616,32.7323,32.7543,76600.0
2014-01-22 12:25:00,44.75,44.76,44.65,44.65,67400.0,32.7543,32.7616,32.6811,32.6811,67400.0
2014-01-22 12:30:00,44.66,44.71,44.63,44.66,76400.0,32.6884,32.725,32.6665,32.6884,76400.0
2014-01-22 12:35:00,44.67,44.72,44.64,44.72,30900.0,32.6957,32.7323,32.6738,32.7323,30900.0
2014-01-22 12:40:00,44.72,44.75,44.72,44.74,40300.0,32.7323,32.7543,32.7323,32.747,40300.0
2014-01-22 12:45:00,44.74,44.8,44.71,44.79,82400.0,32.747,32.7909,32.725,32.7836,82400.0
2014-01-22 12:50:00,44.79,44.82,44.76,44.77,234700.0,32.7836,32.8055,32.7616,32.7689,234700.0
2014-01-22 12:55:00,44.77,44.77,44.73,44.75,51300.0,32.7689,32.7689,32.7396,32.7543,51300.0
2014-01-22 13:00:00,44.75,44.77,44.74,44.76,67100.0,32.7543,32.7689,32.747,32.7616,67100.0
2014-01-22 13:05:00,44.75,44.76,44.73,44.74,37900.0,32.7543,32.7616,32.7396,32.747,37900.0
2014-01-22 13:10:00,44.74,44.76,44.72,44.73,82700.0,32.747,32.7616,32.7323,32.7396,82700.0
2014-01-22 13:15:00,44.74,44.74,44.69,44.69,56800.0,32.747,32.747,32.7104,32.7104,56800.0
2014-01-22 13:20:00,44.69,44.71,44.67,44.68,31500.0,32.7104,32.725,32.6957,32.703,31500.0
2014-01-22 13:25:00,44.68,44.74,44.67,44.73,43700.0,32.703,32.747,32.6957,32.7396,43700.0
2014-01-22 13:30:00,44.72,44.74,44.64,44.66,57400.0,32.7323,32.747,32.6738,32.6884,57400.0
2014-01-22 13:35:00,44.66,44.68,44.59,44.59,81100.0,32.6884,32.703,32.6372,32.6372,81100.0
2014-01-22 13:40:00,44.6,44.64,44.6,44.63,50900.0,32.6445,32.6738,32.6445,32.6665,50900.0
2014-01-22 13:45:00,44.63,44.68,44.55,44.55,71900.0,32.6665,32.703,32.6079,32.6079,71900.0
2014-01-22 13:50:00,44.54,44.59,44.53,44.59,68100.0,32.6006,32.6372,32.5933,32.6372,68100.0
2014-01-22 13:55:00,44.59,44.61,44.58,44.61,24300.0,32.6372,32.6518,32.6299,32.6518,24300.0
2014-01-22 14:00:00,44.61,44.64,44.61,44.63,46700.0,32.6518,32.6738,32.6518,32.6665,46700.0
2014-01-22 14:05:00,44.63,44.67,44.62,44.64,80400.0,32.6665,32.6957,32.6591,32.6738,80400.0
2014-01-22 14:10:00,44.64,44.68,44.64,44.68,31300.0,32.6738,32.703,32.6738,32.703,31300.0
2014-01-22 14:15:00,44.68,44.74,44.68,44.73,95500.0,32.703,32.747,32.703,32.7396,95500.0
2014-01-22 14:20:00,44.74,44.77,44.73,44.74,102300.0,32.747,32.7689,32.7396,32.747,102300.0
2014-01-22 14:25:00,44.75,44.75,44.71,44.75,36900.0,32.7543,32.7543,32.725,32.7543,36900.0
2014-01-22 14:30:00,44.73,44.76,44.72,44.75,52100.0,32.7396,32.7616,32.7323,32.7543,52100.0
2014-01-22 14:35:00,44.75,44.76,44.73,44.75,83300.0,32.7543,32.7616,32.7396,32.7543,83300.0
2014-01-22 14:40:00,44.75,44.76,44.74,44.76,26900.0,32.7543,32.7616,32.747,32.7616,26900.0
2014-01-22 14:45:00,44.76,44.76,44.67,44.67,103500.0,32.7616,32.7616,32.6957,32.6957,103500.0
2014-01-22 14:50:00,44.67,44.73,44.67,44.72,57000.0,32.6957,32.7396,32.6957,32.7323,57000.0
2014-01-22 14:55:00,44.72,44.77,44.72,44.76,78200.0,32.7323,32.7689,32.7323,32.7616,78200.0
2014-01-22 15:00:00,44.76,44.77,44.72,44.76,60700.0,32.7616,32.7689,32.7323,32.7616,60700.0
2014-01-22 15:05:00,44.76,44.78,44.72,44.73,63200.0,32.7616,32.7762,32.7323,32.7396,63200.0
2014-01-22 15:10:00,44.74,44.74,44.72,44.73,40000.0,32.747,32.747,32.7323,32.7396,40000.0
2014-01-22 15:15:00,44.72,44.74,44.72,44.72,67500.0,32.7323,32.747,32.7323,32.7323,67500.0
2014-01-22 15:20:00,44.73,44.74,44.71,44.74,38600.0,32.7396,32.747,32.725,32.747,38600.0
2014-01-22 15:25:00,44.73,44.74,44.67,44.73,126900.0,32.7396,32.747,32.6957,32.7396,126900.0
2014-01-22 15:30:00,44.72,44.76,44.7,44.73,86900.0,32.7323,32.7616,32.7177,32.7396,86900.0
2014-01-22 15:35:00,44.73,44.74,44.71,44.74,84100.0,32.7396,32.747,32.725,32.747,84100.0
2014-01-22 15:40:00,44.74,44.76,44.72,44.73,65400.0,32.747,32.7616,32.7323,32.7396,65400.0
2014-01-22 15:45:00,44.73,44.8,44.72,44.76,198000.0,32.7396,32.7909,32.7323,32.7616,198000.0
2014-01-22 15:50:00,44.76,44.76,44.63,44.67,416000.0,32.7616,32.7616,32.6665,32.6957,416000.0
2014-01-22 15:55:00,44.66,44.66,44.54,44.61,530700.0,32.6884,32.6884,32.6006,32.6518,530700.0
2014-01-23 09:30:00,44.12,44.55,44.12,44.44,313600.0,32.2932,32.6079,32.2932,32.5274,313600.0
2014-01-23 09:35:00,44.43,44.46,44.3,44.32,113700.0,32.5201,32.542,32.4249,32.4396,113700.0
2014-01-23 09:40:00,44.31,44.39,44.3,44.38,111400.0,32.4322,32.4908,32.4249,32.4835,111400.0
2014-01-23 09:45:00,44.38,44.41,44.26,44.34,219800.0,32.4835,32.5054,32.3956,32.4542,219800.0
2014-01-23 09:50:00,44.34,44.34,44.23,44.31,136000.0,32.4542,32.4542,32.3737,32.4322,136000.0
2014-01-23 09:55:00,44.31,44.34,44.29,44.3,86900.0,32.4322,32.4542,32.4176,32.4249,86900.0
2014-01-23 10:00:00,44.3,44.38,44.23,44.23,143600.0,32.4249,32.4835,32.3737,32.3737,143600.0
2014-01-23 10:05:00,44.24,44.27,44.17,44.2,71800.0,32.381,32.403,32.3298,32.3517,71800.0
2014-01-23 10:10:00,44.19,44.2,44.12,44.16,100200.0,32.3444,32.3517,32.2932,32.3224,100200.0
2014-01-23 10:15:00,44.16,44.22,44.14,44.17,115600.0,32.3224,32.3664,32.3078,32.3298,115600.0
2014-01-23 10:20:00,44.17,44.18,44.12,44.13,84600.0,32.3298,32.3371,32.2932,32.3005,84600.0
2014-01-23 10:25:00,44.12,44.18,44.11,44.12,82600.0,32.2932,32.3371,32.2858,32.2932,82600.0
2014-01-23 10:30:00,44.12,44.18,44.07,44.17,149800.0,32.2932,32.3371,32.2566,32.3298,149800.0
2014-01-23 10:35:00,44.17,44.2,44.15,44.16,101600.0,32.3298,32.3517,32.3151,32.3224,101600.0
2014-01-23 10:40:00,44.16,44.19,44.13,44.17,55000.0,32.3224,32.3444,32.3005,32.3298,55000.0
2014-01-23 10:45:00,44.16,44.17,44.13,44.14,179300.0,32.3224,32.3298,32.3005,32.3078,179300.0
2014-01-23 10:50:00,44.13,44.13,44.02,44.03,108300.0,32.3005,32.3005,32.22,32.2273,108300.0
2014-01-23 10:55:00,44.03,44.07,43.99,44.0,112900.0,32.2273,32.2566,32.198,32.2053,112900.0
2014-01-23 11:00:00,44.01,44.02,43.98,44.0,114900.0,32.2127,32.22,32.1907,32.2053,114900.0
2014-01-23 11:05:00,44.0,44.01,43.97,44.0,107000.0,32.2053,32.2127,32.1834,32.2053,107000.0
2014-01-23 11:10:00,44.0,44.07,43.98,44.05,115200.0,32.2053,32.2566,32.1907,32.2419,115200.0
2014-01-23 11:15:00,44.05,44.15,44.05,44.15,185200.0,32.2419,32.3151,32.2419,32.3151,185200.0
2014-01-23 11:20:00,44.15,44.22,44.15,44.19,160800.0,32.3151,32.3664,32.3151,32.3444,160800.0
2014-01-23 11:25:00,44.18,44.25,44.18,44.25,83900.0,32.3371,32.3883,32.3371,32.3883,83900.0
2014-01-23 11:30:00,44.24,44.31,44.23,44.28,109600.0,32.381,32.4322,32.3737,32.4103,109600.0
2014-01-23 11:35:00,44.28,44.31,44.26,44.27,97900.0,32.4103,32.4322,32.3956,32.403,97900.0
2014-01-23 11:40:00,44.26,44.3,44.26,44.3,118400.0,32.3956,32.4249,32.3956,32.4249,118400.0
2014-01-23 11:45:00,44.3,44.31,44.24,44.29,104600.0,32.4249,32.4322,32.381,32.4176,104600.0
2014-01-23 11:50:00,44.3,44.32,44.27,44.27,214700.0,32.4249,32.4396,32.403,32.403,214700.0
2014-01-23 11:55:00,44.27,44.3,44.27,44.29,103200.0,32.403,32.4249,32.403,32.4176,103200.0
2014-01-23 12:00:00,44.3,44.3,44.27,44.27,42200.0,32.4249,32.4249,32.403,32.403,42200.0
2014-01-23 12:05:00,44.28,44.3,44.26,44.3,49300.0,32.4103,32.4249,32.3956,32.4249,49300.0
2014-01-23 12:10:00,44.3,44.33,44.29,44.3,33200.0,32.4249,32.4469,32.4176,32.4249,33200.0
2014-01-23 12:15:00,44.3,44.32,44.27,44.3,96200.0,32.4249,32.4396,32.403,32.4249,96200.0
2014-01-23 12:20:00,44.3,44.34,44.27,44.28,62300.0,32.4249,32.4542,32.403,32.4103,62300.0
2014-01-23 12:25:00,44.29,44.32,44.27,44.32,40900.0,32.4176,32.4396,32.403,32.4396,40900.0
2014-01-23 12:30:00,44.32,44.32,44.23,44.23,77800.0,32.4396,32.4396,32.3737,32.3737,77800.0
2014-01-23 12:35:00,44.23,44.26,44.22,44.26,26900.0,32.3737,32.3956,32.3664,32.3956,26900.0
2014-01-23 12:40:00,44.25,44.27,44.24,44.26,37800.0,32.3883,32.403,32.381,32.3956,37800.0
2014-01-23 12:45:00,44.26,44.26,44.24,44.25,36100.0,32.3956,32.3956,32.381,32.3883,36100.0
2014-01-23 12:50:00,44.25,44.25,44.21,44.21,95500.0,32.3883,32.3883,32.359,32.359,95500.0
2014-01-23 12:55:00,44.2,44.23,44.18,44.2,54100.0,32.3517,32.3737,32.3371,32.3517,54100.0
2014-01-23 13:00:00,44.21,44.21,44.13,44.14,90200.0,32.359,32.359,32.3005,32.3078,90200.0
2014-01-23 13:05:00,44.15,44.18,44.13,44.15,35700.0,32.3151,32.3371,32.3005,32.3151,35700.0
2014-01-23 13:10:00,44.15,44.16,44.09,44.12,56700.0,32.3151,32.3224,32.2712,32.2932,56700.0
2014-01-23 13:15:00,44.13,44.14,44.11,44.14,35900.0,32.3005,32.3078,32.2858,32.3078,35900.0
2014-01-23 13:20:00,44.13,44.13,44.1,44.1,38900.0,32.3005,32.3005,32.2785,32.2785,38900.0
2014-01-23 13:25:00,44.11,44.11,44.05,44.07,71100.0,32.2858,32.2858,32.2419,32.2566,71100.0
2014-01-23 13:30:00,44.08,44.08,44.0,44.04,136600.0,32.2639,32.2639,32.2053,32.2346,136600.0
2014-01-23 13:35:00,44.04,44.05,44.01,44.04,55700.0,32.2346,32.2419,32.2127,32.2346,55700.0
2014-01-23 13:40:00,44.04,44.06,43.99,44.01,79300.0,32.2346,32.2492,32.198,32.2127,79300.0
2014-01-23 13:45:00,44.01,44.04,44.0,44.01,85100.0,32.2127,32.2346,32.2053,32.2127,85100.0
2014-01-23 13:50:00,44.01,44.07,44.0,44.04,36700.0,32.2127,32.2566,32.2053,32.2346,36700.0
2014-01-23 13:55:00,44.04,44.06,44.0,44.01,41100.0,32.2346,32.2492,32.2053,32.2127,41100.0
2014-01-23 14:00:00,44.01,44.05,44.0,44.05,23100.0,32.2127,32.2419,32.2053,32.2419,23100.0
2014-01-23 14:05:00,44.05,44.06,43.99,44.01,94100.0,32.2419,32.2492,32.198,32.2127,94100.0
2014-01-23 14:10:00,44.0,44.03,43.99,44.0,51100.0,32.2053,32.2273,32.198,32.2053,51100.0
2014-01-23 14:15:00,44.0,44.05,43.99,44.0,57500.0,32.2053,32.2419,32.198,32.2053,57500.0
2014-01-23 14:20:00,44.0,44.04,43.99,44.01,69900.0,32.2053,32.2346,32.198,32.2127,69900.0
2014-01-23 14:25:00,44.02,44.02,43.99,44.01,38600.0,32.22,32.22,32.198,32.2127,38600.0
2014-01-23 14:30:00,44.0,44.02,44.0,44.0,34000.0,32.2053,32.22,32.2053,32.2053,34000.0
2014-01-23 14:35:00,44.0,44.02,43.98,43.98,45100.0,32.2053,32.22,32.1907,32.1907,45100.0
2014-01-23 14:40:00,43.98,43.99,43.95,43.97,58800.0,32.1907,32.198,32.1687,32.1834,58800.0
2014-01-23 14:45:00,43.98,43.98,43.95,43.96,46100.0,32.1907,32.1907,32.1687,32.1761,46100.0
2014-01-23 14:50:00,43.97,44.01,43.97,44.01,29200.0,32.1834,32.2127,32.1834,32.2127,29200.0
2014-01-23 14:55:00,44.01,44.04,43.99,44.01,96600.0,32.2127,32.2346,32.198,32.2127,96600.0
2014-01-23 15:00:00,44.01,44.02,43.98,44.02,94100.0,32.2127,32.22,32.1907,32.22,94100.0
2014-01-23 15:05:00,44.02,44.06,44.0,44.04,73100.0,32.22,32.2492,32.2053,32.2346,73100.0
2014-01-23 15:10:00,44.04,44.06,44.02,44.05,43600.0,32.2346,32.2492,32.22,32.2419,43600.0
2014-01-23 15:15:00,44.06,44.07,44.01,44.01,67600.0,32.2492,32.2566,32.2127,32.2127,67600.0
2014-01-23 15:20:00,44.01,44.04,44.0,44.04,36800.0,32.2127,32.2346,32.2053,32.2346,36800.0
2014-01-23 15:25:00,44.04,44.05,44.03,44.04,45600.0,32.2346,32.2419,32.2273,32.2346,45600.0
2014-01-23 15:30:00,44.03,44.04,44.02,44.04,78800.0,32.2273,32.2346,32.22,32.2346,78800.0
2014-01-23 15:35:00,44.04,44.09,44.02,44.02,170200.0,32.2346,32.2712,32.22,32.22,170200.0
2014-01-23 15:40:00,44.02,44.07,44.01,44.07,111400.0,32.22,32.2566,32.2127,32.2566,111400.0
2014-01-23 15:45:00,44.07,44.1,44.03,44.05,93000.0,32.2566,32.2785,32.2273,32.2419,93000.0
2014-01-23 15:50:00,44.04,44.08,44.03,44.05,115100.0,32.2346,32.2639,32.2273,32.2419,115100.0
2014-01-23 15:55:00,44.05,44.1,44.05,44.1,226300.0,32.2419,32.2785,32.2419,32.2785,226300.0
2014-01-24 09:30:00,43.79,44.03,43.68,43.93,255200.0,32.0516,32.2273,31.9711,32.1541,255200.0
2014-01-24 09:35:00,43.92,43.94,43.66,43.68,317700.0,32.1468,32.1614,31.9565,31.9711,317700.0
2014-01-24 09:40:00,43.69,43.69,43.47,43.49,145200.0,31.9784,31.9784,31.8174,31.832,145200.0
2014-01-24 09:45:00,43.48,43.69,43.47,43.66,107600.0,31.8247,31.9784,31.8174,31.9565,107600.0
2014-01-24 09:50:00,43.65,43.72,43.59,43.69,104900.0,31.9492,32.0004,31.9052,31.9784,104900.0
2014-01-24 09:55:00,43.68,43.73,43.65,43.67,126000.0,31.9711,32.0077,31.9492,31.9638,126000.0
2014-01-24 10:00:00,43.67,43.74,43.63,43.68,220800.0,31.9638,32.015,31.9345,31.9711,220800.0
2014-01-24 10:05:00,43.67,43.77,43.65,43.76,103800.0,31.9638,32.037,31.9492,32.0297,103800.0
2014-01-24 10:10:00,43.76,43.83,43.76,43.82,128300.0,32.0297,32.0809,32.0297,32.0736,128300.0
2014-01-24 10:15:00,43.82,43.82,43.64,43.68,181300.0,32.0736,32.0736,31.9418,31.9711,181300.0
2014-01-24 10:20:00,43.69,43.84,43.65,43.83,137600.0,31.9784,32.0882,31.9492,32.0809,137600.0
2014-01-24 10:25:00,43.83,43.88,43.8,43.82,72400.0,32.0809,32.1175,32.0589,32.0736,72400.0
2014-01-24 10:30:00,43.82,43.83,43.69,43.75,92500.0,32.0736,32.0809,31.9784,32.0223,92500.0
2014-01-24 10:35:00,43.75,43.87,43.75,43.83,90200.0,32.0223,32.1102,32.0223,32.0809,90200.0
2014-01-24 10:40:00,43.82,43.84,43.75,43.77,89900.0,32.0736,32.0882,32.0223,32.037,89900.0
2014-01-24 10:45:00,43.77,43.82,43.71,43.76,219600.0,32.037,32.0736,31.9931,32.0297,219600.0
2014-01-24 10:50:00,43.77,43.8,43.73,43.75,105200.0,32.037,32.0589,32.0077,32.0223,105200.0
2014-01-24 10:55:00,43.75,43.79,43.69,43.79,79600.0,32.0223,32.0516,31.9784,32.0516,79600.0
2014-01-24 11:00:00,43.79,43.84,43.79,43.82,60400.0,32.0516,32.0882,32.0516,32.0736,60400.0
2014-01-24 11:05:00,43.81,43.83,43.75,43.76,84900.0,32.0663,32.0809,32.0223,32.0297,84900.0
2014-01-24 11:10:00,43.77,43.78,43.72,43.73,142200.0,32.037,32.0443,32.0004,32.0077,142200.0
2014-01-24 11:15:00,43.72,43.77,43.71,43.74,68700.0,32.0004,32.037,31.9931,32.015,68700.0
2014-01-24 11:20:00,43.74,43.75,43.68,43.72,79000.0,32.015,32.0223,31.9711,32.0004,79000.0
2014-01-24 11:25:00,43.72,43.72,43.63,43.68,107500.0,32.0004,32.0004,31.9345,31.9711,107500.0
2014-01-24 11:30:00,43.68,43.7,43.66,43.67,94100.0,31.9711,31.9857,31.9565,31.9638,94100.0
2014-01-24 11:35:00,43.67,43.69,43.57,43.6,137900.0,31.9638,31.9784,31.8906,31.9126,137900.0
2014-01-24 11:40:00,43.6,43.61,43.57,43.6,60000.0,31.9126,31.9199,31.8906,31.9126,60000.0
2014-01-24 11:45:00,43.59,43.62,43.56,43.6,42500.0,31.9052,31.9272,31.8833,31.9126,42500.0
2014-01-24 11:50:00,43.6,43.61,43.55,43.55,57600.0,31.9126,31.9199,31.876,31.876,57600.0
2014-01-24 11:55:00,43.56,43.59,43.54,43.55,132900.0,31.8833,31.9052,31.8686,31.876,132900.0
2014-01-24 12:00:00,43.54,43.58,43.46,43.47,89200.0,31.8686,31.8979,31.8101,31.8174,89200.0
2014-01-24 12:05:00,43.47,43.52,43.46,43.49,71600.0,31.8174,31.854,31.8101,31.832,71600.0
2014-01-24 12:10:00,43.49,43.57,43.49,43.56,45800.0,31.832,31.8906,31.832,31.8833,45800.0
2014-01-24 12:15:00,43.56,43.59,43.52,43.52,42600.0,31.8833,31.9052,31.854,31.854,42600.0
2014-01-24 12:20:00,43.52,43.55,43.48,43.51,68900.0,31.854,31.876,31.8247,31.8467,68900.0
2014-01-24 12:25:00,43.51,43.54,43.48,43.5,51700.0,31.8467,31.8686,31.8247,31.8394,51700.0
2014-01-24 12:30:00,43.5,43.54,43.47,43.5,48400.0,31.8394,31.8686,31.8174,31.8394,48400.0
2014-01-24 12:35:00,43.5,43.51,43.45,43.51,79600.0,31.8394,31.8467,31.8028,31.8467,79600.0
2014-01-24 12:40:00,43.5,43.5,43.41,43.42,50400.0,31.8394,31.8394,31.7735,31.7808,50400.0
2014-01-24 12:45:00,43.41,43.41,43.36,43.36,59600.0,31.7735,31.7735,31.7369,31.7369,59600.0
2014-01-24 12:50:00,43.35,43.42,43.34,43.4,52900.0,31.7296,31.7808,31.7223,31.7662,52900.0
2014-01-24 12:55:00,43.41,43.46,43.39,43.43,35000.0,31.7735,31.8101,31.7588,31.7881,35000.0
2014-01-24 13:00:00,43.43,43.43,43.4,43.41,38400.0,31.7881,31.7881,31.7662,31.7735,38400.0
2014-01-24 13:05:00,43.41,43.43,43.38,43.42,49200.0,31.7735,31.7881,31.7515,31.7808,49200.0
2014-01-24 13:10:00,43.42,43.42,43.38,43.4,33100.0,31.7808,31.7808,31.7515,31.7662,33100.0
2014-01-24 13:15:00,43.4,43.42,43.38,43.39,55200.0,31.7662,31.7808,31.7515,31.7588,55200.0
2014-01-24 13:20:00,43.39,43.39,43.31,43.32,63700.0,31.7588,31.7588,31.7003,31.7076,63700.0
2014-01-24 13:25:00,43.32,43.32,43.25,43.26,108300.0,31.7076,31.7076,31.6564,31.6637,108300.0
2014-01-24 13:30:00,43.25,43.26,43.22,43.22,62300.0,31.6564,31.6637,31.6344,31.6344,62300.0
2014-01-24 13:35:00,43.22,43.23,43.16,43.17,90800.0,31.6344,31.6417,31.5905,31.5978,90800.0
2014-01-24 13:40:00,43.17,43.17,43.13,43.13,129700.0,31.5978,31.5978,31.5685,31.5685,129700.0
2014-01-24 13:45:00,43.14,43.14,43.09,43.09,103500.0,31.5759,31.5759,31.5393,31.5393,103500.0
2014-01-24 13:50:00,43.1,43.18,43.09,43.16,79300.0,31.5466,31.6051,31.5393,31.5905,79300.0
2014-01-24 13:55:00,43.16,43.17,43.09,43.09,162600.0,31.5905,31.5978,31.5393,31.5393,162600.0
2014-01-24 14:00:00,43.09,43.12,43.09,43.11,138200.0,31.5393,31.5612,31.5393,31.5539,138200.0
2014-01-24 14:05:00,43.12,43.15,43.11,43.13,99900.0,31.5612,31.5832,31.5539,31.5685,99900.0
2014-01-24 14:10:00,43.12,43.13,43.08,43.09,126800.0,31.5612,31.5685,31.5319,31.5393,126800.0
2014-01-24 14:15:00,43.07,43.14,43.06,43.13,94300.0,31.5246,31.5759,31.5173,31.5685,94300.0
2014-01-24 14:20:00,43.13,43.17,43.1,43.14,165000.0,31.5685,31.5978,31.5466,31.5759,165000.0
2014-01-24 14:25:00,43.13,43.17,43.11,43.16,140900.0,31.5685,31.5978,31.5539,31.5905,140900.0
2014-01-24 14:30:00,43.16,43.23,43.16,43.23,70900.0,31.5905,31.6417,31.5905,31.6417,70900.0
2014-01-24 14:35:00,43.22,43.29,43.2,43.28,109100.0,31.6344,31.6857,31.6198,31.6783,109100.0
2014-01-24 14:40:00,43.28,43.29,43.23,43.27,86100.0,31.6783,31.6857,31.6417,31.671,86100.0
2014-01-24 14:45:00,43.26,43.27,43.23,43.24,61700.0,31.6637,31.671,31.6417,31.6491,61700.0
2014-01-24 14:50:00,43.24,43.24,43.22,43.23,43600.0,31.6491,31.6491,31.6344,31.6417,43600.0
2014-01-24 14:55:00,43.23,43.24,43.19,43.19,110400.0,31.6417,31.6491,31.6125,31.6125,110400.0
2014-01-24 15:00:00,43.19,43.2,43.15,43.16,180500.0,31.6125,31.6198,31.5832,31.5905,180500.0
2014-01-24 15:05:00,43.16,43.19,43.14,43.16,118200.0,31.5905,31.6125,31.5759,31.5905,118200.0
2014-01-24 15:10:00,43.16,43.16,43.03,43.06,269200.0,31.5905,31.5905,31.4953,31.5173,269200.0
2014-01-24 15:15:00,43.06,43.06,43.0,43.05,69300.0,31.5173,31.5173,31.4734,31.51,69300.0
2014-01-24 15:20:00,43.05,43.06,43.0,43.02,104100.0,31.51,31.5173,31.4734,31.488,104100.0
2014-01-24 15:25:00,43.02,43.03,42.96,42.96,336100.0,31.488,31.4953,31.4441,31.4441,336100.0
2014-01-24 15:30:00,42.95,43.02,42.95,42.96,237300.0,31.4368,31.488,31.4368,31.4441,237300.0
2014-01-24 15:35:00,42.96,42.98,42.92,42.96,332500.0,31.4441,31.4588,31.4148,31.4441,332500.0
2014-01-24 15:40:00,42.96,43.0,42.93,42.96,213400.0,31.4441,31.4734,31.4222,31.4441,213400.0
2014-01-24 15:45:00,42.95,42.97,42.88,42.89,232400.0,31.4368,31.4514,31.3856,31.3929,232400.0
2014-01-24 15:50:00,42.89,43.01,42.88,42.98,454800.0,31.3929,31.4807,31.3856,31.4588,454800.0
2014-01-24 15:55:00,42.98,43.0,42.94,42.95,547900.0,31.4588,31.4734,31.4295,31.4368,547900.0
2014-01-27 09:30:00,42.95,43.1,42.81,42.92,120500.0,31.4368,31.5466,31.3343,31.4148,120500.0
2014-01-27 09:35:00,42.9,42.99,42.86,42.89,140600.0,31.4002,31.4661,31.3709,31.3929,140600.0
2014-01-27 09:40:00,42.89,43.16,42.89,43.16,103600.0,31.3929,31.5905,31.3929,31.5905,103600.0
2014-01-27 09:45:00,43.16,43.18,43.02,43.07,54600.0,31.5905,31.6051,31.488,31.5246,54600.0
2014-01-27 09:50:00,43.07,43.14,42.94,43.03,119100.0,31.5246,31.5759,31.4295,31.4953,119100.0
2014-01-27 09:55:00,43.02,43.16,43.02,43.14,107600.0,31.488,31.5905,31.488,31.5759,107600.0
2014-01-27 10:00:00,43.15,43.27,43.12,43.2,95000.0,31.5832,31.671,31.5612,31.6198,95000.0
2014-01-27 10:05:00,43.2,43.24,43.14,43.19,59700.0,31.6198,31.6491,31.5759,31.6125,59700.0
2014-01-27 10:10:00,43.19,43.24,43.1,43.11,45700.0,31.6125,31.6491,31.5466,31.5539,45700.0
2014-01-27 10:15:00,43.12,43.19,43.1,43.11,77800.0,31.5612,31.6125,31.5466,31.5539,77800.0
2014-01-27 10:20:00,43.11,43.14,43.04,43.08,94300.0,31.5539,31.5759,31.5027,31.5319,94300.0
2014-01-27 10:25:00,43.08,43.19,43.03,43.06,81800.0,31.5319,31.6125,31.4953,31.5173,81800.0
2014-01-27 10:30:00,43.07,43.2,43.07,43.11,101900.0,31.5246,31.6198,31.5246,31.5539,101900.0
2014-01-27 10:35:00,43.11,43.14,42.98,43.01,94600.0,31.5539,31.5759,31.4588,31.4807,94600.0
2014-01-27 10:40:00,43.01,43.06,42.98,43.03,280600.0,31.4807,31.5173,31.4588,31.4953,280600.0
2014-01-27 10:45:00,43.03,43.08,43.02,43.07,158500.0,31.4953,31.5319,31.488,31.5246,158500.0
2014-01-27 10:50:00,43.07,43.12,43.02,43.04,125700.0,31.5246,31.5612,31.488,31.5027,125700.0
2014-01-27 10:55:00,43.05,43.11,43.0,43.03,63700.0,31.51,31.5539,31.4734,31.4953,63700.0
2014-01-27 11:00:00,43.03,43.06,43.0,43.06,146200.0,31.4953,31.5173,31.4734,31.5173,146200.0
2014-01-27 11:05:00,43.05,43.11,43.02,43.08,85400.0,31.51,31.5539,31.488,31.5319,85400.0
2014-01-27 11:10:00,43.07,43.07,42.99,43.04,84500.0,31.5246,31.5246,31.4661,31.5027,84500.0
2014-01-27 11:15:00,43.04,43.12,43.02,43.12,64500.0,31.5027,31.5612,31.488,31.5612,64500.0
2014-01-27 11:20:00,43.12,43.13,43.06,43.08,71100.0,31.5612,31.5685,31.5173,31.5319,71100.0
2014-01-27 11:25:00,43.08,43.13,43.02,43.04,50800.0,31.5319,31.5685,31.488,31.5027,50800.0
2014-01-27 11:30:00,43.04,43.05,42.98,43.0,62600.0,31.5027,31.51,31.4588,31.4734,62600.0
2014-01-27 11:35:00,43.02,43.03,42.9,42.92,68700.0,31.488,31.4953,31.4002,31.4148,68700.0
2014-01-27 11:40:00,42.92,42.96,42.89,42.93,167200.0,31.4148,31.4441,31.3929,31.4222,167200.0
2014-01-27 11:45:00,42.93,42.96,42.91,42.91,34400.0,31.4222,31.4441,31.4075,31.4075,34400.0
2014-01-27 11:50:00,42.9,42.92,42.84,42.87,67100.0,31.4002,31.4148,31.3563,31.3782,67100.0
2014-01-27 11:55:00,42.87,42.88,42.82,42.85,57300.0,31.3782,31.3856,31.3416,31.3636,57300.0
2014-01-27 12:00:00,42.85,42.85,42.76,42.8,66000.0,31.3636,31.3636,31.2977,31.327,66000.0
2014-01-27 12:05:00,42.8,42.8,42.68,42.76,107400.0,31.327,31.327,31.2392,31.2977,107400.0
2014-01-27 12:10:00,42.76,42.78,42.7,42.72,77800.0,31.2977,31.3124,31.2538,31.2684,77800.0
2014-01-27 12:15:00,42.72,42.73,42.67,42.68,47200.0,31.2684,31.2758,31.2319,31.2392,47200.0
2014-01-27 12:20:00,42.68,42.69,42.55,42.68,105700.0,31.2392,31.2465,31.144,31.2392,105700.0
2014-01-27 12:25:00,42.67,42.73,42.66,42.71,59400.0,31.2319,31.2758,31.2245,31.2611,59400.0
2014-01-27 12:30:00,42.71,42.74,42.67,42.71,52500.0,31.2611,31.2831,31.2319,31.2611,52500.0
2014-01-27 12:35:00,42.7,42.75,42.66,42.75,37800.0,31.2538,31.2904,31.2245,31.2904,37800.0
2014-01-27 12:40:00,42.74,42.83,42.72,42.83,61900.0,31.2831,31.349,31.2684,31.349,61900.0
2014-01-27 12:45:00,42.83,42.84,42.76,42.79,69000.0,31.349,31.3563,31.2977,31.3197,69000.0
2014-01-27 12:50:00,42.79,42.81,42.76,42.77,28500.0,31.3197,31.3343,31.2977,31.305,28500.0
2014-01-27 12:55:00,42.76,42.78,42.72,42.73,40300.0,31.2977,31.3124,31.2684,31.2758,40300.0
2014-01-27 13:00:00,42.73,42.75,42.69,42.74,40100.0,31.2758,31.2904,31.2465,31.2831,40100.0
2014-01-27 13:05:00,42.74,42.79,42.73,42.74,55500.0,31.2831,31.3197,31.2758,31.2831,55500.0
2014-01-27 13:10:00,42.74,42.78,42.71,42.74,83800.0,31.2831,31.3124,31.2611,31.2831,83800.0
2014-01-27 13:15:00,42.75,42.81,42.73,42.79,133800.0,31.2904,31.3343,31.2758,31.3197,133800.0
2014-01-27 13:20:00,42.8,42.82,42.77,42.77,107400.0,31.327,31.3416,31.305,31.305,107400.0
2014-01-27 13:25:00,42.76,42.81,42.76,42.79,37000.0,31.2977,31.3343,31.2977,31.3197,37000.0
2014-01-27 13:30:00,42.79,42.82,42.73,42.75,49700.0,31.3197,31.3416,31.2758,31.2904,49700.0
2014-01-27 13:35:00,42.75,42.84,42.75,42.84,22500.0,31.2904,31.3563,31.2904,31.3563,22500.0
2014-01-27 13:40:00,42.83,42.92,42.8,42.91,84700.0,31.349,31.4148,31.327,31.4075,84700.0
2014-01-27 13:45:00,42.91,43.0,42.9,42.97,42700.0,31.4075,31.4734,31.4002,31.4514,42700.0
2014-01-27 13:50:00,42.96,42.96,42.88,42.92,27600.0,31.4441,31.4441,31.3856,31.4148,27600.0
2014-01-27 13:55:00,42.92,42.94,42.86,42.87,32800.0,31.4148,31.4295,31.3709,31.3782,32800.0
2014-01-27 14:00:00,42.87,42.98,42.86,42.94,106700.0,31.3782,31.4588,31.3709,31.4295,106700.0
2014-01-27 14:05:00,42.95,42.95,42.87,42.88,74100.0,31.4368,31.4368,31.3782,31.3856,74100.0
2014-01-27 14:10:00,42.88,42.95,42.88,42.93,24500.0,31.3856,31.4368,31.3856,31.4222,24500.0
2014-01-27 14:15:00,42.93,42.94,42.86,42.86,36100.0,31.4222,31.4295,31.3709,31.3709,36100.0
2014-01-27 14:20:00,42.86,42.89,42.84,42.88,32300.0,31.3709,31.3929,31.3563,31.3856,32300.0
2014-01-27 14:25:00,42.88,42.92,42.84,42.91,48800.0,31.3856,31.4148,31.3563,31.4075,48800.0
2014-01-27 14:30:00,42.91,42.95,42.9,42.95,56800.0,31.4075,31.4368,31.4002,31.4368,56800.0
2014-01-27 14:35:00,42.96,42.99,42.94,42.99,30800.0,31.4441,31.4661,31.4295,31.4661,30800.0
2014-01-27 14:40:00,42.99,43.0,42.97,43.0,49400.0,31.4661,31.4734,31.4514,31.4734,49400.0
2014-01-27 14:45:00,43.0,43.0,42.95,42.97,78600.0,31.4734,31.4734,31.4368,31.4514,78600.0
2014-01-27 14:50:00,42.98,42.98,42.92,42.94,74500.0,31.4588,31.4588,31.4148,31.4295,74500.0
2014-01-27 14:55:00,42.94,42.98,42.93,42.97,67700.0,31.4295,31.4588,31.4222,31.4514,67700.0
2014-01-27 15:00:00,42.96,42.96,42.87,42.87,64400.0,31.4441,31.4441,31.3782,31.3782,64400.0
2014-01-27 15:05:00,42.88,42.88,42.85,42.87,119000.0,31.3856,31.3856,31.3636,31.3782,119000.0
2014-01-27 15:10:00,42.87,42.88,42.8,42.88,128200.0,31.3782,31.3856,31.327,31.3856,128200.0
2014-01-27 15:15:00,42.88,42.9,42.87,42.87,47100.0,31.3856,31.4002,31.3782,31.3782,47100.0
2014-01-27 15:20:00,42.86,42.86,42.8,42.81,71000.0,31.3709,31.3709,31.327,31.3343,71000.0
2014-01-27 15:25:00,42.81,42.82,42.78,42.79,55100.0,31.3343,31.3416,31.3124,31.3197,55100.0
2014-01-27 15:30:00,42.79,42.86,42.77,42.77,107300.0,31.3197,31.3709,31.305,31.305,107300.0
2014-01-27 15:35:00,42.77,42.85,42.77,42.84,82600.0,31.305,31.3636,31.305,31.3563,82600.0
2014-01-27 15:40:00,42.84,42.86,42.74,42.77,73400.0,31.3563,31.3709,31.2831,31.305,73400.0
2014-01-27 15:45:00,42.76,42.79,42.73,42.74,105900.0,31.2977,31.3197,31.2758,31.2831,105900.0
2014-01-27 15:50:00,42.74,42.77,42.69,42.7,164300.0,31.2831,31.305,31.2465,31.2538,164300.0
2014-01-27 15:55:00,42.7,42.74,42.62,42.62,329200.0,31.2538,31.2831,31.1953,31.1953,329200.0
2014-01-28 09:30:00,42.58,42.7,42.43,42.62,167400.0,31.166,31.2538,31.0562,31.1953,167400.0
2014-01-28 09:35:00,42.6,42.61,42.42,42.46,130200.0,31.1806,31.1879,31.0489,31.0781,130200.0
2014-01-28 09:40:00,42.46,42.52,42.43,42.44,60500.0,31.0781,31.1221,31.0562,31.0635,60500.0
2014-01-28 09:45:00,42.44,42.46,42.38,42.39,105200.0,31.0635,31.0781,31.0196,31.0269,105200.0
2014-01-28 09:50:00,42.4,42.41,42.3,42.41,190900.0,31.0342,31.0415,30.961,31.0415,190900.0
2014-01-28 09:55:00,42.41,42.56,42.41,42.52,124000.0,31.0415,31.1513,31.0415,31.1221,124000.0
2014-01-28 10:00:00,42.52,42.65,42.52,42.6,135100.0,31.1221,31.2172,31.1221,31.1806,135100.0
2014-01-28 10:05:00,42.6,42.66,42.55,42.6,191300.0,31.1806,31.2245,31.144,31.1806,191300.0
2014-01-28 10:10:00,42.6,42.64,42.55,42.57,56700.0,31.1806,31.2099,31.144,31.1587,56700.0
2014-01-28 10:15:00,42.58,42.61,42.55,42.6,25600.0,31.166,31.1879,31.144,31.1806,25600.0
2014-01-28 10:20:00,42.61,42.72,42.6,42.69,80300.0,31.1879,31.2684,31.1806,31.2465,80300.0
2014-01-28 10:25:00,42.69,42.74,42.65,42.74,116800.0,31.2465,31.2831,31.2172,31.2831,116800.0
2014-01-28 10:30:00,42.74,42.78,42.68,42.68,55900.0,31.2831,31.3124,31.2392,31.2392,55900.0
2014-01-28 10:35:00,42.69,42.76,42.65,42.73,79700.0,31.2465,31.2977,31.2172,31.2758,79700.0
2014-01-28 10:40:00,42.73,42.73,42.67,42.68,69700.0,31.2758,31.2758,31.2319,31.2392,69700.0
2014-01-28 10:45:00,42.68,42.74,42.68,42.73,32100.0,31.2392,31.2831,31.2392,31.2758,32100.0
2014-01-28 10:50:00,42.74,42.75,42.67,42.7,83300.0,31.2831,31.2904,31.2319,31.2538,83300.0
2014-01-28 10:55:00,42.69,42.74,42.69,42.71,31100.0,31.2465,31.2831,31.2465,31.2611,31100.0
2014-01-28 11:00:00,42.72,42.78,42.71,42.76,53200.0,31.2684,31.3124,31.2611,31.2977,53200.0
2014-01-28 11:05:00,42.76,42.76,42.71,42.71,30800.0,31.2977,31.2977,31.2611,31.2611,30800.0
2014-01-28 11:10:00,42.71,42.72,42.68,42.7,42500.0,31.2611,31.2684,31.2392,31.2538,42500.0
2014-01-28 11:15:00,42.7,42.71,42.6,42.61,44700.0,31.2538,31.2611,31.1806,31.1879,44700.0
2014-01-28 11:20:00,42.61,42.64,42.56,42.56,50600.0,31.1879,31.2099,31.1513,31.1513,50600.0
2014-01-28 11:25:00,42.57,42.6,42.54,42.56,57600.0,31.1587,31.1806,31.1367,31.1513,57600.0
2014-01-28 11:30:00,42.56,42.62,42.56,42.61,62200.0,31.1513,31.1953,31.1513,31.1879,62200.0
2014-01-28 11:35:00,42.61,42.61,42.54,42.57,70700.0,31.1879,31.1879,31.1367,31.1587,70700.0
2014-01-28 11:40:00,42.58,42.6,42.53,42.6,63400.0,31.166,31.1806,31.1294,31.1806,63400.0
2014-01-28 11:45:00,42.59,42.59,42.55,42.57,115400.0,31.1733,31.1733,31.144,31.1587,115400.0
2014-01-28 11:50:00,42.56,42.6,42.56,42.59,191800.0,31.1513,31.1806,31.1513,31.1733,191800.0
2014-01-28 11:55:00,42.59,42.62,42.58,42.61,58600.0,31.1733,31.1953,31.166,31.1879,58600.0
2014-01-28 12:00:00,42.61,42.61,42.55,42.57,65400.0,31.1879,31.1879,31.144,31.1587,65400.0
2014-01-28 12:05:00,42.58,42.61,42.56,42.56,85300.0,31.166,31.1879,31.1513,31.1513,85300.0
2014-01-28 12:10:00,42.56,42.66,42.56,42.65,141800.0,31.1513,31.2245,31.1513,31.2172,141800.0
2014-01-28 12:15:00,42.64,42.68,42.62,42.66,47300.0,31.2099,31.2392,31.1953,31.2245,47300.0
2014-01-28 12:20:00,42.66,42.66,42.61,42.61,20100.0,31.2245,31.2245,31.1879,31.1879,20100.0
2014-01-28 12:25:00,42.61,42.66,42.59,42.66,20100.0,31.1879,31.2245,31.1733,31.2245,20100.0
2014-01-28 12:30:00,42.67,42.69,42.66,42.69,34300.0,31.2319,31.2465,31.2245,31.2465,34300.0
2014-01-28 12:35:00,42.68,42.69,42.65,42.65,12300.0,31.2392,31.2465,31.2172,31.2172,12300.0
2014-01-28 12:40:00,42.65,42.68,42.65,42.67,17700.0,31.2172,31.2392,31.2172,31.2319,17700.0
2014-01-28 12:45:00,42.68,42.7,42.64,42.66,39800.0,31.2392,31.2538,31.2099,31.2245,39800.0
2014-01-28 12:50:00,42.66,42.67,42.62,42.64,28000.0,31.2245,31.2319,31.1953,31.2099,28000.0
2014-01-28 12:55:00,42.65,42.68,42.65,42.68,25800.0,31.2172,31.2392,31.2172,31.2392,25800.0
2014-01-28 13:00:00,42.68,42.7,42.65,42.66,33100.0,31.2392,31.2538,31.2172,31.2245,33100.0
2014-01-28 13:05:00,42.65,42.66,42.59,42.59,45200.0,31.2172,31.2245,31.1733,31.1733,45200.0
2014-01-28 13:10:00,42.59,42.65,42.59,42.63,21000.0,31.1733,31.2172,31.1733,31.2026,21000.0
2014-01-28 13:15:00,42.63,42.67,42.61,42.65,32300.0,31.2026,31.2319,31.1879,31.2172,32300.0
2014-01-28 13:20:00,42.66,42.66,42.61,42.62,16000.0,31.2245,31.2245,31.1879,31.1953,16000.0
2014-01-28 13:25:00,42.61,42.65,42.61,42.63,43800.0,31.1879,31.2172,31.1879,31.2026,43800.0
2014-01-28 13:30:00,42.62,42.66,42.61,42.61,80800.0,31.1953,31.2245,31.1879,31.1879,80800.0
2014-01-28 13:35:00,42.62,42.62,42.56,42.61,133700.0,31.1953,31.1953,31.1513,31.1879,133700.0
2014-01-28 13:40:00,42.61,42.62,42.59,42.62,56800.0,31.1879,31.1953,31.1733,31.1953,56800.0
2014-01-28 13:45:00,42.62,42.62,42.58,42.6,67800.0,31.1953,31.1953,31.166,31.1806,67800.0
2014-01-28 13:50:00,42.61,42.62,42.59,42.6,55700.0,31.1879,31.1953,31.1733,31.1806,55700.0
2014-01-28 13:55:00,42.59,42.61,42.58,42.6,71600.0,31.1733,31.1879,31.166,31.1806,71600.0
2014-01-28 14:00:00,42.6,42.63,42.58,42.62,61500.0,31.1806,31.2026,31.166,31.1953,61500.0
2014-01-28 14:05:00,42.62,42.66,42.62,42.65,14200.0,31.1953,31.2245,31.1953,31.2172,14200.0
2014-01-28 14:10:00,42.65,42.68,42.65,42.68,20600.0,31.2172,31.2392,31.2172,31.2392,20600.0
2014-01-28 14:15:00,42.68,42.68,42.66,42.67,19900.0,31.2392,31.2392,31.2245,31.2319,19900.0
2014-01-28 14:20:00,42.66,42.7,42.66,42.69,72800.0,31.2245,31.2538,31.2245,31.2465,72800.0
2014-01-28 14:25:00,42.7,42.7,42.68,42.69,14800.0,31.2538,31.2538,31.2392,31.2465,14800.0
2014-01-28 14:30:00,42.68,42.72,42.68,42.71,43100.0,31.2392,31.2684,31.2392,31.2611,43100.0
2014-01-28 14:35:00,42.72,42.76,42.71,42.75,35200.0,31.2684,31.2977,31.2611,31.2904,35200.0
2014-01-28 14:40:00,42.75,42.79,42.74,42.76,54900.0,31.2904,31.3197,31.2831,31.2977,54900.0
2014-01-28 14:45:00,42.75,42.8,42.75,42.76,150000.0,31.2904,31.327,31.2904,31.2977,150000.0
2014-01-28 14:50:00,42.76,42.77,42.74,42.75,91800.0,31.2977,31.305,31.2831,31.2904,91800.0
2014-01-28 14:55:00,42.74,42.79,42.74,42.79,32500.0,31.2831,31.3197,31.2831,31.3197,32500.0
2014-01-28 15:00:00,42.79,42.8,42.77,42.78,51500.0,31.3197,31.327,31.305,31.3124,51500.0
2014-01-28 15:05:00,42.78,42.84,42.77,42.84,71800.0,31.3124,31.3563,31.305,31.3563,71800.0
2014-01-28 15:10:00,42.84,42.86,42.83,42.84,46700.0,31.3563,31.3709,31.349,31.3563,46700.0
2014-01-28 15:15:00,42.84,42.85,42.83,42.85,61200.0,31.3563,31.3636,31.349,31.3636,61200.0
2014-01-28 15:20:00,42.85,42.86,42.81,42.84,135900.0,31.3636,31.3709,31.3343,31.3563,135900.0
2014-01-28 15:25:00,42.84,42.86,42.8,42.86,93900.0,31.3563,31.3709,31.327,31.3709,93900.0
2014-01-28 15:30:00,42.87,42.91,42.85,42.91,57100.0,31.3782,31.4075,31.3636,31.4075,57100.0
2014-01-28 15:35:00,42.91,42.93,42.87,42.9,84500.0,31.4075,31.4222,31.3782,31.4002,84500.0
2014-01-28 15:40:00,42.9,42.91,42.87,42.88,73800.0,31.4002,31.4075,31.3782,31.3856,73800.0
2014-01-28 15:45:00,42.89,42.92,42.85,42.89,122600.0,31.3929,31.4148,31.3636,31.3929,122600.0
2014-01-28 15:50:00,42.89,42.91,42.81,42.84,195700.0,31.3929,31.4075,31.3343,31.3563,195700.0
2014-01-28 15:55:00,42.85,42.91,42.84,42.9,226200.0,31.3636,31.4075,31.3563,31.4002,226200.0
2014-01-29 09:30:00,42.25,42.63,42.24,42.63,167400.0,31.1432,31.4233,31.1359,31.4233,167400.0
2014-01-29 09:35:00,42.62,42.64,42.37,42.55,104800.0,31.416,31.4307,31.2317,31.3644,104800.0
2014-01-29 09:40:00,42.55,42.71,42.55,42.69,106500.0,31.3644,31.4823,31.3644,31.4676,106500.0
2014-01-29 09:45:00,42.68,42.75,42.47,42.47,238500.0,31.4602,31.5118,31.3054,31.3054,238500.0
2014-01-29 09:50:00,42.47,42.52,42.33,42.51,217200.0,31.3054,31.3423,31.2022,31.3349,217200.0
2014-01-29 09:55:00,42.51,42.52,42.44,42.47,75300.0,31.3349,31.3423,31.2833,31.3054,75300.0
2014-01-29 10:00:00,42.47,42.51,42.43,42.43,101000.0,31.3054,31.3349,31.2759,31.2759,101000.0
2014-01-29 10:05:00,42.43,42.51,42.43,42.48,126300.0,31.2759,31.3349,31.2759,31.3128,126300.0
2014-01-29 10:10:00,42.48,42.51,42.46,42.5,142000.0,31.3128,31.3349,31.298,31.3275,142000.0
2014-01-29 10:15:00,42.5,42.52,42.43,42.47,106600.0,31.3275,31.3423,31.2759,31.3054,106600.0
2014-01-29 10:20:00,42.47,42.47,42.37,42.46,70300.0,31.3054,31.3054,31.2317,31.298,70300.0
2014-01-29 10:25:00,42.45,42.5,42.39,42.5,99700.0,31.2907,31.3275,31.2464,31.3275,99700.0
2014-01-29 10:30:00,42.5,42.52,42.46,42.51,107500.0,31.3275,31.3423,31.298,31.3349,107500.0
2014-01-29 10:35:00,42.51,42.58,42.5,42.57,109000.0,31.3349,31.3865,31.3275,31.3791,109000.0
2014-01-29 10:40:00,42.57,42.59,42.54,42.58,99400.0,31.3791,31.3939,31.357,31.3865,99400.0
2014-01-29 10:45:00,42.59,42.6,42.56,42.6,90600.0,31.3939,31.4012,31.3717,31.4012,90600.0
2014-01-29 10:50:00,42.6,42.65,42.59,42.6,234400.0,31.4012,31.4381,31.3939,31.4012,234400.0
2014-01-29 10:55:00,42.61,42.62,42.57,42.62,61900.0,31.4086,31.416,31.3791,31.416,61900.0
2014-01-29 11:00:00,42.62,42.68,42.62,42.67,71000.0,31.416,31.4602,31.416,31.4528,71000.0
2014-01-29 11:05:00,42.67,42.68,42.64,42.67,63600.0,31.4528,31.4602,31.4307,31.4528,63600.0
2014-01-29 11:10:00,42.67,42.71,42.67,42.71,27600.0,31.4528,31.4823,31.4528,31.4823,27600.0
2014-01-29 11:15:00,42.71,42.75,42.64,42.68,148700.0,31.4823,31.5118,31.4307,31.4602,148700.0
2014-01-29 11:20:00,42.68,42.74,42.68,42.73,38800.0,31.4602,31.5044,31.4602,31.4971,38800.0
2014-01-29 11:25:00,42.72,42.73,42.64,42.66,80000.0,31.4897,31.4971,31.4307,31.4455,80000.0
2014-01-29 11:30:00,42.67,42.67,42.61,42.61,51600.0,31.4528,31.4528,31.4086,31.4086,51600.0
2014-01-29 11:35:00,42.61,42.63,42.56,42.56,104000.0,31.4086,31.4233,31.3717,31.3717,104000.0
2014-01-29 11:40:00,42.56,42.58,42.55,42.56,60800.0,31.3717,31.3865,31.3644,31.3717,60800.0
2014-01-29 11:45:00,42.56,42.59,42.54,42.59,38700.0,31.3717,31.3939,31.357,31.3939,38700.0
2014-01-29 11:50:00,42.58,42.62,42.56,42.61,29000.0,31.3865,31.416,31.3717,31.4086,29000.0
2014-01-29 11:55:00,42.61,42.64,42.6,42.64,16500.0,31.4086,31.4307,31.4012,31.4307,16500.0
2014-01-29 12:00:00,42.64,42.65,42.63,42.63,33700.0,31.4307,31.4381,31.4233,31.4233,33700.0
2014-01-29 12:05:00,42.63,42.64,42.57,42.57,48100.0,31.4233,31.4307,31.3791,31.3791,48100.0
2014-01-29 12:10:00,42.57,42.58,42.53,42.54,47800.0,31.3791,31.3865,31.3496,31.357,47800.0
2014-01-29 12:15:00,42.53,42.62,42.51,42.58,49300.0,31.3496,31.416,31.3349,31.3865,49300.0
2014-01-29 12:20:00,42.59,42.64,42.59,42.63,22000.0,31.3939,31.4307,31.3939,31.4233,22000.0
2014-01-29 12:25:00,42.63,42.66,42.62,42.63,60500.0,31.4233,31.4455,31.416,31.4233,60500.0
2014-01-29 12:30:00,42.63,42.63,42.58,42.58,30200.0,31.4233,31.4233,31.3865,31.3865,30200.0
2014-01-29 12:35:00,42.58,42.59,42.48,42.48,46800.0,31.3865,31.3939,31.3128,31.3128,46800.0
2014-01-29 12:40:00,42.48,42.51,42.48,42.51,39100.0,31.3128,31.3349,31.3128,31.3349,39100.0
2014-01-29 12:45:00,42.51,42.51,42.49,42.51,20700.0,31.3349,31.3349,31.3202,31.3349,20700.0
2014-01-29 12:50:00,42.52,42.52,42.5,42.5,23000.0,31.3423,31.3423,31.3275,31.3275,23000.0
2014-01-29 12:55:00,42.5,42.55,42.5,42.55,20500.0,31.3275,31.3644,31.3275,31.3644,20500.0
2014-01-29 13:00:00,42.55,42.55,42.54,42.54,34400.0,31.3644,31.3644,31.357,31.357,34400.0
2014-01-29 13:05:00,42.54,42.58,42.53,42.58,35200.0,31.357,31.3865,31.3496,31.3865,35200.0
2014-01-29 13:10:00,42.58,42.62,42.57,42.62,38200.0,31.3865,31.416,31.3791,31.416,38200.0
2014-01-29 13:15:00,42.61,42.62,42.58,42.58,53900.0,31.4086,31.416,31.3865,31.3865,53900.0
2014-01-29 13:20:00,42.59,42.63,42.57,42.62,20900.0,31.3939,31.4233,31.3791,31.416,20900.0
2014-01-29 13:25:00,42.63,42.63,42.58,42.59,45500.0,31.4233,31.4233,31.3865,31.3939,45500.0
2014-01-29 13:30:00,42.59,42.62,42.58,42.61,41500.0,31.3939,31.416,31.3865,31.4086,41500.0
2014-01-29 13:35:00,42.62,42.64,42.61,42.61,22700.0,31.416,31.4307,31.4086,31.4086,22700.0
2014-01-29 13:40:00,42.6,42.62,42.57,42.58,35800.0,31.4012,31.416,31.3791,31.3865,35800.0
2014-01-29 13:45:00,42.58,42.63,42.56,42.63,36000.0,31.3865,31.4233,31.3717,31.4233,36000.0
2014-01-29 13:50:00,42.63,42.63,42.6,42.63,38800.0,31.4233,31.4233,31.4012,31.4233,38800.0
2014-01-29 13:55:00,42.63,42.65,42.6,42.64,41300.0,31.4233,31.4381,31.4012,31.4307,41300.0
2014-01-29 14:00:00,42.63,42.73,42.5,42.62,173300.0,31.4233,31.4971,31.3275,31.416,173300.0
2014-01-29 14:05:00,42.62,42.63,42.4,42.52,165300.0,31.416,31.4233,31.2538,31.3423,165300.0
2014-01-29 14:10:00,42.52,42.56,42.44,42.44,231200.0,31.3423,31.3717,31.2833,31.2833,231200.0
2014-01-29 14:15:00,42.43,42.44,42.27,42.33,328700.0,31.2759,31.2833,31.158,31.2022,328700.0
2014-01-29 14:20:00,42.34,42.42,42.32,42.41,85000.0,31.2096,31.2686,31.1948,31.2612,85000.0
2014-01-29 14:25:00,42.41,42.47,42.36,42.45,137000.0,31.2612,31.3054,31.2243,31.2907,137000.0
2014-01-29 14:30:00,42.44,42.55,42.41,42.54,80400.0,31.2833,31.3644,31.2612,31.357,80400.0
2014-01-29 14:35:00,42.54,42.57,42.49,42.57,88800.0,31.357,31.3791,31.3202,31.3791,88800.0
2014-01-29 14:40:00,42.58,42.6,42.5,42.55,130700.0,31.3865,31.4012,31.3275,31.3644,130700.0
2014-01-29 14:45:00,42.56,42.57,42.41,42.42,96100.0,31.3717,31.3791,31.2612,31.2686,96100.0
2014-01-29 14:50:00,42.44,42.44,42.37,42.37,122100.0,31.2833,31.2833,31.2317,31.2317,122100.0
2014-01-29 14:55:00,42.37,42.39,42.3,42.34,101100.0,31.2317,31.2464,31.1801,31.2096,101100.0
2014-01-29 15:00:00,42.34,42.4,42.34,42.39,89400.0,31.2096,31.2538,31.2096,31.2464,89400.0
2014-01-29 15:05:00,42.38,42.39,42.35,42.39,49100.0,31.2391,31.2464,31.217,31.2464,49100.0
2014-01-29 15:10:00,42.38,42.38,42.3,42.34,196000.0,31.2391,31.2391,31.1801,31.2096,196000.0
2014-01-29 15:15:00,42.35,42.38,42.28,42.28,234300.0,31.217,31.2391,31.1654,31.1654,234300.0
2014-01-29 15:20:00,42.29,42.41,42.27,42.4,140600.0,31.1727,31.2612,31.158,31.2538,140600.0
2014-01-29 15:25:00,42.39,42.4,42.29,42.3,66900.0,31.2464,31.2538,31.1727,31.1801,66900.0
2014-01-29 15:30:00,42.3,42.35,42.27,42.29,74800.0,31.1801,31.217,31.158,31.1727,74800.0
2014-01-29 15:35:00,42.3,42.39,42.26,42.38,149900.0,31.1801,31.2464,31.1506,31.2391,149900.0
2014-01-29 15:40:00,42.37,42.4,42.32,42.36,191900.0,31.2317,31.2538,31.1948,31.2243,191900.0
2014-01-29 15:45:00,42.38,42.41,42.36,42.36,155300.0,31.2391,31.2612,31.2243,31.2243,155300.0
2014-01-29 15:50:00,42.36,42.39,42.31,42.35,249100.0,31.2243,31.2464,31.1875,31.217,249100.0
2014-01-29 15:55:00,42.35,42.41,42.32,42.4,481700.0,31.217,31.2612,31.1948,31.2538,481700.0
2014-01-30 09:30:00,42.61,42.67,42.46,42.52,142700.0,31.4086,31.4528,31.298,31.3423,142700.0
2014-01-30 09:35:00,42.51,42.62,42.49,42.58,115500.0,31.3349,31.416,31.3202,31.3865,115500.0
2014-01-30 09:40:00,42.59,42.63,42.52,42.54,66300.0,31.3939,31.4233,31.3423,31.357,66300.0
2014-01-30 09:45:00,42.55,42.59,42.52,42.56,134400.0,31.3644,31.3939,31.3423,31.3717,134400.0
2014-01-30 09:50:00,42.56,42.67,42.55,42.59,65100.0,31.3717,31.4528,31.3644,31.3939,65100.0
2014-01-30 09:55:00,42.58,42.63,42.55,42.57,26700.0,31.3865,31.4233,31.3644,31.3791,26700.0
2014-01-30 10:00:00,42.57,42.61,42.51,42.6,91200.0,31.3791,31.4086,31.3349,31.4012,91200.0
2014-01-30 10:05:00,42.6,42.6,42.52,42.58,55900.0,31.4012,31.4012,31.3423,31.3865,55900.0
2014-01-30 10:10:00,42.57,42.65,42.54,42.64,89200.0,31.3791,31.4381,31.357,31.4307,89200.0
2014-01-30 10:15:00,42.65,42.65,42.59,42.6,81100.0,31.4381,31.4381,31.3939,31.4012,81100.0
2014-01-30 10:20:00,42.61,42.65,42.59,42.59,94900.0,31.4086,31.4381,31.3939,31.3939,94900.0
2014-01-30 10:25:00,42.6,42.66,42.54,42.54,96900.0,31.4012,31.4455,31.357,31.357,96900.0
2014-01-30 10:30:00,42.54,42.61,42.54,42.6,47600.0,31.357,31.4086,31.357,31.4012,47600.0
2014-01-30 10:35:00,42.6,42.65,42.6,42.62,53700.0,31.4012,31.4381,31.4012,31.416,53700.0
2014-01-30 10:40:00,42.62,42.65,42.59,42.6,57500.0,31.416,31.4381,31.3939,31.4012,57500.0
2014-01-30 10:45:00,42.6,42.6,42.54,42.54,40100.0,31.4012,31.4012,31.357,31.357,40100.0
2014-01-30 10:50:00,42.54,42.57,42.54,42.55,80000.0,31.357,31.3791,31.357,31.3644,80000.0
2014-01-30 10:55:00,42.55,42.55,42.45,42.5,218100.0,31.3644,31.3644,31.2907,31.3275,218100.0
2014-01-30 11:00:00,42.5,42.51,42.45,42.46,43200.0,31.3275,31.3349,31.2907,31.298,43200.0
2014-01-30 11:05:00,42.47,42.51,42.43,42.51,160400.0,31.3054,31.3349,31.2759,31.3349,160400.0
2014-01-30 11:10:00,42.5,42.54,42.47,42.52,62100.0,31.3275,31.357,31.3054,31.3423,62100.0
2014-01-30 11:15:00,42.52,42.56,42.52,42.54,35100.0,31.3423,31.3717,31.3423,31.357,35100.0
2014-01-30 11:20:00,42.54,42.58,42.53,42.53,49200.0,31.357,31.3865,31.3496,31.3496,49200.0
2014-01-30 11:25:00,42.53,42.54,42.48,42.5,84100.0,31.3496,31.357,31.3128,31.3275,84100.0
2014-01-30 11:30:00,42.51,42.57,42.51,42.56,109400.0,31.3349,31.3791,31.3349,31.3717,109400.0
2014-01-30 11:35:00,42.57,42.59,42.55,42.58,33200.0,31.3791,31.3939,31.3644,31.3865,33200.0
2014-01-30 11:40:00,42.58,42.62,42.55,42.55,88500.0,31.3865,31.416,31.3644,31.3644,88500.0
2014-01-30 11:45:00,42.55,42.66,42.5,42.65,98600.0,31.3644,31.4455,31.3275,31.4381,98600.0
2014-01-30 11:50:00,42.64,42.68,42.63,42.68,121500.0,31.4307,31.4602,31.4233,31.4602,121500.0
2014-01-30 11:55:00,42.68,42.7,42.67,42.69,52100.0,31.4602,31.4749,31.4528,31.4676,52100.0
2014-01-30 12:00:00,42.69,42.7,42.66,42.69,43900.0,31.4676,31.4749,31.4455,31.4676,43900.0
2014-01-30 12:05:00,42.7,42.7,42.69,42.7,38900.0,31.4749,31.4749,31.4676,31.4749,38900.0
2014-01-30 12:10:00,42.7,42.71,42.67,42.67,26400.0,31.4749,31.4823,31.4528,31.4528,26400.0
2014-01-30 12:15:00,42.68,42.71,42.67,42.67,19700.0,31.4602,31.4823,31.4528,31.4528,19700.0
2014-01-30 12:20:00,42.67,42.71,42.66,42.7,46800.0,31.4528,31.4823,31.4455,31.4749,46800.0
2014-01-30 12:25:00,42.71,42.71,42.68,42.7,32400.0,31.4823,31.4823,31.4602,31.4749,32400.0
2014-01-30 12:30:00,42.7,42.73,42.7,42.7,27600.0,31.4749,31.4971,31.4749,31.4749,27600.0
2014-01-30 12:35:00,42.7,42.76,42.69,42.76,32200.0,31.4749,31.5192,31.4676,31.5192,32200.0
2014-01-30 12:40:00,42.76,42.9,42.76,42.89,133600.0,31.5192,31.6224,31.5192,31.615,133600.0
2014-01-30 12:45:00,42.89,42.93,42.88,42.9,56500.0,31.615,31.6445,31.6076,31.6224,56500.0
2014-01-30 12:50:00,42.9,42.91,42.89,42.91,14600.0,31.6224,31.6297,31.615,31.6297,14600.0
2014-01-30 12:55:00,42.91,42.92,42.89,42.89,71600.0,31.6297,31.6371,31.615,31.615,71600.0
2014-01-30 13:00:00,42.89,42.9,42.89,42.9,11900.0,31.615,31.6224,31.615,31.6224,11900.0
2014-01-30 13:05:00,42.89,42.9,42.89,42.89,51600.0,31.615,31.6224,31.615,31.615,51600.0
2014-01-30 13:10:00,42.89,42.89,42.85,42.86,15800.0,31.615,31.615,31.5855,31.5929,15800.0
2014-01-30 13:15:00,42.86,42.86,42.82,42.83,78400.0,31.5929,31.5929,31.5634,31.5708,78400.0
2014-01-30 13:20:00,42.83,42.83,42.78,42.8,93200.0,31.5708,31.5708,31.5339,31.5487,93200.0
2014-01-30 13:25:00,42.79,42.8,42.78,42.79,25700.0,31.5413,31.5487,31.5339,31.5413,25700.0
2014-01-30 13:30:00,42.8,42.8,42.74,42.75,49300.0,31.5487,31.5487,31.5044,31.5118,49300.0
2014-01-30 13:35:00,42.75,42.75,42.7,42.7,39200.0,31.5118,31.5118,31.4749,31.4749,39200.0
2014-01-30 13:40:00,42.71,42.74,42.7,42.71,35600.0,31.4823,31.5044,31.4749,31.4823,35600.0
2014-01-30 13:45:00,42.7,42.75,42.7,42.75,22300.0,31.4749,31.5118,31.4749,31.5118,22300.0
2014-01-30 13:50:00,42.75,42.75,42.73,42.73,18600.0,31.5118,31.5118,31.4971,31.4971,18600.0
2014-01-30 13:55:00,42.73,42.74,42.7,42.7,25100.0,31.4971,31.5044,31.4749,31.4749,25100.0
2014-01-30 14:00:00,42.7,42.71,42.64,42.65,61400.0,31.4749,31.4823,31.4307,31.4381,61400.0
2014-01-30 14:05:00,42.64,42.65,42.6,42.6,79000.0,31.4307,31.4381,31.4012,31.4012,79000.0
2014-01-30 14:10:00,42.6,42.63,42.55,42.56,94900.0,31.4012,31.4233,31.3644,31.3717,94900.0
2014-01-30 14:15:00,42.56,42.64,42.53,42.63,25900.0,31.3717,31.4307,31.3496,31.4233,25900.0
2014-01-30 14:20:00,42.64,42.7,42.63,42.7,21500.0,31.4307,31.4749,31.4233,31.4749,21500.0
2014-01-30 14:25:00,42.7,42.7,42.68,42.69,64000.0,31.4749,31.4749,31.4602,31.4676,64000.0
2014-01-30 14:30:00,42.69,42.73,42.69,42.72,24300.0,31.4676,31.4971,31.4676,31.4897,24300.0
2014-01-30 14:35:00,42.71,42.72,42.68,42.72,59000.0,31.4823,31.4897,31.4602,31.4897,59000.0
2014-01-30 14:40:00,42.73,42.74,42.71,42.72,75200.0,31.4971,31.5044,31.4823,31.4897,75200.0
2014-01-30 14:45:00,42.72,42.72,42.66,42.67,53100.0,31.4897,31.4897,31.4455,31.4528,53100.0
2014-01-30 14:50:00,42.67,42.72,42.66,42.69,69400.0,31.4528,31.4897,31.4455,31.4676,69400.0
2014-01-30 14:55:00,42.69,42.7,42.66,42.67,82900.0,31.4676,31.4749,31.4455,31.4528,82900.0
2014-01-30 15:00:00,42.68,42.75,42.68,42.75,52000.0,31.4602,31.5118,31.4602,31.5118,52000.0
2014-01-30 15:05:00,42.75,42.75,42.72,42.73,26400.0,31.5118,31.5118,31.4897,31.4971,26400.0
2014-01-30 15:10:00,42.73,42.77,42.73,42.77,64700.0,31.4971,31.5265,31.4971,31.5265,64700.0
2014-01-30 15:15:00,42.77,42.79,42.76,42.77,61200.0,31.5265,31.5413,31.5192,31.5265,61200.0
2014-01-30 15:20:00,42.77,42.8,42.77,42.8,27200.0,31.5265,31.5487,31.5265,31.5487,27200.0
2014-01-30 15:25:00,42.8,42.8,42.75,42.77,93200.0,31.5487,31.5487,31.5118,31.5265,93200.0
2014-01-30 15:30:00,42.77,42.8,42.76,42.76,76600.0,31.5265,31.5487,31.5192,31.5192,76600.0
2014-01-30 15:35:00,42.77,42.78,42.76,42.76,74900.0,31.5265,31.5339,31.5192,31.5192,74900.0
2014-01-30 15:40:00,42.76,42.77,42.75,42.76,75200.0,31.5192,31.5265,31.5118,31.5192,75200.0
2014-01-30 15:45:00,42.76,42.76,42.66,42.67,156300.0,31.5192,31.5192,31.4455,31.4528,156300.0
2014-01-30 15:50:00,42.68,42.7,42.67,42.67,136800.0,31.4602,31.4749,31.4528,31.4528,136800.0
2014-01-30 15:55:00,42.68,42.76,42.67,42.69,702000.0,31.4602,31.5192,31.4528,31.4676,702000.0
2014-01-31 09:30:00,41.35,41.96,41.26,41.92,426700.0,30.4798,30.9295,30.4135,30.9,426700.0
2014-01-31 09:35:00,41.91,42.04,41.89,42.01,406000.0,30.8926,30.9884,30.8779,30.9663,406000.0
2014-01-31 09:40:00,42.01,42.09,41.91,41.91,149500.0,30.9663,31.0253,30.8926,30.8926,149500.0
2014-01-31 09:45:00,41.91,42.02,41.85,42.02,248000.0,30.8926,30.9737,30.8484,30.9737,248000.0
2014-01-31 09:50:00,42.02,42.12,41.99,42.09,223000.0,30.9737,31.0474,30.9516,31.0253,223000.0
2014-01-31 09:55:00,42.09,42.18,42.06,42.08,294600.0,31.0253,31.0916,31.0032,31.0179,294600.0
2014-01-31 10:00:00,42.07,42.23,42.05,42.2,249300.0,31.0106,31.1285,30.9958,31.1064,249300.0
2014-01-31 10:05:00,42.19,42.24,42.16,42.17,351200.0,31.099,31.1359,31.0769,31.0843,351200.0
2014-01-31 10:10:00,42.17,42.17,42.1,42.13,171700.0,31.0843,31.0843,31.0327,31.0548,171700.0
2014-01-31 10:15:00,42.13,42.21,42.09,42.18,188400.0,31.0548,31.1138,31.0253,31.0916,188400.0
2014-01-31 10:20:00,42.18,42.29,42.15,42.28,153400.0,31.0916,31.1727,31.0695,31.1654,153400.0
2014-01-31 10:25:00,42.27,42.29,42.21,42.24,300600.0,31.158,31.1727,31.1138,31.1359,300600.0
2014-01-31 10:30:00,42.23,42.24,42.15,42.2,307500.0,31.1285,31.1359,31.0695,31.1064,307500.0
2014-01-31 10:35:00,42.2,42.28,42.19,42.25,135200.0,31.1064,31.1654,31.099,31.1432,135200.0
2014-01-31 10:40:00,42.26,42.37,42.26,42.37,199400.0,31.1506,31.2317,31.1506,31.2317,199400.0
2014-01-31 10:45:00,42.38,42.42,42.3,42.41,127100.0,31.2391,31.2686,31.1801,31.2612,127100.0
2014-01-31 10:50:00,42.42,42.49,42.41,42.46,99300.0,31.2686,31.3202,31.2612,31.298,99300.0
2014-01-31 10:55:00,42.45,42.48,42.43,42.47,73600.0,31.2907,31.3128,31.2759,31.3054,73600.0
2014-01-31 11:00:00,42.47,42.54,42.45,42.54,103500.0,31.3054,31.357,31.2907,31.357,103500.0
2014-01-31 11:05:00,42.54,42.58,42.5,42.56,55100.0,31.357,31.3865,31.3275,31.3717,55100.0
2014-01-31 11:10:00,42.57,42.58,42.51,42.58,46800.0,31.3791,31.3865,31.3349,31.3865,46800.0
2014-01-31 11:15:00,42.58,42.61,42.49,42.52,70700.0,31.3865,31.4086,31.3202,31.3423,70700.0
2014-01-31 11:20:00,42.52,42.56,42.5,42.54,60300.0,31.3423,31.3717,31.3275,31.357,60300.0
2014-01-31 11:25:00,42.55,42.62,42.53,42.62,67200.0,31.3644,31.416,31.3496,31.416,67200.0
2014-01-31 11:30:00,42.62,42.65,42.62,42.65,82700.0,31.416,31.4381,31.416,31.4381,82700.0
2014-01-31 11:35:00,42.65,42.65,42.56,42.58,79400.0,31.4381,31.4381,31.3717,31.3865,79400.0
2014-01-31 11:40:00,42.57,42.6,42.51,42.52,73300.0,31.3791,31.4012,31.3349,31.3423,73300.0
2014-01-31 11:45:00,42.53,42.55,42.47,42.48,68700.0,31.3496,31.3644,31.3054,31.3128,68700.0
2014-01-31 11:50:00,42.48,42.5,42.42,42.43,64700.0,31.3128,31.3275,31.2686,31.2759,64700.0
2014-01-31 11:55:00,42.42,42.43,42.37,42.43,95900.0,31.2686,31.2759,31.2317,31.2759,95900.0
2014-01-31 12:00:00,42.44,42.45,42.39,42.41,66700.0,31.2833,31.2907,31.2464,31.2612,66700.0
2014-01-31 12:05:00,42.42,42.45,42.4,42.42,58400.0,31.2686,31.2907,31.2538,31.2686,58400.0
2014-01-31 12:10:00,42.43,42.44,42.39,42.4,40900.0,31.2759,31.2833,31.2464,31.2538,40900.0
2014-01-31 12:15:00,42.4,42.41,42.38,42.38,80200.0,31.2538,31.2612,31.2391,31.2391,80200.0
2014-01-31 12:20:00,42.39,42.39,42.33,42.35,53700.0,31.2464,31.2464,31.2022,31.217,53700.0
2014-01-31 12:25:00,42.35,42.37,42.33,42.34,58400.0,31.217,31.2317,31.2022,31.2096,58400.0
2014-01-31 12:30:00,42.35,42.37,42.22,42.26,122300.0,31.217,31.2317,31.1211,31.1506,122300.0
2014-01-31 12:35:00,42.25,42.31,42.25,42.27,98500.0,31.1432,31.1875,31.1432,31.158,98500.0
2014-01-31 12:40:00,42.27,42.28,42.24,42.25,75000.0,31.158,31.1654,31.1359,31.1432,75000.0
2014-01-31 12:45:00,42.25,42.29,42.25,42.26,97800.0,31.1432,31.1727,31.1432,31.1506,97800.0
2014-01-31 12:50:00,42.26,42.3,42.23,42.3,123600.0,31.1506,31.1801,31.1285,31.1801,123600.0
2014-01-31 12:55:00,42.3,42.32,42.27,42.3,141700.0,31.1801,31.1948,31.158,31.1801,141700.0
2014-01-31 13:00:00,42.3,42.35,42.3,42.32,121500.0,31.1801,31.217,31.1801,31.1948,121500.0
2014-01-31 13:05:00,42.32,42.38,42.3,42.37,109600.0,31.1948,31.2391,31.1801,31.2317,109600.0
2014-01-31 13:10:00,42.38,42.38,42.34,42.34,68900.0,31.2391,31.2391,31.2096,31.2096,68900.0
2014-01-31 13:15:00,42.34,42.34,42.26,42.28,110500.0,31.2096,31.2096,31.1506,31.1654,110500.0
2014-01-31 13:20:00,42.29,42.32,42.29,42.31,52400.0,31.1727,31.1948,31.1727,31.1875,52400.0
2014-01-31 13:25:00,42.31,42.32,42.27,42.3,79100.0,31.1875,31.1948,31.158,31.1801,79100.0
2014-01-31 13:30:00,42.31,42.36,42.29,42.3,73800.0,31.1875,31.2243,31.1727,31.1801,73800.0
2014-01-31 13:35:00,42.29,42.3,42.26,42.27,43800.0,31.1727,31.1801,31.1506,31.158,43800.0
2014-01-31 13:40:00,42.27,42.34,42.27,42.3,114500.0,31.158,31.2096,31.158,31.1801,114500.0
2014-01-31 13:45:00,42.3,42.37,42.26,42.34,104000.0,31.1801,31.2317,31.1506,31.2096,104000.0
2014-01-31 13:50:00,42.34,42.35,42.32,42.33,49400.0,31.2096,31.217,31.1948,31.2022,49400.0
2014-01-31 13:55:00,42.32,42.39,42.32,42.39,87600.0,31.1948,31.2464,31.1948,31.2464,87600.0
2014-01-31 14:00:00,42.39,42.39,42.34,42.35,119900.0,31.2464,31.2464,31.2096,31.217,119900.0
2014-01-31 14:05:00,42.35,42.35,42.3,42.33,71600.0,31.217,31.217,31.1801,31.2022,71600.0
2014-01-31 14:10:00,42.34,42.34,42.29,42.3,102000.0,31.2096,31.2096,31.1727,31.1801,102000.0
2014-01-31 14:15:00,42.3,42.31,42.29,42.31,49500.0,31.1801,31.1875,31.1727,31.1875,49500.0
2014-01-31 14:20:00,42.3,42.32,42.29,42.32,115400.0,31.1801,31.1948,31.1727,31.1948,115400.0
2014-01-31 14:25:00,42.32,42.39,42.32,42.39,70100.0,31.1948,31.2464,31.1948,31.2464,70100.0
2014-01-31 14:30:00,42.39,42.41,42.39,42.41,35700.0,31.2464,31.2612,31.2464,31.2612,35700.0
2014-01-31 14:35:00,42.41,42.45,42.4,42.43,73500.0,31.2612,31.2907,31.2538,31.2759,73500.0
2014-01-31 14:40:00,42.43,42.46,42.42,42.45,72400.0,31.2759,31.298,31.2686,31.2907,72400.0
2014-01-31 14:45:00,42.45,42.46,42.41,42.41,64100.0,31.2907,31.298,31.2612,31.2612,64100.0
2014-01-31 14:50:00,42.41,42.42,42.32,42.33,99800.0,31.2612,31.2686,31.1948,31.2022,99800.0
2014-01-31 14:55:00,42.33,42.43,42.33,42.41,123700.0,31.2022,31.2759,31.2022,31.2612,123700.0
2014-01-31 15:00:00,42.41,42.52,42.4,42.51,254100.0,31.2612,31.3423,31.2538,31.3349,254100.0
2014-01-31 15:05:00,42.52,42.52,42.44,42.45,71200.0,31.3423,31.3423,31.2833,31.2907,71200.0
2014-01-31 15:10:00,42.44,42.45,42.37,42.38,71900.0,31.2833,31.2907,31.2317,31.2391,71900.0
2014-01-31 15:15:00,42.38,42.38,42.29,42.29,115500.0,31.2391,31.2391,31.1727,31.1727,115500.0
2014-01-31 15:20:00,42.29,42.33,42.27,42.33,166600.0,31.1727,31.2022,31.158,31.2022,166600.0
2014-01-31 15:25:00,42.34,42.36,42.31,42.33,74600.0,31.2096,31.2243,31.1875,31.2022,74600.0
2014-01-31 15:30:00,42.33,42.36,42.32,42.33,68400.0,31.2022,31.2243,31.1948,31.2022,68400.0
2014-01-31 15:35:00,42.34,42.36,42.29,42.36,85000.0,31.2096,31.2243,31.1727,31.2243,85000.0
2014-01-31 15:40:00,42.35,42.38,42.34,42.37,178400.0,31.217,31.2391,31.2096,31.2317,178400.0
2014-01-31 15:45:00,42.36,42.36,42.31,42.36,162700.0,31.2243,31.2243,31.1875,31.2243,162700.0
2014-01-31 15:50:00,42.37,42.37,42.35,42.36,138500.0,31.2317,31.2317,31.217,31.2243,138500.0
2014-01-31 15:55:00,42.35,42.41,42.33,42.4,960700.0,31.217,31.2612,31.2022,31.2538,960700.0
2014-02-03 09:30:00,42.42,42.5,42.19,42.39,216600.0,31.2686,31.3275,31.099,31.2464,216600.0
2014-02-03 09:35:00,42.38,42.47,42.25,42.26,94500.0,31.2391,31.3054,31.1432,31.1506,94500.0
2014-02-03 09:40:00,42.26,42.3,42.16,42.2,150400.0,31.1506,31.1801,31.0769,31.1064,150400.0
2014-02-03 09:45:00,42.2,42.28,42.12,42.27,226500.0,31.1064,31.1654,31.0474,31.158,226500.0
2014-02-03 09:50:00,42.27,42.31,42.18,42.18,121100.0,31.158,31.1875,31.0916,31.0916,121100.0
2014-02-03 09:55:00,42.18,42.21,42.14,42.21,60900.0,31.0916,31.1138,31.0622,31.1138,60900.0
2014-02-03 10:00:00,42.21,42.21,41.96,42.09,264100.0,31.1138,31.1138,30.9295,31.0253,264100.0
2014-02-03 10:05:00,42.09,42.19,42.06,42.15,117700.0,31.0253,31.099,31.0032,31.0695,117700.0
2014-02-03 10:10:00,42.15,42.2,42.11,42.2,308000.0,31.0695,31.1064,31.04,31.1064,308000.0
2014-02-03 10:15:00,42.21,42.25,42.08,42.22,2517800.0,31.1138,31.1432,31.0179,31.1211,2517800.0
2014-02-03 10:20:00,42.22,42.27,42.18,42.19,165900.0,31.1211,31.158,31.0916,31.099,165900.0
2014-02-03 10:25:00,42.19,42.26,42.18,42.22,843400.0,31.099,31.1506,31.0916,31.1211,843400.0
2014-02-03 10:30:00,42.22,42.22,42.09,42.09,84100.0,31.1211,31.1211,31.0253,31.0253,84100.0
2014-02-03 10:35:00,42.08,42.09,42.04,42.09,123700.0,31.0179,31.0253,30.9884,31.0253,123700.0
2014-02-03 10:40:00,42.08,42.09,42.03,42.08,89000.0,31.0179,31.0253,30.9811,31.0179,89000.0
2014-02-03 10:45:00,42.09,42.1,42.04,42.04,73400.0,31.0253,31.0327,30.9884,30.9884,73400.0
2014-02-03 10:50:00,42.05,42.05,41.97,41.99,107800.0,30.9958,30.9958,30.9368,30.9516,107800.0
2014-02-03 10:55:00,41.98,41.98,41.94,41.98,96000.0,30.9442,30.9442,30.9147,30.9442,96000.0
2014-02-03 11:00:00,41.98,41.99,41.94,41.95,93800.0,30.9442,30.9516,30.9147,30.9221,93800.0
2014-02-03 11:05:00,41.94,41.95,41.9,41.91,141900.0,30.9147,30.9221,30.8853,30.8926,141900.0
2014-02-03 11:10:00,41.91,41.92,41.83,41.86,109200.0,30.8926,30.9,30.8337,30.8558,109200.0
2014-02-03 11:15:00,41.86,41.95,41.84,41.95,131200.0,30.8558,30.9221,30.841,30.9221,131200.0
2014-02-03 11:20:00,41.95,41.95,41.88,41.9,76800.0,30.9221,30.9221,30.8705,30.8853,76800.0
2014-02-03 11:25:00,41.91,41.94,41.88,41.91,107700.0,30.8926,30.9147,30.8705,30.8926,107700.0
2014-02-03 11:30:00,41.9,41.97,41.89,41.95,89300.0,30.8853,30.9368,30.8779,30.9221,89300.0
2014-02-03 11:35:00,41.95,41.98,41.9,41.91,89200.0,30.9221,30.9442,30.8853,30.8926,89200.0
2014-02-03 11:40:00,41.91,41.92,41.87,41.88,44800.0,30.8926,30.9,30.8631,30.8705,44800.0
2014-02-03 11:45:00,41.88,41.9,41.78,41.8,88600.0,30.8705,30.8853,30.7968,30.8115,88600.0
2014-02-03 11:50:00,41.79,41.8,41.75,41.77,77700.0,30.8042,30.8115,30.7747,30.7894,77700.0
2014-02-03 11:55:00,41.77,41.77,41.7,41.71,73100.0,30.7894,30.7894,30.7378,30.7452,73100.0
2014-02-03 12:00:00,41.71,41.71,41.64,41.64,58000.0,30.7452,30.7452,30.6936,30.6936,58000.0
2014-02-03 12:05:00,41.63,41.68,41.62,41.68,90700.0,30.6862,30.7231,30.6789,30.7231,90700.0
2014-02-03 12:10:00,41.67,41.69,41.61,41.66,69400.0,30.7157,30.7305,30.6715,30.7083,69400.0
2014-02-03 12:15:00,41.67,41.69,41.64,41.69,97700.0,30.7157,30.7305,30.6936,30.7305,97700.0
2014-02-03 12:20:00,41.69,41.7,41.65,41.7,69300.0,30.7305,30.7378,30.701,30.7378,69300.0
2014-02-03 12:25:00,41.69,41.72,41.69,41.72,54600.0,30.7305,30.7526,30.7305,30.7526,54600.0
2014-02-03 12:30:00,41.73,41.84,41.71,41.83,49700.0,30.7599,30.841,30.7452,30.8337,49700.0
2014-02-03 12:35:00,41.82,41.84,41.73,41.73,53400.0,30.8263,30.841,30.7599,30.7599,53400.0
2014-02-03 12:40:00,41.74,41.76,41.73,41.75,72000.0,30.7673,30.7821,30.7599,30.7747,72000.0
2014-02-03 12:45:00,41.75,41.76,41.71,41.73,56600.0,30.7747,30.7821,30.7452,30.7599,56600.0
2014-02-03 12:50:00,41.74,41.74,41.68,41.69,33800.0,30.7673,30.7673,30.7231,30.7305,33800.0
2014-02-03 12:55:00,41.69,41.72,41.64,41.64,48800.0,30.7305,30.7526,30.6936,30.6936,48800.0
2014-02-03 13:00:00,41.65,41.67,41.5,41.51,121100.0,30.701,30.7157,30.5904,30.5978,121100.0
2014-02-03 13:05:00,41.5,41.52,41.38,41.43,145400.0,30.5904,30.6051,30.5019,30.5388,145400.0
2014-02-03 13:10:00,41.44,41.51,41.41,41.48,108400.0,30.5462,30.5978,30.5241,30.5757,108400.0
2014-02-03 13:15:00,41.48,41.58,41.48,41.54,114100.0,30.5757,30.6494,30.5757,30.6199,114100.0
2014-02-03 13:20:00,41.54,41.56,41.49,41.49,41500.0,30.6199,30.6346,30.583,30.583,41500.0
2014-02-03 13:25:00,41.49,41.5,41.43,41.46,41600.0,30.583,30.5904,30.5388,30.5609,41600.0
2014-02-03 13:30:00,41.46,41.53,41.43,41.51,56400.0,30.5609,30.6125,30.5388,30.5978,56400.0
2014-02-03 13:35:00,41.52,41.52,41.44,41.45,40300.0,30.6051,30.6051,30.5462,30.5535,40300.0
2014-02-03 13:40:00,41.45,41.52,41.44,41.49,40400.0,30.5535,30.6051,30.5462,30.583,40400.0
2014-02-03 13:45:00,41.49,41.49,41.41,41.45,74700.0,30.583,30.583,30.5241,30.5535,74700.0
2014-02-03 13:50:00,41.45,41.49,41.42,41.49,83100.0,30.5535,30.583,30.5314,30.583,83100.0
2014-02-03 13:55:00,41.5,41.52,41.48,41.5,78600.0,30.5904,30.6051,30.5757,30.5904,78600.0
2014-02-03 14:00:00,41.5,41.57,41.5,41.57,87600.0,30.5904,30.642,30.5904,30.642,87600.0
2014-02-03 14:05:00,41.58,41.58,41.54,41.54,55900.0,30.6494,30.6494,30.6199,30.6199,55900.0
2014-02-03 14:10:00,41.54,41.59,41.53,41.59,36800.0,30.6199,30.6567,30.6125,30.6567,36800.0
2014-02-03 14:15:00,41.59,41.64,41.57,41.62,59300.0,30.6567,30.6936,30.642,30.6789,59300.0
2014-02-03 14:20:00,41.62,41.62,41.58,41.59,67300.0,30.6789,30.6789,30.6494,30.6567,67300.0
2014-02-03 14:25:00,41.59,41.61,41.56,41.6,40600.0,30.6567,30.6715,30.6346,30.6641,40600.0
2014-02-03 14:30:00,41.59,41.59,41.5,41.5,56500.0,30.6567,30.6567,30.5904,30.5904,56500.0
2014-02-03 14:35:00,41.51,41.55,41.5,41.52,61900.0,30.5978,30.6273,30.5904,30.6051,61900.0
2014-02-03 14:40:00,41.52,41.55,41.47,41.5,62000.0,30.6051,30.6273,30.5683,30.5904,62000.0
2014-02-03 14:45:00,41.5,41.53,41.48,41.5,50000.0,30.5904,30.6125,30.5757,30.5904,50000.0
2014-02-03 14:50:00,41.5,41.52,41.43,41.45,83700.0,30.5904,30.6051,30.5388,30.5535,83700.0
2014-02-03 14:55:00,41.44,41.48,41.43,41.45,92600.0,30.5462,30.5757,30.5388,30.5535,92600.0
2014-02-03 15:00:00,41.44,41.49,41.44,41.49,77400.0,30.5462,30.583,30.5462,30.583,77400.0
2014-02-03 15:05:00,41.48,41.51,41.48,41.49,62700.0,30.5757,30.5978,30.5757,30.583,62700.0
2014-02-03 15:10:00,41.49,41.5,41.45,41.5,130300.0,30.583,30.5904,30.5535,30.5904,130300.0
2014-02-03 15:15:00,41.5,41.52,41.48,41.49,51700.0,30.5904,30.6051,30.5757,30.583,51700.0
2014-02-03 15:20:00,41.49,41.51,41.45,41.47,91500.0,30.583,30.5978,30.5535,30.5683,91500.0
2014-02-03 15:25:00,41.48,41.56,41.46,41.54,122700.0,30.5757,30.6346,30.5609,30.6199,122700.0
2014-02-03 15:30:00,41.55,41.6,41.5,41.5,149200.0,30.6273,30.6641,30.5904,30.5904,149200.0
2014-02-03 15:35:00,41.51,41.54,41.48,41.5,115700.0,30.5978,30.6199,30.5757,30.5904,115700.0
2014-02-03 15:40:00,41.51,41.51,41.46,41.46,131700.0,30.5978,30.5978,30.5609,30.5609,131700.0
2014-02-03 15:45:00,41.47,41.47,41.41,41.44,210400.0,30.5683,30.5683,30.5241,30.5462,210400.0
2014-02-03 15:50:00,41.44,41.53,41.39,41.53,358700.0,30.5462,30.6125,30.5093,30.6125,358700.0
2014-02-03 15:55:00,41.53,41.56,41.49,41.5,499200.0,30.6125,30.6346,30.583,30.5904,499200.0
2014-02-04 09:30:00,41.6,41.7,41.42,41.68,200700.0,30.6641,30.7378,30.5314,30.7231,200700.0
2014-02-04 09:35:00,41.7,41.7,41.4,41.49,129800.0,30.7378,30.7378,30.5167,30.583,129800.0
2014-02-04 09:40:00,41.48,41.55,41.34,41.38,197100.0,30.5757,30.6273,30.4725,30.5019,197100.0
2014-02-04 09:45:00,41.39,41.42,41.32,41.34,198300.0,30.5093,30.5314,30.4577,30.4725,198300.0
2014-02-04 09:50:00,41.38,41.39,41.34,41.35,234600.0,30.5019,30.5093,30.4725,30.4798,234600.0
2014-02-04 09:55:00,41.36,41.4,41.34,41.35,268000.0,30.4872,30.5167,30.4725,30.4798,268000.0
2014-02-04 10:00:00,41.36,41.4,41.31,41.31,245300.0,30.4872,30.5167,30.4504,30.4504,245300.0
2014-02-04 10:05:00,41.32,41.33,41.23,41.28,166200.0,30.4577,30.4651,30.3914,30.4282,166200.0
2014-02-04 10:10:00,41.29,41.32,41.13,41.17,322900.0,30.4356,30.4577,30.3177,30.3472,322900.0
2014-02-04 10:15:00,41.17,41.21,41.06,41.07,241700.0,30.3472,30.3766,30.2661,30.2734,241700.0
2014-02-04 10:20:00,41.06,41.07,40.94,41.01,350500.0,30.2661,30.2734,30.1776,30.2292,350500.0
2014-02-04 10:25:00,41.0,41.11,40.96,41.11,158900.0,30.2218,30.3029,30.1924,30.3029,158900.0
2014-02-04 10:30:00,41.11,41.16,41.08,41.09,311300.0,30.3029,30.3398,30.2808,30.2882,311300.0
2014-02-04 10:35:00,41.09,41.09,40.97,41.0,175400.0,30.2882,30.2882,30.1997,30.2218,175400.0
2014-02-04 10:40:00,40.99,41.04,40.96,40.96,103000.0,30.2145,30.2513,30.1924,30.1924,103000.0
2014-02-04 10:45:00,40.96,41.0,40.94,40.97,56500.0,30.1924,30.2218,30.1776,30.1997,56500.0
2014-02-04 10:50:00,40.98,40.99,40.93,40.96,64600.0,30.2071,30.2145,30.1702,30.1924,64600.0
2014-02-04 10:55:00,40.97,40.98,40.94,40.98,63500.0,30.1997,30.2071,30.1776,30.2071,63500.0
2014-02-04 11:00:00,40.98,41.11,40.96,41.08,125300.0,30.2071,30.3029,30.1924,30.2808,125300.0
2014-02-04 11:05:00,41.09,41.1,41.04,41.04,85600.0,30.2882,30.2956,30.2513,30.2513,85600.0
2014-02-04 11:10:00,41.05,41.05,40.98,41.02,128300.0,30.2587,30.2587,30.2071,30.2366,128300.0
2014-02-04 11:15:00,41.01,41.02,40.95,40.96,116400.0,30.2292,30.2366,30.185,30.1924,116400.0
2014-02-04 11:20:00,40.96,41.0,40.96,41.0,80400.0,30.1924,30.2218,30.1924,30.2218,80400.0
2014-02-04 11:25:00,41.01,41.01,40.96,40.99,56500.0,30.2292,30.2292,30.1924,30.2145,56500.0
2014-02-04 11:30:00,41.0,41.07,41.0,41.07,62200.0,30.2218,30.2734,30.2218,30.2734,62200.0
2014-02-04 11:35:00,41.08,41.14,41.08,41.12,33400.0,30.2808,30.325,30.2808,30.3103,33400.0
2014-02-04 11:40:00,41.13,41.19,41.09,41.18,90000.0,30.3177,30.3619,30.2882,30.3545,90000.0
2014-02-04 11:45:00,41.18,41.21,41.18,41.19,65900.0,30.3545,30.3766,30.3545,30.3619,65900.0
2014-02-04 11:50:00,41.19,41.19,41.1,41.1,57400.0,30.3619,30.3619,30.2956,30.2956,57400.0
2014-02-04 11:55:00,41.11,41.12,41.09,41.12,146600.0,30.3029,30.3103,30.2882,30.3103,146600.0
2014-02-04 12:00:00,41.13,41.16,41.13,41.16,129600.0,30.3177,30.3398,30.3177,30.3398,129600.0
2014-02-04 12:05:00,41.17,41.19,41.12,41.14,59000.0,30.3472,30.3619,30.3103,30.325,59000.0
2014-02-04 12:10:00,41.14,41.16,41.14,41.14,78500.0,30.325,30.3398,30.325,30.325,78500.0
2014-02-04 12:15:00,41.14,41.16,41.11,41.11,66100.0,30.325,30.3398,30.3029,30.3029,66100.0
2014-02-04 12:20:00,41.11,41.11,41.04,41.04,91100.0,30.3029,30.3029,30.2513,30.2513,91100.0
2014-02-04 12:25:00,41.04,41.11,41.04,41.07,126100.0,30.2513,30.3029,30.2513,30.2734,126100.0
2014-02-04 12:30:00,41.07,41.07,41.03,41.04,58700.0,30.2734,30.2734,30.244,30.2513,58700.0
2014-02-04 12:35:00,41.04,41.04,40.99,41.01,44600.0,30.2513,30.2513,30.2145,30.2292,44600.0
2014-02-04 12:40:00,41.0,41.02,41.0,41.02,68300.0,30.2218,30.2366,30.2218,30.2366,68300.0
2014-02-04 12:45:00,41.02,41.04,41.0,41.0,65900.0,30.2366,30.2513,30.2218,30.2218,65900.0
2014-02-04 12:50:00,41.0,41.01,40.98,40.99,77300.0,30.2218,30.2292,30.2071,30.2145,77300.0
2014-02-04 12:55:00,40.99,41.02,40.99,41.01,25700.0,30.2145,30.2366,30.2145,30.2292,25700.0
2014-02-04 13:00:00,41.01,41.07,41.01,41.05,88100.0,30.2292,30.2734,30.2292,30.2587,88100.0
2014-02-04 13:05:00,41.05,41.13,41.05,41.1,51600.0,30.2587,30.3177,30.2587,30.2956,51600.0
2014-02-04 13:10:00,41.1,41.11,41.0,41.0,57700.0,30.2956,30.3029,30.2218,30.2218,57700.0
2014-02-04 13:15:00,41.01,41.01,40.99,41.0,65300.0,30.2292,30.2292,30.2145,30.2218,65300.0
2014-02-04 13:20:00,41.0,41.01,40.97,41.0,44400.0,30.2218,30.2292,30.1997,30.2218,44400.0
2014-02-04 13:25:00,41.0,41.01,40.98,40.99,59500.0,30.2218,30.2292,30.2071,30.2145,59500.0
2014-02-04 13:30:00,41.0,41.01,40.99,41.01,25700.0,30.2218,30.2292,30.2145,30.2292,25700.0
2014-02-04 13:35:00,41.01,41.01,40.95,41.0,149800.0,30.2292,30.2292,30.185,30.2218,149800.0
2014-02-04 13:40:00,41.0,41.0,40.98,40.99,54300.0,30.2218,30.2218,30.2071,30.2145,54300.0
2014-02-04 13:45:00,40.99,41.0,40.94,40.95,55200.0,30.2145,30.2218,30.1776,30.185,55200.0
2014-02-04 13:50:00,40.95,40.97,40.89,40.93,79900.0,30.185,30.1997,30.1408,30.1702,79900.0
2014-02-04 13:55:00,40.94,40.94,40.89,40.93,49200.0,30.1776,30.1776,30.1408,30.1702,49200.0
2014-02-04 14:00:00,40.93,40.94,40.89,40.93,51200.0,30.1702,30.1776,30.1408,30.1702,51200.0
2014-02-04 14:05:00,40.94,40.96,40.92,40.95,34300.0,30.1776,30.1924,30.1629,30.185,34300.0
2014-02-04 14:10:00,40.94,40.99,40.94,40.99,33200.0,30.1776,30.2145,30.1776,30.2145,33200.0
2014-02-04 14:15:00,40.99,41.0,40.95,40.95,127400.0,30.2145,30.2218,30.185,30.185,127400.0
2014-02-04 14:20:00,40.95,40.98,40.94,40.96,133500.0,30.185,30.2071,30.1776,30.1924,133500.0
2014-02-04 14:25:00,40.96,40.97,40.95,40.96,63700.0,30.1924,30.1997,30.185,30.1924,63700.0
2014-02-04 14:30:00,40.96,40.99,40.92,40.97,78400.0,30.1924,30.2145,30.1629,30.1997,78400.0
2014-02-04 14:35:00,40.96,40.97,40.95,40.95,54000.0,30.1924,30.1997,30.185,30.185,54000.0
2014-02-04 14:40:00,40.96,41.01,40.96,40.97,79800.0,30.1924,30.2292,30.1924,30.1997,79800.0
2014-02-04 14:45:00,40.97,40.98,40.95,40.96,51100.0,30.1997,30.2071,30.185,30.1924,51100.0
2014-02-04 14:50:00,40.96,41.0,40.96,41.0,49400.0,30.1924,30.2218,30.1924,30.2218,49400.0
2014-02-04 14:55:00,41.0,41.01,40.97,41.01,66500.0,30.2218,30.2292,30.1997,30.2292,66500.0
2014-02-04 15:00:00,41.01,41.04,40.99,41.01,155700.0,30.2292,30.2513,30.2145,30.2292,155700.0
2014-02-04 15:05:00,41.01,41.03,41.0,41.03,71400.0,30.2292,30.244,30.2218,30.244,71400.0
2014-02-04 15:10:00,41.02,41.04,41.01,41.03,50300.0,30.2366,30.2513,30.2292,30.244,50300.0
2014-02-04 15:15:00,41.04,41.04,41.0,41.01,80600.0,30.2513,30.2513,30.2218,30.2292,80600.0
2014-02-04 15:20:00,41.01,41.03,40.96,40.96,107600.0,30.2292,30.244,30.1924,30.1924,107600.0
2014-02-04 15:25:00,40.97,40.97,40.87,40.88,160300.0,30.1997,30.1997,30.126,30.1334,160300.0
2014-02-04 15:30:00,40.89,40.98,40.85,40.97,153100.0,30.1408,30.2071,30.1113,30.1997,153100.0
2014-02-04 15:35:00,40.97,41.01,40.96,41.0,117900.0,30.1997,30.2292,30.1924,30.2218,117900.0
2014-02-04 15:40:00,40.99,41.02,40.98,41.01,114000.0,30.2145,30.2366,30.2071,30.2292,114000.0
2014-02-04 15:45:00,41.01,41.04,41.01,41.01,128800.0,30.2292,30.2513,30.2292,30.2292,128800.0
2014-02-04 15:50:00,41.02,41.08,40.99,41.06,213500.0,30.2366,30.2808,30.2145,30.2661,213500.0
2014-02-04 15:55:00,41.06,41.08,40.88,40.88,727000.0,30.2661,30.2808,30.1334,30.1334,727000.0
2014-02-05 09:30:00,40.63,40.72,40.45,40.72,194700.0,29.9491,30.0155,29.8164,30.0155,194700.0
2014-02-05 09:35:00,40.72,40.77,40.68,40.72,150600.0,30.0155,30.0523,29.986,30.0155,150600.0
2014-02-05 09:40:00,40.71,40.78,40.67,40.73,112800.0,30.0081,30.0597,29.9786,30.0228,112800.0
2014-02-05 09:45:00,40.73,40.73,40.61,40.62,238700.0,30.0228,30.0228,29.9344,29.9417,238700.0
2014-02-05 09:50:00,40.63,40.71,40.63,40.7,74400.0,29.9491,30.0081,29.9491,30.0007,74400.0
2014-02-05 09:55:00,40.71,40.73,40.69,40.71,135900.0,30.0081,30.0228,29.9933,30.0081,135900.0
2014-02-05 10:00:00,40.71,40.79,40.64,40.68,449000.0,30.0081,30.067,29.9565,29.986,449000.0
2014-02-05 10:05:00,40.67,40.67,40.5,40.5,220400.0,29.9786,29.9786,29.8533,29.8533,220400.0
2014-02-05 10:10:00,40.49,40.53,40.43,40.47,247400.0,29.8459,29.8754,29.8017,29.8312,247400.0
2014-02-05 10:15:00,40.47,40.5,40.38,40.41,192300.0,29.8312,29.8533,29.7648,29.7869,192300.0
2014-02-05 10:20:00,40.41,40.45,40.33,40.35,196400.0,29.7869,29.8164,29.728,29.7427,196400.0
2014-02-05 10:25:00,40.34,40.48,40.33,40.44,162700.0,29.7353,29.8385,29.728,29.8091,162700.0
2014-02-05 10:30:00,40.45,40.48,40.41,40.44,190800.0,29.8164,29.8385,29.7869,29.8091,190800.0
2014-02-05 10:35:00,40.43,40.43,40.35,40.38,297800.0,29.8017,29.8017,29.7427,29.7648,297800.0
2014-02-05 10:40:00,40.39,40.48,40.38,40.43,236100.0,29.7722,29.8385,29.7648,29.8017,236100.0
2014-02-05 10:45:00,40.44,40.47,40.37,40.41,158000.0,29.8091,29.8312,29.7575,29.7869,158000.0
2014-02-05 10:50:00,40.42,40.46,40.37,40.44,111300.0,29.7943,29.8238,29.7575,29.8091,111300.0
2014-02-05 10:55:00,40.43,40.49,40.43,40.48,106700.0,29.8017,29.8459,29.8017,29.8385,106700.0
2014-02-05 11:00:00,40.48,40.48,40.41,40.46,148800.0,29.8385,29.8385,29.7869,29.8238,148800.0
2014-02-05 11:05:00,40.46,40.47,40.42,40.46,76700.0,29.8238,29.8312,29.7943,29.8238,76700.0
2014-02-05 11:10:00,40.44,40.57,40.44,40.56,91400.0,29.8091,29.9049,29.8091,29.8975,91400.0
2014-02-05 11:15:00,40.56,40.58,40.53,40.53,97900.0,29.8975,29.9123,29.8754,29.8754,97900.0
2014-02-05 11:20:00,40.54,40.62,40.54,40.59,79700.0,29.8828,29.9417,29.8828,29.9196,79700.0
2014-02-05 11:25:00,40.59,40.66,40.56,40.65,90700.0,29.9196,29.9712,29.8975,29.9639,90700.0
2014-02-05 11:30:00,40.66,40.69,40.63,40.65,75000.0,29.9712,29.9933,29.9491,29.9639,75000.0
2014-02-05 11:35:00,40.66,40.69,40.64,40.68,68200.0,29.9712,29.9933,29.9565,29.986,68200.0
2014-02-05 11:40:00,40.68,40.71,40.67,40.69,71200.0,29.986,30.0081,29.9786,29.9933,71200.0
2014-02-05 11:45:00,40.7,40.83,40.7,40.77,83800.0,30.0007,30.0965,30.0007,30.0523,83800.0
2014-02-05 11:50:00,40.77,40.84,40.76,40.8,118800.0,30.0523,30.1039,30.0449,30.0744,118800.0
2014-02-05 11:55:00,40.8,40.9,40.79,40.87,122700.0,30.0744,30.1481,30.067,30.126,122700.0
2014-02-05 12:00:00,40.87,40.92,40.87,40.88,73000.0,30.126,30.1629,30.126,30.1334,73000.0
2014-02-05 12:05:00,40.89,40.95,40.89,40.94,36000.0,30.1408,30.185,30.1408,30.1776,36000.0
2014-02-05 12:10:00,40.94,40.94,40.89,40.91,79700.0,30.1776,30.1776,30.1408,30.1555,79700.0
2014-02-05 12:15:00,40.91,40.94,40.85,40.94,72900.0,30.1555,30.1776,30.1113,30.1776,72900.0
2014-02-05 12:20:00,40.93,40.99,40.91,40.95,62000.0,30.1702,30.2145,30.1555,30.185,62000.0
2014-02-05 12:25:00,40.96,40.98,40.92,40.93,67000.0,30.1924,30.2071,30.1629,30.1702,67000.0
2014-02-05 12:30:00,40.93,40.97,40.93,40.95,59800.0,30.1702,30.1997,30.1702,30.185,59800.0
2014-02-05 12:35:00,40.94,40.97,40.92,40.92,38500.0,30.1776,30.1997,30.1629,30.1629,38500.0
2014-02-05 12:40:00,40.92,40.98,40.92,40.95,55300.0,30.1629,30.2071,30.1629,30.185,55300.0
2014-02-05 12:45:00,40.95,40.96,40.92,40.93,52500.0,30.185,30.1924,30.1629,30.1702,52500.0
2014-02-05 12:50:00,40.93,40.93,40.89,40.91,35100.0,30.1702,30.1702,30.1408,30.1555,35100.0
2014-02-05 12:55:00,40.91,40.94,40.9,40.93,48800.0,30.1555,30.1776,30.1481,30.1702,48800.0
2014-02-05 13:00:00,40.94,41.05,40.94,41.05,61300.0,30.1776,30.2587,30.1776,30.2587,61300.0
2014-02-05 13:05:00,41.05,41.12,41.03,41.12,56100.0,30.2587,30.3103,30.244,30.3103,56100.0
2014-02-05 13:10:00,41.13,41.13,41.07,41.07,62900.0,30.3177,30.3177,30.2734,30.2734,62900.0
2014-02-05 13:15:00,41.08,41.11,41.06,41.08,33600.0,30.2808,30.3029,30.2661,30.2808,33600.0
2014-02-05 13:20:00,41.09,41.09,41.05,41.05,34100.0,30.2882,30.2882,30.2587,30.2587,34100.0
2014-02-05 13:25:00,41.05,41.06,41.01,41.05,64000.0,30.2587,30.2661,30.2292,30.2587,64000.0
2014-02-05 13:30:00,41.06,41.07,41.04,41.06,22200.0,30.2661,30.2734,30.2513,30.2661,22200.0
2014-02-05 13:35:00,41.06,41.08,41.05,41.05,35300.0,30.2661,30.2808,30.2587,30.2587,35300.0
2014-02-05 13:40:00,41.06,41.13,41.06,41.07,56900.0,30.2661,30.3177,30.2661,30.2734,56900.0
2014-02-05 13:45:00,41.07,41.07,41.02,41.02,79100.0,30.2734,30.2734,30.2366,30.2366,79100.0
2014-02-05 13:50:00,41.02,41.07,41.01,41.06,79200.0,30.2366,30.2734,30.2292,30.2661,79200.0
2014-02-05 13:55:00,41.06,41.08,41.05,41.05,35400.0,30.2661,30.2808,30.2587,30.2587,35400.0
2014-02-05 14:00:00,41.05,41.13,41.05,41.08,95000.0,30.2587,30.3177,30.2587,30.2808,95000.0
2014-02-05 14:05:00,41.08,41.08,41.03,41.08,86200.0,30.2808,30.2808,30.244,30.2808,86200.0
2014-02-05 14:10:00,41.09,41.1,41.03,41.05,57100.0,30.2882,30.2956,30.244,30.2587,57100.0
2014-02-05 14:15:00,41.05,41.06,41.04,41.04,18000.0,30.2587,30.2661,30.2513,30.2513,18000.0
2014-02-05 14:20:00,41.04,41.08,41.04,41.06,37500.0,30.2513,30.2808,30.2513,30.2661,37500.0
2014-02-05 14:25:00,41.07,41.08,41.04,41.08,44700.0,30.2734,30.2808,30.2513,30.2808,44700.0
2014-02-05 14:30:00,41.07,41.1,41.05,41.08,46300.0,30.2734,30.2956,30.2587,30.2808,46300.0
2014-02-05 14:35:00,41.08,41.09,40.94,40.97,81300.0,30.2808,30.2882,30.1776,30.1997,81300.0
2014-02-05 14:40:00,40.97,41.03,40.97,41.03,29700.0,30.1997,30.244,30.1997,30.244,29700.0
2014-02-05 14:45:00,41.03,41.04,40.98,41.02,44100.0,30.244,30.2513,30.2071,30.2366,44100.0
2014-02-05 14:50:00,41.01,41.04,40.98,40.98,37300.0,30.2292,30.2513,30.2071,30.2071,37300.0
2014-02-05 14:55:00,40.98,40.98,40.93,40.95,30400.0,30.2071,30.2071,30.1702,30.185,30400.0
2014-02-05 15:00:00,40.95,40.97,40.92,40.93,69500.0,30.185,30.1997,30.1629,30.1702,69500.0
2014-02-05 15:05:00,40.92,40.96,40.92,40.94,73600.0,30.1629,30.1924,30.1629,30.1776,73600.0
2014-02-05 15:10:00,40.95,40.98,40.92,40.97,70800.0,30.185,30.2071,30.1629,30.1997,70800.0
2014-02-05 15:15:00,40.96,40.98,40.93,40.96,43500.0,30.1924,30.2071,30.1702,30.1924,43500.0
2014-02-05 15:20:00,40.96,40.96,40.93,40.94,60600.0,30.1924,30.1924,30.1702,30.1776,60600.0
2014-02-05 15:25:00,40.94,41.02,40.94,41.02,72200.0,30.1776,30.2366,30.1776,30.2366,72200.0
2014-02-05 15:30:00,41.02,41.09,41.0,41.09,296500.0,30.2366,30.2882,30.2218,30.2882,296500.0
2014-02-05 15:35:00,41.09,41.09,41.0,41.06,297400.0,30.2882,30.2882,30.2218,30.2661,297400.0
2014-02-05 15:40:00,41.05,41.05,40.99,41.03,96000.0,30.2587,30.2587,30.2145,30.244,96000.0
2014-02-05 15:45:00,41.03,41.08,41.03,41.07,124400.0,30.244,30.2808,30.244,30.2734,124400.0
2014-02-05 15:50:00,41.06,41.08,40.97,40.98,167900.0,30.2661,30.2808,30.1997,30.2071,167900.0
2014-02-05 15:55:00,40.98,41.01,40.97,40.97,442300.0,30.2071,30.2292,30.1997,30.1997,442300.0
2014-02-06 09:30:00,41.19,41.25,41.0,41.15,119400.0,30.3619,30.4061,30.2218,30.3324,119400.0
2014-02-06 09:35:00,41.15,41.25,41.05,41.06,61200.0,30.3324,30.4061,30.2587,30.2661,61200.0
2014-02-06 09:40:00,41.06,41.19,41.04,41.16,51400.0,30.2661,30.3619,30.2513,30.3398,51400.0
2014-02-06 09:45:00,41.15,41.25,41.15,41.24,35700.0,30.3324,30.4061,30.3324,30.3988,35700.0
2014-02-06 09:50:00,41.24,41.28,41.24,41.27,29700.0,30.3988,30.4282,30.3988,30.4209,29700.0
2014-02-06 09:55:00,41.26,41.37,41.26,41.37,56400.0,30.4135,30.4946,30.4135,30.4946,56400.0
2014-02-06 10:00:00,41.37,41.37,41.3,41.36,51200.0,30.4946,30.4946,30.443,30.4872,51200.0
2014-02-06 10:05:00,41.37,41.37,41.31,41.31,53200.0,30.4946,30.4946,30.4504,30.4504,53200.0
2014-02-06 10:10:00,41.31,41.32,41.28,41.28,65600.0,30.4504,30.4577,30.4282,30.4282,65600.0
2014-02-06 10:15:00,41.27,41.3,41.27,41.28,64100.0,30.4209,30.443,30.4209,30.4282,64100.0
2014-02-06 10:20:00,41.28,41.31,41.25,41.28,49400.0,30.4282,30.4504,30.4061,30.4282,49400.0
2014-02-06 10:25:00,41.28,41.32,41.28,41.3,55500.0,30.4282,30.4577,30.4282,30.443,55500.0
2014-02-06 10:30:00,41.3,41.33,41.28,41.32,100000.0,30.443,30.4651,30.4282,30.4577,100000.0
2014-02-06 10:35:00,41.31,41.33,41.27,41.29,42500.0,30.4504,30.4651,30.4209,30.4356,42500.0
2014-02-06 10:40:00,41.29,41.37,41.29,41.33,36500.0,30.4356,30.4946,30.4356,30.4651,36500.0
2014-02-06 10:45:00,41.34,41.35,41.31,41.33,44700.0,30.4725,30.4798,30.4504,30.4651,44700.0
2014-02-06 10:50:00,41.33,41.38,41.3,41.38,41100.0,30.4651,30.5019,30.443,30.5019,41100.0
2014-02-06 10:55:00,41.37,41.42,41.36,41.42,55800.0,30.4946,30.5314,30.4872,30.5314,55800.0
2014-02-06 11:00:00,41.42,41.43,41.38,41.41,40500.0,30.5314,30.5388,30.5019,30.5241,40500.0
2014-02-06 11:05:00,41.41,41.44,41.39,41.41,42300.0,30.5241,30.5462,30.5093,30.5241,42300.0
2014-02-06 11:10:00,41.41,41.43,41.36,41.38,55200.0,30.5241,30.5388,30.4872,30.5019,55200.0
2014-02-06 11:15:00,41.38,41.39,41.28,41.28,76200.0,30.5019,30.5093,30.4282,30.4282,76200.0
2014-02-06 11:20:00,41.29,41.32,41.26,41.27,49700.0,30.4356,30.4577,30.4135,30.4209,49700.0
2014-02-06 11:25:00,41.26,41.3,41.26,41.29,34500.0,30.4135,30.443,30.4135,30.4356,34500.0
2014-02-06 11:30:00,41.3,41.33,41.29,41.29,41700.0,30.443,30.4651,30.4356,30.4356,41700.0
2014-02-06 11:35:00,41.29,41.33,41.26,41.27,44300.0,30.4356,30.4651,30.4135,30.4209,44300.0
2014-02-06 11:40:00,41.26,41.3,41.26,41.29,36300.0,30.4135,30.443,30.4135,30.4356,36300.0
2014-02-06 11:45:00,41.29,41.33,41.29,41.33,27700.0,30.4356,30.4651,30.4356,30.4651,27700.0
2014-02-06 11:50:00,41.33,41.34,41.28,41.28,57400.0,30.4651,30.4725,30.4282,30.4282,57400.0
2014-02-06 11:55:00,41.28,41.28,41.23,41.27,33500.0,30.4282,30.4282,30.3914,30.4209,33500.0
2014-02-06 12:00:00,41.28,41.34,41.28,41.32,41100.0,30.4282,30.4725,30.4282,30.4577,41100.0
2014-02-06 12:05:00,41.32,41.33,41.31,41.32,33400.0,30.4577,30.4651,30.4504,30.4577,33400.0
2014-02-06 12:10:00,41.32,41.33,41.29,41.32,38700.0,30.4577,30.4651,30.4356,30.4577,38700.0
2014-02-06 12:15:00,41.32,41.33,41.3,41.3,32100.0,30.4577,30.4651,30.443,30.443,32100.0
2014-02-06 12:20:00,41.3,41.34,41.29,41.32,57500.0,30.443,30.4725,30.4356,30.4577,57500.0
2014-02-06 12:25:00,41.31,41.31,41.29,41.3,31700.0,30.4504,30.4504,30.4356,30.443,31700.0
2014-02-06 12:30:00,41.29,41.29,41.26,41.27,24800.0,30.4356,30.4356,30.4135,30.4209,24800.0
2014-02-06 12:35:00,41.27,41.29,41.25,41.29,27500.0,30.4209,30.4356,30.4061,30.4356,27500.0
2014-02-06 12:40:00,41.3,41.32,41.28,41.3,46100.0,30.443,30.4577,30.4282,30.443,46100.0
2014-02-06 12:45:00,41.31,41.33,41.28,41.29,23800.0,30.4504,30.4651,30.4282,30.4356,23800.0
2014-02-06 12:50:00,41.29,41.31,41.28,41.31,16300.0,30.4356,30.4504,30.4282,30.4504,16300.0
2014-02-06 12:55:00,41.31,41.33,41.3,41.33,49400.0,30.4504,30.4651,30.443,30.4651,49400.0
2014-02-06 13:00:00,41.33,41.34,41.3,41.33,40400.0,30.4651,30.4725,30.443,30.4651,40400.0
2014-02-06 13:05:00,41.32,41.33,41.3,41.3,33000.0,30.4577,30.4651,30.443,30.443,33000.0
2014-02-06 13:10:00,41.31,41.33,41.28,41.28,34500.0,30.4504,30.4651,30.4282,30.4282,34500.0
2014-02-06 13:15:00,41.29,41.29,41.25,41.25,37700.0,30.4356,30.4356,30.4061,30.4061,37700.0
2014-02-06 13:20:00,41.25,41.28,41.23,41.23,29100.0,30.4061,30.4282,30.3914,30.3914,29100.0
2014-02-06 13:25:00,41.23,41.25,41.22,41.23,37100.0,30.3914,30.4061,30.384,30.3914,37100.0
2014-02-06 13:30:00,41.24,41.25,41.19,41.2,79100.0,30.3988,30.4061,30.3619,30.3693,79100.0
2014-02-06 13:35:00,41.21,41.22,41.2,41.2,22200.0,30.3766,30.384,30.3693,30.3693,22200.0
2014-02-06 13:40:00,41.2,41.25,41.2,41.24,15000.0,30.3693,30.4061,30.3693,30.3988,15000.0
2014-02-06 13:45:00,41.25,41.29,41.25,41.26,35100.0,30.4061,30.4356,30.4061,30.4135,35100.0
2014-02-06 13:50:00,41.26,41.28,41.26,41.27,21500.0,30.4135,30.4282,30.4135,30.4209,21500.0
2014-02-06 13:55:00,41.27,41.28,41.25,41.27,36700.0,30.4209,30.4282,30.4061,30.4209,36700.0
2014-02-06 14:00:00,41.26,41.28,41.23,41.25,86300.0,30.4135,30.4282,30.3914,30.4061,86300.0
2014-02-06 14:05:00,41.26,41.26,41.23,41.26,24700.0,30.4135,30.4135,30.3914,30.4135,24700.0
2014-02-06 14:10:00,41.26,41.28,41.23,41.28,57800.0,30.4135,30.4282,30.3914,30.4282,57800.0
2014-02-06 14:15:00,41.27,41.28,41.22,41.24,125700.0,30.4209,30.4282,30.384,30.3988,125700.0
2014-02-06 14:20:00,41.24,41.3,41.24,41.3,54900.0,30.3988,30.443,30.3988,30.443,54900.0
2014-02-06 14:25:00,41.3,41.31,41.28,41.3,36700.0,30.443,30.4504,30.4282,30.443,36700.0
2014-02-06 14:30:00,41.31,41.32,41.28,41.3,59800.0,30.4504,30.4577,30.4282,30.443,59800.0
2014-02-06 14:35:00,41.31,41.32,41.29,41.3,50900.0,30.4504,30.4577,30.4356,30.443,50900.0
2014-02-06 14:40:00,41.3,41.31,41.28,41.29,36900.0,30.443,30.4504,30.4282,30.4356,36900.0
2014-02-06 14:45:00,41.3,41.31,41.28,41.29,38100.0,30.443,30.4504,30.4282,30.4356,38100.0
2014-02-06 14:50:00,41.28,41.3,41.28,41.28,32800.0,30.4282,30.443,30.4282,30.4282,32800.0
2014-02-06 14:55:00,41.28,41.29,41.25,41.27,76300.0,30.4282,30.4356,30.4061,30.4209,76300.0
2014-02-06 15:00:00,41.27,41.27,41.24,41.27,58200.0,30.4209,30.4209,30.3988,30.4209,58200.0
2014-02-06 15:05:00,41.26,41.28,41.25,41.28,87200.0,30.4135,30.4282,30.4061,30.4282,87200.0
2014-02-06 15:10:00,41.28,41.29,41.23,41.23,58600.0,30.4282,30.4356,30.3914,30.3914,58600.0
2014-02-06 15:15:00,41.23,41.25,41.21,41.25,59700.0,30.3914,30.4061,30.3766,30.4061,59700.0
2014-02-06 15:20:00,41.25,41.27,41.21,41.21,51300.0,30.4061,30.4209,30.3766,30.3766,51300.0
2014-02-06 15:25:00,41.22,41.25,41.21,41.23,63900.0,30.384,30.4061,30.3766,30.3914,63900.0
2014-02-06 15:30:00,41.23,41.24,41.22,41.24,84300.0,30.3914,30.3988,30.384,30.3988,84300.0
2014-02-06 15:35:00,41.24,41.26,41.22,41.26,91400.0,30.3988,30.4135,30.384,30.4135,91400.0
2014-02-06 15:40:00,41.26,41.28,41.26,41.26,49400.0,30.4135,30.4282,30.4135,30.4135,49400.0
2014-02-06 15:45:00,41.25,41.29,41.2,41.21,136600.0,30.4061,30.4356,30.3693,30.3766,136600.0
2014-02-06 15:50:00,41.21,41.24,41.21,41.23,102200.0,30.3766,30.3988,30.3766,30.3914,102200.0
2014-02-06 15:55:00,41.22,41.26,41.22,41.22,184400.0,30.384,30.4135,30.384,30.384,184400.0
2014-02-07 09:30:00,41.56,41.69,41.29,41.42,120900.0,30.6346,30.7305,30.4356,30.5314,120900.0
2014-02-07 09:35:00,41.45,41.51,41.42,41.48,76100.0,30.5535,30.5978,30.5314,30.5757,76100.0
2014-02-07 09:40:00,41.49,41.65,41.47,41.65,145600.0,30.583,30.701,30.5683,30.701,145600.0
2014-02-07 09:45:00,41.65,41.67,41.6,41.65,105400.0,30.701,30.7157,30.6641,30.701,105400.0
2014-02-07 09:50:00,41.65,41.67,41.58,41.59,128900.0,30.701,30.7157,30.6494,30.6567,128900.0
2014-02-07 09:55:00,41.58,41.65,41.58,41.64,110400.0,30.6494,30.701,30.6494,30.6936,110400.0
2014-02-07 10:00:00,41.64,41.68,41.59,41.6,112500.0,30.6936,30.7231,30.6567,30.6641,112500.0
2014-02-07 10:05:00,41.6,41.6,41.48,41.51,253300.0,30.6641,30.6641,30.5757,30.5978,253300.0
2014-02-07 10:10:00,41.51,41.53,41.42,41.43,91900.0,30.5978,30.6125,30.5314,30.5388,91900.0
2014-02-07 10:15:00,41.43,41.48,41.4,41.47,65300.0,30.5388,30.5757,30.5167,30.5683,65300.0
2014-02-07 10:20:00,41.47,41.55,41.46,41.48,73800.0,30.5683,30.6273,30.5609,30.5757,73800.0
2014-02-07 10:25:00,41.47,41.5,41.4,41.45,54900.0,30.5683,30.5904,30.5167,30.5535,54900.0
2014-02-07 10:30:00,41.46,41.49,41.44,41.45,55300.0,30.5609,30.583,30.5462,30.5535,55300.0
2014-02-07 10:35:00,41.45,41.51,41.45,41.51,70700.0,30.5535,30.5978,30.5535,30.5978,70700.0
2014-02-07 10:40:00,41.51,41.51,41.48,41.49,58200.0,30.5978,30.5978,30.5757,30.583,58200.0
2014-02-07 10:45:00,41.48,41.53,41.47,41.53,81600.0,30.5757,30.6125,30.5683,30.6125,81600.0
2014-02-07 10:50:00,41.53,41.59,41.51,41.56,81700.0,30.6125,30.6567,30.5978,30.6346,81700.0
2014-02-07 10:55:00,41.56,41.63,41.56,41.61,50600.0,30.6346,30.6862,30.6346,30.6715,50600.0
2014-02-07 11:00:00,41.61,41.64,41.61,41.62,43500.0,30.6715,30.6936,30.6715,30.6789,43500.0
2014-02-07 11:05:00,41.62,41.65,41.57,41.57,77200.0,30.6789,30.701,30.642,30.642,77200.0
2014-02-07 11:10:00,41.57,41.65,41.57,41.65,72800.0,30.642,30.701,30.642,30.701,72800.0
2014-02-07 11:15:00,41.65,41.68,41.57,41.57,76200.0,30.701,30.7231,30.642,30.642,76200.0
2014-02-07 11:20:00,41.57,41.58,41.52,41.52,32200.0,30.642,30.6494,30.6051,30.6051,32200.0
2014-02-07 11:25:00,41.52,41.57,41.52,41.54,41700.0,30.6051,30.642,30.6051,30.6199,41700.0
2014-02-07 11:30:00,41.55,41.62,41.55,41.61,60800.0,30.6273,30.6789,30.6273,30.6715,60800.0
2014-02-07 11:35:00,41.62,41.62,41.57,41.6,44400.0,30.6789,30.6789,30.642,30.6641,44400.0
2014-02-07 11:40:00,41.6,41.63,41.6,41.6,28600.0,30.6641,30.6862,30.6641,30.6641,28600.0
2014-02-07 11:45:00,41.61,41.66,41.6,41.66,27100.0,30.6715,30.7083,30.6641,30.7083,27100.0
2014-02-07 11:50:00,41.66,41.67,41.61,41.61,71200.0,30.7083,30.7157,30.6715,30.6715,71200.0
2014-02-07 11:55:00,41.62,41.64,41.6,41.64,36300.0,30.6789,30.6936,30.6641,30.6936,36300.0
2014-02-07 12:00:00,41.64,41.64,41.6,41.6,24900.0,30.6936,30.6936,30.6641,30.6641,24900.0
2014-02-07 12:05:00,41.61,41.62,41.6,41.62,34600.0,30.6715,30.6789,30.6641,30.6789,34600.0
2014-02-07 12:10:00,41.61,41.66,41.61,41.66,19500.0,30.6715,30.7083,30.6715,30.7083,19500.0
2014-02-07 12:15:00,41.66,41.69,41.66,41.68,33200.0,30.7083,30.7305,30.7083,30.7231,33200.0
2014-02-07 12:20:00,41.68,41.68,41.66,41.68,13000.0,30.7231,30.7231,30.7083,30.7231,13000.0
2014-02-07 12:25:00,41.68,41.68,41.66,41.67,14000.0,30.7231,30.7231,30.7083,30.7157,14000.0
2014-02-07 12:30:00,41.67,41.68,41.63,41.63,45600.0,30.7157,30.7231,30.6862,30.6862,45600.0
2014-02-07 12:35:00,41.63,41.64,41.61,41.61,36500.0,30.6862,30.6936,30.6715,30.6715,36500.0
2014-02-07 12:40:00,41.6,41.62,41.58,41.59,38700.0,30.6641,30.6789,30.6494,30.6567,38700.0
2014-02-07 12:45:00,41.59,41.61,41.57,41.61,44400.0,30.6567,30.6715,30.642,30.6715,44400.0
2014-02-07 12:50:00,41.61,41.64,41.6,41.62,32900.0,30.6715,30.6936,30.6641,30.6789,32900.0
2014-02-07 12:55:00,41.61,41.62,41.61,41.62,21500.0,30.6715,30.6789,30.6715,30.6789,21500.0
2014-02-07 13:00:00,41.62,41.65,41.61,41.64,44200.0,30.6789,30.701,30.6715,30.6936,44200.0
2014-02-07 13:05:00,41.64,41.65,41.62,41.62,29800.0,30.6936,30.701,30.6789,30.6789,29800.0
2014-02-07 13:10:00,41.63,41.65,41.63,41.63,30100.0,30.6862,30.701,30.6862,30.6862,30100.0
2014-02-07 13:15:00,41.64,41.65,41.63,41.64,27000.0,30.6936,30.701,30.6862,30.6936,27000.0
2014-02-07 13:20:00,41.65,41.67,41.65,41.66,42700.0,30.701,30.7157,30.701,30.7083,42700.0
2014-02-07 13:25:00,41.67,41.67,41.65,41.65,21500.0,30.7157,30.7157,30.701,30.701,21500.0
2014-02-07 13:30:00,41.66,41.67,41.65,41.65,32800.0,30.7083,30.7157,30.701,30.701,32800.0
2014-02-07 13:35:00,41.66,41.66,41.65,41.66,16500.0,30.7083,30.7083,30.701,30.7083,16500.0
2014-02-07 13:40:00,41.67,41.73,41.67,41.71,77700.0,30.7157,30.7599,30.7157,30.7452,77700.0
2014-02-07 13:45:00,41.71,41.75,41.71,41.72,81300.0,30.7452,30.7747,30.7452,30.7526,81300.0
2014-02-07 13:50:00,41.72,41.76,41.72,41.72,45200.0,30.7526,30.7821,30.7526,30.7526,45200.0
2014-02-07 13:55:00,41.72,41.77,41.7,41.76,109500.0,30.7526,30.7894,30.7378,30.7821,109500.0
2014-02-07 14:00:00,41.76,41.82,41.76,41.81,80200.0,30.7821,30.8263,30.7821,30.8189,80200.0
2014-02-07 14:05:00,41.82,41.82,41.79,41.8,61600.0,30.8263,30.8263,30.8042,30.8115,61600.0
2014-02-07 14:10:00,41.8,41.82,41.76,41.76,54800.0,30.8115,30.8263,30.7821,30.7821,54800.0
2014-02-07 14:15:00,41.76,41.8,41.76,41.78,29600.0,30.7821,30.8115,30.7821,30.7968,29600.0
2014-02-07 14:20:00,41.79,41.83,41.78,41.82,161400.0,30.8042,30.8337,30.7968,30.8263,161400.0
2014-02-07 14:25:00,41.82,41.86,41.82,41.84,29800.0,30.8263,30.8558,30.8263,30.841,29800.0
2014-02-07 14:30:00,41.85,41.85,41.82,41.83,68900.0,30.8484,30.8484,30.8263,30.8337,68900.0
2014-02-07 14:35:00,41.83,41.84,41.81,41.83,45200.0,30.8337,30.841,30.8189,30.8337,45200.0
2014-02-07 14:40:00,41.83,41.9,41.83,41.88,101600.0,30.8337,30.8853,30.8337,30.8705,101600.0
2014-02-07 14:45:00,41.88,41.91,41.88,41.88,109100.0,30.8705,30.8926,30.8705,30.8705,109100.0
2014-02-07 14:50:00,41.88,41.91,41.88,41.9,96700.0,30.8705,30.8926,30.8705,30.8853,96700.0
2014-02-07 14:55:00,41.9,41.9,41.87,41.89,56700.0,30.8853,30.8853,30.8631,30.8779,56700.0
2014-02-07 15:00:00,41.89,41.96,41.89,41.93,120300.0,30.8779,30.9295,30.8779,30.9074,120300.0
2014-02-07 15:05:00,41.93,41.94,41.91,41.93,44200.0,30.9074,30.9147,30.8926,30.9074,44200.0
2014-02-07 15:10:00,41.93,41.96,41.93,41.95,48400.0,30.9074,30.9295,30.9074,30.9221,48400.0
2014-02-07 15:15:00,41.95,41.97,41.94,41.97,74400.0,30.9221,30.9368,30.9147,30.9368,74400.0
2014-02-07 15:20:00,41.97,41.97,41.93,41.96,69100.0,30.9368,30.9368,30.9074,30.9295,69100.0
2014-02-07 15:25:00,41.96,41.96,41.92,41.95,56600.0,30.9295,30.9295,30.9,30.9221,56600.0
2014-02-07 15:30:00,41.96,41.98,41.95,41.97,77700.0,30.9295,30.9442,30.9221,30.9368,77700.0
2014-02-07 15:35:00,41.97,41.98,41.95,41.96,87500.0,30.9368,30.9442,30.9221,30.9295,87500.0
2014-02-07 15:40:00,41.97,41.97,41.94,41.97,69200.0,30.9368,30.9368,30.9147,30.9368,69200.0
2014-02-07 15:45:00,41.97,41.98,41.94,41.95,59400.0,30.9368,30.9442,30.9147,30.9221,59400.0
2014-02-07 15:50:00,41.94,42.0,41.93,41.97,295900.0,30.9147,30.959,30.9074,30.9368,295900.0
2014-02-07 15:55:00,41.97,41.97,41.94,41.95,193000.0,30.9368,30.9368,30.9147,30.9221,193000.0
2014-02-10 09:30:00,41.97,42.14,41.9,41.93,127700.0,30.9368,31.0622,30.8853,30.9074,127700.0
2014-02-10 09:35:00,41.91,42.1,41.89,42.05,104900.0,30.8926,31.0327,30.8779,30.9958,104900.0
2014-02-10 09:40:00,42.05,42.13,42.04,42.08,262500.0,30.9958,31.0548,30.9884,31.0179,262500.0
2014-02-10 09:45:00,42.08,42.08,42.02,42.04,92300.0,31.0179,31.0179,30.9737,30.9884,92300.0
2014-02-10 09:50:00,42.04,42.12,42.04,42.09,71800.0,30.9884,31.0474,30.9884,31.0253,71800.0
2014-02-10 09:55:00,42.08,42.14,42.04,42.12,64500.0,31.0179,31.0622,30.9884,31.0474,64500.0
2014-02-10 10:00:00,42.13,42.21,42.13,42.17,68700.0,31.0548,31.1138,31.0548,31.0843,68700.0
2014-02-10 10:05:00,42.16,42.17,42.13,42.13,59100.0,31.0769,31.0843,31.0548,31.0548,59100.0
2014-02-10 10:10:00,42.14,42.15,42.1,42.12,60000.0,31.0622,31.0695,31.0327,31.0474,60000.0
2014-02-10 10:15:00,42.12,42.22,42.11,42.22,46200.0,31.0474,31.1211,31.04,31.1211,46200.0
2014-02-10 10:20:00,42.22,42.23,42.2,42.22,29300.0,31.1211,31.1285,31.1064,31.1211,29300.0
2014-02-10 10:25:00,42.22,42.25,42.22,42.25,45300.0,31.1211,31.1432,31.1211,31.1432,45300.0
2014-02-10 10:30:00,42.24,42.25,42.18,42.2,57400.0,31.1359,31.1432,31.0916,31.1064,57400.0
2014-02-10 10:35:00,42.2,42.23,42.2,42.23,42100.0,31.1064,31.1285,31.1064,31.1285,42100.0
2014-02-10 10:40:00,42.22,42.24,42.22,42.24,21200.0,31.1211,31.1359,31.1211,31.1359,21200.0
2014-02-10 10:45:00,42.23,42.23,42.15,42.18,57000.0,31.1285,31.1285,31.0695,31.0916,57000.0
2014-02-10 10:50:00,42.17,42.19,42.15,42.15,87600.0,31.0843,31.099,31.0695,31.0695,87600.0
2014-02-10 10:55:00,42.15,42.2,42.15,42.18,25500.0,31.0695,31.1064,31.0695,31.0916,25500.0
2014-02-10 11:00:00,42.18,42.22,42.16,42.16,44800.0,31.0916,31.1211,31.0769,31.0769,44800.0
2014-02-10 11:05:00,42.16,42.2,42.16,42.2,13800.0,31.0769,31.1064,31.0769,31.1064,13800.0
2014-02-10 11:10:00,42.19,42.25,42.19,42.23,49100.0,31.099,31.1432,31.099,31.1285,49100.0
2014-02-10 11:15:00,42.23,42.26,42.22,42.26,23400.0,31.1285,31.1506,31.1211,31.1506,23400.0
2014-02-10 11:20:00,42.25,42.29,42.25,42.29,76700.0,31.1432,31.1727,31.1432,31.1727,76700.0
2014-02-10 11:25:00,42.29,42.32,42.28,42.28,30700.0,31.1727,31.1948,31.1654,31.1654,30700.0
2014-02-10 11:30:00,42.29,42.29,42.24,42.25,23900.0,31.1727,31.1727,31.1359,31.1432,23900.0
2014-02-10 11:35:00,42.25,42.25,42.19,42.2,20000.0,31.1432,31.1432,31.099,31.1064,20000.0
2014-02-10 11:40:00,42.2,42.24,42.2,42.24,17200.0,31.1064,31.1359,31.1064,31.1359,17200.0
2014-02-10 11:45:00,42.23,42.24,42.19,42.21,37900.0,31.1285,31.1359,31.099,31.1138,37900.0
2014-02-10 11:50:00,42.22,42.24,42.2,42.21,36700.0,31.1211,31.1359,31.1064,31.1138,36700.0
2014-02-10 11:55:00,42.2,42.22,42.19,42.21,17100.0,31.1064,31.1211,31.099,31.1138,17100.0
2014-02-10 12:00:00,42.21,42.22,42.17,42.2,21800.0,31.1138,31.1211,31.0843,31.1064,21800.0
2014-02-10 12:05:00,42.19,42.2,42.16,42.19,31600.0,31.099,31.1064,31.0769,31.099,31600.0
2014-02-10 12:10:00,42.19,42.21,42.19,42.19,13800.0,31.099,31.1138,31.099,31.099,13800.0
2014-02-10 12:15:00,42.19,42.21,42.19,42.19,16700.0,31.099,31.1138,31.099,31.099,16700.0
2014-02-10 12:20:00,42.2,42.21,42.19,42.21,27800.0,31.1064,31.1138,31.099,31.1138,27800.0
2014-02-10 12:25:00,42.2,42.23,42.19,42.19,51800.0,31.1064,31.1285,31.099,31.099,51800.0
2014-02-10 12:30:00,42.19,42.2,42.16,42.16,32600.0,31.099,31.1064,31.0769,31.0769,32600.0
2014-02-10 12:35:00,42.16,42.18,42.09,42.1,57900.0,31.0769,31.0916,31.0253,31.0327,57900.0
2014-02-10 12:40:00,42.09,42.12,42.08,42.1,55100.0,31.0253,31.0474,31.0179,31.0327,55100.0
2014-02-10 12:45:00,42.09,42.09,42.05,42.08,37900.0,31.0253,31.0253,30.9958,31.0179,37900.0
2014-02-10 12:50:00,42.08,42.11,42.08,42.08,27900.0,31.0179,31.04,31.0179,31.0179,27900.0
2014-02-10 12:55:00,42.08,42.09,42.07,42.07,26800.0,31.0179,31.0253,31.0106,31.0106,26800.0
2014-02-10 13:00:00,42.07,42.08,42.01,42.01,30400.0,31.0106,31.0179,30.9663,30.9663,30400.0
2014-02-10 13:05:00,42.01,42.02,42.0,42.01,28200.0,30.9663,30.9737,30.959,30.9663,28200.0
2014-02-10 13:10:00,42.02,42.04,42.01,42.02,26800.0,30.9737,30.9884,30.9663,30.9737,26800.0
2014-02-10 13:15:00,42.02,42.04,42.01,42.01,40300.0,30.9737,30.9884,30.9663,30.9663,40300.0
2014-02-10 13:20:00,42.01,42.03,41.99,42.03,25800.0,30.9663,30.9811,30.9516,30.9811,25800.0
2014-02-10 13:25:00,42.03,42.06,42.03,42.05,17300.0,30.9811,31.0032,30.9811,30.9958,17300.0
2014-02-10 13:30:00,42.05,42.06,42.04,42.06,26700.0,30.9958,31.0032,30.9884,31.0032,26700.0
2014-02-10 13:35:00,42.06,42.09,42.06,42.06,37800.0,31.0032,31.0253,31.0032,31.0032,37800.0
2014-02-10 13:40:00,42.06,42.08,42.06,42.08,23300.0,31.0032,31.0179,31.0032,31.0179,23300.0
2014-02-10 13:45:00,42.08,42.09,42.07,42.09,14200.0,31.0179,31.0253,31.0106,31.0253,14200.0
2014-02-10 13:50:00,42.09,42.09,42.07,42.09,45900.0,31.0253,31.0253,31.0106,31.0253,45900.0
2014-02-10 13:55:00,42.09,42.1,42.07,42.1,27000.0,31.0253,31.0327,31.0106,31.0327,27000.0
2014-02-10 14:00:00,42.1,42.11,42.09,42.11,13300.0,31.0327,31.04,31.0253,31.04,13300.0
2014-02-10 14:05:00,42.11,42.12,42.09,42.12,37800.0,31.04,31.0474,31.0253,31.0474,37800.0
2014-02-10 14:10:00,42.12,42.14,42.12,42.13,19000.0,31.0474,31.0622,31.0474,31.0548,19000.0
2014-02-10 14:15:00,42.14,42.16,42.13,42.15,72800.0,31.0622,31.0769,31.0548,31.0695,72800.0
2014-02-10 14:20:00,42.14,42.18,42.14,42.16,38200.0,31.0622,31.0916,31.0622,31.0769,38200.0
2014-02-10 14:25:00,42.16,42.18,42.15,42.16,31200.0,31.0769,31.0916,31.0695,31.0769,31200.0
2014-02-10 14:30:00,42.16,42.23,42.16,42.23,100500.0,31.0769,31.1285,31.0769,31.1285,100500.0
2014-02-10 14:35:00,42.23,42.27,42.22,42.27,63800.0,31.1285,31.158,31.1211,31.158,63800.0
2014-02-10 14:40:00,42.26,42.27,42.23,42.24,59500.0,31.1506,31.158,31.1285,31.1359,59500.0
2014-02-10 14:45:00,42.23,42.24,42.23,42.23,17500.0,31.1285,31.1359,31.1285,31.1285,17500.0
2014-02-10 14:50:00,42.24,42.24,42.23,42.24,15400.0,31.1359,31.1359,31.1285,31.1359,15400.0
2014-02-10 14:55:00,42.24,42.25,42.23,42.25,60300.0,31.1359,31.1432,31.1285,31.1432,60300.0
2014-02-10 15:00:00,42.25,42.25,42.23,42.23,43400.0,31.1432,31.1432,31.1285,31.1285,43400.0
2014-02-10 15:05:00,42.23,42.24,42.22,42.23,59300.0,31.1285,31.1359,31.1211,31.1285,59300.0
2014-02-10 15:10:00,42.23,42.24,42.23,42.23,28800.0,31.1285,31.1359,31.1285,31.1285,28800.0
2014-02-10 15:15:00,42.23,42.24,42.22,42.23,40500.0,31.1285,31.1359,31.1211,31.1285,40500.0
2014-02-10 15:20:00,42.24,42.24,42.22,42.22,60800.0,31.1359,31.1359,31.1211,31.1211,60800.0
2014-02-10 15:25:00,42.23,42.26,42.22,42.26,60500.0,31.1285,31.1506,31.1211,31.1506,60500.0
2014-02-10 15:30:00,42.26,42.27,42.24,42.27,72900.0,31.1506,31.158,31.1359,31.158,72900.0
2014-02-10 15:35:00,42.27,42.3,42.26,42.3,38000.0,31.158,31.1801,31.1506,31.1801,38000.0
2014-02-10 15:40:00,42.3,42.32,42.29,42.32,81300.0,31.1801,31.1948,31.1727,31.1948,81300.0
2014-02-10 15:45:00,42.32,42.32,42.27,42.29,165100.0,31.1948,31.1948,31.158,31.1727,165100.0
2014-02-10 15:50:00,42.28,42.33,42.28,42.32,194400.0,31.1654,31.2022,31.1654,31.1948,194400.0
2014-02-10 15:55:00,42.32,42.37,42.31,42.36,288800.0,31.1948,31.2317,31.1875,31.2243,288800.0
2014-02-11 09:30:00,42.76,42.76,42.31,42.56,128300.0,31.5192,31.5192,31.1875,31.3717,128300.0
2014-02-11 09:35:00,42.58,42.67,42.56,42.67,75100.0,31.3865,31.4528,31.3717,31.4528,75100.0
2014-02-11 09:40:00,42.68,42.76,42.65,42.75,111100.0,31.4602,31.5192,31.4381,31.5118,111100.0
2014-02-11 09:45:00,42.76,42.8,42.57,42.57,134500.0,31.5192,31.5487,31.3791,31.3791,134500.0
2014-02-11 09:50:00,42.57,42.7,42.55,42.7,73500.0,31.3791,31.4749,31.3644,31.4749,73500.0
2014-02-11 09:55:00,42.71,42.71,42.66,42.67,36200.0,31.4823,31.4823,31.4455,31.4528,36200.0
2014-02-11 10:00:00,42.68,42.77,42.67,42.74,138800.0,31.4602,31.5265,31.4528,31.5044,138800.0
2014-02-11 10:05:00,42.74,42.76,42.71,42.75,49300.0,31.5044,31.5192,31.4823,31.5118,49300.0
2014-02-11 10:10:00,42.75,42.75,42.7,42.74,130200.0,31.5118,31.5118,31.4749,31.5044,130200.0
2014-02-11 10:15:00,42.75,42.81,42.75,42.81,105000.0,31.5118,31.556,31.5118,31.556,105000.0
2014-02-11 10:20:00,42.8,42.86,42.8,42.83,99000.0,31.5487,31.5929,31.5487,31.5708,99000.0
2014-02-11 10:25:00,42.83,42.83,42.8,42.8,37100.0,31.5708,31.5708,31.5487,31.5487,37100.0
2014-02-11 10:30:00,42.81,42.82,42.76,42.78,41600.0,31.556,31.5634,31.5192,31.5339,41600.0
2014-02-11 10:35:00,42.79,42.8,42.77,42.77,47200.0,31.5413,31.5487,31.5265,31.5265,47200.0
2014-02-11 10:40:00,42.77,42.82,42.77,42.81,27400.0,31.5265,31.5634,31.5265,31.556,27400.0
2014-02-11 10:45:00,42.81,42.82,42.8,42.81,30500.0,31.556,31.5634,31.5487,31.556,30500.0
2014-02-11 10:50:00,42.81,42.82,42.78,42.79,70500.0,31.556,31.5634,31.5339,31.5413,70500.0
2014-02-11 10:55:00,42.78,42.79,42.74,42.78,57200.0,31.5339,31.5413,31.5044,31.5339,57200.0
2014-02-11 11:00:00,42.78,42.83,42.78,42.81,48900.0,31.5339,31.5708,31.5339,31.556,48900.0
2014-02-11 11:05:00,42.81,42.81,42.76,42.77,51600.0,31.556,31.556,31.5192,31.5265,51600.0
2014-02-11 11:10:00,42.77,42.77,42.75,42.77,72700.0,31.5265,31.5265,31.5118,31.5265,72700.0
2014-02-11 11:15:00,42.76,42.83,42.76,42.83,61600.0,31.5192,31.5708,31.5192,31.5708,61600.0
2014-02-11 11:20:00,42.83,42.83,42.78,42.79,45900.0,31.5708,31.5708,31.5339,31.5413,45900.0
2014-02-11 11:25:00,42.8,42.84,42.8,42.82,42400.0,31.5487,31.5781,31.5487,31.5634,42400.0
2014-02-11 11:30:00,42.82,42.84,42.79,42.81,83200.0,31.5634,31.5781,31.5413,31.556,83200.0
2014-02-11 11:35:00,42.81,42.83,42.79,42.81,51100.0,31.556,31.5708,31.5413,31.556,51100.0
2014-02-11 11:40:00,42.82,42.84,42.82,42.83,23100.0,31.5634,31.5781,31.5634,31.5708,23100.0
2014-02-11 11:45:00,42.83,42.84,42.82,42.83,36200.0,31.5708,31.5781,31.5634,31.5708,36200.0
2014-02-11 11:50:00,42.84,42.84,42.83,42.84,19200.0,31.5781,31.5781,31.5708,31.5781,19200.0
2014-02-11 11:55:00,42.84,42.84,42.82,42.84,20700.0,31.5781,31.5781,31.5634,31.5781,20700.0
2014-02-11 12:00:00,42.84,42.89,42.84,42.86,46100.0,31.5781,31.615,31.5781,31.5929,46100.0
2014-02-11 12:05:00,42.86,42.87,42.85,42.86,25200.0,31.5929,31.6003,31.5855,31.5929,25200.0
2014-02-11 12:10:00,42.86,42.88,42.85,42.87,67700.0,31.5929,31.6076,31.5855,31.6003,67700.0
2014-02-11 12:15:00,42.88,42.89,42.86,42.89,31500.0,31.6076,31.615,31.5929,31.615,31500.0
2014-02-11 12:20:00,42.89,42.89,42.85,42.86,63700.0,31.615,31.615,31.5855,31.5929,63700.0
2014-02-11 12:25:00,42.86,42.86,42.85,42.86,51600.0,31.5929,31.5929,31.5855,31.5929,51600.0
2014-02-11 12:30:00,42.86,42.88,42.85,42.87,31900.0,31.5929,31.6076,31.5855,31.6003,31900.0
2014-02-11 12:35:00,42.87,42.9,42.85,42.87,109800.0,31.6003,31.6224,31.5855,31.6003,109800.0
2014-02-11 12:40:00,42.86,42.87,42.85,42.86,32300.0,31.5929,31.6003,31.5855,31.5929,32300.0
2014-02-11 12:45:00,42.86,42.88,42.85,42.88,13100.0,31.5929,31.6076,31.5855,31.6076,13100.0
2014-02-11 12:50:00,42.88,42.89,42.87,42.87,25000.0,31.6076,31.615,31.6003,31.6003,25000.0
2014-02-11 12:55:00,42.87,42.91,42.87,42.91,20400.0,31.6003,31.6297,31.6003,31.6297,20400.0
2014-02-11 13:00:00,42.91,42.99,42.91,42.97,103600.0,31.6297,31.6887,31.6297,31.674,103600.0
2014-02-11 13:05:00,42.96,42.97,42.96,42.97,20100.0,31.6666,31.674,31.6666,31.674,20100.0
2014-02-11 13:10:00,42.97,43.07,42.97,43.07,246900.0,31.674,31.7477,31.674,31.7477,246900.0
2014-02-11 13:15:00,43.07,43.07,43.02,43.02,74100.0,31.7477,31.7477,31.7108,31.7108,74100.0
2014-02-11 13:20:00,43.02,43.03,42.97,42.98,67200.0,31.7108,31.7182,31.674,31.6813,67200.0
2014-02-11 13:25:00,42.98,43.05,42.98,43.04,37500.0,31.6813,31.7329,31.6813,31.7256,37500.0
2014-02-11 13:30:00,43.04,43.05,43.03,43.04,47600.0,31.7256,31.7329,31.7182,31.7256,47600.0
2014-02-11 13:35:00,43.03,43.04,43.02,43.04,34900.0,31.7182,31.7256,31.7108,31.7256,34900.0
2014-02-11 13:40:00,43.04,43.05,43.04,43.04,22300.0,31.7256,31.7329,31.7256,31.7256,22300.0
2014-02-11 13:45:00,43.05,43.09,43.05,43.07,62100.0,31.7329,31.7624,31.7329,31.7477,62100.0
2014-02-11 13:50:00,43.07,43.1,43.07,43.1,156400.0,31.7477,31.7698,31.7477,31.7698,156400.0
2014-02-11 13:55:00,43.09,43.1,43.09,43.1,29000.0,31.7624,31.7698,31.7624,31.7698,29000.0
2014-02-11 14:00:00,43.09,43.12,43.08,43.12,155700.0,31.7624,31.7845,31.7551,31.7845,155700.0
2014-02-11 14:05:00,43.12,43.14,43.1,43.11,58800.0,31.7845,31.7993,31.7698,31.7772,58800.0
2014-02-11 14:10:00,43.11,43.12,43.11,43.11,39700.0,31.7772,31.7845,31.7772,31.7772,39700.0
2014-02-11 14:15:00,43.11,43.13,43.1,43.13,97600.0,31.7772,31.7919,31.7698,31.7919,97600.0
2014-02-11 14:20:00,43.13,43.19,43.13,43.17,97100.0,31.7919,31.8361,31.7919,31.8214,97100.0
2014-02-11 14:25:00,43.16,43.17,43.13,43.15,69500.0,31.814,31.8214,31.7919,31.8066,69500.0
2014-02-11 14:30:00,43.16,43.19,43.16,43.16,79000.0,31.814,31.8361,31.814,31.814,79000.0
2014-02-11 14:35:00,43.16,43.2,43.15,43.2,32900.0,31.814,31.8435,31.8066,31.8435,32900.0
2014-02-11 14:40:00,43.2,43.23,43.19,43.2,81000.0,31.8435,31.8656,31.8361,31.8435,81000.0
2014-02-11 14:45:00,43.19,43.22,43.19,43.21,54600.0,31.8361,31.8582,31.8361,31.8509,54600.0
2014-02-11 14:50:00,43.21,43.21,43.17,43.21,43800.0,31.8509,31.8509,31.8214,31.8509,43800.0
2014-02-11 14:55:00,43.21,43.22,43.17,43.18,145100.0,31.8509,31.8582,31.8214,31.8288,145100.0
2014-02-11 15:00:00,43.19,43.25,43.18,43.25,39000.0,31.8361,31.8804,31.8288,31.8804,39000.0
2014-02-11 15:05:00,43.24,43.26,43.22,43.23,154500.0,31.873,31.8877,31.8582,31.8656,154500.0
2014-02-11 15:10:00,43.23,43.27,43.22,43.26,88500.0,31.8656,31.8951,31.8582,31.8877,88500.0
2014-02-11 15:15:00,43.27,43.29,43.25,43.29,47200.0,31.8951,31.9098,31.8804,31.9098,47200.0
2014-02-11 15:20:00,43.29,43.29,43.25,43.25,54600.0,31.9098,31.9098,31.8804,31.8804,54600.0
2014-02-11 15:25:00,43.25,43.26,43.25,43.25,79700.0,31.8804,31.8877,31.8804,31.8804,79700.0
2014-02-11 15:30:00,43.25,43.26,43.25,43.26,71100.0,31.8804,31.8877,31.8804,31.8877,71100.0
2014-02-11 15:35:00,43.25,43.26,43.25,43.25,64800.0,31.8804,31.8877,31.8804,31.8804,64800.0
2014-02-11 15:40:00,43.26,43.26,43.23,43.25,175400.0,31.8877,31.8877,31.8656,31.8804,175400.0
2014-02-11 15:45:00,43.25,43.26,43.25,43.26,99800.0,31.8804,31.8877,31.8804,31.8877,99800.0
2014-02-11 15:50:00,43.26,43.26,43.17,43.18,535800.0,31.8877,31.8877,31.8214,31.8288,535800.0
2014-02-11 15:55:00,43.19,43.19,43.11,43.13,432600.0,31.8361,31.8361,31.7772,31.7919,432600.0
2014-02-12 09:30:00,43.24,43.4,43.24,43.24,120600.0,31.873,31.9909,31.873,31.873,120600.0
2014-02-12 09:35:00,43.2,43.41,43.2,43.4,97400.0,31.8435,31.9983,31.8435,31.9909,97400.0
2014-02-12 09:40:00,43.4,43.42,43.31,43.38,67800.0,31.9909,32.0057,31.9246,31.9762,67800.0
2014-02-12 09:45:00,43.38,43.42,43.36,43.39,74900.0,31.9762,32.0057,31.9614,31.9836,74900.0
2014-02-12 09:50:00,43.4,43.43,43.35,43.42,37000.0,31.9909,32.013,31.9541,32.0057,37000.0
2014-02-12 09:55:00,43.43,43.44,43.36,43.41,80000.0,32.013,32.0204,31.9614,31.9983,80000.0
2014-02-12 10:00:00,43.41,43.43,43.38,43.38,85300.0,31.9983,32.013,31.9762,31.9762,85300.0
2014-02-12 10:05:00,43.38,43.39,43.28,43.28,77100.0,31.9762,31.9836,31.9025,31.9025,77100.0
2014-02-12 10:10:00,43.28,43.31,43.22,43.23,78500.0,31.9025,31.9246,31.8582,31.8656,78500.0
2014-02-12 10:15:00,43.23,43.26,43.2,43.21,43900.0,31.8656,31.8877,31.8435,31.8509,43900.0
2014-02-12 10:20:00,43.21,43.23,43.19,43.21,56200.0,31.8509,31.8656,31.8361,31.8509,56200.0
2014-02-12 10:25:00,43.21,43.26,43.19,43.21,75800.0,31.8509,31.8877,31.8361,31.8509,75800.0
2014-02-12 10:30:00,43.21,43.25,43.16,43.21,80000.0,31.8509,31.8804,31.814,31.8509,80000.0
2014-02-12 10:35:00,43.2,43.29,43.2,43.29,42600.0,31.8435,31.9098,31.8435,31.9098,42600.0
2014-02-12 10:40:00,43.29,43.3,43.19,43.19,85600.0,31.9098,31.9172,31.8361,31.8361,85600.0
2014-02-12 10:45:00,43.19,43.2,43.09,43.14,82500.0,31.8361,31.8435,31.7624,31.7993,82500.0
2014-02-12 10:50:00,43.14,43.19,43.1,43.16,52100.0,31.7993,31.8361,31.7698,31.814,52100.0
2014-02-12 10:55:00,43.16,43.17,43.13,43.13,41200.0,31.814,31.8214,31.7919,31.7919,41200.0
2014-02-12 11:00:00,43.13,43.18,43.12,43.16,51200.0,31.7919,31.8288,31.7845,31.814,51200.0
2014-02-12 11:05:00,43.15,43.19,43.14,43.19,29600.0,31.8066,31.8361,31.7993,31.8361,29600.0
2014-02-12 11:10:00,43.2,43.22,43.16,43.16,28200.0,31.8435,31.8582,31.814,31.814,28200.0
2014-02-12 11:15:00,43.16,43.19,43.15,43.17,39000.0,31.814,31.8361,31.8066,31.8214,39000.0
2014-02-12 11:20:00,43.16,43.16,43.11,43.11,80800.0,31.814,31.814,31.7772,31.7772,80800.0
2014-02-12 11:25:00,43.12,43.12,43.01,43.02,110500.0,31.7845,31.7845,31.7035,31.7108,110500.0
2014-02-12 11:30:00,43.02,43.08,43.02,43.07,82900.0,31.7108,31.7551,31.7108,31.7477,82900.0
2014-02-12 11:35:00,43.07,43.08,43.01,43.05,64700.0,31.7477,31.7551,31.7035,31.7329,64700.0
2014-02-12 11:40:00,43.06,43.08,43.04,43.07,37100.0,31.7403,31.7551,31.7256,31.7477,37100.0
2014-02-12 11:45:00,43.08,43.1,43.04,43.04,56700.0,31.7551,31.7698,31.7256,31.7256,56700.0
2014-02-12 11:50:00,43.05,43.09,43.02,43.05,44500.0,31.7329,31.7624,31.7108,31.7329,44500.0
2014-02-12 11:55:00,43.05,43.11,43.03,43.11,152800.0,31.7329,31.7772,31.7182,31.7772,152800.0
2014-02-12 12:00:00,43.12,43.17,43.1,43.15,54700.0,31.7845,31.8214,31.7698,31.8066,54700.0
2014-02-12 12:05:00,43.15,43.19,43.13,43.14,32900.0,31.8066,31.8361,31.7919,31.7993,32900.0
2014-02-12 12:10:00,43.13,43.14,43.11,43.12,20500.0,31.7919,31.7993,31.7772,31.7845,20500.0
2014-02-12 12:15:00,43.11,43.2,43.11,43.18,31600.0,31.7772,31.8435,31.7772,31.8288,31600.0
2014-02-12 12:20:00,43.18,43.2,43.17,43.2,28700.0,31.8288,31.8435,31.8214,31.8435,28700.0
2014-02-12 12:25:00,43.19,43.23,43.19,43.23,55300.0,31.8361,31.8656,31.8361,31.8656,55300.0
2014-02-12 12:30:00,43.24,43.27,43.24,43.27,32000.0,31.873,31.8951,31.873,31.8951,32000.0
2014-02-12 12:35:00,43.26,43.28,43.2,43.2,27700.0,31.8877,31.9025,31.8435,31.8435,27700.0
2014-02-12 12:40:00,43.2,43.21,43.17,43.21,48700.0,31.8435,31.8509,31.8214,31.8509,48700.0
2014-02-12 12:45:00,43.21,43.21,43.16,43.16,26800.0,31.8509,31.8509,31.814,31.814,26800.0
2014-02-12 12:50:00,43.16,43.22,43.14,43.2,66400.0,31.814,31.8582,31.7993,31.8435,66400.0
2014-02-12 12:55:00,43.2,43.24,43.2,43.23,55400.0,31.8435,31.873,31.8435,31.8656,55400.0
2014-02-12 13:00:00,43.23,43.24,43.22,43.23,21900.0,31.8656,31.873,31.8582,31.8656,21900.0
2014-02-12 13:05:00,43.23,43.26,43.21,43.24,38700.0,31.8656,31.8877,31.8509,31.873,38700.0
2014-02-12 13:10:00,43.24,43.29,43.23,43.29,31600.0,31.873,31.9098,31.8656,31.9098,31600.0
2014-02-12 13:15:00,43.28,43.34,43.26,43.33,40400.0,31.9025,31.9467,31.8877,31.9393,40400.0
2014-02-12 13:20:00,43.32,43.37,43.29,43.35,51000.0,31.932,31.9688,31.9098,31.9541,51000.0
2014-02-12 13:25:00,43.36,43.36,43.33,43.34,31700.0,31.9614,31.9614,31.9393,31.9467,31700.0
2014-02-12 13:30:00,43.34,43.37,43.33,43.35,31800.0,31.9467,31.9688,31.9393,31.9541,31800.0
2014-02-12 13:35:00,43.36,43.36,43.35,43.35,32300.0,31.9614,31.9614,31.9541,31.9541,32300.0
2014-02-12 13:40:00,43.36,43.39,43.35,43.36,49800.0,31.9614,31.9836,31.9541,31.9614,49800.0
2014-02-12 13:45:00,43.36,43.39,43.35,43.38,34500.0,31.9614,31.9836,31.9541,31.9762,34500.0
2014-02-12 13:50:00,43.38,43.39,43.36,43.38,29100.0,31.9762,31.9836,31.9614,31.9762,29100.0
2014-02-12 13:55:00,43.39,43.4,43.38,43.38,25900.0,31.9836,31.9909,31.9762,31.9762,25900.0
2014-02-12 14:00:00,43.38,43.4,43.37,43.39,28800.0,31.9762,31.9909,31.9688,31.9836,28800.0
2014-02-12 14:05:00,43.39,43.41,43.39,43.41,63000.0,31.9836,31.9983,31.9836,31.9983,63000.0
2014-02-12 14:10:00,43.4,43.41,43.35,43.36,31300.0,31.9909,31.9983,31.9541,31.9614,31300.0
2014-02-12 14:15:00,43.36,43.38,43.35,43.37,30300.0,31.9614,31.9762,31.9541,31.9688,30300.0
2014-02-12 14:20:00,43.37,43.39,43.36,43.38,19000.0,31.9688,31.9836,31.9614,31.9762,19000.0
2014-02-12 14:25:00,43.39,43.41,43.36,43.36,35300.0,31.9836,31.9983,31.9614,31.9614,35300.0
2014-02-12 14:30:00,43.36,43.38,43.35,43.38,39800.0,31.9614,31.9762,31.9541,31.9762,39800.0
2014-02-12 14:35:00,43.38,43.39,43.35,43.36,43700.0,31.9762,31.9836,31.9541,31.9614,43700.0
2014-02-12 14:40:00,43.35,43.37,43.35,43.35,139000.0,31.9541,31.9688,31.9541,31.9541,139000.0
2014-02-12 14:45:00,43.36,43.37,43.35,43.36,99400.0,31.9614,31.9688,31.9541,31.9614,99400.0
2014-02-12 14:50:00,43.35,43.37,43.34,43.36,98600.0,31.9541,31.9688,31.9467,31.9614,98600.0
2014-02-12 14:55:00,43.36,43.38,43.33,43.37,31700.0,31.9614,31.9762,31.9393,31.9688,31700.0
2014-02-12 15:00:00,43.37,43.39,43.36,43.37,29800.0,31.9688,31.9836,31.9614,31.9688,29800.0
2014-02-12 15:05:00,43.36,43.39,43.35,43.38,47500.0,31.9614,31.9836,31.9541,31.9762,47500.0
2014-02-12 15:10:00,43.39,43.39,43.34,43.37,51400.0,31.9836,31.9836,31.9467,31.9688,51400.0
2014-02-12 15:15:00,43.38,43.39,43.35,43.35,79300.0,31.9762,31.9836,31.9541,31.9541,79300.0
2014-02-12 15:20:00,43.36,43.36,43.31,43.33,37600.0,31.9614,31.9614,31.9246,31.9393,37600.0
2014-02-12 15:25:00,43.33,43.37,43.33,43.37,29800.0,31.9393,31.9688,31.9393,31.9688,29800.0
2014-02-12 15:30:00,43.37,43.38,43.32,43.33,94200.0,31.9688,31.9762,31.932,31.9393,94200.0
2014-02-12 15:35:00,43.33,43.33,43.29,43.3,71100.0,31.9393,31.9393,31.9098,31.9172,71100.0
2014-02-12 15:40:00,43.29,43.34,43.29,43.33,94600.0,31.9098,31.9467,31.9098,31.9393,94600.0
2014-02-12 15:45:00,43.33,43.34,43.29,43.29,102900.0,31.9393,31.9467,31.9098,31.9098,102900.0
2014-02-12 15:50:00,43.29,43.29,43.27,43.27,35600.0,31.9098,31.9098,31.8951,31.8951,35600.0
2014-02-12 15:55:00,43.27,43.31,43.25,43.3,268900.0,31.8951,31.9246,31.8804,31.9172,268900.0
2014-02-13 09:30:00,43.05,43.45,43.05,43.45,137800.0,31.7329,32.0278,31.7329,32.0278,137800.0
2014-02-13 09:35:00,43.44,43.53,43.27,43.52,250800.0,32.0204,32.0868,31.8951,32.0794,250800.0
2014-02-13 09:40:00,43.52,43.64,43.5,43.64,88900.0,32.0794,32.1678,32.0646,32.1678,88900.0
2014-02-13 09:45:00,43.62,43.64,43.53,43.57,73100.0,32.1531,32.1678,32.0868,32.1162,73100.0
2014-02-13 09:50:00,43.57,43.59,43.46,43.48,116500.0,32.1162,32.131,32.0352,32.0499,116500.0
2014-02-13 09:55:00,43.48,43.5,43.44,43.49,37500.0,32.0499,32.0646,32.0204,32.0573,37500.0
2014-02-13 10:00:00,43.49,43.5,43.43,43.46,67500.0,32.0573,32.0646,32.013,32.0352,67500.0
2014-02-13 10:05:00,43.46,43.53,43.46,43.5,91700.0,32.0352,32.0868,32.0352,32.0646,91700.0
2014-02-13 10:10:00,43.5,43.53,43.45,43.46,41900.0,32.0646,32.0868,32.0278,32.0352,41900.0
2014-02-13 10:15:00,43.47,43.56,43.46,43.49,105600.0,32.0425,32.1089,32.0352,32.0573,105600.0
2014-02-13 10:20:00,43.5,43.51,43.42,43.49,78400.0,32.0646,32.072,32.0057,32.0573,78400.0
2014-02-13 10:25:00,43.48,43.53,43.48,43.52,42100.0,32.0499,32.0868,32.0499,32.0794,42100.0
2014-02-13 10:30:00,43.51,43.51,43.44,43.44,58900.0,32.072,32.072,32.0204,32.0204,58900.0
2014-02-13 10:35:00,43.44,43.46,43.41,43.46,35300.0,32.0204,32.0352,31.9983,32.0352,35300.0
2014-02-13 10:40:00,43.46,43.48,43.42,43.48,37600.0,32.0352,32.0499,32.0057,32.0499,37600.0
2014-02-13 10:45:00,43.48,43.49,43.41,43.46,29200.0,32.0499,32.0573,31.9983,32.0352,29200.0
2014-02-13 10:50:00,43.46,43.52,43.45,43.48,62900.0,32.0352,32.0794,32.0278,32.0499,62900.0
2014-02-13 10:55:00,43.48,43.5,43.46,43.49,74600.0,32.0499,32.0646,32.0352,32.0573,74600.0
2014-02-13 11:00:00,43.49,43.51,43.48,43.49,75800.0,32.0573,32.072,32.0499,32.0573,75800.0
2014-02-13 11:05:00,43.48,43.51,43.47,43.51,57500.0,32.0499,32.072,32.0425,32.072,57500.0
2014-02-13 11:10:00,43.51,43.52,43.49,43.5,72500.0,32.072,32.0794,32.0573,32.0646,72500.0
2014-02-13 11:15:00,43.5,43.59,43.49,43.58,119800.0,32.0646,32.131,32.0573,32.1236,119800.0
2014-02-13 11:20:00,43.59,43.64,43.57,43.61,153700.0,32.131,32.1678,32.1162,32.1457,153700.0
2014-02-13 11:25:00,43.61,43.63,43.58,43.62,25800.0,32.1457,32.1605,32.1236,32.1531,25800.0
2014-02-13 11:30:00,43.63,43.65,43.59,43.64,42300.0,32.1605,32.1752,32.131,32.1678,42300.0
2014-02-13 11:35:00,43.64,43.65,43.62,43.64,65700.0,32.1678,32.1752,32.1531,32.1678,65700.0
2014-02-13 11:40:00,43.64,43.65,43.63,43.64,11400.0,32.1678,32.1752,32.1605,32.1678,11400.0
2014-02-13 11:45:00,43.64,43.67,43.64,43.66,23000.0,32.1678,32.1899,32.1678,32.1826,23000.0
2014-02-13 11:50:00,43.67,43.68,43.64,43.64,24500.0,32.1899,32.1973,32.1678,32.1678,24500.0
2014-02-13 11:55:00,43.64,43.65,43.61,43.63,48800.0,32.1678,32.1752,32.1457,32.1605,48800.0
2014-02-13 12:00:00,43.63,43.64,43.59,43.6,39000.0,32.1605,32.1678,32.131,32.1384,39000.0
2014-02-13 12:05:00,43.61,43.63,43.6,43.62,19800.0,32.1457,32.1605,32.1384,32.1531,19800.0
2014-02-13 12:10:00,43.61,43.65,43.59,43.64,33500.0,32.1457,32.1752,32.131,32.1678,33500.0
2014-02-13 12:15:00,43.64,43.67,43.64,43.65,18100.0,32.1678,32.1899,32.1678,32.1752,18100.0
2014-02-13 12:20:00,43.65,43.66,43.63,43.63,11400.0,32.1752,32.1826,32.1605,32.1605,11400.0
2014-02-13 12:25:00,43.63,43.66,43.63,43.66,16300.0,32.1605,32.1826,32.1605,32.1826,16300.0
2014-02-13 12:30:00,43.66,43.67,43.61,43.62,56500.0,32.1826,32.1899,32.1457,32.1531,56500.0
2014-02-13 12:35:00,43.63,43.64,43.61,43.63,25200.0,32.1605,32.1678,32.1457,32.1605,25200.0
2014-02-13 12:40:00,43.63,43.64,43.62,43.64,32100.0,32.1605,32.1678,32.1531,32.1678,32100.0
2014-02-13 12:45:00,43.63,43.66,43.63,43.65,32700.0,32.1605,32.1826,32.1605,32.1752,32700.0
2014-02-13 12:50:00,43.65,43.67,43.63,43.66,27500.0,32.1752,32.1899,32.1605,32.1826,27500.0
2014-02-13 12:55:00,43.65,43.66,43.64,43.65,14200.0,32.1752,32.1826,32.1678,32.1752,14200.0
2014-02-13 13:00:00,43.65,43.67,43.65,43.66,14700.0,32.1752,32.1899,32.1752,32.1826,14700.0
2014-02-13 13:05:00,43.67,43.72,43.67,43.71,40800.0,32.1899,32.2268,32.1899,32.2194,40800.0
2014-02-13 13:10:00,43.7,43.71,43.68,43.69,16700.0,32.2121,32.2194,32.1973,32.2047,16700.0
2014-02-13 13:15:00,43.69,43.71,43.68,43.7,56600.0,32.2047,32.2194,32.1973,32.2121,56600.0
2014-02-13 13:20:00,43.71,43.71,43.69,43.71,19700.0,32.2194,32.2194,32.2047,32.2194,19700.0
2014-02-13 13:25:00,43.71,43.71,43.7,43.71,13100.0,32.2194,32.2194,32.2121,32.2194,13100.0
2014-02-13 13:30:00,43.7,43.71,43.65,43.66,32400.0,32.2121,32.2194,32.1752,32.1826,32400.0
2014-02-13 13:35:00,43.65,43.67,43.64,43.67,32600.0,32.1752,32.1899,32.1678,32.1899,32600.0
2014-02-13 13:40:00,43.67,43.7,43.66,43.67,41900.0,32.1899,32.2121,32.1826,32.1899,41900.0
2014-02-13 13:45:00,43.67,43.68,43.65,43.65,72700.0,32.1899,32.1973,32.1752,32.1752,72700.0
2014-02-13 13:50:00,43.64,43.66,43.64,43.66,10400.0,32.1678,32.1826,32.1678,32.1826,10400.0
2014-02-13 13:55:00,43.66,43.66,43.65,43.66,20400.0,32.1826,32.1826,32.1752,32.1826,20400.0
2014-02-13 14:00:00,43.66,43.68,43.65,43.66,31100.0,32.1826,32.1973,32.1752,32.1826,31100.0
2014-02-13 14:05:00,43.66,43.68,43.66,43.67,30400.0,32.1826,32.1973,32.1826,32.1899,30400.0
2014-02-13 14:10:00,43.66,43.7,43.66,43.69,29700.0,32.1826,32.2121,32.1826,32.2047,29700.0
2014-02-13 14:15:00,43.69,43.69,43.66,43.66,26500.0,32.2047,32.2047,32.1826,32.1826,26500.0
2014-02-13 14:20:00,43.66,43.67,43.64,43.66,43300.0,32.1826,32.1899,32.1678,32.1826,43300.0
2014-02-13 14:25:00,43.66,43.66,43.61,43.62,29300.0,32.1826,32.1826,32.1457,32.1531,29300.0
2014-02-13 14:30:00,43.62,43.63,43.61,43.63,24500.0,32.1531,32.1605,32.1457,32.1605,24500.0
2014-02-13 14:35:00,43.64,43.66,43.63,43.64,31000.0,32.1678,32.1826,32.1605,32.1678,31000.0
2014-02-13 14:40:00,43.65,43.65,43.64,43.64,6800.0,32.1752,32.1752,32.1678,32.1678,6800.0
2014-02-13 14:45:00,43.64,43.68,43.64,43.67,35600.0,32.1678,32.1973,32.1678,32.1899,35600.0
2014-02-13 14:50:00,43.68,43.71,43.67,43.71,73400.0,32.1973,32.2194,32.1899,32.2194,73400.0
2014-02-13 14:55:00,43.7,43.72,43.7,43.71,68300.0,32.2121,32.2268,32.2121,32.2194,68300.0
2014-02-13 15:00:00,43.71,43.71,43.66,43.7,84200.0,32.2194,32.2194,32.1826,32.2121,84200.0
2014-02-13 15:05:00,43.71,43.73,43.71,43.71,51700.0,32.2194,32.2342,32.2194,32.2194,51700.0
2014-02-13 15:10:00,43.71,43.73,43.69,43.73,54300.0,32.2194,32.2342,32.2047,32.2342,54300.0
2014-02-13 15:15:00,43.73,43.74,43.67,43.68,47900.0,32.2342,32.2415,32.1899,32.1973,47900.0
2014-02-13 15:20:00,43.68,43.72,43.68,43.71,37900.0,32.1973,32.2268,32.1973,32.2194,37900.0
2014-02-13 15:25:00,43.71,43.72,43.7,43.72,51700.0,32.2194,32.2268,32.2121,32.2268,51700.0
2014-02-13 15:30:00,43.72,43.74,43.7,43.73,73000.0,32.2268,32.2415,32.2121,32.2342,73000.0
2014-02-13 15:35:00,43.73,43.73,43.71,43.72,34700.0,32.2342,32.2342,32.2194,32.2268,34700.0
2014-02-13 15:40:00,43.72,43.73,43.7,43.71,55400.0,32.2268,32.2342,32.2121,32.2194,55400.0
2014-02-13 15:45:00,43.71,43.71,43.69,43.71,77500.0,32.2194,32.2194,32.2047,32.2194,77500.0
2014-02-13 15:50:00,43.7,43.75,43.7,43.72,166400.0,32.2121,32.2489,32.2121,32.2268,166400.0
2014-02-13 15:55:00,43.72,43.75,43.7,43.73,234100.0,32.2268,32.2489,32.2121,32.2342,234100.0
2014-02-14 09:30:00,43.52,43.68,43.4,43.47,220600.0,32.0794,32.1973,31.9909,32.0425,220600.0
2014-02-14 09:35:00,43.47,43.64,43.45,43.59,132500.0,32.0425,32.1678,32.0278,32.131,132500.0
2014-02-14 09:40:00,43.57,43.63,43.54,43.63,238000.0,32.1162,32.1605,32.0941,32.1605,238000.0
2014-02-14 09:45:00,43.64,43.67,43.59,43.65,77800.0,32.1678,32.1899,32.131,32.1752,77800.0
2014-02-14 09:50:00,43.64,43.76,43.64,43.68,95900.0,32.1678,32.2563,32.1678,32.1973,95900.0
2014-02-14 09:55:00,43.69,43.72,43.64,43.71,124800.0,32.2047,32.2268,32.1678,32.2194,124800.0
2014-02-14 10:00:00,43.71,43.73,43.65,43.65,98900.0,32.2194,32.2342,32.1752,32.1752,98900.0
2014-02-14 10:05:00,43.65,43.71,43.65,43.71,71100.0,32.1752,32.2194,32.1752,32.2194,71100.0
2014-02-14 10:10:00,43.71,43.79,43.71,43.76,114000.0,32.2194,32.2784,32.2194,32.2563,114000.0
2014-02-14 10:15:00,43.77,43.8,43.76,43.79,39300.0,32.2637,32.2858,32.2563,32.2784,39300.0
2014-02-14 10:20:00,43.77,43.8,43.75,43.8,61400.0,32.2637,32.2858,32.2489,32.2858,61400.0
2014-02-14 10:25:00,43.8,43.85,43.78,43.83,57400.0,32.2858,32.3226,32.271,32.3079,57400.0
2014-02-14 10:30:00,43.84,43.88,43.84,43.87,34200.0,32.3153,32.3447,32.3153,32.3374,34200.0
2014-02-14 10:35:00,43.87,43.87,43.8,43.81,28800.0,32.3374,32.3374,32.2858,32.2931,28800.0
2014-02-14 10:40:00,43.81,43.84,43.79,43.81,55600.0,32.2931,32.3153,32.2784,32.2931,55600.0
2014-02-14 10:45:00,43.82,43.84,43.81,43.82,43500.0,32.3005,32.3153,32.2931,32.3005,43500.0
2014-02-14 10:50:00,43.82,43.85,43.8,43.8,45700.0,32.3005,32.3226,32.2858,32.2858,45700.0
2014-02-14 10:55:00,43.8,43.81,43.77,43.78,32100.0,32.2858,32.2931,32.2637,32.271,32100.0
2014-02-14 11:00:00,43.78,43.79,43.75,43.75,58100.0,32.271,32.2784,32.2489,32.2489,58100.0
2014-02-14 11:05:00,43.75,43.77,43.73,43.76,33800.0,32.2489,32.2637,32.2342,32.2563,33800.0
2014-02-14 11:10:00,43.77,43.83,43.77,43.82,26500.0,32.2637,32.3079,32.2637,32.3005,26500.0
2014-02-14 11:15:00,43.83,43.84,43.82,43.83,37100.0,32.3079,32.3153,32.3005,32.3079,37100.0
2014-02-14 11:20:00,43.84,43.85,43.8,43.8,33700.0,32.3153,32.3226,32.2858,32.2858,33700.0
2014-02-14 11:25:00,43.8,43.85,43.8,43.84,33500.0,32.2858,32.3226,32.2858,32.3153,33500.0
2014-02-14 11:30:00,43.85,43.86,43.84,43.84,23100.0,32.3226,32.33,32.3153,32.3153,23100.0
2014-02-14 11:35:00,43.85,43.85,43.83,43.83,13800.0,32.3226,32.3226,32.3079,32.3079,13800.0
2014-02-14 11:40:00,43.84,43.88,43.83,43.88,44400.0,32.3153,32.3447,32.3079,32.3447,44400.0
2014-02-14 11:45:00,43.88,43.88,43.84,43.87,32200.0,32.3447,32.3447,32.3153,32.3374,32200.0
2014-02-14 11:50:00,43.86,43.89,43.86,43.88,23200.0,32.33,32.3521,32.33,32.3447,23200.0
2014-02-14 11:55:00,43.88,43.89,43.88,43.88,11700.0,32.3447,32.3521,32.3447,32.3447,11700.0
2014-02-14 12:00:00,43.89,43.89,43.85,43.86,33600.0,32.3521,32.3521,32.3226,32.33,33600.0
2014-02-14 12:05:00,43.86,43.87,43.85,43.85,13600.0,32.33,32.3374,32.3226,32.3226,13600.0
2014-02-14 12:10:00,43.84,43.85,43.83,43.85,20400.0,32.3153,32.3226,32.3079,32.3226,20400.0
2014-02-14 12:15:00,43.84,43.85,43.84,43.84,31600.0,32.3153,32.3226,32.3153,32.3153,31600.0
2014-02-14 12:20:00,43.84,43.86,43.84,43.86,16000.0,32.3153,32.33,32.3153,32.33,16000.0
2014-02-14 12:25:00,43.85,43.85,43.82,43.83,14200.0,32.3226,32.3226,32.3005,32.3079,14200.0
2014-02-14 12:30:00,43.82,43.87,43.81,43.86,22800.0,32.3005,32.3374,32.2931,32.33,22800.0
2014-02-14 12:35:00,43.87,43.87,43.84,43.84,16200.0,32.3374,32.3374,32.3153,32.3153,16200.0
2014-02-14 12:40:00,43.85,43.89,43.84,43.89,33200.0,32.3226,32.3521,32.3153,32.3521,33200.0
2014-02-14 12:45:00,43.89,43.89,43.88,43.89,12400.0,32.3521,32.3521,32.3447,32.3521,12400.0
2014-02-14 12:50:00,43.88,43.89,43.88,43.89,12000.0,32.3447,32.3521,32.3447,32.3521,12000.0
2014-02-14 12:55:00,43.89,43.9,43.87,43.9,41900.0,32.3521,32.3595,32.3374,32.3595,41900.0
2014-02-14 13:00:00,43.9,43.9,43.89,43.9,16800.0,32.3595,32.3595,32.3521,32.3595,16800.0
2014-02-14 13:05:00,43.89,43.92,43.89,43.91,62900.0,32.3521,32.3742,32.3521,32.3669,62900.0
2014-02-14 13:10:00,43.91,43.91,43.89,43.9,22100.0,32.3669,32.3669,32.3521,32.3595,22100.0
2014-02-14 13:15:00,43.91,43.92,43.9,43.91,16900.0,32.3669,32.3742,32.3595,32.3669,16900.0
2014-02-14 13:20:00,43.92,43.92,43.9,43.92,28800.0,32.3742,32.3742,32.3595,32.3742,28800.0
2014-02-14 13:25:00,43.91,43.93,43.91,43.93,23500.0,32.3669,32.3816,32.3669,32.3816,23500.0
2014-02-14 13:30:00,43.93,43.93,43.89,43.89,38900.0,32.3816,32.3816,32.3521,32.3521,38900.0
2014-02-14 13:35:00,43.9,43.92,43.89,43.91,46800.0,32.3595,32.3742,32.3521,32.3669,46800.0
2014-02-14 13:40:00,43.92,43.93,43.89,43.9,27900.0,32.3742,32.3816,32.3521,32.3595,27900.0
2014-02-14 13:45:00,43.91,43.92,43.89,43.89,42500.0,32.3669,32.3742,32.3521,32.3521,42500.0
2014-02-14 13:50:00,43.89,43.91,43.89,43.9,57600.0,32.3521,32.3669,32.3521,32.3595,57600.0
2014-02-14 13:55:00,43.9,43.9,43.89,43.9,40300.0,32.3595,32.3595,32.3521,32.3595,40300.0
2014-02-14 14:00:00,43.9,43.91,43.89,43.91,97300.0,32.3595,32.3669,32.3521,32.3669,97300.0
2014-02-14 14:05:00,43.91,43.91,43.9,43.91,28500.0,32.3669,32.3669,32.3595,32.3669,28500.0
2014-02-14 14:10:00,43.91,43.92,43.9,43.91,42200.0,32.3669,32.3742,32.3595,32.3669,42200.0
2014-02-14 14:15:00,43.91,43.93,43.9,43.93,33300.0,32.3669,32.3816,32.3595,32.3816,33300.0
2014-02-14 14:20:00,43.93,43.94,43.9,43.91,30400.0,32.3816,32.389,32.3595,32.3669,30400.0
2014-02-14 14:25:00,43.91,43.93,43.9,43.92,25900.0,32.3669,32.3816,32.3595,32.3742,25900.0
2014-02-14 14:30:00,43.91,43.91,43.9,43.91,17200.0,32.3669,32.3669,32.3595,32.3669,17200.0
2014-02-14 14:35:00,43.9,43.91,43.88,43.88,89000.0,32.3595,32.3669,32.3447,32.3447,89000.0
2014-02-14 14:40:00,43.88,43.91,43.88,43.9,21000.0,32.3447,32.3669,32.3447,32.3595,21000.0
2014-02-14 14:45:00,43.9,43.91,43.87,43.87,31200.0,32.3595,32.3669,32.3374,32.3374,31200.0
2014-02-14 14:50:00,43.87,43.88,43.87,43.87,17500.0,32.3374,32.3447,32.3374,32.3374,17500.0
2014-02-14 14:55:00,43.87,43.9,43.87,43.9,28600.0,32.3374,32.3595,32.3374,32.3595,28600.0
2014-02-14 15:00:00,43.9,43.9,43.89,43.9,18300.0,32.3595,32.3595,32.3521,32.3595,18300.0
2014-02-14 15:05:00,43.9,43.9,43.89,43.9,13400.0,32.3595,32.3595,32.3521,32.3595,13400.0
2014-02-14 15:10:00,43.9,43.9,43.89,43.9,22200.0,32.3595,32.3595,32.3521,32.3595,22200.0
2014-02-14 15:15:00,43.9,43.91,43.89,43.91,51100.0,32.3595,32.3669,32.3521,32.3669,51100.0
2014-02-14 15:20:00,43.91,43.91,43.9,43.91,32500.0,32.3669,32.3669,32.3595,32.3669,32500.0
2014-02-14 15:25:00,43.91,43.92,43.9,43.91,68200.0,32.3669,32.3742,32.3595,32.3669,68200.0
2014-02-14 15:30:00,43.91,43.92,43.9,43.92,62100.0,32.3669,32.3742,32.3595,32.3742,62100.0
2014-02-14 15:35:00,43.91,43.92,43.91,43.91,26400.0,32.3669,32.3742,32.3669,32.3669,26400.0
2014-02-14 15:40:00,43.91,43.92,43.9,43.91,48800.0,32.3669,32.3742,32.3595,32.3669,48800.0
2014-02-14 15:45:00,43.9,43.92,43.9,43.91,99900.0,32.3595,32.3742,32.3595,32.3669,99900.0
2014-02-14 15:50:00,43.91,43.93,43.87,43.9,257700.0,32.3669,32.3816,32.3374,32.3595,257700.0
2014-02-14 15:55:00,43.89,43.91,43.86,43.86,303800.0,32.3521,32.3669,32.33,32.33,303800.0
2014-02-18 09:30:00,43.75,43.82,43.24,43.79,135600.0,32.2489,32.3005,31.873,32.2784,135600.0
2014-02-18 09:35:00,43.77,43.82,43.75,43.8,85700.0,32.2637,32.3005,32.2489,32.2858,85700.0
2014-02-18 09:40:00,43.8,43.9,43.79,43.9,73500.0,32.2858,32.3595,32.2784,32.3595,73500.0
2014-02-18 09:45:00,43.88,43.97,43.88,43.97,67600.0,32.3447,32.4111,32.3447,32.4111,67600.0
2014-02-18 09:50:00,43.97,44.03,43.97,44.0,205200.0,32.4111,32.4553,32.4111,32.4332,205200.0
2014-02-18 09:55:00,44.0,44.0,43.92,43.93,95000.0,32.4332,32.4332,32.3742,32.3816,95000.0
2014-02-18 10:00:00,43.92,43.93,43.61,43.61,370400.0,32.3742,32.3816,32.1457,32.1457,370400.0
2014-02-18 10:05:00,43.62,43.71,43.61,43.71,88500.0,32.1531,32.2194,32.1457,32.2194,88500.0
2014-02-18 10:10:00,43.71,43.72,43.62,43.66,80700.0,32.2194,32.2268,32.1531,32.1826,80700.0
2014-02-18 10:15:00,43.66,43.69,43.65,43.68,66600.0,32.1826,32.2047,32.1752,32.1973,66600.0
2014-02-18 10:20:00,43.68,43.7,43.67,43.69,45100.0,32.1973,32.2121,32.1899,32.2047,45100.0
2014-02-18 10:25:00,43.69,43.7,43.64,43.68,67200.0,32.2047,32.2121,32.1678,32.1973,67200.0
2014-02-18 10:30:00,43.69,43.75,43.69,43.75,42200.0,32.2047,32.2489,32.2047,32.2489,42200.0
2014-02-18 10:35:00,43.75,43.75,43.67,43.7,42800.0,32.2489,32.2489,32.1899,32.2121,42800.0
2014-02-18 10:40:00,43.7,43.72,43.66,43.7,37800.0,32.2121,32.2268,32.1826,32.2121,37800.0
2014-02-18 10:45:00,43.7,43.71,43.65,43.65,31100.0,32.2121,32.2194,32.1752,32.1752,31100.0
2014-02-18 10:50:00,43.66,43.69,43.64,43.69,50800.0,32.1826,32.2047,32.1678,32.2047,50800.0
2014-02-18 10:55:00,43.7,43.71,43.68,43.69,56900.0,32.2121,32.2194,32.1973,32.2047,56900.0
2014-02-18 11:00:00,43.69,43.7,43.65,43.68,37300.0,32.2047,32.2121,32.1752,32.1973,37300.0
2014-02-18 11:05:00,43.68,43.69,43.66,43.69,24300.0,32.1973,32.2047,32.1826,32.2047,24300.0
2014-02-18 11:10:00,43.69,43.73,43.68,43.68,33100.0,32.2047,32.2342,32.1973,32.1973,33100.0
2014-02-18 11:15:00,43.69,43.77,43.67,43.77,48000.0,32.2047,32.2637,32.1899,32.2637,48000.0
2014-02-18 11:20:00,43.77,43.77,43.7,43.7,34500.0,32.2637,32.2637,32.2121,32.2121,34500.0
2014-02-18 11:25:00,43.7,43.72,43.68,43.72,37900.0,32.2121,32.2268,32.1973,32.2268,37900.0
2014-02-18 11:30:00,43.71,43.76,43.7,43.72,35000.0,32.2194,32.2563,32.2121,32.2268,35000.0
2014-02-18 11:35:00,43.72,43.77,43.7,43.76,25300.0,32.2268,32.2637,32.2121,32.2563,25300.0
2014-02-18 11:40:00,43.76,43.79,43.75,43.79,31400.0,32.2563,32.2784,32.2489,32.2784,31400.0
2014-02-18 11:45:00,43.79,43.81,43.75,43.75,29500.0,32.2784,32.2931,32.2489,32.2489,29500.0
2014-02-18 11:50:00,43.76,43.79,43.74,43.79,22600.0,32.2563,32.2784,32.2415,32.2784,22600.0
2014-02-18 11:55:00,43.79,43.79,43.74,43.74,32100.0,32.2784,32.2784,32.2415,32.2415,32100.0
2014-02-18 12:00:00,43.74,43.78,43.73,43.77,18300.0,32.2415,32.271,32.2342,32.2637,18300.0
2014-02-18 12:05:00,43.77,43.78,43.75,43.75,26600.0,32.2637,32.271,32.2489,32.2489,26600.0
2014-02-18 12:10:00,43.75,43.77,43.75,43.76,21400.0,32.2489,32.2637,32.2489,32.2563,21400.0
2014-02-18 12:15:00,43.76,43.77,43.75,43.77,14100.0,32.2563,32.2637,32.2489,32.2637,14100.0
2014-02-18 12:20:00,43.77,43.81,43.76,43.81,20800.0,32.2637,32.2931,32.2563,32.2931,20800.0
2014-02-18 12:25:00,43.81,43.81,43.77,43.78,32200.0,32.2931,32.2931,32.2637,32.271,32200.0
2014-02-18 12:30:00,43.78,43.79,43.77,43.78,12700.0,32.271,32.2784,32.2637,32.271,12700.0
2014-02-18 12:35:00,43.78,43.79,43.76,43.77,29600.0,32.271,32.2784,32.2563,32.2637,29600.0
2014-02-18 12:40:00,43.76,43.77,43.75,43.77,23500.0,32.2563,32.2637,32.2489,32.2637,23500.0
2014-02-18 12:45:00,43.77,43.77,43.73,43.76,80900.0,32.2637,32.2637,32.2342,32.2563,80900.0
2014-02-18 12:50:00,43.76,43.78,43.75,43.75,34500.0,32.2563,32.271,32.2489,32.2489,34500.0
2014-02-18 12:55:00,43.74,43.76,43.74,43.76,25300.0,32.2415,32.2563,32.2415,32.2563,25300.0
2014-02-18 13:00:00,43.76,43.77,43.73,43.77,66800.0,32.2563,32.2637,32.2342,32.2637,66800.0
2014-02-18 13:05:00,43.77,43.77,43.75,43.76,12000.0,32.2637,32.2637,32.2489,32.2563,12000.0
2014-02-18 13:10:00,43.76,43.77,43.75,43.77,7300.0,32.2563,32.2637,32.2489,32.2637,7300.0
2014-02-18 13:15:00,43.77,43.78,43.76,43.78,23000.0,32.2637,32.271,32.2563,32.271,23000.0
2014-02-18 13:20:00,43.78,43.78,43.75,43.76,25700.0,32.271,32.271,32.2489,32.2563,25700.0
2014-02-18 13:25:00,43.76,43.77,43.75,43.77,11500.0,32.2563,32.2637,32.2489,32.2637,11500.0
2014-02-18 13:30:00,43.77,43.8,43.75,43.77,39300.0,32.2637,32.2858,32.2489,32.2637,39300.0
2014-02-18 13:35:00,43.77,43.82,43.77,43.8,40600.0,32.2637,32.3005,32.2637,32.2858,40600.0
2014-02-18 13:40:00,43.81,43.83,43.81,43.83,20200.0,32.2931,32.3079,32.2931,32.3079,20200.0
2014-02-18 13:45:00,43.82,43.83,43.8,43.81,27800.0,32.3005,32.3079,32.2858,32.2931,27800.0
2014-02-18 13:50:00,43.8,43.83,43.8,43.81,20600.0,32.2858,32.3079,32.2858,32.2931,20600.0
2014-02-18 13:55:00,43.81,43.85,43.81,43.84,35000.0,32.2931,32.3226,32.2931,32.3153,35000.0
2014-02-18 14:00:00,43.84,43.88,43.84,43.87,32600.0,32.3153,32.3447,32.3153,32.3374,32600.0
2014-02-18 14:05:00,43.87,43.88,43.85,43.88,22200.0,32.3374,32.3447,32.3226,32.3447,22200.0
2014-02-18 14:10:00,43.88,43.9,43.87,43.9,22200.0,32.3447,32.3595,32.3374,32.3595,22200.0
2014-02-18 14:15:00,43.9,43.94,43.9,43.94,71400.0,32.3595,32.389,32.3595,32.389,71400.0
2014-02-18 14:20:00,43.94,43.94,43.9,43.93,40500.0,32.389,32.389,32.3595,32.3816,40500.0
2014-02-18 14:25:00,43.93,43.94,43.91,43.91,34900.0,32.3816,32.389,32.3669,32.3669,34900.0
2014-02-18 14:30:00,43.91,43.94,43.9,43.94,23500.0,32.3669,32.389,32.3595,32.389,23500.0
2014-02-18 14:35:00,43.94,43.94,43.9,43.92,33900.0,32.389,32.389,32.3595,32.3742,33900.0
2014-02-18 14:40:00,43.92,43.94,43.92,43.94,14300.0,32.3742,32.389,32.3742,32.389,14300.0
2014-02-18 14:45:00,43.94,43.95,43.93,43.95,17700.0,32.389,32.3963,32.3816,32.3963,17700.0
2014-02-18 14:50:00,43.95,43.95,43.94,43.95,22100.0,32.3963,32.3963,32.389,32.3963,22100.0
2014-02-18 14:55:00,43.95,43.95,43.94,43.95,31100.0,32.3963,32.3963,32.389,32.3963,31100.0
2014-02-18 15:00:00,43.95,43.97,43.95,43.97,50500.0,32.3963,32.4111,32.3963,32.4111,50500.0
2014-02-18 15:05:00,43.97,43.99,43.96,43.99,68600.0,32.4111,32.4258,32.4037,32.4258,68600.0
2014-02-18 15:10:00,43.99,44.03,43.98,44.03,70700.0,32.4258,32.4553,32.4185,32.4553,70700.0
2014-02-18 15:15:00,44.03,44.03,44.02,44.03,37000.0,32.4553,32.4553,32.4479,32.4553,37000.0
2014-02-18 15:20:00,44.02,44.04,44.02,44.04,48000.0,32.4479,32.4627,32.4479,32.4627,48000.0
2014-02-18 15:25:00,44.04,44.05,44.02,44.05,86800.0,32.4627,32.4701,32.4479,32.4701,86800.0
2014-02-18 15:30:00,44.05,44.05,44.01,44.01,77100.0,32.4701,32.4701,32.4406,32.4406,77100.0
2014-02-18 15:35:00,44.02,44.02,44.01,44.01,64600.0,32.4479,32.4479,32.4406,32.4406,64600.0
2014-02-18 15:40:00,44.01,44.02,44.0,44.0,57400.0,32.4406,32.4479,32.4332,32.4332,57400.0
2014-02-18 15:45:00,44.01,44.02,44.0,44.01,81700.0,32.4406,32.4479,32.4332,32.4406,81700.0
2014-02-18 15:50:00,44.02,44.07,44.01,44.05,155700.0,32.4479,32.4848,32.4406,32.4701,155700.0
2014-02-18 15:55:00,44.04,44.05,44.0,44.01,315500.0,32.4627,32.4701,32.4332,32.4406,315500.0
2014-02-19 09:30:00,43.88,44.09,43.67,43.73,188300.0,32.3447,32.4995,32.1899,32.2342,188300.0
2014-02-19 09:35:00,43.73,43.98,43.72,43.98,76300.0,32.2342,32.4185,32.2268,32.4185,76300.0
2014-02-19 09:40:00,43.98,44.02,43.94,44.0,55400.0,32.4185,32.4479,32.389,32.4332,55400.0
2014-02-19 09:45:00,43.99,43.99,43.83,43.92,134700.0,32.4258,32.4258,32.3079,32.3742,134700.0
2014-02-19 09:50:00,43.92,43.94,43.88,43.93,79600.0,32.3742,32.389,32.3447,32.3816,79600.0
2014-02-19 09:55:00,43.94,43.97,43.91,43.96,71300.0,32.389,32.4111,32.3669,32.4037,71300.0
2014-02-19 10:00:00,43.96,43.97,43.9,43.95,102900.0,32.4037,32.4111,32.3595,32.3963,102900.0
2014-02-19 10:05:00,43.95,43.99,43.94,43.99,50200.0,32.3963,32.4258,32.389,32.4258,50200.0
2014-02-19 10:10:00,43.99,44.03,43.98,44.01,48600.0,32.4258,32.4553,32.4185,32.4406,48600.0
2014-02-19 10:15:00,44.01,44.01,43.97,43.98,63600.0,32.4406,32.4406,32.4111,32.4185,63600.0
2014-02-19 10:20:00,43.98,44.02,43.97,43.99,52200.0,32.4185,32.4479,32.4111,32.4258,52200.0
2014-02-19 10:25:00,44.0,44.03,43.99,44.0,47100.0,32.4332,32.4553,32.4258,32.4332,47100.0
2014-02-19 10:30:00,44.0,44.06,44.0,44.03,45700.0,32.4332,32.4774,32.4332,32.4553,45700.0
2014-02-19 10:35:00,44.03,44.08,44.03,44.05,72000.0,32.4553,32.4922,32.4553,32.4701,72000.0
2014-02-19 10:40:00,44.06,44.08,44.04,44.05,33700.0,32.4774,32.4922,32.4627,32.4701,33700.0
2014-02-19 10:45:00,44.05,44.09,44.04,44.08,34300.0,32.4701,32.4995,32.4627,32.4922,34300.0
2014-02-19 10:50:00,44.08,44.09,44.06,44.07,245300.0,32.4922,32.4995,32.4774,32.4848,245300.0
2014-02-19 10:55:00,44.07,44.08,44.04,44.06,172500.0,32.4848,32.4922,32.4627,32.4774,172500.0
2014-02-19 11:00:00,44.07,44.09,44.03,44.09,158000.0,32.4848,32.4995,32.4553,32.4995,158000.0
2014-02-19 11:05:00,44.09,44.1,44.06,44.06,44300.0,32.4995,32.5069,32.4774,32.4774,44300.0
2014-02-19 11:10:00,44.07,44.09,44.06,44.07,30100.0,32.4848,32.4995,32.4774,32.4848,30100.0
2014-02-19 11:15:00,44.07,44.1,44.06,44.1,22400.0,32.4848,32.5069,32.4774,32.5069,22400.0
2014-02-19 11:20:00,44.09,44.14,44.08,44.14,33800.0,32.4995,32.5364,32.4922,32.5364,33800.0
2014-02-19 11:25:00,44.14,44.15,44.11,44.11,20400.0,32.5364,32.5438,32.5143,32.5143,20400.0
2014-02-19 11:30:00,44.11,44.15,44.1,44.13,29600.0,32.5143,32.5438,32.5069,32.529,29600.0
2014-02-19 11:35:00,44.13,44.13,44.06,44.06,17200.0,32.529,32.529,32.4774,32.4774,17200.0
2014-02-19 11:40:00,44.06,44.11,44.06,44.11,20100.0,32.4774,32.5143,32.4774,32.5143,20100.0
2014-02-19 11:45:00,44.11,44.12,44.07,44.08,19100.0,32.5143,32.5217,32.4848,32.4922,19100.0
2014-02-19 11:50:00,44.07,44.08,44.05,44.05,17000.0,32.4848,32.4922,32.4701,32.4701,17000.0
2014-02-19 11:55:00,44.05,44.06,43.93,43.93,53200.0,32.4701,32.4774,32.3816,32.3816,53200.0
2014-02-19 12:00:00,43.93,43.94,43.88,43.93,76700.0,32.3816,32.389,32.3447,32.3816,76700.0
2014-02-19 12:05:00,43.94,43.98,43.94,43.98,42900.0,32.389,32.4185,32.389,32.4185,42900.0
2014-02-19 12:10:00,43.98,43.99,43.97,43.99,21200.0,32.4185,32.4258,32.4111,32.4258,21200.0
2014-02-19 12:15:00,43.98,44.0,43.98,43.99,56800.0,32.4185,32.4332,32.4185,32.4258,56800.0
2014-02-19 12:20:00,44.0,44.01,43.98,43.99,113200.0,32.4332,32.4406,32.4185,32.4258,113200.0
2014-02-19 12:25:00,44.0,44.0,43.87,43.91,90400.0,32.4332,32.4332,32.3374,32.3669,90400.0
2014-02-19 12:30:00,43.91,43.97,43.91,43.95,37200.0,32.3669,32.4111,32.3669,32.3963,37200.0
2014-02-19 12:35:00,43.95,43.96,43.91,43.96,22500.0,32.3963,32.4037,32.3669,32.4037,22500.0
2014-02-19 12:40:00,43.96,43.96,43.91,43.92,34300.0,32.4037,32.4037,32.3669,32.3742,34300.0
2014-02-19 12:45:00,43.93,43.93,43.89,43.93,27500.0,32.3816,32.3816,32.3521,32.3816,27500.0
2014-02-19 12:50:00,43.93,43.93,43.89,43.89,18300.0,32.3816,32.3816,32.3521,32.3521,18300.0
2014-02-19 12:55:00,43.9,43.94,43.89,43.94,27000.0,32.3595,32.389,32.3521,32.389,27000.0
2014-02-19 13:00:00,43.93,43.94,43.93,43.94,8100.0,32.3816,32.389,32.3816,32.389,8100.0
2014-02-19 13:05:00,43.94,44.03,43.94,44.03,29400.0,32.389,32.4553,32.389,32.4553,29400.0
2014-02-19 13:10:00,44.02,44.03,44.0,44.0,31600.0,32.4479,32.4553,32.4332,32.4332,31600.0
2014-02-19 13:15:00,44.01,44.01,43.97,43.97,20300.0,32.4406,32.4406,32.4111,32.4111,20300.0
2014-02-19 13:20:00,43.98,44.01,43.98,44.01,12900.0,32.4185,32.4406,32.4185,32.4406,12900.0
2014-02-19 13:25:00,44.01,44.01,43.98,43.98,19800.0,32.4406,32.4406,32.4185,32.4185,19800.0
2014-02-19 13:30:00,43.98,44.01,43.98,44.0,13800.0,32.4185,32.4406,32.4185,32.4332,13800.0
2014-02-19 13:35:00,44.0,44.01,43.98,43.98,27200.0,32.4332,32.4406,32.4185,32.4185,27200.0
2014-02-19 13:40:00,43.98,44.01,43.98,44.0,36100.0,32.4185,32.4406,32.4185,32.4332,36100.0
2014-02-19 13:45:00,44.0,44.01,43.99,44.0,7900.0,32.4332,32.4406,32.4258,32.4332,7900.0
2014-02-19 13:50:00,44.01,44.01,44.0,44.0,31100.0,32.4406,32.4406,32.4332,32.4332,31100.0
2014-02-19 13:55:00,44.0,44.01,43.99,43.99,41400.0,32.4332,32.4406,32.4258,32.4258,41400.0
2014-02-19 14:00:00,44.0,44.04,43.97,44.0,101100.0,32.4332,32.4627,32.4111,32.4332,101100.0
2014-02-19 14:05:00,44.0,44.11,43.99,44.1,35000.0,32.4332,32.5143,32.4258,32.5069,35000.0
2014-02-19 14:10:00,44.1,44.1,44.07,44.08,30000.0,32.5069,32.5069,32.4848,32.4922,30000.0
2014-02-19 14:15:00,44.07,44.07,44.02,44.04,37100.0,32.4848,32.4848,32.4479,32.4627,37100.0
2014-02-19 14:20:00,44.05,44.05,43.97,44.02,56400.0,32.4701,32.4701,32.4111,32.4479,56400.0
2014-02-19 14:25:00,44.01,44.02,43.98,44.02,39100.0,32.4406,32.4479,32.4185,32.4479,39100.0
2014-02-19 14:30:00,44.02,44.03,43.98,44.0,39600.0,32.4479,32.4553,32.4185,32.4332,39600.0
2014-02-19 14:35:00,44.0,44.02,43.98,43.98,45900.0,32.4332,32.4479,32.4185,32.4185,45900.0
2014-02-19 14:40:00,43.98,44.02,43.94,43.94,60800.0,32.4185,32.4479,32.389,32.389,60800.0
2014-02-19 14:45:00,43.94,43.96,43.92,43.93,37400.0,32.389,32.4037,32.3742,32.3816,37400.0
2014-02-19 14:50:00,43.93,43.94,43.9,43.94,36900.0,32.3816,32.389,32.3595,32.389,36900.0
2014-02-19 14:55:00,43.93,43.97,43.92,43.97,86600.0,32.3816,32.4111,32.3742,32.4111,86600.0
2014-02-19 15:00:00,43.97,44.01,43.97,43.98,42900.0,32.4111,32.4406,32.4111,32.4185,42900.0
2014-02-19 15:05:00,43.98,43.99,43.94,43.96,46400.0,32.4185,32.4258,32.389,32.4037,46400.0
2014-02-19 15:10:00,43.96,43.97,43.92,43.94,121900.0,32.4037,32.4111,32.3742,32.389,121900.0
2014-02-19 15:15:00,43.95,43.97,43.91,43.91,75800.0,32.3963,32.4111,32.3669,32.3669,75800.0
2014-02-19 15:20:00,43.92,43.92,43.87,43.91,83500.0,32.3742,32.3742,32.3374,32.3669,83500.0
2014-02-19 15:25:00,43.92,43.94,43.91,43.94,67200.0,32.3742,32.389,32.3669,32.389,67200.0
2014-02-19 15:30:00,43.94,43.97,43.91,43.96,113400.0,32.389,32.4111,32.3669,32.4037,113400.0
2014-02-19 15:35:00,43.96,43.98,43.94,43.96,93900.0,32.4037,32.4185,32.389,32.4037,93900.0
2014-02-19 15:40:00,43.96,43.98,43.95,43.96,69000.0,32.4037,32.4185,32.3963,32.4037,69000.0
2014-02-19 15:45:00,43.95,43.98,43.9,43.95,168600.0,32.3963,32.4185,32.3595,32.3963,168600.0
2014-02-19 15:50:00,43.95,43.97,43.88,43.89,147500.0,32.3963,32.4111,32.3447,32.3521,147500.0
2014-02-19 15:55:00,43.89,43.93,43.85,43.93,256100.0,32.3521,32.3816,32.3226,32.3816,256100.0
2014-02-20 09:30:00,43.89,44.16,43.8,44.05,97300.0,32.3521,32.5511,32.2858,32.4701,97300.0
2014-02-20 09:35:00,44.06,44.14,43.96,43.97,52100.0,32.4774,32.5364,32.4037,32.4111,52100.0
2014-02-20 09:40:00,43.98,44.02,43.89,43.91,75300.0,32.4185,32.4479,32.3521,32.3669,75300.0
2014-02-20 09:45:00,43.92,44.01,43.91,43.99,44000.0,32.3742,32.4406,32.3669,32.4258,44000.0
2014-02-20 09:50:00,43.99,44.01,43.94,43.95,45200.0,32.4258,32.4406,32.389,32.3963,45200.0
2014-02-20 09:55:00,43.95,43.95,43.81,43.82,111400.0,32.3963,32.3963,32.2931,32.3005,111400.0
2014-02-20 10:00:00,43.82,43.95,43.8,43.9,98400.0,32.3005,32.3963,32.2858,32.3595,98400.0
2014-02-20 10:05:00,43.91,43.93,43.8,43.82,48800.0,32.3669,32.3816,32.2858,32.3005,48800.0
2014-02-20 10:10:00,43.82,44.0,43.82,44.0,67400.0,32.3005,32.4332,32.3005,32.4332,67400.0
2014-02-20 10:15:00,44.01,44.01,43.92,43.94,62500.0,32.4406,32.4406,32.3742,32.389,62500.0
2014-02-20 10:20:00,43.94,43.98,43.94,43.97,38000.0,32.389,32.4185,32.389,32.4111,38000.0
2014-02-20 10:25:00,43.97,43.99,43.94,43.96,49300.0,32.4111,32.4258,32.389,32.4037,49300.0
2014-02-20 10:30:00,43.96,44.05,43.93,44.03,103600.0,32.4037,32.4701,32.3816,32.4553,103600.0
2014-02-20 10:35:00,44.04,44.04,43.98,44.02,46600.0,32.4627,32.4627,32.4185,32.4479,46600.0
2014-02-20 10:40:00,44.02,44.05,44.02,44.02,73700.0,32.4479,32.4701,32.4479,32.4479,73700.0
2014-02-20 10:45:00,44.02,44.02,43.98,43.98,36500.0,32.4479,32.4479,32.4185,32.4185,36500.0
2014-02-20 10:50:00,43.98,44.01,43.97,44.0,26900.0,32.4185,32.4406,32.4111,32.4332,26900.0
2014-02-20 10:55:00,44.01,44.03,43.97,43.98,40800.0,32.4406,32.4553,32.4111,32.4185,40800.0
2014-02-20 11:00:00,43.98,44.01,43.97,44.0,34500.0,32.4185,32.4406,32.4111,32.4332,34500.0
2014-02-20 11:05:00,44.01,44.04,44.0,44.02,38400.0,32.4406,32.4627,32.4332,32.4479,38400.0
2014-02-20 11:10:00,44.01,44.02,43.97,43.99,90000.0,32.4406,32.4479,32.4111,32.4258,90000.0
2014-02-20 11:15:00,43.99,43.99,43.97,43.97,44900.0,32.4258,32.4258,32.4111,32.4111,44900.0
2014-02-20 11:20:00,43.97,43.98,43.97,43.98,32400.0,32.4111,32.4185,32.4111,32.4185,32400.0
2014-02-20 11:25:00,43.98,43.99,43.94,43.95,73300.0,32.4185,32.4258,32.389,32.3963,73300.0
2014-02-20 11:30:00,43.95,43.96,43.95,43.96,8000.0,32.3963,32.4037,32.3963,32.4037,8000.0
2014-02-20 11:35:00,43.96,43.99,43.94,43.94,77000.0,32.4037,32.4258,32.389,32.389,77000.0
2014-02-20 11:40:00,43.94,43.96,43.91,43.91,39700.0,32.389,32.4037,32.3669,32.3669,39700.0
2014-02-20 11:45:00,43.92,43.98,43.91,43.98,35000.0,32.3742,32.4185,32.3669,32.4185,35000.0
2014-02-20 11:50:00,43.98,43.98,43.96,43.98,37400.0,32.4185,32.4185,32.4037,32.4185,37400.0
2014-02-20 11:55:00,43.98,43.98,43.95,43.95,31500.0,32.4185,32.4185,32.3963,32.3963,31500.0
2014-02-20 12:00:00,43.96,43.96,43.94,43.94,47500.0,32.4037,32.4037,32.389,32.389,47500.0
2014-02-20 12:05:00,43.94,43.95,43.93,43.95,31300.0,32.389,32.3963,32.3816,32.3963,31300.0
2014-02-20 12:10:00,43.95,43.96,43.94,43.95,58500.0,32.3963,32.4037,32.389,32.3963,58500.0
2014-02-20 12:15:00,43.96,44.03,43.95,44.03,44800.0,32.4037,32.4553,32.3963,32.4553,44800.0
2014-02-20 12:20:00,44.03,44.05,44.02,44.05,14600.0,32.4553,32.4701,32.4479,32.4701,14600.0
2014-02-20 12:25:00,44.05,44.08,44.04,44.05,99300.0,32.4701,32.4922,32.4627,32.4701,99300.0
2014-02-20 12:30:00,44.06,44.08,44.05,44.06,117000.0,32.4774,32.4922,32.4701,32.4774,117000.0
2014-02-20 12:35:00,44.06,44.06,44.03,44.05,28300.0,32.4774,32.4774,32.4553,32.4701,28300.0
2014-02-20 12:40:00,44.06,44.08,44.05,44.05,34800.0,32.4774,32.4922,32.4701,32.4701,34800.0
2014-02-20 12:45:00,44.04,44.05,44.02,44.02,17800.0,32.4627,32.4701,32.4479,32.4479,17800.0
2014-02-20 12:50:00,44.02,44.06,44.02,44.05,36600.0,32.4479,32.4774,32.4479,32.4701,36600.0
2014-02-20 12:55:00,44.05,44.06,44.04,44.06,55200.0,32.4701,32.4774,32.4627,32.4774,55200.0
2014-02-20 13:00:00,44.05,44.06,44.04,44.05,62400.0,32.4701,32.4774,32.4627,32.4701,62400.0
2014-02-20 13:05:00,44.05,44.06,44.04,44.05,31800.0,32.4701,32.4774,32.4627,32.4701,31800.0
2014-02-20 13:10:00,44.05,44.05,44.03,44.04,17100.0,32.4701,32.4701,32.4553,32.4627,17100.0
2014-02-20 13:15:00,44.04,44.05,44.02,44.03,37400.0,32.4627,32.4701,32.4479,32.4553,37400.0
2014-02-20 13:20:00,44.03,44.03,44.02,44.03,9100.0,32.4553,32.4553,32.4479,32.4553,9100.0
2014-02-20 13:25:00,44.03,44.03,44.02,44.03,15500.0,32.4553,32.4553,32.4479,32.4553,15500.0
2014-02-20 13:30:00,44.03,44.06,44.02,44.04,62900.0,32.4553,32.4774,32.4479,32.4627,62900.0
2014-02-20 13:35:00,44.03,44.06,44.03,44.05,27100.0,32.4553,32.4774,32.4553,32.4701,27100.0
2014-02-20 13:40:00,44.05,44.05,44.02,44.03,29200.0,32.4701,32.4701,32.4479,32.4553,29200.0
2014-02-20 13:45:00,44.02,44.02,44.01,44.02,27900.0,32.4479,32.4479,32.4406,32.4479,27900.0
2014-02-20 13:50:00,44.01,44.02,44.01,44.02,13100.0,32.4406,32.4479,32.4406,32.4479,13100.0
2014-02-20 13:55:00,44.02,44.02,44.0,44.02,35700.0,32.4479,32.4479,32.4332,32.4479,35700.0
2014-02-20 14:00:00,44.02,44.03,44.01,44.02,29300.0,32.4479,32.4553,32.4406,32.4479,29300.0
2014-02-20 14:05:00,44.02,44.04,44.01,44.04,23300.0,32.4479,32.4627,32.4406,32.4627,23300.0
2014-02-20 14:10:00,44.04,44.07,44.04,44.05,70100.0,32.4627,32.4848,32.4627,32.4701,70100.0
2014-02-20 14:15:00,44.05,44.09,44.05,44.09,51700.0,32.4701,32.4995,32.4701,32.4995,51700.0
2014-02-20 14:20:00,44.09,44.12,44.08,44.12,32500.0,32.4995,32.5217,32.4922,32.5217,32500.0
2014-02-20 14:25:00,44.12,44.13,44.06,44.08,58700.0,32.5217,32.529,32.4774,32.4922,58700.0
2014-02-20 14:30:00,44.08,44.09,44.06,44.06,37400.0,32.4922,32.4995,32.4774,32.4774,37400.0
2014-02-20 14:35:00,44.06,44.09,44.06,44.09,31800.0,32.4774,32.4995,32.4774,32.4995,31800.0
2014-02-20 14:40:00,44.09,44.12,44.09,44.11,41800.0,32.4995,32.5217,32.4995,32.5143,41800.0
2014-02-20 14:45:00,44.1,44.14,44.08,44.14,55700.0,32.5069,32.5364,32.4922,32.5364,55700.0
2014-02-20 14:50:00,44.14,44.14,44.1,44.12,29800.0,32.5364,32.5364,32.5069,32.5217,29800.0
2014-02-20 14:55:00,44.12,44.15,44.12,44.13,44000.0,32.5217,32.5438,32.5217,32.529,44000.0
2014-02-20 15:00:00,44.14,44.15,44.13,44.14,35800.0,32.5364,32.5438,32.529,32.5364,35800.0
2014-02-20 15:05:00,44.14,44.14,44.13,44.13,23500.0,32.5364,32.5364,32.529,32.529,23500.0
2014-02-20 15:10:00,44.14,44.19,44.13,44.18,54400.0,32.5364,32.5733,32.529,32.5659,54400.0
2014-02-20 15:15:00,44.18,44.18,44.15,44.15,45500.0,32.5659,32.5659,32.5438,32.5438,45500.0
2014-02-20 15:20:00,44.15,44.16,44.13,44.13,33600.0,32.5438,32.5511,32.529,32.529,33600.0
2014-02-20 15:25:00,44.13,44.15,44.12,44.14,51500.0,32.529,32.5438,32.5217,32.5364,51500.0
2014-02-20 15:30:00,44.15,44.17,44.14,44.16,73100.0,32.5438,32.5585,32.5364,32.5511,73100.0
2014-02-20 15:35:00,44.16,44.17,44.14,44.17,51800.0,32.5511,32.5585,32.5364,32.5585,51800.0
2014-02-20 15:40:00,44.17,44.19,44.15,44.18,58600.0,32.5585,32.5733,32.5438,32.5659,58600.0
2014-02-20 15:45:00,44.19,44.2,44.17,44.2,68900.0,32.5733,32.5806,32.5585,32.5806,68900.0
2014-02-20 15:50:00,44.2,44.26,44.2,44.22,238600.0,32.5806,32.6248,32.5806,32.5954,238600.0
2014-02-20 15:55:00,44.22,44.22,44.17,44.18,316200.0,32.5954,32.5954,32.5585,32.5659,316200.0
2014-02-21 09:30:00,44.4,44.4,44.11,44.13,748400.0,32.728,32.728,32.5143,32.529,748400.0
2014-02-21 09:35:00,44.13,44.17,44.02,44.07,69600.0,32.529,32.5585,32.4479,32.4848,69600.0
2014-02-21 09:40:00,44.08,44.19,44.08,44.19,60700.0,32.4922,32.5733,32.4922,32.5733,60700.0
2014-02-21 09:45:00,44.19,44.35,44.18,44.33,62300.0,32.5733,32.6912,32.5659,32.6764,62300.0
2014-02-21 09:50:00,44.33,44.35,44.29,44.3,38400.0,32.6764,32.6912,32.647,32.6543,38400.0
2014-02-21 09:55:00,44.3,44.3,44.22,44.27,83900.0,32.6543,32.6543,32.5954,32.6322,83900.0
2014-02-21 10:00:00,44.27,44.37,44.23,44.34,95100.0,32.6322,32.7059,32.6027,32.6838,95100.0
2014-02-21 10:05:00,44.34,44.36,44.26,44.27,61800.0,32.6838,32.6986,32.6248,32.6322,61800.0
2014-02-21 10:10:00,44.27,44.34,44.27,44.33,60400.0,32.6322,32.6838,32.6322,32.6764,60400.0
2014-02-21 10:15:00,44.33,44.39,44.31,44.39,88900.0,32.6764,32.7207,32.6617,32.7207,88900.0
2014-02-21 10:20:00,44.39,44.39,44.32,44.36,114600.0,32.7207,32.7207,32.6691,32.6986,114600.0
2014-02-21 10:25:00,44.36,44.38,44.26,44.26,53000.0,32.6986,32.7133,32.6248,32.6248,53000.0
2014-02-21 10:30:00,44.27,44.3,44.24,44.25,268900.0,32.6322,32.6543,32.6101,32.6175,268900.0
2014-02-21 10:35:00,44.25,44.29,44.24,44.28,27500.0,32.6175,32.647,32.6101,32.6396,27500.0
2014-02-21 10:40:00,44.29,44.31,44.28,44.3,40300.0,32.647,32.6617,32.6396,32.6543,40300.0
2014-02-21 10:45:00,44.3,44.3,44.29,44.3,31800.0,32.6543,32.6543,32.647,32.6543,31800.0
2014-02-21 10:50:00,44.29,44.31,44.28,44.28,46900.0,32.647,32.6617,32.6396,32.6396,46900.0
2014-02-21 10:55:00,44.28,44.3,44.27,44.3,42100.0,32.6396,32.6543,32.6322,32.6543,42100.0
2014-02-21 11:00:00,44.3,44.32,44.29,44.32,62200.0,32.6543,32.6691,32.647,32.6691,62200.0
2014-02-21 11:05:00,44.32,44.33,44.28,44.29,52600.0,32.6691,32.6764,32.6396,32.647,52600.0
2014-02-21 11:10:00,44.29,44.31,44.28,44.29,68200.0,32.647,32.6617,32.6396,32.647,68200.0
2014-02-21 11:15:00,44.28,44.3,44.28,44.29,49600.0,32.6396,32.6543,32.6396,32.647,49600.0
2014-02-21 11:20:00,44.3,44.33,44.29,44.32,49400.0,32.6543,32.6764,32.647,32.6691,49400.0
2014-02-21 11:25:00,44.32,44.33,44.3,44.3,48400.0,32.6691,32.6764,32.6543,32.6543,48400.0
2014-02-21 11:30:00,44.31,44.32,44.29,44.32,31800.0,32.6617,32.6691,32.647,32.6691,31800.0
2014-02-21 11:35:00,44.31,44.32,44.29,44.31,27700.0,32.6617,32.6691,32.647,32.6617,27700.0
2014-02-21 11:40:00,44.31,44.32,44.28,44.3,42100.0,32.6617,32.6691,32.6396,32.6543,42100.0
2014-02-21 11:45:00,44.29,44.3,44.27,44.27,30800.0,32.647,32.6543,32.6322,32.6322,30800.0
2014-02-21 11:50:00,44.27,44.33,44.27,44.33,33700.0,32.6322,32.6764,32.6322,32.6764,33700.0
2014-02-21 11:55:00,44.33,44.34,44.32,44.33,18500.0,32.6764,32.6838,32.6691,32.6764,18500.0
2014-02-21 12:00:00,44.33,44.35,44.33,44.34,55400.0,32.6764,32.6912,32.6764,32.6838,55400.0
2014-02-21 12:05:00,44.34,44.37,44.33,44.34,48500.0,32.6838,32.7059,32.6764,32.6838,48500.0
2014-02-21 12:10:00,44.34,44.36,44.34,44.35,15900.0,32.6838,32.6986,32.6838,32.6912,15900.0
2014-02-21 12:15:00,44.36,44.36,44.34,44.36,28300.0,32.6986,32.6986,32.6838,32.6986,28300.0
2014-02-21 12:20:00,44.36,44.37,44.35,44.36,26300.0,32.6986,32.7059,32.6912,32.6986,26300.0
2014-02-21 12:25:00,44.35,44.36,44.32,44.33,44000.0,32.6912,32.6986,32.6691,32.6764,44000.0
2014-02-21 12:30:00,44.34,44.35,44.32,44.32,30000.0,32.6838,32.6912,32.6691,32.6691,30000.0
2014-02-21 12:35:00,44.32,44.33,44.32,44.32,10900.0,32.6691,32.6764,32.6691,32.6691,10900.0
2014-02-21 12:40:00,44.33,44.33,44.3,44.3,22500.0,32.6764,32.6764,32.6543,32.6543,22500.0
2014-02-21 12:45:00,44.3,44.3,44.26,44.27,17800.0,32.6543,32.6543,32.6248,32.6322,17800.0
2014-02-21 12:50:00,44.28,44.29,44.27,44.29,18000.0,32.6396,32.647,32.6322,32.647,18000.0
2014-02-21 12:55:00,44.29,44.32,44.28,44.32,21300.0,32.647,32.6691,32.6396,32.6691,21300.0
2014-02-21 13:00:00,44.32,44.33,44.29,44.3,45500.0,32.6691,32.6764,32.647,32.6543,45500.0
2014-02-21 13:05:00,44.29,44.39,44.28,44.39,92900.0,32.647,32.7207,32.6396,32.7207,92900.0
2014-02-21 13:10:00,44.39,44.41,44.39,44.41,35700.0,32.7207,32.7354,32.7207,32.7354,35700.0
2014-02-21 13:15:00,44.41,44.42,44.4,44.41,28100.0,32.7354,32.7428,32.728,32.7354,28100.0
2014-02-21 13:20:00,44.42,44.43,44.4,44.42,43900.0,32.7428,32.7502,32.728,32.7428,43900.0
2014-02-21 13:25:00,44.42,44.42,44.4,44.4,21400.0,32.7428,32.7428,32.728,32.728,21400.0
2014-02-21 13:30:00,44.4,44.41,44.4,44.41,22800.0,32.728,32.7354,32.728,32.7354,22800.0
2014-02-21 13:35:00,44.4,44.41,44.38,44.39,81300.0,32.728,32.7354,32.7133,32.7207,81300.0
2014-02-21 13:40:00,44.38,44.41,44.38,44.4,43400.0,32.7133,32.7354,32.7133,32.728,43400.0
2014-02-21 13:45:00,44.41,44.42,44.4,44.41,30800.0,32.7354,32.7428,32.728,32.7354,30800.0
2014-02-21 13:50:00,44.41,44.42,44.39,44.39,47700.0,32.7354,32.7428,32.7207,32.7207,47700.0
2014-02-21 13:55:00,44.39,44.41,44.37,44.4,57200.0,32.7207,32.7354,32.7059,32.728,57200.0
2014-02-21 14:00:00,44.4,44.41,44.38,44.39,34400.0,32.728,32.7354,32.7133,32.7207,34400.0
2014-02-21 14:05:00,44.38,44.39,44.32,44.32,30900.0,32.7133,32.7207,32.6691,32.6691,30900.0
2014-02-21 14:10:00,44.32,44.33,44.3,44.3,42800.0,32.6691,32.6764,32.6543,32.6543,42800.0
2014-02-21 14:15:00,44.3,44.31,44.23,44.24,58300.0,32.6543,32.6617,32.6027,32.6101,58300.0
2014-02-21 14:20:00,44.24,44.27,44.23,44.25,40400.0,32.6101,32.6322,32.6027,32.6175,40400.0
2014-02-21 14:25:00,44.25,44.27,44.23,44.23,36000.0,32.6175,32.6322,32.6027,32.6027,36000.0
2014-02-21 14:30:00,44.23,44.23,44.13,44.15,106400.0,32.6027,32.6027,32.529,32.5438,106400.0
2014-02-21 14:35:00,44.16,44.19,44.15,44.18,22100.0,32.5511,32.5733,32.5438,32.5659,22100.0
2014-02-21 14:40:00,44.17,44.24,44.17,44.23,62700.0,32.5585,32.6101,32.5585,32.6027,62700.0
2014-02-21 14:45:00,44.24,44.25,44.21,44.23,46800.0,32.6101,32.6175,32.588,32.6027,46800.0
2014-02-21 14:50:00,44.23,44.24,44.23,44.24,38600.0,32.6027,32.6101,32.6027,32.6101,38600.0
2014-02-21 14:55:00,44.24,44.28,44.24,44.28,21900.0,32.6101,32.6396,32.6101,32.6396,21900.0
2014-02-21 15:00:00,44.28,44.3,44.27,44.29,53200.0,32.6396,32.6543,32.6322,32.647,53200.0
2014-02-21 15:05:00,44.29,44.31,44.28,44.3,43400.0,32.647,32.6617,32.6396,32.6543,43400.0
2014-02-21 15:10:00,44.3,44.3,44.26,44.28,40100.0,32.6543,32.6543,32.6248,32.6396,40100.0
2014-02-21 15:15:00,44.28,44.32,44.28,44.31,71000.0,32.6396,32.6691,32.6396,32.6617,71000.0
2014-02-21 15:20:00,44.3,44.31,44.29,44.29,72300.0,32.6543,32.6617,32.647,32.647,72300.0
2014-02-21 15:25:00,44.3,44.34,44.29,44.33,55700.0,32.6543,32.6838,32.647,32.6764,55700.0
2014-02-21 15:30:00,44.33,44.35,44.3,44.31,66300.0,32.6764,32.6912,32.6543,32.6617,66300.0
2014-02-21 15:35:00,44.32,44.32,44.27,44.27,47900.0,32.6691,32.6691,32.6322,32.6322,47900.0
2014-02-21 15:40:00,44.28,44.28,44.26,44.26,45200.0,32.6396,32.6396,32.6248,32.6248,45200.0
2014-02-21 15:45:00,44.27,44.28,44.2,44.2,104500.0,32.6322,32.6396,32.5806,32.5806,104500.0
2014-02-21 15:50:00,44.2,44.21,44.15,44.16,165600.0,32.5806,32.588,32.5438,32.5511,165600.0
2014-02-21 15:55:00,44.15,44.16,44.14,44.15,285100.0,32.5438,32.5511,32.5364,32.5438,285100.0
2014-02-24 09:30:00,44.22,44.5,44.2,44.42,120400.0,32.5954,32.8018,32.5806,32.7428,120400.0
2014-02-24 09:35:00,44.42,44.47,44.36,44.38,45800.0,32.7428,32.7796,32.6986,32.7133,45800.0
2014-02-24 09:40:00,44.37,44.39,44.29,44.36,57800.0,32.7059,32.7207,32.647,32.6986,57800.0
2014-02-24 09:45:00,44.36,44.49,44.36,44.48,106400.0,32.6986,32.7944,32.6986,32.787,106400.0
2014-02-24 09:50:00,44.48,44.53,44.47,44.47,177600.0,32.787,32.8239,32.7796,32.7796,177600.0
2014-02-24 09:55:00,44.47,44.54,44.47,44.54,79300.0,32.7796,32.8312,32.7796,32.8312,79300.0
2014-02-24 10:00:00,44.54,44.59,44.51,44.55,86000.0,32.8312,32.8681,32.8091,32.8386,86000.0
2014-02-24 10:05:00,44.55,44.6,44.55,44.59,69900.0,32.8386,32.8755,32.8386,32.8681,69900.0
2014-02-24 10:10:00,44.59,44.63,44.58,44.62,91000.0,32.8681,32.8976,32.8607,32.8902,91000.0
2014-02-24 10:15:00,44.61,44.69,44.61,44.66,86100.0,32.8828,32.9418,32.8828,32.9197,86100.0
2014-02-24 10:20:00,44.67,44.69,44.61,44.63,64400.0,32.9271,32.9418,32.8828,32.8976,64400.0
2014-02-24 10:25:00,44.63,44.65,44.56,44.61,87300.0,32.8976,32.9123,32.846,32.8828,87300.0
2014-02-24 10:30:00,44.61,44.64,44.58,44.63,88500.0,32.8828,32.905,32.8607,32.8976,88500.0
2014-02-24 10:35:00,44.63,44.71,44.62,44.67,115900.0,32.8976,32.9566,32.8902,32.9271,115900.0
2014-02-24 10:40:00,44.67,44.68,44.63,44.65,40300.0,32.9271,32.9344,32.8976,32.9123,40300.0
2014-02-24 10:45:00,44.65,44.68,44.6,44.63,68600.0,32.9123,32.9344,32.8755,32.8976,68600.0
2014-02-24 10:50:00,44.64,44.64,44.59,44.63,35500.0,32.905,32.905,32.8681,32.8976,35500.0
2014-02-24 10:55:00,44.63,44.64,44.61,44.61,35400.0,32.8976,32.905,32.8828,32.8828,35400.0
2014-02-24 11:00:00,44.62,44.62,44.59,44.59,41200.0,32.8902,32.8902,32.8681,32.8681,41200.0
2014-02-24 11:05:00,44.59,44.66,44.59,44.63,50100.0,32.8681,32.9197,32.8681,32.8976,50100.0
2014-02-24 11:10:00,44.62,44.69,44.62,44.68,41100.0,32.8902,32.9418,32.8902,32.9344,41100.0
2014-02-24 11:15:00,44.69,44.69,44.64,44.66,41900.0,32.9418,32.9418,32.905,32.9197,41900.0
2014-02-24 11:20:00,44.66,44.69,44.66,44.69,23600.0,32.9197,32.9418,32.9197,32.9418,23600.0
2014-02-24 11:25:00,44.69,44.73,44.68,44.71,57500.0,32.9418,32.9713,32.9344,32.9566,57500.0
2014-02-24 11:30:00,44.71,44.77,44.71,44.77,33500.0,32.9566,33.0008,32.9566,33.0008,33500.0
2014-02-24 11:35:00,44.77,44.8,44.76,44.8,59200.0,33.0008,33.0229,32.9934,33.0229,59200.0
2014-02-24 11:40:00,44.8,44.81,44.79,44.8,30700.0,33.0229,33.0303,33.0155,33.0229,30700.0
2014-02-24 11:45:00,44.81,44.82,44.78,44.81,34100.0,33.0303,33.0376,33.0082,33.0303,34100.0
2014-02-24 11:50:00,44.8,44.81,44.76,44.8,58700.0,33.0229,33.0303,32.9934,33.0229,58700.0
2014-02-24 11:55:00,44.8,44.82,44.79,44.79,27200.0,33.0229,33.0376,33.0155,33.0155,27200.0
2014-02-24 12:00:00,44.8,44.82,44.77,44.79,37100.0,33.0229,33.0376,33.0008,33.0155,37100.0
2014-02-24 12:05:00,44.79,44.81,44.78,44.8,21500.0,33.0155,33.0303,33.0082,33.0229,21500.0
2014-02-24 12:10:00,44.8,44.8,44.76,44.78,43300.0,33.0229,33.0229,32.9934,33.0082,43300.0
2014-02-24 12:15:00,44.78,44.83,44.78,44.81,55800.0,33.0082,33.045,33.0082,33.0303,55800.0
2014-02-24 12:20:00,44.81,44.82,44.79,44.79,29900.0,33.0303,33.0376,33.0155,33.0155,29900.0
2014-02-24 12:25:00,44.78,44.78,44.75,44.75,35200.0,33.0082,33.0082,32.986,32.986,35200.0
2014-02-24 12:30:00,44.74,44.74,44.71,44.72,27500.0,32.9787,32.9787,32.9566,32.9639,27500.0
2014-02-24 12:35:00,44.72,44.76,44.72,44.74,34400.0,32.9639,32.9934,32.9639,32.9787,34400.0
2014-02-24 12:40:00,44.75,44.78,44.73,44.76,46200.0,32.986,33.0082,32.9713,32.9934,46200.0
2014-02-24 12:45:00,44.75,44.76,44.73,44.73,19700.0,32.986,32.9934,32.9713,32.9713,19700.0
2014-02-24 12:50:00,44.73,44.73,44.7,44.71,37900.0,32.9713,32.9713,32.9492,32.9566,37900.0
2014-02-24 12:55:00,44.71,44.71,44.68,44.68,23500.0,32.9566,32.9566,32.9344,32.9344,23500.0
2014-02-24 13:00:00,44.68,44.68,44.62,44.63,48600.0,32.9344,32.9344,32.8902,32.8976,48600.0
2014-02-24 13:05:00,44.62,44.65,44.62,44.65,94700.0,32.8902,32.9123,32.8902,32.9123,94700.0
2014-02-24 13:10:00,44.65,44.66,44.62,44.62,46900.0,32.9123,32.9197,32.8902,32.8902,46900.0
2014-02-24 13:15:00,44.62,44.63,44.57,44.58,108600.0,32.8902,32.8976,32.8534,32.8607,108600.0
2014-02-24 13:20:00,44.58,44.64,44.58,44.63,22200.0,32.8607,32.905,32.8607,32.8976,22200.0
2014-02-24 13:25:00,44.64,44.64,44.61,44.61,21300.0,32.905,32.905,32.8828,32.8828,21300.0
2014-02-24 13:30:00,44.62,44.68,44.61,44.68,36600.0,32.8902,32.9344,32.8828,32.9344,36600.0
2014-02-24 13:35:00,44.68,44.68,44.63,44.63,30800.0,32.9344,32.9344,32.8976,32.8976,30800.0
2014-02-24 13:40:00,44.62,44.64,44.59,44.59,58800.0,32.8902,32.905,32.8681,32.8681,58800.0
2014-02-24 13:45:00,44.59,44.61,44.59,44.61,57100.0,32.8681,32.8828,32.8681,32.8828,57100.0
2014-02-24 13:50:00,44.6,44.61,44.59,44.59,15100.0,32.8755,32.8828,32.8681,32.8681,15100.0
2014-02-24 13:55:00,44.59,44.61,44.59,44.6,56800.0,32.8681,32.8828,32.8681,32.8755,56800.0
2014-02-24 14:00:00,44.59,44.66,44.59,44.66,43400.0,32.8681,32.9197,32.8681,32.9197,43400.0
2014-02-24 14:05:00,44.66,44.69,44.65,44.69,29600.0,32.9197,32.9418,32.9123,32.9418,29600.0
2014-02-24 14:10:00,44.69,44.71,44.68,44.71,13400.0,32.9418,32.9566,32.9344,32.9566,13400.0
2014-02-24 14:15:00,44.71,44.72,44.7,44.7,35900.0,32.9566,32.9639,32.9492,32.9492,35900.0
2014-02-24 14:20:00,44.7,44.71,44.68,44.7,59800.0,32.9492,32.9566,32.9344,32.9492,59800.0
2014-02-24 14:25:00,44.71,44.73,44.71,44.73,30100.0,32.9566,32.9713,32.9566,32.9713,30100.0
2014-02-24 14:30:00,44.73,44.74,44.72,44.73,23600.0,32.9713,32.9787,32.9639,32.9713,23600.0
2014-02-24 14:35:00,44.72,44.73,44.69,44.71,38800.0,32.9639,32.9713,32.9418,32.9566,38800.0
2014-02-24 14:40:00,44.71,44.71,44.68,44.71,36400.0,32.9566,32.9566,32.9344,32.9566,36400.0
2014-02-24 14:45:00,44.72,44.73,44.71,44.71,31000.0,32.9639,32.9713,32.9566,32.9566,31000.0
2014-02-24 14:50:00,44.71,44.71,44.66,44.67,66300.0,32.9566,32.9566,32.9197,32.9271,66300.0
2014-02-24 14:55:00,44.68,44.68,44.65,44.65,20700.0,32.9344,32.9344,32.9123,32.9123,20700.0
2014-02-24 15:00:00,44.66,44.66,44.63,44.65,31400.0,32.9197,32.9197,32.8976,32.9123,31400.0
2014-02-24 15:05:00,44.65,44.66,44.61,44.63,38900.0,32.9123,32.9197,32.8828,32.8976,38900.0
2014-02-24 15:10:00,44.64,44.66,44.64,44.64,68900.0,32.905,32.9197,32.905,32.905,68900.0
2014-02-24 15:15:00,44.65,44.66,44.64,44.66,78400.0,32.9123,32.9197,32.905,32.9197,78400.0
2014-02-24 15:20:00,44.65,44.67,44.65,44.67,45900.0,32.9123,32.9271,32.9123,32.9271,45900.0
2014-02-24 15:25:00,44.67,44.67,44.59,44.59,82900.0,32.9271,32.9271,32.8681,32.8681,82900.0
2014-02-24 15:30:00,44.59,44.6,44.57,44.59,60300.0,32.8681,32.8755,32.8534,32.8681,60300.0
2014-02-24 15:35:00,44.59,44.6,44.59,44.59,26800.0,32.8681,32.8755,32.8681,32.8681,26800.0
2014-02-24 15:40:00,44.59,44.62,44.59,44.62,60200.0,32.8681,32.8902,32.8681,32.8902,60200.0
2014-02-24 15:45:00,44.62,44.63,44.59,44.6,69300.0,32.8902,32.8976,32.8681,32.8755,69300.0
2014-02-24 15:50:00,44.6,44.6,44.54,44.55,143400.0,32.8755,32.8755,32.8312,32.8386,143400.0
2014-02-24 15:55:00,44.55,44.55,44.44,44.45,349600.0,32.8386,32.8386,32.7575,32.7649,349600.0
2014-02-25 09:30:00,44.42,44.71,44.42,44.48,74100.0,32.7428,32.9566,32.7428,32.787,74100.0
2014-02-25 09:35:00,44.48,44.49,44.36,44.44,101300.0,32.787,32.7944,32.6986,32.7575,101300.0
2014-02-25 09:40:00,44.44,44.44,44.34,44.39,266300.0,32.7575,32.7575,32.6838,32.7207,266300.0
2014-02-25 09:45:00,44.39,44.4,44.36,44.38,53400.0,32.7207,32.728,32.6986,32.7133,53400.0
2014-02-25 09:50:00,44.38,44.39,44.3,44.3,52400.0,32.7133,32.7207,32.6543,32.6543,52400.0
2014-02-25 09:55:00,44.29,44.29,44.19,44.22,67200.0,32.647,32.647,32.5733,32.5954,67200.0
2014-02-25 10:00:00,44.21,44.27,44.17,44.2,75000.0,32.588,32.6322,32.5585,32.5806,75000.0
2014-02-25 10:05:00,44.2,44.28,44.19,44.26,73700.0,32.5806,32.6396,32.5733,32.6248,73700.0
2014-02-25 10:10:00,44.26,44.3,44.25,44.27,73600.0,32.6248,32.6543,32.6175,32.6322,73600.0
2014-02-25 10:15:00,44.26,44.33,44.26,44.31,67200.0,32.6248,32.6764,32.6248,32.6617,67200.0
2014-02-25 10:20:00,44.3,44.3,44.25,44.26,61000.0,32.6543,32.6543,32.6175,32.6248,61000.0
2014-02-25 10:25:00,44.26,44.27,44.15,44.16,105300.0,32.6248,32.6322,32.5438,32.5511,105300.0
2014-02-25 10:30:00,44.16,44.18,44.11,44.11,70200.0,32.5511,32.5659,32.5143,32.5143,70200.0
2014-02-25 10:35:00,44.12,44.14,44.1,44.11,85400.0,32.5217,32.5364,32.5069,32.5143,85400.0
2014-02-25 10:40:00,44.12,44.13,44.07,44.09,101000.0,32.5217,32.529,32.4848,32.4995,101000.0
2014-02-25 10:45:00,44.09,44.16,44.08,44.15,62900.0,32.4995,32.5511,32.4922,32.5438,62900.0
2014-02-25 10:50:00,44.15,44.19,44.14,44.17,30100.0,32.5438,32.5733,32.5364,32.5585,30100.0
2014-02-25 10:55:00,44.17,44.21,44.17,44.18,23400.0,32.5585,32.588,32.5585,32.5659,23400.0
2014-02-25 11:00:00,44.19,44.25,44.19,44.25,41600.0,32.5733,32.6175,32.5733,32.6175,41600.0
2014-02-25 11:05:00,44.26,44.26,44.22,44.24,33800.0,32.6248,32.6248,32.5954,32.6101,33800.0
2014-02-25 11:10:00,44.24,44.37,44.23,44.36,51600.0,32.6101,32.7059,32.6027,32.6986,51600.0
2014-02-25 11:15:00,44.36,44.47,44.36,44.46,96900.0,32.6986,32.7796,32.6986,32.7723,96900.0
2014-02-25 11:20:00,44.46,44.53,44.45,44.49,43800.0,32.7723,32.8239,32.7649,32.7944,43800.0
2014-02-25 11:25:00,44.5,44.53,44.47,44.52,48600.0,32.8018,32.8239,32.7796,32.8165,48600.0
2014-02-25 11:30:00,44.53,44.54,44.48,44.48,68900.0,32.8239,32.8312,32.787,32.787,68900.0
2014-02-25 11:35:00,44.48,44.51,44.42,44.45,59200.0,32.787,32.8091,32.7428,32.7649,59200.0
2014-02-25 11:40:00,44.44,44.48,44.44,44.46,26800.0,32.7575,32.787,32.7575,32.7723,26800.0
2014-02-25 11:45:00,44.47,44.48,44.44,44.47,42200.0,32.7796,32.787,32.7575,32.7796,42200.0
2014-02-25 11:50:00,44.46,44.47,44.39,44.41,38000.0,32.7723,32.7796,32.7207,32.7354,38000.0
2014-02-25 11:55:00,44.41,44.45,44.39,44.45,77600.0,32.7354,32.7649,32.7207,32.7649,77600.0
2014-02-25 12:00:00,44.45,44.47,44.42,44.42,143900.0,32.7649,32.7796,32.7428,32.7428,143900.0
2014-02-25 12:05:00,44.41,44.42,44.38,44.39,31200.0,32.7354,32.7428,32.7133,32.7207,31200.0
2014-02-25 12:10:00,44.39,44.41,44.36,44.37,21700.0,32.7207,32.7354,32.6986,32.7059,21700.0
2014-02-25 12:15:00,44.36,44.41,44.36,44.38,21900.0,32.6986,32.7354,32.6986,32.7133,21900.0
2014-02-25 12:20:00,44.37,44.37,44.33,44.35,26000.0,32.7059,32.7059,32.6764,32.6912,26000.0
2014-02-25 12:25:00,44.36,44.39,44.35,44.39,11400.0,32.6986,32.7207,32.6912,32.7207,11400.0
2014-02-25 12:30:00,44.38,44.45,44.37,44.45,57000.0,32.7133,32.7649,32.7059,32.7649,57000.0
2014-02-25 12:35:00,44.45,44.48,44.45,44.48,34500.0,32.7649,32.787,32.7649,32.787,34500.0
2014-02-25 12:40:00,44.47,44.49,44.43,44.44,56100.0,32.7796,32.7944,32.7502,32.7575,56100.0
2014-02-25 12:45:00,44.44,44.51,44.44,44.51,31400.0,32.7575,32.8091,32.7575,32.8091,31400.0
2014-02-25 12:50:00,44.5,44.5,44.48,44.48,26400.0,32.8018,32.8018,32.787,32.787,26400.0
2014-02-25 12:55:00,44.49,44.5,44.47,44.48,30000.0,32.7944,32.8018,32.7796,32.787,30000.0
2014-02-25 13:00:00,44.48,44.5,44.48,44.49,22600.0,32.787,32.8018,32.787,32.7944,22600.0
2014-02-25 13:05:00,44.5,44.51,44.49,44.5,26000.0,32.8018,32.8091,32.7944,32.8018,26000.0
2014-02-25 13:10:00,44.5,44.52,44.49,44.5,65900.0,32.8018,32.8165,32.7944,32.8018,65900.0
2014-02-25 13:15:00,44.5,44.54,44.5,44.51,126500.0,32.8018,32.8312,32.8018,32.8091,126500.0
2014-02-25 13:20:00,44.51,44.54,44.5,44.52,16900.0,32.8091,32.8312,32.8018,32.8165,16900.0
2014-02-25 13:25:00,44.52,44.53,44.48,44.5,32000.0,32.8165,32.8239,32.787,32.8018,32000.0
2014-02-25 13:30:00,44.5,44.55,44.49,44.54,35900.0,32.8018,32.8386,32.7944,32.8312,35900.0
2014-02-25 13:35:00,44.54,44.55,44.49,44.49,31500.0,32.8312,32.8386,32.7944,32.7944,31500.0
2014-02-25 13:40:00,44.49,44.49,44.46,44.49,31600.0,32.7944,32.7944,32.7723,32.7944,31600.0
2014-02-25 13:45:00,44.49,44.51,44.47,44.47,24000.0,32.7944,32.8091,32.7796,32.7796,24000.0
2014-02-25 13:50:00,44.47,44.52,44.46,44.51,31000.0,32.7796,32.8165,32.7723,32.8091,31000.0
2014-02-25 13:55:00,44.51,44.52,44.49,44.49,18900.0,32.8091,32.8165,32.7944,32.7944,18900.0
2014-02-25 14:00:00,44.49,44.53,44.47,44.48,50700.0,32.7944,32.8239,32.7796,32.787,50700.0
2014-02-25 14:05:00,44.47,44.48,44.44,44.48,32100.0,32.7796,32.787,32.7575,32.787,32100.0
2014-02-25 14:10:00,44.48,44.48,44.43,44.46,36900.0,32.787,32.787,32.7502,32.7723,36900.0
2014-02-25 14:15:00,44.46,44.46,44.42,44.45,30600.0,32.7723,32.7723,32.7428,32.7649,30600.0
2014-02-25 14:20:00,44.46,44.47,44.42,44.43,35700.0,32.7723,32.7796,32.7428,32.7502,35700.0
2014-02-25 14:25:00,44.42,44.43,44.4,44.43,20900.0,32.7428,32.7502,32.728,32.7502,20900.0
2014-02-25 14:30:00,44.44,44.47,44.41,44.47,33900.0,32.7575,32.7796,32.7354,32.7796,33900.0
2014-02-25 14:35:00,44.47,44.48,44.44,44.44,20600.0,32.7796,32.787,32.7575,32.7575,20600.0
2014-02-25 14:40:00,44.43,44.47,44.43,44.47,9800.0,32.7502,32.7796,32.7502,32.7796,9800.0
2014-02-25 14:45:00,44.47,44.5,44.47,44.48,28200.0,32.7796,32.8018,32.7796,32.787,28200.0
2014-02-25 14:50:00,44.48,44.48,44.45,44.46,34800.0,32.787,32.787,32.7649,32.7723,34800.0
2014-02-25 14:55:00,44.45,44.5,44.45,44.5,18300.0,32.7649,32.8018,32.7649,32.8018,18300.0
2014-02-25 15:00:00,44.5,44.5,44.49,44.49,9000.0,32.8018,32.8018,32.7944,32.7944,9000.0
2014-02-25 15:05:00,44.49,44.5,44.47,44.48,37400.0,32.7944,32.8018,32.7796,32.787,37400.0
2014-02-25 15:10:00,44.48,44.48,44.43,44.44,54900.0,32.787,32.787,32.7502,32.7575,54900.0
2014-02-25 15:15:00,44.44,44.45,44.42,44.45,96500.0,32.7575,32.7649,32.7428,32.7649,96500.0
2014-02-25 15:20:00,44.45,44.45,44.4,44.42,72100.0,32.7649,32.7649,32.728,32.7428,72100.0
2014-02-25 15:25:00,44.41,44.43,44.4,44.41,45500.0,32.7354,32.7502,32.728,32.7354,45500.0
2014-02-25 15:30:00,44.41,44.46,44.41,44.45,50500.0,32.7354,32.7723,32.7354,32.7649,50500.0
2014-02-25 15:35:00,44.45,44.48,44.44,44.48,30700.0,32.7649,32.787,32.7575,32.787,30700.0
2014-02-25 15:40:00,44.48,44.48,44.42,44.43,42800.0,32.787,32.787,32.7428,32.7502,42800.0
2014-02-25 15:45:00,44.42,44.43,44.37,44.43,111000.0,32.7428,32.7502,32.7059,32.7502,111000.0
2014-02-25 15:50:00,44.43,44.44,44.37,44.38,92700.0,32.7502,32.7575,32.7059,32.7133,92700.0
2014-02-25 15:55:00,44.38,44.48,44.37,44.47,225500.0,32.7133,32.787,32.7059,32.7796,225500.0
2014-02-26 09:30:00,44.5,44.78,44.5,44.67,108500.0,32.8018,33.0082,32.8018,32.9271,108500.0
2014-02-26 09:35:00,44.68,44.78,44.66,44.66,116100.0,32.9344,33.0082,32.9197,32.9197,116100.0
2014-02-26 09:40:00,44.66,44.76,44.57,44.65,49000.0,32.9197,32.9934,32.8534,32.9123,49000.0
2014-02-26 09:45:00,44.66,44.69,44.58,44.59,48700.0,32.9197,32.9418,32.8607,32.8681,48700.0
2014-02-26 09:50:00,44.58,44.59,44.49,44.5,70300.0,32.8607,32.8681,32.7944,32.8018,70300.0
2014-02-26 09:55:00,44.51,44.57,44.5,44.52,48500.0,32.8091,32.8534,32.8018,32.8165,48500.0
2014-02-26 10:00:00,44.52,44.62,44.52,44.59,90200.0,32.8165,32.8902,32.8165,32.8681,90200.0
2014-02-26 10:05:00,44.58,44.67,44.58,44.67,101900.0,32.8607,32.9271,32.8607,32.9271,101900.0
2014-02-26 10:10:00,44.67,44.78,44.66,44.72,86500.0,32.9271,33.0082,32.9197,32.9639,86500.0
2014-02-26 10:15:00,44.72,44.8,44.72,44.78,71100.0,32.9639,33.0229,32.9639,33.0082,71100.0
2014-02-26 10:20:00,44.78,44.88,44.78,44.86,82200.0,33.0082,33.0819,33.0082,33.0671,82200.0
2014-02-26 10:25:00,44.86,44.9,44.86,44.9,63900.0,33.0671,33.0966,33.0671,33.0966,63900.0
2014-02-26 10:30:00,44.9,44.94,44.88,44.91,49100.0,33.0966,33.1261,33.0819,33.104,49100.0
2014-02-26 10:35:00,44.91,44.94,44.86,44.87,42400.0,33.104,33.1261,33.0671,33.0745,42400.0
2014-02-26 10:40:00,44.87,44.9,44.85,44.87,49800.0,33.0745,33.0966,33.0597,33.0745,49800.0
2014-02-26 10:45:00,44.86,44.86,44.81,44.84,48800.0,33.0671,33.0671,33.0303,33.0524,48800.0
2014-02-26 10:50:00,44.84,44.85,44.8,44.84,38100.0,33.0524,33.0597,33.0229,33.0524,38100.0
2014-02-26 10:55:00,44.84,44.84,44.77,44.8,59900.0,33.0524,33.0524,33.0008,33.0229,59900.0
2014-02-26 11:00:00,44.79,44.82,44.77,44.77,20000.0,33.0155,33.0376,33.0008,33.0008,20000.0
2014-02-26 11:05:00,44.76,44.79,44.75,44.79,23700.0,32.9934,33.0155,32.986,33.0155,23700.0
2014-02-26 11:10:00,44.79,44.84,44.78,44.83,31200.0,33.0155,33.0524,33.0082,33.045,31200.0
2014-02-26 11:15:00,44.82,44.85,44.82,44.85,10900.0,33.0376,33.0597,33.0376,33.0597,10900.0
2014-02-26 11:20:00,44.85,44.86,44.8,44.82,40300.0,33.0597,33.0671,33.0229,33.0376,40300.0
2014-02-26 11:25:00,44.82,44.84,44.79,44.84,17900.0,33.0376,33.0524,33.0155,33.0524,17900.0
2014-02-26 11:30:00,44.84,44.86,44.83,44.83,37300.0,33.0524,33.0671,33.045,33.045,37300.0
2014-02-26 11:35:00,44.84,44.86,44.83,44.85,19300.0,33.0524,33.0671,33.045,33.0597,19300.0
2014-02-26 11:40:00,44.85,44.86,44.82,44.84,24400.0,33.0597,33.0671,33.0376,33.0524,24400.0
2014-02-26 11:45:00,44.84,44.84,44.77,44.8,43900.0,33.0524,33.0524,33.0008,33.0229,43900.0
2014-02-26 11:50:00,44.79,44.83,44.79,44.83,16100.0,33.0155,33.045,33.0155,33.045,16100.0
2014-02-26 11:55:00,44.83,44.83,44.82,44.83,4100.0,33.045,33.045,33.0376,33.045,4100.0
2014-02-26 12:00:00,44.83,44.83,44.78,44.79,19900.0,33.045,33.045,33.0082,33.0155,19900.0
2014-02-26 12:05:00,44.79,44.82,44.79,44.82,30800.0,33.0155,33.0376,33.0155,33.0376,30800.0
2014-02-26 12:10:00,44.82,44.83,44.78,44.8,41000.0,33.0376,33.045,33.0082,33.0229,41000.0
2014-02-26 12:15:00,44.79,44.82,44.79,44.82,31200.0,33.0155,33.0376,33.0155,33.0376,31200.0
2014-02-26 12:20:00,44.82,44.82,44.8,44.8,23100.0,33.0376,33.0376,33.0229,33.0229,23100.0
2014-02-26 12:25:00,44.8,44.83,44.8,44.83,19600.0,33.0229,33.045,33.0229,33.045,19600.0
2014-02-26 12:30:00,44.82,44.89,44.82,44.88,31100.0,33.0376,33.0892,33.0376,33.0819,31100.0
2014-02-26 12:35:00,44.88,44.9,44.86,44.9,38300.0,33.0819,33.0966,33.0671,33.0966,38300.0
2014-02-26 12:40:00,44.89,44.9,44.87,44.89,30400.0,33.0892,33.0966,33.0745,33.0892,30400.0
2014-02-26 12:45:00,44.89,44.91,44.88,44.91,22500.0,33.0892,33.104,33.0819,33.104,22500.0
2014-02-26 12:50:00,44.91,44.92,44.9,44.92,13400.0,33.104,33.1113,33.0966,33.1113,13400.0
2014-02-26 12:55:00,44.92,44.92,44.89,44.89,31100.0,33.1113,33.1113,33.0892,33.0892,31100.0
2014-02-26 13:00:00,44.9,44.9,44.81,44.84,49800.0,33.0966,33.0966,33.0303,33.0524,49800.0
2014-02-26 13:05:00,44.84,44.9,44.84,44.9,48000.0,33.0524,33.0966,33.0524,33.0966,48000.0
2014-02-26 13:10:00,44.9,44.9,44.88,44.9,18000.0,33.0966,33.0966,33.0819,33.0966,18000.0
2014-02-26 13:15:00,44.9,44.9,44.87,44.88,16200.0,33.0966,33.0966,33.0745,33.0819,16200.0
2014-02-26 13:20:00,44.88,44.89,44.85,44.88,43400.0,33.0819,33.0892,33.0597,33.0819,43400.0
2014-02-26 13:25:00,44.88,44.89,44.87,44.89,19800.0,33.0819,33.0892,33.0745,33.0892,19800.0
2014-02-26 13:30:00,44.89,44.89,44.87,44.87,15800.0,33.0892,33.0892,33.0745,33.0745,15800.0
2014-02-26 13:35:00,44.87,44.9,44.85,44.87,20300.0,33.0745,33.0966,33.0597,33.0745,20300.0
2014-02-26 13:40:00,44.87,44.9,44.87,44.9,10900.0,33.0745,33.0966,33.0745,33.0966,10900.0
2014-02-26 13:45:00,44.9,44.91,44.88,44.89,23800.0,33.0966,33.104,33.0819,33.0892,23800.0
2014-02-26 13:50:00,44.89,44.9,44.86,44.87,27600.0,33.0892,33.0966,33.0671,33.0745,27600.0
2014-02-26 13:55:00,44.87,44.87,44.8,44.82,31300.0,33.0745,33.0745,33.0229,33.0376,31300.0
2014-02-26 14:00:00,44.81,44.83,44.81,44.82,27600.0,33.0303,33.045,33.0303,33.0376,27600.0
2014-02-26 14:05:00,44.82,44.83,44.76,44.77,81200.0,33.0376,33.045,32.9934,33.0008,81200.0
2014-02-26 14:10:00,44.76,44.8,44.73,44.75,54200.0,32.9934,33.0229,32.9713,32.986,54200.0
2014-02-26 14:15:00,44.75,44.77,44.7,44.7,37900.0,32.986,33.0008,32.9492,32.9492,37900.0
2014-02-26 14:20:00,44.7,44.74,44.68,44.72,41500.0,32.9492,32.9787,32.9344,32.9639,41500.0
2014-02-26 14:25:00,44.72,44.72,44.61,44.62,69600.0,32.9639,32.9639,32.8828,32.8902,69600.0
2014-02-26 14:30:00,44.62,44.66,44.56,44.62,61500.0,32.8902,32.9197,32.846,32.8902,61500.0
2014-02-26 14:35:00,44.63,44.67,44.61,44.66,44700.0,32.8976,32.9271,32.8828,32.9197,44700.0
2014-02-26 14:40:00,44.66,44.69,44.66,44.68,62100.0,32.9197,32.9418,32.9197,32.9344,62100.0
2014-02-26 14:45:00,44.68,44.68,44.62,44.62,41600.0,32.9344,32.9344,32.8902,32.8902,41600.0
2014-02-26 14:50:00,44.63,44.67,44.63,44.63,18700.0,32.8976,32.9271,32.8976,32.8976,18700.0
2014-02-26 14:55:00,44.64,44.68,44.64,44.66,12800.0,32.905,32.9344,32.905,32.9197,12800.0
2014-02-26 15:00:00,44.65,44.67,44.59,44.61,118300.0,32.9123,32.9271,32.8681,32.8828,118300.0
2014-02-26 15:05:00,44.62,44.63,44.57,44.58,53600.0,32.8902,32.8976,32.8534,32.8607,53600.0
2014-02-26 15:10:00,44.57,44.58,44.51,44.54,60500.0,32.8534,32.8607,32.8091,32.8312,60500.0
2014-02-26 15:15:00,44.55,44.59,44.53,44.56,43500.0,32.8386,32.8681,32.8239,32.846,43500.0
2014-02-26 15:20:00,44.55,44.58,44.52,44.57,60000.0,32.8386,32.8607,32.8165,32.8534,60000.0
2014-02-26 15:25:00,44.57,44.58,44.54,44.57,81800.0,32.8534,32.8607,32.8312,32.8534,81800.0
2014-02-26 15:30:00,44.57,44.65,44.57,44.64,106500.0,32.8534,32.9123,32.8534,32.905,106500.0
2014-02-26 15:35:00,44.63,44.65,44.61,44.65,79100.0,32.8976,32.9123,32.8828,32.9123,79100.0
2014-02-26 15:40:00,44.64,44.66,44.64,44.64,89900.0,32.905,32.9197,32.905,32.905,89900.0
2014-02-26 15:45:00,44.64,44.65,44.57,44.57,47700.0,32.905,32.9123,32.8534,32.8534,47700.0
2014-02-26 15:50:00,44.57,44.65,44.57,44.63,209800.0,32.8534,32.9123,32.8534,32.8976,209800.0
2014-02-26 15:55:00,44.64,44.65,44.6,44.62,260900.0,32.905,32.9123,32.8755,32.8902,260900.0
2014-02-27 09:30:00,44.49,44.77,44.48,44.71,82800.0,32.7944,33.0008,32.787,32.9566,82800.0
2014-02-27 09:35:00,44.68,44.81,44.67,44.77,67700.0,32.9344,33.0303,32.9271,33.0008,67700.0
2014-02-27 09:40:00,44.77,44.77,44.64,44.65,41000.0,33.0008,33.0008,32.905,32.9123,41000.0
2014-02-27 09:45:00,44.65,44.67,44.62,44.63,44900.0,32.9123,32.9271,32.8902,32.8976,44900.0
2014-02-27 09:50:00,44.62,44.63,44.54,44.6,35400.0,32.8902,32.8976,32.8312,32.8755,35400.0
2014-02-27 09:55:00,44.6,44.64,44.53,44.61,31200.0,32.8755,32.905,32.8239,32.8828,31200.0
2014-02-27 10:00:00,44.62,44.68,44.62,44.65,28500.0,32.8902,32.9344,32.8902,32.9123,28500.0
2014-02-27 10:05:00,44.64,44.64,44.55,44.57,34300.0,32.905,32.905,32.8386,32.8534,34300.0
2014-02-27 10:10:00,44.56,44.57,44.5,44.51,38600.0,32.846,32.8534,32.8018,32.8091,38600.0
2014-02-27 10:15:00,44.51,44.55,44.48,44.52,44900.0,32.8091,32.8386,32.787,32.8165,44900.0
2014-02-27 10:20:00,44.53,44.57,44.52,44.57,38900.0,32.8239,32.8534,32.8165,32.8534,38900.0
2014-02-27 10:25:00,44.57,44.59,44.54,44.56,27300.0,32.8534,32.8681,32.8312,32.846,27300.0
2014-02-27 10:30:00,44.56,44.61,44.55,44.61,42600.0,32.846,32.8828,32.8386,32.8828,42600.0
2014-02-27 10:35:00,44.61,44.66,44.6,44.63,53100.0,32.8828,32.9197,32.8755,32.8976,53100.0
2014-02-27 10:40:00,44.62,44.63,44.52,44.53,29600.0,32.8902,32.8976,32.8165,32.8239,29600.0
2014-02-27 10:45:00,44.53,44.59,44.53,44.56,39800.0,32.8239,32.8681,32.8239,32.846,39800.0
2014-02-27 10:50:00,44.58,44.66,44.58,44.62,24200.0,32.8607,32.9197,32.8607,32.8902,24200.0
2014-02-27 10:55:00,44.62,44.63,44.59,44.61,39100.0,32.8902,32.8976,32.8681,32.8828,39100.0
2014-02-27 11:00:00,44.61,44.64,44.59,44.64,73300.0,32.8828,32.905,32.8681,32.905,73300.0
2014-02-27 11:05:00,44.65,44.69,44.64,44.66,44500.0,32.9123,32.9418,32.905,32.9197,44500.0
2014-02-27 11:10:00,44.65,44.7,44.63,44.68,72900.0,32.9123,32.9492,32.8976,32.9344,72900.0
2014-02-27 11:15:00,44.67,44.71,44.66,44.69,44100.0,32.9271,32.9566,32.9197,32.9418,44100.0
2014-02-27 11:20:00,44.69,44.72,44.65,44.66,21900.0,32.9418,32.9639,32.9123,32.9197,21900.0
2014-02-27 11:25:00,44.66,44.67,44.64,44.64,29000.0,32.9197,32.9271,32.905,32.905,29000.0
2014-02-27 11:30:00,44.64,44.64,44.58,44.62,22600.0,32.905,32.905,32.8607,32.8902,22600.0
2014-02-27 11:35:00,44.61,44.61,44.58,44.6,31100.0,32.8828,32.8828,32.8607,32.8755,31100.0
2014-02-27 11:40:00,44.59,44.6,44.58,44.6,22200.0,32.8681,32.8755,32.8607,32.8755,22200.0
2014-02-27 11:45:00,44.6,44.6,44.55,44.55,32300.0,32.8755,32.8755,32.8386,32.8386,32300.0
2014-02-27 11:50:00,44.57,44.58,44.54,44.54,15300.0,32.8534,32.8607,32.8312,32.8312,15300.0
2014-02-27 11:55:00,44.55,44.56,44.53,44.55,16400.0,32.8386,32.846,32.8239,32.8386,16400.0
2014-02-27 12:00:00,44.55,44.59,44.55,44.57,26600.0,32.8386,32.8681,32.8386,32.8534,26600.0
2014-02-27 12:05:00,44.56,44.58,44.52,44.53,37500.0,32.846,32.8607,32.8165,32.8239,37500.0
2014-02-27 12:10:00,44.53,44.59,44.52,44.58,16100.0,32.8239,32.8681,32.8165,32.8607,16100.0
2014-02-27 12:15:00,44.58,44.59,44.57,44.57,20500.0,32.8607,32.8681,32.8534,32.8534,20500.0
2014-02-27 12:20:00,44.57,44.6,44.57,44.57,30300.0,32.8534,32.8755,32.8534,32.8534,30300.0
2014-02-27 12:25:00,44.57,44.57,44.52,44.55,20900.0,32.8534,32.8534,32.8165,32.8386,20900.0
2014-02-27 12:30:00,44.54,44.55,44.51,44.52,24200.0,32.8312,32.8386,32.8091,32.8165,24200.0
2014-02-27 12:35:00,44.52,44.55,44.5,44.55,29300.0,32.8165,32.8386,32.8018,32.8386,29300.0
2014-02-27 12:40:00,44.54,44.6,44.54,44.59,52100.0,32.8312,32.8755,32.8312,32.8681,52100.0
2014-02-27 12:45:00,44.58,44.59,44.58,44.58,8000.0,32.8607,32.8681,32.8607,32.8607,8000.0
2014-02-27 12:50:00,44.59,44.59,44.57,44.57,26900.0,32.8681,32.8681,32.8534,32.8534,26900.0
2014-02-27 12:55:00,44.58,44.59,44.55,44.58,22800.0,32.8607,32.8681,32.8386,32.8607,22800.0
2014-02-27 13:00:00,44.59,44.6,44.58,44.6,14200.0,32.8681,32.8755,32.8607,32.8755,14200.0
2014-02-27 13:05:00,44.59,44.6,44.57,44.57,41500.0,32.8681,32.8755,32.8534,32.8534,41500.0
2014-02-27 13:10:00,44.58,44.58,44.54,44.56,37100.0,32.8607,32.8607,32.8312,32.846,37100.0
2014-02-27 13:15:00,44.55,44.56,44.52,44.53,40100.0,32.8386,32.846,32.8165,32.8239,40100.0
2014-02-27 13:20:00,44.53,44.55,44.52,44.55,12500.0,32.8239,32.8386,32.8165,32.8386,12500.0
2014-02-27 13:25:00,44.55,44.56,44.54,44.55,25400.0,32.8386,32.846,32.8312,32.8386,25400.0
2014-02-27 13:30:00,44.56,44.56,44.55,44.55,11400.0,32.846,32.846,32.8386,32.8386,11400.0
2014-02-27 13:35:00,44.55,44.61,44.55,44.59,65100.0,32.8386,32.8828,32.8386,32.8681,65100.0
2014-02-27 13:40:00,44.6,44.61,44.58,44.59,24000.0,32.8755,32.8828,32.8607,32.8681,24000.0
2014-02-27 13:45:00,44.59,44.62,44.59,44.62,27700.0,32.8681,32.8902,32.8681,32.8902,27700.0
2014-02-27 13:50:00,44.62,44.65,44.62,44.63,19500.0,32.8902,32.9123,32.8902,32.8976,19500.0
2014-02-27 13:55:00,44.63,44.65,44.62,44.65,13100.0,32.8976,32.9123,32.8902,32.9123,13100.0
2014-02-27 14:00:00,44.65,44.65,44.63,44.63,37000.0,32.9123,32.9123,32.8976,32.8976,37000.0
2014-02-27 14:05:00,44.62,44.63,44.6,44.62,23900.0,32.8902,32.8976,32.8755,32.8902,23900.0
2014-02-27 14:10:00,44.62,44.62,44.59,44.59,25200.0,32.8902,32.8902,32.8681,32.8681,25200.0
2014-02-27 14:15:00,44.59,44.59,44.58,44.58,14700.0,32.8681,32.8681,32.8607,32.8607,14700.0
2014-02-27 14:20:00,44.58,44.6,44.58,44.59,68700.0,32.8607,32.8755,32.8607,32.8681,68700.0
2014-02-27 14:25:00,44.6,44.62,44.59,44.61,65900.0,32.8755,32.8902,32.8681,32.8828,65900.0
2014-02-27 14:30:00,44.6,44.62,44.59,44.62,30300.0,32.8755,32.8902,32.8681,32.8902,30300.0
2014-02-27 14:35:00,44.61,44.64,44.61,44.62,27800.0,32.8828,32.905,32.8828,32.8902,27800.0
2014-02-27 14:40:00,44.62,44.64,44.6,44.61,22800.0,32.8902,32.905,32.8755,32.8828,22800.0
2014-02-27 14:45:00,44.61,44.62,44.6,44.6,11400.0,32.8828,32.8902,32.8755,32.8755,11400.0
2014-02-27 14:50:00,44.6,44.62,44.6,44.62,33600.0,32.8755,32.8902,32.8755,32.8902,33600.0
2014-02-27 14:55:00,44.62,44.64,44.61,44.64,16600.0,32.8902,32.905,32.8828,32.905,16600.0
2014-02-27 15:00:00,44.64,44.64,44.6,44.63,32000.0,32.905,32.905,32.8755,32.8976,32000.0
2014-02-27 15:05:00,44.62,44.67,44.62,44.66,37400.0,32.8902,32.9271,32.8902,32.9197,37400.0
2014-02-27 15:10:00,44.65,44.66,44.63,44.66,19600.0,32.9123,32.9197,32.8976,32.9197,19600.0
2014-02-27 15:15:00,44.66,44.69,44.64,44.66,63300.0,32.9197,32.9418,32.905,32.9197,63300.0
2014-02-27 15:20:00,44.66,44.69,44.65,44.68,82000.0,32.9197,32.9418,32.9123,32.9344,82000.0
2014-02-27 15:25:00,44.69,44.71,44.66,44.68,54100.0,32.9418,32.9566,32.9197,32.9344,54100.0
2014-02-27 15:30:00,44.69,44.71,44.67,44.7,73700.0,32.9418,32.9566,32.9271,32.9492,73700.0
2014-02-27 15:35:00,44.69,44.7,44.68,44.69,29400.0,32.9418,32.9492,32.9344,32.9418,29400.0
2014-02-27 15:40:00,44.69,44.69,44.66,44.69,88200.0,32.9418,32.9418,32.9197,32.9418,88200.0
2014-02-27 15:45:00,44.69,44.69,44.6,44.62,133400.0,32.9418,32.9418,32.8755,32.8902,133400.0
2014-02-27 15:50:00,44.62,44.67,44.61,44.66,160300.0,32.8902,32.9271,32.8828,32.9197,160300.0
2014-02-27 15:55:00,44.66,44.82,44.66,44.79,637200.0,32.9197,33.0376,32.9197,33.0155,637200.0
2014-02-28 09:30:00,44.88,44.9,44.6,44.63,237700.0,33.0819,33.0966,32.8755,32.8976,237700.0
2014-02-28 09:35:00,44.63,44.73,44.58,44.72,79500.0,32.8976,32.9713,32.8607,32.9639,79500.0
2014-02-28 09:40:00,44.72,44.86,44.7,44.84,89300.0,32.9639,33.0671,32.9492,33.0524,89300.0
2014-02-28 09:45:00,44.83,44.84,44.79,44.81,52200.0,33.045,33.0524,33.0155,33.0303,52200.0
2014-02-28 09:50:00,44.8,44.87,44.8,44.86,63200.0,33.0229,33.0745,33.0229,33.0671,63200.0
2014-02-28 09:55:00,44.86,44.89,44.84,44.84,59700.0,33.0671,33.0892,33.0524,33.0524,59700.0
2014-02-28 10:00:00,44.85,44.95,44.84,44.92,113400.0,33.0597,33.1335,33.0524,33.1113,113400.0
2014-02-28 10:05:00,44.92,44.95,44.9,44.92,65900.0,33.1113,33.1335,33.0966,33.1113,65900.0
2014-02-28 10:10:00,44.91,45.0,44.91,45.0,99000.0,33.104,33.1703,33.104,33.1703,99000.0
2014-02-28 10:15:00,45.0,45.06,44.98,45.01,306700.0,33.1703,33.2145,33.1556,33.1777,306700.0
2014-02-28 10:20:00,45.01,45.01,44.96,45.01,63600.0,33.1777,33.1777,33.1408,33.1777,63600.0
2014-02-28 10:25:00,45.0,45.02,44.94,44.94,34700.0,33.1703,33.1851,33.1261,33.1261,34700.0
2014-02-28 10:30:00,44.94,45.04,44.94,45.03,49200.0,33.1261,33.1998,33.1261,33.1924,49200.0
2014-02-28 10:35:00,45.02,45.02,44.96,44.96,43200.0,33.1851,33.1851,33.1408,33.1408,43200.0
2014-02-28 10:40:00,44.96,45.0,44.95,44.96,52600.0,33.1408,33.1703,33.1335,33.1408,52600.0
2014-02-28 10:45:00,44.96,45.0,44.94,44.99,81900.0,33.1408,33.1703,33.1261,33.1629,81900.0
2014-02-28 10:50:00,44.99,45.04,44.99,45.03,84900.0,33.1629,33.1998,33.1629,33.1924,84900.0
2014-02-28 10:55:00,45.02,45.03,44.99,45.0,66300.0,33.1851,33.1924,33.1629,33.1703,66300.0
2014-02-28 11:00:00,45.0,45.01,44.96,44.98,40100.0,33.1703,33.1777,33.1408,33.1556,40100.0
2014-02-28 11:05:00,44.98,44.98,44.94,44.96,32800.0,33.1556,33.1556,33.1261,33.1408,32800.0
2014-02-28 11:10:00,44.95,45.01,44.95,44.96,52800.0,33.1335,33.1777,33.1335,33.1408,52800.0
2014-02-28 11:15:00,44.96,45.0,44.96,44.99,34700.0,33.1408,33.1703,33.1408,33.1629,34700.0
2014-02-28 11:20:00,44.98,45.0,44.97,44.98,21400.0,33.1556,33.1703,33.1482,33.1556,21400.0
2014-02-28 11:25:00,44.98,45.01,44.98,45.01,41700.0,33.1556,33.1777,33.1556,33.1777,41700.0
2014-02-28 11:30:00,45.01,45.05,45.0,45.05,29000.0,33.1777,33.2072,33.1703,33.2072,29000.0
2014-02-28 11:35:00,45.04,45.07,45.03,45.04,64200.0,33.1998,33.2219,33.1924,33.1998,64200.0
2014-02-28 11:40:00,45.04,45.09,45.04,45.09,29500.0,33.1998,33.2367,33.1998,33.2367,29500.0
2014-02-28 11:45:00,45.09,45.1,45.06,45.07,26300.0,33.2367,33.244,33.2145,33.2219,26300.0
2014-02-28 11:50:00,45.06,45.1,45.05,45.09,23800.0,33.2145,33.244,33.2072,33.2367,23800.0
2014-02-28 11:55:00,45.1,45.12,45.08,45.09,41000.0,33.244,33.2588,33.2293,33.2367,41000.0
2014-02-28 12:00:00,45.09,45.13,45.08,45.13,30900.0,33.2367,33.2661,33.2293,33.2661,30900.0
2014-02-28 12:05:00,45.13,45.13,45.09,45.13,40000.0,33.2661,33.2661,33.2367,33.2661,40000.0
2014-02-28 12:10:00,45.13,45.13,45.12,45.13,29600.0,33.2661,33.2661,33.2588,33.2661,29600.0
2014-02-28 12:15:00,45.13,45.18,45.13,45.18,74500.0,33.2661,33.303,33.2661,33.303,74500.0
2014-02-28 12:20:00,45.18,45.18,45.16,45.16,24300.0,33.303,33.303,33.2883,33.2883,24300.0
2014-02-28 12:25:00,45.17,45.17,45.16,45.17,22600.0,33.2956,33.2956,33.2883,33.2956,22600.0
2014-02-28 12:30:00,45.17,45.19,45.16,45.19,55900.0,33.2956,33.3104,33.2883,33.3104,55900.0
2014-02-28 12:35:00,45.18,45.19,45.18,45.19,10100.0,33.303,33.3104,33.303,33.3104,10100.0
2014-02-28 12:40:00,45.18,45.19,45.17,45.18,43000.0,33.303,33.3104,33.2956,33.303,43000.0
2014-02-28 12:45:00,45.17,45.18,45.13,45.13,38500.0,33.2956,33.303,33.2661,33.2661,38500.0
2014-02-28 12:50:00,45.14,45.16,45.13,45.15,38200.0,33.2735,33.2883,33.2661,33.2809,38200.0
2014-02-28 12:55:00,45.15,45.17,45.14,45.17,29000.0,33.2809,33.2956,33.2735,33.2956,29000.0
2014-02-28 13:00:00,45.17,45.17,45.13,45.13,43700.0,33.2956,33.2956,33.2661,33.2661,43700.0
2014-02-28 13:05:00,45.13,45.15,45.13,45.14,48500.0,33.2661,33.2809,33.2661,33.2735,48500.0
2014-02-28 13:10:00,45.14,45.15,45.12,45.12,14100.0,33.2735,33.2809,33.2588,33.2588,14100.0
2014-02-28 13:15:00,45.12,45.13,45.1,45.12,31700.0,33.2588,33.2661,33.244,33.2588,31700.0
2014-02-28 13:20:00,45.12,45.15,45.12,45.13,26000.0,33.2588,33.2809,33.2588,33.2661,26000.0
2014-02-28 13:25:00,45.13,45.13,45.09,45.09,17700.0,33.2661,33.2661,33.2367,33.2367,17700.0
2014-02-28 13:30:00,45.09,45.11,45.09,45.1,10400.0,33.2367,33.2514,33.2367,33.244,10400.0
2014-02-28 13:35:00,45.1,45.11,45.07,45.09,21700.0,33.244,33.2514,33.2219,33.2367,21700.0
2014-02-28 13:40:00,45.09,45.1,45.06,45.07,44400.0,33.2367,33.244,33.2145,33.2219,44400.0
2014-02-28 13:45:00,45.06,45.07,45.0,45.01,86700.0,33.2145,33.2219,33.1703,33.1777,86700.0
2014-02-28 13:50:00,45.02,45.04,45.0,45.01,39200.0,33.1851,33.1998,33.1703,33.1777,39200.0
2014-02-28 13:55:00,45.01,45.04,45.01,45.04,13400.0,33.1777,33.1998,33.1777,33.1998,13400.0
2014-02-28 14:00:00,45.04,45.05,45.02,45.04,24800.0,33.1998,33.2072,33.1851,33.1998,24800.0
2014-02-28 14:05:00,45.05,45.05,45.03,45.05,24500.0,33.2072,33.2072,33.1924,33.2072,24500.0
2014-02-28 14:10:00,45.05,45.06,45.02,45.05,28600.0,33.2072,33.2145,33.1851,33.2072,28600.0
2014-02-28 14:15:00,45.05,45.06,45.03,45.06,16700.0,33.2072,33.2145,33.1924,33.2145,16700.0
2014-02-28 14:20:00,45.06,45.08,45.03,45.03,27200.0,33.2145,33.2293,33.1924,33.1924,27200.0
2014-02-28 14:25:00,45.03,45.05,45.01,45.05,27800.0,33.1924,33.2072,33.1777,33.2072,27800.0
2014-02-28 14:30:00,45.05,45.06,45.01,45.01,30300.0,33.2072,33.2145,33.1777,33.1777,30300.0
2014-02-28 14:35:00,45.01,45.01,44.95,44.95,51800.0,33.1777,33.1777,33.1335,33.1335,51800.0
2014-02-28 14:40:00,44.95,44.98,44.93,44.96,37900.0,33.1335,33.1556,33.1187,33.1408,37900.0
2014-02-28 14:45:00,44.95,44.95,44.87,44.89,48600.0,33.1335,33.1335,33.0745,33.0892,48600.0
2014-02-28 14:50:00,44.89,44.9,44.85,44.88,56200.0,33.0892,33.0966,33.0597,33.0819,56200.0
2014-02-28 14:55:00,44.88,44.88,44.84,44.87,44000.0,33.0819,33.0819,33.0524,33.0745,44000.0
2014-02-28 15:00:00,44.87,44.87,44.77,44.83,76800.0,33.0745,33.0745,33.0008,33.045,76800.0
2014-02-28 15:05:00,44.84,44.84,44.69,44.69,79800.0,33.0524,33.0524,32.9418,32.9418,79800.0
2014-02-28 15:10:00,44.69,44.78,44.65,44.77,77100.0,32.9418,33.0082,32.9123,33.0008,77100.0
2014-02-28 15:15:00,44.78,44.88,44.76,44.84,100500.0,33.0082,33.0819,32.9934,33.0524,100500.0
2014-02-28 15:20:00,44.84,44.89,44.82,44.85,82500.0,33.0524,33.0892,33.0376,33.0597,82500.0
2014-02-28 15:25:00,44.85,44.86,44.81,44.84,77900.0,33.0597,33.0671,33.0303,33.0524,77900.0
2014-02-28 15:30:00,44.84,44.91,44.84,44.89,71500.0,33.0524,33.104,33.0524,33.0892,71500.0
2014-02-28 15:35:00,44.89,44.9,44.86,44.86,66300.0,33.0892,33.0966,33.0671,33.0671,66300.0
2014-02-28 15:40:00,44.87,44.96,44.87,44.95,101900.0,33.0745,33.1408,33.0745,33.1335,101900.0
2014-02-28 15:45:00,44.94,44.95,44.86,44.87,95700.0,33.1261,33.1335,33.0671,33.0745,95700.0
2014-02-28 15:50:00,44.86,44.92,44.84,44.89,132600.0,33.0671,33.1113,33.0524,33.0892,132600.0
2014-02-28 15:55:00,44.89,44.98,44.89,44.97,317200.0,33.0892,33.1556,33.0892,33.1482,317200.0
2014-03-03 09:30:00,44.68,44.74,44.44,44.65,138900.0,32.9344,32.9787,32.7575,32.9123,138900.0
2014-03-03 09:35:00,44.66,44.86,44.66,44.86,76700.0,32.9197,33.0671,32.9197,33.0671,76700.0
2014-03-03 09:40:00,44.85,44.85,44.72,44.75,81700.0,33.0597,33.0597,32.9639,32.986,81700.0
2014-03-03 09:45:00,44.74,44.8,44.71,44.76,52400.0,32.9787,33.0229,32.9566,32.9934,52400.0
2014-03-03 09:50:00,44.77,44.88,44.74,44.87,52400.0,33.0008,33.0819,32.9787,33.0745,52400.0
2014-03-03 09:55:00,44.87,44.94,44.81,44.85,67800.0,33.0745,33.1261,33.0303,33.0597,67800.0
2014-03-03 10:00:00,44.86,44.93,44.75,44.75,103200.0,33.0671,33.1187,32.986,32.986,103200.0
2014-03-03 10:05:00,44.76,44.78,44.71,44.71,41000.0,32.9934,33.0082,32.9566,32.9566,41000.0
2014-03-03 10:10:00,44.7,44.71,44.62,44.66,57300.0,32.9492,32.9566,32.8902,32.9197,57300.0
2014-03-03 10:15:00,44.66,44.69,44.62,44.69,47900.0,32.9197,32.9418,32.8902,32.9418,47900.0
2014-03-03 10:20:00,44.68,44.73,44.67,44.69,55500.0,32.9344,32.9713,32.9271,32.9418,55500.0
2014-03-03 10:25:00,44.69,44.77,44.64,44.73,72700.0,32.9418,33.0008,32.905,32.9713,72700.0
2014-03-03 10:30:00,44.72,44.73,44.65,44.66,23800.0,32.9639,32.9713,32.9123,32.9197,23800.0
2014-03-03 10:35:00,44.66,44.69,44.64,44.67,31000.0,32.9197,32.9418,32.905,32.9271,31000.0
2014-03-03 10:40:00,44.66,44.71,44.64,44.67,34000.0,32.9197,32.9566,32.905,32.9271,34000.0
2014-03-03 10:45:00,44.68,44.71,44.66,44.66,29800.0,32.9344,32.9566,32.9197,32.9197,29800.0
2014-03-03 10:50:00,44.67,44.72,44.67,44.69,120800.0,32.9271,32.9639,32.9271,32.9418,120800.0
2014-03-03 10:55:00,44.7,44.77,44.69,44.77,47600.0,32.9492,33.0008,32.9418,33.0008,47600.0
2014-03-03 11:00:00,44.76,44.77,44.7,44.7,27100.0,32.9934,33.0008,32.9492,32.9492,27100.0
2014-03-03 11:05:00,44.7,44.7,44.58,44.6,64600.0,32.9492,32.9492,32.8607,32.8755,64600.0
2014-03-03 11:10:00,44.59,44.66,44.57,44.62,43600.0,32.8681,32.9197,32.8534,32.8902,43600.0
2014-03-03 11:15:00,44.62,44.64,44.59,44.59,29700.0,32.8902,32.905,32.8681,32.8681,29700.0
2014-03-03 11:20:00,44.59,44.66,44.59,44.65,31300.0,32.8681,32.9197,32.8681,32.9123,31300.0
2014-03-03 11:25:00,44.64,44.66,44.61,44.61,25400.0,32.905,32.9197,32.8828,32.8828,25400.0
2014-03-03 11:30:00,44.6,44.63,44.55,44.56,80400.0,32.8755,32.8976,32.8386,32.846,80400.0
2014-03-03 11:35:00,44.57,44.58,44.48,44.48,82600.0,32.8534,32.8607,32.787,32.787,82600.0
2014-03-03 11:40:00,44.47,44.5,44.42,44.43,108000.0,32.7796,32.8018,32.7428,32.7502,108000.0
2014-03-03 11:45:00,44.43,44.44,44.39,44.43,92700.0,32.7502,32.7575,32.7207,32.7502,92700.0
2014-03-03 11:50:00,44.43,44.45,44.41,44.43,39500.0,32.7502,32.7649,32.7354,32.7502,39500.0
2014-03-03 11:55:00,44.44,44.45,44.41,44.41,39100.0,32.7575,32.7649,32.7354,32.7354,39100.0
2014-03-03 12:00:00,44.4,44.43,44.38,44.41,45800.0,32.728,32.7502,32.7133,32.7354,45800.0
2014-03-03 12:05:00,44.42,44.44,44.39,44.4,41500.0,32.7428,32.7575,32.7207,32.728,41500.0
2014-03-03 12:10:00,44.4,44.5,44.35,44.48,94400.0,32.728,32.8018,32.6912,32.787,94400.0
2014-03-03 12:15:00,44.48,44.51,44.43,44.46,40000.0,32.787,32.8091,32.7502,32.7723,40000.0
2014-03-03 12:20:00,44.44,44.5,44.44,44.5,30300.0,32.7575,32.8018,32.7575,32.8018,30300.0
2014-03-03 12:25:00,44.5,44.52,44.45,44.45,38400.0,32.8018,32.8165,32.7649,32.7649,38400.0
2014-03-03 12:30:00,44.45,44.47,44.41,44.46,35100.0,32.7649,32.7796,32.7354,32.7723,35100.0
2014-03-03 12:35:00,44.46,44.51,44.46,44.49,49100.0,32.7723,32.8091,32.7723,32.7944,49100.0
2014-03-03 12:40:00,44.49,44.51,44.44,44.48,43500.0,32.7944,32.8091,32.7575,32.787,43500.0
2014-03-03 12:45:00,44.49,44.51,44.46,44.48,23800.0,32.7944,32.8091,32.7723,32.787,23800.0
2014-03-03 12:50:00,44.48,44.5,44.45,44.45,13300.0,32.787,32.8018,32.7649,32.7649,13300.0
2014-03-03 12:55:00,44.45,44.55,44.44,44.55,26900.0,32.7649,32.8386,32.7575,32.8386,26900.0
2014-03-03 13:00:00,44.55,44.63,44.55,44.61,19500.0,32.8386,32.8976,32.8386,32.8828,19500.0
2014-03-03 13:05:00,44.61,44.64,44.6,44.62,47700.0,32.8828,32.905,32.8755,32.8902,47700.0
2014-03-03 13:10:00,44.62,44.62,44.56,44.59,33500.0,32.8902,32.8902,32.846,32.8681,33500.0
2014-03-03 13:15:00,44.59,44.62,44.59,44.6,14400.0,32.8681,32.8902,32.8681,32.8755,14400.0
2014-03-03 13:20:00,44.6,44.63,44.59,44.63,18500.0,32.8755,32.8976,32.8681,32.8976,18500.0
2014-03-03 13:25:00,44.63,44.65,44.59,44.59,22700.0,32.8976,32.9123,32.8681,32.8681,22700.0
2014-03-03 13:30:00,44.6,44.6,44.54,44.59,38400.0,32.8755,32.8755,32.8312,32.8681,38400.0
2014-03-03 13:35:00,44.58,44.61,44.58,44.59,12300.0,32.8607,32.8828,32.8607,32.8681,12300.0
2014-03-03 13:40:00,44.6,44.62,44.57,44.58,15800.0,32.8755,32.8902,32.8534,32.8607,15800.0
2014-03-03 13:45:00,44.57,44.59,44.54,44.58,27000.0,32.8534,32.8681,32.8312,32.8607,27000.0
2014-03-03 13:50:00,44.58,44.59,44.56,44.58,26100.0,32.8607,32.8681,32.846,32.8607,26100.0
2014-03-03 13:55:00,44.59,44.68,44.59,44.63,47900.0,32.8681,32.9344,32.8681,32.8976,47900.0
2014-03-03 14:00:00,44.64,44.67,44.64,44.65,23100.0,32.905,32.9271,32.905,32.9123,23100.0
2014-03-03 14:05:00,44.66,44.66,44.61,44.61,25000.0,32.9197,32.9197,32.8828,32.8828,25000.0
2014-03-03 14:10:00,44.62,44.71,44.62,44.7,34100.0,32.8902,32.9566,32.8902,32.9492,34100.0
2014-03-03 14:15:00,44.7,44.7,44.64,44.64,20600.0,32.9492,32.9492,32.905,32.905,20600.0
2014-03-03 14:20:00,44.64,44.68,44.63,44.64,34700.0,32.905,32.9344,32.8976,32.905,34700.0
2014-03-03 14:25:00,44.63,44.65,44.59,44.6,80800.0,32.8976,32.9123,32.8681,32.8755,80800.0
2014-03-03 14:30:00,44.59,44.61,44.56,44.61,110800.0,32.8681,32.8828,32.846,32.8828,110800.0
2014-03-03 14:35:00,44.61,44.62,44.55,44.6,47500.0,32.8828,32.8902,32.8386,32.8755,47500.0
2014-03-03 14:40:00,44.6,44.67,44.57,44.65,33900.0,32.8755,32.9271,32.8534,32.9123,33900.0
2014-03-03 14:45:00,44.65,44.7,44.64,44.69,17200.0,32.9123,32.9492,32.905,32.9418,17200.0
2014-03-03 14:50:00,44.69,44.7,44.65,44.67,33800.0,32.9418,32.9492,32.9123,32.9271,33800.0
2014-03-03 14:55:00,44.67,44.68,44.6,44.6,43800.0,32.9271,32.9344,32.8755,32.8755,43800.0
2014-03-03 15:00:00,44.59,44.61,44.55,44.55,32100.0,32.8681,32.8828,32.8386,32.8386,32100.0
2014-03-03 15:05:00,44.55,44.57,44.54,44.56,44000.0,32.8386,32.8534,32.8312,32.846,44000.0
2014-03-03 15:10:00,44.56,44.56,44.47,44.5,42100.0,32.846,32.846,32.7796,32.8018,42100.0
2014-03-03 15:15:00,44.5,44.54,44.49,44.53,33200.0,32.8018,32.8312,32.7944,32.8239,33200.0
2014-03-03 15:20:00,44.53,44.53,44.47,44.51,49300.0,32.8239,32.8239,32.7796,32.8091,49300.0
2014-03-03 15:25:00,44.51,44.53,44.42,44.49,77000.0,32.8091,32.8239,32.7428,32.7944,77000.0
2014-03-03 15:30:00,44.49,44.49,44.44,44.49,61200.0,32.7944,32.7944,32.7575,32.7944,61200.0
2014-03-03 15:35:00,44.49,44.52,44.47,44.5,60600.0,32.7944,32.8165,32.7796,32.8018,60600.0
2014-03-03 15:40:00,44.5,44.5,44.44,44.5,64000.0,32.8018,32.8018,32.7575,32.8018,64000.0
2014-03-03 15:45:00,44.5,44.53,44.45,44.47,72600.0,32.8018,32.8239,32.7649,32.7796,72600.0
2014-03-03 15:50:00,44.47,44.51,44.46,44.48,111700.0,32.7796,32.8091,32.7723,32.787,111700.0
2014-03-03 15:55:00,44.48,44.58,44.48,44.58,334100.0,32.787,32.8607,32.787,32.8607,334100.0
2014-03-04 09:30:00,44.83,45.19,44.82,45.16,167900.0,33.045,33.3104,33.0376,33.2883,167900.0
2014-03-04 09:35:00,45.16,45.24,45.13,45.16,89200.0,33.2883,33.3472,33.2661,33.2883,89200.0
2014-03-04 09:40:00,45.16,45.16,45.02,45.05,64100.0,33.2883,33.2883,33.1851,33.2072,64100.0
2014-03-04 09:45:00,45.06,45.19,45.06,45.16,71800.0,33.2145,33.3104,33.2145,33.2883,71800.0
2014-03-04 09:50:00,45.16,45.24,45.12,45.14,66500.0,33.2883,33.3472,33.2588,33.2735,66500.0
2014-03-04 09:55:00,45.15,45.24,45.15,45.23,46200.0,33.2809,33.3472,33.2809,33.3399,46200.0
2014-03-04 10:00:00,45.24,45.3,45.22,45.22,65000.0,33.3472,33.3915,33.3325,33.3325,65000.0
2014-03-04 10:05:00,45.22,45.3,45.22,45.3,72700.0,33.3325,33.3915,33.3325,33.3915,72700.0
2014-03-04 10:10:00,45.3,45.34,45.29,45.33,91900.0,33.3915,33.4209,33.3841,33.4136,91900.0
2014-03-04 10:15:00,45.34,45.36,45.21,45.25,146500.0,33.4209,33.4357,33.3251,33.3546,146500.0
2014-03-04 10:20:00,45.26,45.31,45.26,45.28,84700.0,33.362,33.3988,33.362,33.3767,84700.0
2014-03-04 10:25:00,45.28,45.34,45.28,45.32,76300.0,33.3767,33.4209,33.3767,33.4062,76300.0
2014-03-04 10:30:00,45.33,45.39,45.31,45.39,51300.0,33.4136,33.4578,33.3988,33.4578,51300.0
2014-03-04 10:35:00,45.39,45.41,45.34,45.38,53400.0,33.4578,33.4725,33.4209,33.4504,53400.0
2014-03-04 10:40:00,45.39,45.41,45.33,45.34,70600.0,33.4578,33.4725,33.4136,33.4209,70600.0
2014-03-04 10:45:00,45.34,45.39,45.28,45.29,84400.0,33.4209,33.4578,33.3767,33.3841,84400.0
2014-03-04 10:50:00,45.28,45.3,45.28,45.3,51500.0,33.3767,33.3915,33.3767,33.3915,51500.0
2014-03-04 10:55:00,45.3,45.3,45.27,45.3,42900.0,33.3915,33.3915,33.3693,33.3915,42900.0
2014-03-04 11:00:00,45.3,45.33,45.27,45.32,62200.0,33.3915,33.4136,33.3693,33.4062,62200.0
2014-03-04 11:05:00,45.31,45.33,45.29,45.3,43600.0,33.3988,33.4136,33.3841,33.3915,43600.0
2014-03-04 11:10:00,45.3,45.3,45.26,45.29,38200.0,33.3915,33.3915,33.362,33.3841,38200.0
2014-03-04 11:15:00,45.28,45.3,45.28,45.28,32500.0,33.3767,33.3915,33.3767,33.3767,32500.0
2014-03-04 11:20:00,45.29,45.3,45.28,45.29,25300.0,33.3841,33.3915,33.3767,33.3841,25300.0
2014-03-04 11:25:00,45.3,45.3,45.27,45.27,56700.0,33.3915,33.3915,33.3693,33.3693,56700.0
2014-03-04 11:30:00,45.28,45.29,45.26,45.29,35800.0,33.3767,33.3841,33.362,33.3841,35800.0
2014-03-04 11:35:00,45.29,45.3,45.24,45.24,50500.0,33.3841,33.3915,33.3472,33.3472,50500.0
2014-03-04 11:40:00,45.24,45.25,45.22,45.25,36800.0,33.3472,33.3546,33.3325,33.3546,36800.0
2014-03-04 11:45:00,45.24,45.28,45.24,45.27,46000.0,33.3472,33.3767,33.3472,33.3693,46000.0
2014-03-04 11:50:00,45.27,45.34,45.27,45.32,33400.0,33.3693,33.4209,33.3693,33.4062,33400.0
2014-03-04 11:55:00,45.31,45.32,45.27,45.29,41800.0,33.3988,33.4062,33.3693,33.3841,41800.0
2014-03-04 12:00:00,45.3,45.3,45.27,45.28,48700.0,33.3915,33.3915,33.3693,33.3767,48700.0
2014-03-04 12:05:00,45.28,45.28,45.27,45.27,30800.0,33.3767,33.3767,33.3693,33.3693,30800.0
2014-03-04 12:10:00,45.28,45.34,45.28,45.31,40300.0,33.3767,33.4209,33.3767,33.3988,40300.0
2014-03-04 12:15:00,45.32,45.35,45.31,45.35,43700.0,33.4062,33.4283,33.3988,33.4283,43700.0
2014-03-04 12:20:00,45.36,45.38,45.33,45.37,73100.0,33.4357,33.4504,33.4136,33.4431,73100.0
2014-03-04 12:25:00,45.37,45.38,45.34,45.35,32900.0,33.4431,33.4504,33.4209,33.4283,32900.0
2014-03-04 12:30:00,45.35,45.36,45.3,45.31,49200.0,33.4283,33.4357,33.3915,33.3988,49200.0
2014-03-04 12:35:00,45.31,45.32,45.29,45.3,47000.0,33.3988,33.4062,33.3841,33.3915,47000.0
2014-03-04 12:40:00,45.29,45.31,45.26,45.27,37900.0,33.3841,33.3988,33.362,33.3693,37900.0
2014-03-04 12:45:00,45.28,45.3,45.28,45.29,21900.0,33.3767,33.3915,33.3767,33.3841,21900.0
2014-03-04 12:50:00,45.3,45.31,45.26,45.26,30500.0,33.3915,33.3988,33.362,33.362,30500.0
2014-03-04 12:55:00,45.26,45.27,45.24,45.26,40000.0,33.362,33.3693,33.3472,33.362,40000.0
2014-03-04 13:00:00,45.26,45.29,45.24,45.27,27100.0,33.362,33.3841,33.3472,33.3693,27100.0
2014-03-04 13:05:00,45.27,45.3,45.25,45.26,40900.0,33.3693,33.3915,33.3546,33.362,40900.0
2014-03-04 13:10:00,45.26,45.29,45.25,45.28,44100.0,33.362,33.3841,33.3546,33.3767,44100.0
2014-03-04 13:15:00,45.29,45.31,45.27,45.29,81000.0,33.3841,33.3988,33.3693,33.3841,81000.0
2014-03-04 13:20:00,45.29,45.29,45.26,45.27,39500.0,33.3841,33.3841,33.362,33.3693,39500.0
2014-03-04 13:25:00,45.27,45.32,45.27,45.32,30600.0,33.3693,33.4062,33.3693,33.4062,30600.0
2014-03-04 13:30:00,45.32,45.32,45.3,45.31,13900.0,33.4062,33.4062,33.3915,33.3988,13900.0
2014-03-04 13:35:00,45.3,45.33,45.3,45.33,20300.0,33.3915,33.4136,33.3915,33.4136,20300.0
2014-03-04 13:40:00,45.33,45.34,45.31,45.32,33000.0,33.4136,33.4209,33.3988,33.4062,33000.0
2014-03-04 13:45:00,45.31,45.34,45.25,45.25,84000.0,33.3988,33.4209,33.3546,33.3546,84000.0
2014-03-04 13:50:00,45.26,45.26,45.19,45.19,71200.0,33.362,33.362,33.3104,33.3104,71200.0
2014-03-04 13:55:00,45.19,45.23,45.19,45.22,62800.0,33.3104,33.3399,33.3104,33.3325,62800.0
2014-03-04 14:00:00,45.22,45.22,45.16,45.18,59200.0,33.3325,33.3325,33.2883,33.303,59200.0
2014-03-04 14:05:00,45.18,45.18,45.14,45.18,48400.0,33.303,33.303,33.2735,33.303,48400.0
2014-03-04 14:10:00,45.18,45.21,45.16,45.21,38900.0,33.303,33.3251,33.2883,33.3251,38900.0
2014-03-04 14:15:00,45.22,45.23,45.18,45.19,29000.0,33.3325,33.3399,33.303,33.3104,29000.0
2014-03-04 14:20:00,45.19,45.21,45.18,45.2,16900.0,33.3104,33.3251,33.303,33.3177,16900.0
2014-03-04 14:25:00,45.2,45.2,45.18,45.2,18400.0,33.3177,33.3177,33.303,33.3177,18400.0
2014-03-04 14:30:00,45.21,45.26,45.2,45.25,52700.0,33.3251,33.362,33.3177,33.3546,52700.0
2014-03-04 14:35:00,45.26,45.26,45.19,45.21,32900.0,33.362,33.362,33.3104,33.3251,32900.0
2014-03-04 14:40:00,45.21,45.22,45.19,45.2,15700.0,33.3251,33.3325,33.3104,33.3177,15700.0
2014-03-04 14:45:00,45.19,45.21,45.19,45.19,21500.0,33.3104,33.3251,33.3104,33.3104,21500.0
2014-03-04 14:50:00,45.2,45.24,45.19,45.23,45700.0,33.3177,33.3472,33.3104,33.3399,45700.0
2014-03-04 14:55:00,45.23,45.27,45.22,45.24,52900.0,33.3399,33.3693,33.3325,33.3472,52900.0
2014-03-04 15:00:00,45.24,45.28,45.23,45.26,46200.0,33.3472,33.3767,33.3399,33.362,46200.0
2014-03-04 15:05:00,45.26,45.28,45.24,45.24,35600.0,33.362,33.3767,33.3472,33.3472,35600.0
2014-03-04 15:10:00,45.24,45.28,45.24,45.26,46300.0,33.3472,33.3767,33.3472,33.362,46300.0
2014-03-04 15:15:00,45.26,45.34,45.25,45.33,66300.0,33.362,33.4209,33.3546,33.4136,66300.0
2014-03-04 15:20:00,45.32,45.35,45.32,45.32,44900.0,33.4062,33.4283,33.4062,33.4062,44900.0
2014-03-04 15:25:00,45.32,45.32,45.28,45.31,29700.0,33.4062,33.4062,33.3767,33.3988,29700.0
2014-03-04 15:30:00,45.3,45.31,45.28,45.28,40600.0,33.3915,33.3988,33.3767,33.3767,40600.0
2014-03-04 15:35:00,45.28,45.3,45.24,45.26,61400.0,33.3767,33.3915,33.3472,33.362,61400.0
2014-03-04 15:40:00,45.25,45.32,45.25,45.32,60200.0,33.3546,33.4062,33.3546,33.4062,60200.0
2014-03-04 15:45:00,45.32,45.33,45.24,45.25,64100.0,33.4062,33.4136,33.3472,33.3546,64100.0
2014-03-04 15:50:00,45.25,45.3,45.25,45.29,119900.0,33.3546,33.3915,33.3546,33.3841,119900.0
2014-03-04 15:55:00,45.28,45.29,45.23,45.26,257000.0,33.3767,33.3841,33.3399,33.362,257000.0
2014-03-05 09:30:00,45.24,45.4,44.15,45.19,140400.0,33.3472,33.4652,32.5438,33.3104,140400.0
2014-03-05 09:35:00,45.19,45.22,45.12,45.19,53000.0,33.3104,33.3325,33.2588,33.3104,53000.0
2014-03-05 09:40:00,45.2,45.33,45.19,45.29,63300.0,33.3177,33.4136,33.3104,33.3841,63300.0
2014-03-05 09:45:00,45.28,45.34,45.28,45.3,60100.0,33.3767,33.4209,33.3767,33.3915,60100.0
2014-03-05 09:50:00,45.31,45.37,45.27,45.35,47100.0,33.3988,33.4431,33.3693,33.4283,47100.0
2014-03-05 09:55:00,45.35,45.35,45.22,45.24,82500.0,33.4283,33.4283,33.3325,33.3472,82500.0
2014-03-05 10:00:00,45.25,45.34,45.23,45.34,112100.0,33.3546,33.4209,33.3399,33.4209,112100.0
2014-03-05 10:05:00,45.34,45.4,45.33,45.4,63400.0,33.4209,33.4652,33.4136,33.4652,63400.0
2014-03-05 10:10:00,45.39,45.42,45.37,45.4,133800.0,33.4578,33.4799,33.4431,33.4652,133800.0
2014-03-05 10:15:00,45.39,45.44,45.39,45.43,113900.0,33.4578,33.4946,33.4578,33.4873,113900.0
2014-03-05 10:20:00,45.43,45.48,45.43,45.47,91700.0,33.4873,33.5241,33.4873,33.5168,91700.0
2014-03-05 10:25:00,45.47,45.56,45.46,45.56,207700.0,33.5168,33.5831,33.5094,33.5831,207700.0
2014-03-05 10:30:00,45.56,45.59,45.54,45.54,124800.0,33.5831,33.6052,33.5684,33.5684,124800.0
2014-03-05 10:35:00,45.54,45.55,45.51,45.51,52500.0,33.5684,33.5757,33.5462,33.5462,52500.0
2014-03-05 10:40:00,45.52,45.52,45.48,45.5,42600.0,33.5536,33.5536,33.5241,33.5389,42600.0
2014-03-05 10:45:00,45.49,45.5,45.38,45.38,45000.0,33.5315,33.5389,33.4504,33.4504,45000.0
2014-03-05 10:50:00,45.38,45.4,45.37,45.38,49500.0,33.4504,33.4652,33.4431,33.4504,49500.0
2014-03-05 10:55:00,45.39,45.4,45.37,45.39,29600.0,33.4578,33.4652,33.4431,33.4578,29600.0
2014-03-05 11:00:00,45.4,45.5,45.39,45.49,53000.0,33.4652,33.5389,33.4578,33.5315,53000.0
2014-03-05 11:05:00,45.49,45.49,45.43,45.45,57800.0,33.5315,33.5315,33.4873,33.502,57800.0
2014-03-05 11:10:00,45.45,45.48,45.44,45.45,38100.0,33.502,33.5241,33.4946,33.502,38100.0
2014-03-05 11:15:00,45.46,45.46,45.42,45.43,36600.0,33.5094,33.5094,33.4799,33.4873,36600.0
2014-03-05 11:20:00,45.44,45.44,45.4,45.41,29400.0,33.4946,33.4946,33.4652,33.4725,29400.0
2014-03-05 11:25:00,45.41,45.42,45.3,45.3,54900.0,33.4725,33.4799,33.3915,33.3915,54900.0
2014-03-05 11:30:00,45.3,45.37,45.3,45.35,38100.0,33.3915,33.4431,33.3915,33.4283,38100.0
2014-03-05 11:35:00,45.36,45.38,45.33,45.37,26200.0,33.4357,33.4504,33.4136,33.4431,26200.0
2014-03-05 11:40:00,45.37,45.37,45.32,45.35,32500.0,33.4431,33.4431,33.4062,33.4283,32500.0
2014-03-05 11:45:00,45.34,45.38,45.32,45.32,34000.0,33.4209,33.4504,33.4062,33.4062,34000.0
2014-03-05 11:50:00,45.32,45.37,45.31,45.34,30300.0,33.4062,33.4431,33.3988,33.4209,30300.0
2014-03-05 11:55:00,45.34,45.34,45.31,45.33,16800.0,33.4209,33.4209,33.3988,33.4136,16800.0
2014-03-05 12:00:00,45.33,45.33,45.29,45.3,56100.0,33.4136,33.4136,33.3841,33.3915,56100.0
2014-03-05 12:05:00,45.29,45.3,45.26,45.29,38700.0,33.3841,33.3915,33.362,33.3841,38700.0
2014-03-05 12:10:00,45.29,45.29,45.19,45.2,50100.0,33.3841,33.3841,33.3104,33.3177,50100.0
2014-03-05 12:15:00,45.2,45.2,45.18,45.18,38900.0,33.3177,33.3177,33.303,33.303,38900.0
2014-03-05 12:20:00,45.18,45.19,45.17,45.18,44900.0,33.303,33.3104,33.2956,33.303,44900.0
2014-03-05 12:25:00,45.18,45.18,45.15,45.15,46700.0,33.303,33.303,33.2809,33.2809,46700.0
2014-03-05 12:30:00,45.15,45.18,45.15,45.17,26900.0,33.2809,33.303,33.2809,33.2956,26900.0
2014-03-05 12:35:00,45.17,45.21,45.17,45.18,104300.0,33.2956,33.3251,33.2956,33.303,104300.0
2014-03-05 12:40:00,45.18,45.22,45.18,45.19,111100.0,33.303,33.3325,33.303,33.3104,111100.0
2014-03-05 12:45:00,45.18,45.26,45.18,45.26,22800.0,33.303,33.362,33.303,33.362,22800.0
2014-03-05 12:50:00,45.26,45.26,45.21,45.21,51600.0,33.362,33.362,33.3251,33.3251,51600.0
2014-03-05 12:55:00,45.2,45.21,45.2,45.2,15500.0,33.3177,33.3251,33.3177,33.3177,15500.0
2014-03-05 13:00:00,45.19,45.21,45.19,45.2,20100.0,33.3104,33.3251,33.3104,33.3177,20100.0
2014-03-05 13:05:00,45.2,45.21,45.2,45.2,9400.0,33.3177,33.3251,33.3177,33.3177,9400.0
2014-03-05 13:10:00,45.2,45.21,45.16,45.18,35700.0,33.3177,33.3251,33.2883,33.303,35700.0
2014-03-05 13:15:00,45.18,45.19,45.15,45.15,33300.0,33.303,33.3104,33.2809,33.2809,33300.0
2014-03-05 13:20:00,45.15,45.19,45.15,45.18,26900.0,33.2809,33.3104,33.2809,33.303,26900.0
2014-03-05 13:25:00,45.17,45.18,45.15,45.16,12800.0,33.2956,33.303,33.2809,33.2883,12800.0
2014-03-05 13:30:00,45.15,45.16,45.13,45.14,38000.0,33.2809,33.2883,33.2661,33.2735,38000.0
2014-03-05 13:35:00,45.14,45.17,45.14,45.15,26700.0,33.2735,33.2956,33.2735,33.2809,26700.0
2014-03-05 13:40:00,45.16,45.19,45.16,45.17,23900.0,33.2883,33.3104,33.2883,33.2956,23900.0
2014-03-05 13:45:00,45.16,45.17,45.09,45.09,33900.0,33.2883,33.2956,33.2367,33.2367,33900.0
2014-03-05 13:50:00,45.09,45.11,45.06,45.07,36200.0,33.2367,33.2514,33.2145,33.2219,36200.0
2014-03-05 13:55:00,45.07,45.08,45.05,45.06,43200.0,33.2219,33.2293,33.2072,33.2145,43200.0
2014-03-05 14:00:00,45.05,45.11,45.05,45.08,64900.0,33.2072,33.2514,33.2072,33.2293,64900.0
2014-03-05 14:05:00,45.07,45.1,45.05,45.09,42600.0,33.2219,33.244,33.2072,33.2367,42600.0
2014-03-05 14:10:00,45.09,45.12,45.07,45.1,44400.0,33.2367,33.2588,33.2219,33.244,44400.0
2014-03-05 14:15:00,45.11,45.11,45.09,45.09,37700.0,33.2514,33.2514,33.2367,33.2367,37700.0
2014-03-05 14:20:00,45.09,45.11,45.09,45.1,25700.0,33.2367,33.2514,33.2367,33.244,25700.0
2014-03-05 14:25:00,45.1,45.12,45.09,45.11,55900.0,33.244,33.2588,33.2367,33.2514,55900.0
2014-03-05 14:30:00,45.12,45.12,45.11,45.12,7800.0,33.2588,33.2588,33.2514,33.2588,7800.0
2014-03-05 14:35:00,45.11,45.13,45.1,45.12,36500.0,33.2514,33.2661,33.244,33.2588,36500.0
2014-03-05 14:40:00,45.12,45.14,45.11,45.12,30600.0,33.2588,33.2735,33.2514,33.2588,30600.0
2014-03-05 14:45:00,45.12,45.13,45.11,45.13,21500.0,33.2588,33.2661,33.2514,33.2661,21500.0
2014-03-05 14:50:00,45.13,45.13,45.11,45.11,22600.0,33.2661,33.2661,33.2514,33.2514,22600.0
2014-03-05 14:55:00,45.11,45.12,45.1,45.1,45800.0,33.2514,33.2588,33.244,33.244,45800.0
2014-03-05 15:00:00,45.1,45.12,45.1,45.12,30400.0,33.244,33.2588,33.244,33.2588,30400.0
2014-03-05 15:05:00,45.11,45.14,45.1,45.1,58000.0,33.2514,33.2735,33.244,33.244,58000.0
2014-03-05 15:10:00,45.1,45.12,45.1,45.11,34400.0,33.244,33.2588,33.244,33.2514,34400.0
2014-03-05 15:15:00,45.11,45.12,45.11,45.11,14800.0,33.2514,33.2588,33.2514,33.2514,14800.0
2014-03-05 15:20:00,45.11,45.15,45.11,45.12,68600.0,33.2514,33.2809,33.2514,33.2588,68600.0
2014-03-05 15:25:00,45.12,45.13,45.1,45.11,42700.0,33.2588,33.2661,33.244,33.2514,42700.0
2014-03-05 15:30:00,45.12,45.16,45.11,45.16,68000.0,33.2588,33.2883,33.2514,33.2883,68000.0
2014-03-05 15:35:00,45.16,45.17,45.15,45.16,73200.0,33.2883,33.2956,33.2809,33.2883,73200.0
2014-03-05 15:40:00,45.17,45.17,45.12,45.12,40300.0,33.2956,33.2956,33.2588,33.2588,40300.0
2014-03-05 15:45:00,45.12,45.14,45.11,45.14,102800.0,33.2588,33.2735,33.2514,33.2735,102800.0
2014-03-05 15:50:00,45.14,45.18,45.14,45.16,93300.0,33.2735,33.303,33.2735,33.2883,93300.0
2014-03-05 15:55:00,45.17,45.21,45.16,45.17,323900.0,33.2956,33.3251,33.2883,33.2956,323900.0
2014-03-06 09:30:00,45.31,45.42,45.21,45.35,78800.0,33.3988,33.4799,33.3251,33.4283,78800.0
2014-03-06 09:35:00,45.36,45.45,45.3,45.45,45500.0,33.4357,33.502,33.3915,33.502,45500.0
2014-03-06 09:40:00,45.45,45.48,45.41,45.45,25500.0,33.502,33.5241,33.4725,33.502,25500.0
2014-03-06 09:45:00,45.45,45.53,45.44,45.49,71100.0,33.502,33.561,33.4946,33.5315,71100.0
2014-03-06 09:50:00,45.49,45.52,45.47,45.49,42900.0,33.5315,33.5536,33.5168,33.5315,42900.0
2014-03-06 09:55:00,45.49,45.49,45.46,45.48,31100.0,33.5315,33.5315,33.5094,33.5241,31100.0
2014-03-06 10:00:00,45.48,45.48,45.37,45.45,44000.0,33.5241,33.5241,33.4431,33.502,44000.0
2014-03-06 10:05:00,45.44,45.45,45.36,45.37,36100.0,33.4946,33.502,33.4357,33.4431,36100.0
2014-03-06 10:10:00,45.38,45.41,45.31,45.33,34800.0,33.4504,33.4725,33.3988,33.4136,34800.0
2014-03-06 10:15:00,45.33,45.36,45.27,45.27,118600.0,33.4136,33.4357,33.3693,33.3693,118600.0
2014-03-06 10:20:00,45.27,45.35,45.24,45.32,70100.0,33.3693,33.4283,33.3472,33.4062,70100.0
2014-03-06 10:25:00,45.32,45.38,45.31,45.35,29000.0,33.4062,33.4504,33.3988,33.4283,29000.0
2014-03-06 10:30:00,45.36,45.38,45.35,45.36,26200.0,33.4357,33.4504,33.4283,33.4357,26200.0
2014-03-06 10:35:00,45.37,45.4,45.36,45.36,32100.0,33.4431,33.4652,33.4357,33.4357,32100.0
2014-03-06 10:40:00,45.37,45.38,45.32,45.32,33600.0,33.4431,33.4504,33.4062,33.4062,33600.0
2014-03-06 10:45:00,45.33,45.33,45.27,45.27,55100.0,33.4136,33.4136,33.3693,33.3693,55100.0
2014-03-06 10:50:00,45.28,45.35,45.28,45.35,46300.0,33.3767,33.4283,33.3767,33.4283,46300.0
2014-03-06 10:55:00,45.35,45.41,45.34,45.41,54500.0,33.4283,33.4725,33.4209,33.4725,54500.0
2014-03-06 11:00:00,45.4,45.41,45.35,45.35,42800.0,33.4652,33.4725,33.4283,33.4283,42800.0
2014-03-06 11:05:00,45.36,45.36,45.34,45.34,23800.0,33.4357,33.4357,33.4209,33.4209,23800.0
2014-03-06 11:10:00,45.34,45.41,45.34,45.4,28900.0,33.4209,33.4725,33.4209,33.4652,28900.0
2014-03-06 11:15:00,45.4,45.41,45.38,45.41,21800.0,33.4652,33.4725,33.4504,33.4725,21800.0
2014-03-06 11:20:00,45.4,45.43,45.4,45.43,20000.0,33.4652,33.4873,33.4652,33.4873,20000.0
2014-03-06 11:25:00,45.43,45.43,45.33,45.34,45400.0,33.4873,33.4873,33.4136,33.4209,45400.0
2014-03-06 11:30:00,45.36,45.45,45.35,45.45,33300.0,33.4357,33.502,33.4283,33.502,33300.0
2014-03-06 11:35:00,45.45,45.5,45.45,45.5,64800.0,33.502,33.5389,33.502,33.5389,64800.0
2014-03-06 11:40:00,45.5,45.56,45.5,45.56,66900.0,33.5389,33.5831,33.5389,33.5831,66900.0
2014-03-06 11:45:00,45.56,45.6,45.55,45.6,84000.0,33.5831,33.6126,33.5757,33.6126,84000.0
2014-03-06 11:50:00,45.6,45.67,45.6,45.63,74200.0,33.6126,33.6642,33.6126,33.6347,74200.0
2014-03-06 11:55:00,45.63,45.64,45.54,45.54,38900.0,33.6347,33.6421,33.5684,33.5684,38900.0
2014-03-06 12:00:00,45.54,45.55,45.52,45.53,53600.0,33.5684,33.5757,33.5536,33.561,53600.0
2014-03-06 12:05:00,45.53,45.55,45.52,45.55,21900.0,33.561,33.5757,33.5536,33.5757,21900.0
2014-03-06 12:10:00,45.56,45.57,45.5,45.51,30900.0,33.5831,33.5905,33.5389,33.5462,30900.0
2014-03-06 12:15:00,45.51,45.51,45.48,45.5,22100.0,33.5462,33.5462,33.5241,33.5389,22100.0
2014-03-06 12:20:00,45.5,45.51,45.49,45.5,18900.0,33.5389,33.5462,33.5315,33.5389,18900.0
2014-03-06 12:25:00,45.49,45.5,45.47,45.48,22000.0,33.5315,33.5389,33.5168,33.5241,22000.0
2014-03-06 12:30:00,45.48,45.48,45.47,45.47,9900.0,33.5241,33.5241,33.5168,33.5168,9900.0
2014-03-06 12:35:00,45.47,45.48,45.47,45.48,10800.0,33.5168,33.5241,33.5168,33.5241,10800.0
2014-03-06 12:40:00,45.48,45.49,45.41,45.41,39800.0,33.5241,33.5315,33.4725,33.4725,39800.0
2014-03-06 12:45:00,45.42,45.45,45.42,45.45,69400.0,33.4799,33.502,33.4799,33.502,69400.0
2014-03-06 12:50:00,45.44,45.47,45.44,45.47,10400.0,33.4946,33.5168,33.4946,33.5168,10400.0
2014-03-06 12:55:00,45.47,45.48,45.46,45.48,16400.0,33.5168,33.5241,33.5094,33.5241,16400.0
2014-03-06 13:00:00,45.48,45.56,45.48,45.56,84700.0,33.5241,33.5831,33.5241,33.5831,84700.0
2014-03-06 13:05:00,45.55,45.58,45.55,45.58,26000.0,33.5757,33.5978,33.5757,33.5978,26000.0
2014-03-06 13:10:00,45.58,45.64,45.58,45.63,103500.0,33.5978,33.6421,33.5978,33.6347,103500.0
2014-03-06 13:15:00,45.62,45.63,45.61,45.63,44400.0,33.6273,33.6347,33.62,33.6347,44400.0
2014-03-06 13:20:00,45.63,45.63,45.58,45.62,68500.0,33.6347,33.6347,33.5978,33.6273,68500.0
2014-03-06 13:25:00,45.62,45.66,45.62,45.63,35500.0,33.6273,33.6568,33.6273,33.6347,35500.0
2014-03-06 13:30:00,45.63,45.65,45.63,45.63,41100.0,33.6347,33.6494,33.6347,33.6347,41100.0
2014-03-06 13:35:00,45.63,45.64,45.62,45.63,32400.0,33.6347,33.6421,33.6273,33.6347,32400.0
2014-03-06 13:40:00,45.63,45.65,45.61,45.63,38800.0,33.6347,33.6494,33.62,33.6347,38800.0
2014-03-06 13:45:00,45.62,45.64,45.6,45.61,34000.0,33.6273,33.6421,33.6126,33.62,34000.0
2014-03-06 13:50:00,45.6,45.63,45.6,45.62,22700.0,33.6126,33.6347,33.6126,33.6273,22700.0
2014-03-06 13:55:00,45.63,45.63,45.6,45.62,52500.0,33.6347,33.6347,33.6126,33.6273,52500.0
2014-03-06 14:00:00,45.62,45.66,45.61,45.65,43900.0,33.6273,33.6568,33.62,33.6494,43900.0
2014-03-06 14:05:00,45.65,45.68,45.65,45.66,48700.0,33.6494,33.6716,33.6494,33.6568,48700.0
2014-03-06 14:10:00,45.66,45.67,45.64,45.65,100300.0,33.6568,33.6642,33.6421,33.6494,100300.0
2014-03-06 14:15:00,45.66,45.68,45.66,45.68,36600.0,33.6568,33.6716,33.6568,33.6716,36600.0
2014-03-06 14:20:00,45.67,45.68,45.65,45.68,41800.0,33.6642,33.6716,33.6494,33.6716,41800.0
2014-03-06 14:25:00,45.67,45.74,45.67,45.71,59400.0,33.6642,33.7158,33.6642,33.6937,59400.0
2014-03-06 14:30:00,45.72,45.72,45.7,45.71,38200.0,33.701,33.701,33.6863,33.6937,38200.0
2014-03-06 14:35:00,45.71,45.71,45.7,45.71,36100.0,33.6937,33.6937,33.6863,33.6937,36100.0
2014-03-06 14:40:00,45.71,45.75,45.71,45.71,49900.0,33.6937,33.7232,33.6937,33.6937,49900.0
2014-03-06 14:45:00,45.71,45.73,45.7,45.71,58500.0,33.6937,33.7084,33.6863,33.6937,58500.0
2014-03-06 14:50:00,45.71,45.75,45.71,45.73,39800.0,33.6937,33.7232,33.6937,33.7084,39800.0
2014-03-06 14:55:00,45.73,45.73,45.72,45.72,22900.0,33.7084,33.7084,33.701,33.701,22900.0
2014-03-06 15:00:00,45.72,45.74,45.72,45.73,28400.0,33.701,33.7158,33.701,33.7084,28400.0
2014-03-06 15:05:00,45.73,45.73,45.67,45.67,61400.0,33.7084,33.7084,33.6642,33.6642,61400.0
2014-03-06 15:10:00,45.67,45.69,45.67,45.69,24200.0,33.6642,33.6789,33.6642,33.6789,24200.0
2014-03-06 15:15:00,45.7,45.71,45.69,45.71,20400.0,33.6863,33.6937,33.6789,33.6937,20400.0
2014-03-06 15:20:00,45.7,45.71,45.67,45.68,79900.0,33.6863,33.6937,33.6642,33.6716,79900.0
2014-03-06 15:25:00,45.68,45.74,45.67,45.74,72300.0,33.6716,33.7158,33.6642,33.7158,72300.0
2014-03-06 15:30:00,45.74,45.75,45.73,45.74,49300.0,33.7158,33.7232,33.7084,33.7158,49300.0
2014-03-06 15:35:00,45.75,45.75,45.74,45.75,61900.0,33.7232,33.7232,33.7158,33.7232,61900.0
2014-03-06 15:40:00,45.75,45.75,45.73,45.73,74900.0,33.7232,33.7232,33.7084,33.7084,74900.0
2014-03-06 15:45:00,45.73,45.74,45.69,45.7,113900.0,33.7084,33.7158,33.6789,33.6863,113900.0
2014-03-06 15:50:00,45.7,45.7,45.63,45.64,211600.0,33.6863,33.6863,33.6347,33.6421,211600.0
2014-03-06 15:55:00,45.64,45.69,45.63,45.69,401700.0,33.6421,33.6789,33.6347,33.6789,401700.0
2014-03-07 09:30:00,45.88,45.99,45.75,45.75,175000.0,33.819,33.9001,33.7232,33.7232,175000.0
2014-03-07 09:35:00,45.75,45.94,45.75,45.93,60300.0,33.7232,33.8632,33.7232,33.8558,60300.0
2014-03-07 09:40:00,45.93,46.04,45.91,45.91,160000.0,33.8558,33.9369,33.8411,33.8411,160000.0
2014-03-07 09:45:00,45.91,45.93,45.81,45.81,74200.0,33.8411,33.8558,33.7674,33.7674,74200.0
2014-03-07 09:50:00,45.81,45.83,45.62,45.83,86600.0,33.7674,33.7821,33.6273,33.7821,86600.0
2014-03-07 09:55:00,45.83,45.83,45.75,45.82,46200.0,33.7821,33.7821,33.7232,33.7748,46200.0
2014-03-07 10:00:00,45.82,45.85,45.71,45.82,71600.0,33.7748,33.7969,33.6937,33.7748,71600.0
2014-03-07 10:05:00,45.82,45.91,45.82,45.87,50500.0,33.7748,33.8411,33.7748,33.8116,50500.0
2014-03-07 10:10:00,45.87,45.88,45.8,45.87,28300.0,33.8116,33.819,33.76,33.8116,28300.0
2014-03-07 10:15:00,45.87,45.89,45.84,45.89,39600.0,33.8116,33.8264,33.7895,33.8264,39600.0
2014-03-07 10:20:00,45.9,45.94,45.87,45.89,58600.0,33.8337,33.8632,33.8116,33.8264,58600.0
2014-03-07 10:25:00,45.88,45.93,45.85,45.92,30000.0,33.819,33.8558,33.7969,33.8485,30000.0
2014-03-07 10:30:00,45.93,45.98,45.93,45.95,35300.0,33.8558,33.8927,33.8558,33.8706,35300.0
2014-03-07 10:35:00,45.95,45.98,45.9,45.93,29200.0,33.8706,33.8927,33.8337,33.8558,29200.0
2014-03-07 10:40:00,45.93,45.97,45.93,45.96,49600.0,33.8558,33.8853,33.8558,33.878,49600.0
2014-03-07 10:45:00,45.94,45.95,45.86,45.88,47000.0,33.8632,33.8706,33.8042,33.819,47000.0
2014-03-07 10:50:00,45.89,45.9,45.84,45.84,26300.0,33.8264,33.8337,33.7895,33.7895,26300.0
2014-03-07 10:55:00,45.84,45.88,45.81,45.83,18800.0,33.7895,33.819,33.7674,33.7821,18800.0
2014-03-07 11:00:00,45.82,45.83,45.71,45.72,44800.0,33.7748,33.7821,33.6937,33.701,44800.0
2014-03-07 11:05:00,45.71,45.79,45.68,45.78,25900.0,33.6937,33.7526,33.6716,33.7453,25900.0
2014-03-07 11:10:00,45.78,45.79,45.73,45.76,28600.0,33.7453,33.7526,33.7084,33.7305,28600.0
2014-03-07 11:15:00,45.77,45.77,45.7,45.71,34800.0,33.7379,33.7379,33.6863,33.6937,34800.0
2014-03-07 11:20:00,45.72,45.79,45.7,45.78,25100.0,33.701,33.7526,33.6863,33.7453,25100.0
2014-03-07 11:25:00,45.77,45.8,45.75,45.78,19800.0,33.7379,33.76,33.7232,33.7453,19800.0
2014-03-07 11:30:00,45.78,45.79,45.72,45.74,27800.0,33.7453,33.7526,33.701,33.7158,27800.0
2014-03-07 11:35:00,45.74,45.79,45.74,45.77,30900.0,33.7158,33.7526,33.7158,33.7379,30900.0
2014-03-07 11:40:00,45.77,45.85,45.75,45.83,21200.0,33.7379,33.7969,33.7232,33.7821,21200.0
2014-03-07 11:45:00,45.84,45.86,45.82,45.83,14300.0,33.7895,33.8042,33.7748,33.7821,14300.0
2014-03-07 11:50:00,45.84,45.84,45.78,45.78,15600.0,33.7895,33.7895,33.7453,33.7453,15600.0
2014-03-07 11:55:00,45.79,45.93,45.79,45.9,45500.0,33.7526,33.8558,33.7526,33.8337,45500.0
2014-03-07 12:00:00,45.9,45.9,45.87,45.87,13700.0,33.8337,33.8337,33.8116,33.8116,13700.0
2014-03-07 12:05:00,45.87,45.87,45.82,45.82,21300.0,33.8116,33.8116,33.7748,33.7748,21300.0
2014-03-07 12:10:00,45.82,45.86,45.81,45.86,24300.0,33.7748,33.8042,33.7674,33.8042,24300.0
2014-03-07 12:15:00,45.86,45.86,45.83,45.84,21400.0,33.8042,33.8042,33.7821,33.7895,21400.0
2014-03-07 12:20:00,45.83,45.9,45.83,45.89,40600.0,33.7821,33.8337,33.7821,33.8264,40600.0
2014-03-07 12:25:00,45.88,45.92,45.88,45.92,23700.0,33.819,33.8485,33.819,33.8485,23700.0
2014-03-07 12:30:00,45.91,45.91,45.86,45.88,25900.0,33.8411,33.8411,33.8042,33.819,25900.0
2014-03-07 12:35:00,45.88,45.89,45.87,45.89,12600.0,33.819,33.8264,33.8116,33.8264,12600.0
2014-03-07 12:40:00,45.89,45.92,45.89,45.9,21100.0,33.8264,33.8485,33.8264,33.8337,21100.0
2014-03-07 12:45:00,45.91,45.92,45.9,45.91,10600.0,33.8411,33.8485,33.8337,33.8411,10600.0
2014-03-07 12:50:00,45.91,45.91,45.86,45.88,32000.0,33.8411,33.8411,33.8042,33.819,32000.0
2014-03-07 12:55:00,45.88,45.88,45.86,45.86,42800.0,33.819,33.819,33.8042,33.8042,42800.0
2014-03-07 13:00:00,45.86,45.87,45.77,45.79,50800.0,33.8042,33.8116,33.7379,33.7526,50800.0
2014-03-07 13:05:00,45.79,45.82,45.76,45.82,45900.0,33.7526,33.7748,33.7305,33.7748,45900.0
2014-03-07 13:10:00,45.82,45.82,45.76,45.78,43200.0,33.7748,33.7748,33.7305,33.7453,43200.0
2014-03-07 13:15:00,45.78,45.78,45.75,45.77,33900.0,33.7453,33.7453,33.7232,33.7379,33900.0
2014-03-07 13:20:00,45.76,45.76,45.73,45.74,21600.0,33.7305,33.7305,33.7084,33.7158,21600.0
2014-03-07 13:25:00,45.74,45.76,45.72,45.74,28900.0,33.7158,33.7305,33.701,33.7158,28900.0
2014-03-07 13:30:00,45.75,45.77,45.73,45.77,17300.0,33.7232,33.7379,33.7084,33.7379,17300.0
2014-03-07 13:35:00,45.77,45.77,45.7,45.71,39600.0,33.7379,33.7379,33.6863,33.6937,39600.0
2014-03-07 13:40:00,45.7,45.73,45.69,45.71,20300.0,33.6863,33.7084,33.6789,33.6937,20300.0
2014-03-07 13:45:00,45.72,45.74,45.68,45.68,16900.0,33.701,33.7158,33.6716,33.6716,16900.0
2014-03-07 13:50:00,45.68,45.69,45.66,45.69,17100.0,33.6716,33.6789,33.6568,33.6789,17100.0
2014-03-07 13:55:00,45.7,45.77,45.7,45.75,30100.0,33.6863,33.7379,33.6863,33.7232,30100.0
2014-03-07 14:00:00,45.75,45.75,45.73,45.75,8800.0,33.7232,33.7232,33.7084,33.7232,8800.0
2014-03-07 14:05:00,45.75,45.75,45.7,45.7,32500.0,33.7232,33.7232,33.6863,33.6863,32500.0
2014-03-07 14:10:00,45.7,45.75,45.68,45.73,31200.0,33.6863,33.7232,33.6716,33.7084,31200.0
2014-03-07 14:15:00,45.73,45.73,45.66,45.67,24800.0,33.7084,33.7084,33.6568,33.6642,24800.0
2014-03-07 14:20:00,45.66,45.66,45.63,45.66,32200.0,33.6568,33.6568,33.6347,33.6568,32200.0
2014-03-07 14:25:00,45.66,45.68,45.66,45.68,24400.0,33.6568,33.6716,33.6568,33.6716,24400.0
2014-03-07 14:30:00,45.67,45.74,45.67,45.74,39300.0,33.6642,33.7158,33.6642,33.7158,39300.0
2014-03-07 14:35:00,45.73,45.74,45.69,45.71,66800.0,33.7084,33.7158,33.6789,33.6937,66800.0
2014-03-07 14:40:00,45.71,45.75,45.71,45.71,31500.0,33.6937,33.7232,33.6937,33.6937,31500.0
2014-03-07 14:45:00,45.72,45.79,45.72,45.78,55700.0,33.701,33.7526,33.701,33.7453,55700.0
2014-03-07 14:50:00,45.79,45.81,45.77,45.79,40700.0,33.7526,33.7674,33.7379,33.7526,40700.0
2014-03-07 14:55:00,45.78,45.81,45.76,45.76,47400.0,33.7453,33.7674,33.7305,33.7305,47400.0
2014-03-07 15:00:00,45.76,45.83,45.74,45.8,47500.0,33.7305,33.7821,33.7158,33.76,47500.0
2014-03-07 15:05:00,45.8,45.81,45.79,45.81,27100.0,33.76,33.7674,33.7526,33.7674,27100.0
2014-03-07 15:10:00,45.8,45.84,45.79,45.84,49700.0,33.76,33.7895,33.7526,33.7895,49700.0
2014-03-07 15:15:00,45.85,45.86,45.83,45.85,42800.0,33.7969,33.8042,33.7821,33.7969,42800.0
2014-03-07 15:20:00,45.84,45.85,45.79,45.8,35300.0,33.7895,33.7969,33.7526,33.76,35300.0
2014-03-07 15:25:00,45.8,45.81,45.78,45.78,46800.0,33.76,33.7674,33.7453,33.7453,46800.0
2014-03-07 15:30:00,45.78,45.81,45.75,45.75,72400.0,33.7453,33.7674,33.7232,33.7232,72400.0
2014-03-07 15:35:00,45.76,45.78,45.73,45.75,40700.0,33.7305,33.7453,33.7084,33.7232,40700.0
2014-03-07 15:40:00,45.74,45.8,45.74,45.8,41300.0,33.7158,33.76,33.7158,33.76,41300.0
2014-03-07 15:45:00,45.8,45.81,45.78,45.8,51500.0,33.76,33.7674,33.7453,33.76,51500.0
2014-03-07 15:50:00,45.81,45.84,45.8,45.83,72500.0,33.7674,33.7895,33.76,33.7821,72500.0
2014-03-07 15:55:00,45.83,45.88,45.8,45.86,246700.0,33.7821,33.819,33.76,33.8042,246700.0
2014-03-10 09:30:00,45.87,45.97,45.74,45.95,83900.0,33.8116,33.8853,33.7158,33.8706,83900.0
2014-03-10 09:35:00,45.95,45.95,45.8,45.89,38500.0,33.8706,33.8706,33.76,33.8264,38500.0
2014-03-10 09:40:00,45.88,45.88,45.76,45.82,63100.0,33.819,33.819,33.7305,33.7748,63100.0
2014-03-10 09:45:00,45.82,45.97,45.82,45.93,40000.0,33.7748,33.8853,33.7748,33.8558,40000.0
2014-03-10 09:50:00,45.91,45.95,45.87,45.93,97800.0,33.8411,33.8706,33.8116,33.8558,97800.0
2014-03-10 09:55:00,45.93,46.0,45.91,45.99,60400.0,33.8558,33.9074,33.8411,33.9001,60400.0
2014-03-10 10:00:00,45.98,46.0,45.94,45.94,43700.0,33.8927,33.9074,33.8632,33.8632,43700.0
2014-03-10 10:05:00,45.93,45.94,45.81,45.83,48100.0,33.8558,33.8632,33.7674,33.7821,48100.0
2014-03-10 10:10:00,45.83,45.83,45.74,45.74,34300.0,33.7821,33.7821,33.7158,33.7158,34300.0
2014-03-10 10:15:00,45.73,45.76,45.7,45.7,36500.0,33.7084,33.7305,33.6863,33.6863,36500.0
2014-03-10 10:20:00,45.7,45.77,45.69,45.73,30800.0,33.6863,33.7379,33.6789,33.7084,30800.0
2014-03-10 10:25:00,45.72,45.77,45.71,45.77,22300.0,33.701,33.7379,33.6937,33.7379,22300.0
2014-03-10 10:30:00,45.76,45.77,45.73,45.73,22800.0,33.7305,33.7379,33.7084,33.7084,22800.0
2014-03-10 10:35:00,45.73,45.76,45.71,45.73,37100.0,33.7084,33.7305,33.6937,33.7084,37100.0
2014-03-10 10:40:00,45.72,45.72,45.64,45.65,45900.0,33.701,33.701,33.6421,33.6494,45900.0
2014-03-10 10:45:00,45.65,45.75,45.62,45.71,45100.0,33.6494,33.7232,33.6273,33.6937,45100.0
2014-03-10 10:50:00,45.72,45.72,45.67,45.68,96400.0,33.701,33.701,33.6642,33.6716,96400.0
2014-03-10 10:55:00,45.68,45.68,45.6,45.61,38200.0,33.6716,33.6716,33.6126,33.62,38200.0
2014-03-10 11:00:00,45.61,45.61,45.54,45.54,42200.0,33.62,33.62,33.5684,33.5684,42200.0
2014-03-10 11:05:00,45.54,45.59,45.53,45.59,60400.0,33.5684,33.6052,33.561,33.6052,60400.0
2014-03-10 11:10:00,45.59,45.64,45.58,45.62,36100.0,33.6052,33.6421,33.5978,33.6273,36100.0
2014-03-10 11:15:00,45.63,45.7,45.63,45.64,30600.0,33.6347,33.6863,33.6347,33.6421,30600.0
2014-03-10 11:20:00,45.64,45.7,45.64,45.7,24900.0,33.6421,33.6863,33.6421,33.6863,24900.0
2014-03-10 11:25:00,45.7,45.76,45.7,45.75,16400.0,33.6863,33.7305,33.6863,33.7232,16400.0
2014-03-10 11:30:00,45.74,45.77,45.74,45.75,13800.0,33.7158,33.7379,33.7158,33.7232,13800.0
2014-03-10 11:35:00,45.75,45.79,45.75,45.78,27300.0,33.7232,33.7526,33.7232,33.7453,27300.0
2014-03-10 11:40:00,45.78,45.81,45.78,45.78,16300.0,33.7453,33.7674,33.7453,33.7453,16300.0
2014-03-10 11:45:00,45.78,45.8,45.76,45.8,22600.0,33.7453,33.76,33.7305,33.76,22600.0
2014-03-10 11:50:00,45.81,45.83,45.75,45.75,20400.0,33.7674,33.7821,33.7232,33.7232,20400.0
2014-03-10 11:55:00,45.75,45.77,45.73,45.76,25000.0,33.7232,33.7379,33.7084,33.7305,25000.0
2014-03-10 12:00:00,45.75,45.79,45.74,45.75,18600.0,33.7232,33.7526,33.7158,33.7232,18600.0
2014-03-10 12:05:00,45.75,45.77,45.72,45.77,19400.0,33.7232,33.7379,33.701,33.7379,19400.0
2014-03-10 12:10:00,45.77,45.78,45.76,45.77,12100.0,33.7379,33.7453,33.7305,33.7379,12100.0
2014-03-10 12:15:00,45.77,45.81,45.77,45.81,9200.0,33.7379,33.7674,33.7379,33.7674,9200.0
2014-03-10 12:20:00,45.81,45.85,45.78,45.79,26900.0,33.7674,33.7969,33.7453,33.7526,26900.0
2014-03-10 12:25:00,45.79,45.81,45.75,45.79,18100.0,33.7526,33.7674,33.7232,33.7526,18100.0
2014-03-10 12:30:00,45.78,45.8,45.75,45.79,18900.0,33.7453,33.76,33.7232,33.7526,18900.0
2014-03-10 12:35:00,45.78,45.79,45.76,45.76,18700.0,33.7453,33.7526,33.7305,33.7305,18700.0
2014-03-10 12:40:00,45.76,45.77,45.72,45.72,27800.0,33.7305,33.7379,33.701,33.701,27800.0
2014-03-10 12:45:00,45.73,45.76,45.73,45.76,16600.0,33.7084,33.7305,33.7084,33.7305,16600.0
2014-03-10 12:50:00,45.75,45.77,45.73,45.73,28100.0,33.7232,33.7379,33.7084,33.7084,28100.0
2014-03-10 12:55:00,45.73,45.73,45.7,45.72,88100.0,33.7084,33.7084,33.6863,33.701,88100.0
2014-03-10 13:00:00,45.72,45.73,45.71,45.71,28700.0,33.701,33.7084,33.6937,33.6937,28700.0
2014-03-10 13:05:00,45.72,45.76,45.72,45.73,24700.0,33.701,33.7305,33.701,33.7084,24700.0
2014-03-10 13:10:00,45.73,45.76,45.69,45.7,19700.0,33.7084,33.7305,33.6789,33.6863,19700.0
2014-03-10 13:15:00,45.7,45.73,45.69,45.7,19700.0,33.6863,33.7084,33.6789,33.6863,19700.0
2014-03-10 13:20:00,45.7,45.7,45.67,45.67,11100.0,33.6863,33.6863,33.6642,33.6642,11100.0
2014-03-10 13:25:00,45.67,45.72,45.67,45.72,25700.0,33.6642,33.701,33.6642,33.701,25700.0
2014-03-10 13:30:00,45.72,45.73,45.65,45.65,24000.0,33.701,33.7084,33.6494,33.6494,24000.0
2014-03-10 13:35:00,45.66,45.69,45.65,45.68,20400.0,33.6568,33.6789,33.6494,33.6716,20400.0
2014-03-10 13:40:00,45.68,45.7,45.67,45.68,14300.0,33.6716,33.6863,33.6642,33.6716,14300.0
2014-03-10 13:45:00,45.68,45.7,45.67,45.7,10500.0,33.6716,33.6863,33.6642,33.6863,10500.0
2014-03-10 13:50:00,45.7,45.73,45.69,45.73,44300.0,33.6863,33.7084,33.6789,33.7084,44300.0
2014-03-10 13:55:00,45.73,45.73,45.72,45.73,23100.0,33.7084,33.7084,33.701,33.7084,23100.0
2014-03-10 14:00:00,45.72,45.73,45.68,45.69,16700.0,33.701,33.7084,33.6716,33.6789,16700.0
2014-03-10 14:05:00,45.69,45.73,45.69,45.73,13100.0,33.6789,33.7084,33.6789,33.7084,13100.0
2014-03-10 14:10:00,45.73,45.73,45.7,45.7,19400.0,33.7084,33.7084,33.6863,33.6863,19400.0
2014-03-10 14:15:00,45.71,45.71,45.68,45.68,16600.0,33.6937,33.6937,33.6716,33.6716,16600.0
2014-03-10 14:20:00,45.68,45.72,45.67,45.7,31000.0,33.6716,33.701,33.6642,33.6863,31000.0
2014-03-10 14:25:00,45.69,45.72,45.69,45.69,21300.0,33.6789,33.701,33.6789,33.6789,21300.0
2014-03-10 14:30:00,45.7,45.72,45.69,45.72,7000.0,33.6863,33.701,33.6789,33.701,7000.0
2014-03-10 14:35:00,45.72,45.74,45.71,45.73,27200.0,33.701,33.7158,33.6937,33.7084,27200.0
2014-03-10 14:40:00,45.73,45.74,45.73,45.74,10600.0,33.7084,33.7158,33.7084,33.7158,10600.0
2014-03-10 14:45:00,45.74,45.77,45.73,45.77,32400.0,33.7158,33.7379,33.7084,33.7379,32400.0
2014-03-10 14:50:00,45.77,45.77,45.75,45.76,24200.0,33.7379,33.7379,33.7232,33.7305,24200.0
2014-03-10 14:55:00,45.76,45.76,45.75,45.75,7700.0,33.7305,33.7305,33.7232,33.7232,7700.0
2014-03-10 15:00:00,45.75,45.76,45.72,45.73,33800.0,33.7232,33.7305,33.701,33.7084,33800.0
2014-03-10 15:05:00,45.72,45.73,45.71,45.72,12900.0,33.701,33.7084,33.6937,33.701,12900.0
2014-03-10 15:10:00,45.72,45.72,45.66,45.67,27400.0,33.701,33.701,33.6568,33.6642,27400.0
2014-03-10 15:15:00,45.67,45.74,45.66,45.74,34200.0,33.6642,33.7158,33.6568,33.7158,34200.0
2014-03-10 15:20:00,45.74,45.76,45.72,45.76,24400.0,33.7158,33.7305,33.701,33.7305,24400.0
2014-03-10 15:25:00,45.76,45.8,45.75,45.8,46300.0,33.7305,33.76,33.7232,33.76,46300.0
2014-03-10 15:30:00,45.79,45.83,45.78,45.83,89700.0,33.7526,33.7821,33.7453,33.7821,89700.0
2014-03-10 15:35:00,45.83,45.85,45.83,45.84,32200.0,33.7821,33.7969,33.7821,33.7895,32200.0
2014-03-10 15:40:00,45.84,45.85,45.83,45.84,32300.0,33.7895,33.7969,33.7821,33.7895,32300.0
2014-03-10 15:45:00,45.83,45.89,45.83,45.87,81000.0,33.7821,33.8264,33.7821,33.8116,81000.0
2014-03-10 15:50:00,45.87,45.89,45.84,45.84,168200.0,33.8116,33.8264,33.7895,33.7895,168200.0
2014-03-10 15:55:00,45.84,45.87,45.81,45.87,283400.0,33.7895,33.8116,33.7674,33.8116,283400.0
2014-03-11 09:30:00,45.99,46.18,45.3,45.95,164500.0,33.9001,34.0401,33.3915,33.8706,164500.0
2014-03-11 09:35:00,45.96,46.01,45.87,46.0,86900.0,33.878,33.9148,33.8116,33.9074,86900.0
2014-03-11 09:40:00,46.0,46.09,45.89,45.92,37700.0,33.9074,33.9738,33.8264,33.8485,37700.0
2014-03-11 09:45:00,45.91,45.97,45.87,45.97,44300.0,33.8411,33.8853,33.8116,33.8853,44300.0
2014-03-11 09:50:00,45.97,46.07,45.96,46.07,72300.0,33.8853,33.959,33.878,33.959,72300.0
2014-03-11 09:55:00,46.06,46.08,46.01,46.01,28600.0,33.9517,33.9664,33.9148,33.9148,28600.0
2014-03-11 10:00:00,46.0,46.0,45.83,45.92,54600.0,33.9074,33.9074,33.7821,33.8485,54600.0
2014-03-11 10:05:00,45.91,46.07,45.89,46.06,51600.0,33.8411,33.959,33.8264,33.9517,51600.0
2014-03-11 10:10:00,46.05,46.14,46.03,46.11,96800.0,33.9443,34.0106,33.9295,33.9885,96800.0
2014-03-11 10:15:00,46.11,46.22,46.1,46.22,69100.0,33.9885,34.0696,33.9811,34.0696,69100.0
2014-03-11 10:20:00,46.22,46.24,46.09,46.1,71400.0,34.0696,34.0843,33.9738,33.9811,71400.0
2014-03-11 10:25:00,46.1,46.17,46.1,46.17,50600.0,33.9811,34.0327,33.9811,34.0327,50600.0
2014-03-11 10:30:00,46.18,46.24,46.18,46.21,61100.0,34.0401,34.0843,34.0401,34.0622,61100.0
2014-03-11 10:35:00,46.21,46.24,46.17,46.17,30700.0,34.0622,34.0843,34.0327,34.0327,30700.0
2014-03-11 10:40:00,46.18,46.24,46.14,46.14,59300.0,34.0401,34.0843,34.0106,34.0106,59300.0
2014-03-11 10:45:00,46.14,46.16,46.12,46.15,56600.0,34.0106,34.0254,33.9959,34.018,56600.0
2014-03-11 10:50:00,46.16,46.2,46.16,46.18,32200.0,34.0254,34.0549,34.0254,34.0401,32200.0
2014-03-11 10:55:00,46.18,46.23,46.18,46.18,24700.0,34.0401,34.077,34.0401,34.0401,24700.0
2014-03-11 11:00:00,46.18,46.23,46.18,46.23,38300.0,34.0401,34.077,34.0401,34.077,38300.0
2014-03-11 11:05:00,46.23,46.24,46.18,46.19,37500.0,34.077,34.0843,34.0401,34.0475,37500.0
2014-03-11 11:10:00,46.19,46.2,46.15,46.16,34500.0,34.0475,34.0549,34.018,34.0254,34500.0
2014-03-11 11:15:00,46.16,46.21,46.15,46.17,32400.0,34.0254,34.0622,34.018,34.0327,32400.0
2014-03-11 11:20:00,46.16,46.2,46.16,46.2,11700.0,34.0254,34.0549,34.0254,34.0549,11700.0
2014-03-11 11:25:00,46.2,46.23,46.19,46.22,24900.0,34.0549,34.077,34.0475,34.0696,24900.0
2014-03-11 11:30:00,46.22,46.22,46.14,46.18,36400.0,34.0696,34.0696,34.0106,34.0401,36400.0
2014-03-11 11:35:00,46.19,46.21,46.18,46.2,27100.0,34.0475,34.0622,34.0401,34.0549,27100.0
2014-03-11 11:40:00,46.21,46.21,46.06,46.08,37900.0,34.0622,34.0622,33.9517,33.9664,37900.0
2014-03-11 11:45:00,46.08,46.14,46.07,46.11,32300.0,33.9664,34.0106,33.959,33.9885,32300.0
2014-03-11 11:50:00,46.12,46.13,46.1,46.12,19400.0,33.9959,34.0033,33.9811,33.9959,19400.0
2014-03-11 11:55:00,46.12,46.12,46.08,46.12,26700.0,33.9959,33.9959,33.9664,33.9959,26700.0
2014-03-11 12:00:00,46.11,46.12,46.0,46.02,42300.0,33.9885,33.9959,33.9074,33.9222,42300.0
2014-03-11 12:05:00,46.03,46.05,45.94,45.96,26700.0,33.9295,33.9443,33.8632,33.878,26700.0
2014-03-11 12:10:00,45.97,45.97,45.9,45.92,31400.0,33.8853,33.8853,33.8337,33.8485,31400.0
2014-03-11 12:15:00,45.91,45.92,45.82,45.84,49700.0,33.8411,33.8485,33.7748,33.7895,49700.0
2014-03-11 12:20:00,45.84,45.86,45.81,45.85,37100.0,33.7895,33.8042,33.7674,33.7969,37100.0
2014-03-11 12:25:00,45.84,45.86,45.82,45.84,35600.0,33.7895,33.8042,33.7748,33.7895,35600.0
2014-03-11 12:30:00,45.83,45.85,45.83,45.84,40200.0,33.7821,33.7969,33.7821,33.7895,40200.0
2014-03-11 12:35:00,45.83,45.83,45.78,45.8,92400.0,33.7821,33.7821,33.7453,33.76,92400.0
2014-03-11 12:40:00,45.8,45.84,45.8,45.83,70000.0,33.76,33.7895,33.76,33.7821,70000.0
2014-03-11 12:45:00,45.82,45.86,45.82,45.84,62200.0,33.7748,33.8042,33.7748,33.7895,62200.0
2014-03-11 12:50:00,45.84,45.85,45.8,45.82,25600.0,33.7895,33.7969,33.76,33.7748,25600.0
2014-03-11 12:55:00,45.82,45.84,45.8,45.83,44700.0,33.7748,33.7895,33.76,33.7821,44700.0
2014-03-11 13:00:00,45.82,45.83,45.78,45.79,44100.0,33.7748,33.7821,33.7453,33.7526,44100.0
2014-03-11 13:05:00,45.79,45.79,45.72,45.76,30100.0,33.7526,33.7526,33.701,33.7305,30100.0
2014-03-11 13:10:00,45.76,45.81,45.73,45.81,21900.0,33.7305,33.7674,33.7084,33.7674,21900.0
2014-03-11 13:15:00,45.81,45.82,45.76,45.77,27500.0,33.7674,33.7748,33.7305,33.7379,27500.0
2014-03-11 13:20:00,45.77,45.79,45.74,45.74,27800.0,33.7379,33.7526,33.7158,33.7158,27800.0
2014-03-11 13:25:00,45.73,45.76,45.67,45.69,56800.0,33.7084,33.7305,33.6642,33.6789,56800.0
2014-03-11 13:30:00,45.68,45.69,45.64,45.65,69500.0,33.6716,33.6789,33.6421,33.6494,69500.0
2014-03-11 13:35:00,45.65,45.68,45.61,45.66,106100.0,33.6494,33.6716,33.62,33.6568,106100.0
2014-03-11 13:40:00,45.67,45.71,45.66,45.71,34400.0,33.6642,33.6937,33.6568,33.6937,34400.0
2014-03-11 13:45:00,45.71,45.77,45.71,45.73,39000.0,33.6937,33.7379,33.6937,33.7084,39000.0
2014-03-11 13:50:00,45.73,45.73,45.69,45.7,41900.0,33.7084,33.7084,33.6789,33.6863,41900.0
2014-03-11 13:55:00,45.7,45.77,45.7,45.77,16300.0,33.6863,33.7379,33.6863,33.7379,16300.0
2014-03-11 14:00:00,45.77,45.78,45.68,45.69,63900.0,33.7379,33.7453,33.6716,33.6789,63900.0
2014-03-11 14:05:00,45.7,45.71,45.64,45.65,35600.0,33.6863,33.6937,33.6421,33.6494,35600.0
2014-03-11 14:10:00,45.65,45.68,45.65,45.65,42100.0,33.6494,33.6716,33.6494,33.6494,42100.0
2014-03-11 14:15:00,45.66,45.68,45.65,45.68,34700.0,33.6568,33.6716,33.6494,33.6716,34700.0
2014-03-11 14:20:00,45.68,45.68,45.6,45.6,41900.0,33.6716,33.6716,33.6126,33.6126,41900.0
2014-03-11 14:25:00,45.6,45.63,45.58,45.62,54200.0,33.6126,33.6347,33.5978,33.6273,54200.0
2014-03-11 14:30:00,45.61,45.64,45.5,45.5,136500.0,33.62,33.6421,33.5389,33.5389,136500.0
2014-03-11 14:35:00,45.5,45.59,45.48,45.58,102800.0,33.5389,33.6052,33.5241,33.5978,102800.0
2014-03-11 14:40:00,45.58,45.63,45.55,45.55,117400.0,33.5978,33.6347,33.5757,33.5757,117400.0
2014-03-11 14:45:00,45.56,45.6,45.51,45.55,136900.0,33.5831,33.6126,33.5462,33.5757,136900.0
2014-03-11 14:50:00,45.55,45.59,45.53,45.54,69700.0,33.5757,33.6052,33.561,33.5684,69700.0
2014-03-11 14:55:00,45.54,45.54,45.5,45.51,53600.0,33.5684,33.5684,33.5389,33.5462,53600.0
2014-03-11 15:00:00,45.5,45.5,45.44,45.46,99500.0,33.5389,33.5389,33.4946,33.5094,99500.0
2014-03-11 15:05:00,45.45,45.53,45.45,45.48,107000.0,33.502,33.561,33.502,33.5241,107000.0
2014-03-11 15:10:00,45.49,45.49,45.45,45.47,50600.0,33.5315,33.5315,33.502,33.5168,50600.0
2014-03-11 15:15:00,45.47,45.53,45.47,45.49,76700.0,33.5168,33.561,33.5168,33.5315,76700.0
2014-03-11 15:20:00,45.5,45.57,45.49,45.55,120400.0,33.5389,33.5905,33.5315,33.5757,120400.0
2014-03-11 15:25:00,45.55,45.56,45.52,45.53,48300.0,33.5757,33.5831,33.5536,33.561,48300.0
2014-03-11 15:30:00,45.53,45.61,45.52,45.61,80400.0,33.561,33.62,33.5536,33.62,80400.0
2014-03-11 15:35:00,45.61,45.62,45.58,45.59,44900.0,33.62,33.6273,33.5978,33.6052,44900.0
2014-03-11 15:40:00,45.6,45.64,45.58,45.58,44100.0,33.6126,33.6421,33.5978,33.5978,44100.0
2014-03-11 15:45:00,45.58,45.6,45.56,45.6,49800.0,33.5978,33.6126,33.5831,33.6126,49800.0
2014-03-11 15:50:00,45.59,45.64,45.57,45.63,84700.0,33.6052,33.6421,33.5905,33.6347,84700.0
2014-03-11 15:55:00,45.64,45.69,45.61,45.68,236200.0,33.6421,33.6789,33.62,33.6716,236200.0
2014-03-12 09:30:00,45.52,45.83,45.52,45.73,91200.0,33.5536,33.7821,33.5536,33.7084,91200.0
2014-03-12 09:35:00,45.73,45.86,45.69,45.75,205600.0,33.7084,33.8042,33.6789,33.7232,205600.0
2014-03-12 09:40:00,45.76,45.78,45.7,45.76,69800.0,33.7305,33.7453,33.6863,33.7305,69800.0
2014-03-12 09:45:00,45.76,45.83,45.66,45.8,73200.0,33.7305,33.7821,33.6568,33.76,73200.0
2014-03-12 09:50:00,45.8,45.84,45.71,45.75,96100.0,33.76,33.7895,33.6937,33.7232,96100.0
2014-03-12 09:55:00,45.76,45.84,45.75,45.81,47400.0,33.7305,33.7895,33.7232,33.7674,47400.0
2014-03-12 10:00:00,45.8,45.96,45.77,45.94,89000.0,33.76,33.878,33.7379,33.8632,89000.0
2014-03-12 10:05:00,45.94,45.95,45.83,45.9,64100.0,33.8632,33.8706,33.7821,33.8337,64100.0
2014-03-12 10:10:00,45.91,45.93,45.88,45.89,59400.0,33.8411,33.8558,33.819,33.8264,59400.0
2014-03-12 10:15:00,45.89,45.93,45.86,45.87,85400.0,33.8264,33.8558,33.8042,33.8116,85400.0
2014-03-12 10:20:00,45.88,46.0,45.88,45.99,115600.0,33.819,33.9074,33.819,33.9001,115600.0
2014-03-12 10:25:00,45.98,45.99,45.89,45.89,41300.0,33.8927,33.9001,33.8264,33.8264,41300.0
2014-03-12 10:30:00,45.88,45.97,45.88,45.97,61200.0,33.819,33.8853,33.819,33.8853,61200.0
2014-03-12 10:35:00,45.96,45.97,45.91,45.91,57000.0,33.878,33.8853,33.8411,33.8411,57000.0
2014-03-12 10:40:00,45.91,45.95,45.9,45.93,105300.0,33.8411,33.8706,33.8337,33.8558,105300.0
2014-03-12 10:45:00,45.94,45.98,45.91,45.93,73600.0,33.8632,33.8927,33.8411,33.8558,73600.0
2014-03-12 10:50:00,45.94,46.01,45.93,45.98,64000.0,33.8632,33.9148,33.8558,33.8927,64000.0
2014-03-12 10:55:00,45.98,46.08,45.97,46.07,92700.0,33.8927,33.9664,33.8853,33.959,92700.0
2014-03-12 11:00:00,46.07,46.11,46.07,46.11,96400.0,33.959,33.9885,33.959,33.9885,96400.0
2014-03-12 11:05:00,46.11,46.18,46.1,46.16,129200.0,33.9885,34.0401,33.9811,34.0254,129200.0
2014-03-12 11:10:00,46.17,46.19,46.13,46.16,95800.0,34.0327,34.0475,34.0033,34.0254,95800.0
2014-03-12 11:15:00,46.16,46.23,46.16,46.23,96800.0,34.0254,34.077,34.0254,34.077,96800.0
2014-03-12 11:20:00,46.23,46.33,46.23,46.33,144600.0,34.077,34.1507,34.077,34.1507,144600.0
2014-03-12 11:25:00,46.33,46.4,46.33,46.38,125100.0,34.1507,34.2023,34.1507,34.1875,125100.0
2014-03-12 11:30:00,46.37,46.39,46.29,46.32,88400.0,34.1802,34.1949,34.1212,34.1433,88400.0
2014-03-12 11:35:00,46.32,46.38,46.31,46.35,61300.0,34.1433,34.1875,34.1359,34.1654,61300.0
2014-03-12 11:40:00,46.35,46.37,46.33,46.34,55000.0,34.1654,34.1802,34.1507,34.1581,55000.0
2014-03-12 11:45:00,46.34,46.35,46.29,46.3,128600.0,34.1581,34.1654,34.1212,34.1286,128600.0
2014-03-12 11:50:00,46.3,46.3,46.28,46.29,64500.0,34.1286,34.1286,34.1138,34.1212,64500.0
2014-03-12 11:55:00,46.29,46.29,46.21,46.22,140800.0,34.1212,34.1212,34.0622,34.0696,140800.0
2014-03-12 12:00:00,46.22,46.3,46.21,46.24,1689900.0,34.0696,34.1286,34.0622,34.0843,1689900.0
2014-03-12 12:05:00,46.25,46.3,46.25,46.29,54600.0,34.0917,34.1286,34.0917,34.1212,54600.0
2014-03-12 12:10:00,46.29,46.31,46.27,46.3,71000.0,34.1212,34.1359,34.1065,34.1286,71000.0
2014-03-12 12:15:00,46.3,46.31,46.28,46.31,47500.0,34.1286,34.1359,34.1138,34.1359,47500.0
2014-03-12 12:20:00,46.3,46.37,46.3,46.33,129600.0,34.1286,34.1802,34.1286,34.1507,129600.0
2014-03-12 12:25:00,46.33,46.33,46.28,46.28,55300.0,34.1507,34.1507,34.1138,34.1138,55300.0
2014-03-12 12:30:00,46.28,46.28,46.25,46.26,90500.0,34.1138,34.1138,34.0917,34.0991,90500.0
2014-03-12 12:35:00,46.27,46.3,46.23,46.25,96700.0,34.1065,34.1286,34.077,34.0917,96700.0
2014-03-12 12:40:00,46.26,46.3,46.25,46.3,79500.0,34.0991,34.1286,34.0917,34.1286,79500.0
2014-03-12 12:45:00,46.29,46.3,46.28,46.3,26900.0,34.1212,34.1286,34.1138,34.1286,26900.0
2014-03-12 12:50:00,46.3,46.3,46.26,46.29,47900.0,34.1286,34.1286,34.0991,34.1212,47900.0
2014-03-12 12:55:00,46.29,46.34,46.29,46.34,54200.0,34.1212,34.1581,34.1212,34.1581,54200.0
2014-03-12 13:00:00,46.34,46.36,46.34,46.34,58700.0,34.1581,34.1728,34.1581,34.1581,58700.0
2014-03-12 13:05:00,46.34,46.35,46.29,46.29,57500.0,34.1581,34.1654,34.1212,34.1212,57500.0
2014-03-12 13:10:00,46.29,46.29,46.25,46.25,63700.0,34.1212,34.1212,34.0917,34.0917,63700.0
2014-03-12 13:15:00,46.26,46.26,46.23,46.26,47200.0,34.0991,34.0991,34.077,34.0991,47200.0
2014-03-12 13:20:00,46.25,46.26,46.22,46.22,26300.0,34.0917,34.0991,34.0696,34.0696,26300.0
2014-03-12 13:25:00,46.23,46.28,46.22,46.26,51400.0,34.077,34.1138,34.0696,34.0991,51400.0
2014-03-12 13:30:00,46.26,46.33,46.26,46.32,79500.0,34.0991,34.1507,34.0991,34.1433,79500.0
2014-03-12 13:35:00,46.33,46.36,46.3,46.35,110400.0,34.1507,34.1728,34.1286,34.1654,110400.0
2014-03-12 13:40:00,46.36,46.4,46.34,46.4,110300.0,34.1728,34.2023,34.1581,34.2023,110300.0
2014-03-12 13:45:00,46.39,46.41,46.37,46.41,78100.0,34.1949,34.2097,34.1802,34.2097,78100.0
2014-03-12 13:50:00,46.41,46.46,46.41,46.46,115400.0,34.2097,34.2465,34.2097,34.2465,115400.0
2014-03-12 13:55:00,46.46,46.52,46.45,46.5,107100.0,34.2465,34.2907,34.2391,34.276,107100.0
2014-03-12 14:00:00,46.49,46.59,46.48,46.55,192100.0,34.2686,34.3423,34.2613,34.3129,192100.0
2014-03-12 14:05:00,46.55,46.6,46.44,46.46,107800.0,34.3129,34.3497,34.2318,34.2465,107800.0
2014-03-12 14:10:00,46.46,46.46,46.4,46.46,120800.0,34.2465,34.2465,34.2023,34.2465,120800.0
2014-03-12 14:15:00,46.46,46.53,46.46,46.52,114500.0,34.2465,34.2981,34.2465,34.2907,114500.0
2014-03-12 14:20:00,46.53,46.55,46.51,46.54,57900.0,34.2981,34.3129,34.2834,34.3055,57900.0
2014-03-12 14:25:00,46.54,46.55,46.48,46.53,54200.0,34.3055,34.3129,34.2613,34.2981,54200.0
2014-03-12 14:30:00,46.53,46.53,46.49,46.51,37600.0,34.2981,34.2981,34.2686,34.2834,37600.0
2014-03-12 14:35:00,46.51,46.53,46.47,46.49,44000.0,34.2834,34.2981,34.2539,34.2686,44000.0
2014-03-12 14:40:00,46.48,46.51,46.47,46.47,52200.0,34.2613,34.2834,34.2539,34.2539,52200.0
2014-03-12 14:45:00,46.47,46.47,46.43,46.44,45500.0,34.2539,34.2539,34.2244,34.2318,45500.0
2014-03-12 14:50:00,46.43,46.44,46.39,46.41,52100.0,34.2244,34.2318,34.1949,34.2097,52100.0
2014-03-12 14:55:00,46.41,46.41,46.35,46.35,71800.0,34.2097,34.2097,34.1654,34.1654,71800.0
2014-03-12 15:00:00,46.35,46.39,46.33,46.35,110600.0,34.1654,34.1949,34.1507,34.1654,110600.0
2014-03-12 15:05:00,46.36,46.39,46.34,46.37,65200.0,34.1728,34.1949,34.1581,34.1802,65200.0
2014-03-12 15:10:00,46.37,46.37,46.34,46.34,33000.0,34.1802,34.1802,34.1581,34.1581,33000.0
2014-03-12 15:15:00,46.34,46.37,46.32,46.34,76600.0,34.1581,34.1802,34.1433,34.1581,76600.0
2014-03-12 15:20:00,46.34,46.36,46.34,46.36,55700.0,34.1581,34.1728,34.1581,34.1728,55700.0
2014-03-12 15:25:00,46.36,46.37,46.33,46.36,94700.0,34.1728,34.1802,34.1507,34.1728,94700.0
2014-03-12 15:30:00,46.36,46.36,46.29,46.33,158300.0,34.1728,34.1728,34.1212,34.1507,158300.0
2014-03-12 15:35:00,46.34,46.34,46.3,46.33,88900.0,34.1581,34.1581,34.1286,34.1507,88900.0
2014-03-12 15:40:00,46.33,46.37,46.32,46.36,69600.0,34.1507,34.1802,34.1433,34.1728,69600.0
2014-03-12 15:45:00,46.37,46.44,46.37,46.43,123400.0,34.1802,34.2318,34.1802,34.2244,123400.0
2014-03-12 15:50:00,46.43,46.49,46.42,46.45,184100.0,34.2244,34.2686,34.217,34.2391,184100.0
2014-03-12 15:55:00,46.44,46.45,46.39,46.42,348600.0,34.2318,34.2391,34.1949,34.217,348600.0
2014-03-13 09:30:00,46.5,46.55,46.46,46.54,81400.0,34.276,34.3129,34.2465,34.3055,81400.0
2014-03-13 09:35:00,46.55,46.78,46.52,46.66,195700.0,34.3129,34.4824,34.2907,34.3939,195700.0
2014-03-13 09:40:00,46.66,46.66,46.49,46.49,70800.0,34.3939,34.3939,34.2686,34.2686,70800.0
2014-03-13 09:45:00,46.49,46.51,46.37,46.38,177500.0,34.2686,34.2834,34.1802,34.1875,177500.0
2014-03-13 09:50:00,46.38,46.46,46.34,46.34,87400.0,34.1875,34.2465,34.1581,34.1581,87400.0
2014-03-13 09:55:00,46.34,46.35,46.29,46.31,83900.0,34.1581,34.1654,34.1212,34.1359,83900.0
2014-03-13 10:00:00,46.31,46.39,46.31,46.34,74000.0,34.1359,34.1949,34.1359,34.1581,74000.0
2014-03-13 10:05:00,46.34,46.39,46.3,46.3,56500.0,34.1581,34.1949,34.1286,34.1286,56500.0
2014-03-13 10:10:00,46.3,46.34,46.3,46.32,68200.0,34.1286,34.1581,34.1286,34.1433,68200.0
2014-03-13 10:15:00,46.32,46.38,46.3,46.31,56100.0,34.1433,34.1875,34.1286,34.1359,56100.0
2014-03-13 10:20:00,46.31,46.33,46.27,46.27,43600.0,34.1359,34.1507,34.1065,34.1065,43600.0
2014-03-13 10:25:00,46.28,46.34,46.25,46.34,70800.0,34.1138,34.1581,34.0917,34.1581,70800.0
2014-03-13 10:30:00,46.34,46.37,46.27,46.28,40200.0,34.1581,34.1802,34.1065,34.1138,40200.0
2014-03-13 10:35:00,46.28,46.29,46.23,46.24,66400.0,34.1138,34.1212,34.077,34.0843,66400.0
2014-03-13 10:40:00,46.23,46.24,46.15,46.16,51500.0,34.077,34.0843,34.018,34.0254,51500.0
2014-03-13 10:45:00,46.16,46.16,46.03,46.03,95100.0,34.0254,34.0254,33.9295,33.9295,95100.0
2014-03-13 10:50:00,46.04,46.09,46.02,46.03,81300.0,33.9369,33.9738,33.9222,33.9295,81300.0
2014-03-13 10:55:00,46.03,46.16,46.01,46.1,191200.0,33.9295,34.0254,33.9148,33.9811,191200.0
2014-03-13 11:00:00,46.1,46.18,46.06,46.06,141800.0,33.9811,34.0401,33.9517,33.9517,141800.0
2014-03-13 11:05:00,46.06,46.07,45.86,45.94,401100.0,33.9517,33.959,33.8042,33.8632,401100.0
2014-03-13 11:10:00,45.94,46.0,45.92,45.95,40600.0,33.8632,33.9074,33.8485,33.8706,40600.0
2014-03-13 11:15:00,45.96,46.12,45.93,46.08,185600.0,33.878,33.9959,33.8558,33.9664,185600.0
2014-03-13 11:20:00,46.08,46.2,46.05,46.07,216500.0,33.9664,34.0549,33.9443,33.959,216500.0
2014-03-13 11:25:00,46.06,46.1,45.97,45.98,182500.0,33.9517,33.9811,33.8853,33.8927,182500.0
2014-03-13 11:30:00,45.98,46.12,45.93,46.09,102200.0,33.8927,33.9959,33.8558,33.9738,102200.0
2014-03-13 11:35:00,46.09,46.14,46.08,46.09,23000.0,33.9738,34.0106,33.9664,33.9738,23000.0
2014-03-13 11:40:00,46.09,46.1,46.05,46.08,29900.0,33.9738,33.9811,33.9443,33.9664,29900.0
2014-03-13 11:45:00,46.08,46.09,46.02,46.04,35700.0,33.9664,33.9738,33.9222,33.9369,35700.0
2014-03-13 11:50:00,46.02,46.02,45.97,46.0,42200.0,33.9222,33.9222,33.8853,33.9074,42200.0
2014-03-13 11:55:00,46.0,46.0,45.92,45.92,28900.0,33.9074,33.9074,33.8485,33.8485,28900.0
2014-03-13 12:00:00,45.92,45.99,45.92,45.97,26800.0,33.8485,33.9001,33.8485,33.8853,26800.0
2014-03-13 12:05:00,45.97,45.97,45.91,45.95,42500.0,33.8853,33.8853,33.8411,33.8706,42500.0
2014-03-13 12:10:00,45.95,45.96,45.89,45.91,62000.0,33.8706,33.878,33.8264,33.8411,62000.0
2014-03-13 12:15:00,45.91,45.94,45.9,45.9,64200.0,33.8411,33.8632,33.8337,33.8337,64200.0
2014-03-13 12:20:00,45.9,45.9,45.82,45.83,84600.0,33.8337,33.8337,33.7748,33.7821,84600.0
2014-03-13 12:25:00,45.82,45.83,45.78,45.8,23500.0,33.7748,33.7821,33.7453,33.76,23500.0
2014-03-13 12:30:00,45.79,45.84,45.78,45.81,38500.0,33.7526,33.7895,33.7453,33.7674,38500.0
2014-03-13 12:35:00,45.82,45.83,45.71,45.72,41600.0,33.7748,33.7821,33.6937,33.701,41600.0
2014-03-13 12:40:00,45.72,45.84,45.72,45.84,44800.0,33.701,33.7895,33.701,33.7895,44800.0
2014-03-13 12:45:00,45.83,45.83,45.75,45.75,33200.0,33.7821,33.7821,33.7232,33.7232,33200.0
2014-03-13 12:50:00,45.75,45.76,45.69,45.71,58800.0,33.7232,33.7305,33.6789,33.6937,58800.0
2014-03-13 12:55:00,45.71,45.73,45.69,45.71,50000.0,33.6937,33.7084,33.6789,33.6937,50000.0
2014-03-13 13:00:00,45.72,45.73,45.56,45.57,171000.0,33.701,33.7084,33.5831,33.5905,171000.0
2014-03-13 13:05:00,45.57,45.61,45.49,45.6,95100.0,33.5905,33.62,33.5315,33.6126,95100.0
2014-03-13 13:10:00,45.6,45.6,45.51,45.52,151900.0,33.6126,33.6126,33.5462,33.5536,151900.0
2014-03-13 13:15:00,45.53,45.55,45.5,45.52,140800.0,33.561,33.5757,33.5389,33.5536,140800.0
2014-03-13 13:20:00,45.52,45.53,45.46,45.46,78800.0,33.5536,33.561,33.5094,33.5094,78800.0
2014-03-13 13:25:00,45.46,45.55,45.46,45.54,108500.0,33.5094,33.5757,33.5094,33.5684,108500.0
2014-03-13 13:30:00,45.55,45.55,45.46,45.47,48000.0,33.5757,33.5757,33.5094,33.5168,48000.0
2014-03-13 13:35:00,45.47,45.48,45.37,45.38,91700.0,33.5168,33.5241,33.4431,33.4504,91700.0
2014-03-13 13:40:00,45.38,45.49,45.37,45.45,136100.0,33.4504,33.5315,33.4431,33.502,136100.0
2014-03-13 13:45:00,45.45,45.45,45.39,45.4,90800.0,33.502,33.502,33.4578,33.4652,90800.0
2014-03-13 13:50:00,45.39,45.4,45.36,45.36,61200.0,33.4578,33.4652,33.4357,33.4357,61200.0
2014-03-13 13:55:00,45.35,45.35,45.27,45.28,108000.0,33.4283,33.4283,33.3693,33.3767,108000.0
2014-03-13 14:00:00,45.29,45.34,45.28,45.29,73300.0,33.3841,33.4209,33.3767,33.3841,73300.0
2014-03-13 14:05:00,45.29,45.29,45.17,45.18,113200.0,33.3841,33.3841,33.2956,33.303,113200.0
2014-03-13 14:10:00,45.17,45.25,45.17,45.24,74800.0,33.2956,33.3546,33.2956,33.3472,74800.0
2014-03-13 14:15:00,45.24,45.24,45.14,45.15,113400.0,33.3472,33.3472,33.2735,33.2809,113400.0
2014-03-13 14:20:00,45.15,45.15,45.07,45.09,155100.0,33.2809,33.2809,33.2219,33.2367,155100.0
2014-03-13 14:25:00,45.1,45.13,45.08,45.09,277600.0,33.244,33.2661,33.2293,33.2367,277600.0
2014-03-13 14:30:00,45.08,45.1,45.08,45.09,232900.0,33.2293,33.244,33.2293,33.2367,232900.0
2014-03-13 14:35:00,45.09,45.1,45.03,45.08,104700.0,33.2367,33.244,33.1924,33.2293,104700.0
2014-03-13 14:40:00,45.09,45.1,45.06,45.08,103100.0,33.2367,33.244,33.2145,33.2293,103100.0
2014-03-13 14:45:00,45.08,45.09,45.02,45.06,81800.0,33.2293,33.2367,33.1851,33.2145,81800.0
2014-03-13 14:50:00,45.06,45.1,45.05,45.05,93800.0,33.2145,33.244,33.2072,33.2072,93800.0
2014-03-13 14:55:00,45.06,45.09,45.05,45.06,61600.0,33.2145,33.2367,33.2072,33.2145,61600.0
2014-03-13 15:00:00,45.06,45.11,45.04,45.08,124300.0,33.2145,33.2514,33.1998,33.2293,124300.0
2014-03-13 15:05:00,45.08,45.08,45.01,45.02,118500.0,33.2293,33.2293,33.1777,33.1851,118500.0
2014-03-13 15:10:00,45.02,45.07,45.0,45.03,104700.0,33.1851,33.2219,33.1703,33.1924,104700.0
2014-03-13 15:15:00,45.03,45.04,44.91,44.93,207800.0,33.1924,33.1998,33.104,33.1187,207800.0
2014-03-13 15:20:00,44.93,45.05,44.93,45.03,198400.0,33.1187,33.2072,33.1187,33.1924,198400.0
2014-03-13 15:25:00,45.03,45.04,44.97,44.98,242200.0,33.1924,33.1998,33.1482,33.1556,242200.0
2014-03-13 15:30:00,44.98,45.01,44.98,45.0,164700.0,33.1556,33.1777,33.1556,33.1703,164700.0
2014-03-13 15:35:00,45.01,45.02,45.0,45.02,118500.0,33.1777,33.1851,33.1703,33.1851,118500.0
2014-03-13 15:40:00,45.02,45.02,45.0,45.02,171300.0,33.1851,33.1851,33.1703,33.1851,171300.0
2014-03-13 15:45:00,45.01,45.02,45.0,45.01,226100.0,33.1777,33.1851,33.1703,33.1777,226100.0
2014-03-13 15:50:00,45.0,45.01,44.96,44.99,286600.0,33.1703,33.1777,33.1408,33.1629,286600.0
2014-03-13 15:55:00,44.99,45.01,44.98,44.99,455000.0,33.1629,33.1777,33.1556,33.1629,455000.0
2014-03-14 09:30:00,44.99,45.29,44.95,45.02,183500.0,33.1629,33.3841,33.1335,33.1851,183500.0
2014-03-14 09:35:00,45.02,45.18,45.01,45.11,223700.0,33.1851,33.303,33.1777,33.2514,223700.0
2014-03-14 09:40:00,45.1,45.16,45.07,45.08,169500.0,33.244,33.2883,33.2219,33.2293,169500.0
2014-03-14 09:45:00,45.08,45.1,44.98,45.02,326800.0,33.2293,33.244,33.1556,33.1851,326800.0
2014-03-14 09:50:00,45.01,45.05,44.98,45.05,62100.0,33.1777,33.2072,33.1556,33.2072,62100.0
2014-03-14 09:55:00,45.04,45.1,45.0,45.06,139800.0,33.1998,33.244,33.1703,33.2145,139800.0
2014-03-14 10:00:00,45.05,45.09,45.01,45.03,146000.0,33.2072,33.2367,33.1777,33.1924,146000.0
2014-03-14 10:05:00,45.03,45.08,44.99,45.04,121100.0,33.1924,33.2293,33.1629,33.1998,121100.0
2014-03-14 10:10:00,45.04,45.06,44.96,44.96,78200.0,33.1998,33.2145,33.1408,33.1408,78200.0
2014-03-14 10:15:00,44.95,45.03,44.91,45.03,87900.0,33.1335,33.1924,33.104,33.1924,87900.0
2014-03-14 10:20:00,45.03,45.03,44.86,44.94,289600.0,33.1924,33.1924,33.0671,33.1261,289600.0
2014-03-14 10:25:00,44.94,44.98,44.9,44.9,58900.0,33.1261,33.1556,33.0966,33.0966,58900.0
2014-03-14 10:30:00,44.91,44.93,44.79,44.85,105500.0,33.104,33.1187,33.0155,33.0597,105500.0
2014-03-14 10:35:00,44.86,44.9,44.83,44.85,54900.0,33.0671,33.0966,33.045,33.0597,54900.0
2014-03-14 10:40:00,44.86,44.91,44.82,44.83,47600.0,33.0671,33.104,33.0376,33.045,47600.0
2014-03-14 10:45:00,44.83,44.88,44.77,44.79,67700.0,33.045,33.0819,33.0008,33.0155,67700.0
2014-03-14 10:50:00,44.79,44.79,44.68,44.68,70200.0,33.0155,33.0155,32.9344,32.9344,70200.0
2014-03-14 10:55:00,44.67,44.69,44.64,44.65,70300.0,32.9271,32.9418,32.905,32.9123,70300.0
2014-03-14 11:00:00,44.66,44.7,44.64,44.67,58700.0,32.9197,32.9492,32.905,32.9271,58700.0
2014-03-14 11:05:00,44.66,44.75,44.65,44.74,95100.0,32.9197,32.986,32.9123,32.9787,95100.0
2014-03-14 11:10:00,44.73,44.74,44.69,44.72,70700.0,32.9713,32.9787,32.9418,32.9639,70700.0
2014-03-14 11:15:00,44.72,44.72,44.68,44.71,138900.0,32.9639,32.9639,32.9344,32.9566,138900.0
2014-03-14 11:20:00,44.71,44.71,44.65,44.66,138000.0,32.9566,32.9566,32.9123,32.9197,138000.0
2014-03-14 11:25:00,44.66,44.68,44.62,44.66,116900.0,32.9197,32.9344,32.8902,32.9197,116900.0
2014-03-14 11:30:00,44.66,44.68,44.64,44.65,107100.0,32.9197,32.9344,32.905,32.9123,107100.0
2014-03-14 11:35:00,44.65,44.68,44.6,44.66,101100.0,32.9123,32.9344,32.8755,32.9197,101100.0
2014-03-14 11:40:00,44.67,44.69,44.62,44.64,174300.0,32.9271,32.9418,32.8902,32.905,174300.0
2014-03-14 11:45:00,44.64,44.68,44.62,44.68,102800.0,32.905,32.9344,32.8902,32.9344,102800.0
2014-03-14 11:50:00,44.68,44.74,44.68,44.71,307300.0,32.9344,32.9787,32.9344,32.9566,307300.0
2014-03-14 11:55:00,44.72,44.73,44.71,44.71,180800.0,32.9639,32.9713,32.9566,32.9566,180800.0
2014-03-14 12:00:00,44.71,44.73,44.61,44.61,153400.0,32.9566,32.9713,32.8828,32.8828,153400.0
2014-03-14 12:05:00,44.6,44.67,44.59,44.64,83900.0,32.8755,32.9271,32.8681,32.905,83900.0
2014-03-14 12:10:00,44.65,44.66,44.6,44.63,100200.0,32.9123,32.9197,32.8755,32.8976,100200.0
2014-03-14 12:15:00,44.63,44.67,44.63,44.65,70000.0,32.8976,32.9271,32.8976,32.9123,70000.0
2014-03-14 12:20:00,44.65,44.67,44.64,44.65,64100.0,32.9123,32.9271,32.905,32.9123,64100.0
2014-03-14 12:25:00,44.64,44.64,44.52,44.54,72400.0,32.905,32.905,32.8165,32.8312,72400.0
2014-03-14 12:30:00,44.54,44.57,44.5,44.51,109400.0,32.8312,32.8534,32.8018,32.8091,109400.0
2014-03-14 12:35:00,44.51,44.57,44.48,44.55,101000.0,32.8091,32.8534,32.787,32.8386,101000.0
2014-03-14 12:40:00,44.55,44.57,44.54,44.56,73200.0,32.8386,32.8534,32.8312,32.846,73200.0
2014-03-14 12:45:00,44.55,44.56,44.51,44.55,43200.0,32.8386,32.846,32.8091,32.8386,43200.0
2014-03-14 12:50:00,44.55,44.55,44.51,44.53,35800.0,32.8386,32.8386,32.8091,32.8239,35800.0
2014-03-14 12:55:00,44.53,44.56,44.53,44.56,44800.0,32.8239,32.846,32.8239,32.846,44800.0
2014-03-14 13:00:00,44.55,44.57,44.5,44.5,92800.0,32.8386,32.8534,32.8018,32.8018,92800.0
2014-03-14 13:05:00,44.51,44.52,44.49,44.5,40100.0,32.8091,32.8165,32.7944,32.8018,40100.0
2014-03-14 13:10:00,44.51,44.53,44.49,44.49,40400.0,32.8091,32.8239,32.7944,32.7944,40400.0
2014-03-14 13:15:00,44.5,44.5,44.46,44.5,43000.0,32.8018,32.8018,32.7723,32.8018,43000.0
2014-03-14 13:20:00,44.5,44.5,44.47,44.47,56700.0,32.8018,32.8018,32.7796,32.7796,56700.0
2014-03-14 13:25:00,44.47,44.5,44.45,44.5,33000.0,32.7796,32.8018,32.7649,32.8018,33000.0
2014-03-14 13:30:00,44.49,44.5,44.48,44.49,38300.0,32.7944,32.8018,32.787,32.7944,38300.0
2014-03-14 13:35:00,44.5,44.5,44.47,44.47,48800.0,32.8018,32.8018,32.7796,32.7796,48800.0
2014-03-14 13:40:00,44.47,44.47,44.43,44.45,64600.0,32.7796,32.7796,32.7502,32.7649,64600.0
2014-03-14 13:45:00,44.45,44.48,44.44,44.46,55000.0,32.7649,32.787,32.7575,32.7723,55000.0
2014-03-14 13:50:00,44.47,44.5,44.45,44.47,89300.0,32.7796,32.8018,32.7649,32.7796,89300.0
2014-03-14 13:55:00,44.47,44.5,44.47,44.5,48900.0,32.7796,32.8018,32.7796,32.8018,48900.0
2014-03-14 14:00:00,44.49,44.5,44.47,44.48,38600.0,32.7944,32.8018,32.7796,32.787,38600.0
2014-03-14 14:05:00,44.48,44.5,44.46,44.48,47700.0,32.787,32.8018,32.7723,32.787,47700.0
2014-03-14 14:10:00,44.48,44.5,44.47,44.5,59500.0,32.787,32.8018,32.7796,32.8018,59500.0
2014-03-14 14:15:00,44.5,44.5,44.48,44.49,67700.0,32.8018,32.8018,32.787,32.7944,67700.0
2014-03-14 14:20:00,44.48,44.49,44.48,44.48,16800.0,32.787,32.7944,32.787,32.787,16800.0
2014-03-14 14:25:00,44.49,44.49,44.45,44.46,77200.0,32.7944,32.7944,32.7649,32.7723,77200.0
2014-03-14 14:30:00,44.46,44.46,44.45,44.46,23500.0,32.7723,32.7723,32.7649,32.7723,23500.0
2014-03-14 14:35:00,44.46,44.48,44.44,44.48,71300.0,32.7723,32.787,32.7575,32.787,71300.0
2014-03-14 14:40:00,44.48,44.49,44.44,44.47,51400.0,32.787,32.7944,32.7575,32.7796,51400.0
2014-03-14 14:45:00,44.47,44.48,44.45,44.46,67300.0,32.7796,32.787,32.7649,32.7723,67300.0
2014-03-14 14:50:00,44.45,44.47,44.43,44.43,57500.0,32.7649,32.7796,32.7502,32.7502,57500.0
2014-03-14 14:55:00,44.44,44.46,44.42,44.42,104100.0,32.7575,32.7723,32.7428,32.7428,104100.0
2014-03-14 15:00:00,44.43,44.47,44.42,44.47,80700.0,32.7502,32.7796,32.7428,32.7796,80700.0
2014-03-14 15:05:00,44.47,44.47,44.41,44.43,83600.0,32.7796,32.7796,32.7354,32.7502,83600.0
2014-03-14 15:10:00,44.42,44.44,44.38,44.41,68900.0,32.7428,32.7575,32.7133,32.7354,68900.0
2014-03-14 15:15:00,44.41,44.41,44.36,44.37,76800.0,32.7354,32.7354,32.6986,32.7059,76800.0
2014-03-14 15:20:00,44.37,44.42,44.37,44.4,189000.0,32.7059,32.7428,32.7059,32.728,189000.0
2014-03-14 15:25:00,44.4,44.41,44.38,44.4,89200.0,32.728,32.7354,32.7133,32.728,89200.0
2014-03-14 15:30:00,44.4,44.41,44.38,44.39,221100.0,32.728,32.7354,32.7133,32.7207,221100.0
2014-03-14 15:35:00,44.39,44.41,44.37,44.4,388900.0,32.7207,32.7354,32.7059,32.728,388900.0
2014-03-14 15:40:00,44.4,44.45,44.38,44.42,277900.0,32.728,32.7649,32.7133,32.7428,277900.0
2014-03-14 15:45:00,44.41,44.42,44.39,44.4,106400.0,32.7354,32.7428,32.7207,32.728,106400.0
2014-03-14 15:50:00,44.4,44.41,44.33,44.34,478000.0,32.728,32.7354,32.6764,32.6838,478000.0
2014-03-14 15:55:00,44.35,44.36,44.29,44.31,735600.0,32.6912,32.6986,32.647,32.6617,735600.0
2014-03-17 09:30:00,44.54,44.75,44.41,44.75,74600.0,32.8312,32.986,32.7354,32.986,74600.0
2014-03-17 09:35:00,44.75,44.99,44.72,44.98,64400.0,32.986,33.1629,32.9639,33.1556,64400.0
2014-03-17 09:40:00,44.99,45.05,44.93,45.04,81700.0,33.1629,33.2072,33.1187,33.1998,81700.0
2014-03-17 09:45:00,45.03,45.06,44.9,44.98,65200.0,33.1924,33.2145,33.0966,33.1556,65200.0
2014-03-17 09:50:00,44.98,45.02,44.93,44.98,44600.0,33.1556,33.1851,33.1187,33.1556,44600.0
2014-03-17 09:55:00,44.98,45.03,44.96,45.0,76200.0,33.1556,33.1924,33.1408,33.1703,76200.0
2014-03-17 10:00:00,45.0,45.04,44.96,44.99,89800.0,33.1703,33.1998,33.1408,33.1629,89800.0
2014-03-17 10:05:00,45.0,45.04,44.97,44.98,69900.0,33.1703,33.1998,33.1482,33.1556,69900.0
2014-03-17 10:10:00,44.99,45.0,44.94,44.96,44900.0,33.1629,33.1703,33.1261,33.1408,44900.0
2014-03-17 10:15:00,44.96,44.99,44.96,44.99,33500.0,33.1408,33.1629,33.1408,33.1629,33500.0
2014-03-17 10:20:00,44.99,45.03,44.98,45.02,65900.0,33.1629,33.1924,33.1556,33.1851,65900.0
2014-03-17 10:25:00,45.02,45.03,44.94,44.97,51800.0,33.1851,33.1924,33.1261,33.1482,51800.0
2014-03-17 10:30:00,44.98,45.02,44.94,45.02,61700.0,33.1556,33.1851,33.1261,33.1851,61700.0
2014-03-17 10:35:00,45.01,45.02,44.97,44.97,81000.0,33.1777,33.1851,33.1482,33.1482,81000.0
2014-03-17 10:40:00,44.97,45.0,44.9,44.92,73500.0,33.1482,33.1703,33.0966,33.1113,73500.0
2014-03-17 10:45:00,44.92,44.93,44.85,44.87,72600.0,33.1113,33.1187,33.0597,33.0745,72600.0
2014-03-17 10:50:00,44.88,44.96,44.88,44.93,51200.0,33.0819,33.1408,33.0819,33.1187,51200.0
2014-03-17 10:55:00,44.92,45.0,44.91,44.98,37200.0,33.1113,33.1703,33.104,33.1556,37200.0
2014-03-17 11:00:00,44.98,45.05,44.97,45.01,43200.0,33.1556,33.2072,33.1482,33.1777,43200.0
2014-03-17 11:05:00,45.01,45.05,45.0,45.04,41500.0,33.1777,33.2072,33.1703,33.1998,41500.0
2014-03-17 11:10:00,45.04,45.06,45.02,45.04,33600.0,33.1998,33.2145,33.1851,33.1998,33600.0
2014-03-17 11:15:00,45.05,45.1,45.05,45.1,28800.0,33.2072,33.244,33.2072,33.244,28800.0
2014-03-17 11:20:00,45.09,45.1,45.05,45.08,66500.0,33.2367,33.244,33.2072,33.2293,66500.0
2014-03-17 11:25:00,45.08,45.08,45.01,45.03,72200.0,33.2293,33.2293,33.1777,33.1924,72200.0
2014-03-17 11:30:00,45.03,45.05,45.0,45.03,35200.0,33.1924,33.2072,33.1703,33.1924,35200.0
2014-03-17 11:35:00,45.02,45.07,45.02,45.07,50800.0,33.1851,33.2219,33.1851,33.2219,50800.0
2014-03-17 11:40:00,45.07,45.09,45.03,45.08,62900.0,33.2219,33.2367,33.1924,33.2293,62900.0
2014-03-17 11:45:00,45.08,45.1,45.04,45.1,39400.0,33.2293,33.244,33.1998,33.244,39400.0
2014-03-17 11:50:00,45.09,45.15,45.09,45.15,77600.0,33.2367,33.2809,33.2367,33.2809,77600.0
2014-03-17 11:55:00,45.15,45.19,45.1,45.18,86800.0,33.2809,33.3104,33.244,33.303,86800.0
2014-03-17 12:00:00,45.18,45.28,45.18,45.25,173800.0,33.303,33.3767,33.303,33.3546,173800.0
2014-03-17 12:05:00,45.25,45.29,45.24,45.27,122900.0,33.3546,33.3841,33.3472,33.3693,122900.0
2014-03-17 12:10:00,45.27,45.39,45.26,45.38,93300.0,33.3693,33.4578,33.362,33.4504,93300.0
2014-03-17 12:15:00,45.38,45.48,45.38,45.44,125300.0,33.4504,33.5241,33.4504,33.4946,125300.0
2014-03-17 12:20:00,45.44,45.44,45.38,45.41,98100.0,33.4946,33.4946,33.4504,33.4725,98100.0
2014-03-17 12:25:00,45.4,45.43,45.39,45.43,39600.0,33.4652,33.4873,33.4578,33.4873,39600.0
2014-03-17 12:30:00,45.43,45.44,45.37,45.37,94000.0,33.4873,33.4946,33.4431,33.4431,94000.0
2014-03-17 12:35:00,45.37,45.38,45.35,45.37,50000.0,33.4431,33.4504,33.4283,33.4431,50000.0
2014-03-17 12:40:00,45.37,45.43,45.37,45.43,64900.0,33.4431,33.4873,33.4431,33.4873,64900.0
2014-03-17 12:45:00,45.43,45.43,45.31,45.32,37100.0,33.4873,33.4873,33.3988,33.4062,37100.0
2014-03-17 12:50:00,45.31,45.35,45.31,45.33,28300.0,33.3988,33.4283,33.3988,33.4136,28300.0
2014-03-17 12:55:00,45.33,45.38,45.33,45.38,16200.0,33.4136,33.4504,33.4136,33.4504,16200.0
2014-03-17 13:00:00,45.38,45.41,45.37,45.41,29200.0,33.4504,33.4725,33.4431,33.4725,29200.0
2014-03-17 13:05:00,45.41,45.41,45.38,45.39,58400.0,33.4725,33.4725,33.4504,33.4578,58400.0
2014-03-17 13:10:00,45.4,45.4,45.33,45.36,36800.0,33.4652,33.4652,33.4136,33.4357,36800.0
2014-03-17 13:15:00,45.36,45.36,45.33,45.36,22800.0,33.4357,33.4357,33.4136,33.4357,22800.0
2014-03-17 13:20:00,45.37,45.4,45.36,45.4,43100.0,33.4431,33.4652,33.4357,33.4652,43100.0
2014-03-17 13:25:00,45.4,45.4,45.39,45.4,28600.0,33.4652,33.4652,33.4578,33.4652,28600.0
2014-03-17 13:30:00,45.4,45.43,45.39,45.43,38300.0,33.4652,33.4873,33.4578,33.4873,38300.0
2014-03-17 13:35:00,45.43,45.45,45.41,45.44,53800.0,33.4873,33.502,33.4725,33.4946,53800.0
2014-03-17 13:40:00,45.45,45.45,45.43,45.44,17500.0,33.502,33.502,33.4873,33.4946,17500.0
2014-03-17 13:45:00,45.43,45.45,45.43,45.45,13300.0,33.4873,33.502,33.4873,33.502,13300.0
2014-03-17 13:50:00,45.45,45.45,45.43,45.43,45800.0,33.502,33.502,33.4873,33.4873,45800.0
2014-03-17 13:55:00,45.44,45.48,45.43,45.48,84500.0,33.4946,33.5241,33.4873,33.5241,84500.0
2014-03-17 14:00:00,45.48,45.5,45.47,45.5,61800.0,33.5241,33.5389,33.5168,33.5389,61800.0
2014-03-17 14:05:00,45.5,45.52,45.49,45.5,98900.0,33.5389,33.5536,33.5315,33.5389,98900.0
2014-03-17 14:10:00,45.5,45.5,45.44,45.45,57900.0,33.5389,33.5389,33.4946,33.502,57900.0
2014-03-17 14:15:00,45.45,45.46,45.41,45.41,95500.0,33.502,33.5094,33.4725,33.4725,95500.0
2014-03-17 14:20:00,45.41,45.44,45.4,45.43,52200.0,33.4725,33.4946,33.4652,33.4873,52200.0
2014-03-17 14:25:00,45.43,45.46,45.39,45.43,76700.0,33.4873,33.5094,33.4578,33.4873,76700.0
2014-03-17 14:30:00,45.42,45.44,45.36,45.36,40100.0,33.4799,33.4946,33.4357,33.4357,40100.0
2014-03-17 14:35:00,45.36,45.37,45.31,45.31,27000.0,33.4357,33.4431,33.3988,33.3988,27000.0
2014-03-17 14:40:00,45.3,45.31,45.28,45.29,31900.0,33.3915,33.3988,33.3767,33.3841,31900.0
2014-03-17 14:45:00,45.3,45.32,45.29,45.31,42400.0,33.3915,33.4062,33.3841,33.3988,42400.0
2014-03-17 14:50:00,45.31,45.35,45.3,45.35,33100.0,33.3988,33.4283,33.3915,33.4283,33100.0
2014-03-17 14:55:00,45.35,45.36,45.34,45.35,40000.0,33.4283,33.4357,33.4209,33.4283,40000.0
2014-03-17 15:00:00,45.34,45.35,45.33,45.34,44800.0,33.4209,33.4283,33.4136,33.4209,44800.0
2014-03-17 15:05:00,45.34,45.37,45.33,45.37,54400.0,33.4209,33.4431,33.4136,33.4431,54400.0
2014-03-17 15:10:00,45.37,45.38,45.34,45.38,93000.0,33.4431,33.4504,33.4209,33.4504,93000.0
2014-03-17 15:15:00,45.38,45.38,45.36,45.36,35600.0,33.4504,33.4504,33.4357,33.4357,35600.0
2014-03-17 15:20:00,45.37,45.4,45.36,45.38,60800.0,33.4431,33.4652,33.4357,33.4504,60800.0
2014-03-17 15:25:00,45.38,45.38,45.32,45.34,70200.0,33.4504,33.4504,33.4062,33.4209,70200.0
2014-03-17 15:30:00,45.34,45.36,45.28,45.29,66500.0,33.4209,33.4357,33.3767,33.3841,66500.0
2014-03-17 15:35:00,45.29,45.3,45.27,45.29,75700.0,33.3841,33.3915,33.3693,33.3841,75700.0
2014-03-17 15:40:00,45.29,45.3,45.21,45.23,95900.0,33.3841,33.3915,33.3251,33.3399,95900.0
2014-03-17 15:45:00,45.23,45.26,45.21,45.26,89200.0,33.3399,33.362,33.3251,33.362,89200.0
2014-03-17 15:50:00,45.26,45.31,45.25,45.28,306600.0,33.362,33.3988,33.3546,33.3767,306600.0
2014-03-17 15:55:00,45.28,45.28,45.25,45.26,308700.0,33.3767,33.3767,33.3546,33.362,308700.0
2014-03-18 09:30:00,45.21,45.27,45.06,45.11,77200.0,33.3251,33.3693,33.2145,33.2514,77200.0
2014-03-18 09:35:00,45.11,45.37,45.11,45.33,30700.0,33.2514,33.4431,33.2514,33.4136,30700.0
2014-03-18 09:40:00,45.33,45.34,45.22,45.26,33400.0,33.4136,33.4209,33.3325,33.362,33400.0
2014-03-18 09:45:00,45.25,45.32,45.23,45.3,16000.0,33.3546,33.4062,33.3399,33.3915,16000.0
2014-03-18 09:50:00,45.3,45.34,45.27,45.34,26700.0,33.3915,33.4209,33.3693,33.4209,26700.0
2014-03-18 09:55:00,45.35,45.36,45.28,45.3,18600.0,33.4283,33.4357,33.3767,33.3915,18600.0
2014-03-18 10:00:00,45.31,45.32,45.24,45.26,29000.0,33.3988,33.4062,33.3472,33.362,29000.0
2014-03-18 10:05:00,45.26,45.3,45.22,45.27,26600.0,33.362,33.3915,33.3325,33.3693,26600.0
2014-03-18 10:10:00,45.27,45.34,45.27,45.29,31400.0,33.3693,33.4209,33.3693,33.3841,31400.0
2014-03-18 10:15:00,45.3,45.42,45.3,45.42,37900.0,33.3915,33.4799,33.3915,33.4799,37900.0
2014-03-18 10:20:00,45.43,45.47,45.43,45.47,31800.0,33.4873,33.5168,33.4873,33.5168,31800.0
2014-03-18 10:25:00,45.48,45.52,45.46,45.49,43500.0,33.5241,33.5536,33.5094,33.5315,43500.0
2014-03-18 10:30:00,45.49,45.56,45.49,45.55,36600.0,33.5315,33.5831,33.5315,33.5757,36600.0
2014-03-18 10:35:00,45.56,45.56,45.5,45.54,27400.0,33.5831,33.5831,33.5389,33.5684,27400.0
2014-03-18 10:40:00,45.53,45.56,45.51,45.56,38500.0,33.561,33.5831,33.5462,33.5831,38500.0
2014-03-18 10:45:00,45.55,45.56,45.52,45.52,39900.0,33.5757,33.5831,33.5536,33.5536,39900.0
2014-03-18 10:50:00,45.51,45.55,45.48,45.48,39000.0,33.5462,33.5757,33.5241,33.5241,39000.0
2014-03-18 10:55:00,45.48,45.48,45.43,45.44,45700.0,33.5241,33.5241,33.4873,33.4946,45700.0
2014-03-18 11:00:00,45.45,45.48,45.45,45.46,19500.0,33.502,33.5241,33.502,33.5094,19500.0
2014-03-18 11:05:00,45.46,45.47,45.41,45.44,26600.0,33.5094,33.5168,33.4725,33.4946,26600.0
2014-03-18 11:10:00,45.43,45.47,45.41,45.45,60700.0,33.4873,33.5168,33.4725,33.502,60700.0
2014-03-18 11:15:00,45.45,45.45,45.41,45.44,23800.0,33.502,33.502,33.4725,33.4946,23800.0
2014-03-18 11:20:00,45.44,45.47,45.44,45.46,8400.0,33.4946,33.5168,33.4946,33.5094,8400.0
2014-03-18 11:25:00,45.47,45.47,45.43,45.43,11000.0,33.5168,33.5168,33.4873,33.4873,11000.0
2014-03-18 11:30:00,45.43,45.48,45.43,45.43,35800.0,33.4873,33.5241,33.4873,33.4873,35800.0
2014-03-18 11:35:00,45.43,45.46,45.42,45.46,15600.0,33.4873,33.5094,33.4799,33.5094,15600.0
2014-03-18 11:40:00,45.46,45.49,45.37,45.4,64000.0,33.5094,33.5315,33.4431,33.4652,64000.0
2014-03-18 11:45:00,45.41,45.45,45.39,45.42,33700.0,33.4725,33.502,33.4578,33.4799,33700.0
2014-03-18 11:50:00,45.42,45.42,45.39,45.42,23400.0,33.4799,33.4799,33.4578,33.4799,23400.0
2014-03-18 11:55:00,45.43,45.51,45.43,45.5,28800.0,33.4873,33.5462,33.4873,33.5389,28800.0
2014-03-18 12:00:00,45.49,45.57,45.48,45.57,39800.0,33.5315,33.5905,33.5241,33.5905,39800.0
2014-03-18 12:05:00,45.57,45.59,45.56,45.59,27900.0,33.5905,33.6052,33.5831,33.6052,27900.0
2014-03-18 12:10:00,45.59,45.62,45.58,45.62,46100.0,33.6052,33.6273,33.5978,33.6273,46100.0
2014-03-18 12:15:00,45.62,45.64,45.54,45.56,35900.0,33.6273,33.6421,33.5684,33.5831,35900.0
2014-03-18 12:20:00,45.56,45.58,45.54,45.56,33600.0,33.5831,33.5978,33.5684,33.5831,33600.0
2014-03-18 12:25:00,45.57,45.61,45.57,45.58,28900.0,33.5905,33.62,33.5905,33.5978,28900.0
2014-03-18 12:30:00,45.58,45.63,45.57,45.59,50800.0,33.5978,33.6347,33.5905,33.6052,50800.0
2014-03-18 12:35:00,45.6,45.65,45.58,45.64,34900.0,33.6126,33.6494,33.5978,33.6421,34900.0
2014-03-18 12:40:00,45.64,45.64,45.55,45.57,40700.0,33.6421,33.6421,33.5757,33.5905,40700.0
2014-03-18 12:45:00,45.57,45.59,45.55,45.55,15500.0,33.5905,33.6052,33.5757,33.5757,15500.0
2014-03-18 12:50:00,45.55,45.6,45.54,45.59,22200.0,33.5757,33.6126,33.5684,33.6052,22200.0
2014-03-18 12:55:00,45.59,45.59,45.57,45.57,10300.0,33.6052,33.6052,33.5905,33.5905,10300.0
2014-03-18 13:00:00,45.58,45.58,45.57,45.57,17800.0,33.5978,33.5978,33.5905,33.5905,17800.0
2014-03-18 13:05:00,45.56,45.56,45.51,45.53,22300.0,33.5831,33.5831,33.5462,33.561,22300.0
2014-03-18 13:10:00,45.53,45.53,45.51,45.52,10800.0,33.561,33.561,33.5462,33.5536,10800.0
2014-03-18 13:15:00,45.52,45.53,45.48,45.49,25200.0,33.5536,33.561,33.5241,33.5315,25200.0
2014-03-18 13:20:00,45.49,45.51,45.49,45.49,15500.0,33.5315,33.5462,33.5315,33.5315,15500.0
2014-03-18 13:25:00,45.49,45.55,45.49,45.53,26500.0,33.5315,33.5757,33.5315,33.561,26500.0
2014-03-18 13:30:00,45.53,45.59,45.53,45.59,24300.0,33.561,33.6052,33.561,33.6052,24300.0
2014-03-18 13:35:00,45.59,45.62,45.57,45.57,52100.0,33.6052,33.6273,33.5905,33.5905,52100.0
2014-03-18 13:40:00,45.57,45.6,45.53,45.54,140100.0,33.5905,33.6126,33.561,33.5684,140100.0
2014-03-18 13:45:00,45.54,45.59,45.54,45.56,18400.0,33.5684,33.6052,33.5684,33.5831,18400.0
2014-03-18 13:50:00,45.57,45.58,45.54,45.54,28800.0,33.5905,33.5978,33.5684,33.5684,28800.0
2014-03-18 13:55:00,45.55,45.55,45.51,45.54,17900.0,33.5757,33.5757,33.5462,33.5684,17900.0
2014-03-18 14:00:00,45.55,45.55,45.53,45.55,38000.0,33.5757,33.5757,33.561,33.5757,38000.0
2014-03-18 14:05:00,45.55,45.55,45.53,45.55,27100.0,33.5757,33.5757,33.561,33.5757,27100.0
2014-03-18 14:10:00,45.55,45.55,45.52,45.53,24400.0,33.5757,33.5757,33.5536,33.561,24400.0
2014-03-18 14:15:00,45.53,45.54,45.52,45.53,31400.0,33.561,33.5684,33.5536,33.561,31400.0
2014-03-18 14:20:00,45.53,45.55,45.53,45.53,15800.0,33.561,33.5757,33.561,33.561,15800.0
2014-03-18 14:25:00,45.54,45.55,45.53,45.55,26500.0,33.5684,33.5757,33.561,33.5757,26500.0
2014-03-18 14:30:00,45.55,45.55,45.53,45.55,29300.0,33.5757,33.5757,33.561,33.5757,29300.0
2014-03-18 14:35:00,45.55,45.55,45.54,45.55,11700.0,33.5757,33.5757,33.5684,33.5757,11700.0
2014-03-18 14:40:00,45.55,45.55,45.52,45.53,50100.0,33.5757,33.5757,33.5536,33.561,50100.0
2014-03-18 14:45:00,45.53,45.56,45.51,45.56,42800.0,33.561,33.5831,33.5462,33.5831,42800.0
2014-03-18 14:50:00,45.55,45.55,45.53,45.54,27500.0,33.5757,33.5757,33.561,33.5684,27500.0
2014-03-18 14:55:00,45.53,45.54,45.5,45.53,35300.0,33.561,33.5684,33.5389,33.561,35300.0
2014-03-18 15:00:00,45.53,45.53,45.46,45.46,84800.0,33.561,33.561,33.5094,33.5094,84800.0
2014-03-18 15:05:00,45.46,45.51,45.46,45.5,20300.0,33.5094,33.5462,33.5094,33.5389,20300.0
2014-03-18 15:10:00,45.5,45.51,45.49,45.49,35300.0,33.5389,33.5462,33.5315,33.5315,35300.0
2014-03-18 15:15:00,45.49,45.5,45.46,45.47,46600.0,33.5315,33.5389,33.5094,33.5168,46600.0
2014-03-18 15:20:00,45.47,45.48,45.43,45.43,75400.0,33.5168,33.5241,33.4873,33.4873,75400.0
2014-03-18 15:25:00,45.43,45.46,45.43,45.46,49400.0,33.4873,33.5094,33.4873,33.5094,49400.0
2014-03-18 15:30:00,45.46,45.48,45.4,45.41,67900.0,33.5094,33.5241,33.4652,33.4725,67900.0
2014-03-18 15:35:00,45.41,45.43,45.41,45.42,49200.0,33.4725,33.4873,33.4725,33.4799,49200.0
2014-03-18 15:40:00,45.43,45.43,45.37,45.39,79700.0,33.4873,33.4873,33.4431,33.4578,79700.0
2014-03-18 15:45:00,45.39,45.45,45.37,45.45,135700.0,33.4578,33.502,33.4431,33.502,135700.0
2014-03-18 15:50:00,45.45,45.47,45.41,45.44,200600.0,33.502,33.5168,33.4725,33.4946,200600.0
2014-03-18 15:55:00,45.43,45.45,45.38,45.39,380200.0,33.4873,33.502,33.4504,33.4578,380200.0
2014-03-19 09:30:00,45.51,45.55,45.35,45.45,55800.0,33.5462,33.5757,33.4283,33.502,55800.0
2014-03-19 09:35:00,45.46,45.54,45.38,45.53,29000.0,33.5094,33.5684,33.4504,33.561,29000.0
2014-03-19 09:40:00,45.53,45.53,45.43,45.45,35400.0,33.561,33.561,33.4873,33.502,35400.0
2014-03-19 09:45:00,45.43,45.5,45.42,45.48,50900.0,33.4873,33.5389,33.4799,33.5241,50900.0
2014-03-19 09:50:00,45.48,45.51,45.37,45.49,108100.0,33.5241,33.5462,33.4431,33.5315,108100.0
2014-03-19 09:55:00,45.5,45.64,45.5,45.63,33700.0,33.5389,33.6421,33.5389,33.6347,33700.0
2014-03-19 10:00:00,45.63,45.65,45.6,45.63,27000.0,33.6347,33.6494,33.6126,33.6347,27000.0
2014-03-19 10:05:00,45.64,45.66,45.59,45.63,71400.0,33.6421,33.6568,33.6052,33.6347,71400.0
2014-03-19 10:10:00,45.63,45.67,45.62,45.65,29800.0,33.6347,33.6642,33.6273,33.6494,29800.0
2014-03-19 10:15:00,45.65,45.67,45.62,45.64,35200.0,33.6494,33.6642,33.6273,33.6421,35200.0
2014-03-19 10:20:00,45.64,45.67,45.61,45.66,26200.0,33.6421,33.6642,33.62,33.6568,26200.0
2014-03-19 10:25:00,45.67,45.67,45.63,45.64,20800.0,33.6642,33.6642,33.6347,33.6421,20800.0
2014-03-19 10:30:00,45.64,45.65,45.6,45.64,28000.0,33.6421,33.6494,33.6126,33.6421,28000.0
2014-03-19 10:35:00,45.63,45.64,45.54,45.6,42000.0,33.6347,33.6421,33.5684,33.6126,42000.0
2014-03-19 10:40:00,45.6,45.6,45.52,45.52,113500.0,33.6126,33.6126,33.5536,33.5536,113500.0
2014-03-19 10:45:00,45.53,45.6,45.53,45.6,18500.0,33.561,33.6126,33.561,33.6126,18500.0
2014-03-19 10:50:00,45.61,45.61,45.58,45.59,13700.0,33.62,33.62,33.5978,33.6052,13700.0
2014-03-19 10:55:00,45.59,45.63,45.58,45.58,16300.0,33.6052,33.6347,33.5978,33.5978,16300.0
2014-03-19 11:00:00,45.59,45.61,45.57,45.59,13200.0,33.6052,33.62,33.5905,33.6052,13200.0
2014-03-19 11:05:00,45.6,45.6,45.56,45.57,7700.0,33.6126,33.6126,33.5831,33.5905,7700.0
2014-03-19 11:10:00,45.57,45.58,45.57,45.57,13100.0,33.5905,33.5978,33.5905,33.5905,13100.0
2014-03-19 11:15:00,45.57,45.58,45.56,45.57,9400.0,33.5905,33.5978,33.5831,33.5905,9400.0
2014-03-19 11:20:00,45.57,45.58,45.5,45.51,61400.0,33.5905,33.5978,33.5389,33.5462,61400.0
2014-03-19 11:25:00,45.52,45.52,45.48,45.52,13700.0,33.5536,33.5536,33.5241,33.5536,13700.0
2014-03-19 11:30:00,45.52,45.53,45.49,45.53,11400.0,33.5536,33.561,33.5315,33.561,11400.0
2014-03-19 11:35:00,45.53,45.54,45.48,45.5,27600.0,33.561,33.5684,33.5241,33.5389,27600.0
2014-03-19 11:40:00,45.5,45.51,45.48,45.51,40000.0,33.5389,33.5462,33.5241,33.5462,40000.0
2014-03-19 11:45:00,45.51,45.56,45.51,45.56,10300.0,33.5462,33.5831,33.5462,33.5831,10300.0
2014-03-19 11:50:00,45.56,45.59,45.54,45.58,29500.0,33.5831,33.6052,33.5684,33.5978,29500.0
2014-03-19 11:55:00,45.57,45.61,45.56,45.6,23400.0,33.5905,33.62,33.5831,33.6126,23400.0
2014-03-19 12:00:00,45.61,45.66,45.6,45.66,22600.0,33.62,33.6568,33.6126,33.6568,22600.0
2014-03-19 12:05:00,45.66,45.69,45.65,45.68,18100.0,33.6568,33.6789,33.6494,33.6716,18100.0
2014-03-19 12:10:00,45.68,45.68,45.66,45.66,16200.0,33.6716,33.6716,33.6568,33.6568,16200.0
2014-03-19 12:15:00,45.66,45.7,45.66,45.68,59600.0,33.6568,33.6863,33.6568,33.6716,59600.0
2014-03-19 12:20:00,45.68,45.73,45.68,45.72,62300.0,33.6716,33.7084,33.6716,33.701,62300.0
2014-03-19 12:25:00,45.73,45.73,45.71,45.71,154800.0,33.7084,33.7084,33.6937,33.6937,154800.0
2014-03-19 12:30:00,45.71,45.73,45.69,45.73,66400.0,33.6937,33.7084,33.6789,33.7084,66400.0
2014-03-19 12:35:00,45.72,45.73,45.69,45.73,48100.0,33.701,33.7084,33.6789,33.7084,48100.0
2014-03-19 12:40:00,45.73,45.76,45.72,45.74,54100.0,33.7084,33.7305,33.701,33.7158,54100.0
2014-03-19 12:45:00,45.74,45.78,45.72,45.75,110900.0,33.7158,33.7453,33.701,33.7232,110900.0
2014-03-19 12:50:00,45.76,45.8,45.75,45.79,181300.0,33.7305,33.76,33.7232,33.7526,181300.0
2014-03-19 12:55:00,45.79,45.87,45.79,45.86,98500.0,33.7526,33.8116,33.7526,33.8042,98500.0
2014-03-19 13:00:00,45.87,45.9,45.84,45.89,88700.0,33.8116,33.8337,33.7895,33.8264,88700.0
2014-03-19 13:05:00,45.91,45.93,45.88,45.88,45600.0,33.8411,33.8558,33.819,33.819,45600.0
2014-03-19 13:10:00,45.88,45.9,45.86,45.9,21900.0,33.819,33.8337,33.8042,33.8337,21900.0
2014-03-19 13:15:00,45.9,45.91,45.89,45.91,22700.0,33.8337,33.8411,33.8264,33.8411,22700.0
2014-03-19 13:20:00,45.91,45.91,45.9,45.91,5200.0,33.8411,33.8411,33.8337,33.8411,5200.0
2014-03-19 13:25:00,45.91,45.94,45.9,45.93,42700.0,33.8411,33.8632,33.8337,33.8558,42700.0
2014-03-19 13:30:00,45.94,46.01,45.93,46.0,97500.0,33.8632,33.9148,33.8558,33.9074,97500.0
2014-03-19 13:35:00,46.0,46.01,45.92,45.92,45700.0,33.9074,33.9148,33.8485,33.8485,45700.0
2014-03-19 13:40:00,45.92,45.94,45.9,45.93,38500.0,33.8485,33.8632,33.8337,33.8558,38500.0
2014-03-19 13:45:00,45.93,45.93,45.89,45.9,16800.0,33.8558,33.8558,33.8264,33.8337,16800.0
2014-03-19 13:50:00,45.9,45.9,45.84,45.84,58200.0,33.8337,33.8337,33.7895,33.7895,58200.0
2014-03-19 13:55:00,45.84,45.88,45.84,45.86,31900.0,33.7895,33.819,33.7895,33.8042,31900.0
2014-03-19 14:00:00,45.87,45.87,45.66,45.76,151400.0,33.8116,33.8116,33.6568,33.7305,151400.0
2014-03-19 14:05:00,45.76,45.76,45.55,45.68,108000.0,33.7305,33.7305,33.5757,33.6716,108000.0
2014-03-19 14:10:00,45.68,45.77,45.68,45.76,53200.0,33.6716,33.7379,33.6716,33.7305,53200.0
2014-03-19 14:15:00,45.75,45.81,45.74,45.78,55100.0,33.7232,33.7674,33.7158,33.7453,55100.0
2014-03-19 14:20:00,45.77,45.79,45.7,45.73,48400.0,33.7379,33.7526,33.6863,33.7084,48400.0
2014-03-19 14:25:00,45.71,45.77,45.71,45.75,45800.0,33.6937,33.7379,33.6937,33.7232,45800.0
2014-03-19 14:30:00,45.76,45.8,45.74,45.79,72400.0,33.7305,33.76,33.7158,33.7526,72400.0
2014-03-19 14:35:00,45.78,45.79,45.75,45.76,58800.0,33.7453,33.7526,33.7232,33.7305,58800.0
2014-03-19 14:40:00,45.76,45.78,45.72,45.78,67800.0,33.7305,33.7453,33.701,33.7453,67800.0
2014-03-19 14:45:00,45.78,45.8,45.76,45.77,59800.0,33.7453,33.76,33.7305,33.7379,59800.0
2014-03-19 14:50:00,45.76,45.82,45.72,45.74,38500.0,33.7305,33.7748,33.701,33.7158,38500.0
2014-03-19 14:55:00,45.75,45.78,45.74,45.78,61000.0,33.7232,33.7453,33.7158,33.7453,61000.0
2014-03-19 15:00:00,45.78,45.78,45.74,45.75,92200.0,33.7453,33.7453,33.7158,33.7232,92200.0
2014-03-19 15:05:00,45.74,45.75,45.44,45.44,204600.0,33.7158,33.7232,33.4946,33.4946,204600.0
2014-03-19 15:10:00,45.44,45.46,45.27,45.43,199100.0,33.4946,33.5094,33.3693,33.4873,199100.0
2014-03-19 15:15:00,45.44,45.45,45.38,45.44,90100.0,33.4946,33.502,33.4504,33.4946,90100.0
2014-03-19 15:20:00,45.44,45.48,45.43,45.46,72800.0,33.4946,33.5241,33.4873,33.5094,72800.0
2014-03-19 15:25:00,45.46,45.5,45.44,45.47,74100.0,33.5094,33.5389,33.4946,33.5168,74100.0
2014-03-19 15:30:00,45.47,45.53,45.44,45.53,70900.0,33.5168,33.561,33.4946,33.561,70900.0
2014-03-19 15:35:00,45.53,45.57,45.52,45.57,89400.0,33.561,33.5905,33.5536,33.5905,89400.0
2014-03-19 15:40:00,45.57,45.66,45.57,45.65,94700.0,33.5905,33.6568,33.5905,33.6494,94700.0
2014-03-19 15:45:00,45.65,45.66,45.62,45.64,126400.0,33.6494,33.6568,33.6273,33.6421,126400.0
2014-03-19 15:50:00,45.64,45.64,45.55,45.55,129300.0,33.6421,33.6421,33.5757,33.5757,129300.0
2014-03-19 15:55:00,45.55,45.58,45.5,45.52,313900.0,33.5757,33.5978,33.5389,33.5536,313900.0
2014-03-20 09:30:00,45.49,45.71,45.49,45.59,89600.0,33.5315,33.6937,33.5315,33.6052,89600.0
2014-03-20 09:35:00,45.55,45.59,45.48,45.53,49400.0,33.5757,33.6052,33.5241,33.561,49400.0
2014-03-20 09:40:00,45.54,45.65,45.47,45.54,44200.0,33.5684,33.6494,33.5168,33.5684,44200.0
2014-03-20 09:45:00,45.54,45.59,45.49,45.5,156400.0,33.5684,33.6052,33.5315,33.5389,156400.0
2014-03-20 09:50:00,45.49,45.55,45.41,45.52,52500.0,33.5315,33.5757,33.4725,33.5536,52500.0
2014-03-20 09:55:00,45.52,45.58,45.52,45.55,31600.0,33.5536,33.5978,33.5536,33.5757,31600.0
2014-03-20 10:00:00,45.56,45.62,45.46,45.59,55500.0,33.5831,33.6273,33.5094,33.6052,55500.0
2014-03-20 10:05:00,45.6,45.85,45.6,45.83,114800.0,33.6126,33.7969,33.6126,33.7821,114800.0
2014-03-20 10:10:00,45.83,45.9,45.83,45.87,68300.0,33.7821,33.8337,33.7821,33.8116,68300.0
2014-03-20 10:15:00,45.87,46.0,45.87,45.97,77700.0,33.8116,33.9074,33.8116,33.8853,77700.0
2014-03-20 10:20:00,45.97,46.02,45.89,45.9,58600.0,33.8853,33.9222,33.8264,33.8337,58600.0
2014-03-20 10:25:00,45.91,46.0,45.9,46.0,59200.0,33.8411,33.9074,33.8337,33.9074,59200.0
2014-03-20 10:30:00,46.0,46.08,46.0,46.07,70700.0,33.9074,33.9664,33.9074,33.959,70700.0
2014-03-20 10:35:00,46.08,46.09,46.04,46.09,120300.0,33.9664,33.9738,33.9369,33.9738,120300.0
2014-03-20 10:40:00,46.09,46.15,46.09,46.15,89500.0,33.9738,34.018,33.9738,34.018,89500.0
2014-03-20 10:45:00,46.15,46.19,46.12,46.13,98600.0,34.018,34.0475,33.9959,34.0033,98600.0
2014-03-20 10:50:00,46.13,46.15,46.09,46.12,113600.0,34.0033,34.018,33.9738,33.9959,113600.0
2014-03-20 10:55:00,46.11,46.18,46.09,46.16,105700.0,33.9885,34.0401,33.9738,34.0254,105700.0
2014-03-20 11:00:00,46.16,46.19,46.09,46.12,98500.0,34.0254,34.0475,33.9738,33.9959,98500.0
2014-03-20 11:05:00,46.11,46.15,46.09,46.15,58300.0,33.9885,34.018,33.9738,34.018,58300.0
2014-03-20 11:10:00,46.15,46.19,46.14,46.18,68600.0,34.018,34.0475,34.0106,34.0401,68600.0
2014-03-20 11:15:00,46.18,46.29,46.18,46.27,76000.0,34.0401,34.1212,34.0401,34.1065,76000.0
2014-03-20 11:20:00,46.27,46.28,46.17,46.21,69600.0,34.1065,34.1138,34.0327,34.0622,69600.0
2014-03-20 11:25:00,46.2,46.25,46.2,46.24,20200.0,34.0549,34.0917,34.0549,34.0843,20200.0
2014-03-20 11:30:00,46.24,46.28,46.21,46.26,77200.0,34.0843,34.1138,34.0622,34.0991,77200.0
2014-03-20 11:35:00,46.26,46.3,46.24,46.3,74500.0,34.0991,34.1286,34.0843,34.1286,74500.0
2014-03-20 11:40:00,46.3,46.37,46.29,46.37,86300.0,34.1286,34.1802,34.1212,34.1802,86300.0
2014-03-20 11:45:00,46.37,46.37,46.33,46.35,41400.0,34.1802,34.1802,34.1507,34.1654,41400.0
2014-03-20 11:50:00,46.35,46.36,46.32,46.32,25900.0,34.1654,34.1728,34.1433,34.1433,25900.0
2014-03-20 11:55:00,46.32,46.34,46.3,46.34,30000.0,34.1433,34.1581,34.1286,34.1581,30000.0
2014-03-20 12:00:00,46.33,46.35,46.29,46.33,62800.0,34.1507,34.1654,34.1212,34.1507,62800.0
2014-03-20 12:05:00,46.33,46.36,46.33,46.33,41600.0,34.1507,34.1728,34.1507,34.1507,41600.0
2014-03-20 12:10:00,46.32,46.38,46.31,46.38,41200.0,34.1433,34.1875,34.1359,34.1875,41200.0
2014-03-20 12:15:00,46.38,46.41,46.37,46.39,46200.0,34.1875,34.2097,34.1802,34.1949,46200.0
2014-03-20 12:20:00,46.39,46.45,46.39,46.44,56600.0,34.1949,34.2391,34.1949,34.2318,56600.0
2014-03-20 12:25:00,46.44,46.49,46.42,46.49,34800.0,34.2318,34.2686,34.217,34.2686,34800.0
2014-03-20 12:30:00,46.49,46.49,46.43,46.43,30800.0,34.2686,34.2686,34.2244,34.2244,30800.0
2014-03-20 12:35:00,46.44,46.44,46.42,46.43,27300.0,34.2318,34.2318,34.217,34.2244,27300.0
2014-03-20 12:40:00,46.43,46.44,46.42,46.43,40700.0,34.2244,34.2318,34.217,34.2244,40700.0
2014-03-20 12:45:00,46.44,46.5,46.44,46.5,34700.0,34.2318,34.276,34.2318,34.276,34700.0
2014-03-20 12:50:00,46.5,46.54,46.48,46.53,75400.0,34.276,34.3055,34.2613,34.2981,75400.0
2014-03-20 12:55:00,46.53,46.54,46.49,46.53,98900.0,34.2981,34.3055,34.2686,34.2981,98900.0
2014-03-20 13:00:00,46.53,46.55,46.51,46.52,70600.0,34.2981,34.3129,34.2834,34.2907,70600.0
2014-03-20 13:05:00,46.52,46.57,46.51,46.55,52200.0,34.2907,34.3276,34.2834,34.3129,52200.0
2014-03-20 13:10:00,46.55,46.55,46.46,46.46,58000.0,34.3129,34.3129,34.2465,34.2465,58000.0
2014-03-20 13:15:00,46.47,46.51,46.46,46.48,36300.0,34.2539,34.2834,34.2465,34.2613,36300.0
2014-03-20 13:20:00,46.47,46.5,46.46,46.5,71400.0,34.2539,34.276,34.2465,34.276,71400.0
2014-03-20 13:25:00,46.5,46.53,46.5,46.5,83400.0,34.276,34.2981,34.276,34.276,83400.0
2014-03-20 13:30:00,46.5,46.55,46.49,46.55,71800.0,34.276,34.3129,34.2686,34.3129,71800.0
2014-03-20 13:35:00,46.55,46.57,46.54,46.57,46600.0,34.3129,34.3276,34.3055,34.3276,46600.0
2014-03-20 13:40:00,46.57,46.63,46.56,46.62,84600.0,34.3276,34.3718,34.3202,34.3644,84600.0
2014-03-20 13:45:00,46.62,46.66,46.62,46.66,108500.0,34.3644,34.3939,34.3644,34.3939,108500.0
2014-03-20 13:50:00,46.66,46.66,46.63,46.65,44400.0,34.3939,34.3939,34.3718,34.3866,44400.0
2014-03-20 13:55:00,46.66,46.7,46.65,46.7,69200.0,34.3939,34.4234,34.3866,34.4234,69200.0
2014-03-20 14:00:00,46.71,46.75,46.7,46.74,144500.0,34.4308,34.4603,34.4234,34.4529,144500.0
2014-03-20 14:05:00,46.75,46.76,46.71,46.72,55600.0,34.4603,34.4676,34.4308,34.4382,55600.0
2014-03-20 14:10:00,46.72,46.73,46.7,46.72,75500.0,34.4382,34.4455,34.4234,34.4382,75500.0
2014-03-20 14:15:00,46.72,46.76,46.71,46.76,32900.0,34.4382,34.4676,34.4308,34.4676,32900.0
2014-03-20 14:20:00,46.76,46.8,46.75,46.8,78700.0,34.4676,34.4971,34.4603,34.4971,78700.0
2014-03-20 14:25:00,46.8,46.8,46.74,46.76,73600.0,34.4971,34.4971,34.4529,34.4676,73600.0
2014-03-20 14:30:00,46.75,46.76,46.74,46.75,45700.0,34.4603,34.4676,34.4529,34.4603,45700.0
2014-03-20 14:35:00,46.76,46.8,46.75,46.8,52900.0,34.4676,34.4971,34.4603,34.4971,52900.0
2014-03-20 14:40:00,46.79,46.83,46.79,46.82,91800.0,34.4898,34.5192,34.4898,34.5119,91800.0
2014-03-20 14:45:00,46.82,46.82,46.8,46.81,52300.0,34.5119,34.5119,34.4971,34.5045,52300.0
2014-03-20 14:50:00,46.82,46.82,46.8,46.82,61400.0,34.5119,34.5119,34.4971,34.5119,61400.0
2014-03-20 14:55:00,46.82,46.86,46.82,46.84,95100.0,34.5119,34.5414,34.5119,34.5266,95100.0
2014-03-20 15:00:00,46.84,46.85,46.77,46.78,169300.0,34.5266,34.534,34.475,34.4824,169300.0
2014-03-20 15:05:00,46.77,46.78,46.73,46.77,125100.0,34.475,34.4824,34.4455,34.475,125100.0
2014-03-20 15:10:00,46.77,46.77,46.74,46.75,76700.0,34.475,34.475,34.4529,34.4603,76700.0
2014-03-20 15:15:00,46.74,46.79,46.74,46.79,103300.0,34.4529,34.4898,34.4529,34.4898,103300.0
2014-03-20 15:20:00,46.79,46.8,46.78,46.79,164100.0,34.4898,34.4971,34.4824,34.4898,164100.0
2014-03-20 15:25:00,46.79,46.8,46.77,46.8,164900.0,34.4898,34.4971,34.475,34.4971,164900.0
2014-03-20 15:30:00,46.81,46.83,46.78,46.82,216300.0,34.5045,34.5192,34.4824,34.5119,216300.0
2014-03-20 15:35:00,46.82,46.86,46.81,46.86,152300.0,34.5119,34.5414,34.5045,34.5414,152300.0
2014-03-20 15:40:00,46.86,46.87,46.82,46.84,152200.0,34.5414,34.5487,34.5119,34.5266,152200.0
2014-03-20 15:45:00,46.83,46.88,46.83,46.88,156800.0,34.5192,34.5561,34.5192,34.5561,156800.0
2014-03-20 15:50:00,46.87,46.9,46.86,46.9,331500.0,34.5487,34.5708,34.5414,34.5708,331500.0
2014-03-20 15:55:00,46.89,46.97,46.89,46.95,535400.0,34.5635,34.6224,34.5635,34.6077,535400.0
2014-03-21 09:30:00,46.74,47.43,46.68,47.03,2329300.0,34.4529,34.9615,34.4087,34.6667,2329300.0
2014-03-21 09:35:00,47.06,47.1,46.77,46.77,126400.0,34.6888,34.7183,34.475,34.475,126400.0
2014-03-21 09:40:00,46.77,46.84,46.7,46.81,158900.0,34.475,34.5266,34.4234,34.5045,158900.0
2014-03-21 09:45:00,46.81,46.88,46.8,46.87,96200.0,34.5045,34.5561,34.4971,34.5487,96200.0
2014-03-21 09:50:00,46.85,46.95,46.84,46.94,128800.0,34.534,34.6077,34.5266,34.6003,128800.0
2014-03-21 09:55:00,46.95,47.06,46.92,47.02,134900.0,34.6077,34.6888,34.5856,34.6593,134900.0
2014-03-21 10:00:00,47.01,47.07,46.93,47.03,176000.0,34.6519,34.6962,34.593,34.6667,176000.0
2014-03-21 10:05:00,47.04,47.14,47.04,47.13,153000.0,34.674,34.7477,34.674,34.7404,153000.0
2014-03-21 10:10:00,47.13,47.26,47.12,47.26,160200.0,34.7404,34.8362,34.733,34.8362,160200.0
2014-03-21 10:15:00,47.26,47.38,47.17,47.17,273900.0,34.8362,34.9247,34.7699,34.7699,273900.0
2014-03-21 10:20:00,47.16,47.22,47.15,47.18,108100.0,34.7625,34.8067,34.7551,34.7772,108100.0
2014-03-21 10:25:00,47.18,47.19,47.12,47.14,135500.0,34.7772,34.7846,34.733,34.7477,135500.0
2014-03-21 10:30:00,47.13,47.29,47.13,47.29,110400.0,34.7404,34.8583,34.7404,34.8583,110400.0
2014-03-21 10:35:00,47.29,47.42,47.28,47.42,220700.0,34.8583,34.9541,34.8509,34.9541,220700.0
2014-03-21 10:40:00,47.42,47.52,47.41,47.5,207800.0,34.9541,35.0279,34.9468,35.0131,207800.0
2014-03-21 10:45:00,47.5,47.55,47.49,47.55,258500.0,35.0131,35.05,35.0057,35.05,258500.0
2014-03-21 10:50:00,47.55,47.65,47.53,47.64,242600.0,35.05,35.1237,35.0352,35.1163,242600.0
2014-03-21 10:55:00,47.64,47.64,47.47,47.48,189100.0,35.1163,35.1163,34.991,34.9984,189100.0
2014-03-21 11:00:00,47.48,47.51,47.47,47.51,131000.0,34.9984,35.0205,34.991,35.0205,131000.0
2014-03-21 11:05:00,47.51,47.58,47.49,47.5,168700.0,35.0205,35.0721,35.0057,35.0131,168700.0
2014-03-21 11:10:00,47.5,47.59,47.49,47.51,93300.0,35.0131,35.0795,35.0057,35.0205,93300.0
2014-03-21 11:15:00,47.5,47.51,47.34,47.34,77100.0,35.0131,35.0205,34.8952,34.8952,77100.0
2014-03-21 11:20:00,47.35,47.5,47.35,47.5,222700.0,34.9025,35.0131,34.9025,35.0131,222700.0
2014-03-21 11:25:00,47.5,47.52,47.48,47.5,65100.0,35.0131,35.0279,34.9984,35.0131,65100.0
2014-03-21 11:30:00,47.5,47.57,47.5,47.57,84600.0,35.0131,35.0647,35.0131,35.0647,84600.0
2014-03-21 11:35:00,47.56,47.57,47.52,47.53,73600.0,35.0573,35.0647,35.0279,35.0352,73600.0
2014-03-21 11:40:00,47.53,47.54,47.5,47.54,66400.0,35.0352,35.0426,35.0131,35.0426,66400.0
2014-03-21 11:45:00,47.53,47.57,47.52,47.53,64800.0,35.0352,35.0647,35.0279,35.0352,64800.0
2014-03-21 11:50:00,47.53,47.53,47.48,47.52,63400.0,35.0352,35.0352,34.9984,35.0279,63400.0
2014-03-21 11:55:00,47.52,47.52,47.48,47.51,63400.0,35.0279,35.0279,34.9984,35.0205,63400.0
2014-03-21 12:00:00,47.51,47.54,47.51,47.51,66400.0,35.0205,35.0426,35.0205,35.0205,66400.0
2014-03-21 12:05:00,47.5,47.53,47.5,47.52,60100.0,35.0131,35.0352,35.0131,35.0279,60100.0
2014-03-21 12:10:00,47.53,47.54,47.48,47.49,49700.0,35.0352,35.0426,34.9984,35.0057,49700.0
2014-03-21 12:15:00,47.5,47.57,47.48,47.55,51200.0,35.0131,35.0647,34.9984,35.05,51200.0
2014-03-21 12:20:00,47.55,47.58,47.54,47.55,113700.0,35.05,35.0721,35.0426,35.05,113700.0
2014-03-21 12:25:00,47.55,47.56,47.55,47.55,46600.0,35.05,35.0573,35.05,35.05,46600.0
2014-03-21 12:30:00,47.55,47.56,47.5,47.51,102300.0,35.05,35.0573,35.0131,35.0205,102300.0
2014-03-21 12:35:00,47.51,47.51,47.48,47.49,38300.0,35.0205,35.0205,34.9984,35.0057,38300.0
2014-03-21 12:40:00,47.49,47.53,47.49,47.53,44700.0,35.0057,35.0352,35.0057,35.0352,44700.0
2014-03-21 12:45:00,47.52,47.53,47.43,47.44,68800.0,35.0279,35.0352,34.9615,34.9689,68800.0
2014-03-21 12:50:00,47.43,47.43,47.39,47.42,105600.0,34.9615,34.9615,34.932,34.9541,105600.0
2014-03-21 12:55:00,47.42,47.42,47.36,47.36,54500.0,34.9541,34.9541,34.9099,34.9099,54500.0
2014-03-21 13:00:00,47.36,47.36,47.31,47.31,31000.0,34.9099,34.9099,34.8731,34.8731,31000.0
2014-03-21 13:05:00,47.31,47.35,47.29,47.33,48200.0,34.8731,34.9025,34.8583,34.8878,48200.0
2014-03-21 13:10:00,47.32,47.32,47.27,47.3,96900.0,34.8804,34.8804,34.8436,34.8657,96900.0
2014-03-21 13:15:00,47.3,47.31,47.2,47.27,87800.0,34.8657,34.8731,34.792,34.8436,87800.0
2014-03-21 13:20:00,47.27,47.27,47.15,47.21,65000.0,34.8436,34.8436,34.7551,34.7993,65000.0
2014-03-21 13:25:00,47.2,47.21,47.18,47.21,59400.0,34.792,34.7993,34.7772,34.7993,59400.0
2014-03-21 13:30:00,47.2,47.22,47.16,47.19,61200.0,34.792,34.8067,34.7625,34.7846,61200.0
2014-03-21 13:35:00,47.19,47.2,47.13,47.17,43100.0,34.7846,34.792,34.7404,34.7699,43100.0
2014-03-21 13:40:00,47.17,47.18,47.06,47.06,76000.0,34.7699,34.7772,34.6888,34.6888,76000.0
2014-03-21 13:45:00,47.06,47.06,47.02,47.04,44300.0,34.6888,34.6888,34.6593,34.674,44300.0
2014-03-21 13:50:00,47.04,47.13,47.04,47.12,62800.0,34.674,34.7404,34.674,34.733,62800.0
2014-03-21 13:55:00,47.13,47.15,47.05,47.06,41500.0,34.7404,34.7551,34.6814,34.6888,41500.0
2014-03-21 14:00:00,47.05,47.06,47.01,47.02,57300.0,34.6814,34.6888,34.6519,34.6593,57300.0
2014-03-21 14:05:00,47.01,47.02,46.98,46.99,50600.0,34.6519,34.6593,34.6298,34.6372,50600.0
2014-03-21 14:10:00,47.0,47.0,46.87,46.88,66600.0,34.6446,34.6446,34.5487,34.5561,66600.0
2014-03-21 14:15:00,46.87,46.93,46.85,46.88,100800.0,34.5487,34.593,34.534,34.5561,100800.0
2014-03-21 14:20:00,46.87,46.89,46.81,46.83,51400.0,34.5487,34.5635,34.5045,34.5192,51400.0
2014-03-21 14:25:00,46.82,46.84,46.8,46.8,89800.0,34.5119,34.5266,34.4971,34.4971,89800.0
2014-03-21 14:30:00,46.8,46.8,46.68,46.74,81400.0,34.4971,34.4971,34.4087,34.4529,81400.0
2014-03-21 14:35:00,46.73,46.86,46.73,46.85,66100.0,34.4455,34.5414,34.4455,34.534,66100.0
2014-03-21 14:40:00,46.85,46.89,46.84,46.86,98200.0,34.534,34.5635,34.5266,34.5414,98200.0
2014-03-21 14:45:00,46.87,46.89,46.74,46.75,93900.0,34.5487,34.5635,34.4529,34.4603,93900.0
2014-03-21 14:50:00,46.75,46.79,46.73,46.73,66200.0,34.4603,34.4898,34.4455,34.4455,66200.0
2014-03-21 14:55:00,46.73,46.78,46.71,46.77,49400.0,34.4455,34.4824,34.4308,34.475,49400.0
2014-03-21 15:00:00,46.78,46.78,46.63,46.64,93500.0,34.4824,34.4824,34.3718,34.3792,93500.0
2014-03-21 15:05:00,46.64,46.73,46.62,46.72,76100.0,34.3792,34.4455,34.3644,34.4382,76100.0
2014-03-21 15:10:00,46.72,46.73,46.63,46.63,78800.0,34.4382,34.4455,34.3718,34.3718,78800.0
2014-03-21 15:15:00,46.63,46.65,46.6,46.63,96600.0,34.3718,34.3866,34.3497,34.3718,96600.0
2014-03-21 15:20:00,46.63,46.65,46.59,46.64,124200.0,34.3718,34.3866,34.3423,34.3792,124200.0
2014-03-21 15:25:00,46.64,46.69,46.63,46.68,95000.0,34.3792,34.416,34.3718,34.4087,95000.0
2014-03-21 15:30:00,46.68,46.69,46.52,46.52,111200.0,34.4087,34.416,34.2907,34.2907,111200.0
2014-03-21 15:35:00,46.52,46.54,46.49,46.52,172800.0,34.2907,34.3055,34.2686,34.2907,172800.0
2014-03-21 15:40:00,46.53,46.59,46.5,46.59,210100.0,34.2981,34.3423,34.276,34.3423,210100.0
2014-03-21 15:45:00,46.58,46.59,46.49,46.53,217100.0,34.335,34.3423,34.2686,34.2981,217100.0
2014-03-21 15:50:00,46.53,46.88,46.53,46.87,1275200.0,34.2981,34.5561,34.2981,34.5487,1275200.0
2014-03-21 15:55:00,46.86,46.96,46.78,46.88,1727200.0,34.5414,34.6151,34.4824,34.5561,1727200.0
2014-03-24 09:30:00,46.8,47.0,46.73,46.92,137200.0,34.4971,34.6446,34.4455,34.5856,137200.0
2014-03-24 09:35:00,46.9,46.92,46.76,46.79,70300.0,34.5708,34.5856,34.4676,34.4898,70300.0
2014-03-24 09:40:00,46.8,46.81,46.59,46.59,120200.0,34.4971,34.5045,34.3423,34.3423,120200.0
2014-03-24 09:45:00,46.59,46.65,46.56,46.6,105400.0,34.3423,34.3866,34.3202,34.3497,105400.0
2014-03-24 09:50:00,46.59,46.65,46.53,46.65,117000.0,34.3423,34.3866,34.2981,34.3866,117000.0
2014-03-24 09:55:00,46.64,46.68,46.61,46.61,93500.0,34.3792,34.4087,34.3571,34.3571,93500.0
2014-03-24 10:00:00,46.61,46.61,46.52,46.52,91700.0,34.3571,34.3571,34.2907,34.2907,91700.0
2014-03-24 10:05:00,46.52,46.53,46.44,46.48,111700.0,34.2907,34.2981,34.2318,34.2613,111700.0
2014-03-24 10:10:00,46.48,46.5,46.38,46.39,132400.0,34.2613,34.276,34.1875,34.1949,132400.0
2014-03-24 10:15:00,46.4,46.5,46.39,46.5,81100.0,34.2023,34.276,34.1949,34.276,81100.0
2014-03-24 10:20:00,46.49,46.58,46.49,46.57,123300.0,34.2686,34.335,34.2686,34.3276,123300.0
2014-03-24 10:25:00,46.58,46.6,46.51,46.54,85400.0,34.335,34.3497,34.2834,34.3055,85400.0
2014-03-24 10:30:00,46.54,46.57,46.49,46.53,265500.0,34.3055,34.3276,34.2686,34.2981,265500.0
2014-03-24 10:35:00,46.53,46.6,46.53,46.6,108800.0,34.2981,34.3497,34.2981,34.3497,108800.0
2014-03-24 10:40:00,46.59,46.6,46.53,46.53,72000.0,34.3423,34.3497,34.2981,34.2981,72000.0
2014-03-24 10:45:00,46.53,46.56,46.44,46.44,84500.0,34.2981,34.3202,34.2318,34.2318,84500.0
2014-03-24 10:50:00,46.44,46.47,46.38,46.42,86900.0,34.2318,34.2539,34.1875,34.217,86900.0
2014-03-24 10:55:00,46.42,46.47,46.38,46.45,97500.0,34.217,34.2539,34.1875,34.2391,97500.0
2014-03-24 11:00:00,46.45,46.45,46.33,46.38,77800.0,34.2391,34.2391,34.1507,34.1875,77800.0
2014-03-24 11:05:00,46.38,46.43,46.34,46.41,47100.0,34.1875,34.2244,34.1581,34.2097,47100.0
2014-03-24 11:10:00,46.42,46.5,46.36,46.5,52400.0,34.217,34.276,34.1728,34.276,52400.0
2014-03-24 11:15:00,46.49,46.55,46.46,46.52,66200.0,34.2686,34.3129,34.2465,34.2907,66200.0
2014-03-24 11:20:00,46.52,46.53,46.48,46.5,55300.0,34.2907,34.2981,34.2613,34.276,55300.0
2014-03-24 11:25:00,46.51,46.61,46.46,46.56,136600.0,34.2834,34.3571,34.2465,34.3202,136600.0
2014-03-24 11:30:00,46.56,46.57,46.48,46.57,245000.0,34.3202,34.3276,34.2613,34.3276,245000.0
2014-03-24 11:35:00,46.57,46.62,46.56,46.58,59900.0,34.3276,34.3644,34.3202,34.335,59900.0
2014-03-24 11:40:00,46.58,46.61,46.51,46.55,44700.0,34.335,34.3571,34.2834,34.3129,44700.0
2014-03-24 11:45:00,46.54,46.55,46.39,46.4,70700.0,34.3055,34.3129,34.1949,34.2023,70700.0
2014-03-24 11:50:00,46.41,46.43,46.35,46.42,30400.0,34.2097,34.2244,34.1654,34.217,30400.0
2014-03-24 11:55:00,46.42,46.43,46.36,46.37,42100.0,34.217,34.2244,34.1728,34.1802,42100.0
2014-03-24 12:00:00,46.36,46.41,46.35,46.41,44700.0,34.1728,34.2097,34.1654,34.2097,44700.0
2014-03-24 12:05:00,46.4,46.4,46.29,46.3,81700.0,34.2023,34.2023,34.1212,34.1286,81700.0
2014-03-24 12:10:00,46.29,46.32,46.25,46.25,79300.0,34.1212,34.1433,34.0917,34.0917,79300.0
2014-03-24 12:15:00,46.25,46.3,46.24,46.29,28800.0,34.0917,34.1286,34.0843,34.1212,28800.0
2014-03-24 12:20:00,46.29,46.33,46.27,46.33,57100.0,34.1212,34.1507,34.1065,34.1507,57100.0
2014-03-24 12:25:00,46.33,46.34,46.23,46.23,32200.0,34.1507,34.1581,34.077,34.077,32200.0
2014-03-24 12:30:00,46.23,46.29,46.21,46.25,46300.0,34.077,34.1212,34.0622,34.0917,46300.0
2014-03-24 12:35:00,46.25,46.28,46.2,46.25,41300.0,34.0917,34.1138,34.0549,34.0917,41300.0
2014-03-24 12:40:00,46.25,46.27,46.22,46.23,37200.0,34.0917,34.1065,34.0696,34.077,37200.0
2014-03-24 12:45:00,46.23,46.27,46.22,46.27,28000.0,34.077,34.1065,34.0696,34.1065,28000.0
2014-03-24 12:50:00,46.26,46.29,46.24,46.24,40700.0,34.0991,34.1212,34.0843,34.0843,40700.0
2014-03-24 12:55:00,46.24,46.28,46.23,46.27,38600.0,34.0843,34.1138,34.077,34.1065,38600.0
2014-03-24 13:00:00,46.28,46.38,46.28,46.38,22700.0,34.1138,34.1875,34.1138,34.1875,22700.0
2014-03-24 13:05:00,46.38,46.4,46.36,46.39,21500.0,34.1875,34.2023,34.1728,34.1949,21500.0
2014-03-24 13:10:00,46.39,46.46,46.39,46.46,16900.0,34.1949,34.2465,34.1949,34.2465,16900.0
2014-03-24 13:15:00,46.46,46.47,46.42,46.44,48500.0,34.2465,34.2539,34.217,34.2318,48500.0
2014-03-24 13:20:00,46.44,46.48,46.43,46.44,52400.0,34.2318,34.2613,34.2244,34.2318,52400.0
2014-03-24 13:25:00,46.44,46.53,46.44,46.53,84100.0,34.2318,34.2981,34.2318,34.2981,84100.0
2014-03-24 13:30:00,46.52,46.59,46.52,46.59,25400.0,34.2907,34.3423,34.2907,34.3423,25400.0
2014-03-24 13:35:00,46.59,46.6,46.55,46.57,62600.0,34.3423,34.3497,34.3129,34.3276,62600.0
2014-03-24 13:40:00,46.57,46.73,46.57,46.7,117500.0,34.3276,34.4455,34.3276,34.4234,117500.0
2014-03-24 13:45:00,46.71,46.72,46.65,46.66,69300.0,34.4308,34.4382,34.3866,34.3939,69300.0
2014-03-24 13:50:00,46.67,46.68,46.64,46.65,39500.0,34.4013,34.4087,34.3792,34.3866,39500.0
2014-03-24 13:55:00,46.65,46.68,46.63,46.67,49200.0,34.3866,34.4087,34.3718,34.4013,49200.0
2014-03-24 14:00:00,46.67,46.68,46.64,46.66,29700.0,34.4013,34.4087,34.3792,34.3939,29700.0
2014-03-24 14:05:00,46.66,46.68,46.59,46.59,44600.0,34.3939,34.4087,34.3423,34.3423,44600.0
2014-03-24 14:10:00,46.59,46.61,46.57,46.6,36000.0,34.3423,34.3571,34.3276,34.3497,36000.0
2014-03-24 14:15:00,46.6,46.61,46.54,46.57,44000.0,34.3497,34.3571,34.3055,34.3276,44000.0
2014-03-24 14:20:00,46.57,46.62,46.57,46.61,24600.0,34.3276,34.3644,34.3276,34.3571,24600.0
2014-03-24 14:25:00,46.61,46.69,46.59,46.68,60900.0,34.3571,34.416,34.3423,34.4087,60900.0
2014-03-24 14:30:00,46.69,46.75,46.68,46.69,42400.0,34.416,34.4603,34.4087,34.416,42400.0
2014-03-24 14:35:00,46.7,46.72,46.69,46.71,31400.0,34.4234,34.4382,34.416,34.4308,31400.0
2014-03-24 14:40:00,46.71,46.71,46.67,46.67,83200.0,34.4308,34.4308,34.4013,34.4013,83200.0
2014-03-24 14:45:00,46.68,46.69,46.66,46.66,63200.0,34.4087,34.416,34.3939,34.3939,63200.0
2014-03-24 14:50:00,46.66,46.67,46.61,46.61,69800.0,34.3939,34.4013,34.3571,34.3571,69800.0
2014-03-24 14:55:00,46.62,46.63,46.58,46.62,77400.0,34.3644,34.3718,34.335,34.3644,77400.0
2014-03-24 15:00:00,46.62,46.64,46.57,46.58,62800.0,34.3644,34.3792,34.3276,34.335,62800.0
2014-03-24 15:05:00,46.58,46.59,46.53,46.54,59500.0,34.335,34.3423,34.2981,34.3055,59500.0
2014-03-24 15:10:00,46.54,46.54,46.45,46.47,130000.0,34.3055,34.3055,34.2391,34.2539,130000.0
2014-03-24 15:15:00,46.47,46.47,46.41,46.43,104800.0,34.2539,34.2539,34.2097,34.2244,104800.0
2014-03-24 15:20:00,46.43,46.55,46.42,46.55,68300.0,34.2244,34.3129,34.217,34.3129,68300.0
2014-03-24 15:25:00,46.55,46.65,46.53,46.64,79700.0,34.3129,34.3866,34.2981,34.3792,79700.0
2014-03-24 15:30:00,46.63,46.71,46.63,46.69,96500.0,34.3718,34.4308,34.3718,34.416,96500.0
2014-03-24 15:35:00,46.7,46.72,46.68,46.68,72100.0,34.4234,34.4382,34.4087,34.4087,72100.0
2014-03-24 15:40:00,46.68,46.68,46.65,46.66,122100.0,34.4087,34.4087,34.3866,34.3939,122100.0
2014-03-24 15:45:00,46.66,46.67,46.62,46.65,93000.0,34.3939,34.4013,34.3644,34.3866,93000.0
2014-03-24 15:50:00,46.65,46.65,46.59,46.62,231400.0,34.3866,34.3866,34.3423,34.3644,231400.0
2014-03-24 15:55:00,46.62,46.62,46.57,46.58,278200.0,34.3644,34.3644,34.3276,34.335,278200.0
2014-03-25 09:30:00,46.84,46.9,46.1,46.79,124300.0,34.5266,34.5708,33.9811,34.4898,124300.0
2014-03-25 09:35:00,46.8,46.87,46.69,46.71,52000.0,34.4971,34.5487,34.416,34.4308,52000.0
2014-03-25 09:40:00,46.73,46.81,46.72,46.77,38000.0,34.4455,34.5045,34.4382,34.475,38000.0
2014-03-25 09:45:00,46.77,46.82,46.75,46.79,48100.0,34.475,34.5119,34.4603,34.4898,48100.0
2014-03-25 09:50:00,46.79,46.79,46.65,46.68,71400.0,34.4898,34.4898,34.3866,34.4087,71400.0
2014-03-25 09:55:00,46.68,46.69,46.6,46.66,76600.0,34.4087,34.416,34.3497,34.3939,76600.0
2014-03-25 10:00:00,46.67,46.73,46.57,46.66,92800.0,34.4013,34.4455,34.3276,34.3939,92800.0
2014-03-25 10:05:00,46.66,46.72,46.65,46.71,50900.0,34.3939,34.4382,34.3866,34.4308,50900.0
2014-03-25 10:10:00,46.72,46.78,46.7,46.71,81200.0,34.4382,34.4824,34.4234,34.4308,81200.0
2014-03-25 10:15:00,46.7,46.71,46.62,46.63,34300.0,34.4234,34.4308,34.3644,34.3718,34300.0
2014-03-25 10:20:00,46.63,46.7,46.62,46.66,57400.0,34.3718,34.4234,34.3644,34.3939,57400.0
2014-03-25 10:25:00,46.66,46.66,46.58,46.62,103100.0,34.3939,34.3939,34.335,34.3644,103100.0
2014-03-25 10:30:00,46.61,46.64,46.55,46.62,58500.0,34.3571,34.3792,34.3129,34.3644,58500.0
2014-03-25 10:35:00,46.62,46.63,46.55,46.58,48300.0,34.3644,34.3718,34.3129,34.335,48300.0
2014-03-25 10:40:00,46.58,46.63,46.57,46.57,35100.0,34.335,34.3718,34.3276,34.3276,35100.0
2014-03-25 10:45:00,46.58,46.59,46.49,46.5,43500.0,34.335,34.3423,34.2686,34.276,43500.0
2014-03-25 10:50:00,46.5,46.5,46.46,46.46,66200.0,34.276,34.276,34.2465,34.2465,66200.0
2014-03-25 10:55:00,46.45,46.45,46.33,46.4,151200.0,34.2391,34.2391,34.1507,34.2023,151200.0
2014-03-25 11:00:00,46.4,46.55,46.39,46.55,58200.0,34.2023,34.3129,34.1949,34.3129,58200.0
2014-03-25 11:05:00,46.54,46.56,46.53,46.54,60200.0,34.3055,34.3202,34.2981,34.3055,60200.0
2014-03-25 11:10:00,46.54,46.56,46.51,46.56,45100.0,34.3055,34.3202,34.2834,34.3202,45100.0
2014-03-25 11:15:00,46.55,46.59,46.54,46.58,36600.0,34.3129,34.3423,34.3055,34.335,36600.0
2014-03-25 11:20:00,46.58,46.64,46.57,46.64,28700.0,34.335,34.3792,34.3276,34.3792,28700.0
2014-03-25 11:25:00,46.64,46.64,46.56,46.58,47200.0,34.3792,34.3792,34.3202,34.335,47200.0
2014-03-25 11:30:00,46.58,46.6,46.51,46.52,54700.0,34.335,34.3497,34.2834,34.2907,54700.0
2014-03-25 11:35:00,46.51,46.58,46.48,46.55,59900.0,34.2834,34.335,34.2613,34.3129,59900.0
2014-03-25 11:40:00,46.55,46.59,46.52,46.53,56300.0,34.3129,34.3423,34.2907,34.2981,56300.0
2014-03-25 11:45:00,46.52,46.53,46.45,46.45,44300.0,34.2907,34.2981,34.2391,34.2391,44300.0
2014-03-25 11:50:00,46.45,46.47,46.37,46.38,61000.0,34.2391,34.2539,34.1802,34.1875,61000.0
2014-03-25 11:55:00,46.38,46.42,46.35,46.42,51700.0,34.1875,34.217,34.1654,34.217,51700.0
2014-03-25 12:00:00,46.41,46.44,46.39,46.44,41800.0,34.2097,34.2318,34.1949,34.2318,41800.0
2014-03-25 12:05:00,46.44,46.52,46.41,46.52,43500.0,34.2318,34.2907,34.2097,34.2907,43500.0
2014-03-25 12:10:00,46.52,46.53,46.46,46.46,33100.0,34.2907,34.2981,34.2465,34.2465,33100.0
2014-03-25 12:15:00,46.47,46.47,46.42,46.43,47600.0,34.2539,34.2539,34.217,34.2244,47600.0
2014-03-25 12:20:00,46.43,46.45,46.4,46.42,34700.0,34.2244,34.2391,34.2023,34.217,34700.0
2014-03-25 12:25:00,46.42,46.43,46.38,46.43,41800.0,34.217,34.2244,34.1875,34.2244,41800.0
2014-03-25 12:30:00,46.43,46.51,46.43,46.51,54100.0,34.2244,34.2834,34.2244,34.2834,54100.0
2014-03-25 12:35:00,46.51,46.54,46.49,46.53,35900.0,34.2834,34.3055,34.2686,34.2981,35900.0
2014-03-25 12:40:00,46.54,46.59,46.54,46.57,26300.0,34.3055,34.3423,34.3055,34.3276,26300.0
2014-03-25 12:45:00,46.57,46.63,46.54,46.63,27800.0,34.3276,34.3718,34.3055,34.3718,27800.0
2014-03-25 12:50:00,46.63,46.66,46.59,46.59,78700.0,34.3718,34.3939,34.3423,34.3423,78700.0
2014-03-25 12:55:00,46.59,46.62,46.57,46.61,26600.0,34.3423,34.3644,34.3276,34.3571,26600.0
2014-03-25 13:00:00,46.61,46.61,46.54,46.58,30200.0,34.3571,34.3571,34.3055,34.335,30200.0
2014-03-25 13:05:00,46.58,46.63,46.53,46.63,41400.0,34.335,34.3718,34.2981,34.3718,41400.0
2014-03-25 13:10:00,46.63,46.63,46.59,46.59,22800.0,34.3718,34.3718,34.3423,34.3423,22800.0
2014-03-25 13:15:00,46.59,46.63,46.58,46.63,24100.0,34.3423,34.3718,34.335,34.3718,24100.0
2014-03-25 13:20:00,46.64,46.72,46.64,46.71,36100.0,34.3792,34.4382,34.3792,34.4308,36100.0
2014-03-25 13:25:00,46.72,46.76,46.7,46.74,29600.0,34.4382,34.4676,34.4234,34.4529,29600.0
2014-03-25 13:30:00,46.75,46.81,46.75,46.76,65100.0,34.4603,34.5045,34.4603,34.4676,65100.0
2014-03-25 13:35:00,46.77,46.79,46.74,46.79,32900.0,34.475,34.4898,34.4529,34.4898,32900.0
2014-03-25 13:40:00,46.79,46.79,46.75,46.78,41600.0,34.4898,34.4898,34.4603,34.4824,41600.0
2014-03-25 13:45:00,46.78,46.8,46.77,46.8,34700.0,34.4824,34.4971,34.475,34.4971,34700.0
2014-03-25 13:50:00,46.79,46.8,46.78,46.79,25800.0,34.4898,34.4971,34.4824,34.4898,25800.0
2014-03-25 13:55:00,46.79,46.82,46.76,46.79,42500.0,34.4898,34.5119,34.4676,34.4898,42500.0
2014-03-25 14:00:00,46.8,46.82,46.78,46.82,31800.0,34.4971,34.5119,34.4824,34.5119,31800.0
2014-03-25 14:05:00,46.82,46.83,46.81,46.83,23600.0,34.5119,34.5192,34.5045,34.5192,23600.0
2014-03-25 14:10:00,46.83,46.87,46.82,46.85,46300.0,34.5192,34.5487,34.5119,34.534,46300.0
2014-03-25 14:15:00,46.85,46.85,46.78,46.78,50400.0,34.534,34.534,34.4824,34.4824,50400.0
2014-03-25 14:20:00,46.79,46.81,46.78,46.8,39500.0,34.4898,34.5045,34.4824,34.4971,39500.0
2014-03-25 14:25:00,46.81,46.83,46.76,46.76,52400.0,34.5045,34.5192,34.4676,34.4676,52400.0
2014-03-25 14:30:00,46.77,46.78,46.71,46.72,58200.0,34.475,34.4824,34.4308,34.4382,58200.0
2014-03-25 14:35:00,46.71,46.74,46.7,46.71,55400.0,34.4308,34.4529,34.4234,34.4308,55400.0
2014-03-25 14:40:00,46.72,46.72,46.69,46.69,20600.0,34.4382,34.4382,34.416,34.416,20600.0
2014-03-25 14:45:00,46.69,46.71,46.65,46.66,62900.0,34.416,34.4308,34.3866,34.3939,62900.0
2014-03-25 14:50:00,46.65,46.67,46.63,46.66,62900.0,34.3866,34.4013,34.3718,34.3939,62900.0
2014-03-25 14:55:00,46.65,46.67,46.64,46.66,39100.0,34.3866,34.4013,34.3792,34.3939,39100.0
2014-03-25 15:00:00,46.65,46.66,46.64,46.66,31100.0,34.3866,34.3939,34.3792,34.3939,31100.0
2014-03-25 15:05:00,46.66,46.69,46.65,46.68,39000.0,34.3939,34.416,34.3866,34.4087,39000.0
2014-03-25 15:10:00,46.68,46.78,46.67,46.75,63100.0,34.4087,34.4824,34.4013,34.4603,63100.0
2014-03-25 15:15:00,46.76,46.79,46.74,46.78,66600.0,34.4676,34.4898,34.4529,34.4824,66600.0
2014-03-25 15:20:00,46.78,46.83,46.77,46.78,47500.0,34.4824,34.5192,34.475,34.4824,47500.0
2014-03-25 15:25:00,46.78,46.79,46.74,46.76,69400.0,34.4824,34.4898,34.4529,34.4676,69400.0
2014-03-25 15:30:00,46.75,46.79,46.74,46.74,79400.0,34.4603,34.4898,34.4529,34.4529,79400.0
2014-03-25 15:35:00,46.75,46.77,46.74,46.76,60100.0,34.4603,34.475,34.4529,34.4676,60100.0
2014-03-25 15:40:00,46.75,46.77,46.74,46.77,40400.0,34.4603,34.475,34.4529,34.475,40400.0
2014-03-25 15:45:00,46.77,46.77,46.73,46.73,91700.0,34.475,34.475,34.4455,34.4455,91700.0
2014-03-25 15:50:00,46.73,46.73,46.66,46.71,296000.0,34.4455,34.4455,34.3939,34.4308,296000.0
2014-03-25 15:55:00,46.71,46.71,46.66,46.69,371800.0,34.4308,34.4308,34.3939,34.416,371800.0
2014-03-26 09:30:00,46.98,47.25,46.88,47.07,105800.0,34.6298,34.8288,34.5561,34.6962,105800.0
2014-03-26 09:35:00,47.04,47.04,46.88,46.93,93800.0,34.674,34.674,34.5561,34.593,93800.0
2014-03-26 09:40:00,46.93,46.93,46.76,46.93,91800.0,34.593,34.593,34.4676,34.593,91800.0
2014-03-26 09:45:00,46.95,47.07,46.74,46.79,105500.0,34.6077,34.6962,34.4529,34.4898,105500.0
2014-03-26 09:50:00,46.78,46.84,46.7,46.81,75900.0,34.4824,34.5266,34.4234,34.5045,75900.0
2014-03-26 09:55:00,46.82,46.82,46.74,46.76,66500.0,34.5119,34.5119,34.4529,34.4676,66500.0
2014-03-26 10:00:00,46.75,46.77,46.58,46.66,43800.0,34.4603,34.475,34.335,34.3939,43800.0
2014-03-26 10:05:00,46.66,46.73,46.63,46.66,43200.0,34.3939,34.4455,34.3718,34.3939,43200.0
2014-03-26 10:10:00,46.65,46.8,46.64,46.8,27900.0,34.3866,34.4971,34.3792,34.4971,27900.0
2014-03-26 10:15:00,46.81,46.83,46.62,46.62,38000.0,34.5045,34.5192,34.3644,34.3644,38000.0
2014-03-26 10:20:00,46.62,46.65,46.55,46.6,35700.0,34.3644,34.3866,34.3129,34.3497,35700.0
2014-03-26 10:25:00,46.59,46.62,46.57,46.62,23100.0,34.3423,34.3644,34.3276,34.3644,23100.0
2014-03-26 10:30:00,46.62,46.67,46.57,46.62,31500.0,34.3644,34.4013,34.3276,34.3644,31500.0
2014-03-26 10:35:00,46.62,46.73,46.57,46.7,47500.0,34.3644,34.4455,34.3276,34.4234,47500.0
2014-03-26 10:40:00,46.7,46.76,46.67,46.67,46500.0,34.4234,34.4676,34.4013,34.4013,46500.0
2014-03-26 10:45:00,46.66,46.66,46.58,46.6,48200.0,34.3939,34.3939,34.335,34.3497,48200.0
2014-03-26 10:50:00,46.6,46.63,46.46,46.47,66300.0,34.3497,34.3718,34.2465,34.2539,66300.0
2014-03-26 10:55:00,46.47,46.58,46.45,46.51,60700.0,34.2539,34.335,34.2391,34.2834,60700.0
2014-03-26 11:00:00,46.51,46.63,46.51,46.63,32000.0,34.2834,34.3718,34.2834,34.3718,32000.0
2014-03-26 11:05:00,46.63,46.68,46.61,46.67,31400.0,34.3718,34.4087,34.3571,34.4013,31400.0
2014-03-26 11:10:00,46.66,46.73,46.62,46.73,71100.0,34.3939,34.4455,34.3644,34.4455,71100.0
2014-03-26 11:15:00,46.72,46.75,46.67,46.7,40900.0,34.4382,34.4603,34.4013,34.4234,40900.0
2014-03-26 11:20:00,46.7,46.74,46.65,46.72,68800.0,34.4234,34.4529,34.3866,34.4382,68800.0
2014-03-26 11:25:00,46.72,46.78,46.7,46.74,36300.0,34.4382,34.4824,34.4234,34.4529,36300.0
2014-03-26 11:30:00,46.73,46.73,46.66,46.68,20400.0,34.4455,34.4455,34.3939,34.4087,20400.0
2014-03-26 11:35:00,46.68,46.7,46.65,46.68,16600.0,34.4087,34.4234,34.3866,34.4087,16600.0
2014-03-26 11:40:00,46.67,46.68,46.55,46.55,24300.0,34.4013,34.4087,34.3129,34.3129,24300.0
2014-03-26 11:45:00,46.55,46.56,46.46,46.47,55000.0,34.3129,34.3202,34.2465,34.2539,55000.0
2014-03-26 11:50:00,46.46,46.49,46.4,46.4,88800.0,34.2465,34.2686,34.2023,34.2023,88800.0
2014-03-26 11:55:00,46.4,46.48,46.38,46.47,35300.0,34.2023,34.2613,34.1875,34.2539,35300.0
2014-03-26 12:00:00,46.47,46.51,46.44,46.48,39000.0,34.2539,34.2834,34.2318,34.2613,39000.0
2014-03-26 12:05:00,46.48,46.55,46.46,46.55,35500.0,34.2613,34.3129,34.2465,34.3129,35500.0
2014-03-26 12:10:00,46.54,46.55,46.49,46.49,60500.0,34.3055,34.3129,34.2686,34.2686,60500.0
2014-03-26 12:15:00,46.5,46.51,46.45,46.45,30300.0,34.276,34.2834,34.2391,34.2391,30300.0
2014-03-26 12:20:00,46.46,46.51,46.46,46.51,17700.0,34.2465,34.2834,34.2465,34.2834,17700.0
2014-03-26 12:25:00,46.51,46.52,46.48,46.5,39200.0,34.2834,34.2907,34.2613,34.276,39200.0
2014-03-26 12:30:00,46.49,46.56,46.47,46.55,39100.0,34.2686,34.3202,34.2539,34.3129,39100.0
2014-03-26 12:35:00,46.55,46.59,46.54,46.58,27700.0,34.3129,34.3423,34.3055,34.335,27700.0
2014-03-26 12:40:00,46.59,46.63,46.57,46.6,13500.0,34.3423,34.3718,34.3276,34.3497,13500.0
2014-03-26 12:45:00,46.59,46.61,46.58,46.6,28000.0,34.3423,34.3571,34.335,34.3497,28000.0
2014-03-26 12:50:00,46.59,46.64,46.58,46.6,10200.0,34.3423,34.3792,34.335,34.3497,10200.0
2014-03-26 12:55:00,46.61,46.62,46.57,46.61,17200.0,34.3571,34.3644,34.3276,34.3571,17200.0
2014-03-26 13:00:00,46.62,46.66,46.61,46.61,14300.0,34.3644,34.3939,34.3571,34.3571,14300.0
2014-03-26 13:05:00,46.6,46.6,46.55,46.56,29400.0,34.3497,34.3497,34.3129,34.3202,29400.0
2014-03-26 13:10:00,46.56,46.59,46.54,46.57,18300.0,34.3202,34.3423,34.3055,34.3276,18300.0
2014-03-26 13:15:00,46.57,46.58,46.54,46.56,20400.0,34.3276,34.335,34.3055,34.3202,20400.0
2014-03-26 13:20:00,46.56,46.58,46.51,46.52,16800.0,34.3202,34.335,34.2834,34.2907,16800.0
2014-03-26 13:25:00,46.51,46.52,46.42,46.42,33000.0,34.2834,34.2907,34.217,34.217,33000.0
2014-03-26 13:30:00,46.42,46.42,46.35,46.38,40000.0,34.217,34.217,34.1654,34.1875,40000.0
2014-03-26 13:35:00,46.38,46.41,46.34,46.39,40300.0,34.1875,34.2097,34.1581,34.1949,40300.0
2014-03-26 13:40:00,46.39,46.4,46.28,46.31,70100.0,34.1949,34.2023,34.1138,34.1359,70100.0
2014-03-26 13:45:00,46.31,46.31,46.23,46.26,83700.0,34.1359,34.1359,34.077,34.0991,83700.0
2014-03-26 13:50:00,46.25,46.29,46.24,46.28,151300.0,34.0917,34.1212,34.0843,34.1138,151300.0
2014-03-26 13:55:00,46.27,46.35,46.26,46.35,52300.0,34.1065,34.1654,34.0991,34.1654,52300.0
2014-03-26 14:00:00,46.35,46.36,46.28,46.31,37700.0,34.1654,34.1728,34.1138,34.1359,37700.0
2014-03-26 14:05:00,46.3,46.38,46.29,46.36,41400.0,34.1286,34.1875,34.1212,34.1728,41400.0
2014-03-26 14:10:00,46.36,46.36,46.28,46.28,34900.0,34.1728,34.1728,34.1138,34.1138,34900.0
2014-03-26 14:15:00,46.27,46.33,46.24,46.28,58000.0,34.1065,34.1507,34.0843,34.1138,58000.0
2014-03-26 14:20:00,46.27,46.39,46.25,46.32,69900.0,34.1065,34.1949,34.0917,34.1433,69900.0
2014-03-26 14:25:00,46.32,46.38,46.29,46.38,41200.0,34.1433,34.1875,34.1212,34.1875,41200.0
2014-03-26 14:30:00,46.38,46.39,46.3,46.34,55900.0,34.1875,34.1949,34.1286,34.1581,55900.0
2014-03-26 14:35:00,46.34,46.36,46.31,46.32,62100.0,34.1581,34.1728,34.1359,34.1433,62100.0
2014-03-26 14:40:00,46.33,46.48,46.33,46.47,55200.0,34.1507,34.2613,34.1507,34.2539,55200.0
2014-03-26 14:45:00,46.48,46.53,46.48,46.51,100100.0,34.2613,34.2981,34.2613,34.2834,100100.0
2014-03-26 14:50:00,46.52,46.58,46.5,46.57,86500.0,34.2907,34.335,34.276,34.3276,86500.0
2014-03-26 14:55:00,46.57,46.65,46.55,46.65,101500.0,34.3276,34.3866,34.3129,34.3866,101500.0
2014-03-26 15:00:00,46.65,46.7,46.64,46.69,152800.0,34.3866,34.4234,34.3792,34.416,152800.0
2014-03-26 15:05:00,46.68,46.77,46.67,46.76,177900.0,34.4087,34.475,34.4013,34.4676,177900.0
2014-03-26 15:10:00,46.76,46.78,46.69,46.7,107600.0,34.4676,34.4824,34.416,34.4234,107600.0
2014-03-26 15:15:00,46.7,46.73,46.64,46.67,137700.0,34.4234,34.4455,34.3792,34.4013,137700.0
2014-03-26 15:20:00,46.68,46.7,46.65,46.69,119000.0,34.4087,34.4234,34.3866,34.416,119000.0
2014-03-26 15:25:00,46.69,46.71,46.65,46.65,155600.0,34.416,34.4308,34.3866,34.3866,155600.0
2014-03-26 15:30:00,46.64,46.67,46.61,46.66,80600.0,34.3792,34.4013,34.3571,34.3939,80600.0
2014-03-26 15:35:00,46.67,46.67,46.61,46.63,80100.0,34.4013,34.4013,34.3571,34.3718,80100.0
2014-03-26 15:40:00,46.63,46.64,46.54,46.57,93500.0,34.3718,34.3792,34.3055,34.3276,93500.0
2014-03-26 15:45:00,46.56,46.59,46.5,46.51,188800.0,34.3202,34.3423,34.276,34.2834,188800.0
2014-03-26 15:50:00,46.5,46.51,46.44,46.45,230500.0,34.276,34.2834,34.2318,34.2391,230500.0
2014-03-26 15:55:00,46.45,46.48,46.39,46.39,458900.0,34.2391,34.2613,34.1949,34.1949,458900.0
2014-03-27 09:30:00,46.45,46.49,46.3,46.4,66900.0,34.2391,34.2686,34.1286,34.2023,66900.0
2014-03-27 09:35:00,46.42,46.44,46.23,46.3,47100.0,34.217,34.2318,34.077,34.1286,47100.0
2014-03-27 09:40:00,46.32,46.37,46.25,46.25,56700.0,34.1433,34.1802,34.0917,34.0917,56700.0
2014-03-27 09:45:00,46.25,46.33,46.24,46.25,74600.0,34.0917,34.1507,34.0843,34.0917,74600.0
2014-03-27 09:50:00,46.24,46.25,46.17,46.21,61100.0,34.0843,34.0917,34.0327,34.0622,61100.0
2014-03-27 09:55:00,46.19,46.22,46.13,46.15,50300.0,34.0475,34.0696,34.0033,34.018,50300.0
2014-03-27 10:00:00,46.15,46.2,46.07,46.19,71200.0,34.018,34.0549,33.959,34.0475,71200.0
2014-03-27 10:05:00,46.18,46.3,46.17,46.3,60300.0,34.0401,34.1286,34.0327,34.1286,60300.0
2014-03-27 10:10:00,46.3,46.33,46.24,46.28,62200.0,34.1286,34.1507,34.0843,34.1138,62200.0
2014-03-27 10:15:00,46.27,46.37,46.27,46.36,61000.0,34.1065,34.1802,34.1065,34.1728,61000.0
2014-03-27 10:20:00,46.37,46.56,46.36,46.55,169000.0,34.1802,34.3202,34.1728,34.3129,169000.0
2014-03-27 10:25:00,46.55,46.62,46.44,46.48,87400.0,34.3129,34.3644,34.2318,34.2613,87400.0
2014-03-27 10:30:00,46.49,46.5,46.4,46.46,74500.0,34.2686,34.276,34.2023,34.2465,74500.0
2014-03-27 10:35:00,46.45,46.52,46.4,46.41,176200.0,34.2391,34.2907,34.2023,34.2097,176200.0
2014-03-27 10:40:00,46.41,46.44,46.31,46.36,47900.0,34.2097,34.2318,34.1359,34.1728,47900.0
2014-03-27 10:45:00,46.35,46.43,46.31,46.39,40700.0,34.1654,34.2244,34.1359,34.1949,40700.0
2014-03-27 10:50:00,46.4,46.42,46.29,46.31,44600.0,34.2023,34.217,34.1212,34.1359,44600.0
2014-03-27 10:55:00,46.3,46.36,46.26,46.31,41800.0,34.1286,34.1728,34.0991,34.1359,41800.0
2014-03-27 11:00:00,46.31,46.32,46.22,46.23,33400.0,34.1359,34.1433,34.0696,34.077,33400.0
2014-03-27 11:05:00,46.23,46.3,46.16,46.16,87400.0,34.077,34.1286,34.0254,34.0254,87400.0
2014-03-27 11:10:00,46.16,46.24,46.12,46.16,33800.0,34.0254,34.0843,33.9959,34.0254,33800.0
2014-03-27 11:15:00,46.16,46.26,46.16,46.26,46300.0,34.0254,34.0991,34.0254,34.0991,46300.0
2014-03-27 11:20:00,46.26,46.32,46.23,46.3,39100.0,34.0991,34.1433,34.077,34.1286,39100.0
2014-03-27 11:25:00,46.31,46.34,46.25,46.28,39400.0,34.1359,34.1581,34.0917,34.1138,39400.0
2014-03-27 11:30:00,46.28,46.3,46.09,46.12,55800.0,34.1138,34.1286,33.9738,33.9959,55800.0
2014-03-27 11:35:00,46.13,46.18,46.07,46.13,68500.0,34.0033,34.0401,33.959,34.0033,68500.0
2014-03-27 11:40:00,46.12,46.12,46.0,46.02,72800.0,33.9959,33.9959,33.9074,33.9222,72800.0
2014-03-27 11:45:00,46.03,46.1,46.03,46.06,34600.0,33.9295,33.9811,33.9295,33.9517,34600.0
2014-03-27 11:50:00,46.06,46.07,46.02,46.04,39000.0,33.9517,33.959,33.9222,33.9369,39000.0
2014-03-27 11:55:00,46.04,46.17,46.03,46.16,25500.0,33.9369,34.0327,33.9295,34.0254,25500.0
2014-03-27 12:00:00,46.16,46.17,46.05,46.08,36400.0,34.0254,34.0327,33.9443,33.9664,36400.0
2014-03-27 12:05:00,46.07,46.08,46.02,46.05,37100.0,33.959,33.9664,33.9222,33.9443,37100.0
2014-03-27 12:10:00,46.04,46.14,46.02,46.13,33300.0,33.9369,34.0106,33.9222,34.0033,33300.0
2014-03-27 12:15:00,46.14,46.21,46.14,46.17,36100.0,34.0106,34.0622,34.0106,34.0327,36100.0
2014-03-27 12:20:00,46.17,46.22,46.15,46.17,27200.0,34.0327,34.0696,34.018,34.0327,27200.0
2014-03-27 12:25:00,46.17,46.2,46.16,46.19,18500.0,34.0327,34.0549,34.0254,34.0475,18500.0
2014-03-27 12:30:00,46.2,46.23,46.15,46.18,48200.0,34.0549,34.077,34.018,34.0401,48200.0
2014-03-27 12:35:00,46.19,46.23,46.17,46.22,27000.0,34.0475,34.077,34.0327,34.0696,27000.0
2014-03-27 12:40:00,46.22,46.23,46.14,46.15,15100.0,34.0696,34.077,34.0106,34.018,15100.0
2014-03-27 12:45:00,46.16,46.22,46.15,46.18,25300.0,34.0254,34.0696,34.018,34.0401,25300.0
2014-03-27 12:50:00,46.17,46.2,46.14,46.17,32900.0,34.0327,34.0549,34.0106,34.0327,32900.0
2014-03-27 12:55:00,46.18,46.21,46.17,46.19,17900.0,34.0401,34.0622,34.0327,34.0475,17900.0
2014-03-27 13:00:00,46.18,46.26,46.14,46.24,27500.0,34.0401,34.0991,34.0106,34.0843,27500.0
2014-03-27 13:05:00,46.24,46.28,46.22,46.26,34000.0,34.0843,34.1138,34.0696,34.0991,34000.0
2014-03-27 13:10:00,46.25,46.28,46.22,46.25,30400.0,34.0917,34.1138,34.0696,34.0917,30400.0
2014-03-27 13:15:00,46.23,46.23,46.18,46.22,18400.0,34.077,34.077,34.0401,34.0696,18400.0
2014-03-27 13:20:00,46.22,46.26,46.19,46.24,21200.0,34.0696,34.0991,34.0475,34.0843,21200.0
2014-03-27 13:25:00,46.24,46.25,46.15,46.18,20200.0,34.0843,34.0917,34.018,34.0401,20200.0
2014-03-27 13:30:00,46.19,46.19,46.14,46.15,25300.0,34.0475,34.0475,34.0106,34.018,25300.0
2014-03-27 13:35:00,46.15,46.16,46.12,46.15,38900.0,34.018,34.0254,33.9959,34.018,38900.0
2014-03-27 13:40:00,46.15,46.18,46.15,46.17,17500.0,34.018,34.0401,34.018,34.0327,17500.0
2014-03-27 13:45:00,46.16,46.18,46.13,46.13,34500.0,34.0254,34.0401,34.0033,34.0033,34500.0
2014-03-27 13:50:00,46.14,46.18,46.13,46.17,24300.0,34.0106,34.0401,34.0033,34.0327,24300.0
2014-03-27 13:55:00,46.17,46.19,46.14,46.18,30400.0,34.0327,34.0475,34.0106,34.0401,30400.0
2014-03-27 14:00:00,46.17,46.18,46.11,46.11,60700.0,34.0327,34.0401,33.9885,33.9885,60700.0
2014-03-27 14:05:00,46.12,46.16,46.11,46.12,30000.0,33.9959,34.0254,33.9885,33.9959,30000.0
2014-03-27 14:10:00,46.12,46.2,46.11,46.19,28900.0,33.9959,34.0549,33.9885,34.0475,28900.0
2014-03-27 14:15:00,46.19,46.2,46.12,46.14,22500.0,34.0475,34.0549,33.9959,34.0106,22500.0
2014-03-27 14:20:00,46.15,46.19,46.14,46.18,31300.0,34.018,34.0475,34.0106,34.0401,31300.0
2014-03-27 14:25:00,46.18,46.26,46.18,46.25,33700.0,34.0401,34.0991,34.0401,34.0917,33700.0
2014-03-27 14:30:00,46.25,46.26,46.19,46.19,38000.0,34.0917,34.0991,34.0475,34.0475,38000.0
2014-03-27 14:35:00,46.19,46.21,46.09,46.09,40500.0,34.0475,34.0622,33.9738,33.9738,40500.0
2014-03-27 14:40:00,46.1,46.15,46.09,46.15,34800.0,33.9811,34.018,33.9738,34.018,34800.0
2014-03-27 14:45:00,46.15,46.17,46.12,46.16,36800.0,34.018,34.0327,33.9959,34.0254,36800.0
2014-03-27 14:50:00,46.16,46.16,46.08,46.09,80700.0,34.0254,34.0254,33.9664,33.9738,80700.0
2014-03-27 14:55:00,46.09,46.15,46.09,46.12,51600.0,33.9738,34.018,33.9738,33.9959,51600.0
2014-03-27 15:00:00,46.12,46.16,46.07,46.09,83000.0,33.9959,34.0254,33.959,33.9738,83000.0
2014-03-27 15:05:00,46.09,46.09,46.04,46.05,72500.0,33.9738,33.9738,33.9369,33.9443,72500.0
2014-03-27 15:10:00,46.06,46.12,46.05,46.05,66000.0,33.9517,33.9959,33.9443,33.9443,66000.0
2014-03-27 15:15:00,46.05,46.13,46.04,46.05,66300.0,33.9443,34.0033,33.9369,33.9443,66300.0
2014-03-27 15:20:00,46.06,46.13,46.05,46.13,62700.0,33.9517,34.0033,33.9443,34.0033,62700.0
2014-03-27 15:25:00,46.13,46.16,46.12,46.12,65700.0,34.0033,34.0254,33.9959,33.9959,65700.0
2014-03-27 15:30:00,46.13,46.14,46.09,46.12,56000.0,34.0033,34.0106,33.9738,33.9959,56000.0
2014-03-27 15:35:00,46.12,46.19,46.11,46.19,65100.0,33.9959,34.0475,33.9885,34.0475,65100.0
2014-03-27 15:40:00,46.19,46.19,46.14,46.14,56100.0,34.0475,34.0475,34.0106,34.0106,56100.0
2014-03-27 15:45:00,46.14,46.14,46.08,46.1,74000.0,34.0106,34.0106,33.9664,33.9811,74000.0
2014-03-27 15:50:00,46.09,46.13,46.03,46.12,255900.0,33.9738,34.0033,33.9295,33.9959,255900.0
2014-03-27 15:55:00,46.12,46.13,46.05,46.08,323300.0,33.9959,34.0033,33.9443,33.9664,323300.0
2014-03-28 09:30:00,46.23,46.34,46.12,46.27,124600.0,34.077,34.1581,33.9959,34.1065,124600.0
2014-03-28 09:35:00,46.3,46.51,46.27,46.49,38900.0,34.1286,34.2834,34.1065,34.2686,38900.0
2014-03-28 09:40:00,46.47,46.58,46.42,46.58,43100.0,34.2539,34.335,34.217,34.335,43100.0
2014-03-28 09:45:00,46.58,46.68,46.55,46.66,66300.0,34.335,34.4087,34.3129,34.3939,66300.0
2014-03-28 09:50:00,46.66,46.76,46.65,46.75,80000.0,34.3939,34.4676,34.3866,34.4603,80000.0
2014-03-28 09:55:00,46.77,46.84,46.7,46.83,104800.0,34.475,34.5266,34.4234,34.5192,104800.0
2014-03-28 10:00:00,46.83,46.98,46.8,46.95,113700.0,34.5192,34.6298,34.4971,34.6077,113700.0
2014-03-28 10:05:00,46.95,47.05,46.93,47.01,133800.0,34.6077,34.6814,34.593,34.6519,133800.0
2014-03-28 10:10:00,47.0,47.01,46.92,46.96,67200.0,34.6446,34.6519,34.5856,34.6151,67200.0
2014-03-28 10:15:00,46.96,46.96,46.87,46.89,42000.0,34.6151,34.6151,34.5487,34.5635,42000.0
2014-03-28 10:20:00,46.89,46.99,46.88,46.99,95000.0,34.5635,34.6372,34.5561,34.6372,95000.0
2014-03-28 10:25:00,46.99,47.0,46.94,46.98,68000.0,34.6372,34.6446,34.6003,34.6298,68000.0
2014-03-28 10:30:00,46.99,47.04,46.97,47.01,80100.0,34.6372,34.674,34.6224,34.6519,80100.0
2014-03-28 10:35:00,47.02,47.06,46.98,47.03,55200.0,34.6593,34.6888,34.6298,34.6667,55200.0
2014-03-28 10:40:00,47.02,47.04,46.96,46.98,83700.0,34.6593,34.674,34.6151,34.6298,83700.0
2014-03-28 10:45:00,46.98,47.0,46.96,46.98,35400.0,34.6298,34.6446,34.6151,34.6298,35400.0
2014-03-28 10:50:00,46.99,47.01,46.95,46.95,75200.0,34.6372,34.6519,34.6077,34.6077,75200.0
2014-03-28 10:55:00,46.96,47.01,46.95,47.01,31100.0,34.6151,34.6519,34.6077,34.6519,31100.0
2014-03-28 11:00:00,47.01,47.01,46.94,46.97,48900.0,34.6519,34.6519,34.6003,34.6224,48900.0
2014-03-28 11:05:00,46.97,46.98,46.94,46.98,35400.0,34.6224,34.6298,34.6003,34.6298,35400.0
2014-03-28 11:10:00,46.98,47.01,46.95,46.95,30900.0,34.6298,34.6519,34.6077,34.6077,30900.0
2014-03-28 11:15:00,46.95,46.98,46.93,46.97,49800.0,34.6077,34.6298,34.593,34.6224,49800.0
2014-03-28 11:20:00,46.97,47.0,46.96,46.96,16600.0,34.6224,34.6446,34.6151,34.6151,16600.0
2014-03-28 11:25:00,46.97,46.97,46.95,46.96,47500.0,34.6224,34.6224,34.6077,34.6151,47500.0
2014-03-28 11:30:00,46.95,46.98,46.94,46.96,67100.0,34.6077,34.6298,34.6003,34.6151,67100.0
2014-03-28 11:35:00,46.95,46.96,46.91,46.93,42200.0,34.6077,34.6151,34.5782,34.593,42200.0
2014-03-28 11:40:00,46.93,46.94,46.9,46.91,18100.0,34.593,34.6003,34.5708,34.5782,18100.0
2014-03-28 11:45:00,46.91,46.91,46.81,46.83,40600.0,34.5782,34.5782,34.5045,34.5192,40600.0
2014-03-28 11:50:00,46.84,46.87,46.8,46.82,29300.0,34.5266,34.5487,34.4971,34.5119,29300.0
2014-03-28 11:55:00,46.8,46.86,46.77,46.83,33700.0,34.4971,34.5414,34.475,34.5192,33700.0
2014-03-28 12:00:00,46.84,46.85,46.82,46.82,31300.0,34.5266,34.534,34.5119,34.5119,31300.0
2014-03-28 12:05:00,46.81,46.88,46.8,46.86,27100.0,34.5045,34.5561,34.4971,34.5414,27100.0
2014-03-28 12:10:00,46.85,46.88,46.83,46.84,22600.0,34.534,34.5561,34.5192,34.5266,22600.0
2014-03-28 12:15:00,46.84,46.86,46.81,46.86,25300.0,34.5266,34.5414,34.5045,34.5414,25300.0
2014-03-28 12:20:00,46.85,46.86,46.82,46.82,28500.0,34.534,34.5414,34.5119,34.5119,28500.0
2014-03-28 12:25:00,46.82,46.82,46.76,46.77,25600.0,34.5119,34.5119,34.4676,34.475,25600.0
2014-03-28 12:30:00,46.77,46.84,46.77,46.84,24600.0,34.475,34.5266,34.475,34.5266,24600.0
2014-03-28 12:35:00,46.83,46.85,46.77,46.8,20700.0,34.5192,34.534,34.475,34.4971,20700.0
2014-03-28 12:40:00,46.79,46.82,46.78,46.79,16200.0,34.4898,34.5119,34.4824,34.4898,16200.0
2014-03-28 12:45:00,46.78,46.83,46.78,46.83,17800.0,34.4824,34.5192,34.4824,34.5192,17800.0
2014-03-28 12:50:00,46.83,46.84,46.75,46.77,36100.0,34.5192,34.5266,34.4603,34.475,36100.0
2014-03-28 12:55:00,46.77,46.77,46.71,46.73,12000.0,34.475,34.475,34.4308,34.4455,12000.0
2014-03-28 13:00:00,46.73,46.76,46.68,46.72,24700.0,34.4455,34.4676,34.4087,34.4382,24700.0
2014-03-28 13:05:00,46.72,46.73,46.68,46.68,14500.0,34.4382,34.4455,34.4087,34.4087,14500.0
2014-03-28 13:10:00,46.68,46.7,46.61,46.62,44800.0,34.4087,34.4234,34.3571,34.3644,44800.0
2014-03-28 13:15:00,46.62,46.64,46.59,46.63,14900.0,34.3644,34.3792,34.3423,34.3718,14900.0
2014-03-28 13:20:00,46.62,46.72,46.62,46.71,36300.0,34.3644,34.4382,34.3644,34.4308,36300.0
2014-03-28 13:25:00,46.71,46.71,46.66,46.69,17700.0,34.4308,34.4308,34.3939,34.416,17700.0
2014-03-28 13:30:00,46.69,46.7,46.65,46.7,22600.0,34.416,34.4234,34.3866,34.4234,22600.0
2014-03-28 13:35:00,46.7,46.75,46.7,46.75,22600.0,34.4234,34.4603,34.4234,34.4603,22600.0
2014-03-28 13:40:00,46.75,46.81,46.74,46.81,33500.0,34.4603,34.5045,34.4529,34.5045,33500.0
2014-03-28 13:45:00,46.8,46.8,46.74,46.75,21800.0,34.4971,34.4971,34.4529,34.4603,21800.0
2014-03-28 13:50:00,46.74,46.77,46.73,46.74,19300.0,34.4529,34.475,34.4455,34.4529,19300.0
2014-03-28 13:55:00,46.73,46.73,46.68,46.71,34400.0,34.4455,34.4455,34.4087,34.4308,34400.0
2014-03-28 14:00:00,46.7,46.71,46.67,46.68,35900.0,34.4234,34.4308,34.4013,34.4087,35900.0
2014-03-28 14:05:00,46.67,46.67,46.58,46.59,37200.0,34.4013,34.4013,34.335,34.3423,37200.0
2014-03-28 14:10:00,46.6,46.6,46.53,46.56,101500.0,34.3497,34.3497,34.2981,34.3202,101500.0
2014-03-28 14:15:00,46.56,46.57,46.42,46.43,68000.0,34.3202,34.3276,34.217,34.2244,68000.0
2014-03-28 14:20:00,46.43,46.55,46.41,46.55,54800.0,34.2244,34.3129,34.2097,34.3129,54800.0
2014-03-28 14:25:00,46.55,46.62,46.55,46.62,24900.0,34.3129,34.3644,34.3129,34.3644,24900.0
2014-03-28 14:30:00,46.62,46.62,46.6,46.62,19000.0,34.3644,34.3644,34.3497,34.3644,19000.0
2014-03-28 14:35:00,46.62,46.63,46.54,46.58,30800.0,34.3644,34.3718,34.3055,34.335,30800.0
2014-03-28 14:40:00,46.58,46.62,46.53,46.56,23500.0,34.335,34.3644,34.2981,34.3202,23500.0
2014-03-28 14:45:00,46.56,46.58,46.51,46.58,42700.0,34.3202,34.335,34.2834,34.335,42700.0
2014-03-28 14:50:00,46.58,46.62,46.58,46.6,32400.0,34.335,34.3644,34.335,34.3497,32400.0
2014-03-28 14:55:00,46.6,46.62,46.57,46.62,26100.0,34.3497,34.3644,34.3276,34.3644,26100.0
2014-03-28 15:00:00,46.62,46.64,46.59,46.6,30900.0,34.3644,34.3792,34.3423,34.3497,30900.0
2014-03-28 15:05:00,46.6,46.6,46.51,46.51,43100.0,34.3497,34.3497,34.2834,34.2834,43100.0
2014-03-28 15:10:00,46.51,46.52,46.47,46.48,33200.0,34.2834,34.2907,34.2539,34.2613,33200.0
2014-03-28 15:15:00,46.47,46.57,46.44,46.56,55500.0,34.2539,34.3276,34.2318,34.3202,55500.0
2014-03-28 15:20:00,46.57,46.59,46.55,46.56,37500.0,34.3276,34.3423,34.3129,34.3202,37500.0
2014-03-28 15:25:00,46.57,46.58,46.55,46.56,52900.0,34.3276,34.335,34.3129,34.3202,52900.0
2014-03-28 15:30:00,46.56,46.57,46.52,46.55,47700.0,34.3202,34.3276,34.2907,34.3129,47700.0
2014-03-28 15:35:00,46.56,46.57,46.53,46.53,57000.0,34.3202,34.3276,34.2981,34.2981,57000.0
2014-03-28 15:40:00,46.53,46.59,46.53,46.55,57600.0,34.2981,34.3423,34.2981,34.3129,57600.0
2014-03-28 15:45:00,46.55,46.56,46.5,46.55,63100.0,34.3129,34.3202,34.276,34.3129,63100.0
2014-03-28 15:50:00,46.55,46.58,46.54,46.56,114200.0,34.3129,34.335,34.3055,34.3202,114200.0
2014-03-28 15:55:00,46.56,46.63,46.55,46.63,257400.0,34.3202,34.3718,34.3129,34.3718,257400.0
2014-03-31 09:30:00,47.06,47.15,46.86,47.01,124900.0,34.6888,34.7551,34.5414,34.6519,124900.0
2014-03-31 09:35:00,47.03,47.06,46.9,47.04,41300.0,34.6667,34.6888,34.5708,34.674,41300.0
2014-03-31 09:40:00,47.04,47.08,46.95,46.95,38400.0,34.674,34.7035,34.6077,34.6077,38400.0
2014-03-31 09:45:00,46.95,47.05,46.92,46.95,72800.0,34.6077,34.6814,34.5856,34.6077,72800.0
2014-03-31 09:50:00,46.95,47.14,46.95,47.03,69600.0,34.6077,34.7477,34.6077,34.6667,69600.0
2014-03-31 09:55:00,47.03,47.06,46.94,46.99,73800.0,34.6667,34.6888,34.6003,34.6372,73800.0
2014-03-31 10:00:00,47.0,47.02,46.98,47.01,53300.0,34.6446,34.6593,34.6298,34.6519,53300.0
2014-03-31 10:05:00,47.0,47.02,46.91,47.0,69600.0,34.6446,34.6593,34.5782,34.6446,69600.0
2014-03-31 10:10:00,47.01,47.01,46.92,46.93,52500.0,34.6519,34.6519,34.5856,34.593,52500.0
2014-03-31 10:15:00,46.94,46.99,46.9,46.91,63700.0,34.6003,34.6372,34.5708,34.5782,63700.0
2014-03-31 10:20:00,46.9,46.99,46.88,46.97,51400.0,34.5708,34.6372,34.5561,34.6224,51400.0
2014-03-31 10:25:00,46.98,47.0,46.91,46.93,50400.0,34.6298,34.6446,34.5782,34.593,50400.0
2014-03-31 10:30:00,46.93,47.02,46.93,47.01,41500.0,34.593,34.6593,34.593,34.6519,41500.0
2014-03-31 10:35:00,47.0,47.02,46.9,46.9,22600.0,34.6446,34.6593,34.5708,34.5708,22600.0
2014-03-31 10:40:00,46.91,47.08,46.91,47.03,60900.0,34.5782,34.7035,34.5782,34.6667,60900.0
2014-03-31 10:45:00,47.04,47.1,47.04,47.09,61400.0,34.674,34.7183,34.674,34.7109,61400.0
2014-03-31 10:50:00,47.09,47.16,47.09,47.11,44100.0,34.7109,34.7625,34.7109,34.7256,44100.0
2014-03-31 10:55:00,47.11,47.11,47.04,47.07,22100.0,34.7256,34.7256,34.674,34.6962,22100.0
2014-03-31 11:00:00,47.06,47.07,47.01,47.06,32800.0,34.6888,34.6962,34.6519,34.6888,32800.0
2014-03-31 11:05:00,47.06,47.1,47.05,47.06,34800.0,34.6888,34.7183,34.6814,34.6888,34800.0
2014-03-31 11:10:00,47.07,47.07,47.02,47.07,26900.0,34.6962,34.6962,34.6593,34.6962,26900.0
2014-03-31 11:15:00,47.07,47.15,47.07,47.13,34400.0,34.6962,34.7551,34.6962,34.7404,34400.0
2014-03-31 11:20:00,47.13,47.14,47.0,47.0,55100.0,34.7404,34.7477,34.6446,34.6446,55100.0
2014-03-31 11:25:00,47.0,47.04,46.98,47.03,18400.0,34.6446,34.674,34.6298,34.6667,18400.0
2014-03-31 11:30:00,47.02,47.06,46.98,47.0,22100.0,34.6593,34.6888,34.6298,34.6446,22100.0
2014-03-31 11:35:00,47.01,47.02,46.97,46.99,37300.0,34.6519,34.6593,34.6224,34.6372,37300.0
2014-03-31 11:40:00,46.99,47.05,46.99,47.02,17000.0,34.6372,34.6814,34.6372,34.6593,17000.0
2014-03-31 11:45:00,47.01,47.07,47.01,47.06,17800.0,34.6519,34.6962,34.6519,34.6888,17800.0
2014-03-31 11:50:00,47.06,47.12,47.05,47.11,21200.0,34.6888,34.733,34.6814,34.7256,21200.0
2014-03-31 11:55:00,47.12,47.15,47.08,47.14,52100.0,34.733,34.7551,34.7035,34.7477,52100.0
2014-03-31 12:00:00,47.14,47.19,47.13,47.17,27800.0,34.7477,34.7846,34.7404,34.7699,27800.0
2014-03-31 12:05:00,47.16,47.25,47.14,47.24,48300.0,34.7625,34.8288,34.7477,34.8215,48300.0
2014-03-31 12:10:00,47.23,47.3,47.23,47.28,58700.0,34.8141,34.8657,34.8141,34.8509,58700.0
2014-03-31 12:15:00,47.28,47.3,47.25,47.28,39800.0,34.8509,34.8657,34.8288,34.8509,39800.0
2014-03-31 12:20:00,47.29,47.34,47.29,47.32,26600.0,34.8583,34.8952,34.8583,34.8804,26600.0
2014-03-31 12:25:00,47.32,47.35,47.27,47.31,44900.0,34.8804,34.9025,34.8436,34.8731,44900.0
2014-03-31 12:30:00,47.31,47.33,47.28,47.28,31600.0,34.8731,34.8878,34.8509,34.8509,31600.0
2014-03-31 12:35:00,47.28,47.32,47.25,47.26,29500.0,34.8509,34.8804,34.8288,34.8362,29500.0
2014-03-31 12:40:00,47.26,47.28,47.25,47.26,18700.0,34.8362,34.8509,34.8288,34.8362,18700.0
2014-03-31 12:45:00,47.26,47.38,47.25,47.38,72200.0,34.8362,34.9247,34.8288,34.9247,72200.0
2014-03-31 12:50:00,47.38,47.44,47.36,47.43,83600.0,34.9247,34.9689,34.9099,34.9615,83600.0
2014-03-31 12:55:00,47.43,47.44,47.39,47.42,35900.0,34.9615,34.9689,34.932,34.9541,35900.0
2014-03-31 13:00:00,47.42,47.43,47.34,47.35,45000.0,34.9541,34.9615,34.8952,34.9025,45000.0
2014-03-31 13:05:00,47.34,47.38,47.34,47.37,31800.0,34.8952,34.9247,34.8952,34.9173,31800.0
2014-03-31 13:10:00,47.38,47.38,47.32,47.34,21400.0,34.9247,34.9247,34.8804,34.8952,21400.0
2014-03-31 13:15:00,47.34,47.39,47.34,47.39,22900.0,34.8952,34.932,34.8952,34.932,22900.0
2014-03-31 13:20:00,47.38,47.4,47.36,47.37,50100.0,34.9247,34.9394,34.9099,34.9173,50100.0
2014-03-31 13:25:00,47.36,47.38,47.35,47.35,31800.0,34.9099,34.9247,34.9025,34.9025,31800.0
2014-03-31 13:30:00,47.34,47.37,47.34,47.34,29700.0,34.8952,34.9173,34.8952,34.8952,29700.0
2014-03-31 13:35:00,47.35,47.35,47.26,47.28,33900.0,34.9025,34.9025,34.8362,34.8509,33900.0
2014-03-31 13:40:00,47.28,47.32,47.27,47.32,12900.0,34.8509,34.8804,34.8436,34.8804,12900.0
2014-03-31 13:45:00,47.31,47.33,47.26,47.27,23200.0,34.8731,34.8878,34.8362,34.8436,23200.0
2014-03-31 13:50:00,47.27,47.3,47.23,47.29,62700.0,34.8436,34.8657,34.8141,34.8583,62700.0
2014-03-31 13:55:00,47.29,47.3,47.22,47.24,38000.0,34.8583,34.8657,34.8067,34.8215,38000.0
2014-03-31 14:00:00,47.24,47.28,47.24,47.26,23000.0,34.8215,34.8509,34.8215,34.8362,23000.0
2014-03-31 14:05:00,47.25,47.28,47.25,47.26,17500.0,34.8288,34.8509,34.8288,34.8362,17500.0
2014-03-31 14:10:00,47.27,47.3,47.26,47.27,24400.0,34.8436,34.8657,34.8362,34.8436,24400.0
2014-03-31 14:15:00,47.26,47.32,47.26,47.3,44800.0,34.8362,34.8804,34.8362,34.8657,44800.0
2014-03-31 14:20:00,47.3,47.3,47.25,47.25,15200.0,34.8657,34.8657,34.8288,34.8288,15200.0
2014-03-31 14:25:00,47.25,47.26,47.24,47.25,40900.0,34.8288,34.8362,34.8215,34.8288,40900.0
2014-03-31 14:30:00,47.25,47.26,47.23,47.26,32700.0,34.8288,34.8362,34.8141,34.8362,32700.0
2014-03-31 14:35:00,47.26,47.3,47.26,47.3,26900.0,34.8362,34.8657,34.8362,34.8657,26900.0
2014-03-31 14:40:00,47.3,47.31,47.29,47.29,19800.0,34.8657,34.8731,34.8583,34.8583,19800.0
2014-03-31 14:45:00,47.3,47.33,47.3,47.31,37000.0,34.8657,34.8878,34.8657,34.8731,37000.0
2014-03-31 14:50:00,47.32,47.33,47.29,47.29,26700.0,34.8804,34.8878,34.8583,34.8583,26700.0
2014-03-31 14:55:00,47.29,47.33,47.27,47.29,37700.0,34.8583,34.8878,34.8436,34.8583,37700.0
2014-03-31 15:00:00,47.28,47.29,47.26,47.26,38900.0,34.8509,34.8583,34.8362,34.8362,38900.0
2014-03-31 15:05:00,47.26,47.28,47.22,47.23,26700.0,34.8362,34.8509,34.8067,34.8141,26700.0
2014-03-31 15:10:00,47.23,47.25,47.22,47.23,33300.0,34.8141,34.8288,34.8067,34.8141,33300.0
2014-03-31 15:15:00,47.22,47.27,47.21,47.25,62500.0,34.8067,34.8436,34.7993,34.8288,62500.0
2014-03-31 15:20:00,47.25,47.26,47.23,47.23,28900.0,34.8288,34.8362,34.8141,34.8141,28900.0
2014-03-31 15:25:00,47.23,47.28,47.23,47.27,37100.0,34.8141,34.8509,34.8141,34.8436,37100.0
2014-03-31 15:30:00,47.27,47.3,47.26,47.27,76600.0,34.8436,34.8657,34.8362,34.8436,76600.0
2014-03-31 15:35:00,47.28,47.29,47.25,47.25,88600.0,34.8509,34.8583,34.8288,34.8288,88600.0
2014-03-31 15:40:00,47.24,47.25,47.2,47.21,65700.0,34.8215,34.8288,34.792,34.7993,65700.0
2014-03-31 15:45:00,47.21,47.24,47.17,47.17,115400.0,34.7993,34.8215,34.7699,34.7699,115400.0
2014-03-31 15:50:00,47.17,47.19,47.15,47.17,153300.0,34.7699,34.7846,34.7551,34.7699,153300.0
2014-03-31 15:55:00,47.17,47.18,47.13,47.15,231600.0,34.7699,34.7772,34.7404,34.7551,231600.0
2014-04-01 09:30:00,47.32,47.34,47.12,47.18,102900.0,34.8804,34.8952,34.733,34.7772,102900.0
2014-04-01 09:35:00,47.16,47.24,47.16,47.19,59500.0,34.7625,34.8215,34.7625,34.7846,59500.0
2014-04-01 09:40:00,47.18,47.3,47.13,47.25,53900.0,34.7772,34.8657,34.7404,34.8288,53900.0
2014-04-01 09:45:00,47.25,47.38,47.24,47.36,32500.0,34.8288,34.9247,34.8215,34.9099,32500.0
2014-04-01 09:50:00,47.36,47.39,47.35,47.35,34600.0,34.9099,34.932,34.9025,34.9025,34600.0
2014-04-01 09:55:00,47.35,47.4,47.33,47.38,42200.0,34.9025,34.9394,34.8878,34.9247,42200.0
2014-04-01 10:00:00,47.37,47.41,47.35,47.38,36800.0,34.9173,34.9468,34.9025,34.9247,36800.0
2014-04-01 10:05:00,47.39,47.42,47.35,47.41,39900.0,34.932,34.9541,34.9025,34.9468,39900.0
2014-04-01 10:10:00,47.42,47.47,47.35,47.35,91700.0,34.9541,34.991,34.9025,34.9025,91700.0
2014-04-01 10:15:00,47.35,47.39,47.33,47.38,55600.0,34.9025,34.932,34.8878,34.9247,55600.0
2014-04-01 10:20:00,47.39,47.43,47.36,47.42,29500.0,34.932,34.9615,34.9099,34.9541,29500.0
2014-04-01 10:25:00,47.41,47.41,47.33,47.37,56100.0,34.9468,34.9468,34.8878,34.9173,56100.0
2014-04-01 10:30:00,47.38,47.45,47.38,47.43,30300.0,34.9247,34.9763,34.9247,34.9615,30300.0
2014-04-01 10:35:00,47.42,47.47,47.42,47.44,66500.0,34.9541,34.991,34.9541,34.9689,66500.0
2014-04-01 10:40:00,47.44,47.46,47.44,47.44,27000.0,34.9689,34.9836,34.9689,34.9689,27000.0
2014-04-01 10:45:00,47.44,47.45,47.36,47.37,36200.0,34.9689,34.9763,34.9099,34.9173,36200.0
2014-04-01 10:50:00,47.38,47.43,47.36,47.39,36900.0,34.9247,34.9615,34.9099,34.932,36900.0
2014-04-01 10:55:00,47.39,47.42,47.36,47.36,34900.0,34.932,34.9541,34.9099,34.9099,34900.0
2014-04-01 11:00:00,47.36,47.37,47.32,47.34,50400.0,34.9099,34.9173,34.8804,34.8952,50400.0
2014-04-01 11:05:00,47.33,47.34,47.32,47.33,19600.0,34.8878,34.8952,34.8804,34.8878,19600.0
2014-04-01 11:10:00,47.32,47.34,47.31,47.34,32100.0,34.8804,34.8952,34.8731,34.8952,32100.0
2014-04-01 11:15:00,47.33,47.36,47.32,47.34,27400.0,34.8878,34.9099,34.8804,34.8952,27400.0
2014-04-01 11:20:00,47.34,47.36,47.33,47.33,14400.0,34.8952,34.9099,34.8878,34.8878,14400.0
2014-04-01 11:25:00,47.33,47.34,47.31,47.33,24000.0,34.8878,34.8952,34.8731,34.8878,24000.0
2014-04-01 11:30:00,47.33,47.37,47.31,47.36,28600.0,34.8878,34.9173,34.8731,34.9099,28600.0
2014-04-01 11:35:00,47.37,47.4,47.36,47.37,29900.0,34.9173,34.9394,34.9099,34.9173,29900.0
2014-04-01 11:40:00,47.37,47.38,47.34,47.37,28100.0,34.9173,34.9247,34.8952,34.9173,28100.0
2014-04-01 11:45:00,47.37,47.39,47.35,47.35,22200.0,34.9173,34.932,34.9025,34.9025,22200.0
2014-04-01 11:50:00,47.34,47.38,47.33,47.37,12200.0,34.8952,34.9247,34.8878,34.9173,12200.0
2014-04-01 11:55:00,47.36,47.36,47.28,47.3,36700.0,34.9099,34.9099,34.8509,34.8657,36700.0
2014-04-01 12:00:00,47.29,47.29,47.19,47.27,122000.0,34.8583,34.8583,34.7846,34.8436,122000.0
2014-04-01 12:05:00,47.26,47.29,47.23,47.25,87800.0,34.8362,34.8583,34.8141,34.8288,87800.0
2014-04-01 12:10:00,47.26,47.26,47.2,47.22,53200.0,34.8362,34.8362,34.792,34.8067,53200.0
2014-04-01 12:15:00,47.22,47.28,47.21,47.27,77500.0,34.8067,34.8509,34.7993,34.8436,77500.0
2014-04-01 12:20:00,47.27,47.28,47.19,47.21,83500.0,34.8436,34.8509,34.7846,34.7993,83500.0
2014-04-01 12:25:00,47.2,47.25,47.19,47.25,18000.0,34.792,34.8288,34.7846,34.8288,18000.0
2014-04-01 12:30:00,47.25,47.27,47.22,47.22,25400.0,34.8288,34.8436,34.8067,34.8067,25400.0
2014-04-01 12:35:00,47.23,47.23,47.21,47.22,18500.0,34.8141,34.8141,34.7993,34.8067,18500.0
2014-04-01 12:40:00,47.21,47.25,47.18,47.24,48400.0,34.7993,34.8288,34.7772,34.8215,48400.0
2014-04-01 12:45:00,47.23,47.25,47.22,47.25,39700.0,34.8141,34.8288,34.8067,34.8288,39700.0
2014-04-01 12:50:00,47.24,47.25,47.22,47.24,82900.0,34.8215,34.8288,34.8067,34.8215,82900.0
2014-04-01 12:55:00,47.23,47.25,47.21,47.22,49500.0,34.8141,34.8288,34.7993,34.8067,49500.0
2014-04-01 13:00:00,47.21,47.23,47.17,47.21,64400.0,34.7993,34.8141,34.7699,34.7993,64400.0
2014-04-01 13:05:00,47.22,47.22,47.18,47.2,21600.0,34.8067,34.8067,34.7772,34.792,21600.0
2014-04-01 13:10:00,47.2,47.24,47.18,47.18,26600.0,34.792,34.8215,34.7772,34.7772,26600.0
2014-04-01 13:15:00,47.18,47.2,47.18,47.18,16700.0,34.7772,34.792,34.7772,34.7772,16700.0
2014-04-01 13:20:00,47.19,47.2,47.18,47.2,21600.0,34.7846,34.792,34.7772,34.792,21600.0
2014-04-01 13:25:00,47.19,47.23,47.17,47.23,40600.0,34.7846,34.8141,34.7699,34.8141,40600.0
2014-04-01 13:30:00,47.22,47.23,47.19,47.19,18100.0,34.8067,34.8141,34.7846,34.7846,18100.0
2014-04-01 13:35:00,47.2,47.21,47.19,47.21,43100.0,34.792,34.7993,34.7846,34.7993,43100.0
2014-04-01 13:40:00,47.21,47.24,47.2,47.23,32000.0,34.7993,34.8215,34.792,34.8141,32000.0
2014-04-01 13:45:00,47.22,47.25,47.19,47.24,33300.0,34.8067,34.8288,34.7846,34.8215,33300.0
2014-04-01 13:50:00,47.24,47.25,47.23,47.24,26200.0,34.8215,34.8288,34.8141,34.8215,26200.0
2014-04-01 13:55:00,47.24,47.25,47.23,47.25,15700.0,34.8215,34.8288,34.8141,34.8288,15700.0
2014-04-01 14:00:00,47.25,47.25,47.24,47.25,18800.0,34.8288,34.8288,34.8215,34.8288,18800.0
2014-04-01 14:05:00,47.25,47.26,47.24,47.25,27600.0,34.8288,34.8362,34.8215,34.8288,27600.0
2014-04-01 14:10:00,47.25,47.28,47.25,47.26,59300.0,34.8288,34.8509,34.8288,34.8362,59300.0
2014-04-01 14:15:00,47.26,47.29,47.26,47.29,32100.0,34.8362,34.8583,34.8362,34.8583,32100.0
2014-04-01 14:20:00,47.29,47.31,47.28,47.3,55700.0,34.8583,34.8731,34.8509,34.8657,55700.0
2014-04-01 14:25:00,47.3,47.32,47.28,47.31,22800.0,34.8657,34.8804,34.8509,34.8731,22800.0
2014-04-01 14:30:00,47.32,47.32,47.3,47.31,36600.0,34.8804,34.8804,34.8657,34.8731,36600.0
2014-04-01 14:35:00,47.32,47.32,47.31,47.31,4700.0,34.8804,34.8804,34.8731,34.8731,4700.0
2014-04-01 14:40:00,47.32,47.32,47.3,47.3,30900.0,34.8804,34.8804,34.8657,34.8657,30900.0
2014-04-01 14:45:00,47.3,47.33,47.3,47.32,43700.0,34.8657,34.8878,34.8657,34.8804,43700.0
2014-04-01 14:50:00,47.32,47.33,47.32,47.33,33900.0,34.8804,34.8878,34.8804,34.8878,33900.0
2014-04-01 14:55:00,47.33,47.33,47.31,47.32,44700.0,34.8878,34.8878,34.8731,34.8804,44700.0
2014-04-01 15:00:00,47.32,47.33,47.32,47.33,11700.0,34.8804,34.8878,34.8804,34.8878,11700.0
2014-04-01 15:05:00,47.33,47.35,47.32,47.34,75800.0,34.8878,34.9025,34.8804,34.8952,75800.0
2014-04-01 15:10:00,47.34,47.36,47.34,47.36,49600.0,34.8952,34.9099,34.8952,34.9099,49600.0
2014-04-01 15:15:00,47.35,47.36,47.35,47.35,33500.0,34.9025,34.9099,34.9025,34.9025,33500.0
2014-04-01 15:20:00,47.36,47.36,47.35,47.35,43700.0,34.9099,34.9099,34.9025,34.9025,43700.0
2014-04-01 15:25:00,47.36,47.4,47.35,47.4,127500.0,34.9099,34.9394,34.9025,34.9394,127500.0
2014-04-01 15:30:00,47.39,47.4,47.37,47.38,125600.0,34.932,34.9394,34.9173,34.9247,125600.0
2014-04-01 15:35:00,47.38,47.38,47.37,47.38,87800.0,34.9247,34.9247,34.9173,34.9247,87800.0
2014-04-01 15:40:00,47.37,47.39,47.37,47.39,119200.0,34.9173,34.932,34.9173,34.932,119200.0
2014-04-01 15:45:00,47.39,47.41,47.38,47.41,148200.0,34.932,34.9468,34.9247,34.9468,148200.0
2014-04-01 15:50:00,47.41,49.77,47.41,47.44,415500.0,34.9468,36.6864,34.9468,34.9689,415500.0
2014-04-01 15:55:00,47.45,47.57,47.44,47.52,837800.0,34.9763,35.0647,34.9689,35.0279,837800.0
2014-04-02 09:30:00,47.51,47.69,47.51,47.6,151800.0,35.0205,35.1532,35.0205,35.0868,151800.0
2014-04-02 09:35:00,47.6,47.73,47.57,47.65,99900.0,35.0868,35.1826,35.0647,35.1237,99900.0
2014-04-02 09:40:00,47.65,47.73,47.64,47.73,52600.0,35.1237,35.1826,35.1163,35.1826,52600.0
2014-04-02 09:45:00,47.72,47.83,47.72,47.79,65700.0,35.1753,35.2564,35.1753,35.2269,65700.0
2014-04-02 09:50:00,47.8,47.86,47.74,47.85,55100.0,35.2342,35.2785,35.19,35.2711,55100.0
2014-04-02 09:55:00,47.85,47.85,47.65,47.69,89500.0,35.2711,35.2711,35.1237,35.1532,89500.0
2014-04-02 10:00:00,47.69,47.74,47.65,47.71,69700.0,35.1532,35.19,35.1237,35.1679,69700.0
2014-04-02 10:05:00,47.71,47.76,47.65,47.75,39600.0,35.1679,35.2048,35.1237,35.1974,39600.0
2014-04-02 10:10:00,47.75,47.75,47.68,47.68,39400.0,35.1974,35.1974,35.1458,35.1458,39400.0
2014-04-02 10:15:00,47.67,47.72,47.65,47.72,33600.0,35.1384,35.1753,35.1237,35.1753,33600.0
2014-04-02 10:20:00,47.71,47.77,47.71,47.74,18500.0,35.1679,35.2121,35.1679,35.19,18500.0
2014-04-02 10:25:00,47.75,47.83,47.75,47.83,21600.0,35.1974,35.2564,35.1974,35.2564,21600.0
2014-04-02 10:30:00,47.83,47.86,47.81,47.82,53000.0,35.2564,35.2785,35.2416,35.249,53000.0
2014-04-02 10:35:00,47.81,47.87,47.8,47.86,26700.0,35.2416,35.2858,35.2342,35.2785,26700.0
2014-04-02 10:40:00,47.86,47.94,47.86,47.91,38700.0,35.2785,35.3374,35.2785,35.3153,38700.0
2014-04-02 10:45:00,47.9,47.93,47.84,47.84,32600.0,35.308,35.3301,35.2637,35.2637,32600.0
2014-04-02 10:50:00,47.85,47.91,47.84,47.9,33400.0,35.2711,35.3153,35.2637,35.308,33400.0
2014-04-02 10:55:00,47.9,47.95,47.9,47.95,57800.0,35.308,35.3448,35.308,35.3448,57800.0
2014-04-02 11:00:00,47.95,47.97,47.9,47.9,44600.0,35.3448,35.3596,35.308,35.308,44600.0
2014-04-02 11:05:00,47.89,47.91,47.86,47.86,28200.0,35.3006,35.3153,35.2785,35.2785,28200.0
2014-04-02 11:10:00,47.87,47.89,47.81,47.82,36600.0,35.2858,35.3006,35.2416,35.249,36600.0
2014-04-02 11:15:00,47.82,47.82,47.77,47.8,42500.0,35.249,35.249,35.2121,35.2342,42500.0
2014-04-02 11:20:00,47.79,47.82,47.78,47.79,18500.0,35.2269,35.249,35.2195,35.2269,18500.0
2014-04-02 11:25:00,47.79,47.79,47.73,47.76,36800.0,35.2269,35.2269,35.1826,35.2048,36800.0
2014-04-02 11:30:00,47.77,47.77,47.74,47.74,27800.0,35.2121,35.2121,35.19,35.19,27800.0
2014-04-02 11:35:00,47.74,47.75,47.71,47.73,51500.0,35.19,35.1974,35.1679,35.1826,51500.0
2014-04-02 11:40:00,47.73,47.77,47.73,47.73,19100.0,35.1826,35.2121,35.1826,35.1826,19100.0
2014-04-02 11:45:00,47.74,47.77,47.73,47.77,14500.0,35.19,35.2121,35.1826,35.2121,14500.0
2014-04-02 11:50:00,47.77,47.8,47.77,47.8,23500.0,35.2121,35.2342,35.2121,35.2342,23500.0
2014-04-02 11:55:00,47.79,47.81,47.79,47.79,29300.0,35.2269,35.2416,35.2269,35.2269,29300.0
2014-04-02 12:00:00,47.79,47.8,47.74,47.74,28600.0,35.2269,35.2342,35.19,35.19,28600.0
2014-04-02 12:05:00,47.74,47.77,47.74,47.77,23500.0,35.19,35.2121,35.19,35.2121,23500.0
2014-04-02 12:10:00,47.77,47.8,47.77,47.79,13000.0,35.2121,35.2342,35.2121,35.2269,13000.0
2014-04-02 12:15:00,47.79,47.81,47.79,47.79,33300.0,35.2269,35.2416,35.2269,35.2269,33300.0
2014-04-02 12:20:00,47.78,47.8,47.76,47.77,32300.0,35.2195,35.2342,35.2048,35.2121,32300.0
2014-04-02 12:25:00,47.76,47.79,47.75,47.77,14600.0,35.2048,35.2269,35.1974,35.2121,14600.0
2014-04-02 12:30:00,47.77,47.8,47.77,47.79,4500.0,35.2121,35.2342,35.2121,35.2269,4500.0
2014-04-02 12:35:00,47.79,47.8,47.78,47.79,34300.0,35.2269,35.2342,35.2195,35.2269,34300.0
2014-04-02 12:40:00,47.79,47.81,47.78,47.8,13000.0,35.2269,35.2416,35.2195,35.2342,13000.0
2014-04-02 12:45:00,47.79,47.8,47.78,47.78,8400.0,35.2269,35.2342,35.2195,35.2195,8400.0
2014-04-02 12:50:00,47.79,47.79,47.78,47.79,14900.0,35.2269,35.2269,35.2195,35.2269,14900.0
2014-04-02 12:55:00,47.79,47.8,47.78,47.8,21700.0,35.2269,35.2342,35.2195,35.2342,21700.0
2014-04-02 13:00:00,47.8,47.8,47.77,47.77,22800.0,35.2342,35.2342,35.2121,35.2121,22800.0
2014-04-02 13:05:00,47.77,47.77,47.73,47.73,16300.0,35.2121,35.2121,35.1826,35.1826,16300.0
2014-04-02 13:10:00,47.72,47.75,47.72,47.75,17700.0,35.1753,35.1974,35.1753,35.1974,17700.0
2014-04-02 13:15:00,47.75,47.75,47.73,47.73,9800.0,35.1974,35.1974,35.1826,35.1826,9800.0
2014-04-02 13:20:00,47.73,47.73,47.66,47.67,24400.0,35.1826,35.1826,35.1311,35.1384,24400.0
2014-04-02 13:25:00,47.67,47.7,47.66,47.69,22500.0,35.1384,35.1605,35.1311,35.1532,22500.0
2014-04-02 13:30:00,47.69,47.69,47.67,47.69,14900.0,35.1532,35.1532,35.1384,35.1532,14900.0
2014-04-02 13:35:00,47.68,47.69,47.66,47.66,21400.0,35.1458,35.1532,35.1311,35.1311,21400.0
2014-04-02 13:40:00,47.66,47.68,47.61,47.61,34700.0,35.1311,35.1458,35.0942,35.0942,34700.0
2014-04-02 13:45:00,47.62,47.63,47.6,47.61,27300.0,35.1016,35.1089,35.0868,35.0942,27300.0
2014-04-02 13:50:00,47.61,47.63,47.59,47.59,32200.0,35.0942,35.1089,35.0795,35.0795,32200.0
2014-04-02 13:55:00,47.59,47.61,47.57,47.61,54400.0,35.0795,35.0942,35.0647,35.0942,54400.0
2014-04-02 14:00:00,47.6,47.64,47.6,47.63,43000.0,35.0868,35.1163,35.0868,35.1089,43000.0
2014-04-02 14:05:00,47.63,47.64,47.63,47.64,29900.0,35.1089,35.1163,35.1089,35.1163,29900.0
2014-04-02 14:10:00,47.63,47.64,47.61,47.62,37500.0,35.1089,35.1163,35.0942,35.1016,37500.0
2014-04-02 14:15:00,47.62,47.63,47.6,47.6,53000.0,35.1016,35.1089,35.0868,35.0868,53000.0
2014-04-02 14:20:00,47.6,47.62,47.59,47.61,27900.0,35.0868,35.1016,35.0795,35.0942,27900.0
2014-04-02 14:25:00,47.61,47.61,47.56,47.56,40400.0,35.0942,35.0942,35.0573,35.0573,40400.0
2014-04-02 14:30:00,47.56,47.57,47.53,47.56,37500.0,35.0573,35.0647,35.0352,35.0573,37500.0
2014-04-02 14:35:00,47.55,47.57,47.52,47.53,47400.0,35.05,35.0647,35.0279,35.0352,47400.0
2014-04-02 14:40:00,47.52,47.54,47.52,47.53,16400.0,35.0279,35.0426,35.0279,35.0352,16400.0
2014-04-02 14:45:00,47.53,47.54,47.47,47.48,71800.0,35.0352,35.0426,34.991,34.9984,71800.0
2014-04-02 14:50:00,47.48,47.49,47.47,47.49,29000.0,34.9984,35.0057,34.991,35.0057,29000.0
2014-04-02 14:55:00,47.49,47.54,47.48,47.54,42300.0,35.0057,35.0426,34.9984,35.0426,42300.0
2014-04-02 15:00:00,47.55,47.57,47.55,47.57,26400.0,35.05,35.0647,35.05,35.0647,26400.0
2014-04-02 15:05:00,47.56,47.57,47.56,47.57,31200.0,35.0573,35.0647,35.0573,35.0647,31200.0
2014-04-02 15:10:00,47.57,47.58,47.54,47.58,59200.0,35.0647,35.0721,35.0426,35.0721,59200.0
2014-04-02 15:15:00,47.58,47.58,47.56,47.57,16000.0,35.0721,35.0721,35.0573,35.0647,16000.0
2014-04-02 15:20:00,47.57,47.57,47.54,47.56,72500.0,35.0647,35.0647,35.0426,35.0573,72500.0
2014-04-02 15:25:00,47.56,47.61,47.56,47.61,66200.0,35.0573,35.0942,35.0573,35.0942,66200.0
2014-04-02 15:30:00,47.61,47.62,47.59,47.6,89600.0,35.0942,35.1016,35.0795,35.0868,89600.0
2014-04-02 15:35:00,47.6,47.62,47.6,47.61,77900.0,35.0868,35.1016,35.0868,35.0942,77900.0
2014-04-02 15:40:00,47.6,47.63,47.6,47.63,89500.0,35.0868,35.1089,35.0868,35.1089,89500.0
2014-04-02 15:45:00,47.62,47.67,47.61,47.66,149400.0,35.1016,35.1384,35.0942,35.1311,149400.0
2014-04-02 15:50:00,47.65,47.65,47.62,47.64,195600.0,35.1237,35.1237,35.1016,35.1163,195600.0
2014-04-02 15:55:00,47.64,47.65,47.61,47.61,420900.0,35.1163,35.1237,35.0942,35.0942,420900.0
2014-04-03 09:30:00,47.73,47.89,47.62,47.81,59500.0,35.1826,35.3006,35.1016,35.2416,59500.0
2014-04-03 09:35:00,47.82,47.82,47.73,47.78,17900.0,35.249,35.249,35.1826,35.2195,17900.0
2014-04-03 09:40:00,47.78,47.8,47.76,47.77,15600.0,35.2195,35.2342,35.2048,35.2121,15600.0
2014-04-03 09:45:00,47.78,47.84,47.77,47.8,23600.0,35.2195,35.2637,35.2121,35.2342,23600.0
2014-04-03 09:50:00,47.79,47.79,47.69,47.71,36500.0,35.2269,35.2269,35.1532,35.1679,36500.0
2014-04-03 09:55:00,47.71,47.81,47.71,47.8,25100.0,35.1679,35.2416,35.1679,35.2342,25100.0
2014-04-03 10:00:00,47.8,47.85,47.79,47.84,40000.0,35.2342,35.2711,35.2269,35.2637,40000.0
2014-04-03 10:05:00,47.84,47.84,47.77,47.77,16900.0,35.2637,35.2637,35.2121,35.2121,16900.0
2014-04-03 10:10:00,47.78,47.81,47.77,47.79,17500.0,35.2195,35.2416,35.2121,35.2269,17500.0
2014-04-03 10:15:00,47.78,47.8,47.75,47.79,32400.0,35.2195,35.2342,35.1974,35.2269,32400.0
2014-04-03 10:20:00,47.8,47.8,47.76,47.76,21300.0,35.2342,35.2342,35.2048,35.2048,21300.0
2014-04-03 10:25:00,47.76,47.76,47.64,47.66,33800.0,35.2048,35.2048,35.1163,35.1311,33800.0
2014-04-03 10:30:00,47.66,47.76,47.65,47.73,42200.0,35.1311,35.2048,35.1237,35.1826,42200.0
2014-04-03 10:35:00,47.74,47.77,47.72,47.72,16400.0,35.19,35.2121,35.1753,35.1753,16400.0
2014-04-03 10:40:00,47.72,47.75,47.7,47.7,22700.0,35.1753,35.1974,35.1605,35.1605,22700.0
2014-04-03 10:45:00,47.7,47.73,47.69,47.71,21500.0,35.1605,35.1826,35.1532,35.1679,21500.0
2014-04-03 10:50:00,47.71,47.73,47.69,47.69,21000.0,35.1679,35.1826,35.1532,35.1532,21000.0
2014-04-03 10:55:00,47.68,47.73,47.65,47.73,30800.0,35.1458,35.1826,35.1237,35.1826,30800.0
2014-04-03 11:00:00,47.73,47.76,47.71,47.75,12200.0,35.1826,35.2048,35.1679,35.1974,12200.0
2014-04-03 11:05:00,47.74,47.77,47.72,47.76,20500.0,35.19,35.2121,35.1753,35.2048,20500.0
2014-04-03 11:10:00,47.76,47.78,47.75,47.75,14000.0,35.2048,35.2195,35.1974,35.1974,14000.0
2014-04-03 11:15:00,47.76,47.77,47.7,47.7,19500.0,35.2048,35.2121,35.1605,35.1605,19500.0
2014-04-03 11:20:00,47.7,47.71,47.65,47.65,31700.0,35.1605,35.1679,35.1237,35.1237,31700.0
2014-04-03 11:25:00,47.66,47.68,47.65,47.65,13500.0,35.1311,35.1458,35.1237,35.1237,13500.0
2014-04-03 11:30:00,47.65,47.65,47.58,47.6,27600.0,35.1237,35.1237,35.0721,35.0868,27600.0
2014-04-03 11:35:00,47.61,47.63,47.57,47.62,21600.0,35.0942,35.1089,35.0647,35.1016,21600.0
2014-04-03 11:40:00,47.62,47.64,47.61,47.63,18800.0,35.1016,35.1163,35.0942,35.1089,18800.0
2014-04-03 11:45:00,47.62,47.63,47.59,47.62,17700.0,35.1016,35.1089,35.0795,35.1016,17700.0
2014-04-03 11:50:00,47.63,47.63,47.59,47.6,15000.0,35.1089,35.1089,35.0795,35.0868,15000.0
2014-04-03 11:55:00,47.6,47.64,47.6,47.61,18300.0,35.0868,35.1163,35.0868,35.0942,18300.0
2014-04-03 12:00:00,47.6,47.66,47.59,47.66,12600.0,35.0868,35.1311,35.0795,35.1311,12600.0
2014-04-03 12:05:00,47.66,47.7,47.66,47.7,8900.0,35.1311,35.1605,35.1311,35.1605,8900.0
2014-04-03 12:10:00,47.7,47.72,47.7,47.72,9700.0,35.1605,35.1753,35.1605,35.1753,9700.0
2014-04-03 12:15:00,47.71,47.72,47.62,47.62,15200.0,35.1679,35.1753,35.1016,35.1016,15200.0
2014-04-03 12:20:00,47.61,47.63,47.6,47.6,13000.0,35.0942,35.1089,35.0868,35.0868,13000.0
2014-04-03 12:25:00,47.6,47.62,47.57,47.62,22000.0,35.0868,35.1016,35.0647,35.1016,22000.0
2014-04-03 12:30:00,47.62,47.62,47.58,47.59,14400.0,35.1016,35.1016,35.0721,35.0795,14400.0
2014-04-03 12:35:00,47.59,47.61,47.57,47.58,29500.0,35.0795,35.0942,35.0647,35.0721,29500.0
2014-04-03 12:40:00,47.57,47.65,47.57,47.63,22500.0,35.0647,35.1237,35.0647,35.1089,22500.0
2014-04-03 12:45:00,47.64,47.66,47.61,47.62,15100.0,35.1163,35.1311,35.0942,35.1016,15100.0
2014-04-03 12:50:00,47.62,47.68,47.62,47.67,29000.0,35.1016,35.1458,35.1016,35.1384,29000.0
2014-04-03 12:55:00,47.67,47.7,47.65,47.66,24600.0,35.1384,35.1605,35.1237,35.1311,24600.0
2014-04-03 13:00:00,47.65,47.69,47.64,47.65,20400.0,35.1237,35.1532,35.1163,35.1237,20400.0
2014-04-03 13:05:00,47.65,47.69,47.65,47.68,6400.0,35.1237,35.1532,35.1237,35.1458,6400.0
2014-04-03 13:10:00,47.67,47.7,47.65,47.68,19700.0,35.1384,35.1605,35.1237,35.1458,19700.0
2014-04-03 13:15:00,47.69,47.71,47.66,47.7,16500.0,35.1532,35.1679,35.1311,35.1605,16500.0
2014-04-03 13:20:00,47.7,47.7,47.67,47.68,8800.0,35.1605,35.1605,35.1384,35.1458,8800.0
2014-04-03 13:25:00,47.68,47.71,47.67,47.71,21800.0,35.1458,35.1679,35.1384,35.1679,21800.0
2014-04-03 13:30:00,47.7,47.73,47.7,47.73,12000.0,35.1605,35.1826,35.1605,35.1826,12000.0
2014-04-03 13:35:00,47.73,47.74,47.7,47.72,36100.0,35.1826,35.19,35.1605,35.1753,36100.0
2014-04-03 13:40:00,47.73,47.76,47.72,47.75,15000.0,35.1826,35.2048,35.1753,35.1974,15000.0
2014-04-03 13:45:00,47.75,47.76,47.73,47.73,21100.0,35.1974,35.2048,35.1826,35.1826,21100.0
2014-04-03 13:50:00,47.74,47.74,47.71,47.73,14300.0,35.19,35.19,35.1679,35.1826,14300.0
2014-04-03 13:55:00,47.73,47.74,47.7,47.72,29900.0,35.1826,35.19,35.1605,35.1753,29900.0
2014-04-03 14:00:00,47.72,47.73,47.7,47.72,24600.0,35.1753,35.1826,35.1605,35.1753,24600.0
2014-04-03 14:05:00,47.71,47.74,47.71,47.73,11600.0,35.1679,35.19,35.1679,35.1826,11600.0
2014-04-03 14:10:00,47.74,47.75,47.73,47.73,22600.0,35.19,35.1974,35.1826,35.1826,22600.0
2014-04-03 14:15:00,47.73,47.75,47.73,47.75,7600.0,35.1826,35.1974,35.1826,35.1974,7600.0
2014-04-03 14:20:00,47.75,47.75,47.74,47.75,9000.0,35.1974,35.1974,35.19,35.1974,9000.0
2014-04-03 14:25:00,47.74,47.75,47.69,47.7,24300.0,35.19,35.1974,35.1532,35.1605,24300.0
2014-04-03 14:30:00,47.69,47.7,47.63,47.65,49500.0,35.1532,35.1605,35.1089,35.1237,49500.0
2014-04-03 14:35:00,47.65,47.68,47.55,47.55,47600.0,35.1237,35.1458,35.05,35.05,47600.0
2014-04-03 14:40:00,47.55,47.55,47.5,47.53,40700.0,35.05,35.05,35.0131,35.0352,40700.0
2014-04-03 14:45:00,47.53,47.55,47.51,47.53,32500.0,35.0352,35.05,35.0205,35.0352,32500.0
2014-04-03 14:50:00,47.53,47.59,47.53,47.57,23400.0,35.0352,35.0795,35.0352,35.0647,23400.0
2014-04-03 14:55:00,47.57,47.6,47.57,47.6,17900.0,35.0647,35.0868,35.0647,35.0868,17900.0
2014-04-03 15:00:00,47.6,47.61,47.58,47.61,23700.0,35.0868,35.0942,35.0721,35.0942,23700.0
2014-04-03 15:05:00,47.61,47.61,47.56,47.6,33700.0,35.0942,35.0942,35.0573,35.0868,33700.0
2014-04-03 15:10:00,47.61,47.61,47.55,47.57,32300.0,35.0942,35.0942,35.05,35.0647,32300.0
2014-04-03 15:15:00,47.57,47.61,47.57,47.6,37200.0,35.0647,35.0942,35.0647,35.0868,37200.0
2014-04-03 15:20:00,47.59,47.62,47.59,47.59,39300.0,35.0795,35.1016,35.0795,35.0795,39300.0
2014-04-03 15:25:00,47.59,47.67,47.59,47.66,43500.0,35.0795,35.1384,35.0795,35.1311,43500.0
2014-04-03 15:30:00,47.67,47.68,47.64,47.66,40500.0,35.1384,35.1458,35.1163,35.1311,40500.0
2014-04-03 15:35:00,47.66,47.69,47.65,47.69,39600.0,35.1311,35.1532,35.1237,35.1532,39600.0
2014-04-03 15:40:00,47.7,47.72,47.69,47.69,67100.0,35.1605,35.1753,35.1532,35.1532,67100.0
2014-04-03 15:45:00,47.68,47.75,47.67,47.73,81000.0,35.1458,35.1974,35.1384,35.1826,81000.0
2014-04-03 15:50:00,47.73,47.75,47.7,47.71,45300.0,35.1826,35.1974,35.1605,35.1679,45300.0
2014-04-03 15:55:00,47.71,47.73,47.68,47.69,250900.0,35.1679,35.1826,35.1458,35.1532,250900.0
2014-04-04 09:30:00,47.89,48.0,47.81,47.84,180400.0,35.3006,35.3817,35.2416,35.2637,180400.0
2014-04-04 09:35:00,47.86,47.98,47.86,47.95,35100.0,35.2785,35.3669,35.2785,35.3448,35100.0
2014-04-04 09:40:00,47.96,47.96,47.8,47.84,42900.0,35.3522,35.3522,35.2342,35.2637,42900.0
2014-04-04 09:45:00,47.84,47.86,47.7,47.7,61200.0,35.2637,35.2785,35.1605,35.1605,61200.0
2014-04-04 09:50:00,47.71,47.75,47.57,47.6,48500.0,35.1679,35.1974,35.0647,35.0868,48500.0
2014-04-04 09:55:00,47.61,47.77,47.57,47.75,39300.0,35.0942,35.2121,35.0647,35.1974,39300.0
2014-04-04 10:00:00,47.75,47.81,47.7,47.73,80600.0,35.1974,35.2416,35.1605,35.1826,80600.0
2014-04-04 10:05:00,47.73,47.8,47.7,47.79,59000.0,35.1826,35.2342,35.1605,35.2269,59000.0
2014-04-04 10:10:00,47.8,47.88,47.79,47.79,92000.0,35.2342,35.2932,35.2269,35.2269,92000.0
2014-04-04 10:15:00,47.79,47.79,47.63,47.64,64300.0,35.2269,35.2269,35.1089,35.1163,64300.0
2014-04-04 10:20:00,47.64,47.66,47.45,47.49,89600.0,35.1163,35.1311,34.9763,35.0057,89600.0
2014-04-04 10:25:00,47.49,47.65,47.43,47.64,51100.0,35.0057,35.1237,34.9615,35.1163,51100.0
2014-04-04 10:30:00,47.65,47.79,47.64,47.75,57800.0,35.1237,35.2269,35.1163,35.1974,57800.0
2014-04-04 10:35:00,47.76,47.82,47.66,47.66,66500.0,35.2048,35.249,35.1311,35.1311,66500.0
2014-04-04 10:40:00,47.67,47.69,47.54,47.54,51500.0,35.1384,35.1532,35.0426,35.0426,51500.0
2014-04-04 10:45:00,47.55,47.63,47.5,47.51,46600.0,35.05,35.1089,35.0131,35.0205,46600.0
2014-04-04 10:50:00,47.52,47.55,47.4,47.47,81100.0,35.0279,35.05,34.9394,34.991,81100.0
2014-04-04 10:55:00,47.48,47.49,47.3,47.35,69100.0,34.9984,35.0057,34.8657,34.9025,69100.0
2014-04-04 11:00:00,47.35,47.35,47.28,47.28,110000.0,34.9025,34.9025,34.8509,34.8509,110000.0
2014-04-04 11:05:00,47.28,47.29,47.05,47.05,111400.0,34.8509,34.8583,34.6814,34.6814,111400.0
2014-04-04 11:10:00,47.05,47.11,47.05,47.11,65900.0,34.6814,34.7256,34.6814,34.7256,65900.0
2014-04-04 11:15:00,47.11,47.11,47.04,47.04,68300.0,34.7256,34.7256,34.674,34.674,68300.0
2014-04-04 11:20:00,47.03,47.05,46.96,46.96,98500.0,34.6667,34.6814,34.6151,34.6151,98500.0
2014-04-04 11:25:00,46.97,47.01,46.89,46.97,86100.0,34.6224,34.6519,34.5635,34.6224,86100.0
2014-04-04 11:30:00,46.98,47.02,46.98,47.0,61800.0,34.6298,34.6593,34.6298,34.6446,61800.0
2014-04-04 11:35:00,47.0,47.02,46.89,46.91,83700.0,34.6446,34.6593,34.5635,34.5782,83700.0
2014-04-04 11:40:00,46.91,46.91,46.75,46.77,77900.0,34.5782,34.5782,34.4603,34.475,77900.0
2014-04-04 11:45:00,46.77,46.77,46.58,46.59,143600.0,34.475,34.475,34.335,34.3423,143600.0
2014-04-04 11:50:00,46.59,46.68,46.58,46.65,183800.0,34.3423,34.4087,34.335,34.3866,183800.0
2014-04-04 11:55:00,46.65,46.83,46.64,46.74,87700.0,34.3866,34.5192,34.3792,34.4529,87700.0
2014-04-04 12:00:00,46.74,46.77,46.47,46.47,174800.0,34.4529,34.475,34.2539,34.2539,174800.0
2014-04-04 12:05:00,46.47,46.53,46.41,46.48,151500.0,34.2539,34.2981,34.2097,34.2613,151500.0
2014-04-04 12:10:00,46.47,46.52,46.37,46.46,123100.0,34.2539,34.2907,34.1802,34.2465,123100.0
2014-04-04 12:15:00,46.45,46.65,46.44,46.62,56300.0,34.2391,34.3866,34.2318,34.3644,56300.0
2014-04-04 12:20:00,46.61,46.75,46.58,46.68,92600.0,34.3571,34.4603,34.335,34.4087,92600.0
2014-04-04 12:25:00,46.68,46.71,46.62,46.7,71600.0,34.4087,34.4308,34.3644,34.4234,71600.0
2014-04-04 12:30:00,46.71,46.75,46.7,46.7,34500.0,34.4308,34.4603,34.4234,34.4234,34500.0
2014-04-04 12:35:00,46.69,46.76,46.68,46.76,29500.0,34.416,34.4676,34.4087,34.4676,29500.0
2014-04-04 12:40:00,46.77,46.78,46.68,46.68,40600.0,34.475,34.4824,34.4087,34.4087,40600.0
2014-04-04 12:45:00,46.68,46.73,46.53,46.58,51800.0,34.4087,34.4455,34.2981,34.335,51800.0
2014-04-04 12:50:00,46.58,46.66,46.55,46.65,31600.0,34.335,34.3939,34.3129,34.3866,31600.0
2014-04-04 12:55:00,46.64,46.64,46.48,46.52,61900.0,34.3792,34.3792,34.2613,34.2907,61900.0
2014-04-04 13:00:00,46.52,46.56,46.38,46.51,83300.0,34.2907,34.3202,34.1875,34.2834,83300.0
2014-04-04 13:05:00,46.52,46.61,46.5,46.54,148300.0,34.2907,34.3571,34.276,34.3055,148300.0
2014-04-04 13:10:00,46.55,46.57,46.5,46.55,64900.0,34.3129,34.3276,34.276,34.3129,64900.0
2014-04-04 13:15:00,46.55,46.63,46.55,46.58,57100.0,34.3129,34.3718,34.3129,34.335,57100.0
2014-04-04 13:20:00,46.59,46.59,46.45,46.47,58400.0,34.3423,34.3423,34.2391,34.2539,58400.0
2014-04-04 13:25:00,46.47,46.53,46.47,46.49,21400.0,34.2539,34.2981,34.2539,34.2686,21400.0
2014-04-04 13:30:00,46.49,46.49,46.38,46.38,66400.0,34.2686,34.2686,34.1875,34.1875,66400.0
2014-04-04 13:35:00,46.39,46.48,46.38,46.45,78500.0,34.1949,34.2613,34.1875,34.2391,78500.0
2014-04-04 13:40:00,46.46,46.51,46.41,46.45,54000.0,34.2465,34.2834,34.2097,34.2391,54000.0
2014-04-04 13:45:00,46.45,46.51,46.44,46.46,48200.0,34.2391,34.2834,34.2318,34.2465,48200.0
2014-04-04 13:50:00,46.48,46.62,46.47,46.61,47000.0,34.2613,34.3644,34.2539,34.3571,47000.0
2014-04-04 13:55:00,46.61,46.63,46.5,46.51,66900.0,34.3571,34.3718,34.276,34.2834,66900.0
2014-04-04 14:00:00,46.51,46.58,46.47,46.5,57100.0,34.2834,34.335,34.2539,34.276,57100.0
2014-04-04 14:05:00,46.51,46.55,46.45,46.47,54000.0,34.2834,34.3129,34.2391,34.2539,54000.0
2014-04-04 14:10:00,46.47,46.51,46.44,46.5,36500.0,34.2539,34.2834,34.2318,34.276,36500.0
2014-04-04 14:15:00,46.5,46.69,46.5,46.64,40900.0,34.276,34.416,34.276,34.3792,40900.0
2014-04-04 14:20:00,46.64,46.69,46.59,46.59,32400.0,34.3792,34.416,34.3423,34.3423,32400.0
2014-04-04 14:25:00,46.59,46.59,46.47,46.48,61800.0,34.3423,34.3423,34.2539,34.2613,61800.0
2014-04-04 14:30:00,46.49,46.52,46.44,46.47,44100.0,34.2686,34.2907,34.2318,34.2539,44100.0
2014-04-04 14:35:00,46.47,46.47,46.33,46.35,65300.0,34.2539,34.2539,34.1507,34.1654,65300.0
2014-04-04 14:40:00,46.35,46.41,46.27,46.33,85400.0,34.1654,34.2097,34.1065,34.1507,85400.0
2014-04-04 14:45:00,46.32,46.36,46.23,46.35,101700.0,34.1433,34.1728,34.077,34.1654,101700.0
2014-04-04 14:50:00,46.36,46.42,46.32,46.36,43800.0,34.1728,34.217,34.1433,34.1728,43800.0
2014-04-04 14:55:00,46.36,46.42,46.34,46.41,44500.0,34.1728,34.217,34.1581,34.2097,44500.0
2014-04-04 15:00:00,46.41,46.42,46.32,46.37,74000.0,34.2097,34.217,34.1433,34.1802,74000.0
2014-04-04 15:05:00,46.37,46.4,46.35,46.4,80400.0,34.1802,34.2023,34.1654,34.2023,80400.0
2014-04-04 15:10:00,46.39,46.5,46.39,46.5,54200.0,34.1949,34.276,34.1949,34.276,54200.0
2014-04-04 15:15:00,46.49,46.53,46.44,46.52,57800.0,34.2686,34.2981,34.2318,34.2907,57800.0
2014-04-04 15:20:00,46.52,46.54,46.47,46.51,65700.0,34.2907,34.3055,34.2539,34.2834,65700.0
2014-04-04 15:25:00,46.5,46.58,46.45,46.54,124700.0,34.276,34.335,34.2391,34.3055,124700.0
2014-04-04 15:30:00,46.53,46.54,46.46,46.47,77600.0,34.2981,34.3055,34.2465,34.2539,77600.0
2014-04-04 15:35:00,46.47,46.52,46.45,46.48,59200.0,34.2539,34.2907,34.2391,34.2613,59200.0
2014-04-04 15:40:00,46.48,46.53,46.43,46.46,81600.0,34.2613,34.2981,34.2244,34.2465,81600.0
2014-04-04 15:45:00,46.46,46.52,46.43,46.5,88500.0,34.2465,34.2907,34.2244,34.276,88500.0
2014-04-04 15:50:00,46.49,46.49,46.39,46.46,287200.0,34.2686,34.2686,34.1949,34.2465,287200.0
2014-04-04 15:55:00,46.45,46.47,46.34,46.34,439600.0,34.2391,34.2539,34.1581,34.1581,439600.0
2014-04-07 09:30:00,46.29,46.42,46.02,46.41,175300.0,34.1212,34.217,33.9222,34.2097,175300.0
2014-04-07 09:35:00,46.41,46.43,46.2,46.32,73600.0,34.2097,34.2244,34.0549,34.1433,73600.0
2014-04-07 09:40:00,46.32,46.33,46.13,46.13,59000.0,34.1433,34.1507,34.0033,34.0033,59000.0
2014-04-07 09:45:00,46.13,46.36,46.12,46.24,57600.0,34.0033,34.1728,33.9959,34.0843,57600.0
2014-04-07 09:50:00,46.23,46.33,46.23,46.31,93400.0,34.077,34.1507,34.077,34.1359,93400.0
2014-04-07 09:55:00,46.31,46.48,46.31,46.48,108500.0,34.1359,34.2613,34.1359,34.2613,108500.0
2014-04-07 10:00:00,46.49,46.62,46.47,46.59,87300.0,34.2686,34.3644,34.2539,34.3423,87300.0
2014-04-07 10:05:00,46.59,46.63,46.49,46.63,65200.0,34.3423,34.3718,34.2686,34.3718,65200.0
2014-04-07 10:10:00,46.63,46.74,46.63,46.72,86500.0,34.3718,34.4529,34.3718,34.4382,86500.0
2014-04-07 10:15:00,46.73,46.82,46.7,46.79,129900.0,34.4455,34.5119,34.4234,34.4898,129900.0
2014-04-07 10:20:00,46.78,46.78,46.7,46.73,62700.0,34.4824,34.4824,34.4234,34.4455,62700.0
2014-04-07 10:25:00,46.73,46.82,46.68,46.68,52500.0,34.4455,34.5119,34.4087,34.4087,52500.0
2014-04-07 10:30:00,46.68,46.77,46.63,46.76,71100.0,34.4087,34.475,34.3718,34.4676,71100.0
2014-04-07 10:35:00,46.76,46.8,46.62,46.64,68400.0,34.4676,34.4971,34.3644,34.3792,68400.0
2014-04-07 10:40:00,46.64,46.71,46.6,46.71,53400.0,34.3792,34.4308,34.3497,34.4308,53400.0
2014-04-07 10:45:00,46.71,46.73,46.67,46.69,64900.0,34.4308,34.4455,34.4013,34.416,64900.0
2014-04-07 10:50:00,46.69,46.71,46.66,46.7,69400.0,34.416,34.4308,34.3939,34.4234,69400.0
2014-04-07 10:55:00,46.7,46.73,46.65,46.72,63600.0,34.4234,34.4455,34.3866,34.4382,63600.0
2014-04-07 11:00:00,46.7,46.88,46.68,46.86,89100.0,34.4234,34.5561,34.4087,34.5414,89100.0
2014-04-07 11:05:00,46.87,46.88,46.79,46.8,57700.0,34.5487,34.5561,34.4898,34.4971,57700.0
2014-04-07 11:10:00,46.8,46.85,46.75,46.83,59400.0,34.4971,34.534,34.4603,34.5192,59400.0
2014-04-07 11:15:00,46.84,46.9,46.82,46.86,52200.0,34.5266,34.5708,34.5119,34.5414,52200.0
2014-04-07 11:20:00,46.86,46.86,46.73,46.76,49600.0,34.5414,34.5414,34.4455,34.4676,49600.0
2014-04-07 11:25:00,46.77,46.78,46.75,46.76,32700.0,34.475,34.4824,34.4603,34.4676,32700.0
2014-04-07 11:30:00,46.75,46.78,46.72,46.74,115000.0,34.4603,34.4824,34.4382,34.4529,115000.0
2014-04-07 11:35:00,46.75,46.76,46.68,46.71,37200.0,34.4603,34.4676,34.4087,34.4308,37200.0
2014-04-07 11:40:00,46.7,46.7,46.62,46.64,37500.0,34.4234,34.4234,34.3644,34.3792,37500.0
2014-04-07 11:45:00,46.65,46.67,46.63,46.64,38800.0,34.3866,34.4013,34.3718,34.3792,38800.0
2014-04-07 11:50:00,46.64,46.64,46.52,46.53,54800.0,34.3792,34.3792,34.2907,34.2981,54800.0
2014-04-07 11:55:00,46.52,46.55,46.49,46.53,39400.0,34.2907,34.3129,34.2686,34.2981,39400.0
2014-04-07 12:00:00,46.53,46.64,46.49,46.63,71600.0,34.2981,34.3792,34.2686,34.3718,71600.0
2014-04-07 12:05:00,46.63,46.65,46.58,46.58,46500.0,34.3718,34.3866,34.335,34.335,46500.0
2014-04-07 12:10:00,46.58,46.6,46.53,46.55,58900.0,34.335,34.3497,34.2981,34.3129,58900.0
2014-04-07 12:15:00,46.55,46.55,46.44,46.44,77700.0,34.3129,34.3129,34.2318,34.2318,77700.0
2014-04-07 12:20:00,46.44,46.52,46.44,46.51,46700.0,34.2318,34.2907,34.2318,34.2834,46700.0
2014-04-07 12:25:00,46.52,46.57,46.52,46.56,30800.0,34.2907,34.3276,34.2907,34.3202,30800.0
2014-04-07 12:30:00,46.55,46.61,46.51,46.6,47600.0,34.3129,34.3571,34.2834,34.3497,47600.0
2014-04-07 12:35:00,46.59,46.7,46.57,46.68,55600.0,34.3423,34.4234,34.3276,34.4087,55600.0
2014-04-07 12:40:00,46.69,46.78,46.69,46.76,56400.0,34.416,34.4824,34.416,34.4676,56400.0
2014-04-07 12:45:00,46.76,46.76,46.65,46.65,54100.0,34.4676,34.4676,34.3866,34.3866,54100.0
2014-04-07 12:50:00,46.66,46.69,46.64,46.68,223100.0,34.3939,34.416,34.3792,34.4087,223100.0
2014-04-07 12:55:00,46.68,46.69,46.65,46.66,58600.0,34.4087,34.416,34.3866,34.3939,58600.0
2014-04-07 13:00:00,46.66,46.68,46.63,46.63,29900.0,34.3939,34.4087,34.3718,34.3718,29900.0
2014-04-07 13:05:00,46.63,46.64,46.5,46.53,64900.0,34.3718,34.3792,34.276,34.2981,64900.0
2014-04-07 13:10:00,46.54,46.58,46.5,46.58,69500.0,34.3055,34.335,34.276,34.335,69500.0
2014-04-07 13:15:00,46.58,46.59,46.55,46.55,24600.0,34.335,34.3423,34.3129,34.3129,24600.0
2014-04-07 13:20:00,46.55,46.62,46.55,46.61,112400.0,34.3129,34.3644,34.3129,34.3571,112400.0
2014-04-07 13:25:00,46.61,46.61,46.5,46.52,53600.0,34.3571,34.3571,34.276,34.2907,53600.0
2014-04-07 13:30:00,46.53,46.57,46.42,46.43,312900.0,34.2981,34.3276,34.217,34.2244,312900.0
2014-04-07 13:35:00,46.42,46.43,46.36,46.37,93000.0,34.217,34.2244,34.1728,34.1802,93000.0
2014-04-07 13:40:00,46.36,46.44,46.33,46.43,63700.0,34.1728,34.2318,34.1507,34.2244,63700.0
2014-04-07 13:45:00,46.44,46.5,46.44,46.49,35200.0,34.2318,34.276,34.2318,34.2686,35200.0
2014-04-07 13:50:00,46.5,46.5,46.43,46.46,27800.0,34.276,34.276,34.2244,34.2465,27800.0
2014-04-07 13:55:00,46.45,46.47,46.39,46.39,44700.0,34.2391,34.2539,34.1949,34.1949,44700.0
2014-04-07 14:00:00,46.38,46.43,46.35,46.42,26100.0,34.1875,34.2244,34.1654,34.217,26100.0
2014-04-07 14:05:00,46.42,46.45,46.37,46.41,27500.0,34.217,34.2391,34.1802,34.2097,27500.0
2014-04-07 14:10:00,46.41,46.41,46.3,46.3,42900.0,34.2097,34.2097,34.1286,34.1286,42900.0
2014-04-07 14:15:00,46.3,46.34,46.23,46.23,138100.0,34.1286,34.1581,34.077,34.077,138100.0
2014-04-07 14:20:00,46.22,46.26,46.19,46.19,52600.0,34.0696,34.0991,34.0475,34.0475,52600.0
2014-04-07 14:25:00,46.19,46.25,46.18,46.23,121900.0,34.0475,34.0917,34.0401,34.077,121900.0
2014-04-07 14:30:00,46.24,46.25,46.21,46.23,57000.0,34.0843,34.0917,34.0622,34.077,57000.0
2014-04-07 14:35:00,46.22,46.25,46.21,46.25,64700.0,34.0696,34.0917,34.0622,34.0917,64700.0
2014-04-07 14:40:00,46.24,46.38,46.23,46.33,136100.0,34.0843,34.1875,34.077,34.1507,136100.0
2014-04-07 14:45:00,46.33,46.38,46.28,46.38,95700.0,34.1507,34.1875,34.1138,34.1875,95700.0
2014-04-07 14:50:00,46.38,46.48,46.36,46.48,38000.0,34.1875,34.2613,34.1728,34.2613,38000.0
2014-04-07 14:55:00,46.48,46.52,46.41,46.41,107800.0,34.2613,34.2907,34.2097,34.2097,107800.0
2014-04-07 15:00:00,46.41,46.48,46.41,46.45,54100.0,34.2097,34.2613,34.2097,34.2391,54100.0
2014-04-07 15:05:00,46.45,46.46,46.4,46.46,74700.0,34.2391,34.2465,34.2023,34.2465,74700.0
2014-04-07 15:10:00,46.47,46.52,46.39,46.51,153100.0,34.2539,34.2907,34.1949,34.2834,153100.0
2014-04-07 15:15:00,46.5,46.51,46.44,46.47,95200.0,34.276,34.2834,34.2318,34.2539,95200.0
2014-04-07 15:20:00,46.46,46.47,46.4,46.43,96500.0,34.2465,34.2539,34.2023,34.2244,96500.0
2014-04-07 15:25:00,46.43,46.53,46.42,46.5,113200.0,34.2244,34.2981,34.217,34.276,113200.0
2014-04-07 15:30:00,46.5,46.5,46.38,46.38,127200.0,34.276,34.276,34.1875,34.1875,127200.0
2014-04-07 15:35:00,46.39,46.41,46.37,46.37,106200.0,34.1949,34.2097,34.1802,34.1802,106200.0
2014-04-07 15:40:00,46.37,46.39,46.34,46.36,92300.0,34.1802,34.1949,34.1581,34.1728,92300.0
2014-04-07 15:45:00,46.36,46.36,46.28,46.31,203100.0,34.1728,34.1728,34.1138,34.1359,203100.0
2014-04-07 15:50:00,46.31,46.31,46.19,46.26,348900.0,34.1359,34.1359,34.0475,34.0991,348900.0
2014-04-07 15:55:00,46.26,46.29,46.23,46.25,369000.0,34.0991,34.1212,34.077,34.0917,369000.0
2014-04-08 09:30:00,46.36,46.55,46.28,46.49,93600.0,34.1728,34.3129,34.1138,34.2686,93600.0
2014-04-08 09:35:00,46.57,46.67,46.51,46.56,50900.0,34.3276,34.4013,34.2834,34.3202,50900.0
2014-04-08 09:40:00,46.56,46.65,46.49,46.49,68400.0,34.3202,34.3866,34.2686,34.2686,68400.0
2014-04-08 09:45:00,46.49,46.54,46.46,46.51,39200.0,34.2686,34.3055,34.2465,34.2834,39200.0
2014-04-08 09:50:00,46.51,46.6,46.4,46.59,71600.0,34.2834,34.3497,34.2023,34.3423,71600.0
2014-04-08 09:55:00,46.6,46.65,46.53,46.53,75700.0,34.3497,34.3866,34.2981,34.2981,75700.0
2014-04-08 10:00:00,46.53,46.75,46.5,46.69,93400.0,34.2981,34.4603,34.276,34.416,93400.0
2014-04-08 10:05:00,46.68,46.78,46.66,46.76,64600.0,34.4087,34.4824,34.3939,34.4676,64600.0
2014-04-08 10:10:00,46.77,46.78,46.64,46.73,61800.0,34.475,34.4824,34.3792,34.4455,61800.0
2014-04-08 10:15:00,46.73,46.78,46.68,46.7,78400.0,34.4455,34.4824,34.4087,34.4234,78400.0
2014-04-08 10:20:00,46.71,46.72,46.54,46.56,58500.0,34.4308,34.4382,34.3055,34.3202,58500.0
2014-04-08 10:25:00,46.55,46.6,46.47,46.48,102000.0,34.3129,34.3497,34.2539,34.2613,102000.0
2014-04-08 10:30:00,46.48,46.72,46.48,46.71,71500.0,34.2613,34.4382,34.2613,34.4308,71500.0
2014-04-08 10:35:00,46.71,46.77,46.66,46.71,167300.0,34.4308,34.475,34.3939,34.4308,167300.0
2014-04-08 10:40:00,46.71,46.71,46.65,46.66,228300.0,34.4308,34.4308,34.3866,34.3939,228300.0
2014-04-08 10:45:00,46.66,46.71,46.66,46.67,51300.0,34.3939,34.4308,34.3939,34.4013,51300.0
2014-04-08 10:50:00,46.68,46.71,46.64,46.66,72600.0,34.4087,34.4308,34.3792,34.3939,72600.0
2014-04-08 10:55:00,46.67,46.74,46.65,46.66,100000.0,34.4013,34.4529,34.3866,34.3939,100000.0
2014-04-08 11:00:00,46.66,46.76,46.65,46.76,103700.0,34.3939,34.4676,34.3866,34.4676,103700.0
2014-04-08 11:05:00,46.75,46.75,46.66,46.67,71500.0,34.4603,34.4603,34.3939,34.4013,71500.0
2014-04-08 11:10:00,46.67,46.68,46.61,46.63,40300.0,34.4013,34.4087,34.3571,34.3718,40300.0
2014-04-08 11:15:00,46.64,46.8,46.64,46.78,230800.0,34.3792,34.4971,34.3792,34.4824,230800.0
2014-04-08 11:20:00,46.78,46.8,46.7,46.71,48100.0,34.4824,34.4971,34.4234,34.4308,48100.0
2014-04-08 11:25:00,46.71,46.71,46.66,46.69,41400.0,34.4308,34.4308,34.3939,34.416,41400.0
2014-04-08 11:30:00,46.7,46.72,46.67,46.68,47800.0,34.4234,34.4382,34.4013,34.4087,47800.0
2014-04-08 11:35:00,46.68,46.71,46.64,46.7,71000.0,34.4087,34.4308,34.3792,34.4234,71000.0
2014-04-08 11:40:00,46.7,46.77,46.67,46.77,53300.0,34.4234,34.475,34.4013,34.475,53300.0
2014-04-08 11:45:00,46.77,46.77,46.7,46.7,27700.0,34.475,34.475,34.4234,34.4234,27700.0
2014-04-08 11:50:00,46.7,46.71,46.67,46.68,46700.0,34.4234,34.4308,34.4013,34.4087,46700.0
2014-04-08 11:55:00,46.68,46.79,46.66,46.78,40300.0,34.4087,34.4898,34.3939,34.4824,40300.0
2014-04-08 12:00:00,46.78,46.78,46.69,46.71,103300.0,34.4824,34.4824,34.416,34.4308,103300.0
2014-04-08 12:05:00,46.72,46.77,46.69,46.69,36200.0,34.4382,34.475,34.416,34.416,36200.0
2014-04-08 12:10:00,46.7,46.71,46.66,46.7,28900.0,34.4234,34.4308,34.3939,34.4234,28900.0
2014-04-08 12:15:00,46.7,46.73,46.69,46.72,50000.0,34.4234,34.4455,34.416,34.4382,50000.0
2014-04-08 12:20:00,46.73,46.73,46.69,46.7,34700.0,34.4455,34.4455,34.416,34.4234,34700.0
2014-04-08 12:25:00,46.7,46.73,46.69,46.72,36600.0,34.4234,34.4455,34.416,34.4382,36600.0
2014-04-08 12:30:00,46.73,46.73,46.68,46.69,41700.0,34.4455,34.4455,34.4087,34.416,41700.0
2014-04-08 12:35:00,46.69,46.71,46.68,46.69,21100.0,34.416,34.4308,34.4087,34.416,21100.0
2014-04-08 12:40:00,46.68,46.68,46.65,46.66,26800.0,34.4087,34.4087,34.3866,34.3939,26800.0
2014-04-08 12:45:00,46.66,46.69,46.65,46.66,18500.0,34.3939,34.416,34.3866,34.3939,18500.0
2014-04-08 12:50:00,46.66,46.67,46.65,46.66,10100.0,34.3939,34.4013,34.3866,34.3939,10100.0
2014-04-08 12:55:00,46.65,46.68,46.65,46.67,30000.0,34.3866,34.4087,34.3866,34.4013,30000.0
2014-04-08 13:00:00,46.67,46.71,46.67,46.7,37800.0,34.4013,34.4308,34.4013,34.4234,37800.0
2014-04-08 13:05:00,46.69,46.69,46.65,46.65,10600.0,34.416,34.416,34.3866,34.3866,10600.0
2014-04-08 13:10:00,46.66,46.71,46.66,46.71,28500.0,34.3939,34.4308,34.3939,34.4308,28500.0
2014-04-08 13:15:00,46.7,46.75,46.69,46.75,42400.0,34.4234,34.4603,34.416,34.4603,42400.0
2014-04-08 13:20:00,46.74,46.77,46.73,46.75,143300.0,34.4529,34.475,34.4455,34.4603,143300.0
2014-04-08 13:25:00,46.76,46.79,46.75,46.75,46400.0,34.4676,34.4898,34.4603,34.4603,46400.0
2014-04-08 13:30:00,46.76,46.77,46.72,46.72,18300.0,34.4676,34.475,34.4382,34.4382,18300.0
2014-04-08 13:35:00,46.73,46.74,46.69,46.69,22500.0,34.4455,34.4529,34.416,34.416,22500.0
2014-04-08 13:40:00,46.7,46.71,46.68,46.68,19400.0,34.4234,34.4308,34.4087,34.4087,19400.0
2014-04-08 13:45:00,46.69,46.69,46.55,46.57,109200.0,34.416,34.416,34.3129,34.3276,109200.0
2014-04-08 13:50:00,46.57,46.59,46.55,46.57,30800.0,34.3276,34.3423,34.3129,34.3276,30800.0
2014-04-08 13:55:00,46.57,46.62,46.55,46.62,47200.0,34.3276,34.3644,34.3129,34.3644,47200.0
2014-04-08 14:00:00,46.62,46.63,46.57,46.57,41200.0,34.3644,34.3718,34.3276,34.3276,41200.0
2014-04-08 14:05:00,46.57,46.61,46.48,46.52,91100.0,34.3276,34.3571,34.2613,34.2907,91100.0
2014-04-08 14:10:00,46.52,46.57,46.52,46.54,37100.0,34.2907,34.3276,34.2907,34.3055,37100.0
2014-04-08 14:15:00,46.54,46.55,46.51,46.52,39000.0,34.3055,34.3129,34.2834,34.2907,39000.0
2014-04-08 14:20:00,46.51,46.53,46.51,46.52,26900.0,34.2834,34.2981,34.2834,34.2907,26900.0
2014-04-08 14:25:00,46.52,46.58,46.52,46.55,80400.0,34.2907,34.335,34.2907,34.3129,80400.0
2014-04-08 14:30:00,46.55,46.6,46.55,46.58,36900.0,34.3129,34.3497,34.3129,34.335,36900.0
2014-04-08 14:35:00,46.58,46.58,46.53,46.54,34700.0,34.335,34.335,34.2981,34.3055,34700.0
2014-04-08 14:40:00,46.54,46.57,46.5,46.51,70200.0,34.3055,34.3276,34.276,34.2834,70200.0
2014-04-08 14:45:00,46.51,46.61,46.51,46.6,91200.0,34.2834,34.3571,34.2834,34.3497,91200.0
2014-04-08 14:50:00,46.6,46.69,46.6,46.62,87200.0,34.3497,34.416,34.3497,34.3644,87200.0
2014-04-08 14:55:00,46.61,46.66,46.61,46.65,37500.0,34.3571,34.3939,34.3571,34.3866,37500.0
2014-04-08 15:00:00,46.64,46.66,46.61,46.61,46600.0,34.3792,34.3939,34.3571,34.3571,46600.0
2014-04-08 15:05:00,46.62,46.72,46.62,46.7,81200.0,34.3644,34.4382,34.3644,34.4234,81200.0
2014-04-08 15:10:00,46.71,46.76,46.7,46.76,103000.0,34.4308,34.4676,34.4234,34.4676,103000.0
2014-04-08 15:15:00,46.75,46.81,46.74,46.79,102300.0,34.4603,34.5045,34.4529,34.4898,102300.0
2014-04-08 15:20:00,46.79,46.85,46.78,46.84,67100.0,34.4898,34.534,34.4824,34.5266,67100.0
2014-04-08 15:25:00,46.83,46.85,46.79,46.79,69600.0,34.5192,34.534,34.4898,34.4898,69600.0
2014-04-08 15:30:00,46.79,46.83,46.79,46.83,63400.0,34.4898,34.5192,34.4898,34.5192,63400.0
2014-04-08 15:35:00,46.84,46.86,46.81,46.84,55600.0,34.5266,34.5414,34.5045,34.5266,55600.0
2014-04-08 15:40:00,46.84,46.9,46.83,46.86,71300.0,34.5266,34.5708,34.5192,34.5414,71300.0
2014-04-08 15:45:00,46.86,46.9,46.83,46.9,86800.0,34.5414,34.5708,34.5192,34.5708,86800.0
2014-04-08 15:50:00,46.89,46.9,46.76,46.8,163800.0,34.5635,34.5708,34.4676,34.4971,163800.0
2014-04-08 15:55:00,46.79,46.81,46.77,46.77,249000.0,34.4898,34.5045,34.475,34.475,249000.0
2014-04-09 09:30:00,46.95,47.13,46.9,46.93,90000.0,34.6077,34.7404,34.5708,34.593,90000.0
2014-04-09 09:35:00,46.94,46.99,46.76,46.9,66100.0,34.6003,34.6372,34.4676,34.5708,66100.0
2014-04-09 09:40:00,46.9,46.9,46.64,46.65,84600.0,34.5708,34.5708,34.3792,34.3866,84600.0
2014-04-09 09:45:00,46.67,46.81,46.62,46.63,66100.0,34.4013,34.5045,34.3644,34.3718,66100.0
2014-04-09 09:50:00,46.64,46.68,46.56,46.6,64600.0,34.3792,34.4087,34.3202,34.3497,64600.0
2014-04-09 09:55:00,46.61,46.75,46.59,46.66,61800.0,34.3571,34.4603,34.3423,34.3939,61800.0
2014-04-09 10:00:00,46.69,46.74,46.65,46.65,43300.0,34.416,34.4529,34.3866,34.3866,43300.0
2014-04-09 10:05:00,46.65,46.73,46.62,46.68,37800.0,34.3866,34.4455,34.3644,34.4087,37800.0
2014-04-09 10:10:00,46.69,46.74,46.62,46.67,56100.0,34.416,34.4529,34.3644,34.4013,56100.0
2014-04-09 10:15:00,46.68,46.87,46.68,46.81,38400.0,34.4087,34.5487,34.4087,34.5045,38400.0
2014-04-09 10:20:00,46.82,46.94,46.81,46.91,46800.0,34.5119,34.6003,34.5045,34.5782,46800.0
2014-04-09 10:25:00,46.9,46.94,46.84,46.86,33400.0,34.5708,34.6003,34.5266,34.5414,33400.0
2014-04-09 10:30:00,46.86,46.97,46.86,46.92,36200.0,34.5414,34.6224,34.5414,34.5856,36200.0
2014-04-09 10:35:00,46.91,46.96,46.9,46.91,15800.0,34.5782,34.6151,34.5708,34.5782,15800.0
2014-04-09 10:40:00,46.91,46.98,46.84,46.94,37000.0,34.5782,34.6298,34.5266,34.6003,37000.0
2014-04-09 10:45:00,46.94,46.94,46.82,46.84,24900.0,34.6003,34.6003,34.5119,34.5266,24900.0
2014-04-09 10:50:00,46.84,46.91,46.82,46.86,33000.0,34.5266,34.5782,34.5119,34.5414,33000.0
2014-04-09 10:55:00,46.86,46.9,46.81,46.82,172300.0,34.5414,34.5708,34.5045,34.5119,172300.0
2014-04-09 11:00:00,46.82,46.82,46.72,46.77,33800.0,34.5119,34.5119,34.4382,34.475,33800.0
2014-04-09 11:05:00,46.78,46.82,46.76,46.82,19800.0,34.4824,34.5119,34.4676,34.5119,19800.0
2014-04-09 11:10:00,46.82,46.85,46.8,46.81,33100.0,34.5119,34.534,34.4971,34.5045,33100.0
2014-04-09 11:15:00,46.81,46.84,46.81,46.84,23100.0,34.5045,34.5266,34.5045,34.5266,23100.0
2014-04-09 11:20:00,46.85,46.87,46.82,46.84,19000.0,34.534,34.5487,34.5119,34.5266,19000.0
2014-04-09 11:25:00,46.83,46.93,46.83,46.92,39700.0,34.5192,34.593,34.5192,34.5856,39700.0
2014-04-09 11:30:00,46.91,46.93,46.89,46.91,14700.0,34.5782,34.593,34.5635,34.5782,14700.0
2014-04-09 11:35:00,46.91,46.96,46.91,46.96,20100.0,34.5782,34.6151,34.5782,34.6151,20100.0
2014-04-09 11:40:00,46.95,47.03,46.95,46.99,37100.0,34.6077,34.6667,34.6077,34.6372,37100.0
2014-04-09 11:45:00,46.99,47.02,46.96,46.99,17800.0,34.6372,34.6593,34.6151,34.6372,17800.0
2014-04-09 11:50:00,46.99,47.01,46.97,46.97,12300.0,34.6372,34.6519,34.6224,34.6224,12300.0
2014-04-09 11:55:00,46.97,46.97,46.92,46.96,47200.0,34.6224,34.6224,34.5856,34.6151,47200.0
2014-04-09 12:00:00,46.96,46.99,46.94,46.99,22400.0,34.6151,34.6372,34.6003,34.6372,22400.0
2014-04-09 12:05:00,46.98,46.98,46.94,46.95,12000.0,34.6298,34.6298,34.6003,34.6077,12000.0
2014-04-09 12:10:00,46.95,46.97,46.95,46.97,11200.0,34.6077,34.6224,34.6077,34.6224,11200.0
2014-04-09 12:15:00,46.97,46.97,46.92,46.95,23900.0,34.6224,34.6224,34.5856,34.6077,23900.0
2014-04-09 12:20:00,46.94,46.98,46.93,46.98,16700.0,34.6003,34.6298,34.593,34.6298,16700.0
2014-04-09 12:25:00,46.98,47.0,46.97,46.98,19500.0,34.6298,34.6446,34.6224,34.6298,19500.0
2014-04-09 12:30:00,46.99,47.03,46.99,47.0,35700.0,34.6372,34.6667,34.6372,34.6446,35700.0
2014-04-09 12:35:00,47.01,47.02,46.99,47.01,12800.0,34.6519,34.6593,34.6372,34.6519,12800.0
2014-04-09 12:40:00,47.01,47.02,46.98,47.0,11000.0,34.6519,34.6593,34.6298,34.6446,11000.0
2014-04-09 12:45:00,47.01,47.03,46.99,47.02,17500.0,34.6519,34.6667,34.6372,34.6593,17500.0
2014-04-09 12:50:00,47.02,47.03,47.0,47.02,23500.0,34.6593,34.6667,34.6446,34.6593,23500.0
2014-04-09 12:55:00,47.01,47.02,46.96,46.96,13000.0,34.6519,34.6593,34.6151,34.6151,13000.0
2014-04-09 13:00:00,46.95,46.98,46.95,46.98,15000.0,34.6077,34.6298,34.6077,34.6298,15000.0
2014-04-09 13:05:00,46.98,46.98,46.95,46.95,23800.0,34.6298,34.6298,34.6077,34.6077,23800.0
2014-04-09 13:10:00,46.95,46.96,46.93,46.94,14100.0,34.6077,34.6151,34.593,34.6003,14100.0
2014-04-09 13:15:00,46.95,46.96,46.94,46.94,29200.0,34.6077,34.6151,34.6003,34.6003,29200.0
2014-04-09 13:20:00,46.95,46.96,46.92,46.92,13100.0,34.6077,34.6151,34.5856,34.5856,13100.0
2014-04-09 13:25:00,46.93,46.94,46.92,46.92,17300.0,34.593,34.6003,34.5856,34.5856,17300.0
2014-04-09 13:30:00,46.92,46.92,46.89,46.9,22000.0,34.5856,34.5856,34.5635,34.5708,22000.0
2014-04-09 13:35:00,46.9,46.9,46.89,46.9,3000.0,34.5708,34.5708,34.5635,34.5708,3000.0
2014-04-09 13:40:00,46.9,46.93,46.89,46.92,12200.0,34.5708,34.593,34.5635,34.5856,12200.0
2014-04-09 13:45:00,46.93,46.93,46.92,46.93,5000.0,34.593,34.593,34.5856,34.593,5000.0
2014-04-09 13:50:00,46.93,46.97,46.93,46.96,26000.0,34.593,34.6224,34.593,34.6151,26000.0
2014-04-09 13:55:00,46.96,46.97,46.94,46.95,26000.0,34.6151,34.6224,34.6003,34.6077,26000.0
2014-04-09 14:00:00,46.95,47.11,46.95,47.1,94500.0,34.6077,34.7256,34.6077,34.7183,94500.0
2014-04-09 14:05:00,47.1,47.23,47.1,47.21,97400.0,34.7183,34.8141,34.7183,34.7993,97400.0
2014-04-09 14:10:00,47.2,47.23,47.11,47.16,103600.0,34.792,34.8141,34.7256,34.7625,103600.0
2014-04-09 14:15:00,47.15,47.24,47.15,47.17,47500.0,34.7551,34.8215,34.7551,34.7699,47500.0
2014-04-09 14:20:00,47.17,47.26,47.17,47.25,52300.0,34.7699,34.8362,34.7699,34.8288,52300.0
2014-04-09 14:25:00,47.25,47.26,47.21,47.24,29100.0,34.8288,34.8362,34.7993,34.8215,29100.0
2014-04-09 14:30:00,47.24,47.29,47.24,47.24,35100.0,34.8215,34.8583,34.8215,34.8215,35100.0
2014-04-09 14:35:00,47.25,47.29,47.2,47.21,34900.0,34.8288,34.8583,34.792,34.7993,34900.0
2014-04-09 14:40:00,47.22,47.23,47.2,47.23,20900.0,34.8067,34.8141,34.792,34.8141,20900.0
2014-04-09 14:45:00,47.24,47.28,47.23,47.23,33100.0,34.8215,34.8509,34.8141,34.8141,33100.0
2014-04-09 14:50:00,47.23,47.25,47.21,47.24,27900.0,34.8141,34.8288,34.7993,34.8215,27900.0
2014-04-09 14:55:00,47.25,47.26,47.18,47.21,40000.0,34.8288,34.8362,34.7772,34.7993,40000.0
2014-04-09 15:00:00,47.21,47.22,47.17,47.22,47800.0,34.7993,34.8067,34.7699,34.8067,47800.0
2014-04-09 15:05:00,47.23,47.26,47.22,47.25,56500.0,34.8141,34.8362,34.8067,34.8288,56500.0
2014-04-09 15:10:00,47.24,47.31,47.23,47.29,50800.0,34.8215,34.8731,34.8141,34.8583,50800.0
2014-04-09 15:15:00,47.29,47.32,47.26,47.31,53600.0,34.8583,34.8804,34.8362,34.8731,53600.0
2014-04-09 15:20:00,47.31,47.36,47.3,47.3,68800.0,34.8731,34.9099,34.8657,34.8657,68800.0
2014-04-09 15:25:00,47.3,47.31,47.23,47.27,71000.0,34.8657,34.8731,34.8141,34.8436,71000.0
2014-04-09 15:30:00,47.27,47.32,47.27,47.32,54900.0,34.8436,34.8804,34.8436,34.8804,54900.0
2014-04-09 15:35:00,47.32,47.32,47.28,47.3,113700.0,34.8804,34.8804,34.8509,34.8657,113700.0
2014-04-09 15:40:00,47.29,47.3,47.28,47.29,60200.0,34.8583,34.8657,34.8509,34.8583,60200.0
2014-04-09 15:45:00,47.28,47.29,47.26,47.29,113300.0,34.8509,34.8583,34.8362,34.8583,113300.0
2014-04-09 15:50:00,47.29,47.31,47.22,47.23,149500.0,34.8583,34.8731,34.8067,34.8141,149500.0
2014-04-09 15:55:00,47.22,47.26,47.21,47.24,334200.0,34.8067,34.8362,34.7993,34.8215,334200.0
2014-04-10 09:30:00,47.12,47.29,47.0,47.02,97600.0,34.733,34.8583,34.6446,34.6593,97600.0
2014-04-10 09:35:00,47.01,47.1,46.96,47.0,61800.0,34.6519,34.7183,34.6151,34.6446,61800.0
2014-04-10 09:40:00,47.01,47.22,46.98,47.21,74500.0,34.6519,34.8067,34.6298,34.7993,74500.0
2014-04-10 09:45:00,47.21,47.26,47.06,47.07,35900.0,34.7993,34.8362,34.6888,34.6962,35900.0
2014-04-10 09:50:00,47.07,47.09,46.98,47.03,29100.0,34.6962,34.7109,34.6298,34.6667,29100.0
2014-04-10 09:55:00,47.03,47.06,46.98,47.04,31600.0,34.6667,34.6888,34.6298,34.674,31600.0
2014-04-10 10:00:00,47.05,47.09,46.98,47.04,55100.0,34.6814,34.7109,34.6298,34.674,55100.0
2014-04-10 10:05:00,47.04,47.12,47.03,47.12,31600.0,34.674,34.733,34.6667,34.733,31600.0
2014-04-10 10:10:00,47.13,47.25,47.12,47.17,41100.0,34.7404,34.8288,34.733,34.7699,41100.0
2014-04-10 10:15:00,47.18,47.2,46.99,47.0,44500.0,34.7772,34.792,34.6372,34.6446,44500.0
2014-04-10 10:20:00,47.0,47.1,46.99,47.08,34700.0,34.6446,34.7183,34.6372,34.7035,34700.0
2014-04-10 10:25:00,47.08,47.12,47.05,47.12,28600.0,34.7035,34.733,34.6814,34.733,28600.0
2014-04-10 10:30:00,47.13,47.13,47.03,47.03,33500.0,34.7404,34.7404,34.6667,34.6667,33500.0
2014-04-10 10:35:00,47.03,47.05,46.99,47.01,61100.0,34.6667,34.6814,34.6372,34.6519,61100.0
2014-04-10 10:40:00,47.0,47.03,46.9,46.9,48200.0,34.6446,34.6667,34.5708,34.5708,48200.0
2014-04-10 10:45:00,46.9,46.96,46.82,46.84,40600.0,34.5708,34.6151,34.5119,34.5266,40600.0
2014-04-10 10:50:00,46.84,46.87,46.79,46.83,49800.0,34.5266,34.5487,34.4898,34.5192,49800.0
2014-04-10 10:55:00,46.83,46.88,46.75,46.75,28400.0,34.5192,34.5561,34.4603,34.4603,28400.0
2014-04-10 11:00:00,46.74,46.74,46.64,46.68,96300.0,34.4529,34.4529,34.3792,34.4087,96300.0
2014-04-10 11:05:00,46.67,46.68,46.58,46.62,94000.0,34.4013,34.4087,34.335,34.3644,94000.0
2014-04-10 11:10:00,46.62,46.67,46.55,46.67,103400.0,34.3644,34.4013,34.3129,34.4013,103400.0
2014-04-10 11:15:00,46.67,46.74,46.65,46.65,59800.0,34.4013,34.4529,34.3866,34.3866,59800.0
2014-04-10 11:20:00,46.66,46.66,46.61,46.63,102300.0,34.3939,34.3939,34.3571,34.3718,102300.0
2014-04-10 11:25:00,46.64,46.65,46.53,46.54,83100.0,34.3792,34.3866,34.2981,34.3055,83100.0
2014-04-10 11:30:00,46.53,46.65,46.53,46.63,41200.0,34.2981,34.3866,34.2981,34.3718,41200.0
2014-04-10 11:35:00,46.63,46.66,46.59,46.59,23100.0,34.3718,34.3939,34.3423,34.3423,23100.0
2014-04-10 11:40:00,46.59,46.66,46.54,46.64,52000.0,34.3423,34.3939,34.3055,34.3792,52000.0
2014-04-10 11:45:00,46.64,46.64,46.53,46.57,57400.0,34.3792,34.3792,34.2981,34.3276,57400.0
2014-04-10 11:50:00,46.56,46.62,46.54,46.56,41400.0,34.3202,34.3644,34.3055,34.3202,41400.0
2014-04-10 11:55:00,46.57,46.57,46.48,46.51,78700.0,34.3276,34.3276,34.2613,34.2834,78700.0
2014-04-10 12:00:00,46.51,46.53,46.35,46.38,128100.0,34.2834,34.2981,34.1654,34.1875,128100.0
2014-04-10 12:05:00,46.37,46.37,46.28,46.28,104600.0,34.1802,34.1802,34.1138,34.1138,104600.0
2014-04-10 12:10:00,46.28,46.32,46.22,46.3,123700.0,34.1138,34.1433,34.0696,34.1286,123700.0
2014-04-10 12:15:00,46.31,46.38,46.3,46.32,53200.0,34.1359,34.1875,34.1286,34.1433,53200.0
2014-04-10 12:20:00,46.33,46.37,46.28,46.29,113200.0,34.1507,34.1802,34.1138,34.1212,113200.0
2014-04-10 12:25:00,46.29,46.35,46.28,46.33,51500.0,34.1212,34.1654,34.1138,34.1507,51500.0
2014-04-10 12:30:00,46.34,46.39,46.32,46.38,51400.0,34.1581,34.1949,34.1433,34.1875,51400.0
2014-04-10 12:35:00,46.38,46.38,46.33,46.34,29900.0,34.1875,34.1875,34.1507,34.1581,29900.0
2014-04-10 12:40:00,46.34,46.37,46.25,46.28,59600.0,34.1581,34.1802,34.0917,34.1138,59600.0
2014-04-10 12:45:00,46.3,46.32,46.25,46.26,31800.0,34.1286,34.1433,34.0917,34.0991,31800.0
2014-04-10 12:50:00,46.28,46.31,46.22,46.31,36800.0,34.1138,34.1359,34.0696,34.1359,36800.0
2014-04-10 12:55:00,46.3,46.33,46.21,46.21,88600.0,34.1286,34.1507,34.0622,34.0622,88600.0
2014-04-10 13:00:00,46.22,46.22,46.15,46.2,80600.0,34.0696,34.0696,34.018,34.0549,80600.0
2014-04-10 13:05:00,46.2,46.27,46.18,46.26,130500.0,34.0549,34.1065,34.0401,34.0991,130500.0
2014-04-10 13:10:00,46.26,46.28,46.22,46.22,87300.0,34.0991,34.1138,34.0696,34.0696,87300.0
2014-04-10 13:15:00,46.22,46.22,46.09,46.1,64300.0,34.0696,34.0696,33.9738,33.9811,64300.0
2014-04-10 13:20:00,46.1,46.11,46.07,46.09,47500.0,33.9811,33.9885,33.959,33.9738,47500.0
2014-04-10 13:25:00,46.1,46.14,46.09,46.12,67400.0,33.9811,34.0106,33.9738,33.9959,67400.0
2014-04-10 13:30:00,46.12,46.19,46.1,46.15,31500.0,33.9959,34.0475,33.9811,34.018,31500.0
2014-04-10 13:35:00,46.15,46.19,46.15,46.16,36600.0,34.018,34.0475,34.018,34.0254,36600.0
2014-04-10 13:40:00,46.16,46.17,46.11,46.16,41100.0,34.0254,34.0327,33.9885,34.0254,41100.0
2014-04-10 13:45:00,46.16,46.16,46.11,46.15,63600.0,34.0254,34.0254,33.9885,34.018,63600.0
2014-04-10 13:50:00,46.15,46.16,46.08,46.14,84700.0,34.018,34.0254,33.9664,34.0106,84700.0
2014-04-10 13:55:00,46.14,46.19,46.13,46.13,55600.0,34.0106,34.0475,34.0033,34.0033,55600.0
2014-04-10 14:00:00,46.14,46.15,46.1,46.11,43200.0,34.0106,34.018,33.9811,33.9885,43200.0
2014-04-10 14:05:00,46.11,46.12,46.07,46.07,86300.0,33.9885,33.9959,33.959,33.959,86300.0
2014-04-10 14:10:00,46.07,46.11,46.03,46.1,101600.0,33.959,33.9885,33.9295,33.9811,101600.0
2014-04-10 14:15:00,46.12,46.15,46.09,46.14,40400.0,33.9959,34.018,33.9738,34.0106,40400.0
2014-04-10 14:20:00,46.14,46.15,46.06,46.08,38800.0,34.0106,34.018,33.9517,33.9664,38800.0
2014-04-10 14:25:00,46.07,46.08,45.98,45.98,75500.0,33.959,33.9664,33.8927,33.8927,75500.0
2014-04-10 14:30:00,45.98,45.98,45.91,45.95,78600.0,33.8927,33.8927,33.8411,33.8706,78600.0
2014-04-10 14:35:00,45.95,45.95,45.82,45.89,86600.0,33.8706,33.8706,33.7748,33.8264,86600.0
2014-04-10 14:40:00,45.89,45.94,45.84,45.91,125400.0,33.8264,33.8632,33.7895,33.8411,125400.0
2014-04-10 14:45:00,45.91,45.91,45.75,45.76,126100.0,33.8411,33.8411,33.7232,33.7305,126100.0
2014-04-10 14:50:00,45.77,45.82,45.72,45.74,96400.0,33.7379,33.7748,33.701,33.7158,96400.0
2014-04-10 14:55:00,45.74,45.82,45.71,45.8,112000.0,33.7158,33.7748,33.6937,33.76,112000.0
2014-04-10 15:00:00,45.8,45.8,45.63,45.66,168900.0,33.76,33.76,33.6347,33.6568,168900.0
2014-04-10 15:05:00,45.65,45.75,45.6,45.61,162100.0,33.6494,33.7232,33.6126,33.62,162100.0
2014-04-10 15:10:00,45.61,45.68,45.58,45.59,136800.0,33.62,33.6716,33.5978,33.6052,136800.0
2014-04-10 15:15:00,45.59,45.71,45.58,45.69,169900.0,33.6052,33.6937,33.5978,33.6789,169900.0
2014-04-10 15:20:00,45.69,45.69,45.57,45.62,120800.0,33.6789,33.6789,33.5905,33.6273,120800.0
2014-04-10 15:25:00,45.63,45.68,45.61,45.64,127800.0,33.6347,33.6716,33.62,33.6421,127800.0
2014-04-10 15:30:00,45.62,45.67,45.56,45.64,147200.0,33.6273,33.6642,33.5831,33.6421,147200.0
2014-04-10 15:35:00,45.64,45.69,45.63,45.65,174100.0,33.6421,33.6789,33.6347,33.6494,174100.0
2014-04-10 15:40:00,45.65,45.66,45.59,45.61,269100.0,33.6494,33.6568,33.6052,33.62,269100.0
2014-04-10 15:45:00,45.62,45.69,45.59,45.69,312000.0,33.6273,33.6789,33.6052,33.6789,312000.0
2014-04-10 15:50:00,45.68,45.68,45.6,45.63,255800.0,33.6716,33.6716,33.6126,33.6347,255800.0
2014-04-10 15:55:00,45.63,45.66,45.52,45.54,541800.0,33.6347,33.6568,33.5536,33.5684,541800.0
2014-04-11 09:30:00,44.77,45.32,44.73,45.24,459500.0,33.0008,33.4062,32.9713,33.3472,459500.0
2014-04-11 09:35:00,45.24,45.45,45.19,45.43,107300.0,33.3472,33.502,33.3104,33.4873,107300.0
2014-04-11 09:40:00,45.45,45.59,45.38,45.58,116500.0,33.502,33.6052,33.4504,33.5978,116500.0
2014-04-11 09:45:00,45.6,45.63,45.42,45.48,189200.0,33.6126,33.6347,33.4799,33.5241,189200.0
2014-04-11 09:50:00,45.48,45.67,45.47,45.66,100700.0,33.5241,33.6642,33.5168,33.6568,100700.0
2014-04-11 09:55:00,45.66,45.74,45.5,45.51,42800.0,33.6568,33.7158,33.5389,33.5462,42800.0
2014-04-11 10:00:00,45.51,45.53,45.3,45.3,120200.0,33.5462,33.561,33.3915,33.3915,120200.0
2014-04-11 10:05:00,45.29,45.36,45.26,45.27,114100.0,33.3841,33.4357,33.362,33.3693,114100.0
2014-04-11 10:10:00,45.28,45.4,45.24,45.28,89400.0,33.3767,33.4652,33.3472,33.3767,89400.0
2014-04-11 10:15:00,45.27,45.32,45.16,45.21,94200.0,33.3693,33.4062,33.2883,33.3251,94200.0
2014-04-11 10:20:00,45.21,45.28,45.14,45.23,167300.0,33.3251,33.3767,33.2735,33.3399,167300.0
2014-04-11 10:25:00,45.23,45.4,45.23,45.37,97300.0,33.3399,33.4652,33.3399,33.4431,97300.0
2014-04-11 10:30:00,45.36,45.42,45.3,45.31,66300.0,33.4357,33.4799,33.3915,33.3988,66300.0
2014-04-11 10:35:00,45.33,45.38,45.29,45.3,52600.0,33.4136,33.4504,33.3841,33.3915,52600.0
2014-04-11 10:40:00,45.3,45.38,45.22,45.27,72600.0,33.3915,33.4504,33.3325,33.3693,72600.0
2014-04-11 10:45:00,45.27,45.32,45.2,45.22,109400.0,33.3693,33.4062,33.3177,33.3325,109400.0
2014-04-11 10:50:00,45.22,45.52,45.2,45.45,236700.0,33.3325,33.5536,33.3177,33.502,236700.0
2014-04-11 10:55:00,45.46,45.51,45.38,45.38,102700.0,33.5094,33.5462,33.4504,33.4504,102700.0
2014-04-11 11:00:00,45.38,45.42,45.31,45.35,55700.0,33.4504,33.4799,33.3988,33.4283,55700.0
2014-04-11 11:05:00,45.34,45.39,45.3,45.32,74300.0,33.4209,33.4578,33.3915,33.4062,74300.0
2014-04-11 11:10:00,45.32,45.47,45.31,45.47,79000.0,33.4062,33.5168,33.3988,33.5168,79000.0
2014-04-11 11:15:00,45.48,45.54,45.47,45.48,70000.0,33.5241,33.5684,33.5168,33.5241,70000.0
2014-04-11 11:20:00,45.51,45.52,45.34,45.37,57000.0,33.5462,33.5536,33.4209,33.4431,57000.0
2014-04-11 11:25:00,45.38,45.42,45.33,45.39,58400.0,33.4504,33.4799,33.4136,33.4578,58400.0
2014-04-11 11:30:00,45.4,45.4,45.29,45.39,58600.0,33.4652,33.4652,33.3841,33.4578,58600.0
2014-04-11 11:35:00,45.39,45.45,45.27,45.31,89200.0,33.4578,33.502,33.3693,33.3988,89200.0
2014-04-11 11:40:00,45.31,45.36,45.26,45.28,44200.0,33.3988,33.4357,33.362,33.3767,44200.0
2014-04-11 11:45:00,45.28,45.28,45.19,45.27,64500.0,33.3767,33.3767,33.3104,33.3693,64500.0
2014-04-11 11:50:00,45.26,45.32,45.19,45.19,60100.0,33.362,33.4062,33.3104,33.3104,60100.0
2014-04-11 11:55:00,45.19,45.28,45.15,45.26,59700.0,33.3104,33.3767,33.2809,33.362,59700.0
2014-04-11 12:00:00,45.25,45.41,45.25,45.36,46100.0,33.3546,33.4725,33.3546,33.4357,46100.0
2014-04-11 12:05:00,45.36,45.38,45.29,45.29,41500.0,33.4357,33.4504,33.3841,33.3841,41500.0
2014-04-11 12:10:00,45.29,45.32,45.2,45.2,69200.0,33.3841,33.4062,33.3177,33.3177,69200.0
2014-04-11 12:15:00,45.19,45.25,45.15,45.24,76100.0,33.3104,33.3546,33.2809,33.3472,76100.0
2014-04-11 12:20:00,45.22,45.22,45.15,45.17,35400.0,33.3325,33.3325,33.2809,33.2956,35400.0
2014-04-11 12:25:00,45.18,45.28,45.17,45.24,32800.0,33.303,33.3767,33.2956,33.3472,32800.0
2014-04-11 12:30:00,45.25,45.29,45.21,45.22,57700.0,33.3546,33.3841,33.3251,33.3325,57700.0
2014-04-11 12:35:00,45.22,45.24,45.2,45.24,33500.0,33.3325,33.3472,33.3177,33.3472,33500.0
2014-04-11 12:40:00,45.24,45.26,45.21,45.25,68200.0,33.3472,33.362,33.3251,33.3546,68200.0
2014-04-11 12:45:00,45.25,45.29,45.21,45.27,56800.0,33.3546,33.3841,33.3251,33.3693,56800.0
2014-04-11 12:50:00,45.26,45.26,45.12,45.12,74800.0,33.362,33.362,33.2588,33.2588,74800.0
2014-04-11 12:55:00,45.14,45.21,45.14,45.2,46900.0,33.2735,33.3251,33.2735,33.3177,46900.0
2014-04-11 13:00:00,45.21,45.22,45.15,45.15,54000.0,33.3251,33.3325,33.2809,33.2809,54000.0
2014-04-11 13:05:00,45.14,45.14,45.05,45.1,43000.0,33.2735,33.2735,33.2072,33.244,43000.0
2014-04-11 13:10:00,45.09,45.18,45.07,45.13,56500.0,33.2367,33.303,33.2219,33.2661,56500.0
2014-04-11 13:15:00,45.14,45.17,45.09,45.11,71100.0,33.2735,33.2956,33.2367,33.2514,71100.0
2014-04-11 13:20:00,45.11,45.14,45.08,45.09,68100.0,33.2514,33.2735,33.2293,33.2367,68100.0
2014-04-11 13:25:00,45.09,45.12,45.07,45.1,54400.0,33.2367,33.2588,33.2219,33.244,54400.0
2014-04-11 13:30:00,45.1,45.15,45.05,45.15,57600.0,33.244,33.2809,33.2072,33.2809,57600.0
2014-04-11 13:35:00,45.15,45.18,45.11,45.14,53400.0,33.2809,33.303,33.2514,33.2735,53400.0
2014-04-11 13:40:00,45.14,45.27,45.14,45.27,51200.0,33.2735,33.3693,33.2735,33.3693,51200.0
2014-04-11 13:45:00,45.26,45.31,45.26,45.3,40200.0,33.362,33.3988,33.362,33.3915,40200.0
2014-04-11 13:50:00,45.3,45.31,45.25,45.25,38500.0,33.3915,33.3988,33.3546,33.3546,38500.0
2014-04-11 13:55:00,45.25,45.25,45.19,45.2,64400.0,33.3546,33.3546,33.3104,33.3177,64400.0
2014-04-11 14:00:00,45.19,45.29,45.19,45.22,69800.0,33.3104,33.3841,33.3104,33.3325,69800.0
2014-04-11 14:05:00,45.22,45.31,45.22,45.28,38800.0,33.3325,33.3988,33.3325,33.3767,38800.0
2014-04-11 14:10:00,45.28,45.28,45.18,45.18,64700.0,33.3767,33.3767,33.303,33.303,64700.0
2014-04-11 14:15:00,45.18,45.19,45.18,45.19,59200.0,33.303,33.3104,33.303,33.3104,59200.0
2014-04-11 14:20:00,45.18,45.19,45.18,45.18,86100.0,33.303,33.3104,33.303,33.303,86100.0
2014-04-11 14:25:00,45.18,45.21,45.18,45.19,168400.0,33.303,33.3251,33.303,33.3104,168400.0
2014-04-11 14:30:00,45.19,45.2,45.17,45.18,94900.0,33.3104,33.3177,33.2956,33.303,94900.0
2014-04-11 14:35:00,45.18,45.19,45.18,45.18,39800.0,33.303,33.3104,33.303,33.303,39800.0
2014-04-11 14:40:00,45.18,45.2,45.05,45.06,87400.0,33.303,33.3177,33.2072,33.2145,87400.0
2014-04-11 14:45:00,45.07,45.09,44.99,44.99,67200.0,33.2219,33.2367,33.1629,33.1629,67200.0
2014-04-11 14:50:00,45.0,45.16,45.0,45.16,92900.0,33.1703,33.2883,33.1703,33.2883,92900.0
2014-04-11 14:55:00,45.16,45.18,45.08,45.08,89500.0,33.2883,33.303,33.2293,33.2293,89500.0
2014-04-11 15:00:00,45.09,45.11,45.02,45.06,80800.0,33.2367,33.2514,33.1851,33.2145,80800.0
2014-04-11 15:05:00,45.06,45.14,45.02,45.14,55900.0,33.2145,33.2735,33.1851,33.2735,55900.0
2014-04-11 15:10:00,45.13,45.15,45.11,45.12,64800.0,33.2661,33.2809,33.2514,33.2588,64800.0
2014-04-11 15:15:00,45.12,45.15,45.09,45.09,81100.0,33.2588,33.2809,33.2367,33.2367,81100.0
2014-04-11 15:20:00,45.09,45.11,45.06,45.11,194500.0,33.2367,33.2514,33.2145,33.2514,194500.0
2014-04-11 15:25:00,45.11,45.11,45.04,45.06,241900.0,33.2514,33.2514,33.1998,33.2145,241900.0
2014-04-11 15:30:00,45.07,45.08,45.03,45.05,97200.0,33.2219,33.2293,33.1924,33.2072,97200.0
2014-04-11 15:35:00,45.05,45.11,45.05,45.11,107500.0,33.2072,33.2514,33.2072,33.2514,107500.0
2014-04-11 15:40:00,45.1,45.19,45.1,45.17,152700.0,33.244,33.3104,33.244,33.2956,152700.0
2014-04-11 15:45:00,45.17,45.18,45.05,45.12,143800.0,33.2956,33.303,33.2072,33.2588,143800.0
2014-04-11 15:50:00,45.11,45.11,44.98,45.0,313000.0,33.2514,33.2514,33.1556,33.1703,313000.0
2014-04-11 15:55:00,45.01,45.1,44.97,44.99,439900.0,33.1777,33.244,33.1482,33.1629,439900.0
2014-04-14 09:30:00,45.76,45.76,45.28,45.43,191700.0,33.7305,33.7305,33.3767,33.4873,191700.0
2014-04-14 09:35:00,45.43,45.46,45.23,45.29,44500.0,33.4873,33.5094,33.3399,33.3841,44500.0
2014-04-14 09:40:00,45.26,45.35,45.24,45.28,141900.0,33.362,33.4283,33.3472,33.3767,141900.0
2014-04-14 09:45:00,45.26,45.32,45.19,45.32,140800.0,33.362,33.4062,33.3104,33.4062,140800.0
2014-04-14 09:50:00,45.33,45.52,45.31,45.51,81700.0,33.4136,33.5536,33.3988,33.5462,81700.0
2014-04-14 09:55:00,45.51,45.52,45.44,45.46,62700.0,33.5462,33.5536,33.4946,33.5094,62700.0
2014-04-14 10:00:00,45.46,45.54,45.37,45.47,59900.0,33.5094,33.5684,33.4431,33.5168,59900.0
2014-04-14 10:05:00,45.47,45.64,45.46,45.58,93600.0,33.5168,33.6421,33.5094,33.5978,93600.0
2014-04-14 10:10:00,45.58,45.59,45.44,45.5,55300.0,33.5978,33.6052,33.4946,33.5389,55300.0
2014-04-14 10:15:00,45.49,45.52,45.39,45.39,60200.0,33.5315,33.5536,33.4578,33.4578,60200.0
2014-04-14 10:20:00,45.39,45.39,45.29,45.31,44900.0,33.4578,33.4578,33.3841,33.3988,44900.0
2014-04-14 10:25:00,45.3,45.33,45.23,45.3,38100.0,33.3915,33.4136,33.3399,33.3915,38100.0
2014-04-14 10:30:00,45.31,45.4,45.27,45.37,28500.0,33.3988,33.4652,33.3693,33.4431,28500.0
2014-04-14 10:35:00,45.37,45.43,45.35,45.39,34400.0,33.4431,33.4873,33.4283,33.4578,34400.0
2014-04-14 10:40:00,45.4,45.46,45.37,45.45,35200.0,33.4652,33.5094,33.4431,33.502,35200.0
2014-04-14 10:45:00,45.45,45.47,45.38,45.41,37700.0,33.502,33.5168,33.4504,33.4725,37700.0
2014-04-14 10:50:00,45.41,45.45,45.35,45.42,34900.0,33.4725,33.502,33.4283,33.4799,34900.0
2014-04-14 10:55:00,45.43,45.47,45.4,45.44,29600.0,33.4873,33.5168,33.4652,33.4946,29600.0
2014-04-14 11:00:00,45.44,45.5,45.44,45.46,41600.0,33.4946,33.5389,33.4946,33.5094,41600.0
2014-04-14 11:05:00,45.46,45.5,45.41,45.41,31500.0,33.5094,33.5389,33.4725,33.4725,31500.0
2014-04-14 11:10:00,45.42,45.45,45.35,45.43,32700.0,33.4799,33.502,33.4283,33.4873,32700.0
2014-04-14 11:15:00,45.43,45.47,45.43,45.45,23100.0,33.4873,33.5168,33.4873,33.502,23100.0
2014-04-14 11:20:00,45.44,45.44,45.35,45.37,25700.0,33.4946,33.4946,33.4283,33.4431,25700.0
2014-04-14 11:25:00,45.38,45.38,45.34,45.38,21200.0,33.4504,33.4504,33.4209,33.4504,21200.0
2014-04-14 11:30:00,45.39,45.5,45.37,45.5,24000.0,33.4578,33.5389,33.4431,33.5389,24000.0
2014-04-14 11:35:00,45.51,45.52,45.45,45.5,30600.0,33.5462,33.5536,33.502,33.5389,30600.0
2014-04-14 11:40:00,45.49,45.49,45.44,45.46,15400.0,33.5315,33.5315,33.4946,33.5094,15400.0
2014-04-14 11:45:00,45.46,45.48,45.42,45.48,45400.0,33.5094,33.5241,33.4799,33.5241,45400.0
2014-04-14 11:50:00,45.47,45.49,45.44,45.45,16300.0,33.5168,33.5315,33.4946,33.502,16300.0
2014-04-14 11:55:00,45.44,45.48,45.41,45.42,21500.0,33.4946,33.5241,33.4725,33.4799,21500.0
2014-04-14 12:00:00,45.42,45.44,45.39,45.4,31000.0,33.4799,33.4946,33.4578,33.4652,31000.0
2014-04-14 12:05:00,45.4,45.42,45.34,45.41,16300.0,33.4652,33.4799,33.4209,33.4725,16300.0
2014-04-14 12:10:00,45.4,45.44,45.39,45.43,30400.0,33.4652,33.4946,33.4578,33.4873,30400.0
2014-04-14 12:15:00,45.42,45.44,45.38,45.41,23800.0,33.4799,33.4946,33.4504,33.4725,23800.0
2014-04-14 12:20:00,45.4,45.41,45.37,45.39,10900.0,33.4652,33.4725,33.4431,33.4578,10900.0
2014-04-14 12:25:00,45.39,45.42,45.37,45.42,15000.0,33.4578,33.4799,33.4431,33.4799,15000.0
2014-04-14 12:30:00,45.43,45.47,45.4,45.47,24100.0,33.4873,33.5168,33.4652,33.5168,24100.0
2014-04-14 12:35:00,45.46,45.49,45.44,45.48,56200.0,33.5094,33.5315,33.4946,33.5241,56200.0
2014-04-14 12:40:00,45.48,45.5,45.44,45.45,35800.0,33.5241,33.5389,33.4946,33.502,35800.0
2014-04-14 12:45:00,45.44,45.5,45.43,45.49,24800.0,33.4946,33.5389,33.4873,33.5315,24800.0
2014-04-14 12:50:00,45.5,45.5,45.44,45.49,17200.0,33.5389,33.5389,33.4946,33.5315,17200.0
2014-04-14 12:55:00,45.5,45.51,45.45,45.5,18200.0,33.5389,33.5462,33.502,33.5389,18200.0
2014-04-14 13:00:00,45.5,45.5,45.46,45.48,17500.0,33.5389,33.5389,33.5094,33.5241,17500.0
2014-04-14 13:05:00,45.47,45.5,45.47,45.48,11400.0,33.5168,33.5389,33.5168,33.5241,11400.0
2014-04-14 13:10:00,45.47,45.48,45.41,45.41,18100.0,33.5168,33.5241,33.4725,33.4725,18100.0
2014-04-14 13:15:00,45.41,45.41,45.36,45.36,27500.0,33.4725,33.4725,33.4357,33.4357,27500.0
2014-04-14 13:20:00,45.37,45.38,45.33,45.34,26900.0,33.4431,33.4504,33.4136,33.4209,26900.0
2014-04-14 13:25:00,45.33,45.37,45.32,45.33,25600.0,33.4136,33.4431,33.4062,33.4136,25600.0
2014-04-14 13:30:00,45.32,45.39,45.31,45.39,19300.0,33.4062,33.4578,33.3988,33.4578,19300.0
2014-04-14 13:35:00,45.39,45.42,45.39,45.39,27400.0,33.4578,33.4799,33.4578,33.4578,27400.0
2014-04-14 13:40:00,45.39,45.43,45.38,45.43,18100.0,33.4578,33.4873,33.4504,33.4873,18100.0
2014-04-14 13:45:00,45.41,45.43,45.32,45.32,31700.0,33.4725,33.4873,33.4062,33.4062,31700.0
2014-04-14 13:50:00,45.33,45.37,45.29,45.32,32000.0,33.4136,33.4431,33.3841,33.4062,32000.0
2014-04-14 13:55:00,45.31,45.31,45.23,45.23,75800.0,33.3988,33.3988,33.3399,33.3399,75800.0
2014-04-14 14:00:00,45.23,45.24,45.16,45.18,102000.0,33.3399,33.3472,33.2883,33.303,102000.0
2014-04-14 14:05:00,45.19,45.3,45.19,45.3,69600.0,33.3104,33.3915,33.3104,33.3915,69600.0
2014-04-14 14:10:00,45.29,45.3,45.24,45.25,37000.0,33.3841,33.3915,33.3472,33.3546,37000.0
2014-04-14 14:15:00,45.24,45.25,45.22,45.22,37100.0,33.3472,33.3546,33.3325,33.3325,37100.0
2014-04-14 14:20:00,45.21,45.25,45.21,45.23,75500.0,33.3251,33.3546,33.3251,33.3399,75500.0
2014-04-14 14:25:00,45.22,45.23,45.21,45.22,23300.0,33.3325,33.3399,33.3251,33.3325,23300.0
2014-04-14 14:30:00,45.22,45.24,45.21,45.22,69100.0,33.3325,33.3472,33.3251,33.3325,69100.0
2014-04-14 14:35:00,45.22,45.23,45.19,45.2,113800.0,33.3325,33.3399,33.3104,33.3177,113800.0
2014-04-14 14:40:00,45.19,45.21,45.18,45.18,133500.0,33.3104,33.3251,33.303,33.303,133500.0
2014-04-14 14:45:00,45.19,45.21,45.17,45.2,89800.0,33.3104,33.3251,33.2956,33.3177,89800.0
2014-04-14 14:50:00,45.19,45.22,45.19,45.22,91000.0,33.3104,33.3325,33.3104,33.3325,91000.0
2014-04-14 14:55:00,45.21,45.21,45.15,45.15,60900.0,33.3251,33.3251,33.2809,33.2809,60900.0
2014-04-14 15:00:00,45.15,45.15,45.03,45.06,67700.0,33.2809,33.2809,33.1924,33.2145,67700.0
2014-04-14 15:05:00,45.05,45.06,44.95,44.96,159800.0,33.2072,33.2145,33.1335,33.1408,159800.0
2014-04-14 15:10:00,44.96,45.01,44.92,44.94,132600.0,33.1408,33.1777,33.1113,33.1261,132600.0
2014-04-14 15:15:00,44.94,45.02,44.93,45.01,70700.0,33.1261,33.1851,33.1187,33.1777,70700.0
2014-04-14 15:20:00,45.0,45.11,45.0,45.11,57300.0,33.1703,33.2514,33.1703,33.2514,57300.0
2014-04-14 15:25:00,45.11,45.13,45.08,45.11,59900.0,33.2514,33.2661,33.2293,33.2514,59900.0
2014-04-14 15:30:00,45.11,45.22,45.11,45.18,90900.0,33.2514,33.3325,33.2514,33.303,90900.0
2014-04-14 15:35:00,45.18,45.28,45.16,45.27,88800.0,33.303,33.3767,33.2883,33.3693,88800.0
2014-04-14 15:40:00,45.27,45.29,45.23,45.28,85000.0,33.3693,33.3841,33.3399,33.3767,85000.0
2014-04-14 15:45:00,45.28,45.34,45.25,45.26,131500.0,33.3767,33.4209,33.3546,33.362,131500.0
2014-04-14 15:50:00,45.26,45.37,45.26,45.28,149800.0,33.362,33.4431,33.362,33.3767,149800.0
2014-04-14 15:55:00,45.28,45.37,45.27,45.32,275900.0,33.3767,33.4431,33.3693,33.4062,275900.0
2014-04-15 09:30:00,45.38,45.49,45.31,45.42,51800.0,33.4504,33.5315,33.3988,33.4799,51800.0
2014-04-15 09:35:00,45.44,45.65,45.43,45.64,96300.0,33.4946,33.6494,33.4873,33.6421,96300.0
2014-04-15 09:40:00,45.64,45.76,45.64,45.75,66800.0,33.6421,33.7305,33.6421,33.7232,66800.0
2014-04-15 09:45:00,45.76,45.79,45.74,45.76,26700.0,33.7305,33.7526,33.7158,33.7305,26700.0
2014-04-15 09:50:00,45.77,45.81,45.73,45.76,39200.0,33.7379,33.7674,33.7084,33.7305,39200.0
2014-04-15 09:55:00,45.76,45.76,45.56,45.61,37100.0,33.7305,33.7305,33.5831,33.62,37100.0
2014-04-15 10:00:00,45.61,45.76,45.6,45.65,53800.0,33.62,33.7305,33.6126,33.6494,53800.0
2014-04-15 10:05:00,45.64,45.64,45.48,45.5,79500.0,33.6421,33.6421,33.5241,33.5389,79500.0
2014-04-15 10:10:00,45.51,45.59,45.44,45.45,58300.0,33.5462,33.6052,33.4946,33.502,58300.0
2014-04-15 10:15:00,45.45,45.52,45.36,45.41,96500.0,33.502,33.5536,33.4357,33.4725,96500.0
2014-04-15 10:20:00,45.41,45.48,45.33,45.35,67200.0,33.4725,33.5241,33.4136,33.4283,67200.0
2014-04-15 10:25:00,45.34,45.48,45.31,45.38,47800.0,33.4209,33.5241,33.3988,33.4504,47800.0
2014-04-15 10:30:00,45.37,45.38,45.21,45.37,74300.0,33.4431,33.4504,33.3251,33.4431,74300.0
2014-04-15 10:35:00,45.38,45.46,45.37,45.41,43800.0,33.4504,33.5094,33.4431,33.4725,43800.0
2014-04-15 10:40:00,45.43,45.54,45.42,45.46,31900.0,33.4873,33.5684,33.4799,33.5094,31900.0
2014-04-15 10:45:00,45.45,45.54,45.43,45.46,31100.0,33.502,33.5684,33.4873,33.5094,31100.0
2014-04-15 10:50:00,45.46,45.52,45.24,45.26,60600.0,33.5094,33.5536,33.3472,33.362,60600.0
2014-04-15 10:55:00,45.26,45.31,45.18,45.25,56000.0,33.362,33.3988,33.303,33.3546,56000.0
2014-04-15 11:00:00,45.24,45.24,45.04,45.11,99700.0,33.3472,33.3472,33.1998,33.2514,99700.0
2014-04-15 11:05:00,45.12,45.28,45.1,45.18,39300.0,33.2588,33.3767,33.244,33.303,39300.0
2014-04-15 11:10:00,45.17,45.27,45.16,45.18,68200.0,33.2956,33.3693,33.2883,33.303,68200.0
2014-04-15 11:15:00,45.19,45.35,45.13,45.33,33100.0,33.3104,33.4283,33.2661,33.4136,33100.0
2014-04-15 11:20:00,45.33,45.41,45.28,45.33,46500.0,33.4136,33.4725,33.3767,33.4136,46500.0
2014-04-15 11:25:00,45.32,45.32,45.23,45.29,46100.0,33.4062,33.4062,33.3399,33.3841,46100.0
2014-04-15 11:30:00,45.3,45.43,45.27,45.37,56600.0,33.3915,33.4873,33.3693,33.4431,56600.0
2014-04-15 11:35:00,45.37,45.41,45.33,45.41,55200.0,33.4431,33.4725,33.4136,33.4725,55200.0
2014-04-15 11:40:00,45.39,45.44,45.36,45.4,121400.0,33.4578,33.4946,33.4357,33.4652,121400.0
2014-04-15 11:45:00,45.4,45.41,45.3,45.31,76800.0,33.4652,33.4725,33.3915,33.3988,76800.0
2014-04-15 11:50:00,45.3,45.3,45.23,45.28,41800.0,33.3915,33.3915,33.3399,33.3767,41800.0
2014-04-15 11:55:00,45.29,45.3,45.18,45.22,44900.0,33.3841,33.3915,33.303,33.3325,44900.0
2014-04-15 12:00:00,45.21,45.23,45.15,45.22,56000.0,33.3251,33.3399,33.2809,33.3325,56000.0
2014-04-15 12:05:00,45.23,45.24,45.15,45.23,37500.0,33.3399,33.3472,33.2809,33.3399,37500.0
2014-04-15 12:10:00,45.22,45.26,45.19,45.22,26700.0,33.3325,33.362,33.3104,33.3325,26700.0
2014-04-15 12:15:00,45.23,45.24,45.19,45.2,24900.0,33.3399,33.3472,33.3104,33.3177,24900.0
2014-04-15 12:20:00,45.2,45.21,45.15,45.16,40700.0,33.3177,33.3251,33.2809,33.2883,40700.0
2014-04-15 12:25:00,45.16,45.31,45.15,45.31,40900.0,33.2883,33.3988,33.2809,33.3988,40900.0
2014-04-15 12:30:00,45.3,45.31,45.24,45.28,72000.0,33.3915,33.3988,33.3472,33.3767,72000.0
2014-04-15 12:35:00,45.28,45.33,45.28,45.31,77000.0,33.3767,33.4136,33.3767,33.3988,77000.0
2014-04-15 12:40:00,45.31,45.36,45.29,45.31,60500.0,33.3988,33.4357,33.3841,33.3988,60500.0
2014-04-15 12:45:00,45.31,45.32,45.2,45.21,41900.0,33.3988,33.4062,33.3177,33.3251,41900.0
2014-04-15 12:50:00,45.21,45.25,45.18,45.21,34500.0,33.3251,33.3546,33.303,33.3251,34500.0
2014-04-15 12:55:00,45.21,45.27,45.16,45.18,61000.0,33.3251,33.3693,33.2883,33.303,61000.0
2014-04-15 13:00:00,45.18,45.24,45.16,45.24,54100.0,33.303,33.3472,33.2883,33.3472,54100.0
2014-04-15 13:05:00,45.24,45.31,45.22,45.29,25200.0,33.3472,33.3988,33.3325,33.3841,25200.0
2014-04-15 13:10:00,45.29,45.31,45.26,45.31,21600.0,33.3841,33.3988,33.362,33.3988,21600.0
2014-04-15 13:15:00,45.32,45.36,45.3,45.32,55600.0,33.4062,33.4357,33.3915,33.4062,55600.0
2014-04-15 13:20:00,45.33,45.34,45.25,45.28,20300.0,33.4136,33.4209,33.3546,33.3767,20300.0
2014-04-15 13:25:00,45.28,45.33,45.24,45.33,36800.0,33.3767,33.4136,33.3472,33.4136,36800.0
2014-04-15 13:30:00,45.33,45.4,45.3,45.39,36500.0,33.4136,33.4652,33.3915,33.4578,36500.0
2014-04-15 13:35:00,45.39,45.45,45.37,45.44,60800.0,33.4578,33.502,33.4431,33.4946,60800.0
2014-04-15 13:40:00,45.44,45.58,45.44,45.58,82400.0,33.4946,33.5978,33.4946,33.5978,82400.0
2014-04-15 13:45:00,45.58,45.62,45.55,45.6,105500.0,33.5978,33.6273,33.5757,33.6126,105500.0
2014-04-15 13:50:00,45.6,45.63,45.59,45.6,93400.0,33.6126,33.6347,33.6052,33.6126,93400.0
2014-04-15 13:55:00,45.6,45.76,45.57,45.72,97900.0,33.6126,33.7305,33.5905,33.701,97900.0
2014-04-15 14:00:00,45.72,45.75,45.69,45.73,64900.0,33.701,33.7232,33.6789,33.7084,64900.0
2014-04-15 14:05:00,45.73,45.79,45.72,45.72,64300.0,33.7084,33.7526,33.701,33.701,64300.0
2014-04-15 14:10:00,45.72,45.8,45.7,45.76,57100.0,33.701,33.76,33.6863,33.7305,57100.0
2014-04-15 14:15:00,45.77,45.81,45.68,45.69,49000.0,33.7379,33.7674,33.6716,33.6789,49000.0
2014-04-15 14:20:00,45.68,45.72,45.64,45.69,44600.0,33.6716,33.701,33.6421,33.6789,44600.0
2014-04-15 14:25:00,45.68,45.72,45.64,45.68,62800.0,33.6716,33.701,33.6421,33.6716,62800.0
2014-04-15 14:30:00,45.68,45.79,45.66,45.77,57300.0,33.6716,33.7526,33.6568,33.7379,57300.0
2014-04-15 14:35:00,45.77,45.79,45.71,45.78,49200.0,33.7379,33.7526,33.6937,33.7453,49200.0
2014-04-15 14:40:00,45.77,45.79,45.73,45.74,43100.0,33.7379,33.7526,33.7084,33.7158,43100.0
2014-04-15 14:45:00,45.74,45.8,45.74,45.8,61300.0,33.7158,33.76,33.7158,33.76,61300.0
2014-04-15 14:50:00,45.8,45.93,45.79,45.93,69500.0,33.76,33.8558,33.7526,33.8558,69500.0
2014-04-15 14:55:00,45.92,45.93,45.81,45.81,93600.0,33.8485,33.8558,33.7674,33.7674,93600.0
2014-04-15 15:00:00,45.81,45.89,45.8,45.87,87700.0,33.7674,33.8264,33.76,33.8116,87700.0
2014-04-15 15:05:00,45.86,45.86,45.76,45.8,93900.0,33.8042,33.8042,33.7305,33.76,93900.0
2014-04-15 15:10:00,45.8,45.93,45.78,45.92,108600.0,33.76,33.8558,33.7453,33.8485,108600.0
2014-04-15 15:15:00,45.93,45.98,45.9,45.98,66200.0,33.8558,33.8927,33.8337,33.8927,66200.0
2014-04-15 15:20:00,45.99,45.99,45.91,45.95,72600.0,33.9001,33.9001,33.8411,33.8706,72600.0
2014-04-15 15:25:00,45.94,45.95,45.87,45.95,74000.0,33.8632,33.8706,33.8116,33.8706,74000.0
2014-04-15 15:30:00,45.96,45.96,45.89,45.91,71900.0,33.878,33.878,33.8264,33.8411,71900.0
2014-04-15 15:35:00,45.91,45.92,45.85,45.86,110100.0,33.8411,33.8485,33.7969,33.8042,110100.0
2014-04-15 15:40:00,45.85,45.87,45.8,45.83,86000.0,33.7969,33.8116,33.76,33.7821,86000.0
2014-04-15 15:45:00,45.83,45.92,45.83,45.9,112600.0,33.7821,33.8485,33.7821,33.8337,112600.0
2014-04-15 15:50:00,45.9,45.94,45.87,45.88,189500.0,33.8337,33.8632,33.8116,33.819,189500.0
2014-04-15 15:55:00,45.88,45.88,45.75,45.8,345100.0,33.819,33.819,33.7232,33.76,345100.0
2014-04-16 09:30:00,45.68,45.73,45.01,45.18,373100.0,33.6716,33.7084,33.1777,33.303,373100.0
2014-04-16 09:35:00,45.23,45.25,44.9,45.15,228800.0,33.3399,33.3546,33.0966,33.2809,228800.0
2014-04-16 09:40:00,45.15,45.17,44.98,45.0,172200.0,33.2809,33.2956,33.1556,33.1703,172200.0
2014-04-16 09:45:00,45.0,45.0,44.74,44.81,226900.0,33.1703,33.1703,32.9787,33.0303,226900.0
2014-04-16 09:50:00,44.83,44.86,44.66,44.7,183300.0,33.045,33.0671,32.9197,32.9492,183300.0
2014-04-16 09:55:00,44.69,44.77,44.68,44.72,248800.0,32.9418,33.0008,32.9344,32.9639,248800.0
2014-04-16 10:00:00,44.72,44.78,44.71,44.72,98000.0,32.9639,33.0082,32.9566,32.9639,98000.0
2014-04-16 10:05:00,44.74,44.77,44.66,44.68,126200.0,32.9787,33.0008,32.9197,32.9344,126200.0
2014-04-16 10:10:00,44.69,44.75,44.66,44.7,64300.0,32.9418,32.986,32.9197,32.9492,64300.0
2014-04-16 10:15:00,44.7,44.85,44.65,44.82,77500.0,32.9492,33.0597,32.9123,33.0376,77500.0
2014-04-16 10:20:00,44.83,44.92,44.77,44.87,81500.0,33.045,33.1113,33.0008,33.0745,81500.0
2014-04-16 10:25:00,44.86,45.0,44.85,44.85,64200.0,33.0671,33.1703,33.0597,33.0597,64200.0
2014-04-16 10:30:00,44.86,44.94,44.82,44.93,109500.0,33.0671,33.1261,33.0376,33.1187,109500.0
2014-04-16 10:35:00,44.94,45.01,44.89,44.89,51400.0,33.1261,33.1777,33.0892,33.0892,51400.0
2014-04-16 10:40:00,44.9,44.9,44.68,44.68,120900.0,33.0966,33.0966,32.9344,32.9344,120900.0
2014-04-16 10:45:00,44.68,44.75,44.54,44.75,199100.0,32.9344,32.986,32.8312,32.986,199100.0
2014-04-16 10:50:00,44.75,44.79,44.63,44.67,157200.0,32.986,33.0155,32.8976,32.9271,157200.0
2014-04-16 10:55:00,44.67,44.76,44.67,44.73,83400.0,32.9271,32.9934,32.9271,32.9713,83400.0
2014-04-16 11:00:00,44.73,44.77,44.59,44.6,203600.0,32.9713,33.0008,32.8681,32.8755,203600.0
2014-04-16 11:05:00,44.59,44.7,44.57,44.68,74000.0,32.8681,32.9492,32.8534,32.9344,74000.0
2014-04-16 11:10:00,44.68,44.79,44.65,44.71,207400.0,32.9344,33.0155,32.9123,32.9566,207400.0
2014-04-16 11:15:00,44.71,44.79,44.67,44.71,103300.0,32.9566,33.0155,32.9271,32.9566,103300.0
2014-04-16 11:20:00,44.71,44.72,44.59,44.71,117300.0,32.9566,32.9639,32.8681,32.9566,117300.0
2014-04-16 11:25:00,44.72,44.84,44.72,44.83,133100.0,32.9639,33.0524,32.9639,33.045,133100.0
2014-04-16 11:30:00,44.84,44.93,44.83,44.9,72300.0,33.0524,33.1187,33.045,33.0966,72300.0
2014-04-16 11:35:00,44.91,44.93,44.81,44.83,104200.0,33.104,33.1187,33.0303,33.045,104200.0
2014-04-16 11:40:00,44.84,44.97,44.83,44.96,39600.0,33.0524,33.1482,33.045,33.1408,39600.0
2014-04-16 11:45:00,44.96,45.09,44.95,45.08,53700.0,33.1408,33.2367,33.1335,33.2293,53700.0
2014-04-16 11:50:00,45.08,45.12,44.97,45.06,198500.0,33.2293,33.2588,33.1482,33.2145,198500.0
2014-04-16 11:55:00,45.07,45.19,45.06,45.18,83700.0,33.2219,33.3104,33.2145,33.303,83700.0
2014-04-16 12:00:00,45.18,45.21,45.16,45.21,99800.0,33.303,33.3251,33.2883,33.3251,99800.0
2014-04-16 12:05:00,45.21,45.31,45.15,45.18,145800.0,33.3251,33.3988,33.2809,33.303,145800.0
2014-04-16 12:10:00,45.19,45.24,45.19,45.22,23300.0,33.3104,33.3472,33.3104,33.3325,23300.0
2014-04-16 12:15:00,45.22,45.28,45.18,45.27,211300.0,33.3325,33.3767,33.303,33.3693,211300.0
2014-04-16 12:20:00,45.26,45.27,45.19,45.19,38100.0,33.362,33.3693,33.3104,33.3104,38100.0
2014-04-16 12:25:00,45.2,45.22,45.13,45.13,67500.0,33.3177,33.3325,33.2661,33.2661,67500.0
2014-04-16 12:30:00,45.14,45.19,45.1,45.14,83400.0,33.2735,33.3104,33.244,33.2735,83400.0
2014-04-16 12:35:00,45.14,45.15,45.09,45.11,39000.0,33.2735,33.2809,33.2367,33.2514,39000.0
2014-04-16 12:40:00,45.11,45.13,45.07,45.08,36700.0,33.2514,33.2661,33.2219,33.2293,36700.0
2014-04-16 12:45:00,45.08,45.09,45.04,45.08,46600.0,33.2293,33.2367,33.1998,33.2293,46600.0
2014-04-16 12:50:00,45.07,45.13,45.05,45.13,111800.0,33.2219,33.2661,33.2072,33.2661,111800.0
2014-04-16 12:55:00,45.12,45.12,45.08,45.09,66800.0,33.2588,33.2588,33.2293,33.2367,66800.0
2014-04-16 13:00:00,45.09,45.14,45.09,45.09,54400.0,33.2367,33.2735,33.2367,33.2367,54400.0
2014-04-16 13:05:00,45.09,45.15,45.08,45.13,50300.0,33.2367,33.2809,33.2293,33.2661,50300.0
2014-04-16 13:10:00,45.14,45.14,45.09,45.1,36500.0,33.2735,33.2735,33.2367,33.244,36500.0
2014-04-16 13:15:00,45.11,45.19,45.1,45.17,28200.0,33.2514,33.3104,33.244,33.2956,28200.0
2014-04-16 13:20:00,45.18,45.23,45.16,45.22,55100.0,33.303,33.3399,33.2883,33.3325,55100.0
2014-04-16 13:25:00,45.23,45.29,45.23,45.27,33400.0,33.3399,33.3841,33.3399,33.3693,33400.0
2014-04-16 13:30:00,45.28,45.28,45.15,45.16,37300.0,33.3767,33.3767,33.2809,33.2883,37300.0
2014-04-16 13:35:00,45.16,45.17,45.13,45.16,34400.0,33.2883,33.2956,33.2661,33.2883,34400.0
2014-04-16 13:40:00,45.17,45.22,45.14,45.14,42400.0,33.2956,33.3325,33.2735,33.2735,42400.0
2014-04-16 13:45:00,45.15,45.25,45.15,45.2,36300.0,33.2809,33.3546,33.2809,33.3177,36300.0
2014-04-16 13:50:00,45.2,45.22,45.16,45.18,46100.0,33.3177,33.3325,33.2883,33.303,46100.0
2014-04-16 13:55:00,45.17,45.18,45.12,45.16,22500.0,33.2956,33.303,33.2588,33.2883,22500.0
2014-04-16 14:00:00,45.16,45.18,45.08,45.09,71700.0,33.2883,33.303,33.2293,33.2367,71700.0
2014-04-16 14:05:00,45.09,45.15,45.09,45.13,45800.0,33.2367,33.2809,33.2367,33.2661,45800.0
2014-04-16 14:10:00,45.12,45.18,45.12,45.15,63900.0,33.2588,33.303,33.2588,33.2809,63900.0
2014-04-16 14:15:00,45.14,45.14,45.06,45.07,54400.0,33.2735,33.2735,33.2145,33.2219,54400.0
2014-04-16 14:20:00,45.07,45.13,45.05,45.1,100400.0,33.2219,33.2661,33.2072,33.244,100400.0
2014-04-16 14:25:00,45.1,45.14,45.09,45.09,47300.0,33.244,33.2735,33.2367,33.2367,47300.0
2014-04-16 14:30:00,45.09,45.17,45.09,45.14,60700.0,33.2367,33.2956,33.2367,33.2735,60700.0
2014-04-16 14:35:00,45.14,45.14,45.12,45.12,22700.0,33.2735,33.2735,33.2588,33.2588,22700.0
2014-04-16 14:40:00,45.12,45.15,45.09,45.12,40400.0,33.2588,33.2809,33.2367,33.2588,40400.0
2014-04-16 14:45:00,45.13,45.16,45.11,45.15,20500.0,33.2661,33.2883,33.2514,33.2809,20500.0
2014-04-16 14:50:00,45.14,45.18,45.12,45.18,40000.0,33.2735,33.303,33.2588,33.303,40000.0
2014-04-16 14:55:00,45.18,45.19,45.17,45.18,19100.0,33.303,33.3104,33.2956,33.303,19100.0
2014-04-16 15:00:00,45.17,45.2,45.16,45.17,79400.0,33.2956,33.3177,33.2883,33.2956,79400.0
2014-04-16 15:05:00,45.18,45.22,45.16,45.22,52600.0,33.303,33.3325,33.2883,33.3325,52600.0
2014-04-16 15:10:00,45.21,45.22,45.18,45.2,46000.0,33.3251,33.3325,33.303,33.3177,46000.0
2014-04-16 15:15:00,45.19,45.2,45.15,45.17,50100.0,33.3104,33.3177,33.2809,33.2956,50100.0
2014-04-16 15:20:00,45.16,45.21,45.16,45.19,59900.0,33.2883,33.3251,33.2883,33.3104,59900.0
2014-04-16 15:25:00,45.2,45.23,45.19,45.22,49600.0,33.3177,33.3399,33.3104,33.3325,49600.0
2014-04-16 15:30:00,45.21,45.23,45.17,45.2,62900.0,33.3251,33.3399,33.2956,33.3177,62900.0
2014-04-16 15:35:00,45.2,45.23,45.19,45.23,60200.0,33.3177,33.3399,33.3104,33.3399,60200.0
2014-04-16 15:40:00,45.23,45.24,45.22,45.24,57300.0,33.3399,33.3472,33.3325,33.3472,57300.0
2014-04-16 15:45:00,45.25,45.25,45.22,45.23,81500.0,33.3546,33.3546,33.3325,33.3399,81500.0
2014-04-16 15:50:00,45.23,45.26,45.23,45.26,143000.0,33.3399,33.362,33.3399,33.362,143000.0
2014-04-16 15:55:00,45.26,45.27,45.2,45.21,383400.0,33.362,33.3693,33.3177,33.3251,383400.0
2014-04-17 09:30:00,45.35,45.51,45.08,45.47,553200.0,33.4283,33.5462,33.2293,33.5168,553200.0
2014-04-17 09:35:00,45.47,45.65,45.43,45.65,83800.0,33.5168,33.6494,33.4873,33.6494,83800.0
2014-04-17 09:40:00,45.64,45.7,45.61,45.61,101200.0,33.6421,33.6863,33.62,33.62,101200.0
2014-04-17 09:45:00,45.61,45.61,45.37,45.43,129000.0,33.62,33.62,33.4431,33.4873,129000.0
2014-04-17 09:50:00,45.42,45.48,45.25,45.38,77700.0,33.4799,33.5241,33.3546,33.4504,77700.0
2014-04-17 09:55:00,45.38,45.65,45.36,45.62,44600.0,33.4504,33.6494,33.4357,33.6273,44600.0
2014-04-17 10:00:00,45.63,45.71,45.58,45.7,67500.0,33.6347,33.6937,33.5978,33.6863,67500.0
2014-04-17 10:05:00,45.7,45.71,45.55,45.59,74700.0,33.6863,33.6937,33.5757,33.6052,74700.0
2014-04-17 10:10:00,45.59,45.68,45.57,45.61,68800.0,33.6052,33.6716,33.5905,33.62,68800.0
2014-04-17 10:15:00,45.6,45.64,45.44,45.52,56700.0,33.6126,33.6421,33.4946,33.5536,56700.0
2014-04-17 10:20:00,45.52,45.61,45.46,45.61,61500.0,33.5536,33.62,33.5094,33.62,61500.0
2014-04-17 10:25:00,45.61,45.69,45.56,45.68,81400.0,33.62,33.6789,33.5831,33.6716,81400.0
2014-04-17 10:30:00,45.68,45.7,45.6,45.6,65700.0,33.6716,33.6863,33.6126,33.6126,65700.0
2014-04-17 10:35:00,45.6,45.71,45.58,45.67,61700.0,33.6126,33.6937,33.5978,33.6642,61700.0
2014-04-17 10:40:00,45.68,45.76,45.65,45.65,52200.0,33.6716,33.7305,33.6494,33.6494,52200.0
2014-04-17 10:45:00,45.65,45.7,45.56,45.59,84800.0,33.6494,33.6863,33.5831,33.6052,84800.0
2014-04-17 10:50:00,45.59,45.75,45.58,45.66,69600.0,33.6052,33.7232,33.5978,33.6568,69600.0
2014-04-17 10:55:00,45.67,45.83,45.63,45.83,88000.0,33.6642,33.7821,33.6347,33.7821,88000.0
2014-04-17 11:00:00,45.83,45.91,45.82,45.87,102000.0,33.7821,33.8411,33.7748,33.8116,102000.0
2014-04-17 11:05:00,45.88,45.91,45.79,45.79,52800.0,33.819,33.8411,33.7526,33.7526,52800.0
2014-04-17 11:10:00,45.78,45.8,45.72,45.75,37400.0,33.7453,33.76,33.701,33.7232,37400.0
2014-04-17 11:15:00,45.75,45.75,45.66,45.72,64700.0,33.7232,33.7232,33.6568,33.701,64700.0
2014-04-17 11:20:00,45.72,45.77,45.72,45.75,28100.0,33.701,33.7379,33.701,33.7232,28100.0
2014-04-17 11:25:00,45.76,45.79,45.71,45.77,44900.0,33.7305,33.7526,33.6937,33.7379,44900.0
2014-04-17 11:30:00,45.76,45.8,45.73,45.77,33700.0,33.7305,33.76,33.7084,33.7379,33700.0
2014-04-17 11:35:00,45.77,45.77,45.69,45.73,44400.0,33.7379,33.7379,33.6789,33.7084,44400.0
2014-04-17 11:40:00,45.73,45.84,45.72,45.84,35400.0,33.7084,33.7895,33.701,33.7895,35400.0
2014-04-17 11:45:00,45.83,45.9,45.82,45.89,95600.0,33.7821,33.8337,33.7748,33.8264,95600.0
2014-04-17 11:50:00,45.89,45.89,45.78,45.83,46600.0,33.8264,33.8264,33.7453,33.7821,46600.0
2014-04-17 11:55:00,45.83,45.85,45.8,45.81,62200.0,33.7821,33.7969,33.76,33.7674,62200.0
2014-04-17 12:00:00,45.81,45.9,45.78,45.89,49900.0,33.7674,33.8337,33.7453,33.8264,49900.0
2014-04-17 12:05:00,45.9,45.92,45.87,45.89,41800.0,33.8337,33.8485,33.8116,33.8264,41800.0
2014-04-17 12:10:00,45.89,45.89,45.84,45.88,44900.0,33.8264,33.8264,33.7895,33.819,44900.0
2014-04-17 12:15:00,45.88,45.89,45.81,45.82,32000.0,33.819,33.8264,33.7674,33.7748,32000.0
2014-04-17 12:20:00,45.81,45.84,45.79,45.83,37100.0,33.7674,33.7895,33.7526,33.7821,37100.0
2014-04-17 12:25:00,45.83,45.87,45.83,45.84,24500.0,33.7821,33.8116,33.7821,33.7895,24500.0
2014-04-17 12:30:00,45.83,45.84,45.81,45.84,17500.0,33.7821,33.7895,33.7674,33.7895,17500.0
2014-04-17 12:35:00,45.84,45.91,45.8,45.91,39000.0,33.7895,33.8411,33.76,33.8411,39000.0
2014-04-17 12:40:00,45.91,45.97,45.89,45.9,39100.0,33.8411,33.8853,33.8264,33.8337,39100.0
2014-04-17 12:45:00,45.91,45.97,45.91,45.97,47700.0,33.8411,33.8853,33.8411,33.8853,47700.0
2014-04-17 12:50:00,45.97,45.98,45.91,45.91,44800.0,33.8853,33.8927,33.8411,33.8411,44800.0
2014-04-17 12:55:00,45.91,45.93,45.9,45.9,33700.0,33.8411,33.8558,33.8337,33.8337,33700.0
2014-04-17 13:00:00,45.9,45.96,45.9,45.95,53600.0,33.8337,33.878,33.8337,33.8706,53600.0
2014-04-17 13:05:00,45.94,45.94,45.89,45.91,42200.0,33.8632,33.8632,33.8264,33.8411,42200.0
2014-04-17 13:10:00,45.92,45.97,45.9,45.94,54600.0,33.8485,33.8853,33.8337,33.8632,54600.0
2014-04-17 13:15:00,45.94,46.06,45.94,46.0,169300.0,33.8632,33.9517,33.8632,33.9074,169300.0
2014-04-17 13:20:00,45.99,46.04,45.99,46.04,35800.0,33.9001,33.9369,33.9001,33.9369,35800.0
2014-04-17 13:25:00,46.04,46.06,46.01,46.05,41200.0,33.9369,33.9517,33.9148,33.9443,41200.0
2014-04-17 13:30:00,46.05,46.06,45.97,45.98,45700.0,33.9443,33.9517,33.8853,33.8927,45700.0
2014-04-17 13:35:00,45.97,46.02,45.96,46.0,34000.0,33.8853,33.9222,33.878,33.9074,34000.0
2014-04-17 13:40:00,46.0,46.0,45.97,45.98,62100.0,33.9074,33.9074,33.8853,33.8927,62100.0
2014-04-17 13:45:00,45.98,46.02,45.97,45.98,31100.0,33.8927,33.9222,33.8853,33.8927,31100.0
2014-04-17 13:50:00,45.98,46.0,45.97,46.0,22000.0,33.8927,33.9074,33.8853,33.9074,22000.0
2014-04-17 13:55:00,46.0,46.0,45.96,45.98,27000.0,33.9074,33.9074,33.878,33.8927,27000.0
2014-04-17 14:00:00,45.98,46.0,45.96,46.0,46600.0,33.8927,33.9074,33.878,33.9074,46600.0
2014-04-17 14:05:00,46.0,46.04,45.99,46.04,23600.0,33.9074,33.9369,33.9001,33.9369,23600.0
2014-04-17 14:10:00,46.04,46.04,45.97,45.99,89300.0,33.9369,33.9369,33.8853,33.9001,89300.0
2014-04-17 14:15:00,46.0,46.01,45.99,46.0,29200.0,33.9074,33.9148,33.9001,33.9074,29200.0
2014-04-17 14:20:00,46.0,46.03,45.99,46.0,36600.0,33.9074,33.9295,33.9001,33.9074,36600.0
2014-04-17 14:25:00,46.0,46.03,45.99,46.01,33300.0,33.9074,33.9295,33.9001,33.9148,33300.0
2014-04-17 14:30:00,46.0,46.03,45.93,45.93,30200.0,33.9074,33.9295,33.8558,33.8558,30200.0
2014-04-17 14:35:00,45.93,45.95,45.92,45.93,18700.0,33.8558,33.8706,33.8485,33.8558,18700.0
2014-04-17 14:40:00,45.93,45.94,45.9,45.9,23600.0,33.8558,33.8632,33.8337,33.8337,23600.0
2014-04-17 14:45:00,45.9,45.92,45.85,45.85,46400.0,33.8337,33.8485,33.7969,33.7969,46400.0
2014-04-17 14:50:00,45.85,45.85,45.82,45.83,41000.0,33.7969,33.7969,33.7748,33.7821,41000.0
2014-04-17 14:55:00,45.83,45.83,45.78,45.79,36500.0,33.7821,33.7821,33.7453,33.7526,36500.0
2014-04-17 15:00:00,45.79,45.84,45.78,45.79,32500.0,33.7526,33.7895,33.7453,33.7526,32500.0
2014-04-17 15:05:00,45.79,45.81,45.79,45.8,18200.0,33.7526,33.7674,33.7526,33.76,18200.0
2014-04-17 15:10:00,45.81,45.85,45.81,45.81,71500.0,33.7674,33.7969,33.7674,33.7674,71500.0
2014-04-17 15:15:00,45.82,45.85,45.81,45.84,38700.0,33.7748,33.7969,33.7674,33.7895,38700.0
2014-04-17 15:20:00,45.84,45.9,45.84,45.89,41000.0,33.7895,33.8337,33.7895,33.8264,41000.0
2014-04-17 15:25:00,45.9,45.91,45.89,45.89,36100.0,33.8337,33.8411,33.8264,33.8264,36100.0
2014-04-17 15:30:00,45.89,45.89,45.83,45.84,68600.0,33.8264,33.8264,33.7821,33.7895,68600.0
2014-04-17 15:35:00,45.84,45.86,45.83,45.85,64200.0,33.7895,33.8042,33.7821,33.7969,64200.0
2014-04-17 15:40:00,45.84,45.87,45.83,45.86,95000.0,33.7895,33.8116,33.7821,33.8042,95000.0
2014-04-17 15:45:00,45.85,45.92,45.84,45.92,151700.0,33.7969,33.8485,33.7895,33.8485,151700.0
2014-04-17 15:50:00,45.91,45.94,45.89,45.93,163400.0,33.8411,33.8632,33.8264,33.8558,163400.0
2014-04-17 15:55:00,45.93,45.93,45.83,45.83,350600.0,33.8558,33.8558,33.7821,33.7821,350600.0
2014-04-21 09:30:00,46.18,46.2,45.89,45.95,65600.0,34.0401,34.0549,33.8264,33.8706,65600.0
2014-04-21 09:35:00,45.94,46.05,45.92,45.92,32500.0,33.8632,33.9443,33.8485,33.8485,32500.0
2014-04-21 09:40:00,45.94,46.13,45.94,46.08,43700.0,33.8632,34.0033,33.8632,33.9664,43700.0
2014-04-21 09:45:00,46.08,46.1,45.95,46.02,29700.0,33.9664,33.9811,33.8706,33.9222,29700.0
2014-04-21 09:50:00,46.02,46.08,45.96,45.98,26200.0,33.9222,33.9664,33.878,33.8927,26200.0
2014-04-21 09:55:00,45.98,46.01,45.94,45.98,32900.0,33.8927,33.9148,33.8632,33.8927,32900.0
2014-04-21 10:00:00,45.98,46.11,45.98,46.11,32000.0,33.8927,33.9885,33.8927,33.9885,32000.0
2014-04-21 10:05:00,46.11,46.13,46.02,46.08,36300.0,33.9885,34.0033,33.9222,33.9664,36300.0
2014-04-21 10:10:00,46.09,46.11,46.06,46.07,45600.0,33.9738,33.9885,33.9517,33.959,45600.0
2014-04-21 10:15:00,46.06,46.06,45.93,45.93,83100.0,33.9517,33.9517,33.8558,33.8558,83100.0
2014-04-21 10:20:00,45.93,45.98,45.84,45.9,51200.0,33.8558,33.8927,33.7895,33.8337,51200.0
2014-04-21 10:25:00,45.9,45.93,45.77,45.8,33800.0,33.8337,33.8558,33.7379,33.76,33800.0
2014-04-21 10:30:00,45.8,45.87,45.75,45.81,40900.0,33.76,33.8116,33.7232,33.7674,40900.0
2014-04-21 10:35:00,45.8,45.8,45.68,45.7,57200.0,33.76,33.76,33.6716,33.6863,57200.0
2014-04-21 10:40:00,45.71,45.8,45.69,45.69,26400.0,33.6937,33.76,33.6789,33.6789,26400.0
2014-04-21 10:45:00,45.69,46.0,45.69,46.0,82900.0,33.6789,33.9074,33.6789,33.9074,82900.0
2014-04-21 10:50:00,46.01,46.24,45.99,46.05,144300.0,33.9148,34.0843,33.9001,33.9443,144300.0
2014-04-21 10:55:00,46.06,46.11,46.02,46.02,50200.0,33.9517,33.9885,33.9222,33.9222,50200.0
2014-04-21 11:00:00,46.03,46.07,46.0,46.03,43700.0,33.9295,33.959,33.9074,33.9295,43700.0
2014-04-21 11:05:00,46.03,46.09,46.03,46.09,16700.0,33.9295,33.9738,33.9295,33.9738,16700.0
2014-04-21 11:10:00,46.09,46.15,46.09,46.1,22200.0,33.9738,34.018,33.9738,33.9811,22200.0
2014-04-21 11:15:00,46.1,46.14,46.07,46.13,22600.0,33.9811,34.0106,33.959,34.0033,22600.0
2014-04-21 11:20:00,46.12,46.12,46.06,46.09,15800.0,33.9959,33.9959,33.9517,33.9738,15800.0
2014-04-21 11:25:00,46.09,46.1,46.04,46.06,18700.0,33.9738,33.9811,33.9369,33.9517,18700.0
2014-04-21 11:30:00,46.04,46.09,46.03,46.05,25200.0,33.9369,33.9738,33.9295,33.9443,25200.0
2014-04-21 11:35:00,46.05,46.08,46.03,46.08,16800.0,33.9443,33.9664,33.9295,33.9664,16800.0
2014-04-21 11:40:00,46.08,46.14,46.05,46.11,15900.0,33.9664,34.0106,33.9443,33.9885,15900.0
2014-04-21 11:45:00,46.11,46.14,46.09,46.09,16400.0,33.9885,34.0106,33.9738,33.9738,16400.0
2014-04-21 11:50:00,46.09,46.14,46.08,46.14,11700.0,33.9738,34.0106,33.9664,34.0106,11700.0
2014-04-21 11:55:00,46.13,46.13,46.1,46.11,9700.0,34.0033,34.0033,33.9811,33.9885,9700.0
2014-04-21 12:00:00,46.12,46.16,46.09,46.16,25800.0,33.9959,34.0254,33.9738,34.0254,25800.0
2014-04-21 12:05:00,46.17,46.17,46.14,46.15,21300.0,34.0327,34.0327,34.0106,34.018,21300.0
2014-04-21 12:10:00,46.14,46.14,46.09,46.11,17200.0,34.0106,34.0106,33.9738,33.9885,17200.0
2014-04-21 12:15:00,46.11,46.12,46.09,46.09,14600.0,33.9885,33.9959,33.9738,33.9738,14600.0
2014-04-21 12:20:00,46.1,46.11,46.03,46.03,22200.0,33.9811,33.9885,33.9295,33.9295,22200.0
2014-04-21 12:25:00,46.04,46.13,46.04,46.12,16500.0,33.9369,34.0033,33.9369,33.9959,16500.0
2014-04-21 12:30:00,46.12,46.15,46.06,46.06,22200.0,33.9959,34.018,33.9517,33.9517,22200.0
2014-04-21 12:35:00,46.06,46.11,46.03,46.03,18500.0,33.9517,33.9885,33.9295,33.9295,18500.0
2014-04-21 12:40:00,46.03,46.1,46.03,46.09,14900.0,33.9295,33.9811,33.9295,33.9738,14900.0
2014-04-21 12:45:00,46.09,46.1,46.06,46.07,8800.0,33.9738,33.9811,33.9517,33.959,8800.0
2014-04-21 12:50:00,46.08,46.09,46.04,46.08,10400.0,33.9664,33.9738,33.9369,33.9664,10400.0
2014-04-21 12:55:00,46.08,46.09,46.05,46.08,9900.0,33.9664,33.9738,33.9443,33.9664,9900.0
2014-04-21 13:00:00,46.08,46.1,46.05,46.06,16800.0,33.9664,33.9811,33.9443,33.9517,16800.0
2014-04-21 13:05:00,46.06,46.07,46.05,46.05,12300.0,33.9517,33.959,33.9443,33.9443,12300.0
2014-04-21 13:10:00,46.05,46.06,46.03,46.04,29000.0,33.9443,33.9517,33.9295,33.9369,29000.0
2014-04-21 13:15:00,46.04,46.08,46.02,46.06,25800.0,33.9369,33.9664,33.9222,33.9517,25800.0
2014-04-21 13:20:00,46.07,46.07,46.04,46.05,19000.0,33.959,33.959,33.9369,33.9443,19000.0
2014-04-21 13:25:00,46.05,46.08,46.05,46.08,7800.0,33.9443,33.9664,33.9443,33.9664,7800.0
2014-04-21 13:30:00,46.08,46.09,46.06,46.08,10700.0,33.9664,33.9738,33.9517,33.9664,10700.0
2014-04-21 13:35:00,46.09,46.09,46.06,46.07,11300.0,33.9738,33.9738,33.9517,33.959,11300.0
2014-04-21 13:40:00,46.08,46.08,46.03,46.04,11000.0,33.9664,33.9664,33.9295,33.9369,11000.0
2014-04-21 13:45:00,46.05,46.06,46.01,46.01,26200.0,33.9443,33.9517,33.9148,33.9148,26200.0
2014-04-21 13:50:00,46.02,46.04,46.01,46.02,8600.0,33.9222,33.9369,33.9148,33.9222,8600.0
2014-04-21 13:55:00,46.01,46.06,46.01,46.06,16500.0,33.9148,33.9517,33.9148,33.9517,16500.0
2014-04-21 14:00:00,46.05,46.08,46.03,46.05,20900.0,33.9443,33.9664,33.9295,33.9443,20900.0
2014-04-21 14:05:00,46.05,46.09,46.05,46.05,17600.0,33.9443,33.9738,33.9443,33.9443,17600.0
2014-04-21 14:10:00,46.06,46.09,46.05,46.09,16700.0,33.9517,33.9738,33.9443,33.9738,16700.0
2014-04-21 14:15:00,46.09,46.13,46.09,46.12,18300.0,33.9738,34.0033,33.9738,33.9959,18300.0
2014-04-21 14:20:00,46.13,46.14,46.1,46.11,32100.0,34.0033,34.0106,33.9811,33.9885,32100.0
2014-04-21 14:25:00,46.11,46.13,46.09,46.13,29500.0,33.9885,34.0033,33.9738,34.0033,29500.0
2014-04-21 14:30:00,46.13,46.16,46.12,46.13,17500.0,34.0033,34.0254,33.9959,34.0033,17500.0
2014-04-21 14:35:00,46.13,46.17,46.11,46.16,13600.0,34.0033,34.0327,33.9885,34.0254,13600.0
2014-04-21 14:40:00,46.17,46.18,46.11,46.11,18500.0,34.0327,34.0401,33.9885,33.9885,18500.0
2014-04-21 14:45:00,46.11,46.14,46.1,46.14,17000.0,33.9885,34.0106,33.9811,34.0106,17000.0
2014-04-21 14:50:00,46.14,46.14,46.1,46.13,22100.0,34.0106,34.0106,33.9811,34.0033,22100.0
2014-04-21 14:55:00,46.13,46.18,46.12,46.15,26900.0,34.0033,34.0401,33.9959,34.018,26900.0
2014-04-21 15:00:00,46.16,46.16,46.1,46.11,41400.0,34.0254,34.0254,33.9811,33.9885,41400.0
2014-04-21 15:05:00,46.12,46.13,46.07,46.07,29700.0,33.9959,34.0033,33.959,33.959,29700.0
2014-04-21 15:10:00,46.07,46.1,46.05,46.07,27900.0,33.959,33.9811,33.9443,33.959,27900.0
2014-04-21 15:15:00,46.07,46.09,46.04,46.06,42500.0,33.959,33.9738,33.9369,33.9517,42500.0
2014-04-21 15:20:00,46.05,46.08,46.04,46.05,24900.0,33.9443,33.9664,33.9369,33.9443,24900.0
2014-04-21 15:25:00,46.05,46.07,46.03,46.05,35300.0,33.9443,33.959,33.9295,33.9443,35300.0
2014-04-21 15:30:00,46.05,46.07,46.05,46.06,36800.0,33.9443,33.959,33.9443,33.9517,36800.0
2014-04-21 15:35:00,46.06,46.08,46.05,46.07,89100.0,33.9517,33.9664,33.9443,33.959,89100.0
2014-04-21 15:40:00,46.08,46.09,46.06,46.06,29600.0,33.9664,33.9738,33.9517,33.9517,29600.0
2014-04-21 15:45:00,46.07,46.08,46.03,46.05,53300.0,33.959,33.9664,33.9295,33.9443,53300.0
2014-04-21 15:50:00,46.05,46.1,46.05,46.1,86000.0,33.9443,33.9811,33.9443,33.9811,86000.0
2014-04-21 15:55:00,46.09,46.12,46.07,46.11,153900.0,33.9738,33.9959,33.959,33.9885,153900.0
2014-04-22 09:30:00,45.88,46.26,45.54,46.2,143800.0,33.819,34.0991,33.5684,34.0549,143800.0
2014-04-22 09:35:00,46.19,46.37,46.17,46.35,93500.0,34.0475,34.1802,34.0327,34.1654,93500.0
2014-04-22 09:40:00,46.35,46.35,46.16,46.24,71000.0,34.1654,34.1654,34.0254,34.0843,71000.0
2014-04-22 09:45:00,46.24,46.32,46.2,46.31,74700.0,34.0843,34.1433,34.0549,34.1359,74700.0
2014-04-22 09:50:00,46.31,46.32,46.17,46.17,61500.0,34.1359,34.1433,34.0327,34.0327,61500.0
2014-04-22 09:55:00,46.17,46.37,46.16,46.37,55700.0,34.0327,34.1802,34.0254,34.1802,55700.0
2014-04-22 10:00:00,46.37,46.38,46.27,46.34,35100.0,34.1802,34.1875,34.1065,34.1581,35100.0
2014-04-22 10:05:00,46.36,46.5,46.32,46.48,54600.0,34.1728,34.276,34.1433,34.2613,54600.0
2014-04-22 10:10:00,46.47,46.48,46.39,46.41,36500.0,34.2539,34.2613,34.1949,34.2097,36500.0
2014-04-22 10:15:00,46.41,46.41,46.34,46.36,23500.0,34.2097,34.2097,34.1581,34.1728,23500.0
2014-04-22 10:20:00,46.37,46.43,46.31,46.31,28700.0,34.1802,34.2244,34.1359,34.1359,28700.0
2014-04-22 10:25:00,46.31,46.37,46.27,46.3,40600.0,34.1359,34.1802,34.1065,34.1286,40600.0
2014-04-22 10:30:00,46.31,46.35,46.3,46.32,34400.0,34.1359,34.1654,34.1286,34.1433,34400.0
2014-04-22 10:35:00,46.33,46.36,46.31,46.31,18300.0,34.1507,34.1728,34.1359,34.1359,18300.0
2014-04-22 10:40:00,46.31,46.36,46.27,46.36,35500.0,34.1359,34.1728,34.1065,34.1728,35500.0
2014-04-22 10:45:00,46.34,46.37,46.3,46.33,22500.0,34.1581,34.1802,34.1286,34.1507,22500.0
2014-04-22 10:50:00,46.34,46.38,46.34,46.35,27700.0,34.1581,34.1875,34.1581,34.1654,27700.0
2014-04-22 10:55:00,46.35,46.37,46.34,46.37,23200.0,34.1654,34.1802,34.1581,34.1802,23200.0
2014-04-22 11:00:00,46.37,46.43,46.37,46.38,38700.0,34.1802,34.2244,34.1802,34.1875,38700.0
2014-04-22 11:05:00,46.39,46.41,46.37,46.37,28300.0,34.1949,34.2097,34.1802,34.1802,28300.0
2014-04-22 11:10:00,46.38,46.39,46.36,46.38,31400.0,34.1875,34.1949,34.1728,34.1875,31400.0
2014-04-22 11:15:00,46.39,46.39,46.37,46.37,21500.0,34.1949,34.1949,34.1802,34.1802,21500.0
2014-04-22 11:20:00,46.37,46.45,46.37,46.41,46700.0,34.1802,34.2391,34.1802,34.2097,46700.0
2014-04-22 11:25:00,46.42,46.48,46.41,46.46,26500.0,34.217,34.2613,34.2097,34.2465,26500.0
2014-04-22 11:30:00,46.46,46.48,46.44,46.45,56300.0,34.2465,34.2613,34.2318,34.2391,56300.0
2014-04-22 11:35:00,46.46,46.53,46.45,46.53,41400.0,34.2465,34.2981,34.2391,34.2981,41400.0
2014-04-22 11:40:00,46.53,46.53,46.41,46.43,64200.0,34.2981,34.2981,34.2097,34.2244,64200.0
2014-04-22 11:45:00,46.44,46.5,46.43,46.5,63400.0,34.2318,34.276,34.2244,34.276,63400.0
2014-04-22 11:50:00,46.5,46.51,46.46,46.47,69400.0,34.276,34.2834,34.2465,34.2539,69400.0
2014-04-22 11:55:00,46.46,46.49,46.44,46.48,46400.0,34.2465,34.2686,34.2318,34.2613,46400.0
2014-04-22 12:00:00,46.48,46.49,46.47,46.47,20300.0,34.2613,34.2686,34.2539,34.2539,20300.0
2014-04-22 12:05:00,46.47,46.48,46.44,46.45,47400.0,34.2539,34.2613,34.2318,34.2391,47400.0
2014-04-22 12:10:00,46.45,46.53,46.44,46.53,32200.0,34.2391,34.2981,34.2318,34.2981,32200.0
2014-04-22 12:15:00,46.52,46.53,46.52,46.53,14900.0,34.2907,34.2981,34.2907,34.2981,14900.0
2014-04-22 12:20:00,46.53,46.55,46.52,46.55,32000.0,34.2981,34.3129,34.2907,34.3129,32000.0
2014-04-22 12:25:00,46.55,46.57,46.54,46.57,35500.0,34.3129,34.3276,34.3055,34.3276,35500.0
2014-04-22 12:30:00,46.57,46.58,46.52,46.53,37900.0,34.3276,34.335,34.2907,34.2981,37900.0
2014-04-22 12:35:00,46.52,46.52,46.5,46.51,22700.0,34.2907,34.2907,34.276,34.2834,22700.0
2014-04-22 12:40:00,46.5,46.5,46.46,46.46,43700.0,34.276,34.276,34.2465,34.2465,43700.0
2014-04-22 12:45:00,46.46,46.46,46.45,46.46,31000.0,34.2465,34.2465,34.2391,34.2465,31000.0
2014-04-22 12:50:00,46.46,46.47,46.46,46.47,22900.0,34.2465,34.2539,34.2465,34.2539,22900.0
2014-04-22 12:55:00,46.47,46.51,46.46,46.51,17600.0,34.2539,34.2834,34.2465,34.2834,17600.0
2014-04-22 13:00:00,46.51,46.53,46.5,46.53,27000.0,34.2834,34.2981,34.276,34.2981,27000.0
2014-04-22 13:05:00,46.53,46.55,46.53,46.55,28800.0,34.2981,34.3129,34.2981,34.3129,28800.0
2014-04-22 13:10:00,46.55,46.58,46.54,46.57,38600.0,34.3129,34.335,34.3055,34.3276,38600.0
2014-04-22 13:15:00,46.58,46.58,46.55,46.56,53100.0,34.335,34.335,34.3129,34.3202,53100.0
2014-04-22 13:20:00,46.56,46.59,46.55,46.59,20700.0,34.3202,34.3423,34.3129,34.3423,20700.0
2014-04-22 13:25:00,46.59,46.59,46.56,46.57,42200.0,34.3423,34.3423,34.3202,34.3276,42200.0
2014-04-22 13:30:00,46.58,46.58,46.57,46.58,11500.0,34.335,34.335,34.3276,34.335,11500.0
2014-04-22 13:35:00,46.58,46.63,46.57,46.63,29100.0,34.335,34.3718,34.3276,34.3718,29100.0
2014-04-22 13:40:00,46.63,46.66,46.62,46.64,40900.0,34.3718,34.3939,34.3644,34.3792,40900.0
2014-04-22 13:45:00,46.64,46.65,46.62,46.64,29600.0,34.3792,34.3866,34.3644,34.3792,29600.0
2014-04-22 13:50:00,46.64,46.71,46.64,46.71,25400.0,34.3792,34.4308,34.3792,34.4308,25400.0
2014-04-22 13:55:00,46.71,46.71,46.65,46.67,26500.0,34.4308,34.4308,34.3866,34.4013,26500.0
2014-04-22 14:00:00,46.66,46.67,46.64,46.64,20900.0,34.3939,34.4013,34.3792,34.3792,20900.0
2014-04-22 14:05:00,46.63,46.66,46.63,46.65,25000.0,34.3718,34.3939,34.3718,34.3866,25000.0
2014-04-22 14:10:00,46.65,46.65,46.62,46.63,19400.0,34.3866,34.3866,34.3644,34.3718,19400.0
2014-04-22 14:15:00,46.63,46.65,46.62,46.65,18500.0,34.3718,34.3866,34.3644,34.3866,18500.0
2014-04-22 14:20:00,46.65,46.66,46.64,46.66,19400.0,34.3866,34.3939,34.3792,34.3939,19400.0
2014-04-22 14:25:00,46.66,46.66,46.64,46.65,26000.0,34.3939,34.3939,34.3792,34.3866,26000.0
2014-04-22 14:30:00,46.65,46.66,46.64,46.65,27200.0,34.3866,34.3939,34.3792,34.3866,27200.0
2014-04-22 14:35:00,46.65,46.67,46.65,46.67,13800.0,34.3866,34.4013,34.3866,34.4013,13800.0
2014-04-22 14:40:00,46.67,46.67,46.64,46.66,40000.0,34.4013,34.4013,34.3792,34.3939,40000.0
2014-04-22 14:45:00,46.66,46.66,46.64,46.65,24800.0,34.3939,34.3939,34.3792,34.3866,24800.0
2014-04-22 14:50:00,46.65,46.66,46.64,46.66,32600.0,34.3866,34.3939,34.3792,34.3939,32600.0
2014-04-22 14:55:00,46.66,46.66,46.65,46.65,24000.0,34.3939,34.3939,34.3866,34.3866,24000.0
2014-04-22 15:00:00,46.65,46.66,46.64,46.64,53200.0,34.3866,34.3939,34.3792,34.3792,53200.0
2014-04-22 15:05:00,46.63,46.64,46.59,46.59,31600.0,34.3718,34.3792,34.3423,34.3423,31600.0
2014-04-22 15:10:00,46.59,46.59,46.54,46.57,57700.0,34.3423,34.3423,34.3055,34.3276,57700.0
2014-04-22 15:15:00,46.56,46.57,46.51,46.51,32700.0,34.3202,34.3276,34.2834,34.2834,32700.0
2014-04-22 15:20:00,46.52,46.6,46.51,46.59,91600.0,34.2907,34.3497,34.2834,34.3423,91600.0
2014-04-22 15:25:00,46.59,46.61,46.58,46.61,69700.0,34.3423,34.3571,34.335,34.3571,69700.0
2014-04-22 15:30:00,46.61,46.63,46.6,46.61,67700.0,34.3571,34.3718,34.3497,34.3571,67700.0
2014-04-22 15:35:00,46.6,46.61,46.56,46.57,70700.0,34.3497,34.3571,34.3202,34.3276,70700.0
2014-04-22 15:40:00,46.56,46.57,46.51,46.57,148200.0,34.3202,34.3276,34.2834,34.3276,148200.0
2014-04-22 15:45:00,46.56,46.58,46.56,46.58,67900.0,34.3202,34.335,34.3202,34.335,67900.0
2014-04-22 15:50:00,46.58,46.63,46.58,46.59,217000.0,34.335,34.3718,34.335,34.3423,217000.0
2014-04-22 15:55:00,46.58,46.59,46.54,46.59,350100.0,34.335,34.3423,34.3055,34.3423,350100.0
2014-04-23 09:30:00,46.55,47.0,46.55,46.95,141500.0,34.3129,34.6446,34.3129,34.6077,141500.0
2014-04-23 09:35:00,46.92,46.92,46.68,46.72,36400.0,34.5856,34.5856,34.4087,34.4382,36400.0
2014-04-23 09:40:00,46.76,46.87,46.72,46.79,54100.0,34.4676,34.5487,34.4382,34.4898,54100.0
2014-04-23 09:45:00,46.77,46.81,46.61,46.67,52700.0,34.475,34.5045,34.3571,34.4013,52700.0
2014-04-23 09:50:00,46.68,46.71,46.55,46.58,46100.0,34.4087,34.4308,34.3129,34.335,46100.0
2014-04-23 09:55:00,46.6,46.71,46.6,46.7,32600.0,34.3497,34.4308,34.3497,34.4234,32600.0
2014-04-23 10:00:00,46.69,46.7,46.56,46.59,83100.0,34.416,34.4234,34.3202,34.3423,83100.0
2014-04-23 10:05:00,46.58,46.6,46.53,46.58,278600.0,34.335,34.3497,34.2981,34.335,278600.0
2014-04-23 10:10:00,46.59,46.72,46.59,46.67,122500.0,34.3423,34.4382,34.3423,34.4013,122500.0
2014-04-23 10:15:00,46.67,46.74,46.62,46.66,53500.0,34.4013,34.4529,34.3644,34.3939,53500.0
2014-04-23 10:20:00,46.66,46.76,46.65,46.71,30900.0,34.3939,34.4676,34.3866,34.4308,30900.0
2014-04-23 10:25:00,46.71,46.77,46.67,46.68,20800.0,34.4308,34.475,34.4013,34.4087,20800.0
2014-04-23 10:30:00,46.68,46.68,46.55,46.56,52400.0,34.4087,34.4087,34.3129,34.3202,52400.0
2014-04-23 10:35:00,46.56,46.58,46.5,46.53,77200.0,34.3202,34.335,34.276,34.2981,77200.0
2014-04-23 10:40:00,46.53,46.61,46.52,46.52,48600.0,34.2981,34.3571,34.2907,34.2907,48600.0
2014-04-23 10:45:00,46.53,46.57,46.51,46.53,35600.0,34.2981,34.3276,34.2834,34.2981,35600.0
2014-04-23 10:50:00,46.53,46.56,46.52,46.54,28200.0,34.2981,34.3202,34.2907,34.3055,28200.0
2014-04-23 10:55:00,46.55,46.6,46.55,46.57,27700.0,34.3129,34.3497,34.3129,34.3276,27700.0
2014-04-23 11:00:00,46.58,46.6,46.55,46.55,30900.0,34.335,34.3497,34.3129,34.3129,30900.0
2014-04-23 11:05:00,46.55,46.6,46.54,46.57,24200.0,34.3129,34.3497,34.3055,34.3276,24200.0
2014-04-23 11:10:00,46.58,46.65,46.54,46.55,94300.0,34.335,34.3866,34.3055,34.3129,94300.0
2014-04-23 11:15:00,46.55,46.62,46.55,46.6,39200.0,34.3129,34.3644,34.3129,34.3497,39200.0
2014-04-23 11:20:00,46.61,46.66,46.59,46.6,64700.0,34.3571,34.3939,34.3423,34.3497,64700.0
2014-04-23 11:25:00,46.6,46.67,46.6,46.63,29700.0,34.3497,34.4013,34.3497,34.3718,29700.0
2014-04-23 11:30:00,46.65,46.69,46.64,46.67,37400.0,34.3866,34.416,34.3792,34.4013,37400.0
2014-04-23 11:35:00,46.67,46.68,46.65,46.67,19000.0,34.4013,34.4087,34.3866,34.4013,19000.0
2014-04-23 11:40:00,46.68,46.76,46.66,46.69,81200.0,34.4087,34.4676,34.3939,34.416,81200.0
2014-04-23 11:45:00,46.69,46.74,46.66,46.73,13100.0,34.416,34.4529,34.3939,34.4455,13100.0
2014-04-23 11:50:00,46.74,46.76,46.7,46.76,47600.0,34.4529,34.4676,34.4234,34.4676,47600.0
2014-04-23 11:55:00,46.76,46.77,46.7,46.71,47100.0,34.4676,34.475,34.4234,34.4308,47100.0
2014-04-23 12:00:00,46.7,46.78,46.7,46.77,83500.0,34.4234,34.4824,34.4234,34.475,83500.0
2014-04-23 12:05:00,46.76,46.77,46.68,46.68,22200.0,34.4676,34.475,34.4087,34.4087,22200.0
2014-04-23 12:10:00,46.68,46.68,46.59,46.63,62800.0,34.4087,34.4087,34.3423,34.3718,62800.0
2014-04-23 12:15:00,46.63,46.66,46.62,46.64,30600.0,34.3718,34.3939,34.3644,34.3792,30600.0
2014-04-23 12:20:00,46.65,46.66,46.64,46.65,10000.0,34.3866,34.3939,34.3792,34.3866,10000.0
2014-04-23 12:25:00,46.65,46.7,46.64,46.7,32400.0,34.3866,34.4234,34.3792,34.4234,32400.0
2014-04-23 12:30:00,46.69,46.69,46.65,46.66,14000.0,34.416,34.416,34.3866,34.3939,14000.0
2014-04-23 12:35:00,46.65,46.69,46.63,46.63,22900.0,34.3866,34.416,34.3718,34.3718,22900.0
2014-04-23 12:40:00,46.63,46.65,46.57,46.59,39100.0,34.3718,34.3866,34.3276,34.3423,39100.0
2014-04-23 12:45:00,46.59,46.62,46.58,46.59,17500.0,34.3423,34.3644,34.335,34.3423,17500.0
2014-04-23 12:50:00,46.58,46.59,46.52,46.54,24900.0,34.335,34.3423,34.2907,34.3055,24900.0
2014-04-23 12:55:00,46.55,46.62,46.55,46.6,76200.0,34.3129,34.3644,34.3129,34.3497,76200.0
2014-04-23 13:00:00,46.6,46.63,46.6,46.63,52300.0,34.3497,34.3718,34.3497,34.3718,52300.0
2014-04-23 13:05:00,46.63,46.65,46.59,46.61,30400.0,34.3718,34.3866,34.3423,34.3571,30400.0
2014-04-23 13:10:00,46.61,46.61,46.58,46.59,18600.0,34.3571,34.3571,34.335,34.3423,18600.0
2014-04-23 13:15:00,46.59,46.6,46.56,46.6,26000.0,34.3423,34.3497,34.3202,34.3497,26000.0
2014-04-23 13:20:00,46.6,46.61,46.57,46.6,19400.0,34.3497,34.3571,34.3276,34.3497,19400.0
2014-04-23 13:25:00,46.61,46.63,46.59,46.61,38100.0,34.3571,34.3718,34.3423,34.3571,38100.0
2014-04-23 13:30:00,46.61,46.64,46.6,46.62,33400.0,34.3571,34.3792,34.3497,34.3644,33400.0
2014-04-23 13:35:00,46.62,46.63,46.59,46.61,44800.0,34.3644,34.3718,34.3423,34.3571,44800.0
2014-04-23 13:40:00,46.61,46.66,46.61,46.65,36200.0,34.3571,34.3939,34.3571,34.3866,36200.0
2014-04-23 13:45:00,46.65,46.67,46.63,46.64,17900.0,34.3866,34.4013,34.3718,34.3792,17900.0
2014-04-23 13:50:00,46.64,46.7,46.64,46.7,30600.0,34.3792,34.4234,34.3792,34.4234,30600.0
2014-04-23 13:55:00,46.7,46.71,46.68,46.68,26700.0,34.4234,34.4308,34.4087,34.4087,26700.0
2014-04-23 14:00:00,46.68,46.68,46.64,46.66,23800.0,34.4087,34.4087,34.3792,34.3939,23800.0
2014-04-23 14:05:00,46.66,46.72,46.66,46.7,15400.0,34.3939,34.4382,34.3939,34.4234,15400.0
2014-04-23 14:10:00,46.7,46.7,46.66,46.66,22600.0,34.4234,34.4234,34.3939,34.3939,22600.0
2014-04-23 14:15:00,46.66,46.68,46.62,46.63,83600.0,34.3939,34.4087,34.3644,34.3718,83600.0
2014-04-23 14:20:00,46.63,46.63,46.59,46.6,42600.0,34.3718,34.3718,34.3423,34.3497,42600.0
2014-04-23 14:25:00,46.59,46.65,46.59,46.65,65400.0,34.3423,34.3866,34.3423,34.3866,65400.0
2014-04-23 14:30:00,46.64,46.65,46.6,46.61,29000.0,34.3792,34.3866,34.3497,34.3571,29000.0
2014-04-23 14:35:00,46.61,46.66,46.59,46.65,64600.0,34.3571,34.3939,34.3423,34.3866,64600.0
2014-04-23 14:40:00,46.65,46.67,46.64,46.65,42100.0,34.3866,34.4013,34.3792,34.3866,42100.0
2014-04-23 14:45:00,46.66,46.68,46.63,46.67,53400.0,34.3939,34.4087,34.3718,34.4013,53400.0
2014-04-23 14:50:00,46.68,46.74,46.68,46.73,46700.0,34.4087,34.4529,34.4087,34.4455,46700.0
2014-04-23 14:55:00,46.73,46.76,46.73,46.76,49900.0,34.4455,34.4676,34.4455,34.4676,49900.0
2014-04-23 15:00:00,46.76,46.77,46.66,46.71,83200.0,34.4676,34.475,34.3939,34.4308,83200.0
2014-04-23 15:05:00,46.71,46.73,46.65,46.72,34300.0,34.4308,34.4455,34.3866,34.4382,34300.0
2014-04-23 15:10:00,46.71,46.72,46.68,46.7,30800.0,34.4308,34.4382,34.4087,34.4234,30800.0
2014-04-23 15:15:00,46.7,46.7,46.64,46.66,43100.0,34.4234,34.4234,34.3792,34.3939,43100.0
2014-04-23 15:20:00,46.66,46.7,46.65,46.68,64500.0,34.3939,34.4234,34.3866,34.4087,64500.0
2014-04-23 15:25:00,46.68,46.69,46.65,46.68,60400.0,34.4087,34.416,34.3866,34.4087,60400.0
2014-04-23 15:30:00,46.68,46.68,46.62,46.64,88500.0,34.4087,34.4087,34.3644,34.3792,88500.0
2014-04-23 15:35:00,46.64,46.65,46.61,46.62,78700.0,34.3792,34.3866,34.3571,34.3644,78700.0
2014-04-23 15:40:00,46.63,46.63,46.58,46.58,70700.0,34.3718,34.3718,34.335,34.335,70700.0
2014-04-23 15:45:00,46.59,46.65,46.57,46.65,172000.0,34.3423,34.3866,34.3276,34.3866,172000.0
2014-04-23 15:50:00,46.64,46.64,46.56,46.6,270300.0,34.3792,34.3792,34.3202,34.3497,270300.0
2014-04-23 15:55:00,46.61,46.61,46.42,46.46,555700.0,34.3571,34.3571,34.217,34.2465,555700.0
2014-04-24 09:30:00,47.66,48.28,47.63,48.24,480500.0,35.1311,35.5881,35.1089,35.5586,480500.0
2014-04-24 09:35:00,48.25,48.49,48.18,48.45,337800.0,35.566,35.7429,35.5144,35.7134,337800.0
2014-04-24 09:40:00,48.45,48.84,48.31,48.81,328900.0,35.7134,36.0009,35.6102,35.9787,328900.0
2014-04-24 09:45:00,48.81,48.94,48.69,48.9,405600.0,35.9787,36.0746,35.8903,36.0451,405600.0
2014-04-24 09:50:00,48.89,49.11,48.88,48.94,407300.0,36.0377,36.1999,36.0303,36.0746,407300.0
2014-04-24 09:55:00,48.94,48.94,48.65,48.71,179600.0,36.0746,36.0746,35.8608,35.905,179600.0
2014-04-24 10:00:00,48.72,48.75,48.5,48.55,276100.0,35.9124,35.9345,35.7502,35.7871,276100.0
2014-04-24 10:05:00,48.55,48.58,48.13,48.18,366600.0,35.7871,35.8092,35.4775,35.5144,366600.0
2014-04-24 10:10:00,48.18,48.32,48.06,48.2,440600.0,35.5144,35.6175,35.4259,35.5291,440600.0
2014-04-24 10:15:00,48.22,48.66,48.17,48.65,280700.0,35.5438,35.8682,35.507,35.8608,280700.0
2014-04-24 10:20:00,48.65,48.72,48.56,48.67,150700.0,35.8608,35.9124,35.7945,35.8755,150700.0
2014-04-24 10:25:00,48.67,48.69,48.48,48.51,125000.0,35.8755,35.8903,35.7355,35.7576,125000.0
2014-04-24 10:30:00,48.51,48.58,48.48,48.54,124400.0,35.7576,35.8092,35.7355,35.7797,124400.0
2014-04-24 10:35:00,48.54,48.81,48.54,48.75,118700.0,35.7797,35.9787,35.7797,35.9345,118700.0
2014-04-24 10:40:00,48.74,48.76,48.62,48.72,132500.0,35.9271,35.9419,35.8387,35.9124,132500.0
2014-04-24 10:45:00,48.73,48.88,48.73,48.77,175700.0,35.9198,36.0303,35.9198,35.9493,175700.0
2014-04-24 10:50:00,48.77,48.82,48.64,48.76,141400.0,35.9493,35.9861,35.8534,35.9419,141400.0
2014-04-24 10:55:00,48.76,48.9,48.75,48.87,138200.0,35.9419,36.0451,35.9345,36.023,138200.0
2014-04-24 11:00:00,48.87,48.96,48.79,48.96,112100.0,36.023,36.0893,35.964,36.0893,112100.0
2014-04-24 11:05:00,48.98,49.0,48.93,48.96,207000.0,36.104,36.1188,36.0672,36.0893,207000.0
2014-04-24 11:10:00,48.97,49.0,48.91,48.94,132200.0,36.0967,36.1188,36.0524,36.0746,132200.0
2014-04-24 11:15:00,48.94,48.94,48.85,48.89,106900.0,36.0746,36.0746,36.0082,36.0377,106900.0
2014-04-24 11:20:00,48.89,48.97,48.88,48.97,108200.0,36.0377,36.0967,36.0303,36.0967,108200.0
2014-04-24 11:25:00,48.97,48.97,48.92,48.95,64500.0,36.0967,36.0967,36.0598,36.0819,64500.0
2014-04-24 11:30:00,48.95,48.99,48.93,48.96,138700.0,36.0819,36.1114,36.0672,36.0893,138700.0
2014-04-24 11:35:00,48.96,48.99,48.93,48.98,119000.0,36.0893,36.1114,36.0672,36.104,119000.0
2014-04-24 11:40:00,48.98,48.98,48.94,48.96,87200.0,36.104,36.104,36.0746,36.0893,87200.0
2014-04-24 11:45:00,48.96,48.97,48.9,48.94,140800.0,36.0893,36.0967,36.0451,36.0746,140800.0
2014-04-24 11:50:00,48.94,48.95,48.85,48.92,73400.0,36.0746,36.0819,36.0082,36.0598,73400.0
2014-04-24 11:55:00,48.92,48.96,48.9,48.94,62000.0,36.0598,36.0893,36.0451,36.0746,62000.0
2014-04-24 12:00:00,48.94,48.98,48.88,48.94,83300.0,36.0746,36.104,36.0303,36.0746,83300.0
2014-04-24 12:05:00,48.94,48.96,48.92,48.93,47700.0,36.0746,36.0893,36.0598,36.0672,47700.0
2014-04-24 12:10:00,48.92,48.94,48.91,48.91,69500.0,36.0598,36.0746,36.0524,36.0524,69500.0
2014-04-24 12:15:00,48.91,48.94,48.89,48.9,50000.0,36.0524,36.0746,36.0377,36.0451,50000.0
2014-04-24 12:20:00,48.9,48.92,48.87,48.88,80300.0,36.0451,36.0598,36.023,36.0303,80300.0
2014-04-24 12:25:00,48.89,48.89,48.81,48.81,96600.0,36.0377,36.0377,35.9787,35.9787,96600.0
2014-04-24 12:30:00,48.82,48.87,48.77,48.84,82200.0,35.9861,36.023,35.9493,36.0009,82200.0
2014-04-24 12:35:00,48.85,48.86,48.82,48.85,42300.0,36.0082,36.0156,35.9861,36.0082,42300.0
2014-04-24 12:40:00,48.85,48.87,48.82,48.85,57800.0,36.0082,36.023,35.9861,36.0082,57800.0
2014-04-24 12:45:00,48.85,48.86,48.78,48.78,81400.0,36.0082,36.0156,35.9566,35.9566,81400.0
2014-04-24 12:50:00,48.78,48.79,48.66,48.73,89500.0,35.9566,35.964,35.8682,35.9198,89500.0
2014-04-24 12:55:00,48.73,48.76,48.58,48.63,87500.0,35.9198,35.9419,35.8092,35.8461,87500.0
2014-04-24 13:00:00,48.63,48.66,48.59,48.59,67800.0,35.8461,35.8682,35.8166,35.8166,67800.0
2014-04-24 13:05:00,48.59,48.64,48.56,48.62,56900.0,35.8166,35.8534,35.7945,35.8387,56900.0
2014-04-24 13:10:00,48.61,48.68,48.58,48.66,72300.0,35.8313,35.8829,35.8092,35.8682,72300.0
2014-04-24 13:15:00,48.66,48.67,48.56,48.62,77300.0,35.8682,35.8755,35.7945,35.8387,77300.0
2014-04-24 13:20:00,48.62,48.69,48.62,48.69,92600.0,35.8387,35.8903,35.8387,35.8903,92600.0
2014-04-24 13:25:00,48.7,48.74,48.63,48.66,44500.0,35.8977,35.9271,35.8461,35.8682,44500.0
2014-04-24 13:30:00,48.66,48.66,48.49,48.54,88200.0,35.8682,35.8682,35.7429,35.7797,88200.0
2014-04-24 13:35:00,48.54,48.57,48.41,48.41,82800.0,35.7797,35.8018,35.6839,35.6839,82800.0
2014-04-24 13:40:00,48.41,48.57,48.33,48.56,73600.0,35.6839,35.8018,35.6249,35.7945,73600.0
2014-04-24 13:45:00,48.56,48.58,48.43,48.45,49400.0,35.7945,35.8092,35.6986,35.7134,49400.0
2014-04-24 13:50:00,48.43,48.53,48.4,48.49,67000.0,35.6986,35.7723,35.6765,35.7429,67000.0
2014-04-24 13:55:00,48.49,48.53,48.49,48.52,102100.0,35.7429,35.7723,35.7429,35.765,102100.0
2014-04-24 14:00:00,48.52,48.68,48.52,48.68,74200.0,35.765,35.8829,35.765,35.8829,74200.0
2014-04-24 14:05:00,48.68,48.71,48.62,48.62,129800.0,35.8829,35.905,35.8387,35.8387,129800.0
2014-04-24 14:10:00,48.63,48.63,48.59,48.62,61200.0,35.8461,35.8461,35.8166,35.8387,61200.0
2014-04-24 14:15:00,48.62,48.63,48.56,48.58,108000.0,35.8387,35.8461,35.7945,35.8092,108000.0
2014-04-24 14:20:00,48.59,48.59,48.56,48.56,73500.0,35.8166,35.8166,35.7945,35.7945,73500.0
2014-04-24 14:25:00,48.57,48.6,48.56,48.59,96800.0,35.8018,35.8239,35.7945,35.8166,96800.0
2014-04-24 14:30:00,48.6,48.62,48.54,48.54,116300.0,35.8239,35.8387,35.7797,35.7797,116300.0
2014-04-24 14:35:00,48.54,48.54,48.47,48.48,184500.0,35.7797,35.7797,35.7281,35.7355,184500.0
2014-04-24 14:40:00,48.48,48.49,48.35,48.39,204600.0,35.7355,35.7429,35.6397,35.6691,204600.0
2014-04-24 14:45:00,48.39,48.52,48.39,48.5,95300.0,35.6691,35.765,35.6691,35.7502,95300.0
2014-04-24 14:50:00,48.51,48.51,48.43,48.49,103500.0,35.7576,35.7576,35.6986,35.7429,103500.0
2014-04-24 14:55:00,48.48,48.55,48.41,48.54,126000.0,35.7355,35.7871,35.6839,35.7797,126000.0
2014-04-24 15:00:00,48.55,48.56,48.51,48.52,82700.0,35.7871,35.7945,35.7576,35.765,82700.0
2014-04-24 15:05:00,48.51,48.56,48.51,48.52,92400.0,35.7576,35.7945,35.7576,35.765,92400.0
2014-04-24 15:10:00,48.53,48.53,48.48,48.5,183800.0,35.7723,35.7723,35.7355,35.7502,183800.0
2014-04-24 15:15:00,48.5,48.52,48.47,48.48,166000.0,35.7502,35.765,35.7281,35.7355,166000.0
2014-04-24 15:20:00,48.49,48.49,48.46,48.47,167000.0,35.7429,35.7429,35.7207,35.7281,167000.0
2014-04-24 15:25:00,48.47,48.47,48.41,48.41,200400.0,35.7281,35.7281,35.6839,35.6839,200400.0
2014-04-24 15:30:00,48.41,48.44,48.34,48.37,239000.0,35.6839,35.706,35.6323,35.6544,239000.0
2014-04-24 15:35:00,48.37,48.37,48.33,48.34,206900.0,35.6544,35.6544,35.6249,35.6323,206900.0
2014-04-24 15:40:00,48.34,48.46,48.33,48.43,229900.0,35.6323,35.7207,35.6249,35.6986,229900.0
2014-04-24 15:45:00,48.43,48.53,48.33,48.51,294800.0,35.6986,35.7723,35.6249,35.7576,294800.0
2014-04-24 15:50:00,48.51,48.55,48.43,48.54,409000.0,35.7576,35.7871,35.6986,35.7797,409000.0
2014-04-24 15:55:00,48.55,48.61,48.41,48.46,629700.0,35.7871,35.8313,35.6839,35.7207,629700.0
2014-04-25 09:30:00,48.04,48.16,47.85,47.86,276600.0,35.4112,35.4996,35.2711,35.2785,276600.0
2014-04-25 09:35:00,47.85,47.88,47.71,47.73,152700.0,35.2711,35.2932,35.1679,35.1826,152700.0
2014-04-25 09:40:00,47.72,47.81,47.68,47.74,147400.0,35.1753,35.2416,35.1458,35.19,147400.0
2014-04-25 09:45:00,47.73,47.84,47.65,47.69,258100.0,35.1826,35.2637,35.1237,35.1532,258100.0
2014-04-25 09:50:00,47.69,47.69,47.54,47.55,198300.0,35.1532,35.1532,35.0426,35.05,198300.0
2014-04-25 09:55:00,47.55,47.73,47.53,47.57,195300.0,35.05,35.1826,35.0352,35.0647,195300.0
2014-04-25 10:00:00,47.57,47.62,47.45,47.62,184300.0,35.0647,35.1016,34.9763,35.1016,184300.0
2014-04-25 10:05:00,47.61,47.67,47.46,47.51,192100.0,35.0942,35.1384,34.9836,35.0205,192100.0
2014-04-25 10:10:00,47.52,47.56,47.41,47.43,123000.0,35.0279,35.0573,34.9468,34.9615,123000.0
2014-04-25 10:15:00,47.43,47.47,47.33,47.38,104700.0,34.9615,34.991,34.8878,34.9247,104700.0
2014-04-25 10:20:00,47.38,47.4,47.32,47.34,98300.0,34.9247,34.9394,34.8804,34.8952,98300.0
2014-04-25 10:25:00,47.34,47.35,47.25,47.25,68100.0,34.8952,34.9025,34.8288,34.8288,68100.0
2014-04-25 10:30:00,47.25,47.26,47.07,47.08,188300.0,34.8288,34.8362,34.6962,34.7035,188300.0
2014-04-25 10:35:00,47.08,47.09,46.92,47.05,304000.0,34.7035,34.7109,34.5856,34.6814,304000.0
2014-04-25 10:40:00,47.04,47.05,46.77,46.78,406100.0,34.674,34.6814,34.475,34.4824,406100.0
2014-04-25 10:45:00,46.77,46.86,46.63,46.69,409400.0,34.475,34.5414,34.3718,34.416,409400.0
2014-04-25 10:50:00,46.69,46.75,46.58,46.59,158900.0,34.416,34.4603,34.335,34.3423,158900.0
2014-04-25 10:55:00,46.58,46.72,46.55,46.64,161900.0,34.335,34.4382,34.3129,34.3792,161900.0
2014-04-25 11:00:00,46.64,46.64,46.57,46.58,123400.0,34.3792,34.3792,34.3276,34.335,123400.0
2014-04-25 11:05:00,46.57,46.57,46.49,46.51,126100.0,34.3276,34.3276,34.2686,34.2834,126100.0
2014-04-25 11:10:00,46.5,46.55,46.46,46.46,153600.0,34.276,34.3129,34.2465,34.2465,153600.0
2014-04-25 11:15:00,46.47,46.49,46.4,46.43,229200.0,34.2539,34.2686,34.2023,34.2244,229200.0
2014-04-25 11:20:00,46.43,46.46,46.4,46.4,160800.0,34.2244,34.2465,34.2023,34.2023,160800.0
2014-04-25 11:25:00,46.41,46.49,46.37,46.48,247800.0,34.2097,34.2686,34.1802,34.2613,247800.0
2014-04-25 11:30:00,46.48,46.5,46.35,46.35,90500.0,34.2613,34.276,34.1654,34.1654,90500.0
2014-04-25 11:35:00,46.36,46.48,46.35,46.46,68300.0,34.1728,34.2613,34.1654,34.2465,68300.0
2014-04-25 11:40:00,46.45,46.47,46.4,46.41,73300.0,34.2391,34.2539,34.2023,34.2097,73300.0
2014-04-25 11:45:00,46.41,46.48,46.41,46.46,107300.0,34.2097,34.2613,34.2097,34.2465,107300.0
2014-04-25 11:50:00,46.46,46.59,46.46,46.56,81600.0,34.2465,34.3423,34.2465,34.3202,81600.0
2014-04-25 11:55:00,46.55,46.56,46.44,46.44,118100.0,34.3129,34.3202,34.2318,34.2318,118100.0
2014-04-25 12:00:00,46.44,46.47,46.36,46.36,89100.0,34.2318,34.2539,34.1728,34.1728,89100.0
2014-04-25 12:05:00,46.36,46.37,46.3,46.32,106700.0,34.1728,34.1802,34.1286,34.1433,106700.0
2014-04-25 12:10:00,46.31,46.31,46.07,46.08,211700.0,34.1359,34.1359,33.959,33.9664,211700.0
2014-04-25 12:15:00,46.09,46.28,46.08,46.18,120300.0,33.9738,34.1138,33.9664,34.0401,120300.0
2014-04-25 12:20:00,46.18,46.2,46.15,46.18,74500.0,34.0401,34.0549,34.018,34.0401,74500.0
2014-04-25 12:25:00,46.19,46.27,46.19,46.24,92100.0,34.0475,34.1065,34.0475,34.0843,92100.0
2014-04-25 12:30:00,46.24,46.24,46.19,46.2,101200.0,34.0843,34.0843,34.0475,34.0549,101200.0
2014-04-25 12:35:00,46.19,46.22,46.16,46.21,159500.0,34.0475,34.0696,34.0254,34.0622,159500.0
2014-04-25 12:40:00,46.21,46.32,46.2,46.23,233000.0,34.0622,34.1433,34.0549,34.077,233000.0
2014-04-25 12:45:00,46.23,46.24,46.18,46.19,67700.0,34.077,34.0843,34.0401,34.0475,67700.0
2014-04-25 12:50:00,46.19,46.21,46.13,46.19,184400.0,34.0475,34.0622,34.0033,34.0475,184400.0
2014-04-25 12:55:00,46.19,46.23,46.16,46.19,65900.0,34.0475,34.077,34.0254,34.0475,65900.0
2014-04-25 13:00:00,46.19,46.22,46.18,46.19,84600.0,34.0475,34.0696,34.0401,34.0475,84600.0
2014-04-25 13:05:00,46.19,46.21,46.16,46.17,81500.0,34.0475,34.0622,34.0254,34.0327,81500.0
2014-04-25 13:10:00,46.16,46.21,46.16,46.18,63800.0,34.0254,34.0622,34.0254,34.0401,63800.0
2014-04-25 13:15:00,46.18,46.2,46.13,46.16,47700.0,34.0401,34.0549,34.0033,34.0254,47700.0
2014-04-25 13:20:00,46.16,46.16,46.09,46.09,46600.0,34.0254,34.0254,33.9738,33.9738,46600.0
2014-04-25 13:25:00,46.09,46.11,46.08,46.09,61000.0,33.9738,33.9885,33.9664,33.9738,61000.0
2014-04-25 13:30:00,46.09,46.14,46.07,46.08,103000.0,33.9738,34.0106,33.959,33.9664,103000.0
2014-04-25 13:35:00,46.08,46.08,46.0,46.03,97500.0,33.9664,33.9664,33.9074,33.9295,97500.0
2014-04-25 13:40:00,46.03,46.17,46.02,46.17,53400.0,33.9295,34.0327,33.9222,34.0327,53400.0
2014-04-25 13:45:00,46.16,46.2,46.16,46.18,99800.0,34.0254,34.0549,34.0254,34.0401,99800.0
2014-04-25 13:50:00,46.19,46.21,46.11,46.14,70900.0,34.0475,34.0622,33.9885,34.0106,70900.0
2014-04-25 13:55:00,46.14,46.15,46.11,46.12,46900.0,34.0106,34.018,33.9885,33.9959,46900.0
2014-04-25 14:00:00,46.12,46.13,46.0,46.0,79100.0,33.9959,34.0033,33.9074,33.9074,79100.0
2014-04-25 14:05:00,46.0,46.04,46.0,46.0,82300.0,33.9074,33.9369,33.9074,33.9074,82300.0
2014-04-25 14:10:00,46.0,46.01,45.98,46.01,79100.0,33.9074,33.9148,33.8927,33.9148,79100.0
2014-04-25 14:15:00,46.01,46.03,45.98,45.98,71700.0,33.9148,33.9295,33.8927,33.8927,71700.0
2014-04-25 14:20:00,45.99,46.1,45.94,46.1,136600.0,33.9001,33.9811,33.8632,33.9811,136600.0
2014-04-25 14:25:00,46.11,46.16,46.07,46.13,92000.0,33.9885,34.0254,33.959,34.0033,92000.0
2014-04-25 14:30:00,46.12,46.15,46.07,46.15,80900.0,33.9959,34.018,33.959,34.018,80900.0
2014-04-25 14:35:00,46.16,46.27,46.15,46.27,176900.0,34.0254,34.1065,34.018,34.1065,176900.0
2014-04-25 14:40:00,46.27,46.32,46.25,46.27,98300.0,34.1065,34.1433,34.0917,34.1065,98300.0
2014-04-25 14:45:00,46.28,46.29,46.25,46.29,58200.0,34.1138,34.1212,34.0917,34.1212,58200.0
2014-04-25 14:50:00,46.29,46.47,46.28,46.45,131500.0,34.1212,34.2539,34.1138,34.2391,131500.0
2014-04-25 14:55:00,46.45,46.45,46.32,46.34,75700.0,34.2391,34.2391,34.1433,34.1581,75700.0
2014-04-25 15:00:00,46.34,46.41,46.34,46.39,160000.0,34.1581,34.2097,34.1581,34.1949,160000.0
2014-04-25 15:05:00,46.4,46.4,46.36,46.37,29900.0,34.2023,34.2023,34.1728,34.1802,29900.0
2014-04-25 15:10:00,46.37,47.36,46.3,46.31,94500.0,34.1802,34.9099,34.1286,34.1359,94500.0
2014-04-25 15:15:00,46.3,46.39,46.3,46.37,156000.0,34.1286,34.1949,34.1286,34.1802,156000.0
2014-04-25 15:20:00,46.37,46.46,46.37,46.44,90800.0,34.1802,34.2465,34.1802,34.2318,90800.0
2014-04-25 15:25:00,46.44,46.54,46.44,46.52,178800.0,34.2318,34.3055,34.2318,34.2907,178800.0
2014-04-25 15:30:00,46.51,46.55,46.47,46.47,105200.0,34.2834,34.3129,34.2539,34.2539,105200.0
2014-04-25 15:35:00,46.48,46.5,46.44,46.45,95800.0,34.2613,34.276,34.2318,34.2391,95800.0
2014-04-25 15:40:00,46.45,46.45,46.39,46.41,100200.0,34.2391,34.2391,34.1949,34.2097,100200.0
2014-04-25 15:45:00,46.4,46.44,46.38,46.39,156200.0,34.2023,34.2318,34.1875,34.1949,156200.0
2014-04-25 15:50:00,46.39,46.41,46.34,46.38,309700.0,34.1949,34.2097,34.1581,34.1875,309700.0
2014-04-25 15:55:00,46.37,46.41,46.32,46.35,484900.0,34.1802,34.2097,34.1433,34.1654,484900.0
2014-04-28 09:30:00,46.46,46.73,46.45,46.63,184000.0,34.4726,34.6729,34.4651,34.5987,184000.0
2014-04-28 09:35:00,46.64,46.64,46.35,46.4,220400.0,34.6061,34.6061,34.3909,34.428,220400.0
2014-04-28 09:40:00,46.4,46.4,46.27,46.27,131200.0,34.428,34.428,34.3316,34.3316,131200.0
2014-04-28 09:45:00,46.26,46.3,46.1,46.11,123200.0,34.3242,34.3538,34.2054,34.2129,123200.0
2014-04-28 09:50:00,46.11,46.28,46.11,46.27,143400.0,34.2129,34.339,34.2129,34.3316,143400.0
2014-04-28 09:55:00,46.27,46.33,46.21,46.32,126700.0,34.3316,34.3761,34.2871,34.3687,126700.0
2014-04-28 10:00:00,46.33,46.39,46.19,46.25,186800.0,34.3761,34.4206,34.2722,34.3167,186800.0
2014-04-28 10:05:00,46.25,46.25,46.12,46.2,112700.0,34.3167,34.3167,34.2203,34.2796,112700.0
2014-04-28 10:10:00,46.2,46.33,46.19,46.33,146500.0,34.2796,34.3761,34.2722,34.3761,146500.0
2014-04-28 10:15:00,46.33,46.37,46.28,46.37,174800.0,34.3761,34.4058,34.339,34.4058,174800.0
2014-04-28 10:20:00,46.38,46.47,46.37,46.44,95500.0,34.4132,34.48,34.4058,34.4577,95500.0
2014-04-28 10:25:00,46.44,46.46,46.34,46.35,93700.0,34.4577,34.4726,34.3835,34.3909,93700.0
2014-04-28 10:30:00,46.35,46.46,46.35,46.43,95500.0,34.3909,34.4726,34.3909,34.4503,95500.0
2014-04-28 10:35:00,46.43,46.43,46.35,46.37,64500.0,34.4503,34.4503,34.3909,34.4058,64500.0
2014-04-28 10:40:00,46.37,46.4,46.35,46.38,89400.0,34.4058,34.428,34.3909,34.4132,89400.0
2014-04-28 10:45:00,46.38,46.38,46.31,46.31,85800.0,34.4132,34.4132,34.3613,34.3613,85800.0
2014-04-28 10:50:00,46.32,46.35,46.27,46.27,85000.0,34.3687,34.3909,34.3316,34.3316,85000.0
2014-04-28 10:55:00,46.27,46.28,46.25,46.27,78400.0,34.3316,34.339,34.3167,34.3316,78400.0
2014-04-28 11:00:00,46.27,46.29,46.22,46.24,93900.0,34.3316,34.3464,34.2945,34.3093,93900.0
2014-04-28 11:05:00,46.24,46.26,46.15,46.2,109600.0,34.3093,34.3242,34.2425,34.2796,109600.0
2014-04-28 11:10:00,46.2,46.22,46.11,46.12,50800.0,34.2796,34.2945,34.2129,34.2203,50800.0
2014-04-28 11:15:00,46.11,46.12,46.05,46.08,67700.0,34.2129,34.2203,34.1683,34.1906,67700.0
2014-04-28 11:20:00,46.07,46.1,45.88,45.9,110200.0,34.1832,34.2054,34.0422,34.057,110200.0
2014-04-28 11:25:00,45.89,45.92,45.8,45.81,68200.0,34.0496,34.0719,33.9828,33.9903,68200.0
2014-04-28 11:30:00,45.82,45.91,45.82,45.86,82400.0,33.9977,34.0645,33.9977,34.0274,82400.0
2014-04-28 11:35:00,45.86,45.95,45.85,45.9,93000.0,34.0274,34.0941,34.0199,34.057,93000.0
2014-04-28 11:40:00,45.9,45.91,45.74,45.75,139900.0,34.057,34.0645,33.9383,33.9458,139900.0
2014-04-28 11:45:00,45.74,45.8,45.73,45.75,93700.0,33.9383,33.9828,33.9309,33.9458,93700.0
2014-04-28 11:50:00,45.75,45.79,45.7,45.75,66900.0,33.9458,33.9754,33.9087,33.9458,66900.0
2014-04-28 11:55:00,45.74,45.75,45.61,45.66,90100.0,33.9383,33.9458,33.8419,33.879,90100.0
2014-04-28 12:00:00,45.66,45.77,45.64,45.75,89300.0,33.879,33.9606,33.8641,33.9458,89300.0
2014-04-28 12:05:00,45.76,45.77,45.51,45.54,123200.0,33.9532,33.9606,33.7677,33.7899,123200.0
2014-04-28 12:10:00,45.54,45.59,45.5,45.54,112400.0,33.7899,33.827,33.7603,33.7899,112400.0
2014-04-28 12:15:00,45.54,45.66,45.54,45.65,32100.0,33.7899,33.879,33.7899,33.8716,32100.0
2014-04-28 12:20:00,45.65,45.65,45.55,45.56,60400.0,33.8716,33.8716,33.7974,33.8048,60400.0
2014-04-28 12:25:00,45.56,45.56,45.43,45.44,94600.0,33.8048,33.8048,33.7083,33.7157,94600.0
2014-04-28 12:30:00,45.44,45.52,45.41,45.51,72000.0,33.7157,33.7751,33.6935,33.7677,72000.0
2014-04-28 12:35:00,45.51,45.52,45.31,45.33,99900.0,33.7677,33.7751,33.6193,33.6341,99900.0
2014-04-28 12:40:00,45.32,45.51,45.32,45.51,92900.0,33.6267,33.7677,33.6267,33.7677,92900.0
2014-04-28 12:45:00,45.51,45.61,45.51,45.61,63700.0,33.7677,33.8419,33.7677,33.8419,63700.0
2014-04-28 12:50:00,45.61,45.62,45.54,45.59,73000.0,33.8419,33.8493,33.7899,33.827,73000.0
2014-04-28 12:55:00,45.59,45.62,45.55,45.62,32400.0,33.827,33.8493,33.7974,33.8493,32400.0
2014-04-28 13:00:00,45.61,45.62,45.53,45.55,45900.0,33.8419,33.8493,33.7825,33.7974,45900.0
2014-04-28 13:05:00,45.55,45.55,45.49,45.5,42000.0,33.7974,33.7974,33.7528,33.7603,42000.0
2014-04-28 13:10:00,45.5,45.53,45.38,45.39,74000.0,33.7603,33.7825,33.6712,33.6786,74000.0
2014-04-28 13:15:00,45.39,45.39,45.31,45.35,40800.0,33.6786,33.6786,33.6193,33.649,40800.0
2014-04-28 13:20:00,45.35,45.35,45.21,45.27,86600.0,33.649,33.649,33.5451,33.5896,86600.0
2014-04-28 13:25:00,45.26,45.36,45.26,45.29,76500.0,33.5822,33.6564,33.5822,33.6044,76500.0
2014-04-28 13:30:00,45.29,45.35,45.26,45.31,79300.0,33.6044,33.649,33.5822,33.6193,79300.0
2014-04-28 13:35:00,45.31,45.45,45.29,45.44,68900.0,33.6193,33.7232,33.6044,33.7157,68900.0
2014-04-28 13:40:00,45.44,45.55,45.43,45.5,56200.0,33.7157,33.7974,33.7083,33.7603,56200.0
2014-04-28 13:45:00,45.5,45.5,45.43,45.5,26700.0,33.7603,33.7603,33.7083,33.7603,26700.0
2014-04-28 13:50:00,45.51,45.61,45.51,45.59,32600.0,33.7677,33.8419,33.7677,33.827,32600.0
2014-04-28 13:55:00,45.59,45.6,45.49,45.57,40500.0,33.827,33.8345,33.7528,33.8122,40500.0
2014-04-28 14:00:00,45.57,45.58,45.48,45.55,42300.0,33.8122,33.8196,33.7454,33.7974,42300.0
2014-04-28 14:05:00,45.54,45.55,45.47,45.55,105100.0,33.7899,33.7974,33.738,33.7974,105100.0
2014-04-28 14:10:00,45.55,45.72,45.55,45.7,122900.0,33.7974,33.9235,33.7974,33.9087,122900.0
2014-04-28 14:15:00,45.7,45.73,45.69,45.7,82100.0,33.9087,33.9309,33.9012,33.9087,82100.0
2014-04-28 14:20:00,45.7,45.71,45.65,45.65,153100.0,33.9087,33.9161,33.8716,33.8716,153100.0
2014-04-28 14:25:00,45.65,45.65,45.58,45.6,119600.0,33.8716,33.8716,33.8196,33.8345,119600.0
2014-04-28 14:30:00,45.59,45.62,45.55,45.58,111600.0,33.827,33.8493,33.7974,33.8196,111600.0
2014-04-28 14:35:00,45.59,45.6,45.57,45.58,109200.0,33.827,33.8345,33.8122,33.8196,109200.0
2014-04-28 14:40:00,45.58,45.59,45.54,45.55,62500.0,33.8196,33.827,33.7899,33.7974,62500.0
2014-04-28 14:45:00,45.55,45.57,45.53,45.55,238100.0,33.7974,33.8122,33.7825,33.7974,238100.0
2014-04-28 14:50:00,45.55,45.55,45.5,45.53,174500.0,33.7974,33.7974,33.7603,33.7825,174500.0
2014-04-28 14:55:00,45.53,45.53,45.47,45.48,101700.0,33.7825,33.7825,33.738,33.7454,101700.0
2014-04-28 15:00:00,45.49,45.55,45.48,45.54,148300.0,33.7528,33.7974,33.7454,33.7899,148300.0
2014-04-28 15:05:00,45.54,45.54,45.52,45.54,319900.0,33.7899,33.7899,33.7751,33.7899,319900.0
2014-04-28 15:10:00,45.54,45.55,45.52,45.53,384600.0,33.7899,33.7974,33.7751,33.7825,384600.0
2014-04-28 15:15:00,45.53,45.72,45.51,45.72,260500.0,33.7825,33.9235,33.7677,33.9235,260500.0
2014-04-28 15:20:00,45.73,45.79,45.69,45.75,169200.0,33.9309,33.9754,33.9012,33.9458,169200.0
2014-04-28 15:25:00,45.74,45.78,45.68,45.69,458400.0,33.9383,33.968,33.8938,33.9012,458400.0
2014-04-28 15:30:00,45.68,45.71,45.67,45.7,666300.0,33.8938,33.9161,33.8864,33.9087,666300.0
2014-04-28 15:35:00,45.7,45.77,45.69,45.73,360400.0,33.9087,33.9606,33.9012,33.9309,360400.0
2014-04-28 15:40:00,45.73,45.73,45.68,45.7,225000.0,33.9309,33.9309,33.8938,33.9087,225000.0
2014-04-28 15:45:00,45.7,45.7,45.61,45.62,278600.0,33.9087,33.9087,33.8419,33.8493,278600.0
2014-04-28 15:50:00,45.62,45.66,45.58,45.59,314800.0,33.8493,33.879,33.8196,33.827,314800.0
2014-04-28 15:55:00,45.59,45.6,45.44,45.44,1240800.0,33.827,33.8345,33.7157,33.7157,1240800.0
2014-04-29 09:30:00,45.86,45.91,45.75,45.75,123900.0,34.0274,34.0645,33.9458,33.9458,123900.0
2014-04-29 09:35:00,45.75,45.83,45.63,45.79,58900.0,33.9458,34.0051,33.8567,33.9754,58900.0
2014-04-29 09:40:00,45.79,45.91,45.79,45.89,73700.0,33.9754,34.0645,33.9754,34.0496,73700.0
2014-04-29 09:45:00,45.89,46.02,45.87,45.96,66400.0,34.0496,34.1461,34.0348,34.1016,66400.0
2014-04-29 09:50:00,45.97,46.02,45.96,45.96,135600.0,34.109,34.1461,34.1016,34.1016,135600.0
2014-04-29 09:55:00,45.96,46.01,45.82,45.84,91800.0,34.1016,34.1387,33.9977,34.0125,91800.0
2014-04-29 10:00:00,45.84,45.97,45.81,45.9,130600.0,34.0125,34.109,33.9903,34.057,130600.0
2014-04-29 10:05:00,45.89,45.95,45.85,45.88,59500.0,34.0496,34.0941,34.0199,34.0422,59500.0
2014-04-29 10:10:00,45.88,46.0,45.88,45.9,111300.0,34.0422,34.1312,34.0422,34.057,111300.0
2014-04-29 10:15:00,45.9,46.02,45.86,45.98,52000.0,34.057,34.1461,34.0274,34.1164,52000.0
2014-04-29 10:20:00,45.97,45.97,45.87,45.89,71400.0,34.109,34.109,34.0348,34.0496,71400.0
2014-04-29 10:25:00,45.89,45.89,45.68,45.68,108500.0,34.0496,34.0496,33.8938,33.8938,108500.0
2014-04-29 10:30:00,45.68,45.87,45.66,45.83,74700.0,33.8938,34.0348,33.879,34.0051,74700.0
2014-04-29 10:35:00,45.83,45.9,45.8,45.81,119100.0,34.0051,34.057,33.9828,33.9903,119100.0
2014-04-29 10:40:00,45.82,45.87,45.79,45.84,40000.0,33.9977,34.0348,33.9754,34.0125,40000.0
2014-04-29 10:45:00,45.85,45.93,45.83,45.9,143600.0,34.0199,34.0793,34.0051,34.057,143600.0
2014-04-29 10:50:00,45.91,45.93,45.84,45.91,72800.0,34.0645,34.0793,34.0125,34.0645,72800.0
2014-04-29 10:55:00,45.91,45.92,45.85,45.85,53300.0,34.0645,34.0719,34.0199,34.0199,53300.0
2014-04-29 11:00:00,45.86,45.92,45.86,45.89,88900.0,34.0274,34.0719,34.0274,34.0496,88900.0
2014-04-29 11:05:00,45.89,45.93,45.86,45.91,48600.0,34.0496,34.0793,34.0274,34.0645,48600.0
2014-04-29 11:10:00,45.91,45.91,45.82,45.82,54600.0,34.0645,34.0645,33.9977,33.9977,54600.0
2014-04-29 11:15:00,45.82,45.89,45.82,45.89,36100.0,33.9977,34.0496,33.9977,34.0496,36100.0
2014-04-29 11:20:00,45.89,45.92,45.88,45.92,38100.0,34.0496,34.0719,34.0422,34.0719,38100.0
2014-04-29 11:25:00,45.92,45.96,45.89,45.95,77900.0,34.0719,34.1016,34.0496,34.0941,77900.0
2014-04-29 11:30:00,45.96,45.98,45.92,45.95,64200.0,34.1016,34.1164,34.0719,34.0941,64200.0
2014-04-29 11:35:00,45.94,45.97,45.92,45.93,41800.0,34.0867,34.109,34.0719,34.0793,41800.0
2014-04-29 11:40:00,45.93,45.94,45.89,45.9,50800.0,34.0793,34.0867,34.0496,34.057,50800.0
2014-04-29 11:45:00,45.91,45.94,45.88,45.93,51700.0,34.0645,34.0867,34.0422,34.0793,51700.0
2014-04-29 11:50:00,45.93,45.93,45.89,45.91,51700.0,34.0793,34.0793,34.0496,34.0645,51700.0
2014-04-29 11:55:00,45.91,45.94,45.88,45.89,81800.0,34.0645,34.0867,34.0422,34.0496,81800.0
2014-04-29 12:00:00,45.9,45.91,45.86,45.88,33800.0,34.057,34.0645,34.0274,34.0422,33800.0
2014-04-29 12:05:00,45.88,45.88,45.83,45.86,79300.0,34.0422,34.0422,34.0051,34.0274,79300.0
2014-04-29 12:10:00,45.87,45.87,45.81,45.81,89100.0,34.0348,34.0348,33.9903,33.9903,89100.0
2014-04-29 12:15:00,45.8,45.82,45.76,45.82,63900.0,33.9828,33.9977,33.9532,33.9977,63900.0
2014-04-29 12:20:00,45.82,45.89,45.81,45.87,65100.0,33.9977,34.0496,33.9903,34.0348,65100.0
2014-04-29 12:25:00,45.87,45.88,45.83,45.87,42500.0,34.0348,34.0422,34.0051,34.0348,42500.0
2014-04-29 12:30:00,45.86,45.93,45.84,45.9,99200.0,34.0274,34.0793,34.0125,34.057,99200.0
2014-04-29 12:35:00,45.9,45.97,45.9,45.95,92500.0,34.057,34.109,34.057,34.0941,92500.0
2014-04-29 12:40:00,45.95,46.01,45.95,46.01,115400.0,34.0941,34.1387,34.0941,34.1387,115400.0
2014-04-29 12:45:00,46.01,46.06,46.0,46.01,59800.0,34.1387,34.1758,34.1312,34.1387,59800.0
2014-04-29 12:50:00,46.0,46.03,45.99,46.01,40500.0,34.1312,34.1535,34.1238,34.1387,40500.0
2014-04-29 12:55:00,46.01,46.13,46.01,46.12,41300.0,34.1387,34.2277,34.1387,34.2203,41300.0
2014-04-29 13:00:00,46.12,46.12,46.09,46.1,28900.0,34.2203,34.2203,34.198,34.2054,28900.0
2014-04-29 13:05:00,46.1,46.1,46.07,46.09,37300.0,34.2054,34.2054,34.1832,34.198,37300.0
2014-04-29 13:10:00,46.08,46.12,46.05,46.05,42900.0,34.1906,34.2203,34.1683,34.1683,42900.0
2014-04-29 13:15:00,46.06,46.07,46.03,46.07,21200.0,34.1758,34.1832,34.1535,34.1832,21200.0
2014-04-29 13:20:00,46.07,46.09,46.05,46.08,35900.0,34.1832,34.198,34.1683,34.1906,35900.0
2014-04-29 13:25:00,46.08,46.08,46.04,46.04,35100.0,34.1906,34.1906,34.1609,34.1609,35100.0
2014-04-29 13:30:00,46.04,46.05,46.02,46.04,18900.0,34.1609,34.1683,34.1461,34.1609,18900.0
2014-04-29 13:35:00,46.04,46.05,46.01,46.02,62800.0,34.1609,34.1683,34.1387,34.1461,62800.0
2014-04-29 13:40:00,46.02,46.03,46.0,46.01,74300.0,34.1461,34.1535,34.1312,34.1387,74300.0
2014-04-29 13:45:00,46.01,46.04,45.99,46.04,59300.0,34.1387,34.1609,34.1238,34.1609,59300.0
2014-04-29 13:50:00,46.03,46.05,46.02,46.04,47700.0,34.1535,34.1683,34.1461,34.1609,47700.0
2014-04-29 13:55:00,46.04,46.1,46.04,46.09,40200.0,34.1609,34.2054,34.1609,34.198,40200.0
2014-04-29 14:00:00,46.09,46.11,46.06,46.11,34200.0,34.198,34.2129,34.1758,34.2129,34200.0
2014-04-29 14:05:00,46.11,46.12,46.09,46.09,26800.0,34.2129,34.2203,34.198,34.198,26800.0
2014-04-29 14:10:00,46.09,46.1,46.06,46.07,46400.0,34.198,34.2054,34.1758,34.1832,46400.0
2014-04-29 14:15:00,46.07,46.08,46.05,46.06,36000.0,34.1832,34.1906,34.1683,34.1758,36000.0
2014-04-29 14:20:00,46.07,46.09,46.07,46.08,27100.0,34.1832,34.198,34.1832,34.1906,27100.0
2014-04-29 14:25:00,46.08,46.09,46.05,46.05,42600.0,34.1906,34.198,34.1683,34.1683,42600.0
2014-04-29 14:30:00,46.04,46.08,46.04,46.07,61900.0,34.1609,34.1906,34.1609,34.1832,61900.0
2014-04-29 14:35:00,46.07,46.07,46.04,46.05,56500.0,34.1832,34.1832,34.1609,34.1683,56500.0
2014-04-29 14:40:00,46.05,46.05,46.03,46.04,53300.0,34.1683,34.1683,34.1535,34.1609,53300.0
2014-04-29 14:45:00,46.04,46.1,46.03,46.1,179500.0,34.1609,34.2054,34.1535,34.2054,179500.0
2014-04-29 14:50:00,46.1,46.11,46.09,46.1,100500.0,34.2054,34.2129,34.198,34.2054,100500.0
2014-04-29 14:55:00,46.1,46.1,46.08,46.09,40900.0,34.2054,34.2054,34.1906,34.198,40900.0
2014-04-29 15:00:00,46.09,46.1,46.07,46.09,64100.0,34.198,34.2054,34.1832,34.198,64100.0
2014-04-29 15:05:00,46.09,46.09,46.07,46.09,82900.0,34.198,34.198,34.1832,34.198,82900.0
2014-04-29 15:10:00,46.09,46.09,46.05,46.05,167500.0,34.198,34.198,34.1683,34.1683,167500.0
2014-04-29 15:15:00,46.05,46.09,46.04,46.09,129600.0,34.1683,34.198,34.1609,34.198,129600.0
2014-04-29 15:20:00,46.09,46.11,46.08,46.1,79900.0,34.198,34.2129,34.1906,34.2054,79900.0
2014-04-29 15:25:00,46.09,46.22,46.09,46.22,137900.0,34.198,34.2945,34.198,34.2945,137900.0
2014-04-29 15:30:00,46.21,46.22,46.13,46.16,116200.0,34.2871,34.2945,34.2277,34.25,116200.0
2014-04-29 15:35:00,46.17,46.17,46.11,46.12,129400.0,34.2574,34.2574,34.2129,34.2203,129400.0
2014-04-29 15:40:00,46.12,46.12,46.07,46.07,106100.0,34.2203,34.2203,34.1832,34.1832,106100.0
2014-04-29 15:45:00,46.08,46.09,46.07,46.07,136100.0,34.1906,34.198,34.1832,34.1832,136100.0
2014-04-29 15:50:00,46.08,46.14,46.07,46.1,340800.0,34.1906,34.2351,34.1832,34.2054,340800.0
2014-04-29 15:55:00,46.11,46.22,46.09,46.11,816400.0,34.2129,34.2945,34.198,34.2129,816400.0
2014-04-30 09:30:00,45.95,46.17,45.86,45.88,151600.0,34.0941,34.2574,34.0274,34.0422,151600.0
2014-04-30 09:35:00,45.88,45.9,45.72,45.72,148400.0,34.0422,34.057,33.9235,33.9235,148400.0
2014-04-30 09:40:00,45.73,45.89,45.7,45.89,141700.0,33.9309,34.0496,33.9087,34.0496,141700.0
2014-04-30 09:45:00,45.89,46.09,45.88,45.93,93000.0,34.0496,34.198,34.0422,34.0793,93000.0
2014-04-30 09:50:00,45.94,45.99,45.83,45.89,100800.0,34.0867,34.1238,34.0051,34.0496,100800.0
2014-04-30 09:55:00,45.88,46.01,45.85,45.95,91000.0,34.0422,34.1387,34.0199,34.0941,91000.0
2014-04-30 10:00:00,45.95,45.97,45.85,45.91,75600.0,34.0941,34.109,34.0199,34.0645,75600.0
2014-04-30 10:05:00,45.9,45.98,45.88,45.91,86000.0,34.057,34.1164,34.0422,34.0645,86000.0
2014-04-30 10:10:00,45.92,45.95,45.85,45.91,400900.0,34.0719,34.0941,34.0199,34.0645,400900.0
2014-04-30 10:15:00,45.91,45.91,45.87,45.87,282000.0,34.0645,34.0645,34.0348,34.0348,282000.0
2014-04-30 10:20:00,45.87,45.92,45.85,45.91,98200.0,34.0348,34.0719,34.0199,34.0645,98200.0
2014-04-30 10:25:00,45.92,45.96,45.85,45.86,62900.0,34.0719,34.1016,34.0199,34.0274,62900.0
2014-04-30 10:30:00,45.86,45.87,45.77,45.77,101400.0,34.0274,34.0348,33.9606,33.9606,101400.0
2014-04-30 10:35:00,45.77,45.88,45.76,45.85,90400.0,33.9606,34.0422,33.9532,34.0199,90400.0
2014-04-30 10:40:00,45.84,45.85,45.76,45.78,159500.0,34.0125,34.0199,33.9532,33.968,159500.0
2014-04-30 10:45:00,45.77,45.91,45.77,45.84,104800.0,33.9606,34.0645,33.9606,34.0125,104800.0
2014-04-30 10:50:00,45.85,45.88,45.81,45.81,110900.0,34.0199,34.0422,33.9903,33.9903,110900.0
2014-04-30 10:55:00,45.81,45.82,45.75,45.78,70500.0,33.9903,33.9977,33.9458,33.968,70500.0
2014-04-30 11:00:00,45.79,45.93,45.79,45.93,69600.0,33.9754,34.0793,33.9754,34.0793,69600.0
2014-04-30 11:05:00,45.92,45.94,45.83,45.83,88500.0,34.0719,34.0867,34.0051,34.0051,88500.0
2014-04-30 11:10:00,45.83,45.84,45.76,45.77,57100.0,34.0051,34.0125,33.9532,33.9606,57100.0
2014-04-30 11:15:00,45.77,45.81,45.73,45.75,69700.0,33.9606,33.9903,33.9309,33.9458,69700.0
2014-04-30 11:20:00,45.75,45.81,45.74,45.78,40900.0,33.9458,33.9903,33.9383,33.968,40900.0
2014-04-30 11:25:00,45.78,45.8,45.74,45.75,204400.0,33.968,33.9828,33.9383,33.9458,204400.0
2014-04-30 11:30:00,45.75,45.8,45.74,45.8,82600.0,33.9458,33.9828,33.9383,33.9828,82600.0
2014-04-30 11:35:00,45.79,45.8,45.75,45.76,71800.0,33.9754,33.9828,33.9458,33.9532,71800.0
2014-04-30 11:40:00,45.77,45.79,45.71,45.71,75300.0,33.9606,33.9754,33.9161,33.9161,75300.0
2014-04-30 11:45:00,45.71,45.74,45.71,45.73,91200.0,33.9161,33.9383,33.9161,33.9309,91200.0
2014-04-30 11:50:00,45.73,45.76,45.72,45.76,66400.0,33.9309,33.9532,33.9235,33.9532,66400.0
2014-04-30 11:55:00,45.75,45.78,45.72,45.76,203100.0,33.9458,33.968,33.9235,33.9532,203100.0
2014-04-30 12:00:00,45.75,45.78,45.75,45.77,82700.0,33.9458,33.968,33.9458,33.9606,82700.0
2014-04-30 12:05:00,45.76,45.77,45.75,45.76,137000.0,33.9532,33.9606,33.9458,33.9532,137000.0
2014-04-30 12:10:00,45.76,45.8,45.76,45.79,122700.0,33.9532,33.9828,33.9532,33.9754,122700.0
2014-04-30 12:15:00,45.79,45.82,45.77,45.8,217800.0,33.9754,33.9977,33.9606,33.9828,217800.0
2014-04-30 12:20:00,45.8,45.8,45.75,45.77,52500.0,33.9828,33.9828,33.9458,33.9606,52500.0
2014-04-30 12:25:00,45.76,45.78,45.75,45.78,25500.0,33.9532,33.968,33.9458,33.968,25500.0
2014-04-30 12:30:00,45.77,45.78,45.75,45.75,48200.0,33.9606,33.968,33.9458,33.9458,48200.0
2014-04-30 12:35:00,45.75,45.79,45.73,45.73,50700.0,33.9458,33.9754,33.9309,33.9309,50700.0
2014-04-30 12:40:00,45.73,45.75,45.73,45.74,23700.0,33.9309,33.9458,33.9309,33.9383,23700.0
2014-04-30 12:45:00,45.74,45.75,45.72,45.72,47300.0,33.9383,33.9458,33.9235,33.9235,47300.0
2014-04-30 12:50:00,45.72,45.73,45.7,45.7,46000.0,33.9235,33.9309,33.9087,33.9087,46000.0
2014-04-30 12:55:00,45.71,45.73,45.7,45.72,33900.0,33.9161,33.9309,33.9087,33.9235,33900.0
2014-04-30 13:00:00,45.72,45.75,45.71,45.74,31900.0,33.9235,33.9458,33.9161,33.9383,31900.0
2014-04-30 13:05:00,45.74,45.76,45.72,45.72,63400.0,33.9383,33.9532,33.9235,33.9235,63400.0
2014-04-30 13:10:00,45.72,45.74,45.7,45.7,42500.0,33.9235,33.9383,33.9087,33.9087,42500.0
2014-04-30 13:15:00,45.7,45.72,45.7,45.7,35000.0,33.9087,33.9235,33.9087,33.9087,35000.0
2014-04-30 13:20:00,45.7,45.72,45.67,45.67,73000.0,33.9087,33.9235,33.8864,33.8864,73000.0
2014-04-30 13:25:00,45.67,45.68,45.67,45.68,10800.0,33.8864,33.8938,33.8864,33.8938,10800.0
2014-04-30 13:30:00,45.67,45.71,45.67,45.71,53100.0,33.8864,33.9161,33.8864,33.9161,53100.0
2014-04-30 13:35:00,45.7,45.72,45.69,45.7,38000.0,33.9087,33.9235,33.9012,33.9087,38000.0
2014-04-30 13:40:00,45.69,45.7,45.68,45.68,42200.0,33.9012,33.9087,33.8938,33.8938,42200.0
2014-04-30 13:45:00,45.68,45.68,45.58,45.59,107200.0,33.8938,33.8938,33.8196,33.827,107200.0
2014-04-30 13:50:00,45.59,45.62,45.59,45.6,70300.0,33.827,33.8493,33.827,33.8345,70300.0
2014-04-30 13:55:00,45.6,45.61,45.59,45.61,89200.0,33.8345,33.8419,33.827,33.8419,89200.0
2014-04-30 14:00:00,45.61,45.68,45.55,45.64,148400.0,33.8419,33.8938,33.7974,33.8641,148400.0
2014-04-30 14:05:00,45.64,45.65,45.55,45.59,153300.0,33.8641,33.8716,33.7974,33.827,153300.0
2014-04-30 14:10:00,45.59,45.61,45.5,45.54,65300.0,33.827,33.8419,33.7603,33.7899,65300.0
2014-04-30 14:15:00,45.52,45.6,45.52,45.57,66000.0,33.7751,33.8345,33.7751,33.8122,66000.0
2014-04-30 14:20:00,45.58,45.65,45.54,45.63,94700.0,33.8196,33.8716,33.7899,33.8567,94700.0
2014-04-30 14:25:00,45.64,45.64,45.55,45.55,89000.0,33.8641,33.8641,33.7974,33.7974,89000.0
2014-04-30 14:30:00,45.55,45.6,45.55,45.58,82000.0,33.7974,33.8345,33.7974,33.8196,82000.0
2014-04-30 14:35:00,45.59,45.62,45.53,45.55,71100.0,33.827,33.8493,33.7825,33.7974,71100.0
2014-04-30 14:40:00,45.55,45.57,45.54,45.55,72300.0,33.7974,33.8122,33.7899,33.7974,72300.0
2014-04-30 14:45:00,45.56,45.62,45.55,45.6,79100.0,33.8048,33.8493,33.7974,33.8345,79100.0
2014-04-30 14:50:00,45.6,45.61,45.57,45.59,90200.0,33.8345,33.8419,33.8122,33.827,90200.0
2014-04-30 14:55:00,45.59,45.6,45.57,45.57,46600.0,33.827,33.8345,33.8122,33.8122,46600.0
2014-04-30 15:00:00,45.57,45.6,45.53,45.54,122200.0,33.8122,33.8345,33.7825,33.7899,122200.0
2014-04-30 15:05:00,45.54,45.55,45.51,45.51,84300.0,33.7899,33.7974,33.7677,33.7677,84300.0
2014-04-30 15:10:00,45.52,45.54,45.51,45.53,89500.0,33.7751,33.7899,33.7677,33.7825,89500.0
2014-04-30 15:15:00,45.53,45.54,45.48,45.54,111900.0,33.7825,33.7899,33.7454,33.7899,111900.0
2014-04-30 15:20:00,45.54,45.54,45.49,45.5,153300.0,33.7899,33.7899,33.7528,33.7603,153300.0
2014-04-30 15:25:00,45.49,45.52,45.49,45.51,96400.0,33.7528,33.7751,33.7528,33.7677,96400.0
2014-04-30 15:30:00,45.51,45.54,45.51,45.53,117400.0,33.7677,33.7899,33.7677,33.7825,117400.0
2014-04-30 15:35:00,45.53,45.58,45.53,45.55,107700.0,33.7825,33.8196,33.7825,33.7974,107700.0
2014-04-30 15:40:00,45.55,45.57,45.52,45.55,184500.0,33.7974,33.8122,33.7751,33.7974,184500.0
2014-04-30 15:45:00,45.55,45.56,45.43,45.49,217900.0,33.7974,33.8048,33.7083,33.7528,217900.0
2014-04-30 15:50:00,45.5,45.53,45.48,45.51,337000.0,33.7603,33.7825,33.7454,33.7677,337000.0
2014-04-30 15:55:00,45.52,45.52,45.44,45.45,721800.0,33.7751,33.7751,33.7157,33.7232,721800.0
2014-05-01 09:30:00,45.91,46.0,45.52,45.57,112300.0,34.0645,34.1312,33.7751,33.8122,112300.0
2014-05-01 09:35:00,45.57,45.71,45.53,45.7,46000.0,33.8122,33.9161,33.7825,33.9087,46000.0
2014-05-01 09:40:00,45.7,45.78,45.62,45.62,65000.0,33.9087,33.968,33.8493,33.8493,65000.0
2014-05-01 09:45:00,45.63,45.64,45.48,45.54,82900.0,33.8567,33.8641,33.7454,33.7899,82900.0
2014-05-01 09:50:00,45.54,45.66,45.54,45.66,76900.0,33.7899,33.879,33.7899,33.879,76900.0
2014-05-01 09:55:00,45.66,45.76,45.66,45.66,66600.0,33.879,33.9532,33.879,33.879,66600.0
2014-05-01 10:00:00,45.67,45.67,45.52,45.55,60400.0,33.8864,33.8864,33.7751,33.7974,60400.0
2014-05-01 10:05:00,45.55,45.61,45.55,45.6,100700.0,33.7974,33.8419,33.7974,33.8345,100700.0
2014-05-01 10:10:00,45.59,45.63,45.55,45.58,107000.0,33.827,33.8567,33.7974,33.8196,107000.0
2014-05-01 10:15:00,45.58,45.62,45.5,45.51,69500.0,33.8196,33.8493,33.7603,33.7677,69500.0
2014-05-01 10:20:00,45.51,45.54,45.46,45.48,60300.0,33.7677,33.7899,33.7306,33.7454,60300.0
2014-05-01 10:25:00,45.48,45.59,45.46,45.58,207500.0,33.7454,33.827,33.7306,33.8196,207500.0
2014-05-01 10:30:00,45.58,45.64,45.57,45.58,121000.0,33.8196,33.8641,33.8122,33.8196,121000.0
2014-05-01 10:35:00,45.58,45.59,45.53,45.54,113300.0,33.8196,33.827,33.7825,33.7899,113300.0
2014-05-01 10:40:00,45.54,45.58,45.51,45.55,86000.0,33.7899,33.8196,33.7677,33.7974,86000.0
2014-05-01 10:45:00,45.54,45.6,45.49,45.5,120800.0,33.7899,33.8345,33.7528,33.7603,120800.0
2014-05-01 10:50:00,45.5,45.63,45.5,45.62,119300.0,33.7603,33.8567,33.7603,33.8493,119300.0
2014-05-01 10:55:00,45.62,45.63,45.58,45.59,61600.0,33.8493,33.8567,33.8196,33.827,61600.0
2014-05-01 11:00:00,45.6,45.65,45.59,45.63,72200.0,33.8345,33.8716,33.827,33.8567,72200.0
2014-05-01 11:05:00,45.62,45.65,45.59,45.63,76800.0,33.8493,33.8716,33.827,33.8567,76800.0
2014-05-01 11:10:00,45.63,45.67,45.6,45.66,41400.0,33.8567,33.8864,33.8345,33.879,41400.0
2014-05-01 11:15:00,45.66,45.7,45.66,45.7,80700.0,33.879,33.9087,33.879,33.9087,80700.0
2014-05-01 11:20:00,45.7,45.7,45.66,45.7,88200.0,33.9087,33.9087,33.879,33.9087,88200.0
2014-05-01 11:25:00,45.7,45.7,45.68,45.68,29800.0,33.9087,33.9087,33.8938,33.8938,29800.0
2014-05-01 11:30:00,45.67,45.73,45.67,45.73,170500.0,33.8864,33.9309,33.8864,33.9309,170500.0
2014-05-01 11:35:00,45.73,45.77,45.71,45.74,71400.0,33.9309,33.9606,33.9161,33.9383,71400.0
2014-05-01 11:40:00,45.75,45.76,45.71,45.74,61800.0,33.9458,33.9532,33.9161,33.9383,61800.0
2014-05-01 11:45:00,45.73,45.75,45.71,45.73,74200.0,33.9309,33.9458,33.9161,33.9309,74200.0
2014-05-01 11:50:00,45.72,45.76,45.72,45.75,40000.0,33.9235,33.9532,33.9235,33.9458,40000.0
2014-05-01 11:55:00,45.75,45.76,45.66,45.72,71500.0,33.9458,33.9532,33.879,33.9235,71500.0
2014-05-01 12:00:00,45.71,45.73,45.68,45.7,91200.0,33.9161,33.9309,33.8938,33.9087,91200.0
2014-05-01 12:05:00,45.7,45.7,45.63,45.67,159500.0,33.9087,33.9087,33.8567,33.8864,159500.0
2014-05-01 12:10:00,45.67,45.67,45.61,45.63,60000.0,33.8864,33.8864,33.8419,33.8567,60000.0
2014-05-01 12:15:00,45.64,45.64,45.59,45.59,25900.0,33.8641,33.8641,33.827,33.827,25900.0
2014-05-01 12:20:00,45.59,45.6,45.56,45.6,50000.0,33.827,33.8345,33.8048,33.8345,50000.0
2014-05-01 12:25:00,45.6,45.6,45.57,45.58,69800.0,33.8345,33.8345,33.8122,33.8196,69800.0
2014-05-01 12:30:00,45.58,45.58,45.5,45.55,84200.0,33.8196,33.8196,33.7603,33.7974,84200.0
2014-05-01 12:35:00,45.55,45.56,45.44,45.45,133200.0,33.7974,33.8048,33.7157,33.7232,133200.0
2014-05-01 12:40:00,45.44,45.48,45.4,45.41,57100.0,33.7157,33.7454,33.6861,33.6935,57100.0
2014-05-01 12:45:00,45.4,45.4,45.3,45.4,81500.0,33.6861,33.6861,33.6119,33.6861,81500.0
2014-05-01 12:50:00,45.4,45.47,45.4,45.45,48400.0,33.6861,33.738,33.6861,33.7232,48400.0
2014-05-01 12:55:00,45.45,45.46,45.41,45.43,44500.0,33.7232,33.7306,33.6935,33.7083,44500.0
2014-05-01 13:00:00,45.44,45.5,45.44,45.48,43100.0,33.7157,33.7603,33.7157,33.7454,43100.0
2014-05-01 13:05:00,45.47,45.51,45.44,45.45,38400.0,33.738,33.7677,33.7157,33.7232,38400.0
2014-05-01 13:10:00,45.45,45.45,45.37,45.4,42500.0,33.7232,33.7232,33.6638,33.6861,42500.0
2014-05-01 13:15:00,45.4,45.44,45.39,45.43,34100.0,33.6861,33.7157,33.6786,33.7083,34100.0
2014-05-01 13:20:00,45.43,45.43,45.38,45.4,49800.0,33.7083,33.7083,33.6712,33.6861,49800.0
2014-05-01 13:25:00,45.4,45.42,45.39,45.41,59200.0,33.6861,33.7009,33.6786,33.6935,59200.0
2014-05-01 13:30:00,45.4,45.41,45.36,45.4,92900.0,33.6861,33.6935,33.6564,33.6861,92900.0
2014-05-01 13:35:00,45.39,45.41,45.38,45.39,40000.0,33.6786,33.6935,33.6712,33.6786,40000.0
2014-05-01 13:40:00,45.4,45.4,45.34,45.35,64500.0,33.6861,33.6861,33.6415,33.649,64500.0
2014-05-01 13:45:00,45.34,45.35,45.29,45.29,95200.0,33.6415,33.649,33.6044,33.6044,95200.0
2014-05-01 13:50:00,45.29,45.29,45.22,45.23,52500.0,33.6044,33.6044,33.5525,33.5599,52500.0
2014-05-01 13:55:00,45.23,45.25,45.15,45.22,91600.0,33.5599,33.5748,33.5006,33.5525,91600.0
2014-05-01 14:00:00,45.21,45.27,45.21,45.25,319600.0,33.5451,33.5896,33.5451,33.5748,319600.0
2014-05-01 14:05:00,45.25,45.26,45.21,45.23,43300.0,33.5748,33.5822,33.5451,33.5599,43300.0
2014-05-01 14:10:00,45.24,45.25,45.21,45.22,35500.0,33.5673,33.5748,33.5451,33.5525,35500.0
2014-05-01 14:15:00,45.22,45.3,45.21,45.3,65200.0,33.5525,33.6119,33.5451,33.6119,65200.0
2014-05-01 14:20:00,45.3,45.38,45.3,45.38,52000.0,33.6119,33.6712,33.6119,33.6712,52000.0
2014-05-01 14:25:00,45.37,45.45,45.37,45.44,57400.0,33.6638,33.7232,33.6638,33.7157,57400.0
2014-05-01 14:30:00,45.44,45.47,45.41,45.41,78500.0,33.7157,33.738,33.6935,33.6935,78500.0
2014-05-01 14:35:00,45.41,45.41,45.34,45.36,55300.0,33.6935,33.6935,33.6415,33.6564,55300.0
2014-05-01 14:40:00,45.36,45.39,45.31,45.32,72100.0,33.6564,33.6786,33.6193,33.6267,72100.0
2014-05-01 14:45:00,45.33,45.36,45.3,45.32,99700.0,33.6341,33.6564,33.6119,33.6267,99700.0
2014-05-01 14:50:00,45.33,45.36,45.31,45.31,72700.0,33.6341,33.6564,33.6193,33.6193,72700.0
2014-05-01 14:55:00,45.32,45.34,45.29,45.32,53700.0,33.6267,33.6415,33.6044,33.6267,53700.0
2014-05-01 15:00:00,45.31,45.32,45.29,45.3,29300.0,33.6193,33.6267,33.6044,33.6119,29300.0
2014-05-01 15:05:00,45.3,45.3,45.25,45.27,102000.0,33.6119,33.6119,33.5748,33.5896,102000.0
2014-05-01 15:10:00,45.27,45.27,45.23,45.27,53400.0,33.5896,33.5896,33.5599,33.5896,53400.0
2014-05-01 15:15:00,45.28,45.33,45.27,45.33,143700.0,33.597,33.6341,33.5896,33.6341,143700.0
2014-05-01 15:20:00,45.34,45.35,45.3,45.3,57700.0,33.6415,33.649,33.6119,33.6119,57700.0
2014-05-01 15:25:00,45.3,45.31,45.26,45.28,66700.0,33.6119,33.6193,33.5822,33.597,66700.0
2014-05-01 15:30:00,45.28,45.29,45.27,45.28,88000.0,33.597,33.6044,33.5896,33.597,88000.0
2014-05-01 15:35:00,45.28,45.32,45.28,45.29,96300.0,33.597,33.6267,33.597,33.6044,96300.0
2014-05-01 15:40:00,45.29,45.31,45.28,45.3,106200.0,33.6044,33.6193,33.597,33.6119,106200.0
2014-05-01 15:45:00,45.3,45.3,45.26,45.27,121000.0,33.6119,33.6119,33.5822,33.5896,121000.0
2014-05-01 15:50:00,45.27,45.33,45.27,45.3,255400.0,33.5896,33.6341,33.5896,33.6119,255400.0
2014-05-01 15:55:00,45.29,45.3,45.2,45.24,518600.0,33.6044,33.6119,33.5377,33.5673,518600.0
2014-05-02 09:30:00,45.57,45.75,45.25,45.71,238500.0,33.8122,33.9458,33.5748,33.9161,238500.0
2014-05-02 09:35:00,45.71,45.71,45.47,45.63,80100.0,33.9161,33.9161,33.738,33.8567,80100.0
2014-05-02 09:40:00,45.62,45.64,45.38,45.39,85800.0,33.8493,33.8641,33.6712,33.6786,85800.0
2014-05-02 09:45:00,45.4,45.58,45.4,45.46,86600.0,33.6861,33.8196,33.6861,33.7306,86600.0
2014-05-02 09:50:00,45.46,45.61,45.45,45.58,76400.0,33.7306,33.8419,33.7232,33.8196,76400.0
2014-05-02 09:55:00,45.59,45.6,45.45,45.54,73400.0,33.827,33.8345,33.7232,33.7899,73400.0
2014-05-02 10:00:00,45.55,45.61,45.46,45.56,53300.0,33.7974,33.8419,33.7306,33.8048,53300.0
2014-05-02 10:05:00,45.56,45.79,45.56,45.78,73300.0,33.8048,33.9754,33.8048,33.968,73300.0
2014-05-02 10:10:00,45.78,45.8,45.75,45.76,51900.0,33.968,33.9828,33.9458,33.9532,51900.0
2014-05-02 10:15:00,45.77,45.8,45.72,45.79,70300.0,33.9606,33.9828,33.9235,33.9754,70300.0
2014-05-02 10:20:00,45.79,45.83,45.77,45.79,92300.0,33.9754,34.0051,33.9606,33.9754,92300.0
2014-05-02 10:25:00,45.8,45.83,45.73,45.75,63700.0,33.9828,34.0051,33.9309,33.9458,63700.0
2014-05-02 10:30:00,45.76,45.82,45.74,45.82,50900.0,33.9532,33.9977,33.9383,33.9977,50900.0
2014-05-02 10:35:00,45.83,45.91,45.83,45.85,75900.0,34.0051,34.0645,34.0051,34.0199,75900.0
2014-05-02 10:40:00,45.84,45.85,45.69,45.75,51600.0,34.0125,34.0199,33.9012,33.9458,51600.0
2014-05-02 10:45:00,45.74,45.76,45.57,45.57,88100.0,33.9383,33.9532,33.8122,33.8122,88100.0
2014-05-02 10:50:00,45.58,45.66,45.53,45.62,58600.0,33.8196,33.879,33.7825,33.8493,58600.0
2014-05-02 10:55:00,45.63,45.72,45.58,45.69,51300.0,33.8567,33.9235,33.8196,33.9012,51300.0
2014-05-02 11:00:00,45.68,45.74,45.66,45.69,69200.0,33.8938,33.9383,33.879,33.9012,69200.0
2014-05-02 11:05:00,45.69,45.69,45.62,45.63,57500.0,33.9012,33.9012,33.8493,33.8567,57500.0
2014-05-02 11:10:00,45.63,45.64,45.58,45.6,68000.0,33.8567,33.8641,33.8196,33.8345,68000.0
2014-05-02 11:15:00,45.6,45.66,45.58,45.66,62100.0,33.8345,33.879,33.8196,33.879,62100.0
2014-05-02 11:20:00,45.65,45.68,45.61,45.66,36800.0,33.8716,33.8938,33.8419,33.879,36800.0
2014-05-02 11:25:00,45.65,45.68,45.59,45.67,41500.0,33.8716,33.8938,33.827,33.8864,41500.0
2014-05-02 11:30:00,45.67,45.83,45.67,45.83,35200.0,33.8864,34.0051,33.8864,34.0051,35200.0
2014-05-02 11:35:00,45.82,45.83,45.77,45.78,50900.0,33.9977,34.0051,33.9606,33.968,50900.0
2014-05-02 11:40:00,45.79,45.79,45.74,45.78,73200.0,33.9754,33.9754,33.9383,33.968,73200.0
2014-05-02 11:45:00,45.79,45.86,45.78,45.86,24900.0,33.9754,34.0274,33.968,34.0274,24900.0
2014-05-02 11:50:00,45.85,45.92,45.85,45.91,38600.0,34.0199,34.0719,34.0199,34.0645,38600.0
2014-05-02 11:55:00,45.9,45.95,45.89,45.92,25400.0,34.057,34.0941,34.0496,34.0719,25400.0
2014-05-02 12:00:00,45.92,45.93,45.86,45.88,30700.0,34.0719,34.0793,34.0274,34.0422,30700.0
2014-05-02 12:05:00,45.88,45.94,45.88,45.91,29300.0,34.0422,34.0867,34.0422,34.0645,29300.0
2014-05-02 12:10:00,45.91,45.91,45.88,45.9,25900.0,34.0645,34.0645,34.0422,34.057,25900.0
2014-05-02 12:15:00,45.9,45.92,45.88,45.91,23000.0,34.057,34.0719,34.0422,34.0645,23000.0
2014-05-02 12:20:00,45.91,45.94,45.89,45.91,25800.0,34.0645,34.0867,34.0496,34.0645,25800.0
2014-05-02 12:25:00,45.91,45.92,45.9,45.91,21700.0,34.0645,34.0719,34.057,34.0645,21700.0
2014-05-02 12:30:00,45.91,45.93,45.9,45.93,28000.0,34.0645,34.0793,34.057,34.0793,28000.0
2014-05-02 12:35:00,45.93,45.97,45.93,45.95,31200.0,34.0793,34.109,34.0793,34.0941,31200.0
2014-05-02 12:40:00,45.95,45.96,45.92,45.93,17900.0,34.0941,34.1016,34.0719,34.0793,17900.0
2014-05-02 12:45:00,45.93,45.96,45.93,45.94,42600.0,34.0793,34.1016,34.0793,34.0867,42600.0
2014-05-02 12:50:00,45.94,45.95,45.93,45.93,25500.0,34.0867,34.0941,34.0793,34.0793,25500.0
2014-05-02 12:55:00,45.93,45.96,45.93,45.95,20800.0,34.0793,34.1016,34.0793,34.0941,20800.0
2014-05-02 13:00:00,45.95,45.96,45.94,45.95,20700.0,34.0941,34.1016,34.0867,34.0941,20700.0
2014-05-02 13:05:00,45.95,45.97,45.9,45.91,27000.0,34.0941,34.109,34.057,34.0645,27000.0
2014-05-02 13:10:00,45.9,45.9,45.87,45.89,20300.0,34.057,34.057,34.0348,34.0496,20300.0
2014-05-02 13:15:00,45.88,45.88,45.82,45.87,28700.0,34.0422,34.0422,33.9977,34.0348,28700.0
2014-05-02 13:20:00,45.88,45.89,45.86,45.88,23500.0,34.0422,34.0496,34.0274,34.0422,23500.0
2014-05-02 13:25:00,45.88,45.88,45.81,45.82,26100.0,34.0422,34.0422,33.9903,33.9977,26100.0
2014-05-02 13:30:00,45.82,45.84,45.79,45.81,34200.0,33.9977,34.0125,33.9754,33.9903,34200.0
2014-05-02 13:35:00,45.81,45.86,45.8,45.86,28200.0,33.9903,34.0274,33.9828,34.0274,28200.0
2014-05-02 13:40:00,45.85,45.86,45.82,45.85,26100.0,34.0199,34.0274,33.9977,34.0199,26100.0
2014-05-02 13:45:00,45.85,45.87,45.84,45.87,42300.0,34.0199,34.0348,34.0125,34.0348,42300.0
2014-05-02 13:50:00,45.87,45.89,45.86,45.87,34100.0,34.0348,34.0496,34.0274,34.0348,34100.0
2014-05-02 13:55:00,45.88,45.88,45.81,45.82,42000.0,34.0422,34.0422,33.9903,33.9977,42000.0
2014-05-02 14:00:00,45.82,45.86,45.77,45.85,37800.0,33.9977,34.0274,33.9606,34.0199,37800.0
2014-05-02 14:05:00,45.85,45.87,45.83,45.84,52500.0,34.0199,34.0348,34.0051,34.0125,52500.0
2014-05-02 14:10:00,45.84,45.87,45.79,45.86,58700.0,34.0125,34.0348,33.9754,34.0274,58700.0
2014-05-02 14:15:00,45.86,45.93,45.86,45.92,34800.0,34.0274,34.0793,34.0274,34.0719,34800.0
2014-05-02 14:20:00,45.93,45.93,45.83,45.84,56400.0,34.0793,34.0793,34.0051,34.0125,56400.0
2014-05-02 14:25:00,45.83,45.85,45.8,45.8,82000.0,34.0051,34.0199,33.9828,33.9828,82000.0
2014-05-02 14:30:00,45.81,45.85,45.8,45.85,30000.0,33.9903,34.0199,33.9828,34.0199,30000.0
2014-05-02 14:35:00,45.85,45.88,45.82,45.83,92000.0,34.0199,34.0422,33.9977,34.0051,92000.0
2014-05-02 14:40:00,45.83,45.85,45.83,45.85,47600.0,34.0051,34.0199,34.0051,34.0199,47600.0
2014-05-02 14:45:00,45.84,45.85,45.82,45.83,74800.0,34.0125,34.0199,33.9977,34.0051,74800.0
2014-05-02 14:50:00,45.83,45.85,45.82,45.84,74000.0,34.0051,34.0199,33.9977,34.0125,74000.0
2014-05-02 14:55:00,45.84,45.85,45.82,45.82,51300.0,34.0125,34.0199,33.9977,33.9977,51300.0
2014-05-02 15:00:00,45.83,45.85,45.82,45.84,118300.0,34.0051,34.0199,33.9977,34.0125,118300.0
2014-05-02 15:05:00,45.84,45.85,45.83,45.84,76700.0,34.0125,34.0199,34.0051,34.0125,76700.0
2014-05-02 15:10:00,45.84,45.84,45.82,45.84,72700.0,34.0125,34.0125,33.9977,34.0125,72700.0
2014-05-02 15:15:00,45.84,45.85,45.82,45.84,112700.0,34.0125,34.0199,33.9977,34.0125,112700.0
2014-05-02 15:20:00,45.84,45.85,45.83,45.83,83600.0,34.0125,34.0199,34.0051,34.0051,83600.0
2014-05-02 15:25:00,45.83,45.84,45.82,45.83,120600.0,34.0051,34.0125,33.9977,34.0051,120600.0
2014-05-02 15:30:00,45.83,45.84,45.81,45.84,199700.0,34.0051,34.0125,33.9903,34.0125,199700.0
2014-05-02 15:35:00,45.83,45.85,45.8,45.84,209200.0,34.0051,34.0199,33.9828,34.0125,209200.0
2014-05-02 15:40:00,45.84,45.85,45.81,45.83,113000.0,34.0125,34.0199,33.9903,34.0051,113000.0
2014-05-02 15:45:00,45.83,45.84,45.82,45.84,253100.0,34.0051,34.0125,33.9977,34.0125,253100.0
2014-05-02 15:50:00,45.84,45.87,45.84,45.84,157700.0,34.0125,34.0348,34.0125,34.0125,157700.0
2014-05-02 15:55:00,45.84,45.85,45.76,45.77,349600.0,34.0125,34.0199,33.9532,33.9606,349600.0
2014-05-05 09:30:00,45.49,45.64,45.38,45.54,88800.0,33.7528,33.8641,33.6712,33.7899,88800.0
2014-05-05 09:35:00,45.5,45.54,45.44,45.52,43400.0,33.7603,33.7899,33.7157,33.7751,43400.0
2014-05-05 09:40:00,45.52,45.53,45.44,45.45,43200.0,33.7751,33.7825,33.7157,33.7232,43200.0
2014-05-05 09:45:00,45.46,45.54,45.41,45.41,49000.0,33.7306,33.7899,33.6935,33.6935,49000.0
2014-05-05 09:50:00,45.42,45.52,45.41,45.49,92100.0,33.7009,33.7751,33.6935,33.7528,92100.0
2014-05-05 09:55:00,45.5,45.55,45.47,45.55,58400.0,33.7603,33.7974,33.738,33.7974,58400.0
2014-05-05 10:00:00,45.55,45.64,45.51,45.56,75600.0,33.7974,33.8641,33.7677,33.8048,75600.0
2014-05-05 10:05:00,45.56,45.56,45.48,45.51,37900.0,33.8048,33.8048,33.7454,33.7677,37900.0
2014-05-05 10:10:00,45.5,45.56,45.5,45.55,127700.0,33.7603,33.8048,33.7603,33.7974,127700.0
2014-05-05 10:15:00,45.55,45.74,45.55,45.69,126700.0,33.7974,33.9383,33.7974,33.9012,126700.0
2014-05-05 10:20:00,45.69,45.79,45.66,45.74,59800.0,33.9012,33.9754,33.879,33.9383,59800.0
2014-05-05 10:25:00,45.74,45.76,45.68,45.69,59500.0,33.9383,33.9532,33.8938,33.9012,59500.0
2014-05-05 10:30:00,45.69,45.76,45.69,45.72,30100.0,33.9012,33.9532,33.9012,33.9235,30100.0
2014-05-05 10:35:00,45.71,45.74,45.65,45.66,49900.0,33.9161,33.9383,33.8716,33.879,49900.0
2014-05-05 10:40:00,45.65,45.73,45.65,45.7,92400.0,33.8716,33.9309,33.8716,33.9087,92400.0
2014-05-05 10:45:00,45.71,45.75,45.66,45.67,24800.0,33.9161,33.9458,33.879,33.8864,24800.0
2014-05-05 10:50:00,45.66,45.72,45.65,45.69,47600.0,33.879,33.9235,33.8716,33.9012,47600.0
2014-05-05 10:55:00,45.69,45.69,45.63,45.65,30100.0,33.9012,33.9012,33.8567,33.8716,30100.0
2014-05-05 11:00:00,45.64,45.66,45.58,45.58,42500.0,33.8641,33.879,33.8196,33.8196,42500.0
2014-05-05 11:05:00,45.58,45.63,45.58,45.59,32000.0,33.8196,33.8567,33.8196,33.827,32000.0
2014-05-05 11:10:00,45.6,45.62,45.55,45.58,31300.0,33.8345,33.8493,33.7974,33.8196,31300.0
2014-05-05 11:15:00,45.58,45.6,45.55,45.57,18800.0,33.8196,33.8345,33.7974,33.8122,18800.0
2014-05-05 11:20:00,45.57,45.61,45.55,45.55,61400.0,33.8122,33.8419,33.7974,33.7974,61400.0
2014-05-05 11:25:00,45.55,45.6,45.55,45.6,23200.0,33.7974,33.8345,33.7974,33.8345,23200.0
2014-05-05 11:30:00,45.6,45.62,45.56,45.6,43200.0,33.8345,33.8493,33.8048,33.8345,43200.0
2014-05-05 11:35:00,45.6,45.61,45.58,45.61,29300.0,33.8345,33.8419,33.8196,33.8419,29300.0
2014-05-05 11:40:00,45.6,45.66,45.6,45.6,43900.0,33.8345,33.879,33.8345,33.8345,43900.0
2014-05-05 11:45:00,45.61,45.68,45.61,45.68,19800.0,33.8419,33.8938,33.8419,33.8938,19800.0
2014-05-05 11:50:00,45.69,45.72,45.68,45.72,20500.0,33.9012,33.9235,33.8938,33.9235,20500.0
2014-05-05 11:55:00,45.73,45.77,45.68,45.75,78700.0,33.9309,33.9606,33.8938,33.9458,78700.0
2014-05-05 12:00:00,45.75,45.79,45.75,45.78,13200.0,33.9458,33.9754,33.9458,33.968,13200.0
2014-05-05 12:05:00,45.78,45.78,45.71,45.71,14700.0,33.968,33.968,33.9161,33.9161,14700.0
2014-05-05 12:10:00,45.71,45.74,45.71,45.74,9200.0,33.9161,33.9383,33.9161,33.9383,9200.0
2014-05-05 12:15:00,45.75,45.76,45.72,45.74,19400.0,33.9458,33.9532,33.9235,33.9383,19400.0
2014-05-05 12:20:00,45.74,45.75,45.69,45.71,22700.0,33.9383,33.9458,33.9012,33.9161,22700.0
2014-05-05 12:25:00,45.72,45.72,45.68,45.68,17400.0,33.9235,33.9235,33.8938,33.8938,17400.0
2014-05-05 12:30:00,45.68,45.69,45.63,45.66,50000.0,33.8938,33.9012,33.8567,33.879,50000.0
2014-05-05 12:35:00,45.66,45.69,45.65,45.69,9000.0,33.879,33.9012,33.8716,33.9012,9000.0
2014-05-05 12:40:00,45.68,45.68,45.65,45.65,21100.0,33.8938,33.8938,33.8716,33.8716,21100.0
2014-05-05 12:45:00,45.64,45.68,45.63,45.65,14900.0,33.8641,33.8938,33.8567,33.8716,14900.0
2014-05-05 12:50:00,45.66,45.68,45.65,45.68,15800.0,33.879,33.8938,33.8716,33.8938,15800.0
2014-05-05 12:55:00,45.68,45.68,45.6,45.61,57100.0,33.8938,33.8938,33.8345,33.8419,57100.0
2014-05-05 13:00:00,45.6,45.63,45.59,45.62,25300.0,33.8345,33.8567,33.827,33.8493,25300.0
2014-05-05 13:05:00,45.62,45.67,45.61,45.64,39700.0,33.8493,33.8864,33.8419,33.8641,39700.0
2014-05-05 13:10:00,45.65,45.66,45.6,45.62,34200.0,33.8716,33.879,33.8345,33.8493,34200.0
2014-05-05 13:15:00,45.62,45.63,45.58,45.62,41400.0,33.8493,33.8567,33.8196,33.8493,41400.0
2014-05-05 13:20:00,45.62,45.63,45.59,45.63,15800.0,33.8493,33.8567,33.827,33.8567,15800.0
2014-05-05 13:25:00,45.64,45.65,45.62,45.62,15400.0,33.8641,33.8716,33.8493,33.8493,15400.0
2014-05-05 13:30:00,45.63,45.65,45.62,45.65,13100.0,33.8567,33.8716,33.8493,33.8716,13100.0
2014-05-05 13:35:00,45.66,45.66,45.6,45.6,14900.0,33.879,33.879,33.8345,33.8345,14900.0
2014-05-05 13:40:00,45.6,45.65,45.6,45.65,15900.0,33.8345,33.8716,33.8345,33.8716,15900.0
2014-05-05 13:45:00,45.65,45.67,45.65,45.66,14400.0,33.8716,33.8864,33.8716,33.879,14400.0
2014-05-05 13:50:00,45.66,45.66,45.64,45.65,22300.0,33.879,33.879,33.8641,33.8716,22300.0
2014-05-05 13:55:00,45.64,45.65,45.63,45.63,7500.0,33.8641,33.8716,33.8567,33.8567,7500.0
2014-05-05 14:00:00,45.63,45.66,45.62,45.64,31800.0,33.8567,33.879,33.8493,33.8641,31800.0
2014-05-05 14:05:00,45.64,45.64,45.61,45.61,15600.0,33.8641,33.8641,33.8419,33.8419,15600.0
2014-05-05 14:10:00,45.61,45.66,45.6,45.64,70500.0,33.8419,33.879,33.8345,33.8641,70500.0
2014-05-05 14:15:00,45.64,45.65,45.63,45.63,24200.0,33.8641,33.8716,33.8567,33.8567,24200.0
2014-05-05 14:20:00,45.63,45.69,45.63,45.67,32100.0,33.8567,33.9012,33.8567,33.8864,32100.0
2014-05-05 14:25:00,45.67,45.68,45.66,45.67,12100.0,33.8864,33.8938,33.879,33.8864,12100.0
2014-05-05 14:30:00,45.68,45.7,45.67,45.7,16000.0,33.8938,33.9087,33.8864,33.9087,16000.0
2014-05-05 14:35:00,45.7,45.7,45.66,45.66,22000.0,33.9087,33.9087,33.879,33.879,22000.0
2014-05-05 14:40:00,45.67,45.71,45.67,45.71,21100.0,33.8864,33.9161,33.8864,33.9161,21100.0
2014-05-05 14:45:00,45.71,45.79,45.7,45.79,29300.0,33.9161,33.9754,33.9087,33.9754,29300.0
2014-05-05 14:50:00,45.79,45.8,45.75,45.79,44000.0,33.9754,33.9828,33.9458,33.9754,44000.0
2014-05-05 14:55:00,45.79,45.82,45.79,45.82,60500.0,33.9754,33.9977,33.9754,33.9977,60500.0
2014-05-05 15:00:00,45.82,45.86,45.81,45.84,71300.0,33.9977,34.0274,33.9903,34.0125,71300.0
2014-05-05 15:05:00,45.84,45.86,45.84,45.84,120300.0,34.0125,34.0274,34.0125,34.0125,120300.0
2014-05-05 15:10:00,45.85,45.85,45.78,45.78,88500.0,34.0199,34.0199,33.968,33.968,88500.0
2014-05-05 15:15:00,45.78,45.8,45.75,45.76,42000.0,33.968,33.9828,33.9458,33.9532,42000.0
2014-05-05 15:20:00,45.76,45.77,45.75,45.77,22100.0,33.9532,33.9606,33.9458,33.9606,22100.0
2014-05-05 15:25:00,45.78,45.78,45.76,45.78,41700.0,33.968,33.968,33.9532,33.968,41700.0
2014-05-05 15:30:00,45.79,45.81,45.76,45.8,51000.0,33.9754,33.9903,33.9532,33.9828,51000.0
2014-05-05 15:35:00,45.8,45.8,45.69,45.71,83400.0,33.9828,33.9828,33.9012,33.9161,83400.0
2014-05-05 15:40:00,45.7,45.71,45.64,45.65,151800.0,33.9087,33.9161,33.8641,33.8716,151800.0
2014-05-05 15:45:00,45.66,45.69,45.65,45.66,68300.0,33.879,33.9012,33.8716,33.879,68300.0
2014-05-05 15:50:00,45.66,45.71,45.66,45.71,79600.0,33.879,33.9161,33.879,33.9161,79600.0
2014-05-05 15:55:00,45.71,45.74,45.7,45.71,181100.0,33.9161,33.9383,33.9087,33.9161,181100.0
2014-05-06 09:30:00,45.63,45.78,45.54,45.75,77000.0,33.8567,33.968,33.7899,33.9458,77000.0
2014-05-06 09:35:00,45.73,45.75,45.63,45.65,30100.0,33.9309,33.9458,33.8567,33.8716,30100.0
2014-05-06 09:40:00,45.65,45.66,45.56,45.65,35000.0,33.8716,33.879,33.8048,33.8716,35000.0
2014-05-06 09:45:00,45.65,45.8,45.61,45.75,52200.0,33.8716,33.9828,33.8419,33.9458,52200.0
2014-05-06 09:50:00,45.75,45.8,45.69,45.77,44100.0,33.9458,33.9828,33.9012,33.9606,44100.0
2014-05-06 09:55:00,45.77,45.85,45.75,45.83,52900.0,33.9606,34.0199,33.9458,34.0051,52900.0
2014-05-06 10:00:00,45.83,45.85,45.73,45.83,103200.0,34.0051,34.0199,33.9309,34.0051,103200.0
2014-05-06 10:05:00,45.84,45.85,45.8,45.81,105800.0,34.0125,34.0199,33.9828,33.9903,105800.0
2014-05-06 10:10:00,45.81,45.86,45.81,45.83,119900.0,33.9903,34.0274,33.9903,34.0051,119900.0
2014-05-06 10:15:00,45.83,45.84,45.78,45.79,79500.0,34.0051,34.0125,33.968,33.9754,79500.0
2014-05-06 10:20:00,45.79,45.81,45.78,45.78,34600.0,33.9754,33.9903,33.968,33.968,34600.0
2014-05-06 10:25:00,45.76,45.76,45.73,45.73,29300.0,33.9532,33.9532,33.9309,33.9309,29300.0
2014-05-06 10:30:00,45.73,45.75,45.71,45.72,60600.0,33.9309,33.9458,33.9161,33.9235,60600.0
2014-05-06 10:35:00,45.71,45.72,45.66,45.66,33500.0,33.9161,33.9235,33.879,33.879,33500.0
2014-05-06 10:40:00,45.66,45.7,45.65,45.69,37700.0,33.879,33.9087,33.8716,33.9012,37700.0
2014-05-06 10:45:00,45.69,45.69,45.65,45.66,24400.0,33.9012,33.9012,33.8716,33.879,24400.0
2014-05-06 10:50:00,45.65,45.66,45.51,45.52,52900.0,33.8716,33.879,33.7677,33.7751,52900.0
2014-05-06 10:55:00,45.52,45.55,45.5,45.5,46600.0,33.7751,33.7974,33.7603,33.7603,46600.0
2014-05-06 11:00:00,45.5,45.54,45.45,45.54,28700.0,33.7603,33.7899,33.7232,33.7899,28700.0
2014-05-06 11:05:00,45.54,45.54,45.44,45.48,37500.0,33.7899,33.7899,33.7157,33.7454,37500.0
2014-05-06 11:10:00,45.47,45.5,45.45,45.48,31400.0,33.738,33.7603,33.7232,33.7454,31400.0
2014-05-06 11:15:00,45.48,45.53,45.48,45.52,16700.0,33.7454,33.7825,33.7454,33.7751,16700.0
2014-05-06 11:20:00,45.53,45.55,45.51,45.54,18000.0,33.7825,33.7974,33.7677,33.7899,18000.0
2014-05-06 11:25:00,45.54,45.55,45.49,45.52,17600.0,33.7899,33.7974,33.7528,33.7751,17600.0
2014-05-06 11:30:00,45.51,45.55,45.51,45.53,15900.0,33.7677,33.7974,33.7677,33.7825,15900.0
2014-05-06 11:35:00,45.53,45.61,45.53,45.6,23500.0,33.7825,33.8419,33.7825,33.8345,23500.0
2014-05-06 11:40:00,45.59,45.6,45.52,45.52,20800.0,33.827,33.8345,33.7751,33.7751,20800.0
2014-05-06 11:45:00,45.52,45.56,45.5,45.56,6800.0,33.7751,33.8048,33.7603,33.8048,6800.0
2014-05-06 11:50:00,45.55,45.57,45.54,45.55,12500.0,33.7974,33.8122,33.7899,33.7974,12500.0
2014-05-06 11:55:00,45.55,45.6,45.55,45.6,11800.0,33.7974,33.8345,33.7974,33.8345,11800.0
2014-05-06 12:00:00,45.61,45.64,45.6,45.6,26100.0,33.8419,33.8641,33.8345,33.8345,26100.0
2014-05-06 12:05:00,45.6,45.61,45.59,45.6,13100.0,33.8345,33.8419,33.827,33.8345,13100.0
2014-05-06 12:10:00,45.61,45.62,45.6,45.6,7500.0,33.8419,33.8493,33.8345,33.8345,7500.0
2014-05-06 12:15:00,45.61,45.61,45.57,45.59,12900.0,33.8419,33.8419,33.8122,33.827,12900.0
2014-05-06 12:20:00,45.59,45.6,45.54,45.55,16500.0,33.827,33.8345,33.7899,33.7974,16500.0
2014-05-06 12:25:00,45.55,45.55,45.49,45.53,43200.0,33.7974,33.7974,33.7528,33.7825,43200.0
2014-05-06 12:30:00,45.53,45.57,45.53,45.56,10900.0,33.7825,33.8122,33.7825,33.8048,10900.0
2014-05-06 12:35:00,45.56,45.61,45.56,45.61,10800.0,33.8048,33.8419,33.8048,33.8419,10800.0
2014-05-06 12:40:00,45.62,45.65,45.62,45.65,13500.0,33.8493,33.8716,33.8493,33.8716,13500.0
2014-05-06 12:45:00,45.65,45.66,45.62,45.62,36200.0,33.8716,33.879,33.8493,33.8493,36200.0
2014-05-06 12:50:00,45.62,45.63,45.61,45.61,19700.0,33.8493,33.8567,33.8419,33.8419,19700.0
2014-05-06 12:55:00,45.62,45.63,45.61,45.62,11500.0,33.8493,33.8567,33.8419,33.8493,11500.0
2014-05-06 13:00:00,45.63,45.63,45.61,45.61,30700.0,33.8567,33.8567,33.8419,33.8419,30700.0
2014-05-06 13:05:00,45.61,45.61,45.55,45.55,27000.0,33.8419,33.8419,33.7974,33.7974,27000.0
2014-05-06 13:10:00,45.55,45.55,45.52,45.53,18200.0,33.7974,33.7974,33.7751,33.7825,18200.0
2014-05-06 13:15:00,45.52,45.56,45.51,45.56,8100.0,33.7751,33.8048,33.7677,33.8048,8100.0
2014-05-06 13:20:00,45.55,45.58,45.55,45.58,15800.0,33.7974,33.8196,33.7974,33.8196,15800.0
2014-05-06 13:25:00,45.58,45.58,45.5,45.5,31700.0,33.8196,33.8196,33.7603,33.7603,31700.0
2014-05-06 13:30:00,45.5,45.53,45.5,45.52,13000.0,33.7603,33.7825,33.7603,33.7751,13000.0
2014-05-06 13:35:00,45.52,45.53,45.44,45.44,42900.0,33.7751,33.7825,33.7157,33.7157,42900.0
2014-05-06 13:40:00,45.45,45.48,45.4,45.4,81300.0,33.7232,33.7454,33.6861,33.6861,81300.0
2014-05-06 13:45:00,45.4,45.45,45.4,45.41,24900.0,33.6861,33.7232,33.6861,33.6935,24900.0
2014-05-06 13:50:00,45.42,45.48,45.42,45.46,26500.0,33.7009,33.7454,33.7009,33.7306,26500.0
2014-05-06 13:55:00,45.47,45.52,45.45,45.51,46600.0,33.738,33.7751,33.7232,33.7677,46600.0
2014-05-06 14:00:00,45.5,45.5,45.37,45.37,107300.0,33.7603,33.7603,33.6638,33.6638,107300.0
2014-05-06 14:05:00,45.37,45.42,45.35,45.42,31300.0,33.6638,33.7009,33.649,33.7009,31300.0
2014-05-06 14:10:00,45.42,45.45,45.4,45.41,84400.0,33.7009,33.7232,33.6861,33.6935,84400.0
2014-05-06 14:15:00,45.41,45.43,45.4,45.42,63100.0,33.6935,33.7083,33.6861,33.7009,63100.0
2014-05-06 14:20:00,45.41,45.42,45.34,45.35,29400.0,33.6935,33.7009,33.6415,33.649,29400.0
2014-05-06 14:25:00,45.35,45.39,45.33,45.38,29600.0,33.649,33.6786,33.6341,33.6712,29600.0
2014-05-06 14:30:00,45.37,45.39,45.32,45.39,29100.0,33.6638,33.6786,33.6267,33.6786,29100.0
2014-05-06 14:35:00,45.38,45.39,45.37,45.38,47800.0,33.6712,33.6786,33.6638,33.6712,47800.0
2014-05-06 14:40:00,45.39,45.43,45.38,45.42,27200.0,33.6786,33.7083,33.6712,33.7009,27200.0
2014-05-06 14:45:00,45.42,45.43,45.41,45.41,23800.0,33.7009,33.7083,33.6935,33.6935,23800.0
2014-05-06 14:50:00,45.41,45.42,45.4,45.41,21300.0,33.6935,33.7009,33.6861,33.6935,21300.0
2014-05-06 14:55:00,45.41,45.43,45.39,45.41,34100.0,33.6935,33.7083,33.6786,33.6935,34100.0
2014-05-06 15:00:00,45.41,45.41,45.38,45.4,38900.0,33.6935,33.6935,33.6712,33.6861,38900.0
2014-05-06 15:05:00,45.39,45.43,45.38,45.39,84400.0,33.6786,33.7083,33.6712,33.6786,84400.0
2014-05-06 15:10:00,45.39,45.45,45.38,45.43,51100.0,33.6786,33.7232,33.6712,33.7083,51100.0
2014-05-06 15:15:00,45.44,45.48,45.43,45.43,92800.0,33.7157,33.7454,33.7083,33.7083,92800.0
2014-05-06 15:20:00,45.44,45.47,45.43,45.46,60600.0,33.7157,33.738,33.7083,33.7306,60600.0
2014-05-06 15:25:00,45.45,45.46,45.44,45.44,57600.0,33.7232,33.7306,33.7157,33.7157,57600.0
2014-05-06 15:30:00,45.44,45.46,45.44,45.45,43500.0,33.7157,33.7306,33.7157,33.7232,43500.0
2014-05-06 15:35:00,45.45,45.5,45.45,45.49,57700.0,33.7232,33.7603,33.7232,33.7528,57700.0
2014-05-06 15:40:00,45.49,45.5,45.44,45.47,67600.0,33.7528,33.7603,33.7157,33.738,67600.0
2014-05-06 15:45:00,45.47,45.47,45.4,45.41,96300.0,33.738,33.738,33.6861,33.6935,96300.0
2014-05-06 15:50:00,45.41,45.42,45.38,45.39,89800.0,33.6935,33.7009,33.6712,33.6786,89800.0
2014-05-06 15:55:00,45.39,45.41,45.37,45.38,207600.0,33.6786,33.6935,33.6638,33.6712,207600.0
2014-05-07 09:30:00,45.33,45.45,45.25,45.38,89900.0,33.6341,33.7232,33.5748,33.6712,89900.0
2014-05-07 09:35:00,45.39,45.5,45.39,45.48,50300.0,33.6786,33.7603,33.6786,33.7454,50300.0
2014-05-07 09:40:00,45.49,45.49,45.41,45.48,43100.0,33.7528,33.7528,33.6935,33.7454,43100.0
2014-05-07 09:45:00,45.47,45.49,45.41,45.47,34000.0,33.738,33.7528,33.6935,33.738,34000.0
2014-05-07 09:50:00,45.48,45.5,45.37,45.39,47800.0,33.7454,33.7603,33.6638,33.6786,47800.0
2014-05-07 09:55:00,45.39,45.41,45.35,45.41,67300.0,33.6786,33.6935,33.649,33.6935,67300.0
2014-05-07 10:00:00,45.41,45.53,45.4,45.52,56900.0,33.6935,33.7825,33.6861,33.7751,56900.0
2014-05-07 10:05:00,45.52,45.52,45.28,45.32,154400.0,33.7751,33.7751,33.597,33.6267,154400.0
2014-05-07 10:10:00,45.32,45.35,45.2,45.26,92000.0,33.6267,33.649,33.5377,33.5822,92000.0
2014-05-07 10:15:00,45.26,45.28,45.17,45.24,58900.0,33.5822,33.597,33.5154,33.5673,58900.0
2014-05-07 10:20:00,45.24,45.24,45.13,45.16,56900.0,33.5673,33.5673,33.4857,33.508,56900.0
2014-05-07 10:25:00,45.15,45.2,45.13,45.19,42700.0,33.5006,33.5377,33.4857,33.5302,42700.0
2014-05-07 10:30:00,45.19,45.19,45.08,45.14,63800.0,33.5302,33.5302,33.4486,33.4931,63800.0
2014-05-07 10:35:00,45.14,45.21,45.1,45.17,142700.0,33.4931,33.5451,33.4635,33.5154,142700.0
2014-05-07 10:40:00,45.17,45.2,45.11,45.11,42600.0,33.5154,33.5377,33.4709,33.4709,42600.0
2014-05-07 10:45:00,45.12,45.18,45.11,45.16,34400.0,33.4783,33.5228,33.4709,33.508,34400.0
2014-05-07 10:50:00,45.16,45.2,45.12,45.15,122900.0,33.508,33.5377,33.4783,33.5006,122900.0
2014-05-07 10:55:00,45.15,45.29,45.15,45.26,115200.0,33.5006,33.6044,33.5006,33.5822,115200.0
2014-05-07 11:00:00,45.26,45.31,45.19,45.29,72600.0,33.5822,33.6193,33.5302,33.6044,72600.0
2014-05-07 11:05:00,45.28,45.28,45.22,45.28,56100.0,33.597,33.597,33.5525,33.597,56100.0
2014-05-07 11:10:00,45.28,45.37,45.25,45.37,41700.0,33.597,33.6638,33.5748,33.6638,41700.0
2014-05-07 11:15:00,45.38,45.38,45.26,45.26,58800.0,33.6712,33.6712,33.5822,33.5822,58800.0
2014-05-07 11:20:00,45.25,45.29,45.23,45.26,18300.0,33.5748,33.6044,33.5599,33.5822,18300.0
2014-05-07 11:25:00,45.25,45.29,45.23,45.29,31000.0,33.5748,33.6044,33.5599,33.6044,31000.0
2014-05-07 11:30:00,45.29,45.44,45.28,45.44,43600.0,33.6044,33.7157,33.597,33.7157,43600.0
2014-05-07 11:35:00,45.43,45.46,45.4,45.43,30800.0,33.7083,33.7306,33.6861,33.7083,30800.0
2014-05-07 11:40:00,45.43,45.52,45.4,45.51,50600.0,33.7083,33.7751,33.6861,33.7677,50600.0
2014-05-07 11:45:00,45.52,45.55,45.52,45.52,40500.0,33.7751,33.7974,33.7751,33.7751,40500.0
2014-05-07 11:50:00,45.53,45.62,45.53,45.62,30800.0,33.7825,33.8493,33.7825,33.8493,30800.0
2014-05-07 11:55:00,45.62,45.64,45.58,45.58,75100.0,33.8493,33.8641,33.8196,33.8196,75100.0
2014-05-07 12:00:00,45.57,45.57,45.51,45.52,45200.0,33.8122,33.8122,33.7677,33.7751,45200.0
2014-05-07 12:05:00,45.52,45.56,45.5,45.52,54000.0,33.7751,33.8048,33.7603,33.7751,54000.0
2014-05-07 12:10:00,45.53,45.58,45.53,45.54,38900.0,33.7825,33.8196,33.7825,33.7899,38900.0
2014-05-07 12:15:00,45.55,45.62,45.55,45.62,24000.0,33.7974,33.8493,33.7974,33.8493,24000.0
2014-05-07 12:20:00,45.62,45.64,45.59,45.63,56800.0,33.8493,33.8641,33.827,33.8567,56800.0
2014-05-07 12:25:00,45.63,45.63,45.56,45.61,54900.0,33.8567,33.8567,33.8048,33.8419,54900.0
2014-05-07 12:30:00,45.61,45.62,45.58,45.62,34600.0,33.8419,33.8493,33.8196,33.8493,34600.0
2014-05-07 12:35:00,45.63,45.64,45.62,45.64,59600.0,33.8567,33.8641,33.8493,33.8641,59600.0
2014-05-07 12:40:00,45.64,45.66,45.6,45.6,62500.0,33.8641,33.879,33.8345,33.8345,62500.0
2014-05-07 12:45:00,45.59,45.59,45.54,45.57,38700.0,33.827,33.827,33.7899,33.8122,38700.0
2014-05-07 12:50:00,45.57,45.58,45.51,45.53,38000.0,33.8122,33.8196,33.7677,33.7825,38000.0
2014-05-07 12:55:00,45.52,45.52,45.47,45.49,20800.0,33.7751,33.7751,33.738,33.7528,20800.0
2014-05-07 13:00:00,45.49,45.55,45.48,45.53,28900.0,33.7528,33.7974,33.7454,33.7825,28900.0
2014-05-07 13:05:00,45.53,45.54,45.42,45.42,54200.0,33.7825,33.7899,33.7009,33.7009,54200.0
2014-05-07 13:10:00,45.42,45.47,45.41,45.47,29500.0,33.7009,33.738,33.6935,33.738,29500.0
2014-05-07 13:15:00,45.47,45.55,45.44,45.55,31200.0,33.738,33.7974,33.7157,33.7974,31200.0
2014-05-07 13:20:00,45.55,45.6,45.54,45.6,14000.0,33.7974,33.8345,33.7899,33.8345,14000.0
2014-05-07 13:25:00,45.6,45.61,45.54,45.55,19500.0,33.8345,33.8419,33.7899,33.7974,19500.0
2014-05-07 13:30:00,45.56,45.58,45.51,45.58,19700.0,33.8048,33.8196,33.7677,33.8196,19700.0
2014-05-07 13:35:00,45.58,45.58,45.52,45.52,28200.0,33.8196,33.8196,33.7751,33.7751,28200.0
2014-05-07 13:40:00,45.52,45.52,45.48,45.5,9100.0,33.7751,33.7751,33.7454,33.7603,9100.0
2014-05-07 13:45:00,45.5,45.51,45.46,45.46,14000.0,33.7603,33.7677,33.7306,33.7306,14000.0
2014-05-07 13:50:00,45.46,45.46,45.38,45.4,46500.0,33.7306,33.7306,33.6712,33.6861,46500.0
2014-05-07 13:55:00,45.4,45.4,45.3,45.31,38500.0,33.6861,33.6861,33.6119,33.6193,38500.0
2014-05-07 14:00:00,45.31,45.34,45.29,45.32,70800.0,33.6193,33.6415,33.6044,33.6267,70800.0
2014-05-07 14:05:00,45.32,45.39,45.32,45.36,28300.0,33.6267,33.6786,33.6267,33.6564,28300.0
2014-05-07 14:10:00,45.36,45.37,45.32,45.36,30900.0,33.6564,33.6638,33.6267,33.6564,30900.0
2014-05-07 14:15:00,45.37,45.41,45.37,45.39,16800.0,33.6638,33.6935,33.6638,33.6786,16800.0
2014-05-07 14:20:00,45.39,45.41,45.38,45.39,25100.0,33.6786,33.6935,33.6712,33.6786,25100.0
2014-05-07 14:25:00,45.39,45.44,45.37,45.44,32900.0,33.6786,33.7157,33.6638,33.7157,32900.0
2014-05-07 14:30:00,45.44,45.49,45.44,45.47,42500.0,33.7157,33.7528,33.7157,33.738,42500.0
2014-05-07 14:35:00,45.46,45.48,45.43,45.44,15300.0,33.7306,33.7454,33.7083,33.7157,15300.0
2014-05-07 14:40:00,45.44,45.48,45.43,45.48,35900.0,33.7157,33.7454,33.7083,33.7454,35900.0
2014-05-07 14:45:00,45.47,45.48,45.43,45.44,19000.0,33.738,33.7454,33.7083,33.7157,19000.0
2014-05-07 14:50:00,45.44,45.44,45.41,45.43,32400.0,33.7157,33.7157,33.6935,33.7083,32400.0
2014-05-07 14:55:00,45.43,45.45,45.42,45.44,26800.0,33.7083,33.7232,33.7009,33.7157,26800.0
2014-05-07 15:00:00,45.43,45.44,45.38,45.38,45900.0,33.7083,33.7157,33.6712,33.6712,45900.0
2014-05-07 15:05:00,45.39,45.44,45.39,45.42,35500.0,33.6786,33.7157,33.6786,33.7009,35500.0
2014-05-07 15:10:00,45.42,45.46,45.41,45.45,33700.0,33.7009,33.7306,33.6935,33.7232,33700.0
2014-05-07 15:15:00,45.45,45.47,45.43,45.44,41900.0,33.7232,33.738,33.7083,33.7157,41900.0
2014-05-07 15:20:00,45.44,45.44,45.36,45.42,44300.0,33.7157,33.7157,33.6564,33.7009,44300.0
2014-05-07 15:25:00,45.42,45.44,45.42,45.42,29300.0,33.7009,33.7157,33.7009,33.7009,29300.0
2014-05-07 15:30:00,45.42,45.48,45.42,45.47,37500.0,33.7009,33.7454,33.7009,33.738,37500.0
2014-05-07 15:35:00,45.48,45.49,45.44,45.49,45400.0,33.7454,33.7528,33.7157,33.7528,45400.0
2014-05-07 15:40:00,45.5,45.55,45.49,45.55,66100.0,33.7603,33.7974,33.7528,33.7974,66100.0
2014-05-07 15:45:00,45.55,45.56,45.54,45.54,59800.0,33.7974,33.8048,33.7899,33.7899,59800.0
2014-05-07 15:50:00,45.55,45.61,45.54,45.57,118200.0,33.7974,33.8419,33.7899,33.8122,118200.0
2014-05-07 15:55:00,45.58,45.61,45.56,45.57,156100.0,33.8196,33.8419,33.8048,33.8122,156100.0
2014-05-08 09:30:00,45.59,45.65,45.37,45.51,88500.0,33.827,33.8716,33.6638,33.7677,88500.0
2014-05-08 09:35:00,45.5,45.55,45.42,45.55,31800.0,33.7603,33.7974,33.7009,33.7974,31800.0
2014-05-08 09:40:00,45.57,45.68,45.54,45.68,26400.0,33.8122,33.8938,33.7899,33.8938,26400.0
2014-05-08 09:45:00,45.68,45.78,45.65,45.76,43100.0,33.8938,33.968,33.8716,33.9532,43100.0
2014-05-08 09:50:00,45.76,45.84,45.75,45.8,59700.0,33.9532,34.0125,33.9458,33.9828,59700.0
2014-05-08 09:55:00,45.8,45.82,45.76,45.8,26400.0,33.9828,33.9977,33.9532,33.9828,26400.0
2014-05-08 10:00:00,45.8,45.93,45.8,45.93,54200.0,33.9828,34.0793,33.9828,34.0793,54200.0
2014-05-08 10:05:00,45.93,46.04,45.93,46.03,84900.0,34.0793,34.1609,34.0793,34.1535,84900.0
2014-05-08 10:10:00,46.03,46.15,46.02,46.11,83900.0,34.1535,34.2425,34.1461,34.2129,83900.0
2014-05-08 10:15:00,46.11,46.15,46.09,46.1,140400.0,34.2129,34.2425,34.198,34.2054,140400.0
2014-05-08 10:20:00,46.1,46.22,46.08,46.2,66600.0,34.2054,34.2945,34.1906,34.2796,66600.0
2014-05-08 10:25:00,46.21,46.25,46.1,46.11,45600.0,34.2871,34.3167,34.2054,34.2129,45600.0
2014-05-08 10:30:00,46.11,46.2,46.11,46.18,53200.0,34.2129,34.2796,34.2129,34.2648,53200.0
2014-05-08 10:35:00,46.17,46.24,46.16,46.19,181100.0,34.2574,34.3093,34.25,34.2722,181100.0
2014-05-08 10:40:00,46.19,46.22,46.11,46.13,188700.0,34.2722,34.2945,34.2129,34.2277,188700.0
2014-05-08 10:45:00,46.13,46.14,46.11,46.13,64300.0,34.2277,34.2351,34.2129,34.2277,64300.0
2014-05-08 10:50:00,46.13,46.26,46.13,46.24,80300.0,34.2277,34.3242,34.2277,34.3093,80300.0
2014-05-08 10:55:00,46.23,46.35,46.23,46.31,122600.0,34.3019,34.3909,34.3019,34.3613,122600.0
2014-05-08 11:00:00,46.32,46.41,46.29,46.38,79800.0,34.3687,34.4355,34.3464,34.4132,79800.0
2014-05-08 11:05:00,46.38,46.45,46.38,46.43,36100.0,34.4132,34.4651,34.4132,34.4503,36100.0
2014-05-08 11:10:00,46.42,46.44,46.33,46.34,50600.0,34.4429,34.4577,34.3761,34.3835,50600.0
2014-05-08 11:15:00,46.34,46.44,46.33,46.43,42100.0,34.3835,34.4577,34.3761,34.4503,42100.0
2014-05-08 11:20:00,46.42,46.43,46.38,46.43,46500.0,34.4429,34.4503,34.4132,34.4503,46500.0
2014-05-08 11:25:00,46.43,46.43,46.37,46.37,37500.0,34.4503,34.4503,34.4058,34.4058,37500.0
2014-05-08 11:30:00,46.37,46.46,46.37,46.43,81300.0,34.4058,34.4726,34.4058,34.4503,81300.0
2014-05-08 11:35:00,46.44,46.47,46.43,46.46,41600.0,34.4577,34.48,34.4503,34.4726,41600.0
2014-05-08 11:40:00,46.47,46.49,46.46,46.48,33400.0,34.48,34.4948,34.4726,34.4874,33400.0
2014-05-08 11:45:00,46.48,46.53,46.48,46.53,42800.0,34.4874,34.5245,34.4874,34.5245,42800.0
2014-05-08 11:50:00,46.53,46.57,46.53,46.55,48700.0,34.5245,34.5542,34.5245,34.5393,48700.0
2014-05-08 11:55:00,46.55,46.58,46.53,46.55,42100.0,34.5393,34.5616,34.5245,34.5393,42100.0
2014-05-08 12:00:00,46.55,46.6,46.55,46.58,42300.0,34.5393,34.5764,34.5393,34.5616,42300.0
2014-05-08 12:05:00,46.58,46.58,46.54,46.56,39100.0,34.5616,34.5616,34.5319,34.5468,39100.0
2014-05-08 12:10:00,46.56,46.56,46.52,46.52,44100.0,34.5468,34.5468,34.5171,34.5171,44100.0
2014-05-08 12:15:00,46.52,46.55,46.49,46.51,67300.0,34.5171,34.5393,34.4948,34.5097,67300.0
2014-05-08 12:20:00,46.51,46.51,46.48,46.48,64800.0,34.5097,34.5097,34.4874,34.4874,64800.0
2014-05-08 12:25:00,46.47,46.52,46.47,46.5,67600.0,34.48,34.5171,34.48,34.5022,67600.0
2014-05-08 12:30:00,46.5,46.52,46.5,46.51,27800.0,34.5022,34.5171,34.5022,34.5097,27800.0
2014-05-08 12:35:00,46.51,46.51,46.47,46.49,37700.0,34.5097,34.5097,34.48,34.4948,37700.0
2014-05-08 12:40:00,46.49,46.49,46.4,46.4,43700.0,34.4948,34.4948,34.428,34.428,43700.0
2014-05-08 12:45:00,46.39,46.39,46.3,46.3,38700.0,34.4206,34.4206,34.3538,34.3538,38700.0
2014-05-08 12:50:00,46.3,46.32,46.26,46.28,50100.0,34.3538,34.3687,34.3242,34.339,50100.0
2014-05-08 12:55:00,46.27,46.3,46.22,46.28,77000.0,34.3316,34.3538,34.2945,34.339,77000.0
2014-05-08 13:00:00,46.28,46.35,46.27,46.32,52800.0,34.339,34.3909,34.3316,34.3687,52800.0
2014-05-08 13:05:00,46.32,46.32,46.28,46.28,29700.0,34.3687,34.3687,34.339,34.339,29700.0
2014-05-08 13:10:00,46.28,46.31,46.21,46.27,62200.0,34.339,34.3613,34.2871,34.3316,62200.0
2014-05-08 13:15:00,46.27,46.27,46.22,46.24,28700.0,34.3316,34.3316,34.2945,34.3093,28700.0
2014-05-08 13:20:00,46.24,46.25,46.14,46.2,61100.0,34.3093,34.3167,34.2351,34.2796,61100.0
2014-05-08 13:25:00,46.2,46.25,46.2,46.24,50600.0,34.2796,34.3167,34.2796,34.3093,50600.0
2014-05-08 13:30:00,46.24,46.26,46.22,46.26,28000.0,34.3093,34.3242,34.2945,34.3242,28000.0
2014-05-08 13:35:00,46.26,46.28,46.25,46.25,28200.0,34.3242,34.339,34.3167,34.3167,28200.0
2014-05-08 13:40:00,46.24,46.26,46.2,46.26,45800.0,34.3093,34.3242,34.2796,34.3242,45800.0
2014-05-08 13:45:00,46.25,46.27,46.2,46.21,64500.0,34.3167,34.3316,34.2796,34.2871,64500.0
2014-05-08 13:50:00,46.21,46.23,46.2,46.2,120300.0,34.2871,34.3019,34.2796,34.2796,120300.0
2014-05-08 13:55:00,46.21,46.23,46.2,46.2,52500.0,34.2871,34.3019,34.2796,34.2796,52500.0
2014-05-08 14:00:00,46.2,46.21,46.13,46.15,70200.0,34.2796,34.2871,34.2277,34.2425,70200.0
2014-05-08 14:05:00,46.15,46.16,46.09,46.1,140500.0,34.2425,34.25,34.198,34.2054,140500.0
2014-05-08 14:10:00,46.1,46.1,46.03,46.06,35200.0,34.2054,34.2054,34.1535,34.1758,35200.0
2014-05-08 14:15:00,46.06,46.06,46.0,46.06,60500.0,34.1758,34.1758,34.1312,34.1758,60500.0
2014-05-08 14:20:00,46.05,46.07,46.04,46.05,41800.0,34.1683,34.1832,34.1609,34.1683,41800.0
2014-05-08 14:25:00,46.07,46.2,46.04,46.2,99500.0,34.1832,34.2796,34.1609,34.2796,99500.0
2014-05-08 14:30:00,46.19,46.24,46.17,46.23,56900.0,34.2722,34.3093,34.2574,34.3019,56900.0
2014-05-08 14:35:00,46.22,46.23,46.12,46.14,45200.0,34.2945,34.3019,34.2203,34.2351,45200.0
2014-05-08 14:40:00,46.13,46.16,46.02,46.02,36900.0,34.2277,34.25,34.1461,34.1461,36900.0
2014-05-08 14:45:00,46.02,46.03,45.9,45.95,72200.0,34.1461,34.1535,34.057,34.0941,72200.0
2014-05-08 14:50:00,45.96,46.01,45.96,45.99,30800.0,34.1016,34.1387,34.1016,34.1238,30800.0
2014-05-08 14:55:00,45.99,46.08,45.98,46.0,75900.0,34.1238,34.1906,34.1164,34.1312,75900.0
2014-05-08 15:00:00,46.0,46.0,45.91,45.94,110900.0,34.1312,34.1312,34.0645,34.0867,110900.0
2014-05-08 15:05:00,45.94,45.99,45.92,45.94,76900.0,34.0867,34.1238,34.0719,34.0867,76900.0
2014-05-08 15:10:00,45.94,45.98,45.9,45.98,104900.0,34.0867,34.1164,34.057,34.1164,104900.0
2014-05-08 15:15:00,45.97,46.03,45.96,46.02,62400.0,34.109,34.1535,34.1016,34.1461,62400.0
2014-05-08 15:20:00,46.02,46.1,46.01,46.02,52000.0,34.1461,34.2054,34.1387,34.1461,52000.0
2014-05-08 15:25:00,46.02,46.11,46.02,46.1,48800.0,34.1461,34.2129,34.1461,34.2054,48800.0
2014-05-08 15:30:00,46.1,46.11,46.01,46.11,49300.0,34.2054,34.2129,34.1387,34.2129,49300.0
2014-05-08 15:35:00,46.11,46.12,46.0,46.03,50300.0,34.2129,34.2203,34.1312,34.1535,50300.0
2014-05-08 15:40:00,46.04,46.07,45.99,46.0,62800.0,34.1609,34.1832,34.1238,34.1312,62800.0
2014-05-08 15:45:00,46.0,46.03,45.99,46.01,69700.0,34.1312,34.1535,34.1238,34.1387,69700.0
2014-05-08 15:50:00,46.01,46.09,45.98,46.06,133400.0,34.1387,34.198,34.1164,34.1758,133400.0
2014-05-08 15:55:00,46.07,46.12,46.04,46.12,322800.0,34.1832,34.2203,34.1609,34.2203,322800.0
2014-05-09 09:30:00,46.04,46.14,45.71,45.93,141300.0,34.1609,34.2351,33.9161,34.0793,141300.0
2014-05-09 09:35:00,45.93,45.98,45.76,45.78,54400.0,34.0793,34.1164,33.9532,33.968,54400.0
2014-05-09 09:40:00,45.77,45.84,45.68,45.69,56700.0,33.9606,34.0125,33.8938,33.9012,56700.0
2014-05-09 09:45:00,45.7,45.87,45.69,45.86,69300.0,33.9087,34.0348,33.9012,34.0274,69300.0
2014-05-09 09:50:00,45.86,45.88,45.74,45.8,61300.0,34.0274,34.0422,33.9383,33.9828,61300.0
2014-05-09 09:55:00,45.79,45.93,45.74,45.85,285900.0,33.9754,34.0793,33.9383,34.0199,285900.0
2014-05-09 10:00:00,45.84,45.88,45.75,45.8,120000.0,34.0125,34.0422,33.9458,33.9828,120000.0
2014-05-09 10:05:00,45.8,45.96,45.8,45.9,109200.0,33.9828,34.1016,33.9828,34.057,109200.0
2014-05-09 10:10:00,45.9,46.08,45.9,46.06,61100.0,34.057,34.1906,34.057,34.1758,61100.0
2014-05-09 10:15:00,46.07,46.18,46.07,46.11,75900.0,34.1832,34.2648,34.1832,34.2129,75900.0
2014-05-09 10:20:00,46.11,46.15,46.04,46.13,102900.0,34.2129,34.2425,34.1609,34.2277,102900.0
2014-05-09 10:25:00,46.13,46.15,46.03,46.04,92200.0,34.2277,34.2425,34.1535,34.1609,92200.0
2014-05-09 10:30:00,46.03,46.06,45.9,45.97,110000.0,34.1535,34.1758,34.057,34.109,110000.0
2014-05-09 10:35:00,45.98,46.0,45.83,45.92,166500.0,34.1164,34.1312,34.0051,34.0719,166500.0
2014-05-09 10:40:00,45.91,45.94,45.76,45.81,196500.0,34.0645,34.0867,33.9532,33.9903,196500.0
2014-05-09 10:45:00,45.81,45.85,45.76,45.8,280100.0,33.9903,34.0199,33.9532,33.9828,280100.0
2014-05-09 10:50:00,45.8,45.86,45.76,45.77,390500.0,33.9828,34.0274,33.9532,33.9606,390500.0
2014-05-09 10:55:00,45.78,45.81,45.75,45.77,92400.0,33.968,33.9903,33.9458,33.9606,92400.0
2014-05-09 11:00:00,45.76,45.77,45.71,45.71,32900.0,33.9532,33.9606,33.9161,33.9161,32900.0
2014-05-09 11:05:00,45.71,45.72,45.56,45.56,143500.0,33.9161,33.9235,33.8048,33.8048,143500.0
2014-05-09 11:10:00,45.56,45.59,45.48,45.49,107200.0,33.8048,33.827,33.7454,33.7528,107200.0
2014-05-09 11:15:00,45.49,45.57,45.49,45.52,61900.0,33.7528,33.8122,33.7528,33.7751,61900.0
2014-05-09 11:20:00,45.52,45.58,45.51,45.57,40200.0,33.7751,33.8196,33.7677,33.8122,40200.0
2014-05-09 11:25:00,45.56,45.58,45.49,45.57,58300.0,33.8048,33.8196,33.7528,33.8122,58300.0
2014-05-09 11:30:00,45.56,45.63,45.53,45.59,34900.0,33.8048,33.8567,33.7825,33.827,34900.0
2014-05-09 11:35:00,45.6,45.7,45.6,45.69,40100.0,33.8345,33.9087,33.8345,33.9012,40100.0
2014-05-09 11:40:00,45.68,45.68,45.63,45.63,12500.0,33.8938,33.8938,33.8567,33.8567,12500.0
2014-05-09 11:45:00,45.64,45.73,45.63,45.72,20600.0,33.8641,33.9309,33.8567,33.9235,20600.0
2014-05-09 11:50:00,45.72,45.72,45.64,45.65,13700.0,33.9235,33.9235,33.8641,33.8716,13700.0
2014-05-09 11:55:00,45.65,45.71,45.65,45.67,32600.0,33.8716,33.9161,33.8716,33.8864,32600.0
2014-05-09 12:00:00,45.67,45.7,45.67,45.68,26300.0,33.8864,33.9087,33.8864,33.8938,26300.0
2014-05-09 12:05:00,45.67,45.67,45.59,45.62,16700.0,33.8864,33.8864,33.827,33.8493,16700.0
2014-05-09 12:10:00,45.61,45.63,45.58,45.59,31200.0,33.8419,33.8567,33.8196,33.827,31200.0
2014-05-09 12:15:00,45.59,45.6,45.59,45.6,60400.0,33.827,33.8345,33.827,33.8345,60400.0
2014-05-09 12:20:00,45.6,45.6,45.55,45.55,22600.0,33.8345,33.8345,33.7974,33.7974,22600.0
2014-05-09 12:25:00,45.55,45.57,45.52,45.56,15800.0,33.7974,33.8122,33.7751,33.8048,15800.0
2014-05-09 12:30:00,45.56,45.6,45.54,45.59,11500.0,33.8048,33.8345,33.7899,33.827,11500.0
2014-05-09 12:35:00,45.59,45.82,45.59,45.81,43000.0,33.827,33.9977,33.827,33.9903,43000.0
2014-05-09 12:40:00,45.8,45.86,45.79,45.81,61100.0,33.9828,34.0274,33.9754,33.9903,61100.0
2014-05-09 12:45:00,45.81,45.81,45.76,45.8,17600.0,33.9903,33.9903,33.9532,33.9828,17600.0
2014-05-09 12:50:00,45.81,45.86,45.81,45.83,18800.0,33.9903,34.0274,33.9903,34.0051,18800.0
2014-05-09 12:55:00,45.83,45.83,45.8,45.81,33400.0,34.0051,34.0051,33.9828,33.9903,33400.0
2014-05-09 13:00:00,45.8,45.85,45.8,45.83,43400.0,33.9828,34.0199,33.9828,34.0051,43400.0
2014-05-09 13:05:00,45.83,45.84,45.79,45.81,24700.0,34.0051,34.0125,33.9754,33.9903,24700.0
2014-05-09 13:10:00,45.8,45.87,45.8,45.84,17900.0,33.9828,34.0348,33.9828,34.0125,17900.0
2014-05-09 13:15:00,45.83,45.85,45.82,45.83,20200.0,34.0051,34.0199,33.9977,34.0051,20200.0
2014-05-09 13:20:00,45.83,45.84,45.78,45.83,14600.0,34.0051,34.0125,33.968,34.0051,14600.0
2014-05-09 13:25:00,45.83,45.88,45.83,45.87,13600.0,34.0051,34.0422,34.0051,34.0348,13600.0
2014-05-09 13:30:00,45.88,45.89,45.79,45.79,33400.0,34.0422,34.0496,33.9754,33.9754,33400.0
2014-05-09 13:35:00,45.79,45.8,45.76,45.79,33100.0,33.9754,33.9828,33.9532,33.9754,33100.0
2014-05-09 13:40:00,45.78,45.78,45.74,45.74,17700.0,33.968,33.968,33.9383,33.9383,17700.0
2014-05-09 13:45:00,45.74,45.77,45.72,45.77,20900.0,33.9383,33.9606,33.9235,33.9606,20900.0
2014-05-09 13:50:00,45.75,45.78,45.72,45.75,20700.0,33.9458,33.968,33.9235,33.9458,20700.0
2014-05-09 13:55:00,45.75,45.76,45.74,45.74,8900.0,33.9458,33.9532,33.9383,33.9383,8900.0
2014-05-09 14:00:00,45.74,45.77,45.73,45.77,26700.0,33.9383,33.9606,33.9309,33.9606,26700.0
2014-05-09 14:05:00,45.77,45.8,45.76,45.79,18300.0,33.9606,33.9828,33.9532,33.9754,18300.0
2014-05-09 14:10:00,45.8,45.83,45.78,45.78,25000.0,33.9828,34.0051,33.968,33.968,25000.0
2014-05-09 14:15:00,45.78,45.78,45.67,45.7,22100.0,33.968,33.968,33.8864,33.9087,22100.0
2014-05-09 14:20:00,45.7,45.76,45.67,45.75,27500.0,33.9087,33.9532,33.8864,33.9458,27500.0
2014-05-09 14:25:00,45.75,45.78,45.75,45.75,32100.0,33.9458,33.968,33.9458,33.9458,32100.0
2014-05-09 14:30:00,45.75,45.8,45.75,45.77,18800.0,33.9458,33.9828,33.9458,33.9606,18800.0
2014-05-09 14:35:00,45.78,45.79,45.75,45.79,20700.0,33.968,33.9754,33.9458,33.9754,20700.0
2014-05-09 14:40:00,45.78,45.79,45.74,45.75,22800.0,33.968,33.9754,33.9383,33.9458,22800.0
2014-05-09 14:45:00,45.75,45.76,45.75,45.75,18700.0,33.9458,33.9532,33.9458,33.9458,18700.0
2014-05-09 14:50:00,45.76,45.77,45.75,45.75,26200.0,33.9532,33.9606,33.9458,33.9458,26200.0
2014-05-09 14:55:00,45.75,45.84,45.75,45.83,24600.0,33.9458,34.0125,33.9458,34.0051,24600.0
2014-05-09 15:00:00,45.83,45.91,45.83,45.91,47900.0,34.0051,34.0645,34.0051,34.0645,47900.0
2014-05-09 15:05:00,45.91,45.91,45.86,45.88,14600.0,34.0645,34.0645,34.0274,34.0422,14600.0
2014-05-09 15:10:00,45.88,45.91,45.87,45.89,20900.0,34.0422,34.0645,34.0348,34.0496,20900.0
2014-05-09 15:15:00,45.89,45.91,45.86,45.86,43000.0,34.0496,34.0645,34.0274,34.0274,43000.0
2014-05-09 15:20:00,45.87,45.87,45.83,45.83,44400.0,34.0348,34.0348,34.0051,34.0051,44400.0
2014-05-09 15:25:00,45.83,45.86,45.83,45.85,28800.0,34.0051,34.0274,34.0051,34.0199,28800.0
2014-05-09 15:30:00,45.85,45.86,45.81,45.81,44400.0,34.0199,34.0274,33.9903,33.9903,44400.0
2014-05-09 15:35:00,45.81,45.85,45.81,45.84,88500.0,33.9903,34.0199,33.9903,34.0125,88500.0
2014-05-09 15:40:00,45.84,45.86,45.84,45.86,47500.0,34.0125,34.0274,34.0125,34.0274,47500.0
2014-05-09 15:45:00,45.85,45.86,45.83,45.85,82300.0,34.0199,34.0274,34.0051,34.0199,82300.0
2014-05-09 15:50:00,45.85,45.87,45.85,45.86,81600.0,34.0199,34.0348,34.0199,34.0274,81600.0
2014-05-09 15:55:00,45.86,45.87,45.83,45.84,193900.0,34.0274,34.0348,34.0051,34.0125,193900.0
2014-05-12 09:30:00,46.13,46.36,45.98,46.32,70700.0,34.2277,34.3984,34.1164,34.3687,70700.0
2014-05-12 09:35:00,46.35,46.42,46.26,46.34,74800.0,34.3909,34.4429,34.3242,34.3835,74800.0
2014-05-12 09:40:00,46.35,46.47,46.33,46.44,72100.0,34.3909,34.48,34.3761,34.4577,72100.0
2014-05-12 09:45:00,46.43,46.59,46.43,46.56,128700.0,34.4503,34.569,34.4503,34.5468,128700.0
2014-05-12 09:50:00,46.57,46.68,46.55,46.63,125900.0,34.5542,34.6358,34.5393,34.5987,125900.0
2014-05-12 09:55:00,46.64,46.76,46.64,46.76,119100.0,34.6061,34.6952,34.6061,34.6952,119100.0
2014-05-12 10:00:00,46.76,46.86,46.71,46.82,285600.0,34.6952,34.7694,34.6581,34.7397,285600.0
2014-05-12 10:05:00,46.82,46.95,46.81,46.86,237000.0,34.7397,34.8361,34.7323,34.7694,237000.0
2014-05-12 10:10:00,46.86,46.89,46.8,46.88,42600.0,34.7694,34.7916,34.7248,34.7842,42600.0
2014-05-12 10:15:00,46.88,46.94,46.85,46.91,69300.0,34.7842,34.8287,34.7619,34.8065,69300.0
2014-05-12 10:20:00,46.92,46.94,46.86,46.89,48500.0,34.8139,34.8287,34.7694,34.7916,48500.0
2014-05-12 10:25:00,46.88,46.88,46.78,46.8,57800.0,34.7842,34.7842,34.71,34.7248,57800.0
2014-05-12 10:30:00,46.8,46.86,46.76,46.84,217100.0,34.7248,34.7694,34.6952,34.7545,217100.0
2014-05-12 10:35:00,46.83,46.91,46.83,46.9,65600.0,34.7471,34.8065,34.7471,34.799,65600.0
2014-05-12 10:40:00,46.89,46.89,46.82,46.88,69300.0,34.7916,34.7916,34.7397,34.7842,69300.0
2014-05-12 10:45:00,46.87,46.91,46.85,46.88,26200.0,34.7768,34.8065,34.7619,34.7842,26200.0
2014-05-12 10:50:00,46.88,46.89,46.81,46.85,43000.0,34.7842,34.7916,34.7323,34.7619,43000.0
2014-05-12 10:55:00,46.84,46.88,46.84,46.86,28000.0,34.7545,34.7842,34.7545,34.7694,28000.0
2014-05-12 11:00:00,46.87,46.88,46.82,46.85,27100.0,34.7768,34.7842,34.7397,34.7619,27100.0
2014-05-12 11:05:00,46.85,46.88,46.85,46.87,55400.0,34.7619,34.7842,34.7619,34.7768,55400.0
2014-05-12 11:10:00,46.87,46.87,46.83,46.86,33000.0,34.7768,34.7768,34.7471,34.7694,33000.0
2014-05-12 11:15:00,46.86,46.89,46.85,46.89,21700.0,34.7694,34.7916,34.7619,34.7916,21700.0
2014-05-12 11:20:00,46.87,46.89,46.8,46.81,45300.0,34.7768,34.7916,34.7248,34.7323,45300.0
2014-05-12 11:25:00,46.8,46.85,46.78,46.82,121800.0,34.7248,34.7619,34.71,34.7397,121800.0
2014-05-12 11:30:00,46.83,46.87,46.81,46.85,45300.0,34.7471,34.7768,34.7323,34.7619,45300.0
2014-05-12 11:35:00,46.85,46.86,46.79,46.82,75300.0,34.7619,34.7694,34.7174,34.7397,75300.0
2014-05-12 11:40:00,46.82,46.85,46.82,46.83,32900.0,34.7397,34.7619,34.7397,34.7471,32900.0
2014-05-12 11:45:00,46.84,46.88,46.82,46.88,35200.0,34.7545,34.7842,34.7397,34.7842,35200.0
2014-05-12 11:50:00,46.87,46.88,46.8,46.83,37600.0,34.7768,34.7842,34.7248,34.7471,37600.0
2014-05-12 11:55:00,46.83,46.85,46.82,46.82,55900.0,34.7471,34.7619,34.7397,34.7397,55900.0
2014-05-12 12:00:00,46.81,46.83,46.79,46.8,59600.0,34.7323,34.7471,34.7174,34.7248,59600.0
2014-05-12 12:05:00,46.8,46.87,46.78,46.87,72000.0,34.7248,34.7768,34.71,34.7768,72000.0
2014-05-12 12:10:00,46.86,46.91,46.86,46.9,119500.0,34.7694,34.8065,34.7694,34.799,119500.0
2014-05-12 12:15:00,46.91,46.99,46.9,46.98,133700.0,34.8065,34.8658,34.799,34.8584,133700.0
2014-05-12 12:20:00,46.99,47.02,46.98,47.01,145300.0,34.8658,34.8881,34.8584,34.8807,145300.0
2014-05-12 12:25:00,47.0,47.01,46.96,46.98,103700.0,34.8732,34.8807,34.8436,34.8584,103700.0
2014-05-12 12:30:00,46.97,46.98,46.93,46.98,146900.0,34.851,34.8584,34.8213,34.8584,146900.0
2014-05-12 12:35:00,46.98,47.0,46.96,46.98,61100.0,34.8584,34.8732,34.8436,34.8584,61100.0
2014-05-12 12:40:00,46.98,46.99,46.86,46.87,65400.0,34.8584,34.8658,34.7694,34.7768,65400.0
2014-05-12 12:45:00,46.86,46.93,46.86,46.91,109600.0,34.7694,34.8213,34.7694,34.8065,109600.0
2014-05-12 12:50:00,46.91,46.93,46.9,46.91,56100.0,34.8065,34.8213,34.799,34.8065,56100.0
2014-05-12 12:55:00,46.91,46.93,46.9,46.93,69300.0,34.8065,34.8213,34.799,34.8213,69300.0
2014-05-12 13:00:00,46.92,46.96,46.91,46.95,127500.0,34.8139,34.8436,34.8065,34.8361,127500.0
2014-05-12 13:05:00,46.95,46.97,46.91,46.93,71200.0,34.8361,34.851,34.8065,34.8213,71200.0
2014-05-12 13:10:00,46.93,46.94,46.87,46.87,29100.0,34.8213,34.8287,34.7768,34.7768,29100.0
2014-05-12 13:15:00,46.87,46.88,46.85,46.85,43700.0,34.7768,34.7842,34.7619,34.7619,43700.0
2014-05-12 13:20:00,46.85,46.9,46.85,46.9,28400.0,34.7619,34.799,34.7619,34.799,28400.0
2014-05-12 13:25:00,46.9,46.9,46.88,46.89,23700.0,34.799,34.799,34.7842,34.7916,23700.0
2014-05-12 13:30:00,46.88,46.89,46.86,46.88,24500.0,34.7842,34.7916,34.7694,34.7842,24500.0
2014-05-12 13:35:00,46.87,46.9,46.87,46.9,35300.0,34.7768,34.799,34.7768,34.799,35300.0
2014-05-12 13:40:00,46.89,46.91,46.88,46.9,23900.0,34.7916,34.8065,34.7842,34.799,23900.0
2014-05-12 13:45:00,46.91,46.94,46.89,46.94,63300.0,34.8065,34.8287,34.7916,34.8287,63300.0
2014-05-12 13:50:00,46.93,46.95,46.92,46.93,32100.0,34.8213,34.8361,34.8139,34.8213,32100.0
2014-05-12 13:55:00,46.93,46.96,46.93,46.96,25000.0,34.8213,34.8436,34.8213,34.8436,25000.0
2014-05-12 14:00:00,46.95,46.96,46.9,46.92,56000.0,34.8361,34.8436,34.799,34.8139,56000.0
2014-05-12 14:05:00,46.92,47.0,46.9,47.0,36000.0,34.8139,34.8732,34.799,34.8732,36000.0
2014-05-12 14:10:00,46.99,47.02,46.99,47.01,32500.0,34.8658,34.8881,34.8658,34.8807,32500.0
2014-05-12 14:15:00,47.01,47.02,47.0,47.0,41800.0,34.8807,34.8881,34.8732,34.8732,41800.0
2014-05-12 14:20:00,47.01,47.01,46.98,46.99,19400.0,34.8807,34.8807,34.8584,34.8658,19400.0
2014-05-12 14:25:00,46.99,46.99,46.97,46.97,19600.0,34.8658,34.8658,34.851,34.851,19600.0
2014-05-12 14:30:00,46.98,47.0,46.97,47.0,27200.0,34.8584,34.8732,34.851,34.8732,27200.0
2014-05-12 14:35:00,47.0,47.0,46.98,46.99,34100.0,34.8732,34.8732,34.8584,34.8658,34100.0
2014-05-12 14:40:00,47.0,47.0,46.98,47.0,26400.0,34.8732,34.8732,34.8584,34.8732,26400.0
2014-05-12 14:45:00,47.0,47.01,46.99,47.0,41800.0,34.8732,34.8807,34.8658,34.8732,41800.0
2014-05-12 14:50:00,46.99,47.05,46.99,47.05,98700.0,34.8658,34.9103,34.8658,34.9103,98700.0
2014-05-12 14:55:00,47.05,47.11,47.04,47.09,77500.0,34.9103,34.9548,34.9029,34.94,77500.0
2014-05-12 15:00:00,47.1,47.15,47.05,47.05,85900.0,34.9474,34.9845,34.9103,34.9103,85900.0
2014-05-12 15:05:00,47.06,47.08,47.04,47.05,41800.0,34.9177,34.9326,34.9029,34.9103,41800.0
2014-05-12 15:10:00,47.05,47.07,47.02,47.06,60800.0,34.9103,34.9252,34.8881,34.9177,60800.0
2014-05-12 15:15:00,47.06,47.07,47.01,47.02,129300.0,34.9177,34.9252,34.8807,34.8881,129300.0
2014-05-12 15:20:00,47.02,47.02,46.97,47.0,51400.0,34.8881,34.8881,34.851,34.8732,51400.0
2014-05-12 15:25:00,47.0,47.02,46.99,47.01,45200.0,34.8732,34.8881,34.8658,34.8807,45200.0
2014-05-12 15:30:00,47.01,47.03,47.0,47.03,41700.0,34.8807,34.8955,34.8732,34.8955,41700.0
2014-05-12 15:35:00,47.03,47.06,47.02,47.05,135800.0,34.8955,34.9177,34.8881,34.9103,135800.0
2014-05-12 15:40:00,47.05,47.06,47.01,47.05,84400.0,34.9103,34.9177,34.8807,34.9103,84400.0
2014-05-12 15:45:00,47.05,47.06,47.0,47.01,70200.0,34.9103,34.9177,34.8732,34.8807,70200.0
2014-05-12 15:50:00,47.02,47.02,47.0,47.01,103600.0,34.8881,34.8881,34.8732,34.8807,103600.0
2014-05-12 15:55:00,47.01,47.01,46.95,46.96,272000.0,34.8807,34.8807,34.8361,34.8436,272000.0
2014-05-13 09:30:00,46.91,46.98,46.8,46.88,143500.0,34.8065,34.8584,34.7248,34.7842,143500.0
2014-05-13 09:35:00,46.88,46.95,46.77,46.95,61200.0,34.7842,34.8361,34.7026,34.8361,61200.0
2014-05-13 09:40:00,46.95,46.99,46.9,46.95,51600.0,34.8361,34.8658,34.799,34.8361,51600.0
2014-05-13 09:45:00,46.96,47.01,46.95,46.96,62100.0,34.8436,34.8807,34.8361,34.8436,62100.0
2014-05-13 09:50:00,46.94,46.95,46.71,46.74,50200.0,34.8287,34.8361,34.6581,34.6803,50200.0
2014-05-13 09:55:00,46.74,46.81,46.67,46.67,63900.0,34.6803,34.7323,34.6284,34.6284,63900.0
2014-05-13 10:00:00,46.69,46.8,46.66,46.78,53100.0,34.6432,34.7248,34.621,34.71,53100.0
2014-05-13 10:05:00,46.79,46.89,46.79,46.88,81400.0,34.7174,34.7916,34.7174,34.7842,81400.0
2014-05-13 10:10:00,46.88,46.89,46.84,46.84,82600.0,34.7842,34.7916,34.7545,34.7545,82600.0
2014-05-13 10:15:00,46.83,46.87,46.8,46.8,39600.0,34.7471,34.7768,34.7248,34.7248,39600.0
2014-05-13 10:20:00,46.8,46.9,46.8,46.86,65800.0,34.7248,34.799,34.7248,34.7694,65800.0
2014-05-13 10:25:00,46.86,46.91,46.85,46.85,26100.0,34.7694,34.8065,34.7619,34.7619,26100.0
2014-05-13 10:30:00,46.86,46.89,46.82,46.86,220300.0,34.7694,34.7916,34.7397,34.7694,220300.0
2014-05-13 10:35:00,46.87,46.91,46.85,46.89,42200.0,34.7768,34.8065,34.7619,34.7916,42200.0
2014-05-13 10:40:00,46.88,46.89,46.86,46.87,25200.0,34.7842,34.7916,34.7694,34.7768,25200.0
2014-05-13 10:45:00,46.86,46.92,46.83,46.86,191700.0,34.7694,34.8139,34.7471,34.7694,191700.0
2014-05-13 10:50:00,46.85,46.88,46.8,46.81,160700.0,34.7619,34.7842,34.7248,34.7323,160700.0
2014-05-13 10:55:00,46.81,46.81,46.72,46.73,184300.0,34.7323,34.7323,34.6655,34.6729,184300.0
2014-05-13 11:00:00,46.73,46.73,46.67,46.68,99500.0,34.6729,34.6729,34.6284,34.6358,99500.0
2014-05-13 11:05:00,46.67,46.68,46.62,46.65,90600.0,34.6284,34.6358,34.5913,34.6135,90600.0
2014-05-13 11:10:00,46.65,46.66,46.57,46.57,51900.0,34.6135,34.621,34.5542,34.5542,51900.0
2014-05-13 11:15:00,46.57,46.57,46.5,46.52,58700.0,34.5542,34.5542,34.5022,34.5171,58700.0
2014-05-13 11:20:00,46.52,46.55,46.5,46.51,45500.0,34.5171,34.5393,34.5022,34.5097,45500.0
2014-05-13 11:25:00,46.52,46.53,46.49,46.49,64500.0,34.5171,34.5245,34.4948,34.4948,64500.0
2014-05-13 11:30:00,46.5,46.53,46.47,46.52,31500.0,34.5022,34.5245,34.48,34.5171,31500.0
2014-05-13 11:35:00,46.52,46.54,46.49,46.49,22000.0,34.5171,34.5319,34.4948,34.4948,22000.0
2014-05-13 11:40:00,46.49,46.52,46.47,46.47,30500.0,34.4948,34.5171,34.48,34.48,30500.0
2014-05-13 11:45:00,46.48,46.48,46.44,46.45,41100.0,34.4874,34.4874,34.4577,34.4651,41100.0
2014-05-13 11:50:00,46.44,46.44,46.38,46.38,73400.0,34.4577,34.4577,34.4132,34.4132,73400.0
2014-05-13 11:55:00,46.38,46.4,46.32,46.35,63100.0,34.4132,34.428,34.3687,34.3909,63100.0
2014-05-13 12:00:00,46.35,46.37,46.34,46.37,25000.0,34.3909,34.4058,34.3835,34.4058,25000.0
2014-05-13 12:05:00,46.36,46.39,46.36,46.36,41700.0,34.3984,34.4206,34.3984,34.3984,41700.0
2014-05-13 12:10:00,46.36,46.39,46.29,46.38,111900.0,34.3984,34.4206,34.3464,34.4132,111900.0
2014-05-13 12:15:00,46.39,46.44,46.39,46.42,55300.0,34.4206,34.4577,34.4206,34.4429,55300.0
2014-05-13 12:20:00,46.42,46.44,46.41,46.41,26200.0,34.4429,34.4577,34.4355,34.4355,26200.0
2014-05-13 12:25:00,46.42,46.46,46.39,46.4,61200.0,34.4429,34.4726,34.4206,34.428,61200.0
2014-05-13 12:30:00,46.41,46.44,46.38,46.41,81700.0,34.4355,34.4577,34.4132,34.4355,81700.0
2014-05-13 12:35:00,46.41,46.43,46.35,46.36,118300.0,34.4355,34.4503,34.3909,34.3984,118300.0
2014-05-13 12:40:00,46.36,46.37,46.31,46.34,201800.0,34.3984,34.4058,34.3613,34.3835,201800.0
2014-05-13 12:45:00,46.35,46.38,46.34,46.34,419500.0,34.3909,34.4132,34.3835,34.3835,419500.0
2014-05-13 12:50:00,46.35,46.36,46.31,46.31,35900.0,34.3909,34.3984,34.3613,34.3613,35900.0
2014-05-13 12:55:00,46.31,46.34,46.27,46.28,33200.0,34.3613,34.3835,34.3316,34.339,33200.0
2014-05-13 13:00:00,46.29,46.29,46.26,46.26,41800.0,34.3464,34.3464,34.3242,34.3242,41800.0
2014-05-13 13:05:00,46.26,46.28,46.24,46.26,49300.0,34.3242,34.339,34.3093,34.3242,49300.0
2014-05-13 13:10:00,46.26,46.26,46.2,46.22,43500.0,34.3242,34.3242,34.2796,34.2945,43500.0
2014-05-13 13:15:00,46.22,46.26,46.21,46.26,44500.0,34.2945,34.3242,34.2871,34.3242,44500.0
2014-05-13 13:20:00,46.25,46.27,46.23,46.24,23300.0,34.3167,34.3316,34.3019,34.3093,23300.0
2014-05-13 13:25:00,46.24,46.24,46.19,46.19,42000.0,34.3093,34.3093,34.2722,34.2722,42000.0
2014-05-13 13:30:00,46.2,46.21,46.18,46.21,93700.0,34.2796,34.2871,34.2648,34.2871,93700.0
2014-05-13 13:35:00,46.21,46.24,46.19,46.2,67900.0,34.2871,34.3093,34.2722,34.2796,67900.0
2014-05-13 13:40:00,46.19,46.19,46.14,46.14,63400.0,34.2722,34.2722,34.2351,34.2351,63400.0
2014-05-13 13:45:00,46.14,46.17,46.11,46.14,90300.0,34.2351,34.2574,34.2129,34.2351,90300.0
2014-05-13 13:50:00,46.14,46.17,46.14,46.16,28700.0,34.2351,34.2574,34.2351,34.25,28700.0
2014-05-13 13:55:00,46.16,46.16,46.1,46.13,70400.0,34.25,34.25,34.2054,34.2277,70400.0
2014-05-13 14:00:00,46.13,46.17,46.12,46.17,37900.0,34.2277,34.2574,34.2203,34.2574,37900.0
2014-05-13 14:05:00,46.17,46.18,46.14,46.15,52100.0,34.2574,34.2648,34.2351,34.2425,52100.0
2014-05-13 14:10:00,46.16,46.17,46.13,46.16,86000.0,34.25,34.2574,34.2277,34.25,86000.0
2014-05-13 14:15:00,46.16,46.19,46.14,46.16,115300.0,34.25,34.2722,34.2351,34.25,115300.0
2014-05-13 14:20:00,46.17,46.22,46.16,46.22,14700.0,34.2574,34.2945,34.25,34.2945,14700.0
2014-05-13 14:25:00,46.22,46.23,46.16,46.22,47100.0,34.2945,34.3019,34.25,34.2945,47100.0
2014-05-13 14:30:00,46.23,46.29,46.21,46.29,81300.0,34.3019,34.3464,34.2871,34.3464,81300.0
2014-05-13 14:35:00,46.29,46.3,46.28,46.3,27600.0,34.3464,34.3538,34.339,34.3538,27600.0
2014-05-13 14:40:00,46.3,46.3,46.25,46.26,125200.0,34.3538,34.3538,34.3167,34.3242,125200.0
2014-05-13 14:45:00,46.25,46.26,46.23,46.25,68600.0,34.3167,34.3242,34.3019,34.3167,68600.0
2014-05-13 14:50:00,46.25,46.26,46.22,46.23,84000.0,34.3167,34.3242,34.2945,34.3019,84000.0
2014-05-13 14:55:00,46.23,46.26,46.22,46.25,36400.0,34.3019,34.3242,34.2945,34.3167,36400.0
2014-05-13 15:00:00,46.24,46.25,46.22,46.24,58700.0,34.3093,34.3167,34.2945,34.3093,58700.0
2014-05-13 15:05:00,46.25,46.25,46.23,46.25,42500.0,34.3167,34.3167,34.3019,34.3167,42500.0
2014-05-13 15:10:00,46.24,46.25,46.21,46.23,63200.0,34.3093,34.3167,34.2871,34.3019,63200.0
2014-05-13 15:15:00,46.23,46.25,46.2,46.24,57200.0,34.3019,34.3167,34.2796,34.3093,57200.0
2014-05-13 15:20:00,46.24,46.25,46.19,46.19,76500.0,34.3093,34.3167,34.2722,34.2722,76500.0
2014-05-13 15:25:00,46.19,46.22,46.19,46.22,69900.0,34.2722,34.2945,34.2722,34.2945,69900.0
2014-05-13 15:30:00,46.22,46.23,46.19,46.22,71600.0,34.2945,34.3019,34.2722,34.2945,71600.0
2014-05-13 15:35:00,46.22,46.24,46.21,46.23,114400.0,34.2945,34.3093,34.2871,34.3019,114400.0
2014-05-13 15:40:00,46.23,46.26,46.21,46.24,155200.0,34.3019,34.3242,34.2871,34.3093,155200.0
2014-05-13 15:45:00,46.25,46.25,46.23,46.24,78100.0,34.3167,34.3167,34.3019,34.3093,78100.0
2014-05-13 15:50:00,46.23,46.24,46.1,46.13,440000.0,34.3019,34.3093,34.2054,34.2277,440000.0
2014-05-13 15:55:00,46.14,46.16,46.12,46.14,407300.0,34.2351,34.25,34.2203,34.2351,407300.0
2014-05-14 09:30:00,45.83,46.18,45.83,46.03,91100.0,34.0051,34.2648,34.0051,34.1535,91100.0
2014-05-14 09:35:00,46.02,46.04,45.89,46.03,183600.0,34.1461,34.1609,34.0496,34.1535,183600.0
2014-05-14 09:40:00,46.03,46.19,45.98,46.13,139300.0,34.1535,34.2722,34.1164,34.2277,139300.0
2014-05-14 09:45:00,46.13,46.13,45.97,45.98,57400.0,34.2277,34.2277,34.109,34.1164,57400.0
2014-05-14 09:50:00,45.97,45.99,45.9,45.9,102000.0,34.109,34.1238,34.057,34.057,102000.0
2014-05-14 09:55:00,45.9,45.95,45.87,45.89,143500.0,34.057,34.0941,34.0348,34.0496,143500.0
2014-05-14 10:00:00,45.9,45.95,45.88,45.94,256300.0,34.057,34.0941,34.0422,34.0867,256300.0
2014-05-14 10:05:00,45.95,45.95,45.9,45.95,317500.0,34.0941,34.0941,34.057,34.0941,317500.0
2014-05-14 10:10:00,45.94,46.03,45.93,45.99,147600.0,34.0867,34.1535,34.0793,34.1238,147600.0
2014-05-14 10:15:00,46.0,46.04,45.96,46.0,101900.0,34.1312,34.1609,34.1016,34.1312,101900.0
2014-05-14 10:20:00,45.98,46.07,45.98,46.05,105500.0,34.1164,34.1832,34.1164,34.1683,105500.0
2014-05-14 10:25:00,46.05,46.17,46.03,46.17,58700.0,34.1683,34.2574,34.1535,34.2574,58700.0
2014-05-14 10:30:00,46.17,46.18,46.12,46.16,41400.0,34.2574,34.2648,34.2203,34.25,41400.0
2014-05-14 10:35:00,46.16,46.19,46.09,46.09,41800.0,34.25,34.2722,34.198,34.198,41800.0
2014-05-14 10:40:00,46.1,46.15,46.08,46.12,50700.0,34.2054,34.2425,34.1906,34.2203,50700.0
2014-05-14 10:45:00,46.12,46.2,46.05,46.2,49400.0,34.2203,34.2796,34.1683,34.2796,49400.0
2014-05-14 10:50:00,46.2,46.28,46.19,46.23,59600.0,34.2796,34.339,34.2722,34.3019,59600.0
2014-05-14 10:55:00,46.23,46.24,46.18,46.19,32500.0,34.3019,34.3093,34.2648,34.2722,32500.0
2014-05-14 11:00:00,46.18,46.18,46.15,46.16,65900.0,34.2648,34.2648,34.2425,34.25,65900.0
2014-05-14 11:05:00,46.16,46.2,46.15,46.19,36000.0,34.25,34.2796,34.2425,34.2722,36000.0
2014-05-14 11:10:00,46.19,46.19,46.15,46.15,69300.0,34.2722,34.2722,34.2425,34.2425,69300.0
2014-05-14 11:15:00,46.15,46.19,46.13,46.14,73400.0,34.2425,34.2722,34.2277,34.2351,73400.0
2014-05-14 11:20:00,46.14,46.14,46.08,46.1,41800.0,34.2351,34.2351,34.1906,34.2054,41800.0
2014-05-14 11:25:00,46.09,46.12,46.07,46.08,52400.0,34.198,34.2203,34.1832,34.1906,52400.0
2014-05-14 11:30:00,46.08,46.1,46.07,46.08,46600.0,34.1906,34.2054,34.1832,34.1906,46600.0
2014-05-14 11:35:00,46.07,46.1,46.06,46.08,27300.0,34.1832,34.2054,34.1758,34.1906,27300.0
2014-05-14 11:40:00,46.07,46.09,46.04,46.06,30600.0,34.1832,34.198,34.1609,34.1758,30600.0
2014-05-14 11:45:00,46.05,46.07,46.01,46.02,29800.0,34.1683,34.1832,34.1387,34.1461,29800.0
2014-05-14 11:50:00,46.01,46.03,46.0,46.0,37600.0,34.1387,34.1535,34.1312,34.1312,37600.0
2014-05-14 11:55:00,46.0,46.01,45.97,45.97,39200.0,34.1312,34.1387,34.109,34.109,39200.0
2014-05-14 12:00:00,45.97,46.0,45.94,45.97,23500.0,34.109,34.1312,34.0867,34.109,23500.0
2014-05-14 12:05:00,45.97,46.01,45.96,46.01,23100.0,34.109,34.1387,34.1016,34.1387,23100.0
2014-05-14 12:10:00,46.0,46.02,45.97,45.99,24400.0,34.1312,34.1461,34.109,34.1238,24400.0
2014-05-14 12:15:00,45.99,46.0,45.97,45.99,26300.0,34.1238,34.1312,34.109,34.1238,26300.0
2014-05-14 12:20:00,46.0,46.01,45.95,46.0,25500.0,34.1312,34.1387,34.0941,34.1312,25500.0
2014-05-14 12:25:00,46.0,46.01,45.97,45.98,28700.0,34.1312,34.1387,34.109,34.1164,28700.0
2014-05-14 12:30:00,45.98,45.98,45.93,45.98,49600.0,34.1164,34.1164,34.0793,34.1164,49600.0
2014-05-14 12:35:00,45.97,45.99,45.97,45.98,46100.0,34.109,34.1238,34.109,34.1164,46100.0
2014-05-14 12:40:00,45.98,46.04,45.96,46.0,58900.0,34.1164,34.1609,34.1016,34.1312,58900.0
2014-05-14 12:45:00,46.01,46.01,45.97,45.98,38000.0,34.1387,34.1387,34.109,34.1164,38000.0
2014-05-14 12:50:00,45.98,45.99,45.93,45.95,62700.0,34.1164,34.1238,34.0793,34.0941,62700.0
2014-05-14 12:55:00,45.94,45.95,45.9,45.9,39600.0,34.0867,34.0941,34.057,34.057,39600.0
2014-05-14 13:00:00,45.91,45.92,45.9,45.9,53000.0,34.0645,34.0719,34.057,34.057,53000.0
2014-05-14 13:05:00,45.91,45.95,45.9,45.94,15100.0,34.0645,34.0941,34.057,34.0867,15100.0
2014-05-14 13:10:00,45.94,45.97,45.93,45.94,26000.0,34.0867,34.109,34.0793,34.0867,26000.0
2014-05-14 13:15:00,45.94,45.96,45.92,45.95,38300.0,34.0867,34.1016,34.0719,34.0941,38300.0
2014-05-14 13:20:00,45.95,45.96,45.94,45.95,40500.0,34.0941,34.1016,34.0867,34.0941,40500.0
2014-05-14 13:25:00,45.95,45.95,45.92,45.92,10100.0,34.0941,34.0941,34.0719,34.0719,10100.0
2014-05-14 13:30:00,45.92,45.93,45.91,45.92,22800.0,34.0719,34.0793,34.0645,34.0719,22800.0
2014-05-14 13:35:00,45.91,45.92,45.86,45.87,42200.0,34.0645,34.0719,34.0274,34.0348,42200.0
2014-05-14 13:40:00,45.88,45.93,45.87,45.91,214100.0,34.0422,34.0793,34.0348,34.0645,214100.0
2014-05-14 13:45:00,45.91,45.92,45.84,45.85,55500.0,34.0645,34.0719,34.0125,34.0199,55500.0
2014-05-14 13:50:00,45.86,45.87,45.84,45.84,37100.0,34.0274,34.0348,34.0125,34.0125,37100.0
2014-05-14 13:55:00,45.84,45.86,45.84,45.85,34700.0,34.0125,34.0274,34.0125,34.0199,34700.0
2014-05-14 14:00:00,45.86,45.86,45.82,45.84,34100.0,34.0274,34.0274,33.9977,34.0125,34100.0
2014-05-14 14:05:00,45.84,45.84,45.81,45.82,53000.0,34.0125,34.0125,33.9903,33.9977,53000.0
2014-05-14 14:10:00,45.81,45.82,45.78,45.78,42700.0,33.9903,33.9977,33.968,33.968,42700.0
2014-05-14 14:15:00,45.78,45.79,45.76,45.76,22400.0,33.968,33.9754,33.9532,33.9532,22400.0
2014-05-14 14:20:00,45.77,45.77,45.76,45.77,23800.0,33.9606,33.9606,33.9532,33.9606,23800.0
2014-05-14 14:25:00,45.76,45.77,45.76,45.77,25200.0,33.9532,33.9606,33.9532,33.9606,25200.0
2014-05-14 14:30:00,45.76,45.76,45.74,45.74,50600.0,33.9532,33.9532,33.9383,33.9383,50600.0
2014-05-14 14:35:00,45.74,45.74,45.7,45.7,65400.0,33.9383,33.9383,33.9087,33.9087,65400.0
2014-05-14 14:40:00,45.7,45.71,45.63,45.65,134600.0,33.9087,33.9161,33.8567,33.8716,134600.0
2014-05-14 14:45:00,45.66,45.69,45.57,45.59,104200.0,33.879,33.9012,33.8122,33.827,104200.0
2014-05-14 14:50:00,45.59,45.61,45.54,45.61,121100.0,33.827,33.8419,33.7899,33.8419,121100.0
2014-05-14 14:55:00,45.6,45.63,45.58,45.58,50700.0,33.8345,33.8567,33.8196,33.8196,50700.0
2014-05-14 15:00:00,45.59,45.6,45.56,45.6,75400.0,33.827,33.8345,33.8048,33.8345,75400.0
2014-05-14 15:05:00,45.6,45.6,45.52,45.53,103600.0,33.8345,33.8345,33.7751,33.7825,103600.0
2014-05-14 15:10:00,45.53,45.59,45.51,45.59,57900.0,33.7825,33.827,33.7677,33.827,57900.0
2014-05-14 15:15:00,45.59,45.61,45.55,45.61,45600.0,33.827,33.8419,33.7974,33.8419,45600.0
2014-05-14 15:20:00,45.61,45.62,45.58,45.58,64500.0,33.8419,33.8493,33.8196,33.8196,64500.0
2014-05-14 15:25:00,45.58,45.61,45.57,45.59,69500.0,33.8196,33.8419,33.8122,33.827,69500.0
2014-05-14 15:30:00,45.59,45.59,45.46,45.47,125000.0,33.827,33.827,33.7306,33.738,125000.0
2014-05-14 15:35:00,45.47,45.5,45.46,45.5,58500.0,33.738,33.7603,33.7306,33.7603,58500.0
2014-05-14 15:40:00,45.5,45.53,45.49,45.53,78400.0,33.7603,33.7825,33.7528,33.7825,78400.0
2014-05-14 15:45:00,45.53,45.55,45.51,45.52,83500.0,33.7825,33.7974,33.7677,33.7751,83500.0
2014-05-14 15:50:00,45.53,46.0,45.52,45.56,225800.0,33.7825,34.1312,33.7751,33.8048,225800.0
2014-05-14 15:55:00,45.56,45.62,45.55,45.61,242100.0,33.8048,33.8493,33.7974,33.8419,242100.0
2014-05-15 09:30:00,45.53,45.62,45.42,45.58,114300.0,33.7825,33.8493,33.7009,33.8196,114300.0
2014-05-15 09:35:00,45.6,45.66,45.53,45.53,40500.0,33.8345,33.879,33.7825,33.7825,40500.0
2014-05-15 09:40:00,45.52,45.53,45.38,45.39,67400.0,33.7751,33.7825,33.6712,33.6786,67400.0
2014-05-15 09:45:00,45.37,45.39,45.34,45.34,80200.0,33.6638,33.6786,33.6415,33.6415,80200.0
2014-05-15 09:50:00,45.34,45.36,45.14,45.16,145000.0,33.6415,33.6564,33.4931,33.508,145000.0
2014-05-15 09:55:00,45.15,45.31,45.11,45.31,141800.0,33.5006,33.6193,33.4709,33.6193,141800.0
2014-05-15 10:00:00,45.3,45.32,45.21,45.24,201100.0,33.6119,33.6267,33.5451,33.5673,201100.0
2014-05-15 10:05:00,45.25,45.31,44.96,45.05,135300.0,33.5748,33.6193,33.3596,33.4264,135300.0
2014-05-15 10:10:00,45.04,45.05,44.87,44.88,352200.0,33.4189,33.4264,33.2928,33.3002,352200.0
2014-05-15 10:15:00,44.87,45.05,44.8,45.05,112400.0,33.2928,33.4264,33.2409,33.4264,112400.0
2014-05-15 10:20:00,45.06,45.19,45.02,45.18,67800.0,33.4338,33.5302,33.4041,33.5228,67800.0
2014-05-15 10:25:00,45.18,45.18,45.05,45.09,60700.0,33.5228,33.5228,33.4264,33.456,60700.0
2014-05-15 10:30:00,45.09,45.13,45.09,45.1,77000.0,33.456,33.4857,33.456,33.4635,77000.0
2014-05-15 10:35:00,45.11,45.13,45.08,45.1,57800.0,33.4709,33.4857,33.4486,33.4635,57800.0
2014-05-15 10:40:00,45.1,45.19,45.08,45.17,444300.0,33.4635,33.5302,33.4486,33.5154,444300.0
2014-05-15 10:45:00,45.17,45.22,45.16,45.17,80600.0,33.5154,33.5525,33.508,33.5154,80600.0
2014-05-15 10:50:00,45.17,45.23,45.17,45.18,61600.0,33.5154,33.5599,33.5154,33.5228,61600.0
2014-05-15 10:55:00,45.18,45.19,45.09,45.1,95500.0,33.5228,33.5302,33.456,33.4635,95500.0
2014-05-15 11:00:00,45.1,45.11,45.03,45.03,59900.0,33.4635,33.4709,33.4115,33.4115,59900.0
2014-05-15 11:05:00,45.02,45.05,44.99,45.01,87500.0,33.4041,33.4264,33.3818,33.3967,87500.0
2014-05-15 11:10:00,45.01,45.01,44.94,44.94,73400.0,33.3967,33.3967,33.3447,33.3447,73400.0
2014-05-15 11:15:00,44.93,44.94,44.89,44.9,132900.0,33.3373,33.3447,33.3076,33.3151,132900.0
2014-05-15 11:20:00,44.89,44.95,44.86,44.94,71600.0,33.3076,33.3522,33.2854,33.3447,71600.0
2014-05-15 11:25:00,44.93,44.98,44.89,44.9,55200.0,33.3373,33.3744,33.3076,33.3151,55200.0
2014-05-15 11:30:00,44.9,44.93,44.9,44.91,77600.0,33.3151,33.3373,33.3151,33.3225,77600.0
2014-05-15 11:35:00,44.9,44.92,44.89,44.89,74300.0,33.3151,33.3299,33.3076,33.3076,74300.0
2014-05-15 11:40:00,44.9,44.9,44.81,44.81,69400.0,33.3151,33.3151,33.2483,33.2483,69400.0
2014-05-15 11:45:00,44.81,44.82,44.71,44.72,95900.0,33.2483,33.2557,33.1741,33.1815,95900.0
2014-05-15 11:50:00,44.73,44.74,44.68,44.7,88800.0,33.1889,33.1963,33.1518,33.1667,88800.0
2014-05-15 11:55:00,44.71,44.74,44.68,44.72,36900.0,33.1741,33.1963,33.1518,33.1815,36900.0
2014-05-15 12:00:00,44.72,44.82,44.72,44.82,30800.0,33.1815,33.2557,33.1815,33.2557,30800.0
2014-05-15 12:05:00,44.82,44.95,44.82,44.95,80400.0,33.2557,33.3522,33.2557,33.3522,80400.0
2014-05-15 12:10:00,44.95,44.98,44.93,44.97,82800.0,33.3522,33.3744,33.3373,33.367,82800.0
2014-05-15 12:15:00,44.98,45.01,44.95,45.01,43800.0,33.3744,33.3967,33.3522,33.3967,43800.0
2014-05-15 12:20:00,45.01,45.02,44.97,44.97,62300.0,33.3967,33.4041,33.367,33.367,62300.0
2014-05-15 12:25:00,44.98,45.0,44.94,44.98,40000.0,33.3744,33.3893,33.3447,33.3744,40000.0
2014-05-15 12:30:00,44.99,45.06,44.98,45.06,31600.0,33.3818,33.4338,33.3744,33.4338,31600.0
2014-05-15 12:35:00,45.06,45.06,45.01,45.02,39300.0,33.4338,33.4338,33.3967,33.4041,39300.0
2014-05-15 12:40:00,45.01,45.02,44.98,45.0,24800.0,33.3967,33.4041,33.3744,33.3893,24800.0
2014-05-15 12:45:00,45.0,45.01,44.95,44.95,22400.0,33.3893,33.3967,33.3522,33.3522,22400.0
2014-05-15 12:50:00,44.94,45.04,44.94,44.99,64000.0,33.3447,33.4189,33.3447,33.3818,64000.0
2014-05-15 12:55:00,45.0,45.03,44.97,45.0,57700.0,33.3893,33.4115,33.367,33.3893,57700.0
2014-05-15 13:00:00,45.01,45.01,44.99,45.0,23100.0,33.3967,33.3967,33.3818,33.3893,23100.0
2014-05-15 13:05:00,45.01,45.02,44.96,44.98,31200.0,33.3967,33.4041,33.3596,33.3744,31200.0
2014-05-15 13:10:00,44.98,45.01,44.96,45.01,33600.0,33.3744,33.3967,33.3596,33.3967,33600.0
2014-05-15 13:15:00,45.01,45.03,45.0,45.01,36200.0,33.3967,33.4115,33.3893,33.3967,36200.0
2014-05-15 13:20:00,45.0,45.03,45.0,45.02,43200.0,33.3893,33.4115,33.3893,33.4041,43200.0
2014-05-15 13:25:00,45.02,45.02,44.98,45.01,48400.0,33.4041,33.4041,33.3744,33.3967,48400.0
2014-05-15 13:30:00,45.01,45.02,44.96,44.96,29500.0,33.3967,33.4041,33.3596,33.3596,29500.0
2014-05-15 13:35:00,44.97,44.99,44.93,44.94,72100.0,33.367,33.3818,33.3373,33.3447,72100.0
2014-05-15 13:40:00,44.93,44.93,44.86,44.87,63300.0,33.3373,33.3373,33.2854,33.2928,63300.0
2014-05-15 13:45:00,44.88,44.94,44.88,44.94,29000.0,33.3002,33.3447,33.3002,33.3447,29000.0
2014-05-15 13:50:00,44.93,44.96,44.92,44.95,36800.0,33.3373,33.3596,33.3299,33.3522,36800.0
2014-05-15 13:55:00,44.95,44.95,44.89,44.89,159300.0,33.3522,33.3522,33.3076,33.3076,159300.0
2014-05-15 14:00:00,44.89,44.99,44.88,44.98,65400.0,33.3076,33.3818,33.3002,33.3744,65400.0
2014-05-15 14:05:00,44.99,45.11,44.98,45.09,80800.0,33.3818,33.4709,33.3744,33.456,80800.0
2014-05-15 14:10:00,45.09,45.16,45.08,45.08,275900.0,33.456,33.508,33.4486,33.4486,275900.0
2014-05-15 14:15:00,45.08,45.08,44.93,44.94,82500.0,33.4486,33.4486,33.3373,33.3447,82500.0
2014-05-15 14:20:00,44.94,45.0,44.91,45.0,27700.0,33.3447,33.3893,33.3225,33.3893,27700.0
2014-05-15 14:25:00,45.0,45.0,44.93,44.96,101000.0,33.3893,33.3893,33.3373,33.3596,101000.0
2014-05-15 14:30:00,44.96,44.99,44.91,44.93,167300.0,33.3596,33.3818,33.3225,33.3373,167300.0
2014-05-15 14:35:00,44.93,44.98,44.93,44.95,77000.0,33.3373,33.3744,33.3373,33.3522,77000.0
2014-05-15 14:40:00,44.95,44.96,44.91,44.91,85800.0,33.3522,33.3596,33.3225,33.3225,85800.0
2014-05-15 14:45:00,44.91,44.91,44.88,44.91,77800.0,33.3225,33.3225,33.3002,33.3225,77800.0
2014-05-15 14:50:00,44.91,44.95,44.89,44.94,103600.0,33.3225,33.3522,33.3076,33.3447,103600.0
2014-05-15 14:55:00,44.94,44.95,44.93,44.93,121200.0,33.3447,33.3522,33.3373,33.3373,121200.0
2014-05-15 15:00:00,44.94,44.95,44.9,44.94,74000.0,33.3447,33.3522,33.3151,33.3447,74000.0
2014-05-15 15:05:00,44.94,44.96,44.93,44.94,90000.0,33.3447,33.3596,33.3373,33.3447,90000.0
2014-05-15 15:10:00,44.94,44.97,44.9,44.91,89400.0,33.3447,33.367,33.3151,33.3225,89400.0
2014-05-15 15:15:00,44.91,44.93,44.89,44.91,80500.0,33.3225,33.3373,33.3076,33.3225,80500.0
2014-05-15 15:20:00,44.91,44.92,44.89,44.9,88800.0,33.3225,33.3299,33.3076,33.3151,88800.0
2014-05-15 15:25:00,44.9,44.92,44.89,44.9,72900.0,33.3151,33.3299,33.3076,33.3151,72900.0
2014-05-15 15:30:00,44.91,44.95,44.9,44.94,103300.0,33.3225,33.3522,33.3151,33.3447,103300.0
2014-05-15 15:35:00,44.94,44.99,44.93,44.98,148700.0,33.3447,33.3818,33.3373,33.3744,148700.0
2014-05-15 15:40:00,44.98,44.99,44.96,44.96,137800.0,33.3744,33.3818,33.3596,33.3596,137800.0
2014-05-15 15:45:00,44.96,44.97,44.95,44.96,125600.0,33.3596,33.367,33.3522,33.3596,125600.0
2014-05-15 15:50:00,44.95,44.96,44.9,44.94,238900.0,33.3522,33.3596,33.3151,33.3447,238900.0
2014-05-15 15:55:00,44.94,44.95,44.85,44.88,556800.0,33.3447,33.3522,33.278,33.3002,556800.0
2014-05-16 09:30:00,45.12,45.12,44.79,44.82,671200.0,33.4783,33.4783,33.2334,33.2557,671200.0
2014-05-16 09:35:00,44.83,45.0,44.75,44.91,93400.0,33.2631,33.3893,33.2038,33.3225,93400.0
2014-05-16 09:40:00,44.91,44.98,44.85,44.92,80100.0,33.3225,33.3744,33.278,33.3299,80100.0
2014-05-16 09:45:00,44.92,44.99,44.87,44.96,62200.0,33.3299,33.3818,33.2928,33.3596,62200.0
2014-05-16 09:50:00,44.97,45.03,44.95,45.01,82700.0,33.367,33.4115,33.3522,33.3967,82700.0
2014-05-16 09:55:00,45.0,45.14,44.91,45.14,88300.0,33.3893,33.4931,33.3225,33.4931,88300.0
2014-05-16 10:00:00,45.13,45.15,44.93,44.96,88000.0,33.4857,33.5006,33.3373,33.3596,88000.0
2014-05-16 10:05:00,44.96,44.97,44.84,44.93,67200.0,33.3596,33.367,33.2705,33.3373,67200.0
2014-05-16 10:10:00,44.91,45.01,44.89,44.97,56600.0,33.3225,33.3967,33.3076,33.367,56600.0
2014-05-16 10:15:00,44.96,45.03,44.94,44.99,54200.0,33.3596,33.4115,33.3447,33.3818,54200.0
2014-05-16 10:20:00,44.98,45.0,44.91,44.96,43300.0,33.3744,33.3893,33.3225,33.3596,43300.0
2014-05-16 10:25:00,44.95,44.96,44.89,44.9,42100.0,33.3522,33.3596,33.3076,33.3151,42100.0
2014-05-16 10:30:00,44.9,45.01,44.9,44.99,49600.0,33.3151,33.3967,33.3151,33.3818,49600.0
2014-05-16 10:35:00,45.0,45.09,45.0,45.09,32000.0,33.3893,33.456,33.3893,33.456,32000.0
2014-05-16 10:40:00,45.09,45.13,45.07,45.09,60700.0,33.456,33.4857,33.4412,33.456,60700.0
2014-05-16 10:45:00,45.08,45.13,45.02,45.1,64700.0,33.4486,33.4857,33.4041,33.4635,64700.0
2014-05-16 10:50:00,45.11,45.16,45.1,45.13,51800.0,33.4709,33.508,33.4635,33.4857,51800.0
2014-05-16 10:55:00,45.12,45.16,45.1,45.12,40600.0,33.4783,33.508,33.4635,33.4783,40600.0
2014-05-16 11:00:00,45.12,45.13,45.09,45.1,28600.0,33.4783,33.4857,33.456,33.4635,28600.0
2014-05-16 11:05:00,45.1,45.11,45.07,45.1,31900.0,33.4635,33.4709,33.4412,33.4635,31900.0
2014-05-16 11:10:00,45.1,45.11,45.07,45.08,35700.0,33.4635,33.4709,33.4412,33.4486,35700.0
2014-05-16 11:15:00,45.06,45.11,45.05,45.08,27900.0,33.4338,33.4709,33.4264,33.4486,27900.0
2014-05-16 11:20:00,45.07,45.07,45.01,45.01,27200.0,33.4412,33.4412,33.3967,33.3967,27200.0
2014-05-16 11:25:00,45.01,45.03,45.01,45.03,35700.0,33.3967,33.4115,33.3967,33.4115,35700.0
2014-05-16 11:30:00,45.03,45.08,45.02,45.08,31500.0,33.4115,33.4486,33.4041,33.4486,31500.0
2014-05-16 11:35:00,45.07,45.07,45.01,45.03,19500.0,33.4412,33.4412,33.3967,33.4115,19500.0
2014-05-16 11:40:00,45.03,45.04,45.01,45.01,29800.0,33.4115,33.4189,33.3967,33.3967,29800.0
2014-05-16 11:45:00,45.01,45.03,45.0,45.01,35300.0,33.3967,33.4115,33.3893,33.3967,35300.0
2014-05-16 11:50:00,45.02,45.04,44.96,44.97,133500.0,33.4041,33.4189,33.3596,33.367,133500.0
2014-05-16 11:55:00,44.98,45.01,44.97,45.0,43300.0,33.3744,33.3967,33.367,33.3893,43300.0
2014-05-16 12:00:00,44.99,45.01,44.99,45.01,49800.0,33.3818,33.3967,33.3818,33.3967,49800.0
2014-05-16 12:05:00,45.01,45.02,45.01,45.01,56700.0,33.3967,33.4041,33.3967,33.3967,56700.0
2014-05-16 12:10:00,45.02,45.02,45.0,45.0,82800.0,33.4041,33.4041,33.3893,33.3893,82800.0
2014-05-16 12:15:00,45.0,45.04,45.0,45.04,28100.0,33.3893,33.4189,33.3893,33.4189,28100.0
2014-05-16 12:20:00,45.03,45.07,45.03,45.04,22100.0,33.4115,33.4412,33.4115,33.4189,22100.0
2014-05-16 12:25:00,45.04,45.05,45.01,45.02,34500.0,33.4189,33.4264,33.3967,33.4041,34500.0
2014-05-16 12:30:00,45.02,45.03,45.01,45.02,25500.0,33.4041,33.4115,33.3967,33.4041,25500.0
2014-05-16 12:35:00,45.02,45.02,45.01,45.02,19200.0,33.4041,33.4041,33.3967,33.4041,19200.0
2014-05-16 12:40:00,45.01,45.02,44.93,44.96,62400.0,33.3967,33.4041,33.3373,33.3596,62400.0
2014-05-16 12:45:00,44.96,44.96,44.93,44.95,18200.0,33.3596,33.3596,33.3373,33.3522,18200.0
2014-05-16 12:50:00,44.95,44.96,44.94,44.95,8100.0,33.3522,33.3596,33.3447,33.3522,8100.0
2014-05-16 12:55:00,44.95,44.97,44.95,44.97,7300.0,33.3522,33.367,33.3522,33.367,7300.0
2014-05-16 13:00:00,44.96,44.97,44.96,44.96,50300.0,33.3596,33.367,33.3596,33.3596,50300.0
2014-05-16 13:05:00,44.96,45.0,44.96,45.0,75900.0,33.3596,33.3893,33.3596,33.3893,75900.0
2014-05-16 13:10:00,44.99,45.02,44.99,45.01,56300.0,33.3818,33.4041,33.3818,33.3967,56300.0
2014-05-16 13:15:00,45.01,45.04,45.01,45.02,53200.0,33.3967,33.4189,33.3967,33.4041,53200.0
2014-05-16 13:20:00,45.01,45.05,45.01,45.05,17900.0,33.3967,33.4264,33.3967,33.4264,17900.0
2014-05-16 13:25:00,45.05,45.05,45.01,45.01,33300.0,33.4264,33.4264,33.3967,33.3967,33300.0
2014-05-16 13:30:00,45.01,45.04,45.01,45.02,21300.0,33.3967,33.4189,33.3967,33.4041,21300.0
2014-05-16 13:35:00,45.02,45.02,45.01,45.01,6100.0,33.4041,33.4041,33.3967,33.3967,6100.0
2014-05-16 13:40:00,45.02,45.03,45.01,45.01,37600.0,33.4041,33.4115,33.3967,33.3967,37600.0
2014-05-16 13:45:00,45.01,45.02,45.01,45.01,14800.0,33.3967,33.4041,33.3967,33.3967,14800.0
2014-05-16 13:50:00,45.02,45.03,45.01,45.01,22400.0,33.4041,33.4115,33.3967,33.3967,22400.0
2014-05-16 13:55:00,45.01,45.01,45.01,45.01,18100.0,33.3967,33.3967,33.3967,33.3967,18100.0
2014-05-16 14:00:00,45.01,45.02,44.97,44.97,45300.0,33.3967,33.4041,33.367,33.367,45300.0
2014-05-16 14:05:00,44.97,44.99,44.97,44.97,18900.0,33.367,33.3818,33.367,33.367,18900.0
2014-05-16 14:10:00,44.98,45.0,44.98,44.99,20600.0,33.3744,33.3893,33.3744,33.3818,20600.0
2014-05-16 14:15:00,44.99,45.01,44.99,45.0,30300.0,33.3818,33.3967,33.3818,33.3893,30300.0
2014-05-16 14:20:00,45.0,45.03,45.0,45.03,36100.0,33.3893,33.4115,33.3893,33.4115,36100.0
2014-05-16 14:25:00,45.02,45.06,45.02,45.05,48200.0,33.4041,33.4338,33.4041,33.4264,48200.0
2014-05-16 14:30:00,45.05,45.07,45.04,45.06,15200.0,33.4264,33.4412,33.4189,33.4338,15200.0
2014-05-16 14:35:00,45.07,45.11,45.07,45.09,51500.0,33.4412,33.4709,33.4412,33.456,51500.0
2014-05-16 14:40:00,45.09,45.12,45.09,45.1,80700.0,33.456,33.4783,33.456,33.4635,80700.0
2014-05-16 14:45:00,45.11,45.12,45.08,45.09,37500.0,33.4709,33.4783,33.4486,33.456,37500.0
2014-05-16 14:50:00,45.08,45.09,45.08,45.08,25900.0,33.4486,33.456,33.4486,33.4486,25900.0
2014-05-16 14:55:00,45.08,45.18,45.08,45.17,82100.0,33.4486,33.5228,33.4486,33.5154,82100.0
2014-05-16 15:00:00,45.18,45.22,45.17,45.22,55200.0,33.5228,33.5525,33.5154,33.5525,55200.0
2014-05-16 15:05:00,45.22,45.22,45.2,45.21,51300.0,33.5525,33.5525,33.5377,33.5451,51300.0
2014-05-16 15:10:00,45.21,45.22,45.2,45.21,146400.0,33.5451,33.5525,33.5377,33.5451,146400.0
2014-05-16 15:15:00,45.21,45.22,45.17,45.18,56900.0,33.5451,33.5525,33.5154,33.5228,56900.0
2014-05-16 15:20:00,45.17,45.18,45.12,45.13,81200.0,33.5154,33.5228,33.4783,33.4857,81200.0
2014-05-16 15:25:00,45.13,45.13,45.12,45.13,41000.0,33.4857,33.4857,33.4783,33.4857,41000.0
2014-05-16 15:30:00,45.12,45.13,45.12,45.13,115800.0,33.4783,33.4857,33.4783,33.4857,115800.0
2014-05-16 15:35:00,45.13,45.14,45.12,45.12,116900.0,33.4857,33.4931,33.4783,33.4783,116900.0
2014-05-16 15:40:00,45.12,45.13,45.12,45.12,50700.0,33.4783,33.4857,33.4783,33.4783,50700.0
2014-05-16 15:45:00,45.12,45.13,45.11,45.12,96300.0,33.4783,33.4857,33.4709,33.4783,96300.0
2014-05-16 15:50:00,45.11,45.12,45.05,45.05,305500.0,33.4709,33.4783,33.4264,33.4264,305500.0
2014-05-16 15:55:00,45.06,45.09,44.99,45.0,680500.0,33.4338,33.456,33.3818,33.3893,680500.0
2014-05-19 09:30:00,45.21,45.69,45.13,45.59,168200.0,33.5451,33.9012,33.4857,33.827,168200.0
2014-05-19 09:35:00,45.59,45.6,45.36,45.39,112300.0,33.827,33.8345,33.6564,33.6786,112300.0
2014-05-19 09:40:00,45.38,45.54,45.36,45.44,82700.0,33.6712,33.7899,33.6564,33.7157,82700.0
2014-05-19 09:45:00,45.45,45.57,45.41,45.55,89700.0,33.7232,33.8122,33.6935,33.7974,89700.0
2014-05-19 09:50:00,45.56,45.59,45.51,45.51,68300.0,33.8048,33.827,33.7677,33.7677,68300.0
2014-05-19 09:55:00,45.51,45.51,45.47,45.5,58300.0,33.7677,33.7677,33.738,33.7603,58300.0
2014-05-19 10:00:00,45.5,45.52,45.44,45.48,109200.0,33.7603,33.7751,33.7157,33.7454,109200.0
2014-05-19 10:05:00,45.49,45.55,45.44,45.54,79500.0,33.7528,33.7974,33.7157,33.7899,79500.0
2014-05-19 10:10:00,45.56,45.56,45.5,45.53,84100.0,33.8048,33.8048,33.7603,33.7825,84100.0
2014-05-19 10:15:00,45.53,45.54,45.5,45.53,60800.0,33.7825,33.7899,33.7603,33.7825,60800.0
2014-05-19 10:20:00,45.52,45.62,45.52,45.61,91600.0,33.7751,33.8493,33.7751,33.8419,91600.0
2014-05-19 10:25:00,45.61,45.65,45.59,45.65,72500.0,33.8419,33.8716,33.827,33.8716,72500.0
2014-05-19 10:30:00,45.65,45.67,45.59,45.64,49300.0,33.8716,33.8864,33.827,33.8641,49300.0
2014-05-19 10:35:00,45.64,45.7,45.64,45.7,57600.0,33.8641,33.9087,33.8641,33.9087,57600.0
2014-05-19 10:40:00,45.7,45.83,45.69,45.83,53300.0,33.9087,34.0051,33.9012,34.0051,53300.0
2014-05-19 10:45:00,45.82,45.83,45.73,45.75,50000.0,33.9977,34.0051,33.9309,33.9458,50000.0
2014-05-19 10:50:00,45.75,45.77,45.74,45.75,28300.0,33.9458,33.9606,33.9383,33.9458,28300.0
2014-05-19 10:55:00,45.76,45.81,45.75,45.79,43200.0,33.9532,33.9903,33.9458,33.9754,43200.0
2014-05-19 11:00:00,45.79,45.79,45.74,45.77,55800.0,33.9754,33.9754,33.9383,33.9606,55800.0
2014-05-19 11:05:00,45.77,45.77,45.71,45.73,32800.0,33.9606,33.9606,33.9161,33.9309,32800.0
2014-05-19 11:10:00,45.73,45.78,45.72,45.75,91100.0,33.9309,33.968,33.9235,33.9458,91100.0
2014-05-19 11:15:00,45.75,45.78,45.73,45.73,55300.0,33.9458,33.968,33.9309,33.9309,55300.0
2014-05-19 11:20:00,45.74,45.75,45.71,45.74,42100.0,33.9383,33.9458,33.9161,33.9383,42100.0
2014-05-19 11:25:00,45.74,45.78,45.69,45.7,45000.0,33.9383,33.968,33.9012,33.9087,45000.0
2014-05-19 11:30:00,45.7,45.73,45.69,45.71,33700.0,33.9087,33.9309,33.9012,33.9161,33700.0
2014-05-19 11:35:00,45.7,45.72,45.68,45.71,25500.0,33.9087,33.9235,33.8938,33.9161,25500.0
2014-05-19 11:40:00,45.71,45.73,45.71,45.72,29400.0,33.9161,33.9309,33.9161,33.9235,29400.0
2014-05-19 11:45:00,45.72,45.73,45.7,45.73,35200.0,33.9235,33.9309,33.9087,33.9309,35200.0
2014-05-19 11:50:00,45.73,45.73,45.71,45.72,13500.0,33.9309,33.9309,33.9161,33.9235,13500.0
2014-05-19 11:55:00,45.72,45.73,45.71,45.71,22900.0,33.9235,33.9309,33.9161,33.9161,22900.0
2014-05-19 12:00:00,45.72,45.74,45.71,45.71,28000.0,33.9235,33.9383,33.9161,33.9161,28000.0
2014-05-19 12:05:00,45.71,45.75,45.71,45.75,15800.0,33.9161,33.9458,33.9161,33.9458,15800.0
2014-05-19 12:10:00,45.74,45.75,45.73,45.73,20900.0,33.9383,33.9458,33.9309,33.9309,20900.0
2014-05-19 12:15:00,45.74,45.74,45.73,45.74,16600.0,33.9383,33.9383,33.9309,33.9383,16600.0
2014-05-19 12:20:00,45.74,45.75,45.72,45.75,20200.0,33.9383,33.9458,33.9235,33.9458,20200.0
2014-05-19 12:25:00,45.75,45.75,45.67,45.69,53200.0,33.9458,33.9458,33.8864,33.9012,53200.0
2014-05-19 12:30:00,45.69,45.7,45.63,45.66,44200.0,33.9012,33.9087,33.8567,33.879,44200.0
2014-05-19 12:35:00,45.65,45.69,45.65,45.66,21400.0,33.8716,33.9012,33.8716,33.879,21400.0
2014-05-19 12:40:00,45.66,45.66,45.61,45.62,68100.0,33.879,33.879,33.8419,33.8493,68100.0
2014-05-19 12:45:00,45.63,45.65,45.63,45.63,18300.0,33.8567,33.8716,33.8567,33.8567,18300.0
2014-05-19 12:50:00,45.64,45.65,45.61,45.63,54700.0,33.8641,33.8716,33.8419,33.8567,54700.0
2014-05-19 12:55:00,45.63,45.63,45.6,45.61,33600.0,33.8567,33.8567,33.8345,33.8419,33600.0
2014-05-19 13:00:00,45.61,45.61,45.6,45.61,39400.0,33.8419,33.8419,33.8345,33.8419,39400.0
2014-05-19 13:05:00,45.61,45.61,45.6,45.61,18300.0,33.8419,33.8419,33.8345,33.8419,18300.0
2014-05-19 13:10:00,45.6,45.61,45.6,45.61,25800.0,33.8345,33.8419,33.8345,33.8419,25800.0
2014-05-19 13:15:00,45.61,45.61,45.6,45.61,30300.0,33.8419,33.8419,33.8345,33.8419,30300.0
2014-05-19 13:20:00,45.6,45.62,45.58,45.61,22700.0,33.8345,33.8493,33.8196,33.8419,22700.0
2014-05-19 13:25:00,45.61,45.62,45.55,45.57,33000.0,33.8419,33.8493,33.7974,33.8122,33000.0
2014-05-19 13:30:00,45.57,45.59,45.55,45.55,23800.0,33.8122,33.827,33.7974,33.7974,23800.0
2014-05-19 13:35:00,45.55,45.57,45.55,45.55,48300.0,33.7974,33.8122,33.7974,33.7974,48300.0
2014-05-19 13:40:00,45.56,45.58,45.55,45.57,44100.0,33.8048,33.8196,33.7974,33.8122,44100.0
2014-05-19 13:45:00,45.57,45.58,45.56,45.58,24400.0,33.8122,33.8196,33.8048,33.8196,24400.0
2014-05-19 13:50:00,45.58,45.58,45.56,45.57,19400.0,33.8196,33.8196,33.8048,33.8122,19400.0
2014-05-19 13:55:00,45.57,45.58,45.55,45.56,39400.0,33.8122,33.8196,33.7974,33.8048,39400.0
2014-05-19 14:00:00,45.56,45.57,45.55,45.55,33900.0,33.8048,33.8122,33.7974,33.7974,33900.0
2014-05-19 14:05:00,45.54,45.55,45.53,45.53,20300.0,33.7899,33.7974,33.7825,33.7825,20300.0
2014-05-19 14:10:00,45.53,45.54,45.53,45.53,16000.0,33.7825,33.7899,33.7825,33.7825,16000.0
2014-05-19 14:15:00,45.53,45.54,45.5,45.51,41900.0,33.7825,33.7899,33.7603,33.7677,41900.0
2014-05-19 14:20:00,45.51,45.51,45.5,45.51,20800.0,33.7677,33.7677,33.7603,33.7677,20800.0
2014-05-19 14:25:00,45.52,45.52,45.5,45.52,28600.0,33.7751,33.7751,33.7603,33.7751,28600.0
2014-05-19 14:30:00,45.52,45.52,45.5,45.52,46300.0,33.7751,33.7751,33.7603,33.7751,46300.0
2014-05-19 14:35:00,45.52,45.55,45.52,45.54,28600.0,33.7751,33.7974,33.7751,33.7899,28600.0
2014-05-19 14:40:00,45.54,45.55,45.52,45.53,29300.0,33.7899,33.7974,33.7751,33.7825,29300.0
2014-05-19 14:45:00,45.53,45.54,45.52,45.54,17700.0,33.7825,33.7899,33.7751,33.7899,17700.0
2014-05-19 14:50:00,45.53,45.58,45.53,45.57,27000.0,33.7825,33.8196,33.7825,33.8122,27000.0
2014-05-19 14:55:00,45.58,45.58,45.56,45.56,44400.0,33.8196,33.8196,33.8048,33.8048,44400.0
2014-05-19 15:00:00,45.57,45.58,45.57,45.58,26400.0,33.8122,33.8196,33.8122,33.8196,26400.0
2014-05-19 15:05:00,45.57,45.61,45.57,45.59,39000.0,33.8122,33.8419,33.8122,33.827,39000.0
2014-05-19 15:10:00,45.6,45.6,45.57,45.57,31000.0,33.8345,33.8345,33.8122,33.8122,31000.0
2014-05-19 15:15:00,45.57,45.58,45.55,45.57,61800.0,33.8122,33.8196,33.7974,33.8122,61800.0
2014-05-19 15:20:00,45.57,45.57,45.56,45.56,41100.0,33.8122,33.8122,33.8048,33.8048,41100.0
2014-05-19 15:25:00,45.57,45.58,45.56,45.57,67800.0,33.8122,33.8196,33.8048,33.8122,67800.0
2014-05-19 15:30:00,45.57,45.66,45.57,45.66,55300.0,33.8122,33.879,33.8122,33.879,55300.0
2014-05-19 15:35:00,45.66,45.66,45.64,45.65,50900.0,33.879,33.879,33.8641,33.8716,50900.0
2014-05-19 15:40:00,45.65,45.67,45.64,45.65,136500.0,33.8716,33.8864,33.8641,33.8716,136500.0
2014-05-19 15:45:00,45.65,45.65,45.62,45.62,88800.0,33.8716,33.8716,33.8493,33.8493,88800.0
2014-05-19 15:50:00,45.63,45.67,45.62,45.66,155300.0,33.8567,33.8864,33.8493,33.879,155300.0
2014-05-19 15:55:00,45.65,45.66,45.58,45.6,281500.0,33.8716,33.879,33.8196,33.8345,281500.0
2014-05-20 09:30:00,45.42,45.81,45.41,45.7,118900.0,33.7009,33.9903,33.6935,33.9087,118900.0
2014-05-20 09:35:00,45.67,45.69,45.47,45.55,131800.0,33.8864,33.9012,33.738,33.7974,131800.0
2014-05-20 09:40:00,45.57,45.57,45.41,45.46,48500.0,33.8122,33.8122,33.6935,33.7306,48500.0
2014-05-20 09:45:00,45.46,45.58,45.46,45.51,40800.0,33.7306,33.8196,33.7306,33.7677,40800.0
2014-05-20 09:50:00,45.51,45.58,45.48,45.51,36000.0,33.7677,33.8196,33.7454,33.7677,36000.0
2014-05-20 09:55:00,45.51,45.57,45.5,45.54,46000.0,33.7677,33.8122,33.7603,33.7899,46000.0
2014-05-20 10:00:00,45.55,45.61,45.53,45.58,57700.0,33.7974,33.8419,33.7825,33.8196,57700.0
2014-05-20 10:05:00,45.59,45.59,45.52,45.55,42400.0,33.827,33.827,33.7751,33.7974,42400.0
2014-05-20 10:10:00,45.55,45.62,45.55,45.59,66800.0,33.7974,33.8493,33.7974,33.827,66800.0
2014-05-20 10:15:00,45.59,45.65,45.56,45.57,43700.0,33.827,33.8716,33.8048,33.8122,43700.0
2014-05-20 10:20:00,45.58,45.61,45.54,45.55,48600.0,33.8196,33.8419,33.7899,33.7974,48600.0
2014-05-20 10:25:00,45.56,45.58,45.51,45.53,36300.0,33.8048,33.8196,33.7677,33.7825,36300.0
2014-05-20 10:30:00,45.52,45.57,45.52,45.56,38000.0,33.7751,33.8122,33.7751,33.8048,38000.0
2014-05-20 10:35:00,45.56,45.64,45.56,45.59,147900.0,33.8048,33.8641,33.8048,33.827,147900.0
2014-05-20 10:40:00,45.59,45.63,45.57,45.63,38000.0,33.827,33.8567,33.8122,33.8567,38000.0
2014-05-20 10:45:00,45.63,45.66,45.59,45.65,24200.0,33.8567,33.879,33.827,33.8716,24200.0
2014-05-20 10:50:00,45.65,45.67,45.63,45.66,16200.0,33.8716,33.8864,33.8567,33.879,16200.0
2014-05-20 10:55:00,45.65,45.78,45.65,45.77,23900.0,33.8716,33.968,33.8716,33.9606,23900.0
2014-05-20 11:00:00,45.77,45.78,45.73,45.76,39200.0,33.9606,33.968,33.9309,33.9532,39200.0
2014-05-20 11:05:00,45.75,45.75,45.72,45.74,23400.0,33.9458,33.9458,33.9235,33.9383,23400.0
2014-05-20 11:10:00,45.73,45.75,45.73,45.75,18000.0,33.9309,33.9458,33.9309,33.9458,18000.0
2014-05-20 11:15:00,45.76,45.78,45.73,45.73,27500.0,33.9532,33.968,33.9309,33.9309,27500.0
2014-05-20 11:20:00,45.74,45.74,45.7,45.72,17400.0,33.9383,33.9383,33.9087,33.9235,17400.0
2014-05-20 11:25:00,45.73,45.75,45.7,45.71,21200.0,33.9309,33.9458,33.9087,33.9161,21200.0
2014-05-20 11:30:00,45.71,45.75,45.71,45.72,23200.0,33.9161,33.9458,33.9161,33.9235,23200.0
2014-05-20 11:35:00,45.71,45.77,45.71,45.73,16300.0,33.9161,33.9606,33.9161,33.9309,16300.0
2014-05-20 11:40:00,45.73,45.8,45.73,45.78,31900.0,33.9309,33.9828,33.9309,33.968,31900.0
2014-05-20 11:45:00,45.78,45.83,45.78,45.81,55600.0,33.968,34.0051,33.968,33.9903,55600.0
2014-05-20 11:50:00,45.8,45.81,45.77,45.79,36200.0,33.9828,33.9903,33.9606,33.9754,36200.0
2014-05-20 11:55:00,45.79,45.83,45.79,45.8,38500.0,33.9754,34.0051,33.9754,33.9828,38500.0
2014-05-20 12:00:00,45.8,45.8,45.63,45.65,45100.0,33.9828,33.9828,33.8567,33.8716,45100.0
2014-05-20 12:05:00,45.65,45.68,45.61,45.66,26000.0,33.8716,33.8938,33.8419,33.879,26000.0
2014-05-20 12:10:00,45.66,45.66,45.6,45.63,67600.0,33.879,33.879,33.8345,33.8567,67600.0
2014-05-20 12:15:00,45.62,45.67,45.6,45.65,32800.0,33.8493,33.8864,33.8345,33.8716,32800.0
2014-05-20 12:20:00,45.66,45.7,45.66,45.68,22600.0,33.879,33.9087,33.879,33.8938,22600.0
2014-05-20 12:25:00,45.68,45.7,45.64,45.66,26300.0,33.8938,33.9087,33.8641,33.879,26300.0
2014-05-20 12:30:00,45.66,45.66,45.6,45.6,26300.0,33.879,33.879,33.8345,33.8345,26300.0
2014-05-20 12:35:00,45.6,45.61,45.57,45.58,26200.0,33.8345,33.8419,33.8122,33.8196,26200.0
2014-05-20 12:40:00,45.58,45.63,45.56,45.63,52400.0,33.8196,33.8567,33.8048,33.8567,52400.0
2014-05-20 12:45:00,45.62,45.62,45.58,45.6,99500.0,33.8493,33.8493,33.8196,33.8345,99500.0
2014-05-20 12:50:00,45.61,45.63,45.59,45.62,35200.0,33.8419,33.8567,33.827,33.8493,35200.0
2014-05-20 12:55:00,45.6,45.63,45.59,45.6,59600.0,33.8345,33.8567,33.827,33.8345,59600.0
2014-05-20 13:00:00,45.6,45.62,45.57,45.6,45200.0,33.8345,33.8493,33.8122,33.8345,45200.0
2014-05-20 13:05:00,45.6,45.61,45.56,45.56,13100.0,33.8345,33.8419,33.8048,33.8048,13100.0
2014-05-20 13:10:00,45.56,45.56,45.5,45.5,32100.0,33.8048,33.8048,33.7603,33.7603,32100.0
2014-05-20 13:15:00,45.5,45.5,45.46,45.46,36900.0,33.7603,33.7603,33.7306,33.7306,36900.0
2014-05-20 13:20:00,45.46,45.49,45.45,45.49,33900.0,33.7306,33.7528,33.7232,33.7528,33900.0
2014-05-20 13:25:00,45.49,45.53,45.47,45.53,24700.0,33.7528,33.7825,33.738,33.7825,24700.0
2014-05-20 13:30:00,45.53,45.55,45.51,45.54,16000.0,33.7825,33.7974,33.7677,33.7899,16000.0
2014-05-20 13:35:00,45.53,45.53,45.48,45.5,28300.0,33.7825,33.7825,33.7454,33.7603,28300.0
2014-05-20 13:40:00,45.49,45.49,45.39,45.41,41200.0,33.7528,33.7528,33.6786,33.6935,41200.0
2014-05-20 13:45:00,45.41,45.42,45.38,45.4,62400.0,33.6935,33.7009,33.6712,33.6861,62400.0
2014-05-20 13:50:00,45.4,45.44,45.39,45.44,54300.0,33.6861,33.7157,33.6786,33.7157,54300.0
2014-05-20 13:55:00,45.44,45.45,45.4,45.4,28500.0,33.7157,33.7232,33.6861,33.6861,28500.0
2014-05-20 14:00:00,45.4,45.46,45.4,45.46,30100.0,33.6861,33.7306,33.6861,33.7306,30100.0
2014-05-20 14:05:00,45.46,45.5,45.46,45.48,38700.0,33.7306,33.7603,33.7306,33.7454,38700.0
2014-05-20 14:10:00,45.49,45.55,45.49,45.52,64900.0,33.7528,33.7974,33.7528,33.7751,64900.0
2014-05-20 14:15:00,45.53,45.55,45.5,45.55,24700.0,33.7825,33.7974,33.7603,33.7974,24700.0
2014-05-20 14:20:00,45.55,45.56,45.53,45.55,16800.0,33.7974,33.8048,33.7825,33.7974,16800.0
2014-05-20 14:25:00,45.54,45.54,45.51,45.53,16000.0,33.7899,33.7899,33.7677,33.7825,16000.0
2014-05-20 14:30:00,45.52,45.53,45.5,45.53,35200.0,33.7751,33.7825,33.7603,33.7825,35200.0
2014-05-20 14:35:00,45.52,45.54,45.49,45.5,56500.0,33.7751,33.7899,33.7528,33.7603,56500.0
2014-05-20 14:40:00,45.5,45.54,45.49,45.51,42600.0,33.7603,33.7899,33.7528,33.7677,42600.0
2014-05-20 14:45:00,45.52,45.54,45.51,45.54,28600.0,33.7751,33.7899,33.7677,33.7899,28600.0
2014-05-20 14:50:00,45.53,45.54,45.51,45.52,35800.0,33.7825,33.7899,33.7677,33.7751,35800.0
2014-05-20 14:55:00,45.52,45.54,45.51,45.53,25800.0,33.7751,33.7899,33.7677,33.7825,25800.0
2014-05-20 15:00:00,45.53,45.59,45.53,45.59,52000.0,33.7825,33.827,33.7825,33.827,52000.0
2014-05-20 15:05:00,45.59,45.62,45.59,45.61,33700.0,33.827,33.8493,33.827,33.8419,33700.0
2014-05-20 15:10:00,45.61,45.63,45.61,45.62,43200.0,33.8419,33.8567,33.8419,33.8493,43200.0
2014-05-20 15:15:00,45.62,45.66,45.62,45.66,35700.0,33.8493,33.879,33.8493,33.879,35700.0
2014-05-20 15:20:00,45.65,45.66,45.64,45.65,56200.0,33.8716,33.879,33.8641,33.8716,56200.0
2014-05-20 15:25:00,45.65,45.68,45.64,45.66,79800.0,33.8716,33.8938,33.8641,33.879,79800.0
2014-05-20 15:30:00,45.66,45.68,45.66,45.67,59300.0,33.879,33.8938,33.879,33.8864,59300.0
2014-05-20 15:35:00,45.66,45.75,45.66,45.73,81700.0,33.879,33.9458,33.879,33.9309,81700.0
2014-05-20 15:40:00,45.74,45.75,45.73,45.74,40200.0,33.9383,33.9458,33.9309,33.9383,40200.0
2014-05-20 15:45:00,45.75,45.76,45.72,45.73,111200.0,33.9458,33.9532,33.9235,33.9309,111200.0
2014-05-20 15:50:00,45.73,45.75,45.73,45.74,106500.0,33.9309,33.9458,33.9309,33.9383,106500.0
2014-05-20 15:55:00,45.75,45.75,45.69,45.71,275500.0,33.9458,33.9458,33.9012,33.9161,275500.0
2014-05-21 09:30:00,45.94,45.95,45.81,45.81,53500.0,34.0867,34.0941,33.9903,33.9903,53500.0
2014-05-21 09:35:00,45.83,45.94,45.83,45.84,71000.0,34.0051,34.0867,34.0051,34.0125,71000.0
2014-05-21 09:40:00,45.85,45.86,45.68,45.72,68600.0,34.0199,34.0274,33.8938,33.9235,68600.0
2014-05-21 09:45:00,45.72,45.74,45.66,45.67,73600.0,33.9235,33.9383,33.879,33.8864,73600.0
2014-05-21 09:50:00,45.66,45.75,45.64,45.72,78800.0,33.879,33.9458,33.8641,33.9235,78800.0
2014-05-21 09:55:00,45.73,45.73,45.64,45.71,84700.0,33.9309,33.9309,33.8641,33.9161,84700.0
2014-05-21 10:00:00,45.71,45.71,45.6,45.61,83300.0,33.9161,33.9161,33.8345,33.8419,83300.0
2014-05-21 10:05:00,45.61,45.65,45.6,45.6,49400.0,33.8419,33.8716,33.8345,33.8345,49400.0
2014-05-21 10:10:00,45.61,45.66,45.55,45.65,141300.0,33.8419,33.879,33.7974,33.8716,141300.0
2014-05-21 10:15:00,45.65,45.65,45.59,45.61,25000.0,33.8716,33.8716,33.827,33.8419,25000.0
2014-05-21 10:20:00,45.61,45.61,45.54,45.55,36900.0,33.8419,33.8419,33.7899,33.7974,36900.0
2014-05-21 10:25:00,45.55,45.59,45.54,45.58,16400.0,33.7974,33.827,33.7899,33.8196,16400.0
2014-05-21 10:30:00,45.59,45.68,45.59,45.67,42700.0,33.827,33.8938,33.827,33.8864,42700.0
2014-05-21 10:35:00,45.66,45.69,45.65,45.67,37400.0,33.879,33.9012,33.8716,33.8864,37400.0
2014-05-21 10:40:00,45.67,45.67,45.64,45.66,11600.0,33.8864,33.8864,33.8641,33.879,11600.0
2014-05-21 10:45:00,45.66,45.67,45.61,45.61,52700.0,33.879,33.8864,33.8419,33.8419,52700.0
2014-05-21 10:50:00,45.62,45.66,45.6,45.66,21500.0,33.8493,33.879,33.8345,33.879,21500.0
2014-05-21 10:55:00,45.67,45.72,45.62,45.62,86300.0,33.8864,33.9235,33.8493,33.8493,86300.0
2014-05-21 11:00:00,45.61,45.62,45.58,45.59,19600.0,33.8419,33.8493,33.8196,33.827,19600.0
2014-05-21 11:05:00,45.58,45.6,45.57,45.58,48900.0,33.8196,33.8345,33.8122,33.8196,48900.0
2014-05-21 11:10:00,45.58,45.61,45.56,45.57,27100.0,33.8196,33.8419,33.8048,33.8122,27100.0
2014-05-21 11:15:00,45.58,45.59,45.54,45.55,59900.0,33.8196,33.827,33.7899,33.7974,59900.0
2014-05-21 11:20:00,45.55,45.58,45.54,45.54,28800.0,33.7974,33.8196,33.7899,33.7899,28800.0
2014-05-21 11:25:00,45.54,45.55,45.43,45.45,50900.0,33.7899,33.7974,33.7083,33.7232,50900.0
2014-05-21 11:30:00,45.45,45.49,45.45,45.47,32900.0,33.7232,33.7528,33.7232,33.738,32900.0
2014-05-21 11:35:00,45.46,45.46,45.43,45.44,42100.0,33.7306,33.7306,33.7083,33.7157,42100.0
2014-05-21 11:40:00,45.45,45.46,45.4,45.42,19100.0,33.7232,33.7306,33.6861,33.7009,19100.0
2014-05-21 11:45:00,45.42,45.42,45.4,45.4,37300.0,33.7009,33.7009,33.6861,33.6861,37300.0
2014-05-21 11:50:00,45.4,45.47,45.4,45.47,21900.0,33.6861,33.738,33.6861,33.738,21900.0
2014-05-21 11:55:00,45.46,45.51,45.46,45.5,31300.0,33.7306,33.7677,33.7306,33.7603,31300.0
2014-05-21 12:00:00,45.5,45.51,45.48,45.48,16500.0,33.7603,33.7677,33.7454,33.7454,16500.0
2014-05-21 12:05:00,45.48,45.48,45.42,45.42,20000.0,33.7454,33.7454,33.7009,33.7009,20000.0
2014-05-21 12:10:00,45.41,45.45,45.4,45.44,28000.0,33.6935,33.7232,33.6861,33.7157,28000.0
2014-05-21 12:15:00,45.44,45.45,45.43,45.44,10200.0,33.7157,33.7232,33.7083,33.7157,10200.0
2014-05-21 12:20:00,45.44,45.44,45.43,45.43,17500.0,33.7157,33.7157,33.7083,33.7083,17500.0
2014-05-21 12:25:00,45.44,45.47,45.43,45.46,22200.0,33.7157,33.738,33.7083,33.7306,22200.0
2014-05-21 12:30:00,45.47,45.49,45.47,45.47,22800.0,33.738,33.7528,33.738,33.738,22800.0
2014-05-21 12:35:00,45.47,45.48,45.46,45.48,22800.0,33.738,33.7454,33.7306,33.7454,22800.0
2014-05-21 12:40:00,45.49,45.5,45.48,45.49,14300.0,33.7528,33.7603,33.7454,33.7528,14300.0
2014-05-21 12:45:00,45.48,45.48,45.43,45.45,47000.0,33.7454,33.7454,33.7083,33.7232,47000.0
2014-05-21 12:50:00,45.45,45.49,45.45,45.48,14500.0,33.7232,33.7528,33.7232,33.7454,14500.0
2014-05-21 12:55:00,45.48,45.48,45.44,45.44,14700.0,33.7454,33.7454,33.7157,33.7157,14700.0
2014-05-21 13:00:00,45.45,45.47,45.44,45.47,24300.0,33.7232,33.738,33.7157,33.738,24300.0
2014-05-21 13:05:00,45.47,45.49,45.46,45.49,19600.0,33.738,33.7528,33.7306,33.7528,19600.0
2014-05-21 13:10:00,45.49,45.52,45.49,45.5,67600.0,33.7528,33.7751,33.7528,33.7603,67600.0
2014-05-21 13:15:00,45.49,45.51,45.49,45.51,34600.0,33.7528,33.7677,33.7528,33.7677,34600.0
2014-05-21 13:20:00,45.51,45.51,45.49,45.49,13200.0,33.7677,33.7677,33.7528,33.7528,13200.0
2014-05-21 13:25:00,45.5,45.5,45.45,45.46,31300.0,33.7603,33.7603,33.7232,33.7306,31300.0
2014-05-21 13:30:00,45.46,45.46,45.44,45.45,22300.0,33.7306,33.7306,33.7157,33.7232,22300.0
2014-05-21 13:35:00,45.45,45.46,45.43,45.45,12000.0,33.7232,33.7306,33.7083,33.7232,12000.0
2014-05-21 13:40:00,45.45,45.47,45.45,45.47,15700.0,33.7232,33.738,33.7232,33.738,15700.0
2014-05-21 13:45:00,45.46,45.48,45.45,45.46,25000.0,33.7306,33.7454,33.7232,33.7306,25000.0
2014-05-21 13:50:00,45.46,45.48,45.45,45.47,24400.0,33.7306,33.7454,33.7232,33.738,24400.0
2014-05-21 13:55:00,45.48,45.48,45.47,45.47,5300.0,33.7454,33.7454,33.738,33.738,5300.0
2014-05-21 14:00:00,45.47,45.5,45.43,45.5,113000.0,33.738,33.7603,33.7083,33.7603,113000.0
2014-05-21 14:05:00,45.5,45.52,45.41,45.42,78900.0,33.7603,33.7751,33.6935,33.7009,78900.0
2014-05-21 14:10:00,45.42,45.43,45.35,45.38,34600.0,33.7009,33.7083,33.649,33.6712,34600.0
2014-05-21 14:15:00,45.39,45.42,45.37,45.41,27100.0,33.6786,33.7009,33.6638,33.6935,27100.0
2014-05-21 14:20:00,45.41,45.45,45.4,45.42,36300.0,33.6935,33.7232,33.6861,33.7009,36300.0
2014-05-21 14:25:00,45.42,45.44,45.4,45.42,23000.0,33.7009,33.7157,33.6861,33.7009,23000.0
2014-05-21 14:30:00,45.42,45.44,45.41,45.44,39000.0,33.7009,33.7157,33.6935,33.7157,39000.0
2014-05-21 14:35:00,45.45,45.51,45.44,45.51,36800.0,33.7232,33.7677,33.7157,33.7677,36800.0
2014-05-21 14:40:00,45.51,45.55,45.51,45.53,51300.0,33.7677,33.7974,33.7677,33.7825,51300.0
2014-05-21 14:45:00,45.52,45.53,45.49,45.5,62000.0,33.7751,33.7825,33.7528,33.7603,62000.0
2014-05-21 14:50:00,45.51,45.51,45.5,45.5,22200.0,33.7677,33.7677,33.7603,33.7603,22200.0
2014-05-21 14:55:00,45.51,45.54,45.51,45.52,52400.0,33.7677,33.7899,33.7677,33.7751,52400.0
2014-05-21 15:00:00,45.52,45.55,45.51,45.55,21800.0,33.7751,33.7974,33.7677,33.7974,21800.0
2014-05-21 15:05:00,45.55,45.55,45.53,45.55,34100.0,33.7974,33.7974,33.7825,33.7974,34100.0
2014-05-21 15:10:00,45.56,45.61,45.56,45.6,48200.0,33.8048,33.8419,33.8048,33.8345,48200.0
2014-05-21 15:15:00,45.61,45.65,45.6,45.63,43300.0,33.8419,33.8716,33.8345,33.8567,43300.0
2014-05-21 15:20:00,45.64,45.64,45.61,45.61,68100.0,33.8641,33.8641,33.8419,33.8419,68100.0
2014-05-21 15:25:00,45.61,45.61,45.59,45.6,35800.0,33.8419,33.8419,33.827,33.8345,35800.0
2014-05-21 15:30:00,45.6,45.61,45.58,45.58,40700.0,33.8345,33.8419,33.8196,33.8196,40700.0
2014-05-21 15:35:00,45.57,45.59,45.57,45.58,21400.0,33.8122,33.827,33.8122,33.8196,21400.0
2014-05-21 15:40:00,45.57,45.6,45.57,45.57,68700.0,33.8122,33.8345,33.8122,33.8122,68700.0
2014-05-21 15:45:00,45.58,45.58,45.56,45.57,68000.0,33.8196,33.8196,33.8048,33.8122,68000.0
2014-05-21 15:50:00,45.56,45.63,45.56,45.63,121200.0,33.8048,33.8567,33.8048,33.8567,121200.0
2014-05-21 15:55:00,45.63,45.67,45.61,45.65,248200.0,33.8567,33.8864,33.8419,33.8716,248200.0
2014-05-22 09:30:00,45.74,45.92,45.62,45.87,111300.0,33.9383,34.0719,33.8493,34.0348,111300.0
2014-05-22 09:35:00,45.89,45.89,45.81,45.85,40300.0,34.0496,34.0496,33.9903,34.0199,40300.0
2014-05-22 09:40:00,45.84,45.87,45.78,45.85,28500.0,34.0125,34.0348,33.968,34.0199,28500.0
2014-05-22 09:45:00,45.85,45.93,45.84,45.91,42700.0,34.0199,34.0793,34.0125,34.0645,42700.0
2014-05-22 09:50:00,45.92,46.0,45.91,46.0,49000.0,34.0719,34.1312,34.0645,34.1312,49000.0
2014-05-22 09:55:00,46.0,46.06,45.99,46.02,61500.0,34.1312,34.1758,34.1238,34.1461,61500.0
2014-05-22 10:00:00,46.02,46.03,45.97,45.98,37100.0,34.1461,34.1535,34.109,34.1164,37100.0
2014-05-22 10:05:00,45.96,45.98,45.9,45.97,36400.0,34.1016,34.1164,34.057,34.109,36400.0
2014-05-22 10:10:00,45.98,46.02,45.98,45.99,36200.0,34.1164,34.1461,34.1164,34.1238,36200.0
2014-05-22 10:15:00,46.0,46.04,45.98,46.0,27400.0,34.1312,34.1609,34.1164,34.1312,27400.0
2014-05-22 10:20:00,46.0,46.01,45.95,45.99,35100.0,34.1312,34.1387,34.0941,34.1238,35100.0
2014-05-22 10:25:00,46.0,46.01,45.95,45.95,25000.0,34.1312,34.1387,34.0941,34.0941,25000.0
2014-05-22 10:30:00,45.96,46.01,45.96,45.97,34800.0,34.1016,34.1387,34.1016,34.109,34800.0
2014-05-22 10:35:00,45.97,46.04,45.97,46.04,33800.0,34.109,34.1609,34.109,34.1609,33800.0
2014-05-22 10:40:00,46.03,46.05,46.0,46.05,17400.0,34.1535,34.1683,34.1312,34.1683,17400.0
2014-05-22 10:45:00,46.04,46.1,46.04,46.1,62700.0,34.1609,34.2054,34.1609,34.2054,62700.0
2014-05-22 10:50:00,46.11,46.16,46.1,46.15,32300.0,34.2129,34.25,34.2054,34.2425,32300.0
2014-05-22 10:55:00,46.15,46.18,46.15,46.18,52000.0,34.2425,34.2648,34.2425,34.2648,52000.0
2014-05-22 11:00:00,46.18,46.19,46.16,46.16,38000.0,34.2648,34.2722,34.25,34.25,38000.0
2014-05-22 11:05:00,46.17,46.2,46.17,46.19,37200.0,34.2574,34.2796,34.2574,34.2722,37200.0
2014-05-22 11:10:00,46.2,46.21,46.18,46.2,19000.0,34.2796,34.2871,34.2648,34.2796,19000.0
2014-05-22 11:15:00,46.19,46.23,46.19,46.22,30700.0,34.2722,34.3019,34.2722,34.2945,30700.0
2014-05-22 11:20:00,46.22,46.23,46.21,46.22,27100.0,34.2945,34.3019,34.2871,34.2945,27100.0
2014-05-22 11:25:00,46.22,46.24,46.2,46.2,17400.0,34.2945,34.3093,34.2796,34.2796,17400.0
2014-05-22 11:30:00,46.21,46.24,46.2,46.22,45600.0,34.2871,34.3093,34.2796,34.2945,45600.0
2014-05-22 11:35:00,46.21,46.22,46.19,46.19,16500.0,34.2871,34.2945,34.2722,34.2722,16500.0
2014-05-22 11:40:00,46.18,46.2,46.17,46.19,16600.0,34.2648,34.2796,34.2574,34.2722,16600.0
2014-05-22 11:45:00,46.19,46.2,46.17,46.17,15100.0,34.2722,34.2796,34.2574,34.2574,15100.0
2014-05-22 11:50:00,46.16,46.18,46.16,46.17,11600.0,34.25,34.2648,34.25,34.2574,11600.0
2014-05-22 11:55:00,46.16,46.18,46.16,46.17,20400.0,34.25,34.2648,34.25,34.2574,20400.0
2014-05-22 12:00:00,46.17,46.18,46.17,46.18,23400.0,34.2574,34.2648,34.2574,34.2648,23400.0
2014-05-22 12:05:00,46.17,46.18,46.16,46.16,27900.0,34.2574,34.2648,34.25,34.25,27900.0
2014-05-22 12:10:00,46.16,46.18,46.15,46.17,36400.0,34.25,34.2648,34.2425,34.2574,36400.0
2014-05-22 12:15:00,46.18,46.19,46.17,46.19,45400.0,34.2648,34.2722,34.2574,34.2722,45400.0
2014-05-22 12:20:00,46.18,46.21,46.18,46.21,24000.0,34.2648,34.2871,34.2648,34.2871,24000.0
2014-05-22 12:25:00,46.21,46.25,46.2,46.23,30500.0,34.2871,34.3167,34.2796,34.3019,30500.0
2014-05-22 12:30:00,46.23,46.24,46.23,46.24,16700.0,34.3019,34.3093,34.3019,34.3093,16700.0
2014-05-22 12:35:00,46.23,46.24,46.23,46.23,19700.0,34.3019,34.3093,34.3019,34.3019,19700.0
2014-05-22 12:40:00,46.23,46.26,46.23,46.24,66400.0,34.3019,34.3242,34.3019,34.3093,66400.0
2014-05-22 12:45:00,46.25,46.25,46.23,46.23,21900.0,34.3167,34.3167,34.3019,34.3019,21900.0
2014-05-22 12:50:00,46.23,46.24,46.23,46.23,34000.0,34.3019,34.3093,34.3019,34.3019,34000.0
2014-05-22 12:55:00,46.24,46.24,46.23,46.23,29400.0,34.3093,34.3093,34.3019,34.3019,29400.0
2014-05-22 13:00:00,46.23,46.23,46.19,46.21,130300.0,34.3019,34.3019,34.2722,34.2871,130300.0
2014-05-22 13:05:00,46.21,46.21,46.2,46.21,21100.0,34.2871,34.2871,34.2796,34.2871,21100.0
2014-05-22 13:10:00,46.21,46.23,46.2,46.23,53100.0,34.2871,34.3019,34.2796,34.3019,53100.0
2014-05-22 13:15:00,46.23,46.23,46.2,46.2,21800.0,34.3019,34.3019,34.2796,34.2796,21800.0
2014-05-22 13:20:00,46.2,46.21,46.17,46.17,23200.0,34.2796,34.2871,34.2574,34.2574,23200.0
2014-05-22 13:25:00,46.18,46.23,46.17,46.22,33600.0,34.2648,34.3019,34.2574,34.2945,33600.0
2014-05-22 13:30:00,46.22,46.23,46.21,46.22,8300.0,34.2945,34.3019,34.2871,34.2945,8300.0
2014-05-22 13:35:00,46.22,46.22,46.21,46.22,6400.0,34.2945,34.2945,34.2871,34.2945,6400.0
2014-05-22 13:40:00,46.22,46.22,46.21,46.22,7800.0,34.2945,34.2945,34.2871,34.2945,7800.0
2014-05-22 13:45:00,46.22,46.22,46.2,46.21,41700.0,34.2945,34.2945,34.2796,34.2871,41700.0
2014-05-22 13:50:00,46.21,46.22,46.2,46.21,21800.0,34.2871,34.2945,34.2796,34.2871,21800.0
2014-05-22 13:55:00,46.2,46.21,46.2,46.21,28700.0,34.2796,34.2871,34.2796,34.2871,28700.0
2014-05-22 14:00:00,46.2,46.21,46.2,46.21,19900.0,34.2796,34.2871,34.2796,34.2871,19900.0
2014-05-22 14:05:00,46.21,46.21,46.19,46.19,40300.0,34.2871,34.2871,34.2722,34.2722,40300.0
2014-05-22 14:10:00,46.19,46.21,46.19,46.21,47500.0,34.2722,34.2871,34.2722,34.2871,47500.0
2014-05-22 14:15:00,46.2,46.21,46.19,46.2,22600.0,34.2796,34.2871,34.2722,34.2796,22600.0
2014-05-22 14:20:00,46.2,46.2,46.19,46.2,13000.0,34.2796,34.2796,34.2722,34.2796,13000.0
2014-05-22 14:25:00,46.19,46.2,46.19,46.2,10400.0,34.2722,34.2796,34.2722,34.2796,10400.0
2014-05-22 14:30:00,46.2,46.2,46.19,46.19,44600.0,34.2796,34.2796,34.2722,34.2722,44600.0
2014-05-22 14:35:00,46.19,46.2,46.19,46.19,28800.0,34.2722,34.2796,34.2722,34.2722,28800.0
2014-05-22 14:40:00,46.2,46.24,46.19,46.24,81000.0,34.2796,34.3093,34.2722,34.3093,81000.0
2014-05-22 14:45:00,46.23,46.24,46.23,46.23,8100.0,34.3019,34.3093,34.3019,34.3019,8100.0
2014-05-22 14:50:00,46.24,46.24,46.22,46.23,40500.0,34.3093,34.3093,34.2945,34.3019,40500.0
2014-05-22 14:55:00,46.23,46.23,46.22,46.22,16300.0,34.3019,34.3019,34.2945,34.2945,16300.0
2014-05-22 15:00:00,46.22,46.23,46.22,46.23,31000.0,34.2945,34.3019,34.2945,34.3019,31000.0
2014-05-22 15:05:00,46.22,46.23,46.22,46.23,77900.0,34.2945,34.3019,34.2945,34.3019,77900.0
2014-05-22 15:10:00,46.22,46.23,46.22,46.22,21100.0,34.2945,34.3019,34.2945,34.2945,21100.0
2014-05-22 15:15:00,46.23,46.26,46.22,46.25,96400.0,34.3019,34.3242,34.2945,34.3167,96400.0
2014-05-22 15:20:00,46.26,46.26,46.25,46.26,35000.0,34.3242,34.3242,34.3167,34.3242,35000.0
2014-05-22 15:25:00,46.26,46.26,46.25,46.25,55700.0,34.3242,34.3242,34.3167,34.3167,55700.0
2014-05-22 15:30:00,46.26,46.26,46.25,46.25,82300.0,34.3242,34.3242,34.3167,34.3167,82300.0
2014-05-22 15:35:00,46.26,46.26,46.25,46.25,66200.0,34.3242,34.3242,34.3167,34.3167,66200.0
2014-05-22 15:40:00,46.25,46.26,46.25,46.26,55500.0,34.3167,34.3242,34.3167,34.3242,55500.0
2014-05-22 15:45:00,46.26,46.26,46.25,46.25,91400.0,34.3242,34.3242,34.3167,34.3167,91400.0
2014-05-22 15:50:00,46.25,46.26,46.19,46.19,198000.0,34.3167,34.3242,34.2722,34.2722,198000.0
2014-05-22 15:55:00,46.19,46.2,46.13,46.15,228700.0,34.2722,34.2796,34.2277,34.2425,228700.0
2014-05-23 09:30:00,46.08,46.14,46.0,46.1,127300.0,34.1906,34.2351,34.1312,34.2054,127300.0
2014-05-23 09:35:00,46.11,46.12,45.92,45.92,63300.0,34.2129,34.2203,34.0719,34.0719,63300.0
2014-05-23 09:40:00,45.93,46.08,45.93,46.07,88500.0,34.0793,34.1906,34.0793,34.1832,88500.0
2014-05-23 09:45:00,46.07,46.08,46.04,46.05,63500.0,34.1832,34.1906,34.1609,34.1683,63500.0
2014-05-23 09:50:00,46.04,46.08,46.01,46.08,55300.0,34.1609,34.1906,34.1387,34.1906,55300.0
2014-05-23 09:55:00,46.07,46.16,46.07,46.16,62600.0,34.1832,34.25,34.1832,34.25,62600.0
2014-05-23 10:00:00,46.17,46.23,46.11,46.2,63900.0,34.2574,34.3019,34.2129,34.2796,63900.0
2014-05-23 10:05:00,46.2,46.23,46.18,46.23,54800.0,34.2796,34.3019,34.2648,34.3019,54800.0
2014-05-23 10:10:00,46.24,46.29,46.21,46.26,62700.0,34.3093,34.3464,34.2871,34.3242,62700.0
2014-05-23 10:15:00,46.27,46.28,46.2,46.21,48000.0,34.3316,34.339,34.2796,34.2871,48000.0
2014-05-23 10:20:00,46.22,46.24,46.15,46.19,39200.0,34.2945,34.3093,34.2425,34.2722,39200.0
2014-05-23 10:25:00,46.2,46.22,46.17,46.22,31700.0,34.2796,34.2945,34.2574,34.2945,31700.0
2014-05-23 10:30:00,46.21,46.22,46.18,46.19,30100.0,34.2871,34.2945,34.2648,34.2722,30100.0
2014-05-23 10:35:00,46.18,46.18,46.12,46.12,30500.0,34.2648,34.2648,34.2203,34.2203,30500.0
2014-05-23 10:40:00,46.12,46.13,46.09,46.09,42900.0,34.2203,34.2277,34.198,34.198,42900.0
2014-05-23 10:45:00,46.09,46.18,46.09,46.17,31200.0,34.198,34.2648,34.198,34.2574,31200.0
2014-05-23 10:50:00,46.18,46.18,46.17,46.18,37500.0,34.2648,34.2648,34.2574,34.2648,37500.0
2014-05-23 10:55:00,46.17,46.18,46.16,46.16,35400.0,34.2574,34.2648,34.25,34.25,35400.0
2014-05-23 11:00:00,46.16,46.16,46.13,46.15,39000.0,34.25,34.25,34.2277,34.2425,39000.0
2014-05-23 11:05:00,46.15,46.15,46.13,46.14,15800.0,34.2425,34.2425,34.2277,34.2351,15800.0
2014-05-23 11:10:00,46.14,46.14,46.11,46.11,31200.0,34.2351,34.2351,34.2129,34.2129,31200.0
2014-05-23 11:15:00,46.11,46.12,46.11,46.12,24900.0,34.2129,34.2203,34.2129,34.2203,24900.0
2014-05-23 11:20:00,46.12,46.12,46.1,46.11,32700.0,34.2203,34.2203,34.2054,34.2129,32700.0
2014-05-23 11:25:00,46.11,46.12,46.11,46.11,16200.0,34.2129,34.2203,34.2129,34.2129,16200.0
2014-05-23 11:30:00,46.11,46.12,46.11,46.11,11000.0,34.2129,34.2203,34.2129,34.2129,11000.0
2014-05-23 11:35:00,46.12,46.12,46.09,46.1,23900.0,34.2203,34.2203,34.198,34.2054,23900.0
2014-05-23 11:40:00,46.1,46.1,46.07,46.07,25500.0,34.2054,34.2054,34.1832,34.1832,25500.0
2014-05-23 11:45:00,46.07,46.08,46.06,46.06,14800.0,34.1832,34.1906,34.1758,34.1758,14800.0
2014-05-23 11:50:00,46.06,46.07,46.06,46.06,11200.0,34.1758,34.1832,34.1758,34.1758,11200.0
2014-05-23 11:55:00,46.06,46.07,46.05,46.06,24900.0,34.1758,34.1832,34.1683,34.1758,24900.0
2014-05-23 12:00:00,46.05,46.06,46.05,46.06,11900.0,34.1683,34.1758,34.1683,34.1758,11900.0
2014-05-23 12:05:00,46.05,46.06,46.05,46.06,54000.0,34.1683,34.1758,34.1683,34.1758,54000.0
2014-05-23 12:10:00,46.06,46.06,46.05,46.06,7400.0,34.1758,34.1758,34.1683,34.1758,7400.0
2014-05-23 12:15:00,46.06,46.06,46.05,46.06,20300.0,34.1758,34.1758,34.1683,34.1758,20300.0
2014-05-23 12:20:00,46.05,46.06,46.05,46.05,8800.0,34.1683,34.1758,34.1683,34.1683,8800.0
2014-05-23 12:25:00,46.06,46.06,46.05,46.05,74200.0,34.1758,34.1758,34.1683,34.1683,74200.0
2014-05-23 12:30:00,46.05,46.06,46.05,46.05,63900.0,34.1683,34.1758,34.1683,34.1683,63900.0
2014-05-23 12:35:00,46.05,46.09,46.05,46.09,47300.0,34.1683,34.198,34.1683,34.198,47300.0
2014-05-23 12:40:00,46.09,46.14,46.09,46.13,28400.0,34.198,34.2351,34.198,34.2277,28400.0
2014-05-23 12:45:00,46.13,46.14,46.13,46.13,11600.0,34.2277,34.2351,34.2277,34.2277,11600.0
2014-05-23 12:50:00,46.13,46.16,46.13,46.15,18000.0,34.2277,34.25,34.2277,34.2425,18000.0
2014-05-23 12:55:00,46.15,46.16,46.15,46.15,15300.0,34.2425,34.25,34.2425,34.2425,15300.0
2014-05-23 13:00:00,46.16,46.16,46.15,46.16,15000.0,34.25,34.25,34.2425,34.25,15000.0
2014-05-23 13:05:00,46.16,46.2,46.15,46.19,107900.0,34.25,34.2796,34.2425,34.2722,107900.0
2014-05-23 13:10:00,46.18,46.19,46.13,46.13,24200.0,34.2648,34.2722,34.2277,34.2277,24200.0
2014-05-23 13:15:00,46.13,46.14,46.11,46.11,33100.0,34.2277,34.2351,34.2129,34.2129,33100.0
2014-05-23 13:20:00,46.12,46.12,46.1,46.1,13500.0,34.2203,34.2203,34.2054,34.2054,13500.0
2014-05-23 13:25:00,46.1,46.11,46.1,46.1,9800.0,34.2054,34.2129,34.2054,34.2054,9800.0
2014-05-23 13:30:00,46.1,46.11,46.1,46.11,4800.0,34.2054,34.2129,34.2054,34.2129,4800.0
2014-05-23 13:35:00,46.1,46.17,46.1,46.17,103600.0,34.2054,34.2574,34.2054,34.2574,103600.0
2014-05-23 13:40:00,46.17,46.17,46.16,46.17,29300.0,34.2574,34.2574,34.25,34.2574,29300.0
2014-05-23 13:45:00,46.16,46.2,46.16,46.19,32500.0,34.25,34.2796,34.25,34.2722,32500.0
2014-05-23 13:50:00,46.19,46.2,46.18,46.19,30200.0,34.2722,34.2796,34.2648,34.2722,30200.0
2014-05-23 13:55:00,46.19,46.21,46.18,46.21,38900.0,34.2722,34.2871,34.2648,34.2871,38900.0
2014-05-23 14:00:00,46.21,46.24,46.2,46.24,47800.0,34.2871,34.3093,34.2796,34.3093,47800.0
2014-05-23 14:05:00,46.24,46.24,46.22,46.23,18900.0,34.3093,34.3093,34.2945,34.3019,18900.0
2014-05-23 14:10:00,46.24,46.27,46.23,46.27,98200.0,34.3093,34.3316,34.3019,34.3316,98200.0
2014-05-23 14:15:00,46.27,46.28,46.26,46.27,33800.0,34.3316,34.339,34.3242,34.3316,33800.0
2014-05-23 14:20:00,46.27,46.28,46.25,46.25,26300.0,34.3316,34.339,34.3167,34.3167,26300.0
2014-05-23 14:25:00,46.25,46.26,46.25,46.25,8000.0,34.3167,34.3242,34.3167,34.3167,8000.0
2014-05-23 14:30:00,46.25,46.26,46.25,46.25,16700.0,34.3167,34.3242,34.3167,34.3167,16700.0
2014-05-23 14:35:00,46.26,46.26,46.25,46.25,6800.0,34.3242,34.3242,34.3167,34.3167,6800.0
2014-05-23 14:40:00,46.25,46.26,46.25,46.25,6700.0,34.3167,34.3242,34.3167,34.3167,6700.0
2014-05-23 14:45:00,46.25,46.26,46.25,46.26,7000.0,34.3167,34.3242,34.3167,34.3242,7000.0
2014-05-23 14:50:00,46.25,46.3,46.25,46.27,132400.0,34.3167,34.3538,34.3167,34.3316,132400.0
2014-05-23 14:55:00,46.27,46.27,46.25,46.25,18100.0,34.3316,34.3316,34.3167,34.3167,18100.0
2014-05-23 15:00:00,46.26,46.26,46.25,46.26,12100.0,34.3242,34.3242,34.3167,34.3242,12100.0
2014-05-23 15:05:00,46.26,46.27,46.25,46.27,38400.0,34.3242,34.3316,34.3167,34.3316,38400.0
2014-05-23 15:10:00,46.27,46.27,46.26,46.26,23600.0,34.3316,34.3316,34.3242,34.3242,23600.0
2014-05-23 15:15:00,46.26,46.27,46.26,46.27,55900.0,34.3242,34.3316,34.3242,34.3316,55900.0
2014-05-23 15:20:00,46.26,46.27,46.26,46.27,49900.0,34.3242,34.3316,34.3242,34.3316,49900.0
2014-05-23 15:25:00,46.27,46.27,46.26,46.26,44000.0,34.3316,34.3316,34.3242,34.3242,44000.0
2014-05-23 15:30:00,46.27,46.27,46.26,46.27,15400.0,34.3316,34.3316,34.3242,34.3316,15400.0
2014-05-23 15:35:00,46.26,46.27,46.26,46.27,43700.0,34.3242,34.3316,34.3242,34.3316,43700.0
2014-05-23 15:40:00,46.26,46.27,46.26,46.27,29100.0,34.3242,34.3316,34.3242,34.3316,29100.0
2014-05-23 15:45:00,46.27,46.27,46.26,46.26,110900.0,34.3316,34.3316,34.3242,34.3242,110900.0
2014-05-23 15:50:00,46.26,46.29,46.26,46.27,147800.0,34.3242,34.3464,34.3242,34.3316,147800.0
2014-05-23 15:55:00,46.27,46.28,46.24,46.25,240900.0,34.3316,34.339,34.3093,34.3167,240900.0
2014-05-27 09:30:00,46.38,46.53,46.36,46.49,63300.0,34.4132,34.5245,34.3984,34.4948,63300.0
2014-05-27 09:35:00,46.49,46.49,46.36,46.43,28800.0,34.4948,34.4948,34.3984,34.4503,28800.0
2014-05-27 09:40:00,46.43,46.58,46.43,46.56,24000.0,34.4503,34.5616,34.4503,34.5468,24000.0
2014-05-27 09:45:00,46.57,46.73,46.55,46.71,85800.0,34.5542,34.6729,34.5393,34.6581,85800.0
2014-05-27 09:50:00,46.71,46.73,46.67,46.68,32900.0,34.6581,34.6729,34.6284,34.6358,32900.0
2014-05-27 09:55:00,46.68,46.73,46.67,46.72,42000.0,34.6358,34.6729,34.6284,34.6655,42000.0
2014-05-27 10:00:00,46.72,46.77,46.71,46.76,71100.0,34.6655,34.7026,34.6581,34.6952,71100.0
2014-05-27 10:05:00,46.75,46.78,46.74,46.74,34100.0,34.6877,34.71,34.6803,34.6803,34100.0
2014-05-27 10:10:00,46.75,46.75,46.7,46.73,31200.0,34.6877,34.6877,34.6506,34.6729,31200.0
2014-05-27 10:15:00,46.73,46.79,46.72,46.74,21000.0,34.6729,34.7174,34.6655,34.6803,21000.0
2014-05-27 10:20:00,46.74,46.75,46.7,46.72,15900.0,34.6803,34.6877,34.6506,34.6655,15900.0
2014-05-27 10:25:00,46.72,46.72,46.68,46.71,26000.0,34.6655,34.6655,34.6358,34.6581,26000.0
2014-05-27 10:30:00,46.71,46.73,46.7,46.7,28800.0,34.6581,34.6729,34.6506,34.6506,28800.0
2014-05-27 10:35:00,46.71,46.72,46.65,46.66,27800.0,34.6581,34.6655,34.6135,34.621,27800.0
2014-05-27 10:40:00,46.65,46.67,46.65,46.66,35100.0,34.6135,34.6284,34.6135,34.621,35100.0
2014-05-27 10:45:00,46.66,46.69,46.65,46.69,26100.0,34.621,34.6432,34.6135,34.6432,26100.0
2014-05-27 10:50:00,46.69,46.69,46.65,46.66,21100.0,34.6432,34.6432,34.6135,34.621,21100.0
2014-05-27 10:55:00,46.65,46.67,46.64,46.64,19300.0,34.6135,34.6284,34.6061,34.6061,19300.0
2014-05-27 11:00:00,46.64,46.69,46.64,46.68,48700.0,34.6061,34.6432,34.6061,34.6358,48700.0
2014-05-27 11:05:00,46.68,46.72,46.68,46.71,21000.0,34.6358,34.6655,34.6358,34.6581,21000.0
2014-05-27 11:10:00,46.72,46.72,46.71,46.71,17700.0,34.6655,34.6655,34.6581,34.6581,17700.0
2014-05-27 11:15:00,46.72,46.72,46.68,46.69,23000.0,34.6655,34.6655,34.6358,34.6432,23000.0
2014-05-27 11:20:00,46.68,46.69,46.66,46.67,15900.0,34.6358,34.6432,34.621,34.6284,15900.0
2014-05-27 11:25:00,46.66,46.67,46.61,46.61,20100.0,34.621,34.6284,34.5839,34.5839,20100.0
2014-05-27 11:30:00,46.62,46.64,46.59,46.6,14600.0,34.5913,34.6061,34.569,34.5764,14600.0
2014-05-27 11:35:00,46.6,46.63,46.6,46.63,17200.0,34.5764,34.5987,34.5764,34.5987,17200.0
2014-05-27 11:40:00,46.63,46.63,46.6,46.6,13900.0,34.5987,34.5987,34.5764,34.5764,13900.0
2014-05-27 11:45:00,46.6,46.61,46.58,46.59,21700.0,34.5764,34.5839,34.5616,34.569,21700.0
2014-05-27 11:50:00,46.58,46.59,46.52,46.55,54300.0,34.5616,34.569,34.5171,34.5393,54300.0
2014-05-27 11:55:00,46.54,46.55,46.54,46.55,13300.0,34.5319,34.5393,34.5319,34.5393,13300.0
2014-05-27 12:00:00,46.55,46.55,46.53,46.54,58400.0,34.5393,34.5393,34.5245,34.5319,58400.0
2014-05-27 12:05:00,46.54,46.54,46.51,46.52,12000.0,34.5319,34.5319,34.5097,34.5171,12000.0
2014-05-27 12:10:00,46.52,46.53,46.45,46.46,34700.0,34.5171,34.5245,34.4651,34.4726,34700.0
2014-05-27 12:15:00,46.46,46.48,46.44,46.47,21300.0,34.4726,34.4874,34.4577,34.48,21300.0
2014-05-27 12:20:00,46.48,46.5,46.45,46.46,15800.0,34.4874,34.5022,34.4651,34.4726,15800.0
2014-05-27 12:25:00,46.45,46.47,46.44,46.46,19500.0,34.4651,34.48,34.4577,34.4726,19500.0
2014-05-27 12:30:00,46.46,46.49,46.46,46.49,9500.0,34.4726,34.4948,34.4726,34.4948,9500.0
2014-05-27 12:35:00,46.48,46.49,46.46,46.47,14700.0,34.4874,34.4948,34.4726,34.48,14700.0
2014-05-27 12:40:00,46.48,46.49,46.44,46.45,13300.0,34.4874,34.4948,34.4577,34.4651,13300.0
2014-05-27 12:45:00,46.45,46.46,46.43,46.45,37600.0,34.4651,34.4726,34.4503,34.4651,37600.0
2014-05-27 12:50:00,46.44,46.45,46.42,46.42,15500.0,34.4577,34.4651,34.4429,34.4429,15500.0
2014-05-27 12:55:00,46.43,46.45,46.42,46.42,11300.0,34.4503,34.4651,34.4429,34.4429,11300.0
2014-05-27 13:00:00,46.43,46.45,46.42,46.45,8300.0,34.4503,34.4651,34.4429,34.4651,8300.0
2014-05-27 13:05:00,46.45,46.45,46.41,46.41,29100.0,34.4651,34.4651,34.4355,34.4355,29100.0
2014-05-27 13:10:00,46.42,46.42,46.4,46.4,10800.0,34.4429,34.4429,34.428,34.428,10800.0
2014-05-27 13:15:00,46.4,46.43,46.39,46.4,29500.0,34.428,34.4503,34.4206,34.428,29500.0
2014-05-27 13:20:00,46.39,46.4,46.39,46.39,4200.0,34.4206,34.428,34.4206,34.4206,4200.0
2014-05-27 13:25:00,46.4,46.4,46.36,46.36,24300.0,34.428,34.428,34.3984,34.3984,24300.0
2014-05-27 13:30:00,46.37,46.37,46.33,46.33,32400.0,34.4058,34.4058,34.3761,34.3761,32400.0
2014-05-27 13:35:00,46.34,46.34,46.31,46.31,37000.0,34.3835,34.3835,34.3613,34.3613,37000.0
2014-05-27 13:40:00,46.32,46.32,46.31,46.32,27900.0,34.3687,34.3687,34.3613,34.3687,27900.0
2014-05-27 13:45:00,46.31,46.32,46.31,46.31,24300.0,34.3613,34.3687,34.3613,34.3613,24300.0
2014-05-27 13:50:00,46.31,46.32,46.31,46.32,5200.0,34.3613,34.3687,34.3613,34.3687,5200.0
2014-05-27 13:55:00,46.31,46.32,46.31,46.32,10100.0,34.3613,34.3687,34.3613,34.3687,10100.0
2014-05-27 14:00:00,46.31,46.32,46.31,46.32,15000.0,34.3613,34.3687,34.3613,34.3687,15000.0
2014-05-27 14:05:00,46.32,46.32,46.31,46.32,7300.0,34.3687,34.3687,34.3613,34.3687,7300.0
2014-05-27 14:10:00,46.32,46.32,46.29,46.3,72700.0,34.3687,34.3687,34.3464,34.3538,72700.0
2014-05-27 14:15:00,46.29,46.3,46.29,46.3,26300.0,34.3464,34.3538,34.3464,34.3538,26300.0
2014-05-27 14:20:00,46.3,46.3,46.29,46.29,37800.0,34.3538,34.3538,34.3464,34.3464,37800.0
2014-05-27 14:25:00,46.3,46.3,46.29,46.29,39100.0,34.3538,34.3538,34.3464,34.3464,39100.0
2014-05-27 14:30:00,46.3,46.3,46.26,46.27,116500.0,34.3538,34.3538,34.3242,34.3316,116500.0
2014-05-27 14:35:00,46.27,46.27,46.26,46.27,15300.0,34.3316,34.3316,34.3242,34.3316,15300.0
2014-05-27 14:40:00,46.26,46.27,46.26,46.26,16100.0,34.3242,34.3316,34.3242,34.3242,16100.0
2014-05-27 14:45:00,46.27,46.27,46.26,46.27,9900.0,34.3316,34.3316,34.3242,34.3316,9900.0
2014-05-27 14:50:00,46.27,46.27,46.26,46.27,23600.0,34.3316,34.3316,34.3242,34.3316,23600.0
2014-05-27 14:55:00,46.27,46.27,46.26,46.26,15100.0,34.3316,34.3316,34.3242,34.3242,15100.0
2014-05-27 15:00:00,46.27,46.27,46.24,46.25,112800.0,34.3316,34.3316,34.3093,34.3167,112800.0
2014-05-27 15:05:00,46.24,46.26,46.24,46.26,47500.0,34.3093,34.3242,34.3093,34.3242,47500.0
2014-05-27 15:10:00,46.26,46.29,46.25,46.29,73000.0,34.3242,34.3464,34.3167,34.3464,73000.0
2014-05-27 15:15:00,46.29,46.33,46.29,46.33,64700.0,34.3464,34.3761,34.3464,34.3761,64700.0
2014-05-27 15:20:00,46.33,46.34,46.32,46.34,36200.0,34.3761,34.3835,34.3687,34.3835,36200.0
2014-05-27 15:25:00,46.34,46.34,46.33,46.33,54700.0,34.3835,34.3835,34.3761,34.3761,54700.0
2014-05-27 15:30:00,46.34,46.34,46.29,46.29,97300.0,34.3835,34.3835,34.3464,34.3464,97300.0
2014-05-27 15:35:00,46.29,46.31,46.29,46.3,84400.0,34.3464,34.3613,34.3464,34.3538,84400.0
2014-05-27 15:40:00,46.3,46.33,46.3,46.33,99100.0,34.3538,34.3761,34.3538,34.3761,99100.0
2014-05-27 15:45:00,46.33,46.33,46.31,46.31,120600.0,34.3761,34.3761,34.3613,34.3613,120600.0
2014-05-27 15:50:00,46.32,46.35,46.29,46.31,339100.0,34.3687,34.3909,34.3464,34.3613,339100.0
2014-05-27 15:55:00,46.31,46.35,46.28,46.34,394600.0,34.3613,34.3909,34.339,34.3835,394600.0
2014-05-28 09:30:00,46.29,46.49,46.13,46.19,120300.0,34.3464,34.4948,34.2277,34.2722,120300.0
2014-05-28 09:35:00,46.19,46.23,45.97,46.16,75100.0,34.2722,34.3019,34.109,34.25,75100.0
2014-05-28 09:40:00,46.16,46.34,46.15,46.28,55100.0,34.25,34.3835,34.2425,34.339,55100.0
2014-05-28 09:45:00,46.28,46.28,46.23,46.26,141600.0,34.339,34.339,34.3019,34.3242,141600.0
2014-05-28 09:50:00,46.27,46.3,46.23,46.24,50600.0,34.3316,34.3538,34.3019,34.3093,50600.0
2014-05-28 09:55:00,46.23,46.23,46.16,46.19,40600.0,34.3019,34.3019,34.25,34.2722,40600.0
2014-05-28 10:00:00,46.18,46.19,46.07,46.07,87300.0,34.2648,34.2722,34.1832,34.1832,87300.0
2014-05-28 10:05:00,46.06,46.09,46.06,46.08,41700.0,34.1758,34.198,34.1758,34.1906,41700.0
2014-05-28 10:10:00,46.08,46.08,46.04,46.04,36500.0,34.1906,34.1906,34.1609,34.1609,36500.0
2014-05-28 10:15:00,46.04,46.04,46.02,46.03,50400.0,34.1609,34.1609,34.1461,34.1535,50400.0
2014-05-28 10:20:00,46.03,46.08,46.03,46.07,48700.0,34.1535,34.1906,34.1535,34.1832,48700.0
2014-05-28 10:25:00,46.08,46.08,46.05,46.05,40300.0,34.1906,34.1906,34.1683,34.1683,40300.0
2014-05-28 10:30:00,46.05,46.06,46.04,46.05,38100.0,34.1683,34.1758,34.1609,34.1683,38100.0
2014-05-28 10:35:00,46.05,46.13,46.05,46.09,53200.0,34.1683,34.2277,34.1683,34.198,53200.0
2014-05-28 10:40:00,46.1,46.11,46.07,46.08,52500.0,34.2054,34.2129,34.1832,34.1906,52500.0
2014-05-28 10:45:00,46.07,46.12,46.05,46.12,32500.0,34.1832,34.2203,34.1683,34.2203,32500.0
2014-05-28 10:50:00,46.12,46.13,46.08,46.09,34700.0,34.2203,34.2277,34.1906,34.198,34700.0
2014-05-28 10:55:00,46.09,46.13,46.09,46.13,29700.0,34.198,34.2277,34.198,34.2277,29700.0
2014-05-28 11:00:00,46.13,46.18,46.13,46.18,26500.0,34.2277,34.2648,34.2277,34.2648,26500.0
2014-05-28 11:05:00,46.18,46.25,46.18,46.21,54200.0,34.2648,34.3167,34.2648,34.2871,54200.0
2014-05-28 11:10:00,46.21,46.29,46.2,46.28,63100.0,34.2871,34.3464,34.2796,34.339,63100.0
2014-05-28 11:15:00,46.29,46.29,46.25,46.27,20900.0,34.3464,34.3464,34.3167,34.3316,20900.0
2014-05-28 11:20:00,46.27,46.28,46.25,46.28,13900.0,34.3316,34.339,34.3167,34.339,13900.0
2014-05-28 11:25:00,46.28,46.29,46.25,46.26,30000.0,34.339,34.3464,34.3167,34.3242,30000.0
2014-05-28 11:30:00,46.26,46.27,46.25,46.27,19100.0,34.3242,34.3316,34.3167,34.3316,19100.0
2014-05-28 11:35:00,46.27,46.28,46.23,46.24,27800.0,34.3316,34.339,34.3019,34.3093,27800.0
2014-05-28 11:40:00,46.24,46.28,46.24,46.28,14200.0,34.3093,34.339,34.3093,34.339,14200.0
2014-05-28 11:45:00,46.28,46.28,46.25,46.26,37200.0,34.339,34.339,34.3167,34.3242,37200.0
2014-05-28 11:50:00,46.25,46.25,46.22,46.25,31400.0,34.3167,34.3167,34.2945,34.3167,31400.0
2014-05-28 11:55:00,46.26,46.27,46.25,46.25,11400.0,34.3242,34.3316,34.3167,34.3167,11400.0
2014-05-28 12:00:00,46.25,46.32,46.25,46.31,38500.0,34.3167,34.3687,34.3167,34.3613,38500.0
2014-05-28 12:05:00,46.31,46.34,46.31,46.32,15200.0,34.3613,34.3835,34.3613,34.3687,15200.0
2014-05-28 12:10:00,46.32,46.32,46.29,46.32,17600.0,34.3687,34.3687,34.3464,34.3687,17600.0
2014-05-28 12:15:00,46.32,46.32,46.26,46.26,38700.0,34.3687,34.3687,34.3242,34.3242,38700.0
2014-05-28 12:20:00,46.27,46.27,46.22,46.23,13800.0,34.3316,34.3316,34.2945,34.3019,13800.0
2014-05-28 12:25:00,46.23,46.24,46.22,46.24,12800.0,34.3019,34.3093,34.2945,34.3093,12800.0
2014-05-28 12:30:00,46.24,46.26,46.24,46.26,8300.0,34.3093,34.3242,34.3093,34.3242,8300.0
2014-05-28 12:35:00,46.26,46.32,46.26,46.32,15400.0,34.3242,34.3687,34.3242,34.3687,15400.0
2014-05-28 12:40:00,46.31,46.32,46.31,46.31,13300.0,34.3613,34.3687,34.3613,34.3613,13300.0
2014-05-28 12:45:00,46.31,46.33,46.31,46.32,12000.0,34.3613,34.3761,34.3613,34.3687,12000.0
2014-05-28 12:50:00,46.32,46.32,46.3,46.32,14700.0,34.3687,34.3687,34.3538,34.3687,14700.0
2014-05-28 12:55:00,46.31,46.34,46.31,46.33,12600.0,34.3613,34.3835,34.3613,34.3761,12600.0
2014-05-28 13:00:00,46.33,46.35,46.32,46.35,23200.0,34.3761,34.3909,34.3687,34.3909,23200.0
2014-05-28 13:05:00,46.35,46.35,46.34,46.35,6900.0,34.3909,34.3909,34.3835,34.3909,6900.0
2014-05-28 13:10:00,46.34,46.38,46.34,46.38,18500.0,34.3835,34.4132,34.3835,34.4132,18500.0
2014-05-28 13:15:00,46.39,46.43,46.38,46.42,15500.0,34.4206,34.4503,34.4132,34.4429,15500.0
2014-05-28 13:20:00,46.42,46.44,46.41,46.44,22500.0,34.4429,34.4577,34.4355,34.4577,22500.0
2014-05-28 13:25:00,46.44,46.44,46.43,46.44,25300.0,34.4577,34.4577,34.4503,34.4577,25300.0
2014-05-28 13:30:00,46.44,46.45,46.44,46.45,17900.0,34.4577,34.4651,34.4577,34.4651,17900.0
2014-05-28 13:35:00,46.45,46.46,46.41,46.42,86000.0,34.4651,34.4726,34.4355,34.4429,86000.0
2014-05-28 13:40:00,46.41,46.43,46.41,46.43,31700.0,34.4355,34.4503,34.4355,34.4503,31700.0
2014-05-28 13:45:00,46.42,46.43,46.36,46.37,29000.0,34.4429,34.4503,34.3984,34.4058,29000.0
2014-05-28 13:50:00,46.36,46.4,46.36,46.4,24700.0,34.3984,34.428,34.3984,34.428,24700.0
2014-05-28 13:55:00,46.4,46.41,46.39,46.41,19300.0,34.428,34.4355,34.4206,34.4355,19300.0
2014-05-28 14:00:00,46.41,46.42,46.4,46.41,24300.0,34.4355,34.4429,34.428,34.4355,24300.0
2014-05-28 14:05:00,46.41,46.42,46.4,46.42,32400.0,34.4355,34.4429,34.428,34.4429,32400.0
2014-05-28 14:10:00,46.41,46.43,46.41,46.43,12600.0,34.4355,34.4503,34.4355,34.4503,12600.0
2014-05-28 14:15:00,46.43,46.44,46.42,46.42,24100.0,34.4503,34.4577,34.4429,34.4429,24100.0
2014-05-28 14:20:00,46.42,46.44,46.41,46.44,36500.0,34.4429,34.4577,34.4355,34.4577,36500.0
2014-05-28 14:25:00,46.44,46.44,46.4,46.4,17500.0,34.4577,34.4577,34.428,34.428,17500.0
2014-05-28 14:30:00,46.4,46.44,46.39,46.44,43400.0,34.428,34.4577,34.4206,34.4577,43400.0
2014-05-28 14:35:00,46.44,46.47,46.44,46.46,36100.0,34.4577,34.48,34.4577,34.4726,36100.0
2014-05-28 14:40:00,46.46,46.48,46.44,46.44,78000.0,34.4726,34.4874,34.4577,34.4577,78000.0
2014-05-28 14:45:00,46.44,46.48,46.44,46.48,34000.0,34.4577,34.4874,34.4577,34.4874,34000.0
2014-05-28 14:50:00,46.48,46.48,46.46,46.46,31100.0,34.4874,34.4874,34.4726,34.4726,31100.0
2014-05-28 14:55:00,46.47,46.48,46.45,46.46,21400.0,34.48,34.4874,34.4651,34.4726,21400.0
2014-05-28 15:00:00,46.47,46.5,46.46,46.5,29100.0,34.48,34.5022,34.4726,34.5022,29100.0
2014-05-28 15:05:00,46.5,46.5,46.48,46.48,70200.0,34.5022,34.5022,34.4874,34.4874,70200.0
2014-05-28 15:10:00,46.48,46.51,46.48,46.51,38100.0,34.4874,34.5097,34.4874,34.5097,38100.0
2014-05-28 15:15:00,46.5,46.53,46.5,46.51,57400.0,34.5022,34.5245,34.5022,34.5097,57400.0
2014-05-28 15:20:00,46.51,46.51,46.48,46.48,43100.0,34.5097,34.5097,34.4874,34.4874,43100.0
2014-05-28 15:25:00,46.48,46.49,46.46,46.47,37200.0,34.4874,34.4948,34.4726,34.48,37200.0
2014-05-28 15:30:00,46.47,46.48,46.47,46.48,38700.0,34.48,34.4874,34.48,34.4874,38700.0
2014-05-28 15:35:00,46.48,46.49,46.46,46.49,81900.0,34.4874,34.4948,34.4726,34.4948,81900.0
2014-05-28 15:40:00,46.49,46.5,46.48,46.5,58800.0,34.4948,34.5022,34.4874,34.5022,58800.0
2014-05-28 15:45:00,46.5,46.5,46.47,46.48,90700.0,34.5022,34.5022,34.48,34.4874,90700.0
2014-05-28 15:50:00,46.49,46.49,46.46,46.47,111100.0,34.4948,34.4948,34.4726,34.48,111100.0
2014-05-28 15:55:00,46.47,46.5,46.45,46.46,378100.0,34.48,34.5022,34.4651,34.4726,378100.0
2014-05-29 09:30:00,46.57,46.57,46.39,46.5,57400.0,34.5542,34.5542,34.4206,34.5022,57400.0
2014-05-29 09:35:00,46.49,46.57,46.44,46.54,69700.0,34.4948,34.5542,34.4577,34.5319,69700.0
2014-05-29 09:40:00,46.55,46.59,46.51,46.55,25700.0,34.5393,34.569,34.5097,34.5393,25700.0
2014-05-29 09:45:00,46.55,46.55,46.46,46.48,96300.0,34.5393,34.5393,34.4726,34.4874,96300.0
2014-05-29 09:50:00,46.47,46.48,46.44,46.45,24900.0,34.48,34.4874,34.4577,34.4651,24900.0
2014-05-29 09:55:00,46.45,46.48,46.44,46.47,33800.0,34.4651,34.4874,34.4577,34.48,33800.0
2014-05-29 10:00:00,46.46,46.51,46.45,46.47,24000.0,34.4726,34.5097,34.4651,34.48,24000.0
2014-05-29 10:05:00,46.45,46.51,46.43,46.44,44500.0,34.4651,34.5097,34.4503,34.4577,44500.0
2014-05-29 10:10:00,46.44,46.49,46.44,46.46,50300.0,34.4577,34.4948,34.4577,34.4726,50300.0
2014-05-29 10:15:00,46.46,46.48,46.4,46.47,48100.0,34.4726,34.4874,34.428,34.48,48100.0
2014-05-29 10:20:00,46.46,46.48,46.44,46.44,22200.0,34.4726,34.4874,34.4577,34.4577,22200.0
2014-05-29 10:25:00,46.43,46.47,46.4,46.46,21100.0,34.4503,34.48,34.428,34.4726,21100.0
2014-05-29 10:30:00,46.46,46.47,46.42,46.43,22300.0,34.4726,34.48,34.4429,34.4503,22300.0
2014-05-29 10:35:00,46.44,46.46,46.41,46.42,33600.0,34.4577,34.4726,34.4355,34.4429,33600.0
2014-05-29 10:40:00,46.42,46.48,46.41,46.46,23100.0,34.4429,34.4874,34.4355,34.4726,23100.0
2014-05-29 10:45:00,46.46,46.5,46.46,46.49,16000.0,34.4726,34.5022,34.4726,34.4948,16000.0
2014-05-29 10:50:00,46.48,46.49,46.44,46.45,31500.0,34.4874,34.4948,34.4577,34.4651,31500.0
2014-05-29 10:55:00,46.45,46.5,46.45,46.49,23300.0,34.4651,34.5022,34.4651,34.4948,23300.0
2014-05-29 11:00:00,46.48,46.49,46.45,46.48,21000.0,34.4874,34.4948,34.4651,34.4874,21000.0
2014-05-29 11:05:00,46.48,46.52,46.46,46.5,19600.0,34.4874,34.5171,34.4726,34.5022,19600.0
2014-05-29 11:10:00,46.51,46.52,46.46,46.49,20600.0,34.5097,34.5171,34.4726,34.4948,20600.0
2014-05-29 11:15:00,46.48,46.52,46.48,46.5,17300.0,34.4874,34.5171,34.4874,34.5022,17300.0
2014-05-29 11:20:00,46.5,46.53,46.5,46.52,13400.0,34.5022,34.5245,34.5022,34.5171,13400.0
2014-05-29 11:25:00,46.52,46.52,46.5,46.51,16600.0,34.5171,34.5171,34.5022,34.5097,16600.0
2014-05-29 11:30:00,46.51,46.56,46.5,46.55,24100.0,34.5097,34.5468,34.5022,34.5393,24100.0
2014-05-29 11:35:00,46.55,46.55,46.52,46.53,10700.0,34.5393,34.5393,34.5171,34.5245,10700.0
2014-05-29 11:40:00,46.54,46.54,46.47,46.49,13300.0,34.5319,34.5319,34.48,34.4948,13300.0
2014-05-29 11:45:00,46.49,46.49,46.46,46.46,10100.0,34.4948,34.4948,34.4726,34.4726,10100.0
2014-05-29 11:50:00,46.45,46.47,46.45,46.47,19600.0,34.4651,34.48,34.4651,34.48,19600.0
2014-05-29 11:55:00,46.47,46.49,46.46,46.47,9400.0,34.48,34.4948,34.4726,34.48,9400.0
2014-05-29 12:00:00,46.48,46.51,46.48,46.51,8200.0,34.4874,34.5097,34.4874,34.5097,8200.0
2014-05-29 12:05:00,46.51,46.54,46.5,46.54,22800.0,34.5097,34.5319,34.5022,34.5319,22800.0
2014-05-29 12:10:00,46.54,46.55,46.52,46.53,10800.0,34.5319,34.5393,34.5171,34.5245,10800.0
2014-05-29 12:15:00,46.52,46.52,46.49,46.51,14700.0,34.5171,34.5171,34.4948,34.5097,14700.0
2014-05-29 12:20:00,46.5,46.53,46.5,46.5,8100.0,34.5022,34.5245,34.5022,34.5022,8100.0
2014-05-29 12:25:00,46.51,46.53,46.48,46.51,11300.0,34.5097,34.5245,34.4874,34.5097,11300.0
2014-05-29 12:30:00,46.52,46.54,46.5,46.51,9000.0,34.5171,34.5319,34.5022,34.5097,9000.0
2014-05-29 12:35:00,46.52,46.53,46.51,46.52,3000.0,34.5171,34.5245,34.5097,34.5171,3000.0
2014-05-29 12:40:00,46.52,46.54,46.52,46.53,4300.0,34.5171,34.5319,34.5171,34.5245,4300.0
2014-05-29 12:45:00,46.53,46.56,46.52,46.52,10300.0,34.5245,34.5468,34.5171,34.5171,10300.0
2014-05-29 12:50:00,46.53,46.55,46.52,46.55,5500.0,34.5245,34.5393,34.5171,34.5393,5500.0
2014-05-29 12:55:00,46.53,46.55,46.52,46.54,9300.0,34.5245,34.5393,34.5171,34.5319,9300.0
2014-05-29 13:00:00,46.55,46.55,46.51,46.52,4900.0,34.5393,34.5393,34.5097,34.5171,4900.0
2014-05-29 13:05:00,46.51,46.52,46.5,46.51,5700.0,34.5097,34.5171,34.5022,34.5097,5700.0
2014-05-29 13:10:00,46.51,46.51,46.46,46.48,56100.0,34.5097,34.5097,34.4726,34.4874,56100.0
2014-05-29 13:15:00,46.47,46.51,46.46,46.47,49800.0,34.48,34.5097,34.4726,34.48,49800.0
2014-05-29 13:20:00,46.46,46.47,46.45,46.46,40700.0,34.4726,34.48,34.4651,34.4726,40700.0
2014-05-29 13:25:00,46.46,46.47,46.44,46.47,32600.0,34.4726,34.48,34.4577,34.48,32600.0
2014-05-29 13:30:00,46.47,46.48,46.46,46.48,25500.0,34.48,34.4874,34.4726,34.4874,25500.0
2014-05-29 13:35:00,46.48,46.5,46.48,46.48,9900.0,34.4874,34.5022,34.4874,34.4874,9900.0
2014-05-29 13:40:00,46.49,46.53,46.49,46.52,8600.0,34.4948,34.5245,34.4948,34.5171,8600.0
2014-05-29 13:45:00,46.52,46.57,46.52,46.55,30900.0,34.5171,34.5542,34.5171,34.5393,30900.0
2014-05-29 13:50:00,46.56,46.56,46.54,46.55,6800.0,34.5468,34.5468,34.5319,34.5393,6800.0
2014-05-29 13:55:00,46.55,46.57,46.53,46.55,12500.0,34.5393,34.5542,34.5245,34.5393,12500.0
2014-05-29 14:00:00,46.55,46.55,46.49,46.51,19100.0,34.5393,34.5393,34.4948,34.5097,19100.0
2014-05-29 14:05:00,46.51,46.55,46.51,46.53,16700.0,34.5097,34.5393,34.5097,34.5245,16700.0
2014-05-29 14:10:00,46.53,46.55,46.52,46.53,52600.0,34.5245,34.5393,34.5171,34.5245,52600.0
2014-05-29 14:15:00,46.52,46.54,46.5,46.52,226500.0,34.5171,34.5319,34.5022,34.5171,226500.0
2014-05-29 14:20:00,46.52,46.54,46.52,46.54,7200.0,34.5171,34.5319,34.5171,34.5319,7200.0
2014-05-29 14:25:00,46.53,46.54,46.49,46.49,26100.0,34.5245,34.5319,34.4948,34.4948,26100.0
2014-05-29 14:30:00,46.5,46.5,46.48,46.48,29000.0,34.5022,34.5022,34.4874,34.4874,29000.0
2014-05-29 14:35:00,46.49,46.52,46.49,46.5,40800.0,34.4948,34.5171,34.4948,34.5022,40800.0
2014-05-29 14:40:00,46.51,46.51,46.48,46.5,19200.0,34.5097,34.5097,34.4874,34.5022,19200.0
2014-05-29 14:45:00,46.5,46.51,46.49,46.51,21000.0,34.5022,34.5097,34.4948,34.5097,21000.0
2014-05-29 14:50:00,46.52,46.54,46.5,46.52,15400.0,34.5171,34.5319,34.5022,34.5171,15400.0
2014-05-29 14:55:00,46.53,46.56,46.53,46.55,25300.0,34.5245,34.5468,34.5245,34.5393,25300.0
2014-05-29 15:00:00,46.55,46.59,46.55,46.56,15700.0,34.5393,34.569,34.5393,34.5468,15700.0
2014-05-29 15:05:00,46.56,46.56,46.51,46.54,30500.0,34.5468,34.5468,34.5097,34.5319,30500.0
2014-05-29 15:10:00,46.55,46.55,46.53,46.55,24600.0,34.5393,34.5393,34.5245,34.5393,24600.0
2014-05-29 15:15:00,46.55,46.59,46.55,46.58,24100.0,34.5393,34.569,34.5393,34.5616,24100.0
2014-05-29 15:20:00,46.58,46.6,46.56,46.57,26400.0,34.5616,34.5764,34.5468,34.5542,26400.0
2014-05-29 15:25:00,46.57,46.58,46.54,46.58,20300.0,34.5542,34.5616,34.5319,34.5616,20300.0
2014-05-29 15:30:00,46.58,46.6,46.56,46.59,42200.0,34.5616,34.5764,34.5468,34.569,42200.0
2014-05-29 15:35:00,46.59,46.59,46.56,46.57,28600.0,34.569,34.569,34.5468,34.5542,28600.0
2014-05-29 15:40:00,46.57,46.6,46.56,46.6,37000.0,34.5542,34.5764,34.5468,34.5764,37000.0
2014-05-29 15:45:00,46.6,46.63,46.59,46.63,42500.0,34.5764,34.5987,34.569,34.5987,42500.0
2014-05-29 15:50:00,46.63,46.66,46.63,46.65,112300.0,34.5987,34.621,34.5987,34.6135,112300.0
2014-05-29 15:55:00,46.64,46.66,46.64,46.66,274900.0,34.6061,34.621,34.6061,34.621,274900.0
2014-05-30 09:30:00,46.84,46.87,46.5,46.51,132600.0,34.7545,34.7768,34.5022,34.5097,132600.0
2014-05-30 09:35:00,46.5,46.66,46.44,46.62,35400.0,34.5022,34.621,34.4577,34.5913,35400.0
2014-05-30 09:40:00,46.61,46.68,46.59,46.63,18600.0,34.5839,34.6358,34.569,34.5987,18600.0
2014-05-30 09:45:00,46.63,46.74,46.63,46.72,66400.0,34.5987,34.6803,34.5987,34.6655,66400.0
2014-05-30 09:50:00,46.72,46.81,46.69,46.81,59500.0,34.6655,34.7323,34.6432,34.7323,59500.0
2014-05-30 09:55:00,46.81,46.83,46.73,46.76,28200.0,34.7323,34.7471,34.6729,34.6952,28200.0
2014-05-30 10:00:00,46.77,46.77,46.68,46.71,74300.0,34.7026,34.7026,34.6358,34.6581,74300.0
2014-05-30 10:05:00,46.71,46.72,46.67,46.71,37000.0,34.6581,34.6655,34.6284,34.6581,37000.0
2014-05-30 10:10:00,46.71,46.74,46.69,46.72,27800.0,34.6581,34.6803,34.6432,34.6655,27800.0
2014-05-30 10:15:00,46.72,46.75,46.66,46.67,45600.0,34.6655,34.6877,34.621,34.6284,45600.0
2014-05-30 10:20:00,46.66,46.73,46.66,46.69,61200.0,34.621,34.6729,34.621,34.6432,61200.0
2014-05-30 10:25:00,46.69,46.7,46.67,46.7,65800.0,34.6432,34.6506,34.6284,34.6506,65800.0
2014-05-30 10:30:00,46.71,46.72,46.68,46.69,39900.0,34.6581,34.6655,34.6358,34.6432,39900.0
2014-05-30 10:35:00,46.69,46.72,46.69,46.71,27900.0,34.6432,34.6655,34.6432,34.6581,27900.0
2014-05-30 10:40:00,46.71,46.72,46.68,46.68,34200.0,34.6581,34.6655,34.6358,34.6358,34200.0
2014-05-30 10:45:00,46.68,46.71,46.67,46.71,28400.0,34.6358,34.6581,34.6284,34.6581,28400.0
2014-05-30 10:50:00,46.7,46.77,46.7,46.75,39100.0,34.6506,34.7026,34.6506,34.6877,39100.0
2014-05-30 10:55:00,46.75,46.77,46.75,46.76,42900.0,34.6877,34.7026,34.6877,34.6952,42900.0
2014-05-30 11:00:00,46.76,46.76,46.75,46.76,19400.0,34.6952,34.6952,34.6877,34.6952,19400.0
2014-05-30 11:05:00,46.75,46.76,46.72,46.73,35800.0,34.6877,34.6952,34.6655,34.6729,35800.0
2014-05-30 11:10:00,46.74,46.78,46.74,46.78,13500.0,34.6803,34.71,34.6803,34.71,13500.0
2014-05-30 11:15:00,46.78,46.78,46.75,46.76,21000.0,34.71,34.71,34.6877,34.6952,21000.0
2014-05-30 11:20:00,46.76,46.8,46.76,46.79,33900.0,34.6952,34.7248,34.6952,34.7174,33900.0
2014-05-30 11:25:00,46.79,46.81,46.77,46.8,22800.0,34.7174,34.7323,34.7026,34.7248,22800.0
2014-05-30 11:30:00,46.8,46.81,46.77,46.78,26600.0,34.7248,34.7323,34.7026,34.71,26600.0
2014-05-30 11:35:00,46.8,46.84,46.8,46.83,28600.0,34.7248,34.7545,34.7248,34.7471,28600.0
2014-05-30 11:40:00,46.83,46.84,46.82,46.83,13400.0,34.7471,34.7545,34.7397,34.7471,13400.0
2014-05-30 11:45:00,46.84,46.86,46.83,46.86,13200.0,34.7545,34.7694,34.7471,34.7694,13200.0
2014-05-30 11:50:00,46.86,46.88,46.85,46.88,31300.0,34.7694,34.7842,34.7619,34.7842,31300.0
2014-05-30 11:55:00,46.88,46.93,46.87,46.92,36300.0,34.7842,34.8213,34.7768,34.8139,36300.0
2014-05-30 12:00:00,46.92,47.0,46.92,46.99,80100.0,34.8139,34.8732,34.8139,34.8658,80100.0
2014-05-30 12:05:00,46.98,47.0,46.97,46.99,66800.0,34.8584,34.8732,34.851,34.8658,66800.0
2014-05-30 12:10:00,46.99,47.0,46.97,46.98,53200.0,34.8658,34.8732,34.851,34.8584,53200.0
2014-05-30 12:15:00,46.98,46.99,46.95,46.98,72700.0,34.8584,34.8658,34.8361,34.8584,72700.0
2014-05-30 12:20:00,46.97,47.0,46.97,46.98,57800.0,34.851,34.8732,34.851,34.8584,57800.0
2014-05-30 12:25:00,46.97,46.98,46.93,46.97,61900.0,34.851,34.8584,34.8213,34.851,61900.0
2014-05-30 12:30:00,46.97,46.98,46.86,46.87,48900.0,34.851,34.8584,34.7694,34.7768,48900.0
2014-05-30 12:35:00,46.86,46.91,46.84,46.84,43000.0,34.7694,34.8065,34.7545,34.7545,43000.0
2014-05-30 12:40:00,46.83,46.83,46.78,46.79,39800.0,34.7471,34.7471,34.71,34.7174,39800.0
2014-05-30 12:45:00,46.79,46.79,46.76,46.79,35900.0,34.7174,34.7174,34.6952,34.7174,35900.0
2014-05-30 12:50:00,46.79,46.81,46.75,46.81,36500.0,34.7174,34.7323,34.6877,34.7323,36500.0
2014-05-30 12:55:00,46.81,46.83,46.8,46.8,23200.0,34.7323,34.7471,34.7248,34.7248,23200.0
2014-05-30 13:00:00,46.8,46.84,46.77,46.83,25500.0,34.7248,34.7545,34.7026,34.7471,25500.0
2014-05-30 13:05:00,46.83,46.86,46.83,46.83,14900.0,34.7471,34.7694,34.7471,34.7471,14900.0
2014-05-30 13:10:00,46.83,46.85,46.83,46.83,16000.0,34.7471,34.7619,34.7471,34.7471,16000.0
2014-05-30 13:15:00,46.83,46.83,46.8,46.8,11700.0,34.7471,34.7471,34.7248,34.7248,11700.0
2014-05-30 13:20:00,46.8,46.8,46.76,46.79,13600.0,34.7248,34.7248,34.6952,34.7174,13600.0
2014-05-30 13:25:00,46.79,46.81,46.78,46.79,7000.0,34.7174,34.7323,34.71,34.7174,7000.0
2014-05-30 13:30:00,46.78,46.8,46.75,46.78,19300.0,34.71,34.7248,34.6877,34.71,19300.0
2014-05-30 13:35:00,46.78,46.79,46.76,46.79,20100.0,34.71,34.7174,34.6952,34.7174,20100.0
2014-05-30 13:40:00,46.79,46.82,46.79,46.82,28900.0,34.7174,34.7397,34.7174,34.7397,28900.0
2014-05-30 13:45:00,46.82,46.87,46.82,46.85,71700.0,34.7397,34.7768,34.7397,34.7619,71700.0
2014-05-30 13:50:00,46.85,46.87,46.83,46.87,22800.0,34.7619,34.7768,34.7471,34.7768,22800.0
2014-05-30 13:55:00,46.87,46.89,46.85,46.88,35600.0,34.7768,34.7916,34.7619,34.7842,35600.0
2014-05-30 14:00:00,46.88,46.88,46.83,46.84,24100.0,34.7842,34.7842,34.7471,34.7545,24100.0
2014-05-30 14:05:00,46.83,46.88,46.81,46.88,43300.0,34.7471,34.7842,34.7323,34.7842,43300.0
2014-05-30 14:10:00,46.88,46.9,46.87,46.88,18600.0,34.7842,34.799,34.7768,34.7842,18600.0
2014-05-30 14:15:00,46.87,46.89,46.85,46.87,22200.0,34.7768,34.7916,34.7619,34.7768,22200.0
2014-05-30 14:20:00,46.87,46.9,46.87,46.89,29700.0,34.7768,34.799,34.7768,34.7916,29700.0
2014-05-30 14:25:00,46.89,46.93,46.89,46.91,21400.0,34.7916,34.8213,34.7916,34.8065,21400.0
2014-05-30 14:30:00,46.91,46.92,46.89,46.89,20500.0,34.8065,34.8139,34.7916,34.7916,20500.0
2014-05-30 14:35:00,46.9,46.93,46.89,46.93,16500.0,34.799,34.8213,34.7916,34.8213,16500.0
2014-05-30 14:40:00,46.93,46.98,46.92,46.96,55200.0,34.8213,34.8584,34.8139,34.8436,55200.0
2014-05-30 14:45:00,46.96,46.99,46.95,46.99,24000.0,34.8436,34.8658,34.8361,34.8658,24000.0
2014-05-30 14:50:00,46.98,46.99,46.96,46.97,44200.0,34.8584,34.8658,34.8436,34.851,44200.0
2014-05-30 14:55:00,46.97,46.97,46.92,46.94,38300.0,34.851,34.851,34.8139,34.8287,38300.0
2014-05-30 15:00:00,46.94,46.95,46.92,46.92,33400.0,34.8287,34.8361,34.8139,34.8139,33400.0
2014-05-30 15:05:00,46.92,46.96,46.92,46.96,23800.0,34.8139,34.8436,34.8139,34.8436,23800.0
2014-05-30 15:10:00,46.95,46.96,46.94,46.95,48100.0,34.8361,34.8436,34.8287,34.8361,48100.0
2014-05-30 15:15:00,46.95,46.95,46.91,46.92,15600.0,34.8361,34.8361,34.8065,34.8139,15600.0
2014-05-30 15:20:00,46.91,46.92,46.87,46.87,37800.0,34.8065,34.8139,34.7768,34.7768,37800.0
2014-05-30 15:25:00,46.87,46.89,46.86,46.88,62600.0,34.7768,34.7916,34.7694,34.7842,62600.0
2014-05-30 15:30:00,46.87,46.88,46.85,46.88,50700.0,34.7768,34.7842,34.7619,34.7842,50700.0
2014-05-30 15:35:00,46.88,46.93,46.88,46.91,56800.0,34.7842,34.8213,34.7842,34.8065,56800.0
2014-05-30 15:40:00,46.91,46.91,46.87,46.91,30100.0,34.8065,34.8065,34.7768,34.8065,30100.0
2014-05-30 15:45:00,46.91,46.91,46.89,46.91,45800.0,34.8065,34.8065,34.7916,34.8065,45800.0
2014-05-30 15:50:00,46.91,46.98,46.91,46.96,189200.0,34.8065,34.8584,34.8065,34.8436,189200.0
2014-05-30 15:55:00,46.96,47.0,46.93,46.98,390300.0,34.8436,34.8732,34.8213,34.8584,390300.0
2014-06-02 09:30:00,47.0,47.13,46.89,47.11,98300.0,34.8732,34.9697,34.7916,34.9548,98300.0
2014-06-02 09:35:00,47.1,47.14,47.05,47.06,47800.0,34.9474,34.9771,34.9103,34.9177,47800.0
2014-06-02 09:40:00,47.06,47.24,47.05,47.2,47900.0,34.9177,35.0513,34.9103,35.0216,47900.0
2014-06-02 09:45:00,47.19,47.19,47.03,47.04,48500.0,35.0142,35.0142,34.8955,34.9029,48500.0
2014-06-02 09:50:00,47.04,47.13,47.04,47.1,60500.0,34.9029,34.9697,34.9029,34.9474,60500.0
2014-06-02 09:55:00,47.1,47.1,46.97,46.99,74100.0,34.9474,34.9474,34.851,34.8658,74100.0
2014-06-02 10:00:00,46.98,46.99,46.87,46.87,82400.0,34.8584,34.8658,34.7768,34.7768,82400.0
2014-06-02 10:05:00,46.88,46.95,46.78,46.82,72500.0,34.7842,34.8361,34.71,34.7397,72500.0
2014-06-02 10:10:00,46.82,47.0,46.8,46.98,91300.0,34.7397,34.8732,34.7248,34.8584,91300.0
2014-06-02 10:15:00,46.98,47.05,46.98,47.05,97600.0,34.8584,34.9103,34.8584,34.9103,97600.0
2014-06-02 10:20:00,47.05,47.07,47.0,47.0,61600.0,34.9103,34.9252,34.8732,34.8732,61600.0
2014-06-02 10:25:00,47.01,47.03,46.98,46.99,114500.0,34.8807,34.8955,34.8584,34.8658,114500.0
2014-06-02 10:30:00,47.0,47.02,46.95,46.97,53000.0,34.8732,34.8881,34.8361,34.851,53000.0
2014-06-02 10:35:00,46.97,47.01,46.97,46.99,31300.0,34.851,34.8807,34.851,34.8658,31300.0
2014-06-02 10:40:00,46.99,46.99,46.89,46.91,35200.0,34.8658,34.8658,34.7916,34.8065,35200.0
2014-06-02 10:45:00,46.9,46.91,46.83,46.85,45500.0,34.799,34.8065,34.7471,34.7619,45500.0
2014-06-02 10:50:00,46.86,46.86,46.83,46.84,31500.0,34.7694,34.7694,34.7471,34.7545,31500.0
2014-06-02 10:55:00,46.84,46.89,46.81,46.89,27600.0,34.7545,34.7916,34.7323,34.7916,27600.0
2014-06-02 11:00:00,46.9,46.93,46.86,46.88,30400.0,34.799,34.8213,34.7694,34.7842,30400.0
2014-06-02 11:05:00,46.88,46.96,46.88,46.95,18000.0,34.7842,34.8436,34.7842,34.8361,18000.0
2014-06-02 11:10:00,46.95,46.98,46.92,46.94,42900.0,34.8361,34.8584,34.8139,34.8287,42900.0
2014-06-02 11:15:00,46.93,46.96,46.92,46.96,20600.0,34.8213,34.8436,34.8139,34.8436,20600.0
2014-06-02 11:20:00,46.96,46.98,46.91,46.91,57700.0,34.8436,34.8584,34.8065,34.8065,57700.0
2014-06-02 11:25:00,46.92,47.0,46.91,46.99,21900.0,34.8139,34.8732,34.8065,34.8658,21900.0
2014-06-02 11:30:00,47.0,47.04,46.96,46.97,37700.0,34.8732,34.9029,34.8436,34.851,37700.0
2014-06-02 11:35:00,46.96,46.96,46.91,46.93,21200.0,34.8436,34.8436,34.8065,34.8213,21200.0
2014-06-02 11:40:00,46.93,46.95,46.9,46.9,15600.0,34.8213,34.8361,34.799,34.799,15600.0
2014-06-02 11:45:00,46.9,46.92,46.89,46.92,16100.0,34.799,34.8139,34.7916,34.8139,16100.0
2014-06-02 11:50:00,46.92,46.95,46.89,46.92,16500.0,34.8139,34.8361,34.7916,34.8139,16500.0
2014-06-02 11:55:00,46.91,46.91,46.86,46.88,24000.0,34.8065,34.8065,34.7694,34.7842,24000.0
2014-06-02 12:00:00,46.87,46.88,46.85,46.86,18400.0,34.7768,34.7842,34.7619,34.7694,18400.0
2014-06-02 12:05:00,46.86,46.86,46.84,46.85,10200.0,34.7694,34.7694,34.7545,34.7619,10200.0
2014-06-02 12:10:00,46.84,46.89,46.84,46.88,13000.0,34.7545,34.7916,34.7545,34.7842,13000.0
2014-06-02 12:15:00,46.88,46.9,46.84,46.85,23400.0,34.7842,34.799,34.7545,34.7619,23400.0
2014-06-02 12:20:00,46.85,46.86,46.84,46.86,15800.0,34.7619,34.7694,34.7545,34.7694,15800.0
2014-06-02 12:25:00,46.86,46.86,46.83,46.84,14600.0,34.7694,34.7694,34.7471,34.7545,14600.0
2014-06-02 12:30:00,46.83,46.86,46.83,46.85,12300.0,34.7471,34.7694,34.7471,34.7619,12300.0
2014-06-02 12:35:00,46.85,46.86,46.84,46.84,8700.0,34.7619,34.7694,34.7545,34.7545,8700.0
2014-06-02 12:40:00,46.84,46.86,46.83,46.86,14500.0,34.7545,34.7694,34.7471,34.7694,14500.0
2014-06-02 12:45:00,46.86,46.86,46.85,46.86,8400.0,34.7694,34.7694,34.7619,34.7694,8400.0
2014-06-02 12:50:00,46.86,46.89,46.86,46.86,10900.0,34.7694,34.7916,34.7694,34.7694,10900.0
2014-06-02 12:55:00,46.86,46.88,46.86,46.87,7200.0,34.7694,34.7842,34.7694,34.7768,7200.0
2014-06-02 13:00:00,46.88,46.88,46.86,46.86,5600.0,34.7842,34.7842,34.7694,34.7694,5600.0
2014-06-02 13:05:00,46.86,46.86,46.83,46.86,15800.0,34.7694,34.7694,34.7471,34.7694,15800.0
2014-06-02 13:10:00,46.86,46.88,46.83,46.84,14200.0,34.7694,34.7842,34.7471,34.7545,14200.0
2014-06-02 13:15:00,46.83,46.85,46.82,46.83,19000.0,34.7471,34.7619,34.7397,34.7471,19000.0
2014-06-02 13:20:00,46.83,46.85,46.82,46.83,14700.0,34.7471,34.7619,34.7397,34.7471,14700.0
2014-06-02 13:25:00,46.84,46.88,46.83,46.86,12200.0,34.7545,34.7842,34.7471,34.7694,12200.0
2014-06-02 13:30:00,46.87,46.89,46.85,46.88,15800.0,34.7768,34.7916,34.7619,34.7842,15800.0
2014-06-02 13:35:00,46.88,46.9,46.85,46.85,42100.0,34.7842,34.799,34.7619,34.7619,42100.0
2014-06-02 13:40:00,46.85,46.87,46.82,46.83,21000.0,34.7619,34.7768,34.7397,34.7471,21000.0
2014-06-02 13:45:00,46.82,46.83,46.8,46.8,17100.0,34.7397,34.7471,34.7248,34.7248,17100.0
2014-06-02 13:50:00,46.8,46.83,46.8,46.82,15600.0,34.7248,34.7471,34.7248,34.7397,15600.0
2014-06-02 13:55:00,46.81,46.83,46.8,46.82,9800.0,34.7323,34.7471,34.7248,34.7397,9800.0
2014-06-02 14:00:00,46.82,46.83,46.82,46.82,4600.0,34.7397,34.7471,34.7397,34.7397,4600.0
2014-06-02 14:05:00,46.82,46.83,46.8,46.81,24100.0,34.7397,34.7471,34.7248,34.7323,24100.0
2014-06-02 14:10:00,46.81,46.83,46.79,46.8,73800.0,34.7323,34.7471,34.7174,34.7248,73800.0
2014-06-02 14:15:00,46.8,46.82,46.79,46.81,29300.0,34.7248,34.7397,34.7174,34.7323,29300.0
2014-06-02 14:20:00,46.82,46.87,46.82,46.87,31800.0,34.7397,34.7768,34.7397,34.7768,31800.0
2014-06-02 14:25:00,46.86,46.89,46.86,46.89,7100.0,34.7694,34.7916,34.7694,34.7916,7100.0
2014-06-02 14:30:00,46.89,46.89,46.88,46.88,11800.0,34.7916,34.7916,34.7842,34.7842,11800.0
2014-06-02 14:35:00,46.88,46.93,46.88,46.93,22600.0,34.7842,34.8213,34.7842,34.8213,22600.0
2014-06-02 14:40:00,46.92,46.92,46.89,46.89,50600.0,34.8139,34.8139,34.7916,34.7916,50600.0
2014-06-02 14:45:00,46.9,46.94,46.89,46.94,33800.0,34.799,34.8287,34.7916,34.8287,33800.0
2014-06-02 14:50:00,46.94,46.97,46.93,46.97,15000.0,34.8287,34.851,34.8213,34.851,15000.0
2014-06-02 14:55:00,46.97,46.97,46.94,46.97,21100.0,34.851,34.851,34.8287,34.851,21100.0
2014-06-02 15:00:00,46.97,46.99,46.95,46.99,44500.0,34.851,34.8658,34.8361,34.8658,44500.0
2014-06-02 15:05:00,46.99,46.99,46.94,46.98,52800.0,34.8658,34.8658,34.8287,34.8584,52800.0
2014-06-02 15:10:00,46.98,46.98,46.93,46.94,36100.0,34.8584,34.8584,34.8213,34.8287,36100.0
2014-06-02 15:15:00,46.93,46.96,46.91,46.96,21500.0,34.8213,34.8436,34.8065,34.8436,21500.0
2014-06-02 15:20:00,46.96,46.96,46.94,46.96,21200.0,34.8436,34.8436,34.8287,34.8436,21200.0
2014-06-02 15:25:00,46.96,46.96,46.95,46.96,16400.0,34.8436,34.8436,34.8361,34.8436,16400.0
2014-06-02 15:30:00,46.96,46.98,46.95,46.98,51900.0,34.8436,34.8584,34.8361,34.8584,51900.0
2014-06-02 15:35:00,46.98,46.98,46.96,46.97,31100.0,34.8584,34.8584,34.8436,34.851,31100.0
2014-06-02 15:40:00,46.97,47.0,46.96,46.99,97200.0,34.851,34.8732,34.8436,34.8658,97200.0
2014-06-02 15:45:00,46.99,47.01,46.98,47.0,109200.0,34.8658,34.8807,34.8584,34.8732,109200.0
2014-06-02 15:50:00,47.0,47.03,46.99,47.01,90500.0,34.8732,34.8955,34.8658,34.8807,90500.0
2014-06-02 15:55:00,47.01,47.01,46.97,46.99,188500.0,34.8807,34.8807,34.851,34.8658,188500.0
2014-06-03 09:30:00,46.93,46.97,46.78,46.81,67300.0,34.8213,34.851,34.71,34.7323,67300.0
2014-06-03 09:35:00,46.8,46.95,46.78,46.94,29800.0,34.7248,34.8361,34.71,34.8287,29800.0
2014-06-03 09:40:00,46.94,46.98,46.91,46.97,22100.0,34.8287,34.8584,34.8065,34.851,22100.0
2014-06-03 09:45:00,46.97,47.03,46.94,47.0,27200.0,34.851,34.8955,34.8287,34.8732,27200.0
2014-06-03 09:50:00,47.0,47.07,47.0,47.05,27000.0,34.8732,34.9252,34.8732,34.9103,27000.0
2014-06-03 09:55:00,47.05,47.07,47.02,47.04,21700.0,34.9103,34.9252,34.8881,34.9029,21700.0
2014-06-03 10:00:00,47.04,47.1,47.02,47.1,38100.0,34.9029,34.9474,34.8881,34.9474,38100.0
2014-06-03 10:05:00,47.1,47.16,47.08,47.08,32400.0,34.9474,34.9919,34.9326,34.9326,32400.0
2014-06-03 10:10:00,47.08,47.1,47.06,47.08,22100.0,34.9326,34.9474,34.9177,34.9326,22100.0
2014-06-03 10:15:00,47.08,47.12,47.08,47.11,42900.0,34.9326,34.9623,34.9326,34.9548,42900.0
2014-06-03 10:20:00,47.1,47.1,47.05,47.07,18100.0,34.9474,34.9474,34.9103,34.9252,18100.0
2014-06-03 10:25:00,47.07,47.08,46.99,47.01,19700.0,34.9252,34.9326,34.8658,34.8807,19700.0
2014-06-03 10:30:00,47.02,47.05,47.01,47.01,13500.0,34.8881,34.9103,34.8807,34.8807,13500.0
2014-06-03 10:35:00,47.01,47.03,46.97,46.98,23000.0,34.8807,34.8955,34.851,34.8584,23000.0
2014-06-03 10:40:00,46.97,46.98,46.96,46.96,15100.0,34.851,34.8584,34.8436,34.8436,15100.0
2014-06-03 10:45:00,46.95,46.96,46.91,46.95,14600.0,34.8361,34.8436,34.8065,34.8361,14600.0
2014-06-03 10:50:00,46.96,46.98,46.93,46.95,37300.0,34.8436,34.8584,34.8213,34.8361,37300.0
2014-06-03 10:55:00,46.94,46.99,46.94,46.99,73100.0,34.8287,34.8658,34.8287,34.8658,73100.0
2014-06-03 11:00:00,46.99,47.0,46.94,46.94,24000.0,34.8658,34.8732,34.8287,34.8287,24000.0
2014-06-03 11:05:00,46.94,46.97,46.92,46.97,7600.0,34.8287,34.851,34.8139,34.851,7600.0
2014-06-03 11:10:00,46.96,46.97,46.95,46.96,8400.0,34.8436,34.851,34.8361,34.8436,8400.0
2014-06-03 11:15:00,46.97,46.97,46.94,46.95,10200.0,34.851,34.851,34.8287,34.8361,10200.0
2014-06-03 11:20:00,46.94,46.97,46.92,46.97,14600.0,34.8287,34.851,34.8139,34.851,14600.0
2014-06-03 11:25:00,46.97,46.98,46.96,46.96,19800.0,34.851,34.8584,34.8436,34.8436,19800.0
2014-06-03 11:30:00,46.96,46.96,46.93,46.93,14400.0,34.8436,34.8436,34.8213,34.8213,14400.0
2014-06-03 11:35:00,46.93,46.95,46.91,46.91,10900.0,34.8213,34.8361,34.8065,34.8065,10900.0
2014-06-03 11:40:00,46.91,46.91,46.86,46.88,15500.0,34.8065,34.8065,34.7694,34.7842,15500.0
2014-06-03 11:45:00,46.89,46.91,46.89,46.91,19000.0,34.7916,34.8065,34.7916,34.8065,19000.0
2014-06-03 11:50:00,46.91,46.98,46.91,46.98,99200.0,34.8065,34.8584,34.8065,34.8584,99200.0
2014-06-03 11:55:00,46.98,47.02,46.97,47.02,68900.0,34.8584,34.8881,34.851,34.8881,68900.0
2014-06-03 12:00:00,47.01,47.06,47.0,47.05,65900.0,34.8807,34.9177,34.8732,34.9103,65900.0
2014-06-03 12:05:00,47.05,47.09,47.03,47.05,33100.0,34.9103,34.94,34.8955,34.9103,33100.0
2014-06-03 12:10:00,47.04,47.12,47.03,47.12,23700.0,34.9029,34.9623,34.8955,34.9623,23700.0
2014-06-03 12:15:00,47.12,47.12,47.06,47.1,23400.0,34.9623,34.9623,34.9177,34.9474,23400.0
2014-06-03 12:20:00,47.11,47.11,47.09,47.09,9300.0,34.9548,34.9548,34.94,34.94,9300.0
2014-06-03 12:25:00,47.1,47.11,47.06,47.06,12500.0,34.9474,34.9548,34.9177,34.9177,12500.0
2014-06-03 12:30:00,47.07,47.08,47.07,47.07,5800.0,34.9252,34.9326,34.9252,34.9252,5800.0
2014-06-03 12:35:00,47.07,47.1,47.07,47.09,21800.0,34.9252,34.9474,34.9252,34.94,21800.0
2014-06-03 12:40:00,47.1,47.1,47.09,47.1,5300.0,34.9474,34.9474,34.94,34.9474,5300.0
2014-06-03 12:45:00,47.09,47.1,47.08,47.08,18200.0,34.94,34.9474,34.9326,34.9326,18200.0
2014-06-03 12:50:00,47.09,47.1,47.07,47.09,20700.0,34.94,34.9474,34.9252,34.94,20700.0
2014-06-03 12:55:00,47.1,47.11,47.09,47.11,20000.0,34.9474,34.9548,34.94,34.9548,20000.0
2014-06-03 13:00:00,47.1,47.11,47.09,47.09,30700.0,34.9474,34.9548,34.94,34.94,30700.0
2014-06-03 13:05:00,47.09,47.13,47.09,47.12,10700.0,34.94,34.9697,34.94,34.9623,10700.0
2014-06-03 13:10:00,47.12,47.13,47.11,47.12,14200.0,34.9623,34.9697,34.9548,34.9623,14200.0
2014-06-03 13:15:00,47.11,47.13,47.1,47.11,41100.0,34.9548,34.9697,34.9474,34.9548,41100.0
2014-06-03 13:20:00,47.11,47.12,47.11,47.11,17300.0,34.9548,34.9623,34.9548,34.9548,17300.0
2014-06-03 13:25:00,47.11,47.15,47.11,47.15,35700.0,34.9548,34.9845,34.9548,34.9845,35700.0
2014-06-03 13:30:00,47.15,47.16,47.13,47.16,43200.0,34.9845,34.9919,34.9697,34.9919,43200.0
2014-06-03 13:35:00,47.16,47.16,47.12,47.14,26600.0,34.9919,34.9919,34.9623,34.9771,26600.0
2014-06-03 13:40:00,47.14,47.14,47.13,47.13,10700.0,34.9771,34.9771,34.9697,34.9697,10700.0
2014-06-03 13:45:00,47.14,47.14,47.11,47.12,19700.0,34.9771,34.9771,34.9548,34.9623,19700.0
2014-06-03 13:50:00,47.12,47.16,47.11,47.16,28200.0,34.9623,34.9919,34.9548,34.9919,28200.0
2014-06-03 13:55:00,47.16,47.19,47.15,47.18,46000.0,34.9919,35.0142,34.9845,35.0068,46000.0
2014-06-03 14:00:00,47.18,47.18,47.15,47.15,16900.0,35.0068,35.0068,34.9845,34.9845,16900.0
2014-06-03 14:05:00,47.15,47.17,47.15,47.17,17900.0,34.9845,34.9994,34.9845,34.9994,17900.0
2014-06-03 14:10:00,47.16,47.16,47.15,47.15,27700.0,34.9919,34.9919,34.9845,34.9845,27700.0
2014-06-03 14:15:00,47.15,47.15,47.12,47.13,62300.0,34.9845,34.9845,34.9623,34.9697,62300.0
2014-06-03 14:20:00,47.12,47.14,47.11,47.11,29100.0,34.9623,34.9771,34.9548,34.9548,29100.0
2014-06-03 14:25:00,47.11,47.12,47.11,47.12,30400.0,34.9548,34.9623,34.9548,34.9623,30400.0
2014-06-03 14:30:00,47.12,47.12,47.09,47.09,20400.0,34.9623,34.9623,34.94,34.94,20400.0
2014-06-03 14:35:00,47.09,47.1,47.05,47.06,56500.0,34.94,34.9474,34.9103,34.9177,56500.0
2014-06-03 14:40:00,47.06,47.07,47.06,47.06,18200.0,34.9177,34.9252,34.9177,34.9177,18200.0
2014-06-03 14:45:00,47.06,47.09,47.03,47.03,69300.0,34.9177,34.94,34.8955,34.8955,69300.0
2014-06-03 14:50:00,47.03,47.03,47.0,47.0,39900.0,34.8955,34.8955,34.8732,34.8732,39900.0
2014-06-03 14:55:00,47.01,47.01,46.99,46.99,23000.0,34.8807,34.8807,34.8658,34.8658,23000.0
2014-06-03 15:00:00,47.0,47.01,46.99,46.99,55200.0,34.8732,34.8807,34.8658,34.8658,55200.0
2014-06-03 15:05:00,47.0,47.0,46.98,47.0,45600.0,34.8732,34.8732,34.8584,34.8732,45600.0
2014-06-03 15:10:00,47.0,47.01,46.99,47.0,40800.0,34.8732,34.8807,34.8658,34.8732,40800.0
2014-06-03 15:15:00,46.99,47.01,46.99,47.0,54500.0,34.8658,34.8807,34.8658,34.8732,54500.0
2014-06-03 15:20:00,47.0,47.01,46.99,47.0,54700.0,34.8732,34.8807,34.8658,34.8732,54700.0
2014-06-03 15:25:00,47.0,47.01,46.99,47.0,57700.0,34.8732,34.8807,34.8658,34.8732,57700.0
2014-06-03 15:30:00,46.99,47.0,46.97,46.98,86500.0,34.8658,34.8732,34.851,34.8584,86500.0
2014-06-03 15:35:00,46.98,47.0,46.97,46.99,52100.0,34.8584,34.8732,34.851,34.8658,52100.0
2014-06-03 15:40:00,46.99,47.0,46.98,46.98,83100.0,34.8658,34.8732,34.8584,34.8584,83100.0
2014-06-03 15:45:00,46.99,47.01,46.98,47.0,107700.0,34.8658,34.8807,34.8584,34.8732,107700.0
2014-06-03 15:50:00,47.0,47.02,46.98,47.0,203500.0,34.8732,34.8881,34.8584,34.8732,203500.0
2014-06-03 15:55:00,47.0,47.01,46.95,46.98,370500.0,34.8732,34.8807,34.8361,34.8584,370500.0
2014-06-04 09:30:00,47.19,47.19,46.92,46.93,119700.0,35.0142,35.0142,34.8139,34.8213,119700.0
2014-06-04 09:35:00,46.93,47.0,46.8,46.98,36100.0,34.8213,34.8732,34.7248,34.8584,36100.0
2014-06-04 09:40:00,46.98,46.98,46.82,46.82,42300.0,34.8584,34.8584,34.7397,34.7397,42300.0
2014-06-04 09:45:00,46.83,46.91,46.82,46.87,28900.0,34.7471,34.8065,34.7397,34.7768,28900.0
2014-06-04 09:50:00,46.86,46.9,46.84,46.86,36000.0,34.7694,34.799,34.7545,34.7694,36000.0
2014-06-04 09:55:00,46.86,46.92,46.84,46.86,27200.0,34.7694,34.8139,34.7545,34.7694,27200.0
2014-06-04 10:00:00,46.86,46.97,46.85,46.94,62900.0,34.7694,34.851,34.7619,34.8287,62900.0
2014-06-04 10:05:00,46.95,46.96,46.84,46.85,42900.0,34.8361,34.8436,34.7545,34.7619,42900.0
2014-06-04 10:10:00,46.85,46.93,46.83,46.92,63300.0,34.7619,34.8213,34.7471,34.8139,63300.0
2014-06-04 10:15:00,46.93,46.93,46.84,46.84,32600.0,34.8213,34.8213,34.7545,34.7545,32600.0
2014-06-04 10:20:00,46.85,46.9,46.84,46.85,25400.0,34.7619,34.799,34.7545,34.7619,25400.0
2014-06-04 10:25:00,46.86,46.86,46.82,46.85,24000.0,34.7694,34.7694,34.7397,34.7619,24000.0
2014-06-04 10:30:00,46.84,46.86,46.82,46.82,27300.0,34.7545,34.7694,34.7397,34.7397,27300.0
2014-06-04 10:35:00,46.82,46.84,46.81,46.84,39400.0,34.7397,34.7545,34.7323,34.7545,39400.0
2014-06-04 10:40:00,46.84,46.84,46.8,46.84,27900.0,34.7545,34.7545,34.7248,34.7545,27900.0
2014-06-04 10:45:00,46.84,46.84,46.81,46.81,23400.0,34.7545,34.7545,34.7323,34.7323,23400.0
2014-06-04 10:50:00,46.81,46.87,46.81,46.85,30100.0,34.7323,34.7768,34.7323,34.7619,30100.0
2014-06-04 10:55:00,46.85,46.88,46.84,46.87,20300.0,34.7619,34.7842,34.7545,34.7768,20300.0
2014-06-04 11:00:00,46.88,46.91,46.88,46.91,17800.0,34.7842,34.8065,34.7842,34.8065,17800.0
2014-06-04 11:05:00,46.9,46.91,46.87,46.89,17900.0,34.799,34.8065,34.7768,34.7916,17900.0
2014-06-04 11:10:00,46.89,46.89,46.85,46.86,30600.0,34.7916,34.7916,34.7619,34.7694,30600.0
2014-06-04 11:15:00,46.86,46.86,46.82,46.82,13900.0,34.7694,34.7694,34.7397,34.7397,13900.0
2014-06-04 11:20:00,46.82,46.87,46.82,46.86,24600.0,34.7397,34.7768,34.7397,34.7694,24600.0
2014-06-04 11:25:00,46.87,46.89,46.85,46.86,33800.0,34.7768,34.7916,34.7619,34.7694,33800.0
2014-06-04 11:30:00,46.86,46.89,46.85,46.86,17700.0,34.7694,34.7916,34.7619,34.7694,17700.0
2014-06-04 11:35:00,46.86,46.89,46.84,46.85,37100.0,34.7694,34.7916,34.7545,34.7619,37100.0
2014-06-04 11:40:00,46.86,46.86,46.82,46.83,16200.0,34.7694,34.7694,34.7397,34.7471,16200.0
2014-06-04 11:45:00,46.83,46.86,46.82,46.82,12400.0,34.7471,34.7694,34.7397,34.7397,12400.0
2014-06-04 11:50:00,46.82,46.85,46.81,46.83,20600.0,34.7397,34.7619,34.7323,34.7471,20600.0
2014-06-04 11:55:00,46.83,46.84,46.79,46.79,26200.0,34.7471,34.7545,34.7174,34.7174,26200.0
2014-06-04 12:00:00,46.8,46.82,46.79,46.81,33900.0,34.7248,34.7397,34.7174,34.7323,33900.0
2014-06-04 12:05:00,46.81,46.83,46.79,46.81,19600.0,34.7323,34.7471,34.7174,34.7323,19600.0
2014-06-04 12:10:00,46.82,46.84,46.81,46.83,41400.0,34.7397,34.7545,34.7323,34.7471,41400.0
2014-06-04 12:15:00,46.83,46.88,46.83,46.85,46300.0,34.7471,34.7842,34.7471,34.7619,46300.0
2014-06-04 12:20:00,46.86,46.87,46.84,46.86,16400.0,34.7694,34.7768,34.7545,34.7694,16400.0
2014-06-04 12:25:00,46.87,46.87,46.85,46.86,17200.0,34.7768,34.7768,34.7619,34.7694,17200.0
2014-06-04 12:30:00,46.86,46.88,46.85,46.87,20800.0,34.7694,34.7842,34.7619,34.7768,20800.0
2014-06-04 12:35:00,46.88,46.9,46.87,46.88,14900.0,34.7842,34.799,34.7768,34.7842,14900.0
2014-06-04 12:40:00,46.89,46.9,46.87,46.89,49700.0,34.7916,34.799,34.7768,34.7916,49700.0
2014-06-04 12:45:00,46.89,46.89,46.87,46.88,10200.0,34.7916,34.7916,34.7768,34.7842,10200.0
2014-06-04 12:50:00,46.89,46.91,46.88,46.91,23200.0,34.7916,34.8065,34.7842,34.8065,23200.0
2014-06-04 12:55:00,46.91,46.91,46.89,46.9,18800.0,34.8065,34.8065,34.7916,34.799,18800.0
2014-06-04 13:00:00,46.9,46.92,46.89,46.91,16400.0,34.799,34.8139,34.7916,34.8065,16400.0
2014-06-04 13:05:00,46.92,46.93,46.91,46.91,22100.0,34.8139,34.8213,34.8065,34.8065,22100.0
2014-06-04 13:10:00,46.91,46.94,46.91,46.93,49500.0,34.8065,34.8287,34.8065,34.8213,49500.0
2014-06-04 13:15:00,46.93,46.94,46.91,46.91,16400.0,34.8213,34.8287,34.8065,34.8065,16400.0
2014-06-04 13:20:00,46.91,46.91,46.87,46.89,16800.0,34.8065,34.8065,34.7768,34.7916,16800.0
2014-06-04 13:25:00,46.88,46.91,46.88,46.91,14700.0,34.7842,34.8065,34.7842,34.8065,14700.0
2014-06-04 13:30:00,46.91,46.91,46.87,46.88,19800.0,34.8065,34.8065,34.7768,34.7842,19800.0
2014-06-04 13:35:00,46.87,46.88,46.86,46.88,23700.0,34.7768,34.7842,34.7694,34.7842,23700.0
2014-06-04 13:40:00,46.88,46.88,46.86,46.87,16300.0,34.7842,34.7842,34.7694,34.7768,16300.0
2014-06-04 13:45:00,46.86,46.87,46.85,46.85,12200.0,34.7694,34.7768,34.7619,34.7619,12200.0
2014-06-04 13:50:00,46.86,46.86,46.85,46.86,20400.0,34.7694,34.7694,34.7619,34.7694,20400.0
2014-06-04 13:55:00,46.86,46.86,46.83,46.83,27600.0,34.7694,34.7694,34.7471,34.7471,27600.0
2014-06-04 14:00:00,46.84,46.87,46.83,46.83,33000.0,34.7545,34.7768,34.7471,34.7471,33000.0
2014-06-04 14:05:00,46.83,46.85,46.83,46.83,33500.0,34.7471,34.7619,34.7471,34.7471,33500.0
2014-06-04 14:10:00,46.84,46.85,46.82,46.85,20200.0,34.7545,34.7619,34.7397,34.7619,20200.0
2014-06-04 14:15:00,46.85,46.85,46.84,46.84,15200.0,34.7619,34.7619,34.7545,34.7545,15200.0
2014-06-04 14:20:00,46.84,46.85,46.8,46.8,25800.0,34.7545,34.7619,34.7248,34.7248,25800.0
2014-06-04 14:25:00,46.81,46.84,46.8,46.82,33300.0,34.7323,34.7545,34.7248,34.7397,33300.0
2014-06-04 14:30:00,46.82,46.87,46.81,46.87,22400.0,34.7397,34.7768,34.7323,34.7768,22400.0
2014-06-04 14:35:00,46.87,46.88,46.86,46.87,24700.0,34.7768,34.7842,34.7694,34.7768,24700.0
2014-06-04 14:40:00,46.87,46.87,46.83,46.85,42700.0,34.7768,34.7768,34.7471,34.7619,42700.0
2014-06-04 14:45:00,46.86,46.86,46.81,46.81,45400.0,34.7694,34.7694,34.7323,34.7323,45400.0
2014-06-04 14:50:00,46.82,46.83,46.81,46.83,15600.0,34.7397,34.7471,34.7323,34.7471,15600.0
2014-06-04 14:55:00,46.83,46.87,46.82,46.87,26400.0,34.7471,34.7768,34.7397,34.7768,26400.0
2014-06-04 15:00:00,46.87,46.87,46.81,46.82,44600.0,34.7768,34.7768,34.7323,34.7397,44600.0
2014-06-04 15:05:00,46.83,46.84,46.8,46.8,50200.0,34.7471,34.7545,34.7248,34.7248,50200.0
2014-06-04 15:10:00,46.8,46.82,46.8,46.8,45300.0,34.7248,34.7397,34.7248,34.7248,45300.0
2014-06-04 15:15:00,46.81,46.84,46.8,46.82,74400.0,34.7323,34.7545,34.7248,34.7397,74400.0
2014-06-04 15:20:00,46.81,46.82,46.79,46.79,49900.0,34.7323,34.7397,34.7174,34.7174,49900.0
2014-06-04 15:25:00,46.79,46.8,46.79,46.79,74300.0,34.7174,34.7248,34.7174,34.7174,74300.0
2014-06-04 15:30:00,46.8,46.82,46.77,46.79,83300.0,34.7248,34.7397,34.7026,34.7174,83300.0
2014-06-04 15:35:00,46.79,46.86,46.79,46.86,77700.0,34.7174,34.7694,34.7174,34.7694,77700.0
2014-06-04 15:40:00,46.86,46.87,46.84,46.84,69700.0,34.7694,34.7768,34.7545,34.7545,69700.0
2014-06-04 15:45:00,46.84,46.85,46.82,46.84,70000.0,34.7545,34.7619,34.7397,34.7545,70000.0
2014-06-04 15:50:00,46.84,46.87,46.83,46.87,91100.0,34.7545,34.7768,34.7471,34.7768,91100.0
2014-06-04 15:55:00,46.87,46.89,46.84,46.85,276900.0,34.7768,34.7916,34.7545,34.7619,276900.0
2014-06-05 09:30:00,45.86,47.01,45.65,46.82,98500.0,34.0274,34.8807,33.8716,34.7397,98500.0
2014-06-05 09:35:00,46.82,46.88,46.78,46.82,23300.0,34.7397,34.7842,34.71,34.7397,23300.0
2014-06-05 09:40:00,46.81,46.81,46.64,46.69,55800.0,34.7323,34.7323,34.6061,34.6432,55800.0
2014-06-05 09:45:00,46.66,46.81,46.64,46.74,64700.0,34.621,34.7323,34.6061,34.6803,64700.0
2014-06-05 09:50:00,46.73,46.78,46.66,46.69,31400.0,34.6729,34.71,34.621,34.6432,31400.0
2014-06-05 09:55:00,46.68,46.76,46.63,46.76,33800.0,34.6358,34.6952,34.5987,34.6952,33800.0
2014-06-05 10:00:00,46.76,46.8,46.7,46.72,38500.0,34.6952,34.7248,34.6506,34.6655,38500.0
2014-06-05 10:05:00,46.73,46.8,46.63,46.66,114300.0,34.6729,34.7248,34.5987,34.621,114300.0
2014-06-05 10:10:00,46.65,46.71,46.63,46.71,37900.0,34.6135,34.6581,34.5987,34.6581,37900.0
2014-06-05 10:15:00,46.7,46.78,46.67,46.78,20400.0,34.6506,34.71,34.6284,34.71,20400.0
2014-06-05 10:20:00,46.78,46.86,46.78,46.83,34600.0,34.71,34.7694,34.71,34.7471,34600.0
2014-06-05 10:25:00,46.83,46.92,46.82,46.9,116500.0,34.7471,34.8139,34.7397,34.799,116500.0
2014-06-05 10:30:00,46.91,46.92,46.86,46.9,28300.0,34.8065,34.8139,34.7694,34.799,28300.0
2014-06-05 10:35:00,46.9,46.97,46.9,46.97,50600.0,34.799,34.851,34.799,34.851,50600.0
2014-06-05 10:40:00,46.97,47.02,46.96,46.99,31900.0,34.851,34.8881,34.8436,34.8658,31900.0
2014-06-05 10:45:00,46.99,47.04,46.98,47.03,50000.0,34.8658,34.9029,34.8584,34.8955,50000.0
2014-06-05 10:50:00,47.02,47.03,46.97,47.03,18100.0,34.8881,34.8955,34.851,34.8955,18100.0
2014-06-05 10:55:00,47.03,47.08,47.01,47.08,35000.0,34.8955,34.9326,34.8807,34.9326,35000.0
2014-06-05 11:00:00,47.07,47.07,47.05,47.06,32800.0,34.9252,34.9252,34.9103,34.9177,32800.0
2014-06-05 11:05:00,47.05,47.07,47.01,47.06,24900.0,34.9103,34.9252,34.8807,34.9177,24900.0
2014-06-05 11:10:00,47.06,47.13,47.05,47.13,53200.0,34.9177,34.9697,34.9103,34.9697,53200.0
2014-06-05 11:15:00,47.13,47.17,47.1,47.16,26200.0,34.9697,34.9994,34.9474,34.9919,26200.0
2014-06-05 11:20:00,47.15,47.18,47.14,47.18,20400.0,34.9845,35.0068,34.9771,35.0068,20400.0
2014-06-05 11:25:00,47.18,47.2,47.15,47.16,17800.0,35.0068,35.0216,34.9845,34.9919,17800.0
2014-06-05 11:30:00,47.16,47.23,47.16,47.23,31800.0,34.9919,35.0439,34.9919,35.0439,31800.0
2014-06-05 11:35:00,47.22,47.24,47.19,47.2,16400.0,35.0365,35.0513,35.0142,35.0216,16400.0
2014-06-05 11:40:00,47.2,47.28,47.2,47.25,38500.0,35.0216,35.081,35.0216,35.0587,38500.0
2014-06-05 11:45:00,47.26,47.3,47.26,47.28,26200.0,35.0661,35.0958,35.0661,35.081,26200.0
2014-06-05 11:50:00,47.29,47.4,47.28,47.33,70000.0,35.0884,35.17,35.081,35.1181,70000.0
2014-06-05 11:55:00,47.33,47.34,47.31,47.34,19200.0,35.1181,35.1255,35.1032,35.1255,19200.0
2014-06-05 12:00:00,47.35,47.38,47.33,47.37,17600.0,35.1329,35.1552,35.1181,35.1478,17600.0
2014-06-05 12:05:00,47.37,47.42,47.36,47.4,32000.0,35.1478,35.1849,35.1403,35.17,32000.0
2014-06-05 12:10:00,47.4,47.46,47.38,47.45,35200.0,35.17,35.2145,35.1552,35.2071,35200.0
2014-06-05 12:15:00,47.45,47.48,47.43,47.45,50000.0,35.2071,35.2294,35.1923,35.2071,50000.0
2014-06-05 12:20:00,47.46,47.47,47.45,47.47,10700.0,35.2145,35.222,35.2071,35.222,10700.0
2014-06-05 12:25:00,47.47,47.47,47.45,47.45,29200.0,35.222,35.222,35.2071,35.2071,29200.0
2014-06-05 12:30:00,47.45,47.48,47.45,47.45,25200.0,35.2071,35.2294,35.2071,35.2071,25200.0
2014-06-05 12:35:00,47.46,47.49,47.41,47.43,62900.0,35.2145,35.2368,35.1774,35.1923,62900.0
2014-06-05 12:40:00,47.43,47.48,47.41,47.46,64100.0,35.1923,35.2294,35.1774,35.2145,64100.0
2014-06-05 12:45:00,47.45,47.45,47.25,47.25,97400.0,35.2071,35.2071,35.0587,35.0587,97400.0
2014-06-05 12:50:00,47.26,47.34,47.24,47.34,39300.0,35.0661,35.1255,35.0513,35.1255,39300.0
2014-06-05 12:55:00,47.34,47.35,47.32,47.35,29400.0,35.1255,35.1329,35.1107,35.1329,29400.0
2014-06-05 13:00:00,47.35,47.4,47.35,47.4,16800.0,35.1329,35.17,35.1329,35.17,16800.0
2014-06-05 13:05:00,47.4,47.4,47.33,47.35,23600.0,35.17,35.17,35.1181,35.1329,23600.0
2014-06-05 13:10:00,47.35,47.36,47.35,47.36,7800.0,35.1329,35.1403,35.1329,35.1403,7800.0
2014-06-05 13:15:00,47.36,47.38,47.33,47.33,17300.0,35.1403,35.1552,35.1181,35.1181,17300.0
2014-06-05 13:20:00,47.34,47.35,47.33,47.35,9600.0,35.1255,35.1329,35.1181,35.1329,9600.0
2014-06-05 13:25:00,47.35,47.35,47.27,47.29,31200.0,35.1329,35.1329,35.0736,35.0884,31200.0
2014-06-05 13:30:00,47.29,47.31,47.29,47.31,15800.0,35.0884,35.1032,35.0884,35.1032,15800.0
2014-06-05 13:35:00,47.31,47.31,47.3,47.31,11000.0,35.1032,35.1032,35.0958,35.1032,11000.0
2014-06-05 13:40:00,47.3,47.31,47.24,47.25,24900.0,35.0958,35.1032,35.0513,35.0587,24900.0
2014-06-05 13:45:00,47.25,47.29,47.25,47.29,11900.0,35.0587,35.0884,35.0587,35.0884,11900.0
2014-06-05 13:50:00,47.29,47.29,47.24,47.26,19400.0,35.0884,35.0884,35.0513,35.0661,19400.0
2014-06-05 13:55:00,47.26,47.31,47.25,47.31,29800.0,35.0661,35.1032,35.0587,35.1032,29800.0
2014-06-05 14:00:00,47.3,47.3,47.26,47.29,22400.0,35.0958,35.0958,35.0661,35.0884,22400.0
2014-06-05 14:05:00,47.3,47.35,47.29,47.34,36100.0,35.0958,35.1329,35.0884,35.1255,36100.0
2014-06-05 14:10:00,47.34,47.38,47.34,47.38,24700.0,35.1255,35.1552,35.1255,35.1552,24700.0
2014-06-05 14:15:00,47.38,47.38,47.34,47.37,20900.0,35.1552,35.1552,35.1255,35.1478,20900.0
2014-06-05 14:20:00,47.37,47.42,47.37,47.42,31800.0,35.1478,35.1849,35.1478,35.1849,31800.0
2014-06-05 14:25:00,47.41,47.42,47.34,47.38,24700.0,35.1774,35.1849,35.1255,35.1552,24700.0
2014-06-05 14:30:00,47.38,47.4,47.38,47.4,15200.0,35.1552,35.17,35.1552,35.17,15200.0
2014-06-05 14:35:00,47.4,47.4,47.33,47.33,25100.0,35.17,35.17,35.1181,35.1181,25100.0
2014-06-05 14:40:00,47.34,47.4,47.33,47.4,23500.0,35.1255,35.17,35.1181,35.17,23500.0
2014-06-05 14:45:00,47.4,47.42,47.4,47.42,16100.0,35.17,35.1849,35.17,35.1849,16100.0
2014-06-05 14:50:00,47.42,47.42,47.35,47.35,26300.0,35.1849,35.1849,35.1329,35.1329,26300.0
2014-06-05 14:55:00,47.36,47.37,47.31,47.33,40000.0,35.1403,35.1478,35.1032,35.1181,40000.0
2014-06-05 15:00:00,47.32,47.38,47.32,47.38,34700.0,35.1107,35.1552,35.1107,35.1552,34700.0
2014-06-05 15:05:00,47.38,47.4,47.34,47.35,48800.0,35.1552,35.17,35.1255,35.1329,48800.0
2014-06-05 15:10:00,47.35,47.41,47.34,47.4,60100.0,35.1329,35.1774,35.1255,35.17,60100.0
2014-06-05 15:15:00,47.4,47.42,47.39,47.42,44900.0,35.17,35.1849,35.1626,35.1849,44900.0
2014-06-05 15:20:00,47.41,47.45,47.41,47.44,44300.0,35.1774,35.2071,35.1774,35.1997,44300.0
2014-06-05 15:25:00,47.44,47.44,47.36,47.37,73800.0,35.1997,35.1997,35.1403,35.1478,73800.0
2014-06-05 15:30:00,47.37,47.43,47.36,47.43,42800.0,35.1478,35.1923,35.1403,35.1923,42800.0
2014-06-05 15:35:00,47.43,47.46,47.42,47.44,65100.0,35.1923,35.2145,35.1849,35.1997,65100.0
2014-06-05 15:40:00,47.44,47.44,47.43,47.44,37500.0,35.1997,35.1997,35.1923,35.1997,37500.0
2014-06-05 15:45:00,47.44,47.44,47.43,47.44,61800.0,35.1997,35.1997,35.1923,35.1997,61800.0
2014-06-05 15:50:00,47.44,47.45,47.39,47.4,262300.0,35.1997,35.2071,35.1626,35.17,262300.0
2014-06-05 15:55:00,47.39,47.4,47.39,47.4,279600.0,35.1626,35.17,35.1626,35.17,279600.0
2014-06-06 09:30:00,47.69,47.7,47.38,47.39,159300.0,35.3852,35.3926,35.1552,35.1626,159300.0
2014-06-06 09:35:00,47.4,47.48,47.39,47.42,23500.0,35.17,35.2294,35.1626,35.1849,23500.0
2014-06-06 09:40:00,47.42,47.47,47.4,47.45,21200.0,35.1849,35.222,35.17,35.2071,21200.0
2014-06-06 09:45:00,47.45,47.54,47.4,47.54,31700.0,35.2071,35.2739,35.17,35.2739,31700.0
2014-06-06 09:50:00,47.55,47.56,47.47,47.49,21200.0,35.2813,35.2887,35.222,35.2368,21200.0
2014-06-06 09:55:00,47.48,47.58,47.47,47.58,19200.0,35.2294,35.3036,35.222,35.3036,19200.0
2014-06-06 10:00:00,47.58,47.69,47.57,47.67,51100.0,35.3036,35.3852,35.2962,35.3704,51100.0
2014-06-06 10:05:00,47.68,47.73,47.65,47.73,29300.0,35.3778,35.4149,35.3555,35.4149,29300.0
2014-06-06 10:10:00,47.73,47.74,47.67,47.71,62300.0,35.4149,35.4223,35.3704,35.4,62300.0
2014-06-06 10:15:00,47.72,47.75,47.7,47.73,59600.0,35.4075,35.4297,35.3926,35.4149,59600.0
2014-06-06 10:20:00,47.73,47.74,47.69,47.72,27000.0,35.4149,35.4223,35.3852,35.4075,27000.0
2014-06-06 10:25:00,47.72,47.75,47.71,47.74,17100.0,35.4075,35.4297,35.4,35.4223,17100.0
2014-06-06 10:30:00,47.73,47.77,47.73,47.77,17900.0,35.4149,35.4446,35.4149,35.4446,17900.0
2014-06-06 10:35:00,47.77,47.77,47.7,47.7,19500.0,35.4446,35.4446,35.3926,35.3926,19500.0
2014-06-06 10:40:00,47.69,47.71,47.65,47.65,12400.0,35.3852,35.4,35.3555,35.3555,12400.0
2014-06-06 10:45:00,47.66,47.68,47.61,47.66,24800.0,35.3629,35.3778,35.3258,35.3629,24800.0
2014-06-06 10:50:00,47.65,47.72,47.65,47.7,9800.0,35.3555,35.4075,35.3555,35.3926,9800.0
2014-06-06 10:55:00,47.69,47.69,47.64,47.68,20500.0,35.3852,35.3852,35.3481,35.3778,20500.0
2014-06-06 11:00:00,47.67,47.69,47.64,47.67,28600.0,35.3704,35.3852,35.3481,35.3704,28600.0
2014-06-06 11:05:00,47.67,47.73,47.67,47.71,18500.0,35.3704,35.4149,35.3704,35.4,18500.0
2014-06-06 11:10:00,47.71,47.71,47.66,47.66,7300.0,35.4,35.4,35.3629,35.3629,7300.0
2014-06-06 11:15:00,47.65,47.68,47.64,47.65,13900.0,35.3555,35.3778,35.3481,35.3555,13900.0
2014-06-06 11:20:00,47.65,47.69,47.62,47.69,25700.0,35.3555,35.3852,35.3333,35.3852,25700.0
2014-06-06 11:25:00,47.69,47.69,47.66,47.69,20700.0,35.3852,35.3852,35.3629,35.3852,20700.0
2014-06-06 11:30:00,47.69,47.7,47.66,47.68,50000.0,35.3852,35.3926,35.3629,35.3778,50000.0
2014-06-06 11:35:00,47.68,47.69,47.65,47.69,16500.0,35.3778,35.3852,35.3555,35.3852,16500.0
2014-06-06 11:40:00,47.69,47.7,47.62,47.65,16100.0,35.3852,35.3926,35.3333,35.3555,16100.0
2014-06-06 11:45:00,47.66,47.67,47.62,47.63,14900.0,35.3629,35.3704,35.3333,35.3407,14900.0
2014-06-06 11:50:00,47.62,47.66,47.62,47.65,12900.0,35.3333,35.3629,35.3333,35.3555,12900.0
2014-06-06 11:55:00,47.65,47.65,47.6,47.61,9500.0,35.3555,35.3555,35.3184,35.3258,9500.0
2014-06-06 12:00:00,47.6,47.61,47.53,47.53,19700.0,35.3184,35.3258,35.2665,35.2665,19700.0
2014-06-06 12:05:00,47.53,47.56,47.52,47.55,12200.0,35.2665,35.2887,35.2591,35.2813,12200.0
2014-06-06 12:10:00,47.55,47.56,47.53,47.56,5400.0,35.2813,35.2887,35.2665,35.2887,5400.0
2014-06-06 12:15:00,47.55,47.55,47.54,47.55,6500.0,35.2813,35.2813,35.2739,35.2813,6500.0
2014-06-06 12:20:00,47.54,47.57,47.53,47.53,11400.0,35.2739,35.2962,35.2665,35.2665,11400.0
2014-06-06 12:25:00,47.53,47.54,47.52,47.53,8000.0,35.2665,35.2739,35.2591,35.2665,8000.0
2014-06-06 12:30:00,47.52,47.55,47.52,47.54,12400.0,35.2591,35.2813,35.2591,35.2739,12400.0
2014-06-06 12:35:00,47.54,47.59,47.53,47.59,11700.0,35.2739,35.311,35.2665,35.311,11700.0
2014-06-06 12:40:00,47.58,47.61,47.57,47.6,10200.0,35.3036,35.3258,35.2962,35.3184,10200.0
2014-06-06 12:45:00,47.61,47.61,47.58,47.59,4800.0,35.3258,35.3258,35.3036,35.311,4800.0
2014-06-06 12:50:00,47.6,47.6,47.57,47.59,7200.0,35.3184,35.3184,35.2962,35.311,7200.0
2014-06-06 12:55:00,47.59,47.59,47.55,47.55,13900.0,35.311,35.311,35.2813,35.2813,13900.0
2014-06-06 13:00:00,47.55,47.56,47.54,47.56,13600.0,35.2813,35.2887,35.2739,35.2887,13600.0
2014-06-06 13:05:00,47.56,47.58,47.55,47.58,7700.0,35.2887,35.3036,35.2813,35.3036,7700.0
2014-06-06 13:10:00,47.58,47.59,47.54,47.54,13600.0,35.3036,35.311,35.2739,35.2739,13600.0
2014-06-06 13:15:00,47.54,47.58,47.54,47.56,9900.0,35.2739,35.3036,35.2739,35.2887,9900.0
2014-06-06 13:20:00,47.57,47.58,47.54,47.54,20600.0,35.2962,35.3036,35.2739,35.2739,20600.0
2014-06-06 13:25:00,47.54,47.55,47.54,47.54,12900.0,35.2739,35.2813,35.2739,35.2739,12900.0
2014-06-06 13:30:00,47.53,47.54,47.5,47.5,28500.0,35.2665,35.2739,35.2442,35.2442,28500.0
2014-06-06 13:35:00,47.51,47.51,47.46,47.46,41600.0,35.2516,35.2516,35.2145,35.2145,41600.0
2014-06-06 13:40:00,47.46,47.47,47.45,47.45,28300.0,35.2145,35.222,35.2071,35.2071,28300.0
2014-06-06 13:45:00,47.46,47.47,47.42,47.44,36300.0,35.2145,35.222,35.1849,35.1997,36300.0
2014-06-06 13:50:00,47.44,47.44,47.42,47.42,37100.0,35.1997,35.1997,35.1849,35.1849,37100.0
2014-06-06 13:55:00,47.43,47.44,47.43,47.44,6000.0,35.1923,35.1997,35.1923,35.1997,6000.0
2014-06-06 14:00:00,47.44,47.44,47.4,47.41,68500.0,35.1997,35.1997,35.17,35.1774,68500.0
2014-06-06 14:05:00,47.41,47.43,47.41,47.43,12500.0,35.1774,35.1923,35.1774,35.1923,12500.0
2014-06-06 14:10:00,47.43,47.47,47.42,47.47,17900.0,35.1923,35.222,35.1849,35.222,17900.0
2014-06-06 14:15:00,47.47,47.48,47.46,47.47,7800.0,35.222,35.2294,35.2145,35.222,7800.0
2014-06-06 14:20:00,47.47,47.48,47.47,47.47,4300.0,35.222,35.2294,35.222,35.222,4300.0
2014-06-06 14:25:00,47.47,47.48,47.46,47.47,7500.0,35.222,35.2294,35.2145,35.222,7500.0
2014-06-06 14:30:00,47.47,47.47,47.44,47.46,21000.0,35.222,35.222,35.1997,35.2145,21000.0
2014-06-06 14:35:00,47.46,47.5,47.45,47.47,17400.0,35.2145,35.2442,35.2071,35.222,17400.0
2014-06-06 14:40:00,47.47,47.48,47.46,47.47,9900.0,35.222,35.2294,35.2145,35.222,9900.0
2014-06-06 14:45:00,47.46,47.48,47.45,47.48,15000.0,35.2145,35.2294,35.2071,35.2294,15000.0
2014-06-06 14:50:00,47.48,47.48,47.45,47.45,14300.0,35.2294,35.2294,35.2071,35.2071,14300.0
2014-06-06 14:55:00,47.46,47.46,47.43,47.43,10700.0,35.2145,35.2145,35.1923,35.1923,10700.0
2014-06-06 15:00:00,47.43,47.44,47.41,47.44,16200.0,35.1923,35.1997,35.1774,35.1997,16200.0
2014-06-06 15:05:00,47.43,47.49,47.43,47.47,39500.0,35.1923,35.2368,35.1923,35.222,39500.0
2014-06-06 15:10:00,47.47,47.48,47.42,47.43,60200.0,35.222,35.2294,35.1849,35.1923,60200.0
2014-06-06 15:15:00,47.44,47.45,47.39,47.4,196700.0,35.1997,35.2071,35.1626,35.17,196700.0
2014-06-06 15:20:00,47.39,47.4,47.38,47.4,45700.0,35.1626,35.17,35.1552,35.17,45700.0
2014-06-06 15:25:00,47.4,47.4,47.38,47.4,28600.0,35.17,35.17,35.1552,35.17,28600.0
2014-06-06 15:30:00,47.39,47.4,47.38,47.39,30200.0,35.1626,35.17,35.1552,35.1626,30200.0
2014-06-06 15:35:00,47.4,47.42,47.39,47.41,24800.0,35.17,35.1849,35.1626,35.1774,24800.0
2014-06-06 15:40:00,47.4,47.41,47.4,47.41,22600.0,35.17,35.1774,35.17,35.1774,22600.0
2014-06-06 15:45:00,47.4,47.41,47.39,47.4,53700.0,35.17,35.1774,35.1626,35.17,53700.0
2014-06-06 15:50:00,47.4,47.45,47.4,47.45,60400.0,35.17,35.2071,35.17,35.2071,60400.0
2014-06-06 15:55:00,47.44,47.5,47.44,47.5,198300.0,35.1997,35.2442,35.1997,35.2442,198300.0
2014-06-09 09:30:00,47.54,47.79,47.53,47.76,91400.0,35.2739,35.4594,35.2665,35.4371,91400.0
2014-06-09 09:35:00,47.77,47.83,47.63,47.68,39400.0,35.4446,35.4891,35.3407,35.3778,39400.0
2014-06-09 09:40:00,47.67,47.67,47.52,47.6,43800.0,35.3704,35.3704,35.2591,35.3184,43800.0
2014-06-09 09:45:00,47.6,47.66,47.57,47.6,50300.0,35.3184,35.3629,35.2962,35.3184,50300.0
2014-06-09 09:50:00,47.59,47.65,47.56,47.63,67800.0,35.311,35.3555,35.2887,35.3407,67800.0
2014-06-09 09:55:00,47.64,47.64,47.54,47.56,45400.0,35.3481,35.3481,35.2739,35.2887,45400.0
2014-06-09 10:00:00,47.56,47.6,47.51,47.52,31100.0,35.2887,35.3184,35.2516,35.2591,31100.0
2014-06-09 10:05:00,47.51,47.55,47.48,47.52,19800.0,35.2516,35.2813,35.2294,35.2591,19800.0
2014-06-09 10:10:00,47.53,47.59,47.53,47.55,20300.0,35.2665,35.311,35.2665,35.2813,20300.0
2014-06-09 10:15:00,47.55,47.61,47.55,47.57,47300.0,35.2813,35.3258,35.2813,35.2962,47300.0
2014-06-09 10:20:00,47.58,47.59,47.56,47.58,12200.0,35.3036,35.311,35.2887,35.3036,12200.0
2014-06-09 10:25:00,47.57,47.63,47.55,47.62,40400.0,35.2962,35.3407,35.2813,35.3333,40400.0
2014-06-09 10:30:00,47.61,47.61,47.53,47.55,53600.0,35.3258,35.3258,35.2665,35.2813,53600.0
2014-06-09 10:35:00,47.56,47.61,47.55,47.61,16800.0,35.2887,35.3258,35.2813,35.3258,16800.0
2014-06-09 10:40:00,47.61,47.62,47.58,47.6,18900.0,35.3258,35.3333,35.3036,35.3184,18900.0
2014-06-09 10:45:00,47.61,47.65,47.58,47.63,26200.0,35.3258,35.3555,35.3036,35.3407,26200.0
2014-06-09 10:50:00,47.62,47.65,47.6,47.64,30700.0,35.3333,35.3555,35.3184,35.3481,30700.0
2014-06-09 10:55:00,47.64,47.67,47.63,47.66,13500.0,35.3481,35.3704,35.3407,35.3629,13500.0
2014-06-09 11:00:00,47.67,47.68,47.62,47.64,29500.0,35.3704,35.3778,35.3333,35.3481,29500.0
2014-06-09 11:05:00,47.64,47.67,47.64,47.67,23800.0,35.3481,35.3704,35.3481,35.3704,23800.0
2014-06-09 11:10:00,47.67,47.69,47.65,47.67,39000.0,35.3704,35.3852,35.3555,35.3704,39000.0
2014-06-09 11:15:00,47.67,47.7,47.67,47.69,5700.0,35.3704,35.3926,35.3704,35.3852,5700.0
2014-06-09 11:20:00,47.7,47.74,47.7,47.72,143200.0,35.3926,35.4223,35.3926,35.4075,143200.0
2014-06-09 11:25:00,47.73,47.78,47.72,47.77,49200.0,35.4149,35.452,35.4075,35.4446,49200.0
2014-06-09 11:30:00,47.77,47.77,47.75,47.75,26900.0,35.4446,35.4446,35.4297,35.4297,26900.0
2014-06-09 11:35:00,47.76,47.81,47.75,47.8,42900.0,35.4371,35.4742,35.4297,35.4668,42900.0
2014-06-09 11:40:00,47.8,47.81,47.8,47.81,10200.0,35.4668,35.4742,35.4668,35.4742,10200.0
2014-06-09 11:45:00,47.81,47.81,47.78,47.8,16600.0,35.4742,35.4742,35.452,35.4668,16600.0
2014-06-09 11:50:00,47.8,47.86,47.79,47.85,34900.0,35.4668,35.5113,35.4594,35.5039,34900.0
2014-06-09 11:55:00,47.85,47.87,47.84,47.85,25800.0,35.5039,35.5188,35.4965,35.5039,25800.0
2014-06-09 12:00:00,47.85,47.9,47.84,47.86,19100.0,35.5039,35.541,35.4965,35.5113,19100.0
2014-06-09 12:05:00,47.85,47.86,47.83,47.83,29800.0,35.5039,35.5113,35.4891,35.4891,29800.0
2014-06-09 12:10:00,47.83,47.83,47.8,47.8,25600.0,35.4891,35.4891,35.4668,35.4668,25600.0
2014-06-09 12:15:00,47.8,47.81,47.8,47.8,7700.0,35.4668,35.4742,35.4668,35.4668,7700.0
2014-06-09 12:20:00,47.8,47.81,47.79,47.8,13700.0,35.4668,35.4742,35.4594,35.4668,13700.0
2014-06-09 12:25:00,47.8,47.84,47.79,47.83,28400.0,35.4668,35.4965,35.4594,35.4891,28400.0
2014-06-09 12:30:00,47.84,47.87,47.83,47.87,21400.0,35.4965,35.5188,35.4891,35.5188,21400.0
2014-06-09 12:35:00,47.87,47.89,47.84,47.86,23700.0,35.5188,35.5336,35.4965,35.5113,23700.0
2014-06-09 12:40:00,47.86,47.89,47.85,47.87,144500.0,35.5113,35.5336,35.5039,35.5188,144500.0
2014-06-09 12:45:00,47.87,47.91,47.87,47.91,17800.0,35.5188,35.5484,35.5188,35.5484,17800.0
2014-06-09 12:50:00,47.91,47.94,47.9,47.92,42800.0,35.5484,35.5707,35.541,35.5559,42800.0
2014-06-09 12:55:00,47.91,47.97,47.91,47.96,46200.0,35.5484,35.593,35.5484,35.5855,46200.0
2014-06-09 13:00:00,47.96,47.97,47.94,47.94,20100.0,35.5855,35.593,35.5707,35.5707,20100.0
2014-06-09 13:05:00,47.94,47.96,47.94,47.95,12000.0,35.5707,35.5855,35.5707,35.5781,12000.0
2014-06-09 13:10:00,47.95,47.96,47.92,47.95,29200.0,35.5781,35.5855,35.5559,35.5781,29200.0
2014-06-09 13:15:00,47.94,47.96,47.92,47.95,52800.0,35.5707,35.5855,35.5559,35.5781,52800.0
2014-06-09 13:20:00,47.95,47.95,47.89,47.93,101700.0,35.5781,35.5781,35.5336,35.5633,101700.0
2014-06-09 13:25:00,47.94,47.94,47.9,47.92,47200.0,35.5707,35.5707,35.541,35.5559,47200.0
2014-06-09 13:30:00,47.92,47.92,47.89,47.92,23000.0,35.5559,35.5559,35.5336,35.5559,23000.0
2014-06-09 13:35:00,47.91,47.92,47.87,47.89,28100.0,35.5484,35.5559,35.5188,35.5336,28100.0
2014-06-09 13:40:00,47.89,47.89,47.86,47.88,23000.0,35.5336,35.5336,35.5113,35.5262,23000.0
2014-06-09 13:45:00,47.87,47.87,47.84,47.86,28800.0,35.5188,35.5188,35.4965,35.5113,28800.0
2014-06-09 13:50:00,47.86,47.86,47.83,47.85,15400.0,35.5113,35.5113,35.4891,35.5039,15400.0
2014-06-09 13:55:00,47.85,47.88,47.85,47.85,42300.0,35.5039,35.5262,35.5039,35.5039,42300.0
2014-06-09 14:00:00,47.85,47.9,47.84,47.87,55400.0,35.5039,35.541,35.4965,35.5188,55400.0
2014-06-09 14:05:00,47.87,47.88,47.83,47.84,27500.0,35.5188,35.5262,35.4891,35.4965,27500.0
2014-06-09 14:10:00,47.84,47.85,47.78,47.79,56200.0,35.4965,35.5039,35.452,35.4594,56200.0
2014-06-09 14:15:00,47.79,47.88,47.79,47.86,180400.0,35.4594,35.5262,35.4594,35.5113,180400.0
2014-06-09 14:20:00,47.86,47.88,47.85,47.86,63000.0,35.5113,35.5262,35.5039,35.5113,63000.0
2014-06-09 14:25:00,47.86,47.87,47.84,47.84,35100.0,35.5113,35.5188,35.4965,35.4965,35100.0
2014-06-09 14:30:00,47.84,47.88,47.83,47.83,50100.0,35.4965,35.5262,35.4891,35.4891,50100.0
2014-06-09 14:35:00,47.83,47.87,47.83,47.85,35700.0,35.4891,35.5188,35.4891,35.5039,35700.0
2014-06-09 14:40:00,47.85,47.87,47.84,47.86,22500.0,35.5039,35.5188,35.4965,35.5113,22500.0
2014-06-09 14:45:00,47.86,47.86,47.85,47.85,9100.0,35.5113,35.5113,35.5039,35.5039,9100.0
2014-06-09 14:50:00,47.85,47.89,47.84,47.84,35200.0,35.5039,35.5336,35.4965,35.4965,35200.0
2014-06-09 14:55:00,47.85,47.89,47.84,47.89,59300.0,35.5039,35.5336,35.4965,35.5336,59300.0
2014-06-09 15:00:00,47.89,47.89,47.87,47.88,18800.0,35.5336,35.5336,35.5188,35.5262,18800.0
2014-06-09 15:05:00,47.88,47.88,47.86,47.87,20300.0,35.5262,35.5262,35.5113,35.5188,20300.0
2014-06-09 15:10:00,47.87,47.87,47.85,47.85,18600.0,35.5188,35.5188,35.5039,35.5039,18600.0
2014-06-09 15:15:00,47.85,47.88,47.85,47.88,40900.0,35.5039,35.5262,35.5039,35.5262,40900.0
2014-06-09 15:20:00,47.87,47.88,47.82,47.84,96700.0,35.5188,35.5262,35.4817,35.4965,96700.0
2014-06-09 15:25:00,47.84,47.88,47.83,47.84,41600.0,35.4965,35.5262,35.4891,35.4965,41600.0
2014-06-09 15:30:00,47.84,47.85,47.83,47.83,29700.0,35.4965,35.5039,35.4891,35.4891,29700.0
2014-06-09 15:35:00,47.83,47.86,47.79,47.86,91900.0,35.4891,35.5113,35.4594,35.5113,91900.0
2014-06-09 15:40:00,47.86,47.88,47.85,47.86,84500.0,35.5113,35.5262,35.5039,35.5113,84500.0
2014-06-09 15:45:00,47.86,47.9,47.86,47.9,78700.0,35.5113,35.541,35.5113,35.541,78700.0
2014-06-09 15:50:00,47.9,47.95,47.89,47.91,133600.0,35.541,35.5781,35.5336,35.5484,133600.0
2014-06-09 15:55:00,47.91,47.91,47.87,47.89,291800.0,35.5484,35.5484,35.5188,35.5336,291800.0
2014-06-10 09:30:00,47.78,47.88,47.65,47.72,98300.0,35.452,35.5262,35.3555,35.4075,98300.0
2014-06-10 09:35:00,47.72,47.77,47.7,47.71,60000.0,35.4075,35.4446,35.3926,35.4,60000.0
2014-06-10 09:40:00,47.72,47.77,47.7,47.7,28500.0,35.4075,35.4446,35.3926,35.3926,28500.0
2014-06-10 09:45:00,47.7,47.8,47.7,47.79,35000.0,35.3926,35.4668,35.3926,35.4594,35000.0
2014-06-10 09:50:00,47.84,47.87,47.79,47.82,24000.0,35.4965,35.5188,35.4594,35.4817,24000.0
2014-06-10 09:55:00,47.82,47.86,47.78,47.84,26500.0,35.4817,35.5113,35.452,35.4965,26500.0
2014-06-10 10:00:00,47.85,47.86,47.8,47.8,16600.0,35.5039,35.5113,35.4668,35.4668,16600.0
2014-06-10 10:05:00,47.79,47.82,47.74,47.75,26000.0,35.4594,35.4817,35.4223,35.4297,26000.0
2014-06-10 10:10:00,47.75,47.82,47.74,47.81,13800.0,35.4297,35.4817,35.4223,35.4742,13800.0
2014-06-10 10:15:00,47.8,47.86,47.8,47.81,18200.0,35.4668,35.5113,35.4668,35.4742,18200.0
2014-06-10 10:20:00,47.8,47.88,47.79,47.88,20600.0,35.4668,35.5262,35.4594,35.5262,20600.0
2014-06-10 10:25:00,47.89,47.92,47.86,47.86,14200.0,35.5336,35.5559,35.5113,35.5113,14200.0
2014-06-10 10:30:00,47.87,47.88,47.84,47.87,13100.0,35.5188,35.5262,35.4965,35.5188,13100.0
2014-06-10 10:35:00,47.86,47.87,47.8,47.8,17000.0,35.5113,35.5188,35.4668,35.4668,17000.0
2014-06-10 10:40:00,47.8,47.83,47.79,47.83,9600.0,35.4668,35.4891,35.4594,35.4891,9600.0
2014-06-10 10:45:00,47.82,47.88,47.82,47.88,14200.0,35.4817,35.5262,35.4817,35.5262,14200.0
2014-06-10 10:50:00,47.88,47.89,47.85,47.88,16600.0,35.5262,35.5336,35.5039,35.5262,16600.0
2014-06-10 10:55:00,47.88,47.92,47.88,47.88,5300.0,35.5262,35.5559,35.5262,35.5262,5300.0
2014-06-10 11:00:00,47.89,47.9,47.85,47.85,6100.0,35.5336,35.541,35.5039,35.5039,6100.0
2014-06-10 11:05:00,47.85,47.89,47.85,47.87,12600.0,35.5039,35.5336,35.5039,35.5188,12600.0
2014-06-10 11:10:00,47.87,47.89,47.86,47.86,7900.0,35.5188,35.5336,35.5113,35.5113,7900.0
2014-06-10 11:15:00,47.86,47.87,47.83,47.84,12900.0,35.5113,35.5188,35.4891,35.4965,12900.0
2014-06-10 11:20:00,47.84,47.84,47.8,47.82,9700.0,35.4965,35.4965,35.4668,35.4817,9700.0
2014-06-10 11:25:00,47.82,47.86,47.82,47.83,8500.0,35.4817,35.5113,35.4817,35.4891,8500.0
2014-06-10 11:30:00,47.83,47.85,47.82,47.85,9800.0,35.4891,35.5039,35.4817,35.5039,9800.0
2014-06-10 11:35:00,47.85,47.89,47.84,47.87,27800.0,35.5039,35.5336,35.4965,35.5188,27800.0
2014-06-10 11:40:00,47.86,47.87,47.85,47.86,8300.0,35.5113,35.5188,35.5039,35.5113,8300.0
2014-06-10 11:45:00,47.85,47.87,47.85,47.86,15500.0,35.5039,35.5188,35.5039,35.5113,15500.0
2014-06-10 11:50:00,47.85,47.87,47.85,47.85,20900.0,35.5039,35.5188,35.5039,35.5039,20900.0
2014-06-10 11:55:00,47.85,47.88,47.85,47.86,12100.0,35.5039,35.5262,35.5039,35.5113,12100.0
2014-06-10 12:00:00,47.86,47.86,47.85,47.85,17100.0,35.5113,35.5113,35.5039,35.5039,17100.0
2014-06-10 12:05:00,47.86,47.88,47.85,47.88,27300.0,35.5113,35.5262,35.5039,35.5262,27300.0
2014-06-10 12:10:00,47.87,47.89,47.85,47.85,8600.0,35.5188,35.5336,35.5039,35.5039,8600.0
2014-06-10 12:15:00,47.86,47.89,47.85,47.86,8700.0,35.5113,35.5336,35.5039,35.5113,8700.0
2014-06-10 12:20:00,47.86,47.89,47.85,47.86,8700.0,35.5113,35.5336,35.5039,35.5113,8700.0
2014-06-10 12:25:00,47.86,47.88,47.86,47.87,8100.0,35.5113,35.5262,35.5113,35.5188,8100.0
2014-06-10 12:30:00,47.86,47.87,47.85,47.86,5900.0,35.5113,35.5188,35.5039,35.5113,5900.0
2014-06-10 12:35:00,47.86,47.88,47.85,47.87,7900.0,35.5113,35.5262,35.5039,35.5188,7900.0
2014-06-10 12:40:00,47.86,47.87,47.85,47.85,8000.0,35.5113,35.5188,35.5039,35.5039,8000.0
2014-06-10 12:45:00,47.85,47.88,47.85,47.86,21100.0,35.5039,35.5262,35.5039,35.5113,21100.0
2014-06-10 12:50:00,47.86,47.87,47.85,47.86,7800.0,35.5113,35.5188,35.5039,35.5113,7800.0
2014-06-10 12:55:00,47.86,47.88,47.85,47.87,14800.0,35.5113,35.5262,35.5039,35.5188,14800.0
2014-06-10 13:00:00,47.87,47.87,47.85,47.86,5100.0,35.5188,35.5188,35.5039,35.5113,5100.0
2014-06-10 13:05:00,47.86,47.88,47.85,47.87,12400.0,35.5113,35.5262,35.5039,35.5188,12400.0
2014-06-10 13:10:00,47.87,47.88,47.85,47.86,6800.0,35.5188,35.5262,35.5039,35.5113,6800.0
2014-06-10 13:15:00,47.85,47.88,47.85,47.88,132300.0,35.5039,35.5262,35.5039,35.5262,132300.0
2014-06-10 13:20:00,47.88,47.88,47.87,47.88,5100.0,35.5262,35.5262,35.5188,35.5262,5100.0
2014-06-10 13:25:00,47.87,47.89,47.87,47.89,7900.0,35.5188,35.5336,35.5188,35.5336,7900.0
2014-06-10 13:30:00,47.88,47.89,47.88,47.88,4000.0,35.5262,35.5336,35.5262,35.5262,4000.0
2014-06-10 13:35:00,47.88,47.89,47.88,47.88,10400.0,35.5262,35.5336,35.5262,35.5262,10400.0
2014-06-10 13:40:00,47.87,47.88,47.86,47.86,10800.0,35.5188,35.5262,35.5113,35.5113,10800.0
2014-06-10 13:45:00,47.86,47.88,47.86,47.87,16700.0,35.5113,35.5262,35.5113,35.5188,16700.0
2014-06-10 13:50:00,47.87,47.89,47.86,47.89,10500.0,35.5188,35.5336,35.5113,35.5336,10500.0
2014-06-10 13:55:00,47.89,47.92,47.88,47.91,12700.0,35.5336,35.5559,35.5262,35.5484,12700.0
2014-06-10 14:00:00,47.91,47.91,47.9,47.9,3900.0,35.5484,35.5484,35.541,35.541,3900.0
2014-06-10 14:05:00,47.9,47.91,47.9,47.9,2800.0,35.541,35.5484,35.541,35.541,2800.0
2014-06-10 14:10:00,47.91,47.91,47.9,47.9,5300.0,35.5484,35.5484,35.541,35.541,5300.0
2014-06-10 14:15:00,47.9,47.93,47.9,47.93,31300.0,35.541,35.5633,35.541,35.5633,31300.0
2014-06-10 14:20:00,47.93,47.96,47.93,47.96,14200.0,35.5633,35.5855,35.5633,35.5855,14200.0
2014-06-10 14:25:00,47.95,47.96,47.94,47.95,13000.0,35.5781,35.5855,35.5707,35.5781,13000.0
2014-06-10 14:30:00,47.94,47.95,47.92,47.92,9100.0,35.5707,35.5781,35.5559,35.5559,9100.0
2014-06-10 14:35:00,47.92,47.94,47.91,47.92,12900.0,35.5559,35.5707,35.5484,35.5559,12900.0
2014-06-10 14:40:00,47.92,47.93,47.91,47.92,6600.0,35.5559,35.5633,35.5484,35.5559,6600.0
2014-06-10 14:45:00,47.92,47.93,47.91,47.93,15200.0,35.5559,35.5633,35.5484,35.5633,15200.0
2014-06-10 14:50:00,47.92,47.93,47.89,47.89,32200.0,35.5559,35.5633,35.5336,35.5336,32200.0
2014-06-10 14:55:00,47.9,47.91,47.89,47.89,23900.0,35.541,35.5484,35.5336,35.5336,23900.0
2014-06-10 15:00:00,47.89,47.9,47.89,47.9,7800.0,35.5336,35.541,35.5336,35.541,7800.0
2014-06-10 15:05:00,47.89,47.91,47.89,47.9,37500.0,35.5336,35.5484,35.5336,35.541,37500.0
2014-06-10 15:10:00,47.91,47.91,47.9,47.9,11800.0,35.5484,35.5484,35.541,35.541,11800.0
2014-06-10 15:15:00,47.91,47.91,47.88,47.91,128900.0,35.5484,35.5484,35.5262,35.5484,128900.0
2014-06-10 15:20:00,47.91,47.93,47.9,47.92,23300.0,35.5484,35.5633,35.541,35.5559,23300.0
2014-06-10 15:25:00,47.92,47.92,47.91,47.91,18200.0,35.5559,35.5559,35.5484,35.5484,18200.0
2014-06-10 15:30:00,47.92,47.94,47.91,47.93,37800.0,35.5559,35.5707,35.5484,35.5633,37800.0
2014-06-10 15:35:00,47.93,47.94,47.92,47.92,54400.0,35.5633,35.5707,35.5559,35.5559,54400.0
2014-06-10 15:40:00,47.92,47.94,47.92,47.94,28900.0,35.5559,35.5707,35.5559,35.5707,28900.0
2014-06-10 15:45:00,47.93,47.94,47.89,47.9,64600.0,35.5633,35.5707,35.5336,35.541,64600.0
2014-06-10 15:50:00,47.9,47.98,47.9,47.95,129700.0,35.541,35.6004,35.541,35.5781,129700.0
2014-06-10 15:55:00,47.95,47.97,47.92,47.96,212900.0,35.5781,35.593,35.5559,35.5855,212900.0
2014-06-11 09:30:00,47.86,47.95,47.67,47.85,75400.0,35.5113,35.5781,35.3704,35.5039,75400.0
2014-06-11 09:35:00,47.83,47.95,47.8,47.94,41900.0,35.4891,35.5781,35.4668,35.5707,41900.0
2014-06-11 09:40:00,47.95,47.98,47.92,47.96,43600.0,35.5781,35.6004,35.5559,35.5855,43600.0
2014-06-11 09:45:00,47.96,47.99,47.93,47.97,51100.0,35.5855,35.6078,35.5633,35.593,51100.0
2014-06-11 09:50:00,47.96,48.09,47.94,47.99,171300.0,35.5855,35.682,35.5707,35.6078,171300.0
2014-06-11 09:55:00,47.99,48.01,47.92,47.96,49500.0,35.6078,35.6226,35.5559,35.5855,49500.0
2014-06-11 10:00:00,47.96,47.98,47.92,47.96,25600.0,35.5855,35.6004,35.5559,35.5855,25600.0
2014-06-11 10:05:00,47.96,48.02,47.96,47.99,29200.0,35.5855,35.6301,35.5855,35.6078,29200.0
2014-06-11 10:10:00,47.99,48.12,47.96,48.12,141000.0,35.6078,35.7043,35.5855,35.7043,141000.0
2014-06-11 10:15:00,48.11,48.19,48.09,48.19,107700.0,35.6968,35.7562,35.682,35.7562,107700.0
2014-06-11 10:20:00,48.2,48.2,48.16,48.17,33300.0,35.7636,35.7636,35.7339,35.7414,33300.0
2014-06-11 10:25:00,48.16,48.18,48.12,48.13,44100.0,35.7339,35.7488,35.7043,35.7117,44100.0
2014-06-11 10:30:00,48.13,48.15,48.11,48.13,42300.0,35.7117,35.7265,35.6968,35.7117,42300.0
2014-06-11 10:35:00,48.12,48.12,48.05,48.09,33700.0,35.7043,35.7043,35.6523,35.682,33700.0
2014-06-11 10:40:00,48.09,48.12,48.05,48.07,16600.0,35.682,35.7043,35.6523,35.6672,16600.0
2014-06-11 10:45:00,48.06,48.07,48.01,48.02,25200.0,35.6597,35.6672,35.6226,35.6301,25200.0
2014-06-11 10:50:00,48.01,48.11,48.0,48.09,50600.0,35.6226,35.6968,35.6152,35.682,50600.0
2014-06-11 10:55:00,48.08,48.19,48.08,48.15,121400.0,35.6746,35.7562,35.6746,35.7265,121400.0
2014-06-11 11:00:00,48.15,48.19,48.15,48.17,31100.0,35.7265,35.7562,35.7265,35.7414,31100.0
2014-06-11 11:05:00,48.16,48.17,48.12,48.17,24000.0,35.7339,35.7414,35.7043,35.7414,24000.0
2014-06-11 11:10:00,48.17,48.18,48.14,48.15,18800.0,35.7414,35.7488,35.7191,35.7265,18800.0
2014-06-11 11:15:00,48.16,48.18,48.12,48.12,20200.0,35.7339,35.7488,35.7043,35.7043,20200.0
2014-06-11 11:20:00,48.13,48.16,48.12,48.14,20700.0,35.7117,35.7339,35.7043,35.7191,20700.0
2014-06-11 11:25:00,48.14,48.17,48.11,48.16,25200.0,35.7191,35.7414,35.6968,35.7339,25200.0
2014-06-11 11:30:00,48.16,48.18,48.12,48.13,22700.0,35.7339,35.7488,35.7043,35.7117,22700.0
2014-06-11 11:35:00,48.13,48.16,48.11,48.14,18100.0,35.7117,35.7339,35.6968,35.7191,18100.0
2014-06-11 11:40:00,48.13,48.15,48.08,48.09,24200.0,35.7117,35.7265,35.6746,35.682,24200.0
2014-06-11 11:45:00,48.1,48.15,48.09,48.11,40400.0,35.6894,35.7265,35.682,35.6968,40400.0
2014-06-11 11:50:00,48.11,48.21,48.1,48.16,161500.0,35.6968,35.771,35.6894,35.7339,161500.0
2014-06-11 11:55:00,48.15,48.18,48.13,48.16,23000.0,35.7265,35.7488,35.7117,35.7339,23000.0
2014-06-11 12:00:00,48.17,48.17,48.15,48.17,9300.0,35.7414,35.7414,35.7265,35.7414,9300.0
2014-06-11 12:05:00,48.17,48.18,48.13,48.13,11500.0,35.7414,35.7488,35.7117,35.7117,11500.0
2014-06-11 12:10:00,48.14,48.16,48.14,48.15,10400.0,35.7191,35.7339,35.7191,35.7265,10400.0
2014-06-11 12:15:00,48.15,48.16,48.12,48.14,14600.0,35.7265,35.7339,35.7043,35.7191,14600.0
2014-06-11 12:20:00,48.14,48.16,48.14,48.16,11100.0,35.7191,35.7339,35.7191,35.7339,11100.0
2014-06-11 12:25:00,48.16,48.22,48.15,48.22,9500.0,35.7339,35.7785,35.7265,35.7785,9500.0
2014-06-11 12:30:00,48.22,48.23,48.18,48.19,13100.0,35.7785,35.7859,35.7488,35.7562,13100.0
2014-06-11 12:35:00,48.19,48.24,48.19,48.22,13600.0,35.7562,35.7933,35.7562,35.7785,13600.0
2014-06-11 12:40:00,48.22,48.23,48.19,48.2,15900.0,35.7785,35.7859,35.7562,35.7636,15900.0
2014-06-11 12:45:00,48.2,48.23,48.18,48.23,12200.0,35.7636,35.7859,35.7488,35.7859,12200.0
2014-06-11 12:50:00,48.23,48.23,48.22,48.23,3900.0,35.7859,35.7859,35.7785,35.7859,3900.0
2014-06-11 12:55:00,48.23,48.24,48.22,48.22,20200.0,35.7859,35.7933,35.7785,35.7785,20200.0
2014-06-11 13:00:00,48.21,48.22,48.16,48.17,19500.0,35.771,35.7785,35.7339,35.7414,19500.0
2014-06-11 13:05:00,48.16,48.19,48.16,48.18,15700.0,35.7339,35.7562,35.7339,35.7488,15700.0
2014-06-11 13:10:00,48.16,48.17,48.16,48.16,14300.0,35.7339,35.7414,35.7339,35.7339,14300.0
2014-06-11 13:15:00,48.16,48.18,48.14,48.17,21000.0,35.7339,35.7488,35.7191,35.7414,21000.0
2014-06-11 13:20:00,48.18,48.2,48.17,48.17,12600.0,35.7488,35.7636,35.7414,35.7414,12600.0
2014-06-11 13:25:00,48.17,48.22,48.16,48.22,35400.0,35.7414,35.7785,35.7339,35.7785,35400.0
2014-06-11 13:30:00,48.21,48.21,48.16,48.16,21500.0,35.771,35.771,35.7339,35.7339,21500.0
2014-06-11 13:35:00,48.16,48.18,48.16,48.16,17500.0,35.7339,35.7488,35.7339,35.7339,17500.0
2014-06-11 13:40:00,48.16,48.18,48.16,48.18,10200.0,35.7339,35.7488,35.7339,35.7488,10200.0
2014-06-11 13:45:00,48.18,48.18,48.11,48.13,20500.0,35.7488,35.7488,35.6968,35.7117,20500.0
2014-06-11 13:50:00,48.13,48.13,48.12,48.13,17400.0,35.7117,35.7117,35.7043,35.7117,17400.0
2014-06-11 13:55:00,48.13,48.13,48.11,48.11,43200.0,35.7117,35.7117,35.6968,35.6968,43200.0
2014-06-11 14:00:00,48.11,48.12,48.07,48.09,23900.0,35.6968,35.7043,35.6672,35.682,23900.0
2014-06-11 14:05:00,48.08,48.09,48.05,48.05,19400.0,35.6746,35.682,35.6523,35.6523,19400.0
2014-06-11 14:10:00,48.06,48.1,48.05,48.06,38900.0,35.6597,35.6894,35.6523,35.6597,38900.0
2014-06-11 14:15:00,48.07,48.07,48.04,48.04,15600.0,35.6672,35.6672,35.6449,35.6449,15600.0
2014-06-11 14:20:00,48.04,48.05,48.01,48.01,15700.0,35.6449,35.6523,35.6226,35.6226,15700.0
2014-06-11 14:25:00,48.01,48.08,48.01,48.06,20000.0,35.6226,35.6746,35.6226,35.6597,20000.0
2014-06-11 14:30:00,48.07,48.09,48.07,48.09,11500.0,35.6672,35.682,35.6672,35.682,11500.0
2014-06-11 14:35:00,48.07,48.08,48.05,48.08,20700.0,35.6672,35.6746,35.6523,35.6746,20700.0
2014-06-11 14:40:00,48.08,48.11,48.07,48.1,29700.0,35.6746,35.6968,35.6672,35.6894,29700.0
2014-06-11 14:45:00,48.1,48.16,48.1,48.15,23200.0,35.6894,35.7339,35.6894,35.7265,23200.0
2014-06-11 14:50:00,48.14,48.14,48.12,48.13,15900.0,35.7191,35.7191,35.7043,35.7117,15900.0
2014-06-11 14:55:00,48.13,48.14,48.11,48.13,21300.0,35.7117,35.7191,35.6968,35.7117,21300.0
2014-06-11 15:00:00,48.13,48.15,48.11,48.13,26300.0,35.7117,35.7265,35.6968,35.7117,26300.0
2014-06-11 15:05:00,48.13,48.14,48.12,48.13,17100.0,35.7117,35.7191,35.7043,35.7117,17100.0
2014-06-11 15:10:00,48.14,48.15,48.12,48.12,24800.0,35.7191,35.7265,35.7043,35.7043,24800.0
2014-06-11 15:15:00,48.12,48.12,48.08,48.08,20600.0,35.7043,35.7043,35.6746,35.6746,20600.0
2014-06-11 15:20:00,48.09,48.11,48.07,48.11,36200.0,35.682,35.6968,35.6672,35.6968,36200.0
2014-06-11 15:25:00,48.1,48.12,48.1,48.12,17000.0,35.6894,35.7043,35.6894,35.7043,17000.0
2014-06-11 15:30:00,48.11,48.12,48.1,48.11,35400.0,35.6968,35.7043,35.6894,35.6968,35400.0
2014-06-11 15:35:00,48.1,48.11,48.1,48.1,19200.0,35.6894,35.6968,35.6894,35.6894,19200.0
2014-06-11 15:40:00,48.11,48.11,48.1,48.1,30400.0,35.6968,35.6968,35.6894,35.6894,30400.0
2014-06-11 15:45:00,48.1,48.11,48.1,48.1,32500.0,35.6894,35.6968,35.6894,35.6894,32500.0
2014-06-11 15:50:00,48.11,48.11,48.08,48.09,82500.0,35.6968,35.6968,35.6746,35.682,82500.0
2014-06-11 15:55:00,48.09,48.1,48.07,48.09,216500.0,35.682,35.6894,35.6672,35.682,216500.0
2014-06-12 09:30:00,47.89,48.06,47.83,47.95,51300.0,35.5336,35.6597,35.4891,35.5781,51300.0
2014-06-12 09:35:00,47.97,48.07,47.9,48.0,30500.0,35.593,35.6672,35.541,35.6152,30500.0
2014-06-12 09:40:00,48.03,48.13,47.99,48.11,48700.0,35.6375,35.7117,35.6078,35.6968,48700.0
2014-06-12 09:45:00,48.1,48.1,48.05,48.05,18100.0,35.6894,35.6894,35.6523,35.6523,18100.0
2014-06-12 09:50:00,48.05,48.12,48.04,48.1,20100.0,35.6523,35.7043,35.6449,35.6894,20100.0
2014-06-12 09:55:00,48.11,48.11,48.02,48.03,12200.0,35.6968,35.6968,35.6301,35.6375,12200.0
2014-06-12 10:00:00,48.03,48.13,48.03,48.12,24300.0,35.6375,35.7117,35.6375,35.7043,24300.0
2014-06-12 10:05:00,48.13,48.15,48.09,48.09,22500.0,35.7117,35.7265,35.682,35.682,22500.0
2014-06-12 10:10:00,48.09,48.12,48.06,48.1,43700.0,35.682,35.7043,35.6597,35.6894,43700.0
2014-06-12 10:15:00,48.1,48.11,48.04,48.08,67500.0,35.6894,35.6968,35.6449,35.6746,67500.0
2014-06-12 10:20:00,48.08,48.1,48.04,48.05,17700.0,35.6746,35.6894,35.6449,35.6523,17700.0
2014-06-12 10:25:00,48.05,48.05,47.92,47.92,19000.0,35.6523,35.6523,35.5559,35.5559,19000.0
2014-06-12 10:30:00,47.91,47.96,47.86,47.9,67100.0,35.5484,35.5855,35.5113,35.541,67100.0
2014-06-12 10:35:00,47.9,47.9,47.85,47.89,18500.0,35.541,35.541,35.5039,35.5336,18500.0
2014-06-12 10:40:00,47.89,47.91,47.84,47.9,36400.0,35.5336,35.5484,35.4965,35.541,36400.0
2014-06-12 10:45:00,47.9,47.93,47.87,47.9,20600.0,35.541,35.5633,35.5188,35.541,20600.0
2014-06-12 10:50:00,47.91,47.98,47.91,47.96,25500.0,35.5484,35.6004,35.5484,35.5855,25500.0
2014-06-12 10:55:00,47.97,48.0,47.93,47.94,34300.0,35.593,35.6152,35.5633,35.5707,34300.0
2014-06-12 11:00:00,47.94,47.97,47.94,47.97,28900.0,35.5707,35.593,35.5707,35.593,28900.0
2014-06-12 11:05:00,47.97,48.04,47.93,48.03,58600.0,35.593,35.6449,35.5633,35.6375,58600.0
2014-06-12 11:10:00,48.04,48.11,48.04,48.05,114700.0,35.6449,35.6968,35.6449,35.6523,114700.0
2014-06-12 11:15:00,48.05,48.05,48.02,48.03,14700.0,35.6523,35.6523,35.6301,35.6375,14700.0
2014-06-12 11:20:00,48.03,48.09,47.99,48.09,107200.0,35.6375,35.682,35.6078,35.682,107200.0
2014-06-12 11:25:00,48.09,48.16,48.08,48.14,169400.0,35.682,35.7339,35.6746,35.7191,169400.0
2014-06-12 11:30:00,48.14,48.16,48.12,48.15,24800.0,35.7191,35.7339,35.7043,35.7265,24800.0
2014-06-12 11:35:00,48.15,48.18,48.15,48.16,20600.0,35.7265,35.7488,35.7265,35.7339,20600.0
2014-06-12 11:40:00,48.16,48.16,48.11,48.12,20900.0,35.7339,35.7339,35.6968,35.7043,20900.0
2014-06-12 11:45:00,48.12,48.12,48.06,48.06,13600.0,35.7043,35.7043,35.6597,35.6597,13600.0
2014-06-12 11:50:00,48.07,48.1,48.05,48.09,12900.0,35.6672,35.6894,35.6523,35.682,12900.0
2014-06-12 11:55:00,48.09,48.1,48.07,48.07,15700.0,35.682,35.6894,35.6672,35.6672,15700.0
2014-06-12 12:00:00,48.06,48.08,48.05,48.07,20400.0,35.6597,35.6746,35.6523,35.6672,20400.0
2014-06-12 12:05:00,48.07,48.14,48.07,48.14,16000.0,35.6672,35.7191,35.6672,35.7191,16000.0
2014-06-12 12:10:00,48.14,48.15,48.13,48.15,52700.0,35.7191,35.7265,35.7117,35.7265,52700.0
2014-06-12 12:15:00,48.16,48.16,48.14,48.14,15000.0,35.7339,35.7339,35.7191,35.7191,15000.0
2014-06-12 12:20:00,48.14,48.17,48.13,48.17,10100.0,35.7191,35.7414,35.7117,35.7414,10100.0
2014-06-12 12:25:00,48.17,48.17,48.14,48.15,25000.0,35.7414,35.7414,35.7191,35.7265,25000.0
2014-06-12 12:30:00,48.16,48.19,48.15,48.19,24800.0,35.7339,35.7562,35.7265,35.7562,24800.0
2014-06-12 12:35:00,48.19,48.19,48.18,48.19,11600.0,35.7562,35.7562,35.7488,35.7562,11600.0
2014-06-12 12:40:00,48.19,48.21,48.18,48.21,81000.0,35.7562,35.771,35.7488,35.771,81000.0
2014-06-12 12:45:00,48.2,48.22,48.2,48.21,48000.0,35.7636,35.7785,35.7636,35.771,48000.0
2014-06-12 12:50:00,48.21,48.23,48.2,48.21,147000.0,35.771,35.7859,35.7636,35.771,147000.0
2014-06-12 12:55:00,48.2,48.23,48.19,48.22,117900.0,35.7636,35.7859,35.7562,35.7785,117900.0
2014-06-12 13:00:00,48.22,48.23,48.18,48.22,115400.0,35.7785,35.7859,35.7488,35.7785,115400.0
2014-06-12 13:05:00,48.21,48.21,48.16,48.18,63300.0,35.771,35.771,35.7339,35.7488,63300.0
2014-06-12 13:10:00,48.19,48.21,48.17,48.18,28500.0,35.7562,35.771,35.7414,35.7488,28500.0
2014-06-12 13:15:00,48.17,48.19,48.14,48.14,47600.0,35.7414,35.7562,35.7191,35.7191,47600.0
2014-06-12 13:20:00,48.14,48.14,48.11,48.14,89500.0,35.7191,35.7191,35.6968,35.7191,89500.0
2014-06-12 13:25:00,48.13,48.14,48.04,48.04,59200.0,35.7117,35.7191,35.6449,35.6449,59200.0
2014-06-12 13:30:00,48.05,48.05,48.01,48.03,33400.0,35.6523,35.6523,35.6226,35.6375,33400.0
2014-06-12 13:35:00,48.03,48.06,48.0,48.01,87900.0,35.6375,35.6597,35.6152,35.6226,87900.0
2014-06-12 13:40:00,48.03,48.05,48.02,48.05,30200.0,35.6375,35.6523,35.6301,35.6523,30200.0
2014-06-12 13:45:00,48.05,48.05,47.98,48.03,689900.0,35.6523,35.6523,35.6004,35.6375,689900.0
2014-06-12 13:50:00,48.03,48.03,47.96,47.99,144600.0,35.6375,35.6375,35.5855,35.6078,144600.0
2014-06-12 13:55:00,48.0,48.04,47.97,48.01,249600.0,35.6152,35.6449,35.593,35.6226,249600.0
2014-06-12 14:00:00,48.0,48.05,47.99,48.05,37800.0,35.6152,35.6523,35.6078,35.6523,37800.0
2014-06-12 14:05:00,48.05,48.05,48.01,48.03,30900.0,35.6523,35.6523,35.6226,35.6375,30900.0
2014-06-12 14:10:00,48.03,48.07,48.02,48.05,41500.0,35.6375,35.6672,35.6301,35.6523,41500.0
2014-06-12 14:15:00,48.05,48.09,48.05,48.09,57400.0,35.6523,35.682,35.6523,35.682,57400.0
2014-06-12 14:20:00,48.09,48.13,48.05,48.12,66800.0,35.682,35.7117,35.6523,35.7043,66800.0
2014-06-12 14:25:00,48.11,48.11,48.09,48.1,18200.0,35.6968,35.6968,35.682,35.6894,18200.0
2014-06-12 14:30:00,48.11,48.11,48.05,48.07,32100.0,35.6968,35.6968,35.6523,35.6672,32100.0
2014-06-12 14:35:00,48.08,48.11,48.05,48.1,45400.0,35.6746,35.6968,35.6523,35.6894,45400.0
2014-06-12 14:40:00,48.1,48.12,48.09,48.11,28100.0,35.6894,35.7043,35.682,35.6968,28100.0
2014-06-12 14:45:00,48.11,48.13,48.1,48.12,14000.0,35.6968,35.7117,35.6894,35.7043,14000.0
2014-06-12 14:50:00,48.13,48.13,48.06,48.1,23100.0,35.7117,35.7117,35.6597,35.6894,23100.0
2014-06-12 14:55:00,48.1,48.11,48.05,48.09,35500.0,35.6894,35.6968,35.6523,35.682,35500.0
2014-06-12 15:00:00,48.08,48.08,48.02,48.03,55600.0,35.6746,35.6746,35.6301,35.6375,55600.0
2014-06-12 15:05:00,48.02,48.04,47.98,48.01,56600.0,35.6301,35.6449,35.6004,35.6226,56600.0
2014-06-12 15:10:00,48.01,48.03,47.96,48.03,103000.0,35.6226,35.6375,35.5855,35.6375,103000.0
2014-06-12 15:15:00,48.03,48.06,48.02,48.03,34500.0,35.6375,35.6597,35.6301,35.6375,34500.0
2014-06-12 15:20:00,48.03,48.12,48.03,48.05,60100.0,35.6375,35.7043,35.6375,35.6523,60100.0
2014-06-12 15:25:00,48.05,48.05,48.02,48.03,38400.0,35.6523,35.6523,35.6301,35.6375,38400.0
2014-06-12 15:30:00,48.04,48.05,48.0,48.03,35300.0,35.6449,35.6523,35.6152,35.6375,35300.0
2014-06-12 15:35:00,48.03,48.04,47.95,47.95,69600.0,35.6375,35.6449,35.5781,35.5781,69600.0
2014-06-12 15:40:00,47.95,48.03,47.94,48.03,89900.0,35.5781,35.6375,35.5707,35.6375,89900.0
2014-06-12 15:45:00,48.03,48.11,48.03,48.11,102900.0,35.6375,35.6968,35.6375,35.6968,102900.0
2014-06-12 15:50:00,48.1,48.14,48.09,48.13,111600.0,35.6894,35.7191,35.682,35.7117,111600.0
2014-06-12 15:55:00,48.13,48.15,48.1,48.14,233300.0,35.7117,35.7265,35.6894,35.7191,233300.0
2014-06-13 09:30:00,48.28,48.35,48.13,48.21,375200.0,35.823,35.8749,35.7117,35.771,375200.0
2014-06-13 09:35:00,48.21,48.45,48.16,48.23,234800.0,35.771,35.9491,35.7339,35.7859,234800.0
2014-06-13 09:40:00,48.22,48.35,48.17,48.27,248200.0,35.7785,35.8749,35.7414,35.8155,248200.0
2014-06-13 09:45:00,48.27,48.27,48.14,48.14,125800.0,35.8155,35.8155,35.7191,35.7191,125800.0
2014-06-13 09:50:00,48.14,48.22,48.13,48.2,169400.0,35.7191,35.7785,35.7117,35.7636,169400.0
2014-06-13 09:55:00,48.2,48.32,48.14,48.28,137400.0,35.7636,35.8526,35.7191,35.823,137400.0
2014-06-13 10:00:00,48.29,48.32,48.19,48.23,158400.0,35.8304,35.8526,35.7562,35.7859,158400.0
2014-06-13 10:05:00,48.23,48.26,48.07,48.1,139200.0,35.7859,35.8081,35.6672,35.6894,139200.0
2014-06-13 10:10:00,48.09,48.09,47.95,47.95,74800.0,35.682,35.682,35.5781,35.5781,74800.0
2014-06-13 10:15:00,47.95,48.02,47.91,48.01,175800.0,35.5781,35.6301,35.5484,35.6226,175800.0
2014-06-13 10:20:00,48.01,48.11,48.0,48.08,84000.0,35.6226,35.6968,35.6152,35.6746,84000.0
2014-06-13 10:25:00,48.09,48.11,48.0,48.06,124600.0,35.682,35.6968,35.6152,35.6597,124600.0
2014-06-13 10:30:00,48.06,48.21,48.06,48.19,150600.0,35.6597,35.771,35.6597,35.7562,150600.0
2014-06-13 10:35:00,48.2,48.22,48.13,48.15,41200.0,35.7636,35.7785,35.7117,35.7265,41200.0
2014-06-13 10:40:00,48.15,48.16,48.11,48.16,50600.0,35.7265,35.7339,35.6968,35.7339,50600.0
2014-06-13 10:45:00,48.16,48.16,48.11,48.16,46400.0,35.7339,35.7339,35.6968,35.7339,46400.0
2014-06-13 10:50:00,48.16,48.19,48.14,48.15,29400.0,35.7339,35.7562,35.7191,35.7265,29400.0
2014-06-13 10:55:00,48.15,48.2,48.15,48.19,47800.0,35.7265,35.7636,35.7265,35.7562,47800.0
2014-06-13 11:00:00,48.2,48.22,48.17,48.21,120200.0,35.7636,35.7785,35.7414,35.771,120200.0
2014-06-13 11:05:00,48.21,48.27,48.21,48.24,61400.0,35.771,35.8155,35.771,35.7933,61400.0
2014-06-13 11:10:00,48.25,48.25,48.19,48.2,27800.0,35.8007,35.8007,35.7562,35.7636,27800.0
2014-06-13 11:15:00,48.2,48.21,48.14,48.15,66600.0,35.7636,35.771,35.7191,35.7265,66600.0
2014-06-13 11:20:00,48.15,48.15,48.12,48.13,85400.0,35.7265,35.7265,35.7043,35.7117,85400.0
2014-06-13 11:25:00,48.13,48.13,48.11,48.13,40000.0,35.7117,35.7117,35.6968,35.7117,40000.0
2014-06-13 11:30:00,48.13,48.14,48.13,48.14,47200.0,35.7117,35.7191,35.7117,35.7191,47200.0
2014-06-13 11:35:00,48.14,48.15,48.12,48.13,48200.0,35.7191,35.7265,35.7043,35.7117,48200.0
2014-06-13 11:40:00,48.14,48.17,48.13,48.15,41000.0,35.7191,35.7414,35.7117,35.7265,41000.0
2014-06-13 11:45:00,48.15,48.15,48.13,48.15,37800.0,35.7265,35.7265,35.7117,35.7265,37800.0
2014-06-13 11:50:00,48.16,48.18,48.15,48.18,118600.0,35.7339,35.7488,35.7265,35.7488,118600.0
2014-06-13 11:55:00,48.17,48.18,48.16,48.16,36000.0,35.7414,35.7488,35.7339,35.7339,36000.0
2014-06-13 12:00:00,48.16,48.18,48.16,48.17,9200.0,35.7339,35.7488,35.7339,35.7414,9200.0
2014-06-13 12:05:00,48.18,48.22,48.18,48.21,49600.0,35.7488,35.7785,35.7488,35.771,49600.0
2014-06-13 12:10:00,48.22,48.22,48.19,48.19,16400.0,35.7785,35.7785,35.7562,35.7562,16400.0
2014-06-13 12:15:00,48.19,48.21,48.19,48.21,22600.0,35.7562,35.771,35.7562,35.771,22600.0
2014-06-13 12:20:00,48.2,48.25,48.2,48.21,37800.0,35.7636,35.8007,35.7636,35.771,37800.0
2014-06-13 12:25:00,48.2,48.26,48.2,48.26,76000.0,35.7636,35.8081,35.7636,35.8081,76000.0
2014-06-13 12:30:00,48.26,48.27,48.24,48.27,95200.0,35.8081,35.8155,35.7933,35.8155,95200.0
2014-06-13 12:35:00,48.27,48.28,48.21,48.21,62600.0,35.8155,35.823,35.771,35.771,62600.0
2014-06-13 12:40:00,48.2,48.24,48.19,48.23,58600.0,35.7636,35.7933,35.7562,35.7859,58600.0
2014-06-13 12:45:00,48.22,48.23,48.15,48.15,62200.0,35.7785,35.7859,35.7265,35.7265,62200.0
2014-06-13 12:50:00,48.15,48.16,48.13,48.14,88000.0,35.7265,35.7339,35.7117,35.7191,88000.0
2014-06-13 12:55:00,48.14,48.16,48.13,48.14,44400.0,35.7191,35.7339,35.7117,35.7191,44400.0
2014-06-13 13:00:00,48.13,48.22,48.13,48.2,113200.0,35.7117,35.7785,35.7117,35.7636,113200.0
2014-06-13 13:05:00,48.19,48.22,48.16,48.22,75800.0,35.7562,35.7785,35.7339,35.7785,75800.0
2014-06-13 13:10:00,48.23,48.24,48.21,48.23,44800.0,35.7859,35.7933,35.771,35.7859,44800.0
2014-06-13 13:15:00,48.22,48.22,48.19,48.2,40200.0,35.7785,35.7785,35.7562,35.7636,40200.0
2014-06-13 13:20:00,48.21,48.21,48.18,48.19,43200.0,35.771,35.771,35.7488,35.7562,43200.0
2014-06-13 13:25:00,48.19,48.2,48.19,48.19,20200.0,35.7562,35.7636,35.7562,35.7562,20200.0
2014-06-13 13:30:00,48.19,48.23,48.19,48.22,137400.0,35.7562,35.7859,35.7562,35.7785,137400.0
2014-06-13 13:35:00,48.22,48.26,48.22,48.25,95800.0,35.7785,35.8081,35.7785,35.8007,95800.0
2014-06-13 13:40:00,48.24,48.25,48.19,48.2,45400.0,35.7933,35.8007,35.7562,35.7636,45400.0
2014-06-13 13:45:00,48.2,48.22,48.2,48.2,134400.0,35.7636,35.7785,35.7636,35.7636,134400.0
2014-06-13 13:50:00,48.21,48.26,48.21,48.25,95800.0,35.771,35.8081,35.771,35.8007,95800.0
2014-06-13 13:55:00,48.26,48.29,48.25,48.29,45200.0,35.8081,35.8304,35.8007,35.8304,45200.0
2014-06-13 14:00:00,48.28,48.29,48.25,48.27,78400.0,35.823,35.8304,35.8007,35.8155,78400.0
2014-06-13 14:05:00,48.27,48.27,48.21,48.23,37400.0,35.8155,35.8155,35.771,35.7859,37400.0
2014-06-13 14:10:00,48.22,48.22,48.18,48.19,55200.0,35.7785,35.7785,35.7488,35.7562,55200.0
2014-06-13 14:15:00,48.19,48.23,48.19,48.23,61800.0,35.7562,35.7859,35.7562,35.7859,61800.0
2014-06-13 14:20:00,48.23,48.23,48.2,48.21,57400.0,35.7859,35.7859,35.7636,35.771,57400.0
2014-06-13 14:25:00,48.22,48.28,48.21,48.28,49600.0,35.7785,35.823,35.771,35.823,49600.0
2014-06-13 14:30:00,48.28,48.3,48.27,48.3,125400.0,35.823,35.8378,35.8155,35.8378,125400.0
2014-06-13 14:35:00,48.3,48.3,48.27,48.27,30600.0,35.8378,35.8378,35.8155,35.8155,30600.0
2014-06-13 14:40:00,48.28,48.29,48.27,48.27,39200.0,35.823,35.8304,35.8155,35.8155,39200.0
2014-06-13 14:45:00,48.27,48.29,48.25,48.25,65800.0,35.8155,35.8304,35.8007,35.8007,65800.0
2014-06-13 14:50:00,48.25,48.26,48.23,48.25,77000.0,35.8007,35.8081,35.7859,35.8007,77000.0
2014-06-13 14:55:00,48.25,48.28,48.25,48.28,226800.0,35.8007,35.823,35.8007,35.823,226800.0
2014-06-13 15:00:00,48.29,48.36,48.28,48.34,190400.0,35.8304,35.8823,35.823,35.8675,190400.0
2014-06-13 15:05:00,48.34,48.34,48.3,48.34,124200.0,35.8675,35.8675,35.8378,35.8675,124200.0
2014-06-13 15:10:00,48.33,48.34,48.27,48.27,49400.0,35.8601,35.8675,35.8155,35.8155,49400.0
2014-06-13 15:15:00,48.27,48.34,48.26,48.33,179000.0,35.8155,35.8675,35.8081,35.8601,179000.0
2014-06-13 15:20:00,48.34,48.34,48.26,48.26,143400.0,35.8675,35.8675,35.8081,35.8081,143400.0
2014-06-13 15:25:00,48.26,48.27,48.23,48.24,231600.0,35.8081,35.8155,35.7859,35.7933,231600.0
2014-06-13 15:30:00,48.24,48.25,48.19,48.2,117600.0,35.7933,35.8007,35.7562,35.7636,117600.0
2014-06-13 15:35:00,48.21,48.26,48.21,48.24,125400.0,35.771,35.8081,35.771,35.7933,125400.0
2014-06-13 15:40:00,48.24,48.25,48.22,48.23,218600.0,35.7933,35.8007,35.7785,35.7859,218600.0
2014-06-13 15:45:00,48.22,48.27,48.14,48.25,206200.0,35.7785,35.8155,35.7191,35.8007,206200.0
2014-06-13 15:50:00,48.26,48.3,48.26,48.29,230600.0,35.8081,35.8378,35.8081,35.8304,230600.0
2014-06-13 15:55:00,48.28,48.35,48.28,48.33,591000.0,35.823,35.8749,35.823,35.8601,591000.0
2014-06-16 09:30:00,48.2,48.29,47.95,48.03,206100.0,35.7636,35.8304,35.5781,35.6375,206100.0
2014-06-16 09:35:00,48.04,48.18,48.01,48.15,85500.0,35.6449,35.7488,35.6226,35.7265,85500.0
2014-06-16 09:40:00,48.15,48.16,48.03,48.04,85100.0,35.7265,35.7339,35.6375,35.6449,85100.0
2014-06-16 09:45:00,48.04,48.12,47.92,47.94,217100.0,35.6449,35.7043,35.5559,35.5707,217100.0
2014-06-16 09:50:00,47.95,47.99,47.92,47.99,50100.0,35.5781,35.6078,35.5559,35.6078,50100.0
2014-06-16 09:55:00,47.99,47.99,47.91,47.93,93800.0,35.6078,35.6078,35.5484,35.5633,93800.0
2014-06-16 10:00:00,47.93,47.98,47.9,47.98,59000.0,35.5633,35.6004,35.541,35.6004,59000.0
2014-06-16 10:05:00,47.98,48.02,47.95,47.97,56200.0,35.6004,35.6301,35.5781,35.593,56200.0
2014-06-16 10:10:00,47.97,48.03,47.97,47.98,51700.0,35.593,35.6375,35.593,35.6004,51700.0
2014-06-16 10:15:00,47.98,48.02,47.97,47.99,69800.0,35.6004,35.6301,35.593,35.6078,69800.0
2014-06-16 10:20:00,48.0,48.01,47.97,48.01,62900.0,35.6152,35.6226,35.593,35.6226,62900.0
2014-06-16 10:25:00,48.02,48.11,48.02,48.08,135400.0,35.6301,35.6968,35.6301,35.6746,135400.0
2014-06-16 10:30:00,48.07,48.08,48.04,48.05,43000.0,35.6672,35.6746,35.6449,35.6523,43000.0
2014-06-16 10:35:00,48.05,48.08,48.02,48.03,43800.0,35.6523,35.6746,35.6301,35.6375,43800.0
2014-06-16 10:40:00,48.02,48.08,48.01,48.08,38700.0,35.6301,35.6746,35.6226,35.6746,38700.0
2014-06-16 10:45:00,48.08,48.09,48.05,48.09,65800.0,35.6746,35.682,35.6523,35.682,65800.0
2014-06-16 10:50:00,48.09,48.09,48.07,48.09,58200.0,35.682,35.682,35.6672,35.682,58200.0
2014-06-16 10:55:00,48.09,48.09,48.08,48.08,54400.0,35.682,35.682,35.6746,35.6746,54400.0
2014-06-16 11:00:00,48.09,48.1,48.08,48.1,50100.0,35.682,35.6894,35.6746,35.6894,50100.0
2014-06-16 11:05:00,48.09,48.1,48.0,48.0,62900.0,35.682,35.6894,35.6152,35.6152,62900.0
2014-06-16 11:10:00,48.0,48.01,47.97,47.98,26100.0,35.6152,35.6226,35.593,35.6004,26100.0
2014-06-16 11:15:00,47.98,47.99,47.96,47.96,43600.0,35.6004,35.6078,35.5855,35.5855,43600.0
2014-06-16 11:20:00,47.97,48.01,47.96,48.0,51000.0,35.593,35.6226,35.5855,35.6152,51000.0
2014-06-16 11:25:00,48.01,48.01,47.97,47.98,18000.0,35.6226,35.6226,35.593,35.6004,18000.0
2014-06-16 11:30:00,47.98,47.98,47.89,47.89,52800.0,35.6004,35.6004,35.5336,35.5336,52800.0
2014-06-16 11:35:00,47.9,47.9,47.81,47.81,25300.0,35.541,35.541,35.4742,35.4742,25300.0
2014-06-16 11:40:00,47.81,47.87,47.8,47.86,51400.0,35.4742,35.5188,35.4668,35.5113,51400.0
2014-06-16 11:45:00,47.86,47.86,47.83,47.84,39400.0,35.5113,35.5113,35.4891,35.4965,39400.0
2014-06-16 11:50:00,47.83,47.85,47.82,47.85,25700.0,35.4891,35.5039,35.4817,35.5039,25700.0
2014-06-16 11:55:00,47.86,47.86,47.82,47.83,30000.0,35.5113,35.5113,35.4817,35.4891,30000.0
2014-06-16 12:00:00,47.83,47.86,47.83,47.85,13400.0,35.4891,35.5113,35.4891,35.5039,13400.0
2014-06-16 12:05:00,47.86,47.87,47.84,47.87,36100.0,35.5113,35.5188,35.4965,35.5188,36100.0
2014-06-16 12:10:00,47.87,47.91,47.86,47.91,32000.0,35.5188,35.5484,35.5113,35.5484,32000.0
2014-06-16 12:15:00,47.92,47.94,47.91,47.91,11500.0,35.5559,35.5707,35.5484,35.5484,11500.0
2014-06-16 12:20:00,47.9,47.97,47.9,47.95,31500.0,35.541,35.593,35.541,35.5781,31500.0
2014-06-16 12:25:00,47.96,47.98,47.95,47.95,11500.0,35.5855,35.6004,35.5781,35.5781,11500.0
2014-06-16 12:30:00,47.95,47.96,47.93,47.95,18000.0,35.5781,35.5855,35.5633,35.5781,18000.0
2014-06-16 12:35:00,47.95,47.95,47.92,47.92,36900.0,35.5781,35.5781,35.5559,35.5559,36900.0
2014-06-16 12:40:00,47.92,47.93,47.91,47.92,7600.0,35.5559,35.5633,35.5484,35.5559,7600.0
2014-06-16 12:45:00,47.92,47.93,47.88,47.89,18800.0,35.5559,35.5633,35.5262,35.5336,18800.0
2014-06-16 12:50:00,47.89,47.94,47.89,47.94,31900.0,35.5336,35.5707,35.5336,35.5707,31900.0
2014-06-16 12:55:00,47.93,47.95,47.93,47.94,19400.0,35.5633,35.5781,35.5633,35.5707,19400.0
2014-06-16 13:00:00,47.95,47.95,47.94,47.95,78500.0,35.5781,35.5781,35.5707,35.5781,78500.0
2014-06-16 13:05:00,47.95,48.0,47.94,48.0,43800.0,35.5781,35.6152,35.5707,35.6152,43800.0
2014-06-16 13:10:00,48.0,48.03,48.0,48.03,16300.0,35.6152,35.6375,35.6152,35.6375,16300.0
2014-06-16 13:15:00,48.03,48.06,48.02,48.05,21800.0,35.6375,35.6597,35.6301,35.6523,21800.0
2014-06-16 13:20:00,48.05,48.08,48.05,48.07,29300.0,35.6523,35.6746,35.6523,35.6672,29300.0
2014-06-16 13:25:00,48.07,48.08,48.07,48.08,35300.0,35.6672,35.6746,35.6672,35.6746,35300.0
2014-06-16 13:30:00,48.08,48.08,48.07,48.07,25500.0,35.6746,35.6746,35.6672,35.6672,25500.0
2014-06-16 13:35:00,48.08,48.09,48.06,48.08,34800.0,35.6746,35.682,35.6597,35.6746,34800.0
2014-06-16 13:40:00,48.08,48.08,48.07,48.08,24900.0,35.6746,35.6746,35.6672,35.6746,24900.0
2014-06-16 13:45:00,48.08,48.08,48.07,48.08,11600.0,35.6746,35.6746,35.6672,35.6746,11600.0
2014-06-16 13:50:00,48.08,48.09,48.06,48.06,38700.0,35.6746,35.682,35.6597,35.6597,38700.0
2014-06-16 13:55:00,48.06,48.07,48.05,48.05,38100.0,35.6597,35.6672,35.6523,35.6523,38100.0
2014-06-16 14:00:00,48.06,48.06,48.05,48.05,24000.0,35.6597,35.6597,35.6523,35.6523,24000.0
2014-06-16 14:05:00,48.06,48.07,48.05,48.07,39100.0,35.6597,35.6672,35.6523,35.6672,39100.0
2014-06-16 14:10:00,48.07,48.07,48.06,48.07,6600.0,35.6672,35.6672,35.6597,35.6672,6600.0
2014-06-16 14:15:00,48.07,48.07,48.03,48.03,39400.0,35.6672,35.6672,35.6375,35.6375,39400.0
2014-06-16 14:20:00,48.03,48.07,48.01,48.05,21600.0,35.6375,35.6672,35.6226,35.6523,21600.0
2014-06-16 14:25:00,48.05,48.06,48.03,48.04,12700.0,35.6523,35.6597,35.6375,35.6449,12700.0
2014-06-16 14:30:00,48.04,48.04,48.01,48.01,20200.0,35.6449,35.6449,35.6226,35.6226,20200.0
2014-06-16 14:35:00,48.02,48.02,47.97,47.99,37900.0,35.6301,35.6301,35.593,35.6078,37900.0
2014-06-16 14:40:00,47.99,48.02,47.99,48.01,13100.0,35.6078,35.6301,35.6078,35.6226,13100.0
2014-06-16 14:45:00,48.02,48.05,48.01,48.05,39700.0,35.6301,35.6523,35.6226,35.6523,39700.0
2014-06-16 14:50:00,48.05,48.06,48.05,48.06,18300.0,35.6523,35.6597,35.6523,35.6597,18300.0
2014-06-16 14:55:00,48.05,48.06,48.04,48.05,41200.0,35.6523,35.6597,35.6449,35.6523,41200.0
2014-06-16 15:00:00,48.04,48.05,48.02,48.03,72500.0,35.6449,35.6523,35.6301,35.6375,72500.0
2014-06-16 15:05:00,48.03,48.08,48.02,48.08,53200.0,35.6375,35.6746,35.6301,35.6746,53200.0
2014-06-16 15:10:00,48.08,48.1,48.07,48.09,85000.0,35.6746,35.6894,35.6672,35.682,85000.0
2014-06-16 15:15:00,48.08,48.1,48.07,48.1,52900.0,35.6746,35.6894,35.6672,35.6894,52900.0
2014-06-16 15:20:00,48.09,48.11,48.04,48.05,70000.0,35.682,35.6968,35.6449,35.6523,70000.0
2014-06-16 15:25:00,48.05,48.08,48.04,48.07,44500.0,35.6523,35.6746,35.6449,35.6672,44500.0
2014-06-16 15:30:00,48.08,48.09,48.07,48.09,15900.0,35.6746,35.682,35.6672,35.682,15900.0
2014-06-16 15:35:00,48.09,48.11,48.08,48.11,30100.0,35.682,35.6968,35.6746,35.6968,30100.0
2014-06-16 15:40:00,48.11,48.11,48.1,48.11,45400.0,35.6968,35.6968,35.6894,35.6968,45400.0
2014-06-16 15:45:00,48.11,48.12,48.1,48.12,39800.0,35.6968,35.7043,35.6894,35.7043,39800.0
2014-06-16 15:50:00,48.12,48.13,48.11,48.12,50300.0,35.7043,35.7117,35.6968,35.7043,50300.0
2014-06-16 15:55:00,48.12,48.14,48.11,48.12,186500.0,35.7043,35.7191,35.6968,35.7043,186500.0
2014-06-17 09:30:00,47.96,48.05,47.92,48.02,104100.0,35.5855,35.6523,35.5559,35.6301,104100.0
2014-06-17 09:35:00,48.01,48.05,47.94,47.97,32200.0,35.6226,35.6523,35.5707,35.593,32200.0
2014-06-17 09:40:00,47.97,48.05,47.97,48.02,61500.0,35.593,35.6523,35.593,35.6301,61500.0
2014-06-17 09:45:00,48.02,48.23,48.02,48.15,88200.0,35.6301,35.7859,35.6301,35.7265,88200.0
2014-06-17 09:50:00,48.16,48.19,48.13,48.13,17500.0,35.7339,35.7562,35.7117,35.7117,17500.0
2014-06-17 09:55:00,48.14,48.15,48.11,48.12,25400.0,35.7191,35.7265,35.6968,35.7043,25400.0
2014-06-17 10:00:00,48.12,48.14,48.06,48.07,80000.0,35.7043,35.7191,35.6597,35.6672,80000.0
2014-06-17 10:05:00,48.08,48.19,48.07,48.18,22700.0,35.6746,35.7562,35.6672,35.7488,22700.0
2014-06-17 10:10:00,48.18,48.23,48.16,48.19,80000.0,35.7488,35.7859,35.7339,35.7562,80000.0
2014-06-17 10:15:00,48.19,48.23,48.17,48.23,24700.0,35.7562,35.7859,35.7414,35.7859,24700.0
2014-06-17 10:20:00,48.22,48.26,48.22,48.25,59300.0,35.7785,35.8081,35.7785,35.8007,59300.0
2014-06-17 10:25:00,48.25,48.3,48.25,48.3,25100.0,35.8007,35.8378,35.8007,35.8378,25100.0
2014-06-17 10:30:00,48.29,48.32,48.27,48.28,55500.0,35.8304,35.8526,35.8155,35.823,55500.0
2014-06-17 10:35:00,48.27,48.27,48.18,48.2,25700.0,35.8155,35.8155,35.7488,35.7636,25700.0
2014-06-17 10:40:00,48.19,48.2,48.15,48.2,18700.0,35.7562,35.7636,35.7265,35.7636,18700.0
2014-06-17 10:45:00,48.19,48.2,48.09,48.09,15200.0,35.7562,35.7636,35.682,35.682,15200.0
2014-06-17 10:50:00,48.08,48.1,48.05,48.08,31300.0,35.6746,35.6894,35.6523,35.6746,31300.0
2014-06-17 10:55:00,48.07,48.11,48.07,48.09,34800.0,35.6672,35.6968,35.6672,35.682,34800.0
2014-06-17 11:00:00,48.09,48.09,48.06,48.09,21800.0,35.682,35.682,35.6597,35.682,21800.0
2014-06-17 11:05:00,48.09,48.09,48.04,48.05,68200.0,35.682,35.682,35.6449,35.6523,68200.0
2014-06-17 11:10:00,48.04,48.05,48.0,48.0,18300.0,35.6449,35.6523,35.6152,35.6152,18300.0
2014-06-17 11:15:00,48.01,48.06,47.99,48.05,18700.0,35.6226,35.6597,35.6078,35.6523,18700.0
2014-06-17 11:20:00,48.06,48.1,48.04,48.07,38500.0,35.6597,35.6894,35.6449,35.6672,38500.0
2014-06-17 11:25:00,48.07,48.14,48.06,48.14,24300.0,35.6672,35.7191,35.6597,35.7191,24300.0
2014-06-17 11:30:00,48.14,48.14,48.12,48.13,9700.0,35.7191,35.7191,35.7043,35.7117,9700.0
2014-06-17 11:35:00,48.14,48.16,48.14,48.15,11200.0,35.7191,35.7339,35.7191,35.7265,11200.0
2014-06-17 11:40:00,48.16,48.16,48.14,48.14,15900.0,35.7339,35.7339,35.7191,35.7191,15900.0
2014-06-17 11:45:00,48.14,48.19,48.14,48.19,15200.0,35.7191,35.7562,35.7191,35.7562,15200.0
2014-06-17 11:50:00,48.18,48.2,48.16,48.17,16700.0,35.7488,35.7636,35.7339,35.7414,16700.0
2014-06-17 11:55:00,48.18,48.19,48.16,48.19,15300.0,35.7488,35.7562,35.7339,35.7562,15300.0
2014-06-17 12:00:00,48.19,48.19,48.18,48.19,13200.0,35.7562,35.7562,35.7488,35.7562,13200.0
2014-06-17 12:05:00,48.18,48.21,48.16,48.21,15800.0,35.7488,35.771,35.7339,35.771,15800.0
2014-06-17 12:10:00,48.2,48.22,48.19,48.21,15800.0,35.7636,35.7785,35.7562,35.771,15800.0
2014-06-17 12:15:00,48.2,48.21,48.19,48.19,9300.0,35.7636,35.771,35.7562,35.7562,9300.0
2014-06-17 12:20:00,48.2,48.21,48.16,48.16,20400.0,35.7636,35.771,35.7339,35.7339,20400.0
2014-06-17 12:25:00,48.16,48.17,48.15,48.15,19200.0,35.7339,35.7414,35.7265,35.7265,19200.0
2014-06-17 12:30:00,48.14,48.16,48.13,48.13,25600.0,35.7191,35.7339,35.7117,35.7117,25600.0
2014-06-17 12:35:00,48.14,48.18,48.11,48.18,42200.0,35.7191,35.7488,35.6968,35.7488,42200.0
2014-06-17 12:40:00,48.19,48.21,48.19,48.21,34200.0,35.7562,35.771,35.7562,35.771,34200.0
2014-06-17 12:45:00,48.21,48.21,48.2,48.21,14600.0,35.771,35.771,35.7636,35.771,14600.0
2014-06-17 12:50:00,48.21,48.21,48.19,48.2,20300.0,35.771,35.771,35.7562,35.7636,20300.0
2014-06-17 12:55:00,48.19,48.2,48.18,48.18,15200.0,35.7562,35.7636,35.7488,35.7488,15200.0
2014-06-17 13:00:00,48.18,48.2,48.15,48.15,39300.0,35.7488,35.7636,35.7265,35.7265,39300.0
2014-06-17 13:05:00,48.15,48.18,48.14,48.18,17200.0,35.7265,35.7488,35.7191,35.7488,17200.0
2014-06-17 13:10:00,48.17,48.19,48.17,48.19,18400.0,35.7414,35.7562,35.7414,35.7562,18400.0
2014-06-17 13:15:00,48.19,48.19,48.18,48.19,9900.0,35.7562,35.7562,35.7488,35.7562,9900.0
2014-06-17 13:20:00,48.18,48.19,48.16,48.16,52000.0,35.7488,35.7562,35.7339,35.7339,52000.0
2014-06-17 13:25:00,48.16,48.16,48.13,48.13,26700.0,35.7339,35.7339,35.7117,35.7117,26700.0
2014-06-17 13:30:00,48.14,48.15,48.13,48.14,51900.0,35.7191,35.7265,35.7117,35.7191,51900.0
2014-06-17 13:35:00,48.13,48.15,48.13,48.15,15500.0,35.7117,35.7265,35.7117,35.7265,15500.0
2014-06-17 13:40:00,48.15,48.16,48.14,48.16,24100.0,35.7265,35.7339,35.7191,35.7339,24100.0
2014-06-17 13:45:00,48.16,48.17,48.15,48.16,35600.0,35.7339,35.7414,35.7265,35.7339,35600.0
2014-06-17 13:50:00,48.16,48.17,48.14,48.15,29700.0,35.7339,35.7414,35.7191,35.7265,29700.0
2014-06-17 13:55:00,48.14,48.16,48.14,48.15,20200.0,35.7191,35.7339,35.7191,35.7265,20200.0
2014-06-17 14:00:00,48.15,48.16,48.14,48.15,37400.0,35.7265,35.7339,35.7191,35.7265,37400.0
2014-06-17 14:05:00,48.14,48.15,48.13,48.15,65500.0,35.7191,35.7265,35.7117,35.7265,65500.0
2014-06-17 14:10:00,48.14,48.15,48.14,48.14,11100.0,35.7191,35.7265,35.7191,35.7191,11100.0
2014-06-17 14:15:00,48.15,48.15,48.14,48.15,15600.0,35.7265,35.7265,35.7191,35.7265,15600.0
2014-06-17 14:20:00,48.14,48.21,48.14,48.2,56400.0,35.7191,35.771,35.7191,35.7636,56400.0
2014-06-17 14:25:00,48.21,48.22,48.19,48.21,32000.0,35.771,35.7785,35.7562,35.771,32000.0
2014-06-17 14:30:00,48.21,48.22,48.2,48.2,26100.0,35.771,35.7785,35.7636,35.7636,26100.0
2014-06-17 14:35:00,48.2,48.21,48.2,48.2,12800.0,35.7636,35.771,35.7636,35.7636,12800.0
2014-06-17 14:40:00,48.2,48.21,48.19,48.19,21600.0,35.7636,35.771,35.7562,35.7562,21600.0
2014-06-17 14:45:00,48.19,48.21,48.19,48.2,82900.0,35.7562,35.771,35.7562,35.7636,82900.0
2014-06-17 14:50:00,48.21,48.21,48.19,48.19,30300.0,35.771,35.771,35.7562,35.7562,30300.0
2014-06-17 14:55:00,48.2,48.22,48.19,48.21,58400.0,35.7636,35.7785,35.7562,35.771,58400.0
2014-06-17 15:00:00,48.22,48.22,48.2,48.2,22200.0,35.7785,35.7785,35.7636,35.7636,22200.0
2014-06-17 15:05:00,48.21,48.21,48.15,48.16,78400.0,35.771,35.771,35.7265,35.7339,78400.0
2014-06-17 15:10:00,48.17,48.19,48.16,48.19,48300.0,35.7414,35.7562,35.7339,35.7562,48300.0
2014-06-17 15:15:00,48.19,48.2,48.18,48.2,20200.0,35.7562,35.7636,35.7488,35.7636,20200.0
2014-06-17 15:20:00,48.2,48.2,48.19,48.19,20700.0,35.7636,35.7636,35.7562,35.7562,20700.0
2014-06-17 15:25:00,48.18,48.2,48.16,48.19,76700.0,35.7488,35.7636,35.7339,35.7562,76700.0
2014-06-17 15:30:00,48.2,48.24,48.19,48.24,159200.0,35.7636,35.7933,35.7562,35.7933,159200.0
2014-06-17 15:35:00,48.23,48.25,48.23,48.24,51200.0,35.7859,35.8007,35.7859,35.7933,51200.0
2014-06-17 15:40:00,48.24,48.27,48.24,48.27,62500.0,35.7933,35.8155,35.7933,35.8155,62500.0
2014-06-17 15:45:00,48.27,48.3,48.26,48.3,115700.0,35.8155,35.8378,35.8081,35.8378,115700.0
2014-06-17 15:50:00,48.3,48.3,48.23,48.25,249100.0,35.8378,35.8378,35.7859,35.8007,249100.0
2014-06-17 15:55:00,48.26,48.28,48.25,48.26,309900.0,35.8081,35.823,35.8007,35.8081,309900.0
2014-06-18 09:30:00,48.28,48.3,48.17,48.24,104400.0,35.823,35.8378,35.7414,35.7933,104400.0
2014-06-18 09:35:00,48.23,48.28,48.09,48.23,66700.0,35.7859,35.823,35.682,35.7859,66700.0
2014-06-18 09:40:00,48.22,48.3,48.17,48.19,59600.0,35.7785,35.8378,35.7414,35.7562,59600.0
2014-06-18 09:45:00,48.2,48.21,48.11,48.11,39000.0,35.7636,35.771,35.6968,35.6968,39000.0
2014-06-18 09:50:00,48.1,48.14,48.1,48.13,35400.0,35.6894,35.7191,35.6894,35.7117,35400.0
2014-06-18 09:55:00,48.13,48.17,48.13,48.15,29600.0,35.7117,35.7414,35.7117,35.7265,29600.0
2014-06-18 10:00:00,48.15,48.17,48.1,48.11,25300.0,35.7265,35.7414,35.6894,35.6968,25300.0
2014-06-18 10:05:00,48.11,48.15,48.1,48.13,35700.0,35.6968,35.7265,35.6894,35.7117,35700.0
2014-06-18 10:10:00,48.14,48.14,48.11,48.14,34300.0,35.7191,35.7191,35.6968,35.7191,34300.0
2014-06-18 10:15:00,48.13,48.14,48.11,48.13,41700.0,35.7117,35.7191,35.6968,35.7117,41700.0
2014-06-18 10:20:00,48.13,48.16,48.1,48.1,29200.0,35.7117,35.7339,35.6894,35.6894,29200.0
2014-06-18 10:25:00,48.1,48.12,48.09,48.11,15100.0,35.6894,35.7043,35.682,35.6968,15100.0
2014-06-18 10:30:00,48.12,48.13,48.08,48.09,22000.0,35.7043,35.7117,35.6746,35.682,22000.0
2014-06-18 10:35:00,48.08,48.09,48.06,48.07,24000.0,35.6746,35.682,35.6597,35.6672,24000.0
2014-06-18 10:40:00,48.07,48.12,48.06,48.12,20800.0,35.6672,35.7043,35.6597,35.7043,20800.0
2014-06-18 10:45:00,48.11,48.12,48.09,48.09,16700.0,35.6968,35.7043,35.682,35.682,16700.0
2014-06-18 10:50:00,48.1,48.12,48.08,48.09,34400.0,35.6894,35.7043,35.6746,35.682,34400.0
2014-06-18 10:55:00,48.09,48.11,48.03,48.04,28200.0,35.682,35.6968,35.6375,35.6449,28200.0
2014-06-18 11:00:00,48.04,48.04,47.96,47.96,48300.0,35.6449,35.6449,35.5855,35.5855,48300.0
2014-06-18 11:05:00,47.96,47.99,47.95,47.96,18600.0,35.5855,35.6078,35.5781,35.5855,18600.0
2014-06-18 11:10:00,47.96,47.98,47.95,47.96,7400.0,35.5855,35.6004,35.5781,35.5855,7400.0
2014-06-18 11:15:00,47.97,47.97,47.95,47.95,19600.0,35.593,35.593,35.5781,35.5781,19600.0
2014-06-18 11:20:00,47.94,47.96,47.92,47.93,10000.0,35.5707,35.5855,35.5559,35.5633,10000.0
2014-06-18 11:25:00,47.93,47.94,47.89,47.89,52700.0,35.5633,35.5707,35.5336,35.5336,52700.0
2014-06-18 11:30:00,47.89,47.93,47.89,47.93,14000.0,35.5336,35.5633,35.5336,35.5633,14000.0
2014-06-18 11:35:00,47.93,47.94,47.9,47.93,38600.0,35.5633,35.5707,35.541,35.5633,38600.0
2014-06-18 11:40:00,47.92,47.97,47.92,47.96,41700.0,35.5559,35.593,35.5559,35.5855,41700.0
2014-06-18 11:45:00,47.95,47.96,47.89,47.9,7200.0,35.5781,35.5855,35.5336,35.541,7200.0
2014-06-18 11:50:00,47.89,47.9,47.88,47.88,16700.0,35.5336,35.541,35.5262,35.5262,16700.0
2014-06-18 11:55:00,47.88,47.89,47.87,47.88,10900.0,35.5262,35.5336,35.5188,35.5262,10900.0
2014-06-18 12:00:00,47.88,47.89,47.84,47.86,15300.0,35.5262,35.5336,35.4965,35.5113,15300.0
2014-06-18 12:05:00,47.86,47.92,47.85,47.92,25200.0,35.5113,35.5559,35.5039,35.5559,25200.0
2014-06-18 12:10:00,47.92,47.92,47.91,47.91,15100.0,35.5559,35.5559,35.5484,35.5484,15100.0
2014-06-18 12:15:00,47.9,47.91,47.9,47.91,31600.0,35.541,35.5484,35.541,35.5484,31600.0
2014-06-18 12:20:00,47.9,47.92,47.89,47.9,21600.0,35.541,35.5559,35.5336,35.541,21600.0
2014-06-18 12:25:00,47.9,47.91,47.89,47.89,17200.0,35.541,35.5484,35.5336,35.5336,17200.0
2014-06-18 12:30:00,47.89,47.9,47.88,47.88,8700.0,35.5336,35.541,35.5262,35.5262,8700.0
2014-06-18 12:35:00,47.88,47.89,47.86,47.89,30000.0,35.5262,35.5336,35.5113,35.5336,30000.0
2014-06-18 12:40:00,47.89,47.9,47.88,47.9,15000.0,35.5336,35.541,35.5262,35.541,15000.0
2014-06-18 12:45:00,47.9,47.92,47.89,47.9,22800.0,35.541,35.5559,35.5336,35.541,22800.0
2014-06-18 12:50:00,47.9,47.93,47.86,47.9,80300.0,35.541,35.5633,35.5113,35.541,80300.0
2014-06-18 12:55:00,47.91,47.95,47.91,47.91,15400.0,35.5484,35.5781,35.5484,35.5484,15400.0
2014-06-18 13:00:00,47.91,47.92,47.88,47.89,10500.0,35.5484,35.5559,35.5262,35.5336,10500.0
2014-06-18 13:05:00,47.9,47.91,47.88,47.89,8600.0,35.541,35.5484,35.5262,35.5336,8600.0
2014-06-18 13:10:00,47.89,47.89,47.87,47.88,22600.0,35.5336,35.5336,35.5188,35.5262,22600.0
2014-06-18 13:15:00,47.87,47.88,47.86,47.87,7900.0,35.5188,35.5262,35.5113,35.5188,7900.0
2014-06-18 13:20:00,47.87,47.87,47.86,47.86,5500.0,35.5188,35.5188,35.5113,35.5113,5500.0
2014-06-18 13:25:00,47.86,47.86,47.8,47.8,9800.0,35.5113,35.5113,35.4668,35.4668,9800.0
2014-06-18 13:30:00,47.8,47.8,47.73,47.73,21400.0,35.4668,35.4668,35.4149,35.4149,21400.0
2014-06-18 13:35:00,47.72,47.72,47.67,47.68,33800.0,35.4075,35.4075,35.3704,35.3778,33800.0
2014-06-18 13:40:00,47.68,47.69,47.65,47.65,24000.0,35.3778,35.3852,35.3555,35.3555,24000.0
2014-06-18 13:45:00,47.66,47.68,47.65,47.67,13200.0,35.3629,35.3778,35.3555,35.3704,13200.0
2014-06-18 13:50:00,47.68,47.7,47.66,47.69,29000.0,35.3778,35.3926,35.3629,35.3852,29000.0
2014-06-18 13:55:00,47.68,47.7,47.68,47.7,17900.0,35.3778,35.3926,35.3778,35.3926,17900.0
2014-06-18 14:00:00,47.69,47.91,47.63,47.78,127400.0,35.3852,35.5484,35.3407,35.452,127400.0
2014-06-18 14:05:00,47.78,47.79,47.68,47.79,61900.0,35.452,35.4594,35.3778,35.4594,61900.0
2014-06-18 14:10:00,47.79,47.83,47.79,47.82,52700.0,35.4594,35.4891,35.4594,35.4817,52700.0
2014-06-18 14:15:00,47.82,47.88,47.81,47.82,49000.0,35.4817,35.5262,35.4742,35.4817,49000.0
2014-06-18 14:20:00,47.83,47.86,47.81,47.82,49900.0,35.4891,35.5113,35.4742,35.4817,49900.0
2014-06-18 14:25:00,47.83,47.83,47.78,47.79,25600.0,35.4891,35.4891,35.452,35.4594,25600.0
2014-06-18 14:30:00,47.8,47.89,47.8,47.84,87600.0,35.4668,35.5336,35.4668,35.4965,87600.0
2014-06-18 14:35:00,47.85,47.87,47.83,47.84,48200.0,35.5039,35.5188,35.4891,35.4965,48200.0
2014-06-18 14:40:00,47.84,47.85,47.8,47.81,31500.0,35.4965,35.5039,35.4668,35.4742,31500.0
2014-06-18 14:45:00,47.81,47.83,47.77,47.77,53500.0,35.4742,35.4891,35.4446,35.4446,53500.0
2014-06-18 14:50:00,47.78,47.84,47.77,47.8,65600.0,35.452,35.4965,35.4446,35.4668,65600.0
2014-06-18 14:55:00,47.8,47.83,47.79,47.8,44900.0,35.4668,35.4891,35.4594,35.4668,44900.0
2014-06-18 15:00:00,47.8,47.84,47.77,47.81,96800.0,35.4668,35.4965,35.4446,35.4742,96800.0
2014-06-18 15:05:00,47.81,47.87,47.81,47.82,104100.0,35.4742,35.5188,35.4742,35.4817,104100.0
2014-06-18 15:10:00,47.83,47.84,47.76,47.76,72300.0,35.4891,35.4965,35.4371,35.4371,72300.0
2014-06-18 15:15:00,47.76,47.87,47.76,47.84,111600.0,35.4371,35.5188,35.4371,35.4965,111600.0
2014-06-18 15:20:00,47.83,47.87,47.83,47.86,33000.0,35.4891,35.5188,35.4891,35.5113,33000.0
2014-06-18 15:25:00,47.87,47.89,47.83,47.88,49900.0,35.5188,35.5336,35.4891,35.5262,49900.0
2014-06-18 15:30:00,47.88,47.88,47.85,47.88,69200.0,35.5262,35.5262,35.5039,35.5262,69200.0
2014-06-18 15:35:00,47.89,47.9,47.86,47.88,31800.0,35.5336,35.541,35.5113,35.5262,31800.0
2014-06-18 15:40:00,47.88,47.95,47.88,47.94,53800.0,35.5262,35.5781,35.5262,35.5707,53800.0
2014-06-18 15:45:00,47.94,47.96,47.91,47.91,76100.0,35.5707,35.5855,35.5484,35.5484,76100.0
2014-06-18 15:50:00,47.93,47.96,47.9,47.9,144200.0,35.5633,35.5855,35.541,35.541,144200.0
2014-06-18 15:55:00,47.9,47.91,47.85,47.87,321100.0,35.541,35.5484,35.5039,35.5188,321100.0
2014-06-19 09:30:00,48.08,48.12,47.76,47.86,61000.0,35.6746,35.7043,35.4371,35.5113,61000.0
2014-06-19 09:35:00,47.86,47.95,47.84,47.9,21200.0,35.5113,35.5781,35.4965,35.541,21200.0
2014-06-19 09:40:00,47.89,47.98,47.88,47.95,17200.0,35.5336,35.6004,35.5262,35.5781,17200.0
2014-06-19 09:45:00,47.96,47.99,47.88,47.88,31400.0,35.5855,35.6078,35.5262,35.5262,31400.0
2014-06-19 09:50:00,47.89,47.91,47.85,47.89,20600.0,35.5336,35.5484,35.5039,35.5336,20600.0
2014-06-19 09:55:00,47.88,47.88,47.81,47.87,36900.0,35.5262,35.5262,35.4742,35.5188,36900.0
2014-06-19 10:00:00,47.87,47.91,47.8,47.85,28800.0,35.5188,35.5484,35.4668,35.5039,28800.0
2014-06-19 10:05:00,47.85,47.94,47.85,47.94,107000.0,35.5039,35.5707,35.5039,35.5707,107000.0
2014-06-19 10:10:00,47.93,47.93,47.82,47.87,78200.0,35.5633,35.5633,35.4817,35.5188,78200.0
2014-06-19 10:15:00,47.85,47.9,47.85,47.87,25000.0,35.5039,35.541,35.5039,35.5188,25000.0
2014-06-19 10:20:00,47.86,47.88,47.83,47.85,19200.0,35.5113,35.5262,35.4891,35.5039,19200.0
2014-06-19 10:25:00,47.84,47.86,47.83,47.86,21300.0,35.4965,35.5113,35.4891,35.5113,21300.0
2014-06-19 10:30:00,47.86,47.92,47.86,47.9,25900.0,35.5113,35.5559,35.5113,35.541,25900.0
2014-06-19 10:35:00,47.89,48.21,47.86,47.87,64500.0,35.5336,35.771,35.5113,35.5188,64500.0
2014-06-19 10:40:00,47.87,47.93,47.87,47.93,17300.0,35.5188,35.5633,35.5188,35.5633,17300.0
2014-06-19 10:45:00,47.93,47.95,47.93,47.93,16700.0,35.5633,35.5781,35.5633,35.5633,16700.0
2014-06-19 10:50:00,47.94,47.94,47.88,47.89,16400.0,35.5707,35.5707,35.5262,35.5336,16400.0
2014-06-19 10:55:00,47.9,47.9,47.81,47.88,60800.0,35.541,35.541,35.4742,35.5262,60800.0
2014-06-19 11:00:00,47.87,47.92,47.86,47.91,19000.0,35.5188,35.5559,35.5113,35.5484,19000.0
2014-06-19 11:05:00,47.9,47.92,47.88,47.9,12500.0,35.541,35.5559,35.5262,35.541,12500.0
2014-06-19 11:10:00,47.91,47.93,47.9,47.92,8500.0,35.5484,35.5633,35.541,35.5559,8500.0
2014-06-19 11:15:00,47.91,47.94,47.91,47.94,18400.0,35.5484,35.5707,35.5484,35.5707,18400.0
2014-06-19 11:20:00,47.93,47.95,47.92,47.93,15700.0,35.5633,35.5781,35.5559,35.5633,15700.0
2014-06-19 11:25:00,47.93,47.96,47.9,47.9,44200.0,35.5633,35.5855,35.541,35.541,44200.0
2014-06-19 11:30:00,47.89,47.92,47.87,47.89,14500.0,35.5336,35.5559,35.5188,35.5336,14500.0
2014-06-19 11:35:00,47.89,47.9,47.86,47.86,33900.0,35.5336,35.541,35.5113,35.5113,33900.0
2014-06-19 11:40:00,47.86,47.86,47.83,47.84,24500.0,35.5113,35.5113,35.4891,35.4965,24500.0
2014-06-19 11:45:00,47.83,47.84,47.83,47.83,17300.0,35.4891,35.4965,35.4891,35.4891,17300.0
2014-06-19 11:50:00,47.83,47.84,47.81,47.81,20100.0,35.4891,35.4965,35.4742,35.4742,20100.0
2014-06-19 11:55:00,47.82,47.84,47.79,47.82,137000.0,35.4817,35.4965,35.4594,35.4817,137000.0
2014-06-19 12:00:00,47.83,47.84,47.79,47.8,35900.0,35.4891,35.4965,35.4594,35.4668,35900.0
2014-06-19 12:05:00,47.8,47.81,47.78,47.78,14300.0,35.4668,35.4742,35.452,35.452,14300.0
2014-06-19 12:10:00,47.78,47.79,47.75,47.79,20000.0,35.452,35.4594,35.4297,35.4594,20000.0
2014-06-19 12:15:00,47.79,47.8,47.79,47.8,8000.0,35.4594,35.4668,35.4594,35.4668,8000.0
2014-06-19 12:20:00,47.8,47.8,47.77,47.79,15800.0,35.4668,35.4668,35.4446,35.4594,15800.0
2014-06-19 12:25:00,47.78,47.8,47.76,47.76,14700.0,35.452,35.4668,35.4371,35.4371,14700.0
2014-06-19 12:30:00,47.75,47.78,47.75,47.76,14700.0,35.4297,35.452,35.4297,35.4371,14700.0
2014-06-19 12:35:00,47.76,47.77,47.74,47.75,23100.0,35.4371,35.4446,35.4223,35.4297,23100.0
2014-06-19 12:40:00,47.76,47.76,47.72,47.72,23700.0,35.4371,35.4371,35.4075,35.4075,23700.0
2014-06-19 12:45:00,47.72,47.73,47.71,47.73,38500.0,35.4075,35.4149,35.4,35.4149,38500.0
2014-06-19 12:50:00,47.73,47.73,47.71,47.72,8000.0,35.4149,35.4149,35.4,35.4075,8000.0
2014-06-19 12:55:00,47.72,47.73,47.68,47.69,28500.0,35.4075,35.4149,35.3778,35.3852,28500.0
2014-06-19 13:00:00,47.69,47.72,47.68,47.69,31800.0,35.3852,35.4075,35.3778,35.3852,31800.0
2014-06-19 13:05:00,47.68,47.71,47.68,47.7,15900.0,35.3778,35.4,35.3778,35.3926,15900.0
2014-06-19 13:10:00,47.7,47.71,47.64,47.64,39200.0,35.3926,35.4,35.3481,35.3481,39200.0
2014-06-19 13:15:00,47.64,47.66,47.62,47.64,26200.0,35.3481,35.3629,35.3333,35.3481,26200.0
2014-06-19 13:20:00,47.64,47.67,47.63,47.66,17700.0,35.3481,35.3704,35.3407,35.3629,17700.0
2014-06-19 13:25:00,47.66,47.68,47.65,47.68,15800.0,35.3629,35.3778,35.3555,35.3778,15800.0
2014-06-19 13:30:00,47.67,47.7,47.65,47.67,20000.0,35.3704,35.3926,35.3555,35.3704,20000.0
2014-06-19 13:35:00,47.67,47.7,47.66,47.66,16500.0,35.3704,35.3926,35.3629,35.3629,16500.0
2014-06-19 13:40:00,47.67,47.68,47.63,47.66,22800.0,35.3704,35.3778,35.3407,35.3629,22800.0
2014-06-19 13:45:00,47.65,47.68,47.64,47.67,44500.0,35.3555,35.3778,35.3481,35.3704,44500.0
2014-06-19 13:50:00,47.68,47.71,47.68,47.69,20200.0,35.3778,35.4,35.3778,35.3852,20200.0
2014-06-19 13:55:00,47.7,47.7,47.65,47.68,25700.0,35.3926,35.3926,35.3555,35.3778,25700.0
2014-06-19 14:00:00,47.68,47.68,47.63,47.64,52200.0,35.3778,35.3778,35.3407,35.3481,52200.0
2014-06-19 14:05:00,47.64,47.64,47.62,47.64,22800.0,35.3481,35.3481,35.3333,35.3481,22800.0
2014-06-19 14:10:00,47.64,47.72,47.63,47.72,21100.0,35.3481,35.4075,35.3407,35.4075,21100.0
2014-06-19 14:15:00,47.72,47.72,47.69,47.71,19500.0,35.4075,35.4075,35.3852,35.4,19500.0
2014-06-19 14:20:00,47.71,47.77,47.7,47.76,22700.0,35.4,35.4446,35.3926,35.4371,22700.0
2014-06-19 14:25:00,47.76,47.76,47.73,47.73,7500.0,35.4371,35.4371,35.4149,35.4149,7500.0
2014-06-19 14:30:00,47.73,47.73,47.69,47.7,48700.0,35.4149,35.4149,35.3852,35.3926,48700.0
2014-06-19 14:35:00,47.7,47.74,47.7,47.72,22900.0,35.3926,35.4223,35.3926,35.4075,22900.0
2014-06-19 14:40:00,47.72,47.73,47.71,47.72,23300.0,35.4075,35.4149,35.4,35.4075,23300.0
2014-06-19 14:45:00,47.71,47.79,47.71,47.78,47800.0,35.4,35.4594,35.4,35.452,47800.0
2014-06-19 14:50:00,47.79,47.8,47.76,47.78,19300.0,35.4594,35.4668,35.4371,35.452,19300.0
2014-06-19 14:55:00,47.78,47.81,47.78,47.79,22800.0,35.452,35.4742,35.452,35.4594,22800.0
2014-06-19 15:00:00,47.8,47.87,47.79,47.87,79100.0,35.4668,35.5188,35.4594,35.5188,79100.0
2014-06-19 15:05:00,47.87,47.88,47.84,47.88,42000.0,35.5188,35.5262,35.4965,35.5262,42000.0
2014-06-19 15:10:00,47.87,47.91,47.86,47.9,52100.0,35.5188,35.5484,35.5113,35.541,52100.0
2014-06-19 15:15:00,47.9,47.9,47.87,47.87,27100.0,35.541,35.541,35.5188,35.5188,27100.0
2014-06-19 15:20:00,47.88,47.93,47.87,47.91,32200.0,35.5262,35.5633,35.5188,35.5484,32200.0
2014-06-19 15:25:00,47.91,47.95,47.9,47.94,39100.0,35.5484,35.5781,35.541,35.5707,39100.0
2014-06-19 15:30:00,47.95,47.95,47.89,47.89,47000.0,35.5781,35.5781,35.5336,35.5336,47000.0
2014-06-19 15:35:00,47.89,47.9,47.84,47.85,112800.0,35.5336,35.541,35.4965,35.5039,112800.0
2014-06-19 15:40:00,47.85,47.86,47.82,47.84,110800.0,35.5039,35.5113,35.4817,35.4965,110800.0
2014-06-19 15:45:00,47.84,47.85,47.8,47.82,149400.0,35.4965,35.5039,35.4668,35.4817,149400.0
2014-06-19 15:50:00,47.83,47.94,47.81,47.9,450700.0,35.4891,35.5707,35.4742,35.541,450700.0
2014-06-19 15:55:00,47.9,47.92,47.88,47.91,310100.0,35.541,35.5559,35.5262,35.5484,310100.0
2014-06-20 09:30:00,48.06,48.22,47.71,47.83,2071100.0,35.6597,35.7785,35.4,35.4891,2071100.0
2014-06-20 09:35:00,47.83,47.89,47.8,47.86,56200.0,35.4891,35.5336,35.4668,35.5113,56200.0
2014-06-20 09:40:00,47.86,47.93,47.84,47.88,36800.0,35.5113,35.5633,35.4965,35.5262,36800.0
2014-06-20 09:45:00,47.87,47.89,47.78,47.8,53400.0,35.5188,35.5336,35.452,35.4668,53400.0
2014-06-20 09:50:00,47.8,47.82,47.78,47.8,54900.0,35.4668,35.4817,35.452,35.4668,54900.0
2014-06-20 09:55:00,47.8,47.82,47.77,47.8,58300.0,35.4668,35.4817,35.4446,35.4668,58300.0
2014-06-20 10:00:00,47.8,47.81,47.63,47.68,249000.0,35.4668,35.4742,35.3407,35.3778,249000.0
2014-06-20 10:05:00,47.69,47.75,47.62,47.75,254300.0,35.3852,35.4297,35.3333,35.4297,254300.0
2014-06-20 10:10:00,47.75,47.81,47.75,47.79,35800.0,35.4297,35.4742,35.4297,35.4594,35800.0
2014-06-20 10:15:00,47.79,47.8,47.68,47.71,98400.0,35.4594,35.4668,35.3778,35.4,98400.0
2014-06-20 10:20:00,47.72,47.75,47.71,47.75,31800.0,35.4075,35.4297,35.4,35.4297,31800.0
2014-06-20 10:25:00,47.74,47.75,47.67,47.67,333500.0,35.4223,35.4297,35.3704,35.3704,333500.0
2014-06-20 10:30:00,47.67,47.69,47.66,47.67,36000.0,35.3704,35.3852,35.3629,35.3704,36000.0
2014-06-20 10:35:00,47.68,47.68,47.61,47.62,118100.0,35.3778,35.3778,35.3258,35.3333,118100.0
2014-06-20 10:40:00,47.62,47.64,47.59,47.62,81000.0,35.3333,35.3481,35.311,35.3333,81000.0
2014-06-20 10:45:00,47.62,47.63,47.59,47.6,31000.0,35.3333,35.3407,35.311,35.3184,31000.0
2014-06-20 10:50:00,47.61,47.64,47.61,47.63,48700.0,35.3258,35.3481,35.3258,35.3407,48700.0
2014-06-20 10:55:00,47.63,47.64,47.55,47.61,194100.0,35.3407,35.3481,35.2813,35.3258,194100.0
2014-06-20 11:00:00,47.6,47.71,47.6,47.7,121300.0,35.3184,35.4,35.3184,35.3926,121300.0
2014-06-20 11:05:00,47.7,47.71,47.68,47.7,47900.0,35.3926,35.4,35.3778,35.3926,47900.0
2014-06-20 11:10:00,47.7,47.71,47.69,47.7,17900.0,35.3926,35.4,35.3852,35.3926,17900.0
2014-06-20 11:15:00,47.7,47.73,47.7,47.71,28600.0,35.3926,35.4149,35.3926,35.4,28600.0
2014-06-20 11:20:00,47.72,47.73,47.7,47.73,30900.0,35.4075,35.4149,35.3926,35.4149,30900.0
2014-06-20 11:25:00,47.73,47.73,47.71,47.73,36400.0,35.4149,35.4149,35.4,35.4149,36400.0
2014-06-20 11:30:00,47.73,47.73,47.69,47.71,189700.0,35.4149,35.4149,35.3852,35.4,189700.0
2014-06-20 11:35:00,47.71,47.73,47.7,47.72,32000.0,35.4,35.4149,35.3926,35.4075,32000.0
2014-06-20 11:40:00,47.73,47.73,47.7,47.73,29300.0,35.4149,35.4149,35.3926,35.4149,29300.0
2014-06-20 11:45:00,47.73,47.78,47.69,47.76,95400.0,35.4149,35.452,35.3852,35.4371,95400.0
2014-06-20 11:50:00,47.76,47.77,47.71,47.75,27500.0,35.4371,35.4446,35.4,35.4297,27500.0
2014-06-20 11:55:00,47.75,47.77,47.72,47.76,34000.0,35.4297,35.4446,35.4075,35.4371,34000.0
2014-06-20 12:00:00,47.75,47.77,47.74,47.77,30700.0,35.4297,35.4446,35.4223,35.4446,30700.0
2014-06-20 12:05:00,47.77,47.77,47.73,47.75,15100.0,35.4446,35.4446,35.4149,35.4297,15100.0
2014-06-20 12:10:00,47.74,47.75,47.69,47.71,39300.0,35.4223,35.4297,35.3852,35.4,39300.0
2014-06-20 12:15:00,47.71,47.73,47.71,47.73,14100.0,35.4,35.4149,35.4,35.4149,14100.0
2014-06-20 12:20:00,47.73,47.73,47.68,47.69,23700.0,35.4149,35.4149,35.3778,35.3852,23700.0
2014-06-20 12:25:00,47.69,47.73,47.69,47.7,27700.0,35.3852,35.4149,35.3852,35.3926,27700.0
2014-06-20 12:30:00,47.7,47.78,47.7,47.77,25400.0,35.3926,35.452,35.3926,35.4446,25400.0
2014-06-20 12:35:00,47.77,47.78,47.74,47.75,29500.0,35.4446,35.452,35.4223,35.4297,29500.0
2014-06-20 12:40:00,47.75,47.8,47.74,47.77,21500.0,35.4297,35.4668,35.4223,35.4446,21500.0
2014-06-20 12:45:00,47.77,47.78,47.74,47.74,33700.0,35.4446,35.452,35.4223,35.4223,33700.0
2014-06-20 12:50:00,47.73,47.74,47.73,47.74,10000.0,35.4149,35.4223,35.4149,35.4223,10000.0
2014-06-20 12:55:00,47.73,47.75,47.72,47.74,30200.0,35.4149,35.4297,35.4075,35.4223,30200.0
2014-06-20 13:00:00,47.74,47.74,47.69,47.69,39100.0,35.4223,35.4223,35.3852,35.3852,39100.0
2014-06-20 13:05:00,47.7,47.72,47.68,47.69,49500.0,35.3926,35.4075,35.3778,35.3852,49500.0
2014-06-20 13:10:00,47.68,47.71,47.67,47.71,9400.0,35.3778,35.4,35.3704,35.4,9400.0
2014-06-20 13:15:00,47.71,47.71,47.69,47.7,56600.0,35.4,35.4,35.3852,35.3926,56600.0
2014-06-20 13:20:00,47.69,47.73,47.69,47.71,32400.0,35.3852,35.4149,35.3852,35.4,32400.0
2014-06-20 13:25:00,47.72,47.77,47.72,47.77,20500.0,35.4075,35.4446,35.4075,35.4446,20500.0
2014-06-20 13:30:00,47.77,47.77,47.74,47.74,10400.0,35.4446,35.4446,35.4223,35.4223,10400.0
2014-06-20 13:35:00,47.75,47.79,47.75,47.78,22500.0,35.4297,35.4594,35.4297,35.452,22500.0
2014-06-20 13:40:00,47.78,47.81,47.78,47.8,12200.0,35.452,35.4742,35.452,35.4668,12200.0
2014-06-20 13:45:00,47.79,47.81,47.79,47.8,11000.0,35.4594,35.4742,35.4594,35.4668,11000.0
2014-06-20 13:50:00,47.81,47.84,47.81,47.84,13700.0,35.4742,35.4965,35.4742,35.4965,13700.0
2014-06-20 13:55:00,47.84,47.86,47.84,47.86,28000.0,35.4965,35.5113,35.4965,35.5113,28000.0
2014-06-20 14:00:00,47.86,47.86,47.8,47.8,36000.0,35.5113,35.5113,35.4668,35.4668,36000.0
2014-06-20 14:05:00,47.8,47.83,47.8,47.82,19900.0,35.4668,35.4891,35.4668,35.4817,19900.0
2014-06-20 14:10:00,47.82,47.85,47.81,47.84,28700.0,35.4817,35.5039,35.4742,35.4965,28700.0
2014-06-20 14:15:00,47.83,47.85,47.83,47.83,28000.0,35.4891,35.5039,35.4891,35.4891,28000.0
2014-06-20 14:20:00,47.84,47.84,47.83,47.84,8400.0,35.4965,35.4965,35.4891,35.4965,8400.0
2014-06-20 14:25:00,47.83,47.84,47.83,47.84,8700.0,35.4891,35.4965,35.4891,35.4965,8700.0
2014-06-20 14:30:00,47.84,47.86,47.83,47.85,27200.0,35.4965,35.5113,35.4891,35.5039,27200.0
2014-06-20 14:35:00,47.84,47.88,47.84,47.88,25500.0,35.4965,35.5262,35.4965,35.5262,25500.0
2014-06-20 14:40:00,47.88,47.88,47.84,47.84,31700.0,35.5262,35.5262,35.4965,35.4965,31700.0
2014-06-20 14:45:00,47.84,47.85,47.84,47.84,10100.0,35.4965,35.5039,35.4965,35.4965,10100.0
2014-06-20 14:50:00,47.84,47.85,47.84,47.84,12500.0,35.4965,35.5039,35.4965,35.4965,12500.0
2014-06-20 14:55:00,47.84,47.85,47.84,47.84,25800.0,35.4965,35.5039,35.4965,35.4965,25800.0
2014-06-20 15:00:00,47.85,47.86,47.85,47.85,18700.0,35.5039,35.5113,35.5039,35.5039,18700.0
2014-06-20 15:05:00,47.86,47.86,47.85,47.86,17500.0,35.5113,35.5113,35.5039,35.5113,17500.0
2014-06-20 15:10:00,47.86,47.91,47.86,47.91,35100.0,35.5113,35.5484,35.5113,35.5484,35100.0
2014-06-20 15:15:00,47.91,47.91,47.9,47.9,57600.0,35.5484,35.5484,35.541,35.541,57600.0
2014-06-20 15:20:00,47.9,47.91,47.9,47.91,24700.0,35.541,35.5484,35.541,35.5484,24700.0
2014-06-20 15:25:00,47.91,47.91,47.89,47.9,57800.0,35.5484,35.5484,35.5336,35.541,57800.0
2014-06-20 15:30:00,47.89,47.9,47.89,47.9,32000.0,35.5336,35.541,35.5336,35.541,32000.0
2014-06-20 15:35:00,47.9,47.9,47.89,47.9,32700.0,35.541,35.541,35.5336,35.541,32700.0
2014-06-20 15:40:00,47.9,47.92,47.89,47.92,76100.0,35.541,35.5559,35.5336,35.5559,76100.0
2014-06-20 15:45:00,47.91,47.93,47.91,47.93,90400.0,35.5484,35.5633,35.5484,35.5633,90400.0
2014-06-20 15:50:00,47.93,48.02,47.93,47.97,433800.0,35.5633,35.6301,35.5633,35.593,433800.0
2014-06-20 15:55:00,47.96,47.98,47.92,47.94,433500.0,35.5855,35.6004,35.5559,35.5707,433500.0
2014-06-23 09:30:00,47.97,48.08,47.82,47.99,69800.0,35.593,35.6746,35.4817,35.6078,69800.0
2014-06-23 09:35:00,47.97,47.98,47.86,47.92,19500.0,35.593,35.6004,35.5113,35.5559,19500.0
2014-06-23 09:40:00,47.92,48.03,47.9,48.0,32500.0,35.5559,35.6375,35.541,35.6152,32500.0
2014-06-23 09:45:00,48.0,48.01,47.9,47.94,22600.0,35.6152,35.6226,35.541,35.5707,22600.0
2014-06-23 09:50:00,47.93,47.99,47.92,47.98,16000.0,35.5633,35.6078,35.5559,35.6004,16000.0
2014-06-23 09:55:00,47.97,48.0,47.96,47.96,25200.0,35.593,35.6152,35.5855,35.5855,25200.0
2014-06-23 10:00:00,47.97,48.0,47.92,47.96,20700.0,35.593,35.6152,35.5559,35.5855,20700.0
2014-06-23 10:05:00,47.96,47.99,47.91,47.94,22300.0,35.5855,35.6078,35.5484,35.5707,22300.0
2014-06-23 10:10:00,47.93,47.93,47.83,47.85,46800.0,35.5633,35.5633,35.4891,35.5039,46800.0
2014-06-23 10:15:00,47.84,47.91,47.83,47.91,20700.0,35.4965,35.5484,35.4891,35.5484,20700.0
2014-06-23 10:20:00,47.9,47.93,47.89,47.92,19900.0,35.541,35.5633,35.5336,35.5559,19900.0
2014-06-23 10:25:00,47.91,47.92,47.87,47.88,16600.0,35.5484,35.5559,35.5188,35.5262,16600.0
2014-06-23 10:30:00,47.89,47.92,47.86,47.9,31800.0,35.5336,35.5559,35.5113,35.541,31800.0
2014-06-23 10:35:00,47.89,47.91,47.86,47.86,41700.0,35.5336,35.5484,35.5113,35.5113,41700.0
2014-06-23 10:40:00,47.87,47.9,47.85,47.88,28200.0,35.5188,35.541,35.5039,35.5262,28200.0
2014-06-23 10:45:00,47.87,47.91,47.85,47.86,33500.0,35.5188,35.5484,35.5039,35.5113,33500.0
2014-06-23 10:50:00,47.86,47.87,47.83,47.84,18700.0,35.5113,35.5188,35.4891,35.4965,18700.0
2014-06-23 10:55:00,47.84,47.89,47.84,47.87,30700.0,35.4965,35.5336,35.4965,35.5188,30700.0
2014-06-23 11:00:00,47.87,47.93,47.86,47.92,24000.0,35.5188,35.5633,35.5113,35.5559,24000.0
2014-06-23 11:05:00,47.92,47.94,47.9,47.94,27300.0,35.5559,35.5707,35.541,35.5707,27300.0
2014-06-23 11:10:00,47.94,47.97,47.92,47.95,40700.0,35.5707,35.593,35.5559,35.5781,40700.0
2014-06-23 11:15:00,47.95,47.97,47.93,47.96,48700.0,35.5781,35.593,35.5633,35.5855,48700.0
2014-06-23 11:20:00,47.95,47.97,47.93,47.97,18200.0,35.5781,35.593,35.5633,35.593,18200.0
2014-06-23 11:25:00,47.96,47.96,47.91,47.92,80100.0,35.5855,35.5855,35.5484,35.5559,80100.0
2014-06-23 11:30:00,47.93,47.96,47.91,47.95,46900.0,35.5633,35.5855,35.5484,35.5781,46900.0
2014-06-23 11:35:00,47.96,47.96,47.92,47.94,13600.0,35.5855,35.5855,35.5559,35.5707,13600.0
2014-06-23 11:40:00,47.93,47.96,47.92,47.96,15200.0,35.5633,35.5855,35.5559,35.5855,15200.0
2014-06-23 11:45:00,47.95,47.96,47.91,47.93,103500.0,35.5781,35.5855,35.5484,35.5633,103500.0
2014-06-23 11:50:00,47.94,47.96,47.94,47.96,11900.0,35.5707,35.5855,35.5707,35.5855,11900.0
2014-06-23 11:55:00,47.96,47.96,47.93,47.94,26100.0,35.5855,35.5855,35.5633,35.5707,26100.0
2014-06-23 12:00:00,47.94,47.97,47.93,47.96,29300.0,35.5707,35.593,35.5633,35.5855,29300.0
2014-06-23 12:05:00,47.96,47.96,47.92,47.95,24900.0,35.5855,35.5855,35.5559,35.5781,24900.0
2014-06-23 12:10:00,47.94,47.95,47.94,47.95,25500.0,35.5707,35.5781,35.5707,35.5781,25500.0
2014-06-23 12:15:00,47.94,47.96,47.94,47.95,19400.0,35.5707,35.5855,35.5707,35.5781,19400.0
2014-06-23 12:20:00,47.95,48.01,47.95,48.0,27000.0,35.5781,35.6226,35.5781,35.6152,27000.0
2014-06-23 12:25:00,48.0,48.07,47.99,48.06,45900.0,35.6152,35.6672,35.6078,35.6597,45900.0
2014-06-23 12:30:00,48.06,48.09,48.06,48.06,38800.0,35.6597,35.682,35.6597,35.6597,38800.0
2014-06-23 12:35:00,48.07,48.1,48.06,48.08,50600.0,35.6672,35.6894,35.6597,35.6746,50600.0
2014-06-23 12:40:00,48.08,48.08,48.05,48.07,22000.0,35.6746,35.6746,35.6523,35.6672,22000.0
2014-06-23 12:45:00,48.07,48.1,48.05,48.1,19900.0,35.6672,35.6894,35.6523,35.6894,19900.0
2014-06-23 12:50:00,48.11,48.12,48.09,48.11,33200.0,35.6968,35.7043,35.682,35.6968,33200.0
2014-06-23 12:55:00,48.1,48.12,48.09,48.11,25600.0,35.6894,35.7043,35.682,35.6968,25600.0
2014-06-23 13:00:00,48.11,48.14,48.11,48.14,36400.0,35.6968,35.7191,35.6968,35.7191,36400.0
2014-06-23 13:05:00,48.14,48.15,48.13,48.15,11800.0,35.7191,35.7265,35.7117,35.7265,11800.0
2014-06-23 13:10:00,48.15,48.17,48.15,48.16,45500.0,35.7265,35.7414,35.7265,35.7339,45500.0
2014-06-23 13:15:00,48.17,48.17,48.16,48.16,35500.0,35.7414,35.7414,35.7339,35.7339,35500.0
2014-06-23 13:20:00,48.16,48.17,48.11,48.11,36300.0,35.7339,35.7414,35.6968,35.6968,36300.0
2014-06-23 13:25:00,48.12,48.12,48.11,48.12,3900.0,35.7043,35.7043,35.6968,35.7043,3900.0
2014-06-23 13:30:00,48.12,48.13,48.1,48.11,29800.0,35.7043,35.7117,35.6894,35.6968,29800.0
2014-06-23 13:35:00,48.1,48.12,48.1,48.1,7000.0,35.6894,35.7043,35.6894,35.6894,7000.0
2014-06-23 13:40:00,48.1,48.1,48.06,48.06,10900.0,35.6894,35.6894,35.6597,35.6597,10900.0
2014-06-23 13:45:00,48.06,48.06,48.03,48.05,35500.0,35.6597,35.6597,35.6375,35.6523,35500.0
2014-06-23 13:50:00,48.05,48.07,48.05,48.06,13200.0,35.6523,35.6672,35.6523,35.6597,13200.0
2014-06-23 13:55:00,48.06,48.07,48.04,48.05,16700.0,35.6597,35.6672,35.6449,35.6523,16700.0
2014-06-23 14:00:00,48.05,48.08,48.05,48.05,18200.0,35.6523,35.6746,35.6523,35.6523,18200.0
2014-06-23 14:05:00,48.05,48.08,48.05,48.08,19700.0,35.6523,35.6746,35.6523,35.6746,19700.0
2014-06-23 14:10:00,48.08,48.09,48.07,48.09,13500.0,35.6746,35.682,35.6672,35.682,13500.0
2014-06-23 14:15:00,48.08,48.09,48.06,48.07,14800.0,35.6746,35.682,35.6597,35.6672,14800.0
2014-06-23 14:20:00,48.07,48.08,48.06,48.07,13700.0,35.6672,35.6746,35.6597,35.6672,13700.0
2014-06-23 14:25:00,48.07,48.11,48.07,48.1,24700.0,35.6672,35.6968,35.6672,35.6894,24700.0
2014-06-23 14:30:00,48.1,48.1,48.08,48.08,11700.0,35.6894,35.6894,35.6746,35.6746,11700.0
2014-06-23 14:35:00,48.08,48.1,48.07,48.1,44400.0,35.6746,35.6894,35.6672,35.6894,44400.0
2014-06-23 14:40:00,48.09,48.1,48.09,48.09,13300.0,35.682,35.6894,35.682,35.682,13300.0
2014-06-23 14:45:00,48.09,48.1,48.09,48.09,13100.0,35.682,35.6894,35.682,35.682,13100.0
2014-06-23 14:50:00,48.09,48.1,48.09,48.09,21000.0,35.682,35.6894,35.682,35.682,21000.0
2014-06-23 14:55:00,48.1,48.1,48.09,48.09,20800.0,35.6894,35.6894,35.682,35.682,20800.0
2014-06-23 15:00:00,48.09,48.1,48.08,48.08,42400.0,35.682,35.6894,35.6746,35.6746,42400.0
2014-06-23 15:05:00,48.07,48.09,48.07,48.08,50200.0,35.6672,35.682,35.6672,35.6746,50200.0
2014-06-23 15:10:00,48.08,48.08,48.07,48.08,34800.0,35.6746,35.6746,35.6672,35.6746,34800.0
2014-06-23 15:15:00,48.09,48.09,48.08,48.09,38000.0,35.682,35.682,35.6746,35.682,38000.0
2014-06-23 15:20:00,48.09,48.09,48.08,48.08,16100.0,35.682,35.682,35.6746,35.6746,16100.0
2014-06-23 15:25:00,48.08,48.1,48.08,48.1,43800.0,35.6746,35.6894,35.6746,35.6894,43800.0
2014-06-23 15:30:00,48.1,48.13,48.09,48.1,45900.0,35.6894,35.7117,35.682,35.6894,45900.0
2014-06-23 15:35:00,48.1,48.12,48.1,48.11,40500.0,35.6894,35.7043,35.6894,35.6968,40500.0
2014-06-23 15:40:00,48.1,48.11,48.09,48.1,40800.0,35.6894,35.6968,35.682,35.6894,40800.0
2014-06-23 15:45:00,48.1,48.12,48.09,48.12,59300.0,35.6894,35.7043,35.682,35.7043,59300.0
2014-06-23 15:50:00,48.12,48.13,48.08,48.08,82200.0,35.7043,35.7117,35.6746,35.6746,82200.0
2014-06-23 15:55:00,48.08,48.11,48.08,48.09,105200.0,35.6746,35.6968,35.6746,35.682,105200.0
2014-06-24 09:30:00,47.95,47.98,47.69,47.74,97600.0,35.5781,35.6004,35.3852,35.4223,97600.0
2014-06-24 09:35:00,47.75,47.8,47.68,47.68,67100.0,35.4297,35.4668,35.3778,35.3778,67100.0
2014-06-24 09:40:00,47.69,47.8,47.69,47.79,60200.0,35.3852,35.4668,35.3852,35.4594,60200.0
2014-06-24 09:45:00,47.79,47.88,47.78,47.78,55800.0,35.4594,35.5262,35.452,35.452,55800.0
2014-06-24 09:50:00,47.79,47.8,47.74,47.77,46500.0,35.4594,35.4668,35.4223,35.4446,46500.0
2014-06-24 09:55:00,47.78,47.79,47.74,47.75,50800.0,35.452,35.4594,35.4223,35.4297,50800.0
2014-06-24 10:00:00,47.75,47.81,47.75,47.77,39600.0,35.4297,35.4742,35.4297,35.4446,39600.0
2014-06-24 10:05:00,47.77,47.91,47.76,47.9,76200.0,35.4446,35.5484,35.4371,35.541,76200.0
2014-06-24 10:10:00,47.9,47.95,47.9,47.9,20700.0,35.541,35.5781,35.541,35.541,20700.0
2014-06-24 10:15:00,47.9,47.93,47.86,47.92,36200.0,35.541,35.5633,35.5113,35.5559,36200.0
2014-06-24 10:20:00,47.92,47.97,47.91,47.95,15600.0,35.5559,35.593,35.5484,35.5781,15600.0
2014-06-24 10:25:00,47.95,48.03,47.92,47.98,65900.0,35.5781,35.6375,35.5559,35.6004,65900.0
2014-06-24 10:30:00,47.99,48.02,47.98,47.99,14800.0,35.6078,35.6301,35.6004,35.6078,14800.0
2014-06-24 10:35:00,47.99,48.06,47.99,48.05,25400.0,35.6078,35.6597,35.6078,35.6523,25400.0
2014-06-24 10:40:00,48.04,48.09,48.04,48.07,24800.0,35.6449,35.682,35.6449,35.6672,24800.0
2014-06-24 10:45:00,48.07,48.14,48.07,48.11,35300.0,35.6672,35.7191,35.6672,35.6968,35300.0
2014-06-24 10:50:00,48.11,48.15,48.1,48.11,12900.0,35.6968,35.7265,35.6894,35.6968,12900.0
2014-06-24 10:55:00,48.12,48.13,48.09,48.11,13300.0,35.7043,35.7117,35.682,35.6968,13300.0
2014-06-24 11:00:00,48.11,48.16,48.11,48.16,12900.0,35.6968,35.7339,35.6968,35.7339,12900.0
2014-06-24 11:05:00,48.15,48.15,48.09,48.1,23200.0,35.7265,35.7265,35.682,35.6894,23200.0
2014-06-24 11:10:00,48.1,48.16,48.08,48.16,34800.0,35.6894,35.7339,35.6746,35.7339,34800.0
2014-06-24 11:15:00,48.16,48.18,48.14,48.14,12700.0,35.7339,35.7488,35.7191,35.7191,12700.0
2014-06-24 11:20:00,48.14,48.16,48.12,48.16,8800.0,35.7191,35.7339,35.7043,35.7339,8800.0
2014-06-24 11:25:00,48.15,48.16,48.13,48.13,11400.0,35.7265,35.7339,35.7117,35.7117,11400.0
2014-06-24 11:30:00,48.14,48.14,48.11,48.11,13600.0,35.7191,35.7191,35.6968,35.6968,13600.0
2014-06-24 11:35:00,48.1,48.12,48.07,48.08,20300.0,35.6894,35.7043,35.6672,35.6746,20300.0
2014-06-24 11:40:00,48.07,48.11,48.07,48.11,5500.0,35.6672,35.6968,35.6672,35.6968,5500.0
2014-06-24 11:45:00,48.12,48.13,48.11,48.12,12500.0,35.7043,35.7117,35.6968,35.7043,12500.0
2014-06-24 11:50:00,48.12,48.13,48.1,48.1,5400.0,35.7043,35.7117,35.6894,35.6894,5400.0
2014-06-24 11:55:00,48.1,48.11,48.09,48.1,10700.0,35.6894,35.6968,35.682,35.6894,10700.0
2014-06-24 12:00:00,48.1,48.11,48.1,48.1,5500.0,35.6894,35.6968,35.6894,35.6894,5500.0
2014-06-24 12:05:00,48.1,48.14,48.1,48.14,21400.0,35.6894,35.7191,35.6894,35.7191,21400.0
2014-06-24 12:10:00,48.14,48.15,48.13,48.13,5800.0,35.7191,35.7265,35.7117,35.7117,5800.0
2014-06-24 12:15:00,48.14,48.18,48.13,48.18,48400.0,35.7191,35.7488,35.7117,35.7488,48400.0
2014-06-24 12:20:00,48.18,48.19,48.17,48.18,25900.0,35.7488,35.7562,35.7414,35.7488,25900.0
2014-06-24 12:25:00,48.18,48.2,48.17,48.19,26600.0,35.7488,35.7636,35.7414,35.7562,26600.0
2014-06-24 12:30:00,48.19,48.2,48.17,48.19,21100.0,35.7562,35.7636,35.7414,35.7562,21100.0
2014-06-24 12:35:00,48.2,48.2,48.17,48.18,13400.0,35.7636,35.7636,35.7414,35.7488,13400.0
2014-06-24 12:40:00,48.17,48.19,48.14,48.19,27800.0,35.7414,35.7562,35.7191,35.7562,27800.0
2014-06-24 12:45:00,48.18,48.2,48.18,48.19,12100.0,35.7488,35.7636,35.7488,35.7562,12100.0
2014-06-24 12:50:00,48.19,48.2,48.18,48.2,20200.0,35.7562,35.7636,35.7488,35.7636,20200.0
2014-06-24 12:55:00,48.19,48.2,48.19,48.2,26300.0,35.7562,35.7636,35.7562,35.7636,26300.0
2014-06-24 13:00:00,48.2,48.2,48.15,48.15,78800.0,35.7636,35.7636,35.7265,35.7265,78800.0
2014-06-24 13:05:00,48.14,48.16,48.13,48.15,73600.0,35.7191,35.7339,35.7117,35.7265,73600.0
2014-06-24 13:10:00,48.14,48.16,48.1,48.1,20300.0,35.7191,35.7339,35.6894,35.6894,20300.0
2014-06-24 13:15:00,48.1,48.1,48.04,48.05,19400.0,35.6894,35.6894,35.6449,35.6523,19400.0
2014-06-24 13:20:00,48.05,48.05,48.02,48.03,48300.0,35.6523,35.6523,35.6301,35.6375,48300.0
2014-06-24 13:25:00,48.03,48.12,48.03,48.12,21600.0,35.6375,35.7043,35.6375,35.7043,21600.0
2014-06-24 13:30:00,48.12,48.13,48.1,48.12,19000.0,35.7043,35.7117,35.6894,35.7043,19000.0
2014-06-24 13:35:00,48.11,48.11,48.08,48.09,14500.0,35.6968,35.6968,35.6746,35.682,14500.0
2014-06-24 13:40:00,48.1,48.1,48.07,48.07,36300.0,35.6894,35.6894,35.6672,35.6672,36300.0
2014-06-24 13:45:00,48.07,48.08,48.05,48.05,31600.0,35.6672,35.6746,35.6523,35.6523,31600.0
2014-06-24 13:50:00,48.05,48.08,48.02,48.06,93200.0,35.6523,35.6746,35.6301,35.6597,93200.0
2014-06-24 13:55:00,48.06,48.06,48.01,48.01,15200.0,35.6597,35.6597,35.6226,35.6226,15200.0
2014-06-24 14:00:00,48.01,48.06,47.97,48.05,28400.0,35.6226,35.6597,35.593,35.6523,28400.0
2014-06-24 14:05:00,48.05,48.06,48.03,48.04,13600.0,35.6523,35.6597,35.6375,35.6449,13600.0
2014-06-24 14:10:00,48.05,48.08,48.04,48.06,20400.0,35.6523,35.6746,35.6449,35.6597,20400.0
2014-06-24 14:15:00,48.06,48.06,48.04,48.04,12600.0,35.6597,35.6597,35.6449,35.6449,12600.0
2014-06-24 14:20:00,48.05,48.06,48.01,48.02,9300.0,35.6523,35.6597,35.6226,35.6301,9300.0
2014-06-24 14:25:00,48.02,48.03,47.99,48.02,33900.0,35.6301,35.6375,35.6078,35.6301,33900.0
2014-06-24 14:30:00,48.02,48.02,48.0,48.0,48700.0,35.6301,35.6301,35.6152,35.6152,48700.0
2014-06-24 14:35:00,48.0,48.05,48.0,48.04,68300.0,35.6152,35.6523,35.6152,35.6449,68300.0
2014-06-24 14:40:00,48.04,48.05,48.03,48.04,14100.0,35.6449,35.6523,35.6375,35.6449,14100.0
2014-06-24 14:45:00,48.04,48.1,48.04,48.1,52600.0,35.6449,35.6894,35.6449,35.6894,52600.0
2014-06-24 14:50:00,48.09,48.09,48.04,48.08,32500.0,35.682,35.682,35.6449,35.6746,32500.0
2014-06-24 14:55:00,48.07,48.09,48.05,48.05,19900.0,35.6672,35.682,35.6523,35.6523,19900.0
2014-06-24 15:00:00,48.04,48.04,47.97,47.98,58000.0,35.6449,35.6449,35.593,35.6004,58000.0
2014-06-24 15:05:00,47.98,48.0,47.92,47.92,46700.0,35.6004,35.6152,35.5559,35.5559,46700.0
2014-06-24 15:10:00,47.92,47.92,47.83,47.84,78700.0,35.5559,35.5559,35.4891,35.4965,78700.0
2014-06-24 15:15:00,47.83,47.86,47.82,47.83,49200.0,35.4891,35.5113,35.4817,35.4891,49200.0
2014-06-24 15:20:00,47.82,47.82,47.75,47.77,92200.0,35.4817,35.4817,35.4297,35.4446,92200.0
2014-06-24 15:25:00,47.76,47.78,47.73,47.75,65800.0,35.4371,35.452,35.4149,35.4297,65800.0
2014-06-24 15:30:00,47.75,47.79,47.72,47.72,65500.0,35.4297,35.4594,35.4075,35.4075,65500.0
2014-06-24 15:35:00,47.72,47.72,47.64,47.64,86900.0,35.4075,35.4075,35.3481,35.3481,86900.0
2014-06-24 15:40:00,47.65,47.73,47.65,47.73,56400.0,35.3555,35.4149,35.3555,35.4149,56400.0
2014-06-24 15:45:00,47.74,47.77,47.72,47.76,54600.0,35.4223,35.4446,35.4075,35.4371,54600.0
2014-06-24 15:50:00,47.76,47.77,47.69,47.7,146400.0,35.4371,35.4446,35.3852,35.3926,146400.0
2014-06-24 15:55:00,47.7,47.74,47.69,47.72,215100.0,35.3926,35.4223,35.3852,35.4075,215100.0
2014-06-25 09:30:00,46.66,47.68,46.55,47.49,124000.0,34.621,35.3778,34.5393,35.2368,124000.0
2014-06-25 09:35:00,47.48,47.6,47.46,47.58,39300.0,35.2294,35.3184,35.2145,35.3036,39300.0
2014-06-25 09:40:00,47.58,47.6,47.49,47.6,28300.0,35.3036,35.3184,35.2368,35.3184,28300.0
2014-06-25 09:45:00,47.61,47.66,47.59,47.6,34500.0,35.3258,35.3629,35.311,35.3184,34500.0
2014-06-25 09:50:00,47.6,47.69,47.6,47.67,34600.0,35.3184,35.3852,35.3184,35.3704,34600.0
2014-06-25 09:55:00,47.67,47.67,47.55,47.56,24100.0,35.3704,35.3704,35.2813,35.2887,24100.0
2014-06-25 10:00:00,47.57,47.58,47.42,47.43,39900.0,35.2962,35.3036,35.1849,35.1923,39900.0
2014-06-25 10:05:00,47.42,47.46,47.4,47.44,37400.0,35.1849,35.2145,35.17,35.1997,37400.0
2014-06-25 10:10:00,47.45,47.5,47.41,47.48,31500.0,35.2071,35.2442,35.1774,35.2294,31500.0
2014-06-25 10:15:00,47.47,47.49,47.36,47.37,26000.0,35.222,35.2368,35.1403,35.1478,26000.0
2014-06-25 10:20:00,47.36,47.41,47.36,47.39,35700.0,35.1403,35.1774,35.1403,35.1626,35700.0
2014-06-25 10:25:00,47.39,47.44,47.38,47.42,36700.0,35.1626,35.1997,35.1552,35.1849,36700.0
2014-06-25 10:30:00,47.41,47.5,47.4,47.43,27100.0,35.1774,35.2442,35.17,35.1923,27100.0
2014-06-25 10:35:00,47.43,47.45,47.39,47.42,29500.0,35.1923,35.2071,35.1626,35.1849,29500.0
2014-06-25 10:40:00,47.43,47.54,47.42,47.53,24900.0,35.1923,35.2739,35.1849,35.2665,24900.0
2014-06-25 10:45:00,47.53,47.59,47.52,47.54,30700.0,35.2665,35.311,35.2591,35.2739,30700.0
2014-06-25 10:50:00,47.54,47.59,47.54,47.57,20500.0,35.2739,35.311,35.2739,35.2962,20500.0
2014-06-25 10:55:00,47.58,47.66,47.57,47.64,23500.0,35.3036,35.3629,35.2962,35.3481,23500.0
2014-06-25 11:00:00,47.64,47.66,47.64,47.66,21600.0,35.3481,35.3629,35.3481,35.3629,21600.0
2014-06-25 11:05:00,47.66,47.7,47.65,47.7,29500.0,35.3629,35.3926,35.3555,35.3926,29500.0
2014-06-25 11:10:00,47.7,47.77,47.69,47.75,37400.0,35.3926,35.4446,35.3852,35.4297,37400.0
2014-06-25 11:15:00,47.75,47.79,47.72,47.75,69200.0,35.4297,35.4594,35.4075,35.4297,69200.0
2014-06-25 11:20:00,47.74,47.79,47.74,47.79,30300.0,35.4223,35.4594,35.4223,35.4594,30300.0
2014-06-25 11:25:00,47.79,47.83,47.76,47.8,36700.0,35.4594,35.4891,35.4371,35.4668,36700.0
2014-06-25 11:30:00,47.8,47.83,47.75,47.76,27100.0,35.4668,35.4891,35.4297,35.4371,27100.0
2014-06-25 11:35:00,47.75,47.75,47.68,47.7,29100.0,35.4297,35.4297,35.3778,35.3926,29100.0
2014-06-25 11:40:00,47.7,47.74,47.7,47.72,24800.0,35.3926,35.4223,35.3926,35.4075,24800.0
2014-06-25 11:45:00,47.72,47.72,47.67,47.67,26900.0,35.4075,35.4075,35.3704,35.3704,26900.0
2014-06-25 11:50:00,47.67,47.72,47.67,47.72,16500.0,35.3704,35.4075,35.3704,35.4075,16500.0
2014-06-25 11:55:00,47.73,47.76,47.71,47.74,13000.0,35.4149,35.4371,35.4,35.4223,13000.0
2014-06-25 12:00:00,47.74,47.79,47.74,47.74,9600.0,35.4223,35.4594,35.4223,35.4223,9600.0
2014-06-25 12:05:00,47.74,47.75,47.7,47.74,17600.0,35.4223,35.4297,35.3926,35.4223,17600.0
2014-06-25 12:10:00,47.74,47.74,47.72,47.72,10700.0,35.4223,35.4223,35.4075,35.4075,10700.0
2014-06-25 12:15:00,47.72,47.76,47.72,47.74,24600.0,35.4075,35.4371,35.4075,35.4223,24600.0
2014-06-25 12:20:00,47.74,47.76,47.72,47.73,12000.0,35.4223,35.4371,35.4075,35.4149,12000.0
2014-06-25 12:25:00,47.73,47.76,47.73,47.75,8200.0,35.4149,35.4371,35.4149,35.4297,8200.0
2014-06-25 12:30:00,47.75,47.77,47.75,47.76,9500.0,35.4297,35.4446,35.4297,35.4371,9500.0
2014-06-25 12:35:00,47.76,47.78,47.73,47.73,14500.0,35.4371,35.452,35.4149,35.4149,14500.0
2014-06-25 12:40:00,47.73,47.79,47.73,47.78,34800.0,35.4149,35.4594,35.4149,35.452,34800.0
2014-06-25 12:45:00,47.77,47.8,47.77,47.78,21900.0,35.4446,35.4668,35.4446,35.452,21900.0
2014-06-25 12:50:00,47.78,47.81,47.77,47.79,14800.0,35.452,35.4742,35.4446,35.4594,14800.0
2014-06-25 12:55:00,47.79,47.8,47.78,47.79,42100.0,35.4594,35.4668,35.452,35.4594,42100.0
2014-06-25 13:00:00,47.78,47.92,47.78,47.92,33300.0,35.452,35.5559,35.452,35.5559,33300.0
2014-06-25 13:05:00,47.92,47.95,47.89,47.89,35800.0,35.5559,35.5781,35.5336,35.5336,35800.0
2014-06-25 13:10:00,47.89,47.89,47.87,47.87,24400.0,35.5336,35.5336,35.5188,35.5188,24400.0
2014-06-25 13:15:00,47.88,47.9,47.84,47.9,41100.0,35.5262,35.541,35.4965,35.541,41100.0
2014-06-25 13:20:00,47.89,47.9,47.88,47.89,25300.0,35.5336,35.541,35.5262,35.5336,25300.0
2014-06-25 13:25:00,47.88,47.91,47.88,47.88,37100.0,35.5262,35.5484,35.5262,35.5262,37100.0
2014-06-25 13:30:00,47.89,47.91,47.89,47.91,34900.0,35.5336,35.5484,35.5336,35.5484,34900.0
2014-06-25 13:35:00,47.9,47.91,47.9,47.9,13100.0,35.541,35.5484,35.541,35.541,13100.0
2014-06-25 13:40:00,47.91,47.92,47.9,47.92,28000.0,35.5484,35.5559,35.541,35.5559,28000.0
2014-06-25 13:45:00,47.92,47.94,47.91,47.93,66600.0,35.5559,35.5707,35.5484,35.5633,66600.0
2014-06-25 13:50:00,47.92,47.95,47.91,47.95,29600.0,35.5559,35.5781,35.5484,35.5781,29600.0
2014-06-25 13:55:00,47.95,47.97,47.91,47.93,46800.0,35.5781,35.593,35.5484,35.5633,46800.0
2014-06-25 14:00:00,47.93,47.93,47.89,47.89,37800.0,35.5633,35.5633,35.5336,35.5336,37800.0
2014-06-25 14:05:00,47.89,47.89,47.85,47.86,55600.0,35.5336,35.5336,35.5039,35.5113,55600.0
2014-06-25 14:10:00,47.86,47.98,47.84,47.98,98600.0,35.5113,35.6004,35.4965,35.6004,98600.0
2014-06-25 14:15:00,47.97,48.04,47.96,48.03,77600.0,35.593,35.6449,35.5855,35.6375,77600.0
2014-06-25 14:20:00,48.02,48.1,48.01,48.07,72500.0,35.6301,35.6894,35.6226,35.6672,72500.0
2014-06-25 14:25:00,48.07,48.08,48.04,48.04,27700.0,35.6672,35.6746,35.6449,35.6449,27700.0
2014-06-25 14:30:00,48.04,48.05,48.02,48.05,51100.0,35.6449,35.6523,35.6301,35.6523,51100.0
2014-06-25 14:35:00,48.05,48.05,48.03,48.05,24500.0,35.6523,35.6523,35.6375,35.6523,24500.0
2014-06-25 14:40:00,48.05,48.08,48.04,48.07,49200.0,35.6523,35.6746,35.6449,35.6672,49200.0
2014-06-25 14:45:00,48.06,48.07,47.97,47.97,51900.0,35.6597,35.6672,35.593,35.593,51900.0
2014-06-25 14:50:00,47.98,48.04,47.97,48.03,41200.0,35.6004,35.6449,35.593,35.6375,41200.0
2014-06-25 14:55:00,48.03,48.04,48.01,48.02,15100.0,35.6375,35.6449,35.6226,35.6301,15100.0
2014-06-25 15:00:00,48.02,48.02,47.99,47.99,24700.0,35.6301,35.6301,35.6078,35.6078,24700.0
2014-06-25 15:05:00,48.0,48.0,47.98,47.98,22300.0,35.6152,35.6152,35.6004,35.6004,22300.0
2014-06-25 15:10:00,47.98,48.01,47.98,47.99,25400.0,35.6004,35.6226,35.6004,35.6078,25400.0
2014-06-25 15:15:00,47.99,48.02,47.98,47.99,47800.0,35.6078,35.6301,35.6004,35.6078,47800.0
2014-06-25 15:20:00,47.99,48.03,47.99,48.02,60500.0,35.6078,35.6375,35.6078,35.6301,60500.0
2014-06-25 15:25:00,48.03,48.03,47.98,47.98,27000.0,35.6375,35.6375,35.6004,35.6004,27000.0
2014-06-25 15:30:00,47.98,48.03,47.98,48.03,83800.0,35.6004,35.6375,35.6004,35.6375,83800.0
2014-06-25 15:35:00,48.03,48.08,48.03,48.08,56000.0,35.6375,35.6746,35.6375,35.6746,56000.0
2014-06-25 15:40:00,48.08,48.11,48.05,48.11,62800.0,35.6746,35.6968,35.6523,35.6968,62800.0
2014-06-25 15:45:00,48.11,48.11,48.08,48.08,59000.0,35.6968,35.6968,35.6746,35.6746,59000.0
2014-06-25 15:50:00,48.09,48.09,48.04,48.04,88000.0,35.682,35.682,35.6449,35.6449,88000.0
2014-06-25 15:55:00,48.04,48.05,48.03,48.04,144900.0,35.6449,35.6523,35.6375,35.6449,144900.0
2014-06-26 09:30:00,48.04,48.05,47.84,47.91,101800.0,35.6449,35.6523,35.4965,35.5484,101800.0
2014-06-26 09:35:00,47.88,47.92,47.75,47.75,65000.0,35.5262,35.5559,35.4297,35.4297,65000.0
2014-06-26 09:40:00,47.74,47.8,47.62,47.7,63500.0,35.4223,35.4668,35.3333,35.3926,63500.0
2014-06-26 09:45:00,47.69,47.69,47.5,47.55,91400.0,35.3852,35.3852,35.2442,35.2813,91400.0
2014-06-26 09:50:00,47.54,47.57,47.38,47.54,116000.0,35.2739,35.2962,35.1552,35.2739,116000.0
2014-06-26 09:55:00,47.53,47.68,47.51,47.67,56500.0,35.2665,35.3778,35.2516,35.3704,56500.0
2014-06-26 10:00:00,47.66,47.66,47.56,47.65,55900.0,35.3629,35.3629,35.2887,35.3555,55900.0
2014-06-26 10:05:00,47.64,47.67,47.62,47.65,56800.0,35.3481,35.3704,35.3333,35.3555,56800.0
2014-06-26 10:10:00,47.65,47.66,47.62,47.64,32600.0,35.3555,35.3629,35.3333,35.3481,32600.0
2014-06-26 10:15:00,47.63,47.75,47.61,47.65,240600.0,35.3407,35.4297,35.3258,35.3555,240600.0
2014-06-26 10:20:00,47.65,47.67,47.59,47.6,37400.0,35.3555,35.3704,35.311,35.3184,37400.0
2014-06-26 10:25:00,47.6,47.62,47.56,47.59,26900.0,35.3184,35.3333,35.2887,35.311,26900.0
2014-06-26 10:30:00,47.59,47.59,47.49,47.52,29400.0,35.311,35.311,35.2368,35.2591,29400.0
2014-06-26 10:35:00,47.52,47.56,47.46,47.49,37900.0,35.2591,35.2887,35.2145,35.2368,37900.0
2014-06-26 10:40:00,47.48,47.54,47.46,47.52,34300.0,35.2294,35.2739,35.2145,35.2591,34300.0
2014-06-26 10:45:00,47.52,47.56,47.5,47.54,41100.0,35.2591,35.2887,35.2442,35.2739,41100.0
2014-06-26 10:50:00,47.52,47.54,47.48,47.48,23800.0,35.2591,35.2739,35.2294,35.2294,23800.0
2014-06-26 10:55:00,47.48,47.5,47.46,47.48,28900.0,35.2294,35.2442,35.2145,35.2294,28900.0
2014-06-26 11:00:00,47.49,47.56,47.49,47.56,28500.0,35.2368,35.2887,35.2368,35.2887,28500.0
2014-06-26 11:05:00,47.57,47.59,47.53,47.54,23400.0,35.2962,35.311,35.2665,35.2739,23400.0
2014-06-26 11:10:00,47.54,47.55,47.53,47.53,11600.0,35.2739,35.2813,35.2665,35.2665,11600.0
2014-06-26 11:15:00,47.53,47.53,47.41,47.44,67200.0,35.2665,35.2665,35.1774,35.1997,67200.0
2014-06-26 11:20:00,47.44,47.53,47.43,47.53,32900.0,35.1997,35.2665,35.1923,35.2665,32900.0
2014-06-26 11:25:00,47.53,47.54,47.47,47.51,38900.0,35.2665,35.2739,35.222,35.2516,38900.0
2014-06-26 11:30:00,47.51,47.52,47.47,47.51,22000.0,35.2516,35.2591,35.222,35.2516,22000.0
2014-06-26 11:35:00,47.5,47.59,47.5,47.58,21100.0,35.2442,35.311,35.2442,35.3036,21100.0
2014-06-26 11:40:00,47.58,47.6,47.57,47.6,15100.0,35.3036,35.3184,35.2962,35.3184,15100.0
2014-06-26 11:45:00,47.6,47.63,47.59,47.61,20100.0,35.3184,35.3407,35.311,35.3258,20100.0
2014-06-26 11:50:00,47.61,47.62,47.55,47.56,30700.0,35.3258,35.3333,35.2813,35.2887,30700.0
2014-06-26 11:55:00,47.56,47.61,47.55,47.61,15800.0,35.2887,35.3258,35.2813,35.3258,15800.0
2014-06-26 12:00:00,47.61,47.66,47.6,47.66,15400.0,35.3258,35.3629,35.3184,35.3629,15400.0
2014-06-26 12:05:00,47.65,47.71,47.64,47.7,30100.0,35.3555,35.4,35.3481,35.3926,30100.0
2014-06-26 12:10:00,47.7,47.7,47.64,47.66,22200.0,35.3926,35.3926,35.3481,35.3629,22200.0
2014-06-26 12:15:00,47.66,47.67,47.66,47.66,14800.0,35.3629,35.3704,35.3629,35.3629,14800.0
2014-06-26 12:20:00,47.67,47.7,47.66,47.69,21100.0,35.3704,35.3926,35.3629,35.3852,21100.0
2014-06-26 12:25:00,47.69,47.69,47.67,47.69,14900.0,35.3852,35.3852,35.3704,35.3852,14900.0
2014-06-26 12:30:00,47.68,47.7,47.66,47.7,11500.0,35.3778,35.3926,35.3629,35.3926,11500.0
2014-06-26 12:35:00,47.7,47.71,47.69,47.7,21300.0,35.3926,35.4,35.3852,35.3926,21300.0
2014-06-26 12:40:00,47.69,47.7,47.68,47.69,12300.0,35.3852,35.3926,35.3778,35.3852,12300.0
2014-06-26 12:45:00,47.69,47.7,47.66,47.7,37800.0,35.3852,35.3926,35.3629,35.3926,37800.0
2014-06-26 12:50:00,47.7,47.7,47.66,47.67,31900.0,35.3926,35.3926,35.3629,35.3704,31900.0
2014-06-26 12:55:00,47.66,47.66,47.61,47.62,29000.0,35.3629,35.3629,35.3258,35.3333,29000.0
2014-06-26 13:00:00,47.61,47.62,47.6,47.62,10300.0,35.3258,35.3333,35.3184,35.3333,10300.0
2014-06-26 13:05:00,47.63,47.68,47.62,47.68,21400.0,35.3407,35.3778,35.3333,35.3778,21400.0
2014-06-26 13:10:00,47.68,47.69,47.67,47.68,40700.0,35.3778,35.3852,35.3704,35.3778,40700.0
2014-06-26 13:15:00,47.68,47.68,47.66,47.67,20100.0,35.3778,35.3778,35.3629,35.3704,20100.0
2014-06-26 13:20:00,47.68,47.76,47.67,47.75,57100.0,35.3778,35.4371,35.3704,35.4297,57100.0
2014-06-26 13:25:00,47.75,47.78,47.75,47.75,15800.0,35.4297,35.452,35.4297,35.4297,15800.0
2014-06-26 13:30:00,47.76,47.77,47.72,47.74,58300.0,35.4371,35.4446,35.4075,35.4223,58300.0
2014-06-26 13:35:00,47.74,47.76,47.74,47.76,19200.0,35.4223,35.4371,35.4223,35.4371,19200.0
2014-06-26 13:40:00,47.76,47.79,47.71,47.74,35800.0,35.4371,35.4594,35.4,35.4223,35800.0
2014-06-26 13:45:00,47.74,47.74,47.72,47.73,19700.0,35.4223,35.4223,35.4075,35.4149,19700.0
2014-06-26 13:50:00,47.73,47.75,47.73,47.75,10900.0,35.4149,35.4297,35.4149,35.4297,10900.0
2014-06-26 13:55:00,47.74,47.75,47.72,47.72,15900.0,35.4223,35.4297,35.4075,35.4075,15900.0
2014-06-26 14:00:00,47.72,47.74,47.72,47.74,13900.0,35.4075,35.4223,35.4075,35.4223,13900.0
2014-06-26 14:05:00,47.74,47.76,47.73,47.74,61200.0,35.4223,35.4371,35.4149,35.4223,61200.0
2014-06-26 14:10:00,47.74,47.75,47.7,47.7,36500.0,35.4223,35.4297,35.3926,35.3926,36500.0
2014-06-26 14:15:00,47.7,47.71,47.68,47.7,16500.0,35.3926,35.4,35.3778,35.3926,16500.0
2014-06-26 14:20:00,47.71,47.71,47.69,47.71,15600.0,35.4,35.4,35.3852,35.4,15600.0
2014-06-26 14:25:00,47.71,47.73,47.7,47.72,17900.0,35.4,35.4149,35.3926,35.4075,17900.0
2014-06-26 14:30:00,47.72,47.72,47.7,47.7,17600.0,35.4075,35.4075,35.3926,35.3926,17600.0
2014-06-26 14:35:00,47.7,47.73,47.69,47.72,25700.0,35.3926,35.4149,35.3852,35.4075,25700.0
2014-06-26 14:40:00,47.72,47.75,47.72,47.75,11400.0,35.4075,35.4297,35.4075,35.4297,11400.0
2014-06-26 14:45:00,47.75,47.76,47.72,47.76,26700.0,35.4297,35.4371,35.4075,35.4371,26700.0
2014-06-26 14:50:00,47.76,47.79,47.75,47.78,18100.0,35.4371,35.4594,35.4297,35.452,18100.0
2014-06-26 14:55:00,47.78,47.79,47.77,47.78,17600.0,35.452,35.4594,35.4446,35.452,17600.0
2014-06-26 15:00:00,47.77,47.8,47.76,47.8,27700.0,35.4446,35.4668,35.4371,35.4668,27700.0
2014-06-26 15:05:00,47.8,47.86,47.8,47.85,36800.0,35.4668,35.5113,35.4668,35.5039,36800.0
2014-06-26 15:10:00,47.85,47.86,47.83,47.83,22400.0,35.5039,35.5113,35.4891,35.4891,22400.0
2014-06-26 15:15:00,47.83,47.84,47.8,47.82,29100.0,35.4891,35.4965,35.4668,35.4817,29100.0
2014-06-26 15:20:00,47.82,47.85,47.81,47.83,29000.0,35.4817,35.5039,35.4742,35.4891,29000.0
2014-06-26 15:25:00,47.84,47.84,47.78,47.78,31400.0,35.4965,35.4965,35.452,35.452,31400.0
2014-06-26 15:30:00,47.78,47.8,47.78,47.79,30000.0,35.452,35.4668,35.452,35.4594,30000.0
2014-06-26 15:35:00,47.79,47.83,47.79,47.83,41300.0,35.4594,35.4891,35.4594,35.4891,41300.0
2014-06-26 15:40:00,47.83,47.84,47.82,47.83,36800.0,35.4891,35.4965,35.4817,35.4891,36800.0
2014-06-26 15:45:00,47.82,47.83,47.82,47.82,32300.0,35.4817,35.4891,35.4817,35.4817,32300.0
2014-06-26 15:50:00,47.83,47.83,47.76,47.76,69300.0,35.4891,35.4891,35.4371,35.4371,69300.0
2014-06-26 15:55:00,47.77,47.8,47.73,47.8,371700.0,35.4446,35.4668,35.4149,35.4668,371700.0
2014-06-27 09:30:00,47.72,47.74,47.45,47.45,81300.0,35.4075,35.4223,35.2071,35.2071,81300.0
2014-06-27 09:35:00,47.49,47.6,47.49,47.59,13800.0,35.2368,35.3184,35.2368,35.311,13800.0
2014-06-27 09:40:00,47.61,47.62,47.53,47.54,19900.0,35.3258,35.3333,35.2665,35.2739,19900.0
2014-06-27 09:45:00,47.54,47.64,47.54,47.57,38300.0,35.2739,35.3481,35.2739,35.2962,38300.0
2014-06-27 09:50:00,47.58,47.65,47.57,47.6,26000.0,35.3036,35.3555,35.2962,35.3184,26000.0
2014-06-27 09:55:00,47.61,47.62,47.55,47.61,14100.0,35.3258,35.3333,35.2813,35.3258,14100.0
2014-06-27 10:00:00,47.62,47.64,47.55,47.55,31600.0,35.3333,35.3481,35.2813,35.2813,31600.0
2014-06-27 10:05:00,47.55,47.57,47.43,47.43,48400.0,35.2813,35.2962,35.1923,35.1923,48400.0
2014-06-27 10:10:00,47.43,47.43,47.39,47.41,57800.0,35.1923,35.1923,35.1626,35.1774,57800.0
2014-06-27 10:15:00,47.41,47.49,47.41,47.43,18600.0,35.1774,35.2368,35.1774,35.1923,18600.0
2014-06-27 10:20:00,47.42,47.53,47.42,47.53,23700.0,35.1849,35.2665,35.1849,35.2665,23700.0
2014-06-27 10:25:00,47.53,47.6,47.53,47.6,12100.0,35.2665,35.3184,35.2665,35.3184,12100.0
2014-06-27 10:30:00,47.59,47.6,47.53,47.54,23400.0,35.311,35.3184,35.2665,35.2739,23400.0
2014-06-27 10:35:00,47.55,47.57,47.52,47.53,7600.0,35.2813,35.2962,35.2591,35.2665,7600.0
2014-06-27 10:40:00,47.53,47.57,47.52,47.55,19300.0,35.2665,35.2962,35.2591,35.2813,19300.0
2014-06-27 10:45:00,47.56,47.59,47.54,47.57,14500.0,35.2887,35.311,35.2739,35.2962,14500.0
2014-06-27 10:50:00,47.56,47.6,47.55,47.56,10400.0,35.2887,35.3184,35.2813,35.2887,10400.0
2014-06-27 10:55:00,47.57,47.61,47.57,47.58,22600.0,35.2962,35.3258,35.2962,35.3036,22600.0
2014-06-27 11:00:00,47.58,47.61,47.58,47.6,26200.0,35.3036,35.3258,35.3036,35.3184,26200.0
2014-06-27 11:05:00,47.59,47.6,47.58,47.59,16000.0,35.311,35.3184,35.3036,35.311,16000.0
2014-06-27 11:10:00,47.59,47.6,47.57,47.6,11400.0,35.311,35.3184,35.2962,35.3184,11400.0
2014-06-27 11:15:00,47.6,47.6,47.59,47.6,17700.0,35.3184,35.3184,35.311,35.3184,17700.0
2014-06-27 11:20:00,47.61,47.65,47.61,47.64,43600.0,35.3258,35.3555,35.3258,35.3481,43600.0
2014-06-27 11:25:00,47.64,47.66,47.63,47.63,11700.0,35.3481,35.3629,35.3407,35.3407,11700.0
2014-06-27 11:30:00,47.64,47.66,47.62,47.64,34600.0,35.3481,35.3629,35.3333,35.3481,34600.0
2014-06-27 11:35:00,47.63,47.66,47.62,47.64,18900.0,35.3407,35.3629,35.3333,35.3481,18900.0
2014-06-27 11:40:00,47.63,47.65,47.62,47.65,32300.0,35.3407,35.3555,35.3333,35.3555,32300.0
2014-06-27 11:45:00,47.65,47.65,47.63,47.64,18300.0,35.3555,35.3555,35.3407,35.3481,18300.0
2014-06-27 11:50:00,47.64,47.67,47.64,47.67,4700.0,35.3481,35.3704,35.3481,35.3704,4700.0
2014-06-27 11:55:00,47.66,47.67,47.63,47.64,22300.0,35.3629,35.3704,35.3407,35.3481,22300.0
2014-06-27 12:00:00,47.63,47.63,47.59,47.59,9700.0,35.3407,35.3407,35.311,35.311,9700.0
2014-06-27 12:05:00,47.59,47.61,47.59,47.59,5600.0,35.311,35.3258,35.311,35.311,5600.0
2014-06-27 12:10:00,47.59,47.59,47.54,47.54,8700.0,35.311,35.311,35.2739,35.2739,8700.0
2014-06-27 12:15:00,47.54,47.58,47.54,47.58,11800.0,35.2739,35.3036,35.2739,35.3036,11800.0
2014-06-27 12:20:00,47.59,47.59,47.57,47.57,10900.0,35.311,35.311,35.2962,35.2962,10900.0
2014-06-27 12:25:00,47.57,47.59,47.56,47.57,8300.0,35.2962,35.311,35.2887,35.2962,8300.0
2014-06-27 12:30:00,47.57,47.58,47.56,47.58,8600.0,35.2962,35.3036,35.2887,35.3036,8600.0
2014-06-27 12:35:00,47.59,47.61,47.59,47.6,6800.0,35.311,35.3258,35.311,35.3184,6800.0
2014-06-27 12:40:00,47.6,47.6,47.56,47.56,7200.0,35.3184,35.3184,35.2887,35.2887,7200.0
2014-06-27 12:45:00,47.57,47.62,47.56,47.61,5600.0,35.2962,35.3333,35.2887,35.3258,5600.0
2014-06-27 12:50:00,47.62,47.63,47.61,47.62,4900.0,35.3333,35.3407,35.3258,35.3333,4900.0
2014-06-27 12:55:00,47.62,47.62,47.57,47.58,49100.0,35.3333,35.3333,35.2962,35.3036,49100.0
2014-06-27 13:00:00,47.58,47.58,47.52,47.53,23900.0,35.3036,35.3036,35.2591,35.2665,23900.0
2014-06-27 13:05:00,47.53,47.53,47.48,47.49,16200.0,35.2665,35.2665,35.2294,35.2368,16200.0
2014-06-27 13:10:00,47.49,47.52,47.48,47.49,11800.0,35.2368,35.2591,35.2294,35.2368,11800.0
2014-06-27 13:15:00,47.5,47.5,47.39,47.41,46300.0,35.2442,35.2442,35.1626,35.1774,46300.0
2014-06-27 13:20:00,47.41,47.43,47.38,47.38,13700.0,35.1774,35.1923,35.1552,35.1552,13700.0
2014-06-27 13:25:00,47.38,47.45,47.37,47.45,8700.0,35.1552,35.2071,35.1478,35.2071,8700.0
2014-06-27 13:30:00,47.45,47.48,47.45,47.46,10000.0,35.2071,35.2294,35.2071,35.2145,10000.0
2014-06-27 13:35:00,47.46,47.48,47.46,47.48,6800.0,35.2145,35.2294,35.2145,35.2294,6800.0
2014-06-27 13:40:00,47.48,47.52,47.48,47.51,6700.0,35.2294,35.2591,35.2294,35.2516,6700.0
2014-06-27 13:45:00,47.51,47.51,47.45,47.48,26400.0,35.2516,35.2516,35.2071,35.2294,26400.0
2014-06-27 13:50:00,47.49,47.49,47.47,47.49,7700.0,35.2368,35.2368,35.222,35.2368,7700.0
2014-06-27 13:55:00,47.5,47.53,47.49,47.49,18300.0,35.2442,35.2665,35.2368,35.2368,18300.0
2014-06-27 14:00:00,47.49,47.56,47.48,47.56,33200.0,35.2368,35.2887,35.2294,35.2887,33200.0
2014-06-27 14:05:00,47.57,47.57,47.54,47.55,36700.0,35.2962,35.2962,35.2739,35.2813,36700.0
2014-06-27 14:10:00,47.56,47.57,47.55,47.57,21700.0,35.2887,35.2962,35.2813,35.2962,21700.0
2014-06-27 14:15:00,47.57,47.57,47.54,47.55,6000.0,35.2962,35.2962,35.2739,35.2813,6000.0
2014-06-27 14:20:00,47.54,47.55,47.52,47.54,27700.0,35.2739,35.2813,35.2591,35.2739,27700.0
2014-06-27 14:25:00,47.53,47.54,47.5,47.5,10900.0,35.2665,35.2739,35.2442,35.2442,10900.0
2014-06-27 14:30:00,47.5,47.51,47.49,47.5,10400.0,35.2442,35.2516,35.2368,35.2442,10400.0
2014-06-27 14:35:00,47.51,47.55,47.5,47.55,13800.0,35.2516,35.2813,35.2442,35.2813,13800.0
2014-06-27 14:40:00,47.56,47.57,47.54,47.54,12400.0,35.2887,35.2962,35.2739,35.2739,12400.0
2014-06-27 14:45:00,47.55,47.55,47.52,47.54,12300.0,35.2813,35.2813,35.2591,35.2739,12300.0
2014-06-27 14:50:00,47.54,47.54,47.5,47.5,14900.0,35.2739,35.2739,35.2442,35.2442,14900.0
2014-06-27 14:55:00,47.51,47.52,47.5,47.51,17300.0,35.2516,35.2591,35.2442,35.2516,17300.0
2014-06-27 15:00:00,47.51,47.52,47.5,47.52,24900.0,35.2516,35.2591,35.2442,35.2591,24900.0
2014-06-27 15:05:00,47.52,47.57,47.52,47.56,17400.0,35.2591,35.2962,35.2591,35.2887,17400.0
2014-06-27 15:10:00,47.57,47.62,47.56,47.62,17700.0,35.2962,35.3333,35.2887,35.3333,17700.0
2014-06-27 15:15:00,47.62,47.63,47.6,47.61,10700.0,35.3333,35.3407,35.3184,35.3258,10700.0
2014-06-27 15:20:00,47.61,47.65,47.61,47.63,25700.0,35.3258,35.3555,35.3258,35.3407,25700.0
2014-06-27 15:25:00,47.64,47.65,47.62,47.64,20700.0,35.3481,35.3555,35.3333,35.3481,20700.0
2014-06-27 15:30:00,47.64,47.72,47.63,47.7,58500.0,35.3481,35.4075,35.3407,35.3926,58500.0
2014-06-27 15:35:00,47.71,47.73,47.68,47.69,37000.0,35.4,35.4149,35.3778,35.3852,37000.0
2014-06-27 15:40:00,47.68,47.7,47.66,47.69,30500.0,35.3778,35.3926,35.3629,35.3852,30500.0
2014-06-27 15:45:00,47.68,47.7,47.64,47.69,62500.0,35.3778,35.3926,35.3481,35.3852,62500.0
2014-06-27 15:50:00,47.69,47.78,47.69,47.74,162100.0,35.3852,35.452,35.3852,35.4223,162100.0
2014-06-27 15:55:00,47.75,47.76,47.71,47.76,211400.0,35.4297,35.4371,35.4,35.4371,211400.0
2014-06-30 09:30:00,47.67,47.7,47.48,47.55,91000.0,35.3704,35.3926,35.2294,35.2813,91000.0
2014-06-30 09:35:00,47.55,47.66,47.55,47.65,34900.0,35.2813,35.3629,35.2813,35.3555,34900.0
2014-06-30 09:40:00,47.65,47.77,47.64,47.72,32400.0,35.3555,35.4446,35.3481,35.4075,32400.0
2014-06-30 09:45:00,47.72,47.72,47.64,47.66,36900.0,35.4075,35.4075,35.3481,35.3629,36900.0
2014-06-30 09:50:00,47.66,47.75,47.66,47.69,28800.0,35.3629,35.4297,35.3629,35.3852,28800.0
2014-06-30 09:55:00,47.7,47.8,47.69,47.77,15100.0,35.3926,35.4668,35.3852,35.4446,15100.0
2014-06-30 10:00:00,47.78,47.89,47.77,47.85,36600.0,35.452,35.5336,35.4446,35.5039,36600.0
2014-06-30 10:05:00,47.86,47.92,47.85,47.9,43200.0,35.5113,35.5559,35.5039,35.541,43200.0
2014-06-30 10:10:00,47.9,47.91,47.87,47.9,28800.0,35.541,35.5484,35.5188,35.541,28800.0
2014-06-30 10:15:00,47.9,47.95,47.9,47.91,27100.0,35.541,35.5781,35.541,35.5484,27100.0
2014-06-30 10:20:00,47.92,47.93,47.89,47.9,52500.0,35.5559,35.5633,35.5336,35.541,52500.0
2014-06-30 10:25:00,47.9,47.93,47.87,47.88,45400.0,35.541,35.5633,35.5188,35.5262,45400.0
2014-06-30 10:30:00,47.88,47.92,47.88,47.91,37000.0,35.5262,35.5559,35.5262,35.5484,37000.0
2014-06-30 10:35:00,47.9,47.92,47.88,47.92,38000.0,35.541,35.5559,35.5262,35.5559,38000.0
2014-06-30 10:40:00,47.92,47.92,47.9,47.9,15900.0,35.5559,35.5559,35.541,35.541,15900.0
2014-06-30 10:45:00,47.91,47.91,47.85,47.85,26800.0,35.5484,35.5484,35.5039,35.5039,26800.0
2014-06-30 10:50:00,47.85,47.85,47.8,47.8,20700.0,35.5039,35.5039,35.4668,35.4668,20700.0
2014-06-30 10:55:00,47.8,47.82,47.79,47.81,16700.0,35.4668,35.4817,35.4594,35.4742,16700.0
2014-06-30 11:00:00,47.82,47.84,47.8,47.81,14300.0,35.4817,35.4965,35.4668,35.4742,14300.0
2014-06-30 11:05:00,47.8,47.81,47.74,47.77,18000.0,35.4668,35.4742,35.4223,35.4446,18000.0
2014-06-30 11:10:00,47.77,47.85,47.77,47.84,16200.0,35.4446,35.5039,35.4446,35.4965,16200.0
2014-06-30 11:15:00,47.84,47.84,47.8,47.82,19200.0,35.4965,35.4965,35.4668,35.4817,19200.0
2014-06-30 11:20:00,47.83,47.87,47.83,47.87,14100.0,35.4891,35.5188,35.4891,35.5188,14100.0
2014-06-30 11:25:00,47.87,47.91,47.87,47.9,20800.0,35.5188,35.5484,35.5188,35.541,20800.0
2014-06-30 11:30:00,47.91,47.93,47.9,47.91,12200.0,35.5484,35.5633,35.541,35.5484,12200.0
2014-06-30 11:35:00,47.91,47.91,47.86,47.86,13300.0,35.5484,35.5484,35.5113,35.5113,13300.0
2014-06-30 11:40:00,47.87,47.88,47.86,47.88,7000.0,35.5188,35.5262,35.5113,35.5262,7000.0
2014-06-30 11:45:00,47.88,47.88,47.82,47.82,11800.0,35.5262,35.5262,35.4817,35.4817,11800.0
2014-06-30 11:50:00,47.83,47.85,47.83,47.84,8500.0,35.4891,35.5039,35.4891,35.4965,8500.0
2014-06-30 11:55:00,47.84,47.84,47.81,47.81,10500.0,35.4965,35.4965,35.4742,35.4742,10500.0
2014-06-30 12:00:00,47.81,47.83,47.8,47.81,23400.0,35.4742,35.4891,35.4668,35.4742,23400.0
2014-06-30 12:05:00,47.81,47.81,47.78,47.79,11400.0,35.4742,35.4742,35.452,35.4594,11400.0
2014-06-30 12:10:00,47.8,47.82,47.8,47.81,6700.0,35.4668,35.4817,35.4668,35.4742,6700.0
2014-06-30 12:15:00,47.81,47.82,47.8,47.82,9600.0,35.4742,35.4817,35.4668,35.4817,9600.0
2014-06-30 12:20:00,47.83,47.83,47.82,47.82,2700.0,35.4891,35.4891,35.4817,35.4817,2700.0
2014-06-30 12:25:00,47.83,47.88,47.83,47.87,14500.0,35.4891,35.5262,35.4891,35.5188,14500.0
2014-06-30 12:30:00,47.86,47.89,47.85,47.89,13100.0,35.5113,35.5336,35.5039,35.5336,13100.0
2014-06-30 12:35:00,47.89,47.93,47.88,47.93,27800.0,35.5336,35.5633,35.5262,35.5633,27800.0
2014-06-30 12:40:00,47.93,47.93,47.88,47.89,12700.0,35.5633,35.5633,35.5262,35.5336,12700.0
2014-06-30 12:45:00,47.88,47.9,47.88,47.9,4100.0,35.5262,35.541,35.5262,35.541,4100.0
2014-06-30 12:50:00,47.89,47.89,47.88,47.89,8000.0,35.5336,35.5336,35.5262,35.5336,8000.0
2014-06-30 12:55:00,47.88,47.89,47.87,47.89,12800.0,35.5262,35.5336,35.5188,35.5336,12800.0
2014-06-30 13:00:00,47.88,47.89,47.86,47.86,5000.0,35.5262,35.5336,35.5113,35.5113,5000.0
2014-06-30 13:05:00,47.86,47.88,47.86,47.87,11400.0,35.5113,35.5262,35.5113,35.5188,11400.0
2014-06-30 13:10:00,47.88,47.89,47.87,47.89,9100.0,35.5262,35.5336,35.5188,35.5336,9100.0
2014-06-30 13:15:00,47.89,47.92,47.88,47.91,12800.0,35.5336,35.5559,35.5262,35.5484,12800.0
2014-06-30 13:20:00,47.92,47.92,47.9,47.9,20100.0,35.5559,35.5559,35.541,35.541,20100.0
2014-06-30 13:25:00,47.91,47.93,47.9,47.92,14700.0,35.5484,35.5633,35.541,35.5559,14700.0
2014-06-30 13:30:00,47.91,47.92,47.89,47.91,14200.0,35.5484,35.5559,35.5336,35.5484,14200.0
2014-06-30 13:35:00,47.91,47.93,47.9,47.92,14800.0,35.5484,35.5633,35.541,35.5559,14800.0
2014-06-30 13:40:00,47.92,47.93,47.92,47.93,5900.0,35.5559,35.5633,35.5559,35.5633,5900.0
2014-06-30 13:45:00,47.93,47.93,47.92,47.93,11300.0,35.5633,35.5633,35.5559,35.5633,11300.0
2014-06-30 13:50:00,47.92,47.95,47.92,47.95,10400.0,35.5559,35.5781,35.5559,35.5781,10400.0
2014-06-30 13:55:00,47.95,47.95,47.9,47.9,17600.0,35.5781,35.5781,35.541,35.541,17600.0
2014-06-30 14:00:00,47.91,47.91,47.88,47.88,20600.0,35.5484,35.5484,35.5262,35.5262,20600.0
2014-06-30 14:05:00,47.88,47.88,47.86,47.86,18600.0,35.5262,35.5262,35.5113,35.5113,18600.0
2014-06-30 14:10:00,47.86,47.87,47.85,47.86,13100.0,35.5113,35.5188,35.5039,35.5113,13100.0
2014-06-30 14:15:00,47.86,47.92,47.86,47.92,18100.0,35.5113,35.5559,35.5113,35.5559,18100.0
2014-06-30 14:20:00,47.91,47.92,47.9,47.9,10600.0,35.5484,35.5559,35.541,35.541,10600.0
2014-06-30 14:25:00,47.9,47.91,47.89,47.9,11400.0,35.541,35.5484,35.5336,35.541,11400.0
2014-06-30 14:30:00,47.91,47.91,47.88,47.89,13900.0,35.5484,35.5484,35.5262,35.5336,13900.0
2014-06-30 14:35:00,47.9,47.9,47.89,47.9,11200.0,35.541,35.541,35.5336,35.541,11200.0
2014-06-30 14:40:00,47.89,47.9,47.84,47.87,30800.0,35.5336,35.541,35.4965,35.5188,30800.0
2014-06-30 14:45:00,47.87,47.89,47.86,47.86,8300.0,35.5188,35.5336,35.5113,35.5113,8300.0
2014-06-30 14:50:00,47.86,47.87,47.81,47.84,28900.0,35.5113,35.5188,35.4742,35.4965,28900.0
2014-06-30 14:55:00,47.85,47.85,47.8,47.8,28100.0,35.5039,35.5039,35.4668,35.4668,28100.0
2014-06-30 15:00:00,47.79,47.79,47.75,47.77,19000.0,35.4594,35.4594,35.4297,35.4446,19000.0
2014-06-30 15:05:00,47.77,47.8,47.77,47.77,94100.0,35.4446,35.4668,35.4446,35.4446,94100.0
2014-06-30 15:10:00,47.78,47.84,47.77,47.83,61000.0,35.452,35.4965,35.4446,35.4891,61000.0
2014-06-30 15:15:00,47.83,47.84,47.82,47.82,23400.0,35.4891,35.4965,35.4817,35.4817,23400.0
2014-06-30 15:20:00,47.83,47.86,47.82,47.85,38000.0,35.4891,35.5113,35.4817,35.5039,38000.0
2014-06-30 15:25:00,47.86,47.88,47.83,47.88,38600.0,35.5113,35.5262,35.4891,35.5262,38600.0
2014-06-30 15:30:00,47.88,47.89,47.87,47.87,48900.0,35.5262,35.5336,35.5188,35.5188,48900.0
2014-06-30 15:35:00,47.87,47.87,47.83,47.83,33500.0,35.5188,35.5188,35.4891,35.4891,33500.0
2014-06-30 15:40:00,47.83,47.83,47.78,47.79,47700.0,35.4891,35.4891,35.452,35.4594,47700.0
2014-06-30 15:45:00,47.79,47.84,47.77,47.82,59300.0,35.4594,35.4965,35.4446,35.4817,59300.0
2014-06-30 15:50:00,47.81,47.83,47.77,47.78,144800.0,35.4742,35.4891,35.4446,35.452,144800.0
2014-06-30 15:55:00,47.78,47.8,47.77,47.8,162800.0,35.452,35.4668,35.4446,35.4668,162800.0
2014-07-01 09:30:00,48.03,48.16,47.93,48.01,92600.0,35.6375,35.7339,35.5633,35.6226,92600.0
2014-07-01 09:35:00,48.02,48.12,47.99,48.01,50200.0,35.6301,35.7043,35.6078,35.6226,50200.0
2014-07-01 09:40:00,48.01,48.1,48.01,48.07,33300.0,35.6226,35.6894,35.6226,35.6672,33300.0
2014-07-01 09:45:00,48.09,48.17,48.05,48.17,36900.0,35.682,35.7414,35.6523,35.7414,36900.0
2014-07-01 09:50:00,48.18,48.24,48.17,48.24,50300.0,35.7488,35.7933,35.7414,35.7933,50300.0
2014-07-01 09:55:00,48.24,48.31,48.23,48.28,42700.0,35.7933,35.8452,35.7859,35.823,42700.0
2014-07-01 10:00:00,48.28,48.34,48.24,48.25,85100.0,35.823,35.8675,35.7933,35.8007,85100.0
2014-07-01 10:05:00,48.25,48.26,48.18,48.21,41400.0,35.8007,35.8081,35.7488,35.771,41400.0
2014-07-01 10:10:00,48.23,48.23,48.19,48.22,73600.0,35.7859,35.7859,35.7562,35.7785,73600.0
2014-07-01 10:15:00,48.21,48.31,48.17,48.31,89400.0,35.771,35.8452,35.7414,35.8452,89400.0
2014-07-01 10:20:00,48.32,48.33,48.28,48.28,41100.0,35.8526,35.8601,35.823,35.823,41100.0
2014-07-01 10:25:00,48.28,48.28,48.24,48.24,33300.0,35.823,35.823,35.7933,35.7933,33300.0
2014-07-01 10:30:00,48.25,48.29,48.24,48.29,28100.0,35.8007,35.8304,35.7933,35.8304,28100.0
2014-07-01 10:35:00,48.29,48.3,48.25,48.27,55500.0,35.8304,35.8378,35.8007,35.8155,55500.0
2014-07-01 10:40:00,48.26,48.3,48.25,48.3,19500.0,35.8081,35.8378,35.8007,35.8378,19500.0
2014-07-01 10:45:00,48.29,48.35,48.28,48.34,42600.0,35.8304,35.8749,35.823,35.8675,42600.0
2014-07-01 10:50:00,48.35,48.35,48.32,48.34,21700.0,35.8749,35.8749,35.8526,35.8675,21700.0
2014-07-01 10:55:00,48.34,48.43,48.34,48.38,43800.0,35.8675,35.9343,35.8675,35.8972,43800.0
2014-07-01 11:00:00,48.38,48.43,48.38,48.42,22900.0,35.8972,35.9343,35.8972,35.9268,22900.0
2014-07-01 11:05:00,48.43,48.45,48.4,48.45,41700.0,35.9343,35.9491,35.912,35.9491,41700.0
2014-07-01 11:10:00,48.45,48.47,48.44,48.46,23600.0,35.9491,35.9639,35.9417,35.9565,23600.0
2014-07-01 11:15:00,48.46,48.47,48.43,48.44,24300.0,35.9565,35.9639,35.9343,35.9417,24300.0
2014-07-01 11:20:00,48.43,48.46,48.43,48.46,31300.0,35.9343,35.9565,35.9343,35.9565,31300.0
2014-07-01 11:25:00,48.45,48.46,48.43,48.44,14200.0,35.9491,35.9565,35.9343,35.9417,14200.0
2014-07-01 11:30:00,48.44,48.48,48.42,48.48,55900.0,35.9417,35.9714,35.9268,35.9714,55900.0
2014-07-01 11:35:00,48.48,48.5,48.47,48.48,28800.0,35.9714,35.9862,35.9639,35.9714,28800.0
2014-07-01 11:40:00,48.48,48.5,48.48,48.48,34800.0,35.9714,35.9862,35.9714,35.9714,34800.0
2014-07-01 11:45:00,48.49,48.49,48.45,48.46,28100.0,35.9788,35.9788,35.9491,35.9565,28100.0
2014-07-01 11:50:00,48.46,48.48,48.44,48.48,18400.0,35.9565,35.9714,35.9417,35.9714,18400.0
2014-07-01 11:55:00,48.47,48.49,48.46,48.48,26300.0,35.9639,35.9788,35.9565,35.9714,26300.0
2014-07-01 12:00:00,48.48,48.5,48.48,48.5,12600.0,35.9714,35.9862,35.9714,35.9862,12600.0
2014-07-01 12:05:00,48.49,48.5,48.48,48.5,23300.0,35.9788,35.9862,35.9714,35.9862,23300.0
2014-07-01 12:10:00,48.49,48.5,48.48,48.49,17900.0,35.9788,35.9862,35.9714,35.9788,17900.0
2014-07-01 12:15:00,48.5,48.5,48.47,48.5,16400.0,35.9862,35.9862,35.9639,35.9862,16400.0
2014-07-01 12:20:00,48.5,48.5,48.49,48.5,10500.0,35.9862,35.9862,35.9788,35.9862,10500.0
2014-07-01 12:25:00,48.5,48.54,48.49,48.53,50100.0,35.9862,36.0159,35.9788,36.0085,50100.0
2014-07-01 12:30:00,48.54,48.57,48.51,48.56,72700.0,36.0159,36.0381,35.9936,36.0307,72700.0
2014-07-01 12:35:00,48.57,48.6,48.56,48.6,25200.0,36.0381,36.0604,36.0307,36.0604,25200.0
2014-07-01 12:40:00,48.6,48.61,48.58,48.59,24500.0,36.0604,36.0678,36.0456,36.053,24500.0
2014-07-01 12:45:00,48.58,48.59,48.55,48.57,20600.0,36.0456,36.053,36.0233,36.0381,20600.0
2014-07-01 12:50:00,48.57,48.6,48.56,48.59,13700.0,36.0381,36.0604,36.0307,36.053,13700.0
2014-07-01 12:55:00,48.6,48.61,48.59,48.61,32800.0,36.0604,36.0678,36.053,36.0678,32800.0
2014-07-01 13:00:00,48.61,48.65,48.6,48.65,24400.0,36.0678,36.0975,36.0604,36.0975,24400.0
2014-07-01 13:05:00,48.65,48.68,48.65,48.66,47000.0,36.0975,36.1198,36.0975,36.1049,47000.0
2014-07-01 13:10:00,48.66,48.68,48.66,48.68,37000.0,36.1049,36.1198,36.1049,36.1198,37000.0
2014-07-01 13:15:00,48.67,48.69,48.65,48.67,153000.0,36.1123,36.1272,36.0975,36.1123,153000.0
2014-07-01 13:20:00,48.67,48.73,48.67,48.71,24000.0,36.1123,36.1569,36.1123,36.142,24000.0
2014-07-01 13:25:00,48.71,48.72,48.71,48.72,6100.0,36.142,36.1494,36.142,36.1494,6100.0
2014-07-01 13:30:00,48.72,48.72,48.7,48.7,18000.0,36.1494,36.1494,36.1346,36.1346,18000.0
2014-07-01 13:35:00,48.71,48.71,48.7,48.71,7300.0,36.142,36.142,36.1346,36.142,7300.0
2014-07-01 13:40:00,48.71,48.71,48.68,48.68,20200.0,36.142,36.142,36.1198,36.1198,20200.0
2014-07-01 13:45:00,48.68,48.69,48.68,48.69,10200.0,36.1198,36.1272,36.1198,36.1272,10200.0
2014-07-01 13:50:00,48.68,48.7,48.68,48.68,22400.0,36.1198,36.1346,36.1198,36.1198,22400.0
2014-07-01 13:55:00,48.69,48.69,48.68,48.69,7600.0,36.1272,36.1272,36.1198,36.1272,7600.0
2014-07-01 14:00:00,48.69,48.69,48.67,48.67,19500.0,36.1272,36.1272,36.1123,36.1123,19500.0
2014-07-01 14:05:00,48.68,48.68,48.63,48.65,21500.0,36.1198,36.1198,36.0827,36.0975,21500.0
2014-07-01 14:10:00,48.65,48.69,48.64,48.69,18300.0,36.0975,36.1272,36.0901,36.1272,18300.0
2014-07-01 14:15:00,48.69,48.69,48.66,48.66,55500.0,36.1272,36.1272,36.1049,36.1049,55500.0
2014-07-01 14:20:00,48.66,48.66,48.63,48.63,42900.0,36.1049,36.1049,36.0827,36.0827,42900.0
2014-07-01 14:25:00,48.63,48.64,48.59,48.59,55200.0,36.0827,36.0901,36.053,36.053,55200.0
2014-07-01 14:30:00,48.59,48.59,48.53,48.55,51500.0,36.053,36.053,36.0085,36.0233,51500.0
2014-07-01 14:35:00,48.54,48.62,48.53,48.62,17900.0,36.0159,36.0752,36.0085,36.0752,17900.0
2014-07-01 14:40:00,48.61,48.62,48.55,48.56,20700.0,36.0678,36.0752,36.0233,36.0307,20700.0
2014-07-01 14:45:00,48.56,48.56,48.52,48.53,17900.0,36.0307,36.0307,36.001,36.0085,17900.0
2014-07-01 14:50:00,48.53,48.54,48.52,48.52,28500.0,36.0085,36.0159,36.001,36.001,28500.0
2014-07-01 14:55:00,48.52,48.52,48.5,48.51,30100.0,36.001,36.001,35.9862,35.9936,30100.0
2014-07-01 15:00:00,48.52,48.52,48.48,48.48,32000.0,36.001,36.001,35.9714,35.9714,32000.0
2014-07-01 15:05:00,48.48,48.49,48.48,48.48,24800.0,35.9714,35.9788,35.9714,35.9714,24800.0
2014-07-01 15:10:00,48.48,48.49,48.45,48.45,31900.0,35.9714,35.9788,35.9491,35.9491,31900.0
2014-07-01 15:15:00,48.45,48.52,48.39,48.51,69100.0,35.9491,36.001,35.9046,35.9936,69100.0
2014-07-01 15:20:00,48.5,48.5,48.46,48.48,25700.0,35.9862,35.9862,35.9565,35.9714,25700.0
2014-07-01 15:25:00,48.47,48.48,48.46,48.47,48800.0,35.9639,35.9714,35.9565,35.9639,48800.0
2014-07-01 15:30:00,48.47,48.47,48.46,48.47,15200.0,35.9639,35.9639,35.9565,35.9639,15200.0
2014-07-01 15:35:00,48.46,48.54,48.46,48.54,62200.0,35.9565,36.0159,35.9565,36.0159,62200.0
2014-07-01 15:40:00,48.54,48.55,48.52,48.54,74800.0,36.0159,36.0233,36.001,36.0159,74800.0
2014-07-01 15:45:00,48.54,48.57,48.52,48.55,122800.0,36.0159,36.0381,36.001,36.0233,122800.0
2014-07-01 15:50:00,48.56,48.59,48.51,48.51,143900.0,36.0307,36.053,35.9936,35.9936,143900.0
2014-07-01 15:55:00,48.51,48.52,48.47,48.47,267300.0,35.9936,36.001,35.9639,35.9639,267300.0
2014-07-02 09:30:00,48.33,48.42,48.33,48.37,71600.0,35.8601,35.9268,35.8601,35.8897,71600.0
2014-07-02 09:35:00,48.37,48.49,48.35,48.48,63700.0,35.8897,35.9788,35.8749,35.9714,63700.0
2014-07-02 09:40:00,48.49,48.49,48.42,48.46,48500.0,35.9788,35.9788,35.9268,35.9565,48500.0
2014-07-02 09:45:00,48.46,48.51,48.45,48.5,51300.0,35.9565,35.9936,35.9491,35.9862,51300.0
2014-07-02 09:50:00,48.49,48.55,48.48,48.5,38800.0,35.9788,36.0233,35.9714,35.9862,38800.0
2014-07-02 09:55:00,48.49,48.55,48.49,48.54,20800.0,35.9788,36.0233,35.9788,36.0159,20800.0
2014-07-02 10:00:00,48.53,48.59,48.53,48.54,35400.0,36.0085,36.053,36.0085,36.0159,35400.0
2014-07-02 10:05:00,48.54,48.54,48.44,48.45,49900.0,36.0159,36.0159,35.9417,35.9491,49900.0
2014-07-02 10:10:00,48.45,48.5,48.44,48.5,55100.0,35.9491,35.9862,35.9417,35.9862,55100.0
2014-07-02 10:15:00,48.5,48.67,48.5,48.64,91800.0,35.9862,36.1123,35.9862,36.0901,91800.0
2014-07-02 10:20:00,48.64,48.64,48.56,48.59,45500.0,36.0901,36.0901,36.0307,36.053,45500.0
2014-07-02 10:25:00,48.59,48.62,48.58,48.6,24200.0,36.053,36.0752,36.0456,36.0604,24200.0
2014-07-02 10:30:00,48.6,48.61,48.57,48.59,34600.0,36.0604,36.0678,36.0381,36.053,34600.0
2014-07-02 10:35:00,48.58,48.59,48.58,48.58,7500.0,36.0456,36.053,36.0456,36.0456,7500.0
2014-07-02 10:40:00,48.58,48.65,48.58,48.65,43500.0,36.0456,36.0975,36.0456,36.0975,43500.0
2014-07-02 10:45:00,48.65,48.65,48.63,48.64,41000.0,36.0975,36.0975,36.0827,36.0901,41000.0
2014-07-02 10:50:00,48.63,48.63,48.6,48.6,28800.0,36.0827,36.0827,36.0604,36.0604,28800.0
2014-07-02 10:55:00,48.6,48.6,48.54,48.54,25200.0,36.0604,36.0604,36.0159,36.0159,25200.0
2014-07-02 11:00:00,48.54,48.6,48.53,48.59,38900.0,36.0159,36.0604,36.0085,36.053,38900.0
2014-07-02 11:05:00,48.58,48.59,48.53,48.53,27700.0,36.0456,36.053,36.0085,36.0085,27700.0
2014-07-02 11:10:00,48.53,48.55,48.5,48.54,25800.0,36.0085,36.0233,35.9862,36.0159,25800.0
2014-07-02 11:15:00,48.54,48.56,48.53,48.54,12200.0,36.0159,36.0307,36.0085,36.0159,12200.0
2014-07-02 11:20:00,48.54,48.57,48.53,48.57,14300.0,36.0159,36.0381,36.0085,36.0381,14300.0
2014-07-02 11:25:00,48.57,48.6,48.56,48.59,22300.0,36.0381,36.0604,36.0307,36.053,22300.0
2014-07-02 11:30:00,48.59,48.62,48.58,48.62,32900.0,36.053,36.0752,36.0456,36.0752,32900.0
2014-07-02 11:35:00,48.62,48.63,48.59,48.59,27400.0,36.0752,36.0827,36.053,36.053,27400.0
2014-07-02 11:40:00,48.59,48.61,48.58,48.59,36900.0,36.053,36.0678,36.0456,36.053,36900.0
2014-07-02 11:45:00,48.58,48.58,48.56,48.57,11800.0,36.0456,36.0456,36.0307,36.0381,11800.0
2014-07-02 11:50:00,48.56,48.56,48.52,48.52,16600.0,36.0307,36.0307,36.001,36.001,16600.0
2014-07-02 11:55:00,48.52,48.52,48.47,48.48,22400.0,36.001,36.001,35.9639,35.9714,22400.0
2014-07-02 12:00:00,48.48,48.51,48.47,48.5,23200.0,35.9714,35.9936,35.9639,35.9862,23200.0
2014-07-02 12:05:00,48.5,48.53,48.5,48.52,17900.0,35.9862,36.0085,35.9862,36.001,17900.0
2014-07-02 12:10:00,48.52,48.55,48.52,48.55,9200.0,36.001,36.0233,36.001,36.0233,9200.0
2014-07-02 12:15:00,48.55,48.55,48.54,48.54,16300.0,36.0233,36.0233,36.0159,36.0159,16300.0
2014-07-02 12:20:00,48.54,48.56,48.53,48.56,22000.0,36.0159,36.0307,36.0085,36.0307,22000.0
2014-07-02 12:25:00,48.55,48.56,48.54,48.55,9000.0,36.0233,36.0307,36.0159,36.0233,9000.0
2014-07-02 12:30:00,48.54,48.54,48.5,48.5,12600.0,36.0159,36.0159,35.9862,35.9862,12600.0
2014-07-02 12:35:00,48.5,48.51,48.49,48.49,13000.0,35.9862,35.9936,35.9788,35.9788,13000.0
2014-07-02 12:40:00,48.49,48.51,48.49,48.49,10500.0,35.9788,35.9936,35.9788,35.9788,10500.0
2014-07-02 12:45:00,48.49,48.5,48.47,48.47,16700.0,35.9788,35.9862,35.9639,35.9639,16700.0
2014-07-02 12:50:00,48.47,48.49,48.43,48.44,27500.0,35.9639,35.9788,35.9343,35.9417,27500.0
2014-07-02 12:55:00,48.44,48.5,48.43,48.5,63100.0,35.9417,35.9862,35.9343,35.9862,63100.0
2014-07-02 13:00:00,48.48,48.5,48.48,48.48,16300.0,35.9714,35.9862,35.9714,35.9714,16300.0
2014-07-02 13:05:00,48.48,48.48,48.43,48.45,31000.0,35.9714,35.9714,35.9343,35.9491,31000.0
2014-07-02 13:10:00,48.46,48.47,48.45,48.46,10100.0,35.9565,35.9639,35.9491,35.9565,10100.0
2014-07-02 13:15:00,48.47,48.47,48.42,48.43,19700.0,35.9639,35.9639,35.9268,35.9343,19700.0
2014-07-02 13:20:00,48.43,48.46,48.42,48.45,20600.0,35.9343,35.9565,35.9268,35.9491,20600.0
2014-07-02 13:25:00,48.45,48.47,48.45,48.47,7700.0,35.9491,35.9639,35.9491,35.9639,7700.0
2014-07-02 13:30:00,48.46,48.47,48.45,48.46,21500.0,35.9565,35.9639,35.9491,35.9565,21500.0
2014-07-02 13:35:00,48.45,48.46,48.44,48.44,8700.0,35.9491,35.9565,35.9417,35.9417,8700.0
2014-07-02 13:40:00,48.44,48.45,48.43,48.43,17700.0,35.9417,35.9491,35.9343,35.9343,17700.0
2014-07-02 13:45:00,48.43,48.43,48.39,48.39,46600.0,35.9343,35.9343,35.9046,35.9046,46600.0
2014-07-02 13:50:00,48.39,48.41,48.38,48.41,14000.0,35.9046,35.9194,35.8972,35.9194,14000.0
2014-07-02 13:55:00,48.41,48.44,48.4,48.44,26500.0,35.9194,35.9417,35.912,35.9417,26500.0
2014-07-02 14:00:00,48.44,48.44,48.42,48.43,9800.0,35.9417,35.9417,35.9268,35.9343,9800.0
2014-07-02 14:05:00,48.42,48.42,48.41,48.41,8200.0,35.9268,35.9268,35.9194,35.9194,8200.0
2014-07-02 14:10:00,48.41,48.43,48.4,48.4,19000.0,35.9194,35.9343,35.912,35.912,19000.0
2014-07-02 14:15:00,48.4,48.4,48.39,48.39,15000.0,35.912,35.912,35.9046,35.9046,15000.0
2014-07-02 14:20:00,48.39,48.4,48.39,48.4,13100.0,35.9046,35.912,35.9046,35.912,13100.0
2014-07-02 14:25:00,48.4,48.44,48.39,48.43,15900.0,35.912,35.9417,35.9046,35.9343,15900.0
2014-07-02 14:30:00,48.44,48.45,48.42,48.42,36000.0,35.9417,35.9491,35.9268,35.9268,36000.0
2014-07-02 14:35:00,48.43,48.43,48.39,48.39,13600.0,35.9343,35.9343,35.9046,35.9046,13600.0
2014-07-02 14:40:00,48.4,48.41,48.39,48.41,14200.0,35.912,35.9194,35.9046,35.9194,14200.0
2014-07-02 14:45:00,48.4,48.42,48.4,48.4,38200.0,35.912,35.9268,35.912,35.912,38200.0
2014-07-02 14:50:00,48.4,48.43,48.38,48.4,35000.0,35.912,35.9343,35.8972,35.912,35000.0
2014-07-02 14:55:00,48.4,48.42,48.4,48.42,24600.0,35.912,35.9268,35.912,35.9268,24600.0
2014-07-02 15:00:00,48.43,48.46,48.43,48.44,31200.0,35.9343,35.9565,35.9343,35.9417,31200.0
2014-07-02 15:05:00,48.44,48.46,48.43,48.43,24800.0,35.9417,35.9565,35.9343,35.9343,24800.0
2014-07-02 15:10:00,48.42,48.45,48.41,48.44,38800.0,35.9268,35.9491,35.9194,35.9417,38800.0
2014-07-02 15:15:00,48.45,48.48,48.45,48.48,15300.0,35.9491,35.9714,35.9491,35.9714,15300.0
2014-07-02 15:20:00,48.48,48.49,48.46,48.46,34100.0,35.9714,35.9788,35.9565,35.9565,34100.0
2014-07-02 15:25:00,48.46,48.49,48.46,48.48,15000.0,35.9565,35.9788,35.9565,35.9714,15000.0
2014-07-02 15:30:00,48.49,48.5,48.49,48.5,25100.0,35.9788,35.9862,35.9788,35.9862,25100.0
2014-07-02 15:35:00,48.5,48.5,48.45,48.45,28900.0,35.9862,35.9862,35.9491,35.9491,28900.0
2014-07-02 15:40:00,48.46,48.47,48.44,48.46,55400.0,35.9565,35.9639,35.9417,35.9565,55400.0
2014-07-02 15:45:00,48.46,48.47,48.45,48.45,59100.0,35.9565,35.9639,35.9491,35.9491,59100.0
2014-07-02 15:50:00,48.46,48.5,48.46,48.46,98200.0,35.9565,35.9862,35.9565,35.9565,98200.0
2014-07-02 15:55:00,48.47,48.52,48.44,48.51,129300.0,35.9639,36.001,35.9417,35.9936,129300.0
2014-07-03 09:30:00,48.58,48.75,48.5,48.7,88700.0,36.0456,36.1717,35.9862,36.1346,88700.0
2014-07-03 09:35:00,48.71,48.73,48.6,48.61,18000.0,36.142,36.1569,36.0604,36.0678,18000.0
2014-07-03 09:40:00,48.63,48.82,48.63,48.76,31700.0,36.0827,36.2236,36.0827,36.1791,31700.0
2014-07-03 09:45:00,48.76,48.76,48.71,48.74,21600.0,36.1791,36.1791,36.142,36.1643,21600.0
2014-07-03 09:50:00,48.73,48.77,48.7,48.77,12100.0,36.1569,36.1865,36.1346,36.1865,12100.0
2014-07-03 09:55:00,48.77,48.83,48.77,48.79,21500.0,36.1865,36.2311,36.1865,36.2014,21500.0
2014-07-03 10:00:00,48.79,48.82,48.78,48.81,16900.0,36.2014,36.2236,36.194,36.2162,16900.0
2014-07-03 10:05:00,48.82,48.84,48.81,48.82,19700.0,36.2236,36.2385,36.2162,36.2236,19700.0
2014-07-03 10:10:00,48.83,48.86,48.83,48.85,34500.0,36.2311,36.2533,36.2311,36.2459,34500.0
2014-07-03 10:15:00,48.86,48.86,48.82,48.82,10800.0,36.2533,36.2533,36.2236,36.2236,10800.0
2014-07-03 10:20:00,48.82,48.83,48.75,48.75,19400.0,36.2236,36.2311,36.1717,36.1717,19400.0
2014-07-03 10:25:00,48.76,48.77,48.72,48.73,10400.0,36.1791,36.1865,36.1494,36.1569,10400.0
2014-07-03 10:30:00,48.73,48.77,48.73,48.77,12600.0,36.1569,36.1865,36.1569,36.1865,12600.0
2014-07-03 10:35:00,48.77,48.8,48.76,48.78,23800.0,36.1865,36.2088,36.1791,36.194,23800.0
2014-07-03 10:40:00,48.79,48.79,48.77,48.78,7800.0,36.2014,36.2014,36.1865,36.194,7800.0
2014-07-03 10:45:00,48.77,48.8,48.77,48.78,15400.0,36.1865,36.2088,36.1865,36.194,15400.0
2014-07-03 10:50:00,48.78,48.84,48.77,48.83,40700.0,36.194,36.2385,36.1865,36.2311,40700.0
2014-07-03 10:55:00,48.84,48.84,48.81,48.81,7000.0,36.2385,36.2385,36.2162,36.2162,7000.0
2014-07-03 11:00:00,48.82,48.84,48.81,48.81,13300.0,36.2236,36.2385,36.2162,36.2162,13300.0
2014-07-03 11:05:00,48.81,48.84,48.81,48.84,14600.0,36.2162,36.2385,36.2162,36.2385,14600.0
2014-07-03 11:10:00,48.84,48.85,48.83,48.85,22200.0,36.2385,36.2459,36.2311,36.2459,22200.0
2014-07-03 11:15:00,48.85,48.87,48.85,48.87,5200.0,36.2459,36.2607,36.2459,36.2607,5200.0
2014-07-03 11:20:00,48.87,48.87,48.83,48.84,12500.0,36.2607,36.2607,36.2311,36.2385,12500.0
2014-07-03 11:25:00,48.84,48.87,48.84,48.86,18500.0,36.2385,36.2607,36.2385,36.2533,18500.0
2014-07-03 11:30:00,48.85,48.86,48.82,48.84,9000.0,36.2459,36.2533,36.2236,36.2385,9000.0
2014-07-03 11:35:00,48.84,48.84,48.82,48.84,14000.0,36.2385,36.2385,36.2236,36.2385,14000.0
2014-07-03 11:40:00,48.84,48.84,48.82,48.82,6500.0,36.2385,36.2385,36.2236,36.2236,6500.0
2014-07-03 11:45:00,48.82,48.86,48.82,48.83,20100.0,36.2236,36.2533,36.2236,36.2311,20100.0
2014-07-03 11:50:00,48.84,48.87,48.84,48.86,5500.0,36.2385,36.2607,36.2385,36.2533,5500.0
2014-07-03 11:55:00,48.86,48.87,48.86,48.86,4400.0,36.2533,36.2607,36.2533,36.2533,4400.0
2014-07-03 12:00:00,48.86,48.91,48.86,48.91,27100.0,36.2533,36.2904,36.2533,36.2904,27100.0
2014-07-03 12:05:00,48.9,48.97,48.9,48.97,34800.0,36.283,36.3349,36.283,36.3349,34800.0
2014-07-03 12:10:00,48.97,48.98,48.94,48.96,43000.0,36.3349,36.3424,36.3127,36.3275,43000.0
2014-07-03 12:15:00,48.96,48.97,48.94,48.94,18300.0,36.3275,36.3349,36.3127,36.3127,18300.0
2014-07-03 12:20:00,48.94,48.94,48.9,48.92,35200.0,36.3127,36.3127,36.283,36.2978,35200.0
2014-07-03 12:25:00,48.91,48.95,48.91,48.95,11000.0,36.2904,36.3201,36.2904,36.3201,11000.0
2014-07-03 12:30:00,48.96,48.97,48.93,48.95,38200.0,36.3275,36.3349,36.3053,36.3201,38200.0
2014-07-03 12:35:00,48.94,48.96,48.91,48.96,11800.0,36.3127,36.3275,36.2904,36.3275,11800.0
2014-07-03 12:40:00,48.95,48.96,48.93,48.95,26300.0,36.3201,36.3275,36.3053,36.3201,26300.0
2014-07-03 12:45:00,48.96,48.96,48.93,48.95,60000.0,36.3275,36.3275,36.3053,36.3201,60000.0
2014-07-03 12:50:00,48.95,48.98,48.95,48.97,43800.0,36.3201,36.3424,36.3201,36.3349,43800.0
2014-07-03 12:55:00,48.97,48.97,48.9,48.94,185100.0,36.3349,36.3349,36.283,36.3127,185100.0
2014-07-07 09:30:00,48.77,48.95,48.73,48.85,97600.0,36.1865,36.3201,36.1569,36.2459,97600.0
2014-07-07 09:35:00,48.86,48.94,48.83,48.94,29400.0,36.2533,36.3127,36.2311,36.3127,29400.0
2014-07-07 09:40:00,48.93,48.95,48.86,48.87,36700.0,36.3053,36.3201,36.2533,36.2607,36700.0
2014-07-07 09:45:00,48.87,48.91,48.87,48.89,24200.0,36.2607,36.2904,36.2607,36.2756,24200.0
2014-07-07 09:50:00,48.88,48.88,48.84,48.85,25000.0,36.2682,36.2682,36.2385,36.2459,25000.0
2014-07-07 09:55:00,48.85,48.86,48.82,48.86,29400.0,36.2459,36.2533,36.2236,36.2533,29400.0
2014-07-07 10:00:00,48.85,48.85,48.8,48.81,29000.0,36.2459,36.2459,36.2088,36.2162,29000.0
2014-07-07 10:05:00,48.8,48.85,48.79,48.84,27500.0,36.2088,36.2459,36.2014,36.2385,27500.0
2014-07-07 10:10:00,48.84,48.89,48.84,48.88,28600.0,36.2385,36.2756,36.2385,36.2682,28600.0
2014-07-07 10:15:00,48.87,48.91,48.87,48.91,23700.0,36.2607,36.2904,36.2607,36.2904,23700.0
2014-07-07 10:20:00,48.91,48.93,48.9,48.91,23700.0,36.2904,36.3053,36.283,36.2904,23700.0
2014-07-07 10:25:00,48.9,48.93,48.9,48.91,26000.0,36.283,36.3053,36.283,36.2904,26000.0
2014-07-07 10:30:00,48.91,48.91,48.86,48.86,36700.0,36.2904,36.2904,36.2533,36.2533,36700.0
2014-07-07 10:35:00,48.86,48.86,48.83,48.86,23800.0,36.2533,36.2533,36.2311,36.2533,23800.0
2014-07-07 10:40:00,48.86,48.89,48.86,48.88,13400.0,36.2533,36.2756,36.2533,36.2682,13400.0
2014-07-07 10:45:00,48.88,48.89,48.86,48.86,19600.0,36.2682,36.2756,36.2533,36.2533,19600.0
2014-07-07 10:50:00,48.87,48.89,48.83,48.83,49800.0,36.2607,36.2756,36.2311,36.2311,49800.0
2014-07-07 10:55:00,48.84,48.84,48.75,48.79,32800.0,36.2385,36.2385,36.1717,36.2014,32800.0
2014-07-07 11:00:00,48.79,48.8,48.76,48.8,54400.0,36.2014,36.2088,36.1791,36.2088,54400.0
2014-07-07 11:05:00,48.79,48.84,48.79,48.8,34100.0,36.2014,36.2385,36.2014,36.2088,34100.0
2014-07-07 11:10:00,48.81,48.85,48.8,48.85,16100.0,36.2162,36.2459,36.2088,36.2459,16100.0
2014-07-07 11:15:00,48.85,48.9,48.84,48.89,39300.0,36.2459,36.283,36.2385,36.2756,39300.0
2014-07-07 11:20:00,48.89,48.9,48.88,48.9,23800.0,36.2756,36.283,36.2682,36.283,23800.0
2014-07-07 11:25:00,48.9,48.93,48.89,48.93,28300.0,36.283,36.3053,36.2756,36.3053,28300.0
2014-07-07 11:30:00,48.92,48.94,48.91,48.93,23800.0,36.2978,36.3127,36.2904,36.3053,23800.0
2014-07-07 11:35:00,48.94,48.95,48.93,48.94,18200.0,36.3127,36.3201,36.3053,36.3127,18200.0
2014-07-07 11:40:00,48.94,48.94,48.93,48.94,5000.0,36.3127,36.3127,36.3053,36.3127,5000.0
2014-07-07 11:45:00,48.94,48.95,48.93,48.94,11000.0,36.3127,36.3201,36.3053,36.3127,11000.0
2014-07-07 11:50:00,48.94,48.95,48.93,48.94,16600.0,36.3127,36.3201,36.3053,36.3127,16600.0
2014-07-07 11:55:00,48.95,48.95,48.94,48.94,17600.0,36.3201,36.3201,36.3127,36.3127,17600.0
2014-07-07 12:00:00,48.94,48.99,48.93,48.98,44600.0,36.3127,36.3498,36.3053,36.3424,44600.0
2014-07-07 12:05:00,48.98,48.99,48.98,48.98,11200.0,36.3424,36.3498,36.3424,36.3424,11200.0
2014-07-07 12:10:00,48.98,48.99,48.98,48.99,9700.0,36.3424,36.3498,36.3424,36.3498,9700.0
2014-07-07 12:15:00,48.98,49.07,48.98,49.07,114200.0,36.3424,36.4091,36.3424,36.4091,114200.0
2014-07-07 12:20:00,49.07,49.08,49.06,49.08,20700.0,36.4091,36.4166,36.4017,36.4166,20700.0
2014-07-07 12:25:00,49.08,49.08,49.07,49.08,9900.0,36.4166,36.4166,36.4091,36.4166,9900.0
2014-07-07 12:30:00,49.08,49.08,49.05,49.08,52000.0,36.4166,36.4166,36.3943,36.4166,52000.0
2014-07-07 12:35:00,49.08,49.09,49.04,49.04,21200.0,36.4166,36.424,36.3869,36.3869,21200.0
2014-07-07 12:40:00,49.04,49.05,49.02,49.02,11100.0,36.3869,36.3943,36.372,36.372,11100.0
2014-07-07 12:45:00,49.01,49.02,48.95,48.96,16600.0,36.3646,36.372,36.3201,36.3275,16600.0
2014-07-07 12:50:00,48.95,48.97,48.95,48.97,13300.0,36.3201,36.3349,36.3201,36.3349,13300.0
2014-07-07 12:55:00,48.96,48.98,48.96,48.98,11400.0,36.3275,36.3424,36.3275,36.3424,11400.0
2014-07-07 13:00:00,48.99,49.01,48.99,48.99,20100.0,36.3498,36.3646,36.3498,36.3498,20100.0
2014-07-07 13:05:00,49.0,49.01,48.98,48.98,18100.0,36.3572,36.3646,36.3424,36.3424,18100.0
2014-07-07 13:10:00,48.98,48.99,48.97,48.98,19400.0,36.3424,36.3498,36.3349,36.3424,19400.0
2014-07-07 13:15:00,48.98,48.99,48.97,48.98,14400.0,36.3424,36.3498,36.3349,36.3424,14400.0
2014-07-07 13:20:00,48.99,48.99,48.95,48.98,18300.0,36.3498,36.3498,36.3201,36.3424,18300.0
2014-07-07 13:25:00,48.98,49.01,48.98,49.01,16100.0,36.3424,36.3646,36.3424,36.3646,16100.0
2014-07-07 13:30:00,49.0,49.02,48.99,49.02,16400.0,36.3572,36.372,36.3498,36.372,16400.0
2014-07-07 13:35:00,49.02,49.02,48.99,49.0,15000.0,36.372,36.372,36.3498,36.3572,15000.0
2014-07-07 13:40:00,48.99,49.03,48.99,49.03,24100.0,36.3498,36.3795,36.3498,36.3795,24100.0
2014-07-07 13:45:00,49.02,49.06,49.02,49.06,10300.0,36.372,36.4017,36.372,36.4017,10300.0
2014-07-07 13:50:00,49.06,49.07,49.04,49.05,20300.0,36.4017,36.4091,36.3869,36.3943,20300.0
2014-07-07 13:55:00,49.05,49.05,49.01,49.02,15600.0,36.3943,36.3943,36.3646,36.372,15600.0
2014-07-07 14:00:00,49.02,49.04,49.02,49.03,23900.0,36.372,36.3869,36.372,36.3795,23900.0
2014-07-07 14:05:00,49.03,49.04,48.98,48.98,18900.0,36.3795,36.3869,36.3424,36.3424,18900.0
2014-07-07 14:10:00,48.98,48.99,48.98,48.98,6600.0,36.3424,36.3498,36.3424,36.3424,6600.0
2014-07-07 14:15:00,48.98,49.0,48.98,49.0,21300.0,36.3424,36.3572,36.3424,36.3572,21300.0
2014-07-07 14:20:00,48.99,49.0,48.96,48.98,22200.0,36.3498,36.3572,36.3275,36.3424,22200.0
2014-07-07 14:25:00,48.97,48.99,48.97,48.98,14600.0,36.3349,36.3498,36.3349,36.3424,14600.0
2014-07-07 14:30:00,48.98,48.98,48.88,48.9,38300.0,36.3424,36.3424,36.2682,36.283,38300.0
2014-07-07 14:35:00,48.9,48.9,48.85,48.86,14700.0,36.283,36.283,36.2459,36.2533,14700.0
2014-07-07 14:40:00,48.85,48.91,48.85,48.89,34700.0,36.2459,36.2904,36.2459,36.2756,34700.0
2014-07-07 14:45:00,48.89,48.9,48.88,48.89,27900.0,36.2756,36.283,36.2682,36.2756,27900.0
2014-07-07 14:50:00,48.89,48.92,48.88,48.92,19800.0,36.2756,36.2978,36.2682,36.2978,19800.0
2014-07-07 14:55:00,48.91,48.91,48.88,48.89,19600.0,36.2904,36.2904,36.2682,36.2756,19600.0
2014-07-07 15:00:00,48.88,48.92,48.88,48.91,24200.0,36.2682,36.2978,36.2682,36.2904,24200.0
2014-07-07 15:05:00,48.9,48.91,48.88,48.9,30700.0,36.283,36.2904,36.2682,36.283,30700.0
2014-07-07 15:10:00,48.9,48.9,48.88,48.88,39900.0,36.283,36.283,36.2682,36.2682,39900.0
2014-07-07 15:15:00,48.87,48.92,48.87,48.89,43700.0,36.2607,36.2978,36.2607,36.2756,43700.0
2014-07-07 15:20:00,48.88,48.9,48.87,48.89,22600.0,36.2682,36.283,36.2607,36.2756,22600.0
2014-07-07 15:25:00,48.9,48.9,48.87,48.87,28000.0,36.283,36.283,36.2607,36.2607,28000.0
2014-07-07 15:30:00,48.87,48.88,48.86,48.87,33800.0,36.2607,36.2682,36.2533,36.2607,33800.0
2014-07-07 15:35:00,48.88,48.9,48.87,48.89,48500.0,36.2682,36.283,36.2607,36.2756,48500.0
2014-07-07 15:40:00,48.89,48.89,48.85,48.86,25600.0,36.2756,36.2756,36.2459,36.2533,25600.0
2014-07-07 15:45:00,48.86,48.91,48.86,48.87,61500.0,36.2533,36.2904,36.2533,36.2607,61500.0
2014-07-07 15:50:00,48.88,48.92,48.87,48.89,151300.0,36.2682,36.2978,36.2607,36.2756,151300.0
2014-07-07 15:55:00,48.88,48.92,48.88,48.92,124300.0,36.2682,36.2978,36.2682,36.2978,124300.0
2014-07-08 09:30:00,48.52,49.04,48.52,48.85,75300.0,36.001,36.3869,36.001,36.2459,75300.0
2014-07-08 09:35:00,48.85,48.94,48.83,48.92,41400.0,36.2459,36.3127,36.2311,36.2978,41400.0
2014-07-08 09:40:00,48.92,49.02,48.9,49.02,51600.0,36.2978,36.372,36.283,36.372,51600.0
2014-07-08 09:45:00,49.02,49.02,48.91,48.91,48200.0,36.372,36.372,36.2904,36.2904,48200.0
2014-07-08 09:50:00,48.92,48.96,48.89,48.89,69900.0,36.2978,36.3275,36.2756,36.2756,69900.0
2014-07-08 09:55:00,48.9,49.0,48.89,48.98,33300.0,36.283,36.3572,36.2756,36.3424,33300.0
2014-07-08 10:00:00,48.97,48.97,48.87,48.93,73100.0,36.3349,36.3349,36.2607,36.3053,73100.0
2014-07-08 10:05:00,48.92,48.99,48.88,48.95,83400.0,36.2978,36.3498,36.2682,36.3201,83400.0
2014-07-08 10:10:00,48.95,49.0,48.94,48.95,52200.0,36.3201,36.3572,36.3127,36.3201,52200.0
2014-07-08 10:15:00,48.95,48.97,48.93,48.96,56200.0,36.3201,36.3349,36.3053,36.3275,56200.0
2014-07-08 10:20:00,48.96,48.97,48.87,48.87,51800.0,36.3275,36.3349,36.2607,36.2607,51800.0
2014-07-08 10:25:00,48.87,48.91,48.85,48.88,63800.0,36.2607,36.2904,36.2459,36.2682,63800.0
2014-07-08 10:30:00,48.88,48.89,48.81,48.84,61300.0,36.2682,36.2756,36.2162,36.2385,61300.0
2014-07-08 10:35:00,48.84,48.9,48.79,48.89,51400.0,36.2385,36.283,36.2014,36.2756,51400.0
2014-07-08 10:40:00,48.9,48.96,48.88,48.94,39500.0,36.283,36.3275,36.2682,36.3127,39500.0
2014-07-08 10:45:00,48.93,48.94,48.84,48.93,30300.0,36.3053,36.3127,36.2385,36.3053,30300.0
2014-07-08 10:50:00,48.92,48.93,48.9,48.91,20100.0,36.2978,36.3053,36.283,36.2904,20100.0
2014-07-08 10:55:00,48.91,48.96,48.89,48.92,24600.0,36.2904,36.3275,36.2756,36.2978,24600.0
2014-07-08 11:00:00,48.91,48.91,48.83,48.84,33400.0,36.2904,36.2904,36.2311,36.2385,33400.0
2014-07-08 11:05:00,48.84,48.9,48.81,48.89,58600.0,36.2385,36.283,36.2162,36.2756,58600.0
2014-07-08 11:10:00,48.9,48.93,48.88,48.91,24000.0,36.283,36.3053,36.2682,36.2904,24000.0
2014-07-08 11:15:00,48.91,48.93,48.89,48.91,31000.0,36.2904,36.3053,36.2756,36.2904,31000.0
2014-07-08 11:20:00,48.9,48.9,48.84,48.85,22300.0,36.283,36.283,36.2385,36.2459,22300.0
2014-07-08 11:25:00,48.85,48.87,48.82,48.82,48000.0,36.2459,36.2607,36.2236,36.2236,48000.0
2014-07-08 11:30:00,48.82,48.87,48.8,48.85,46400.0,36.2236,36.2607,36.2088,36.2459,46400.0
2014-07-08 11:35:00,48.86,48.86,48.79,48.85,63700.0,36.2533,36.2533,36.2014,36.2459,63700.0
2014-07-08 11:40:00,48.85,48.88,48.81,48.83,40900.0,36.2459,36.2682,36.2162,36.2311,40900.0
2014-07-08 11:45:00,48.83,48.86,48.8,48.85,35000.0,36.2311,36.2533,36.2088,36.2459,35000.0
2014-07-08 11:50:00,48.85,48.86,48.78,48.79,29100.0,36.2459,36.2533,36.194,36.2014,29100.0
2014-07-08 11:55:00,48.79,48.85,48.79,48.83,40500.0,36.2014,36.2459,36.2014,36.2311,40500.0
2014-07-08 12:00:00,48.83,48.86,48.83,48.83,33300.0,36.2311,36.2533,36.2311,36.2311,33300.0
2014-07-08 12:05:00,48.84,48.86,48.82,48.82,27700.0,36.2385,36.2533,36.2236,36.2236,27700.0
2014-07-08 12:10:00,48.82,48.82,48.75,48.79,37300.0,36.2236,36.2236,36.1717,36.2014,37300.0
2014-07-08 12:15:00,48.78,48.78,48.74,48.76,28100.0,36.194,36.194,36.1643,36.1791,28100.0
2014-07-08 12:20:00,48.76,48.85,48.76,48.85,23300.0,36.1791,36.2459,36.1791,36.2459,23300.0
2014-07-08 12:25:00,48.84,48.9,48.83,48.89,19500.0,36.2385,36.283,36.2311,36.2756,19500.0
2014-07-08 12:30:00,48.9,48.96,48.9,48.93,37100.0,36.283,36.3275,36.283,36.3053,37100.0
2014-07-08 12:35:00,48.93,48.93,48.83,48.83,35000.0,36.3053,36.3053,36.2311,36.2311,35000.0
2014-07-08 12:40:00,48.82,48.89,48.8,48.87,46000.0,36.2236,36.2756,36.2088,36.2607,46000.0
2014-07-08 12:45:00,48.88,48.89,48.85,48.85,14400.0,36.2682,36.2756,36.2459,36.2459,14400.0
2014-07-08 12:50:00,48.86,48.96,48.86,48.94,35300.0,36.2533,36.3275,36.2533,36.3127,35300.0
2014-07-08 12:55:00,48.94,48.94,48.87,48.92,40600.0,36.3127,36.3127,36.2607,36.2978,40600.0
2014-07-08 13:00:00,48.92,48.95,48.91,48.94,38400.0,36.2978,36.3201,36.2904,36.3127,38400.0
2014-07-08 13:05:00,48.94,48.94,48.9,48.9,16700.0,36.3127,36.3127,36.283,36.283,16700.0
2014-07-08 13:10:00,48.91,49.0,48.91,48.98,38100.0,36.2904,36.3572,36.2904,36.3424,38100.0
2014-07-08 13:15:00,48.98,48.99,48.95,48.95,35700.0,36.3424,36.3498,36.3201,36.3201,35700.0
2014-07-08 13:20:00,48.96,48.97,48.94,48.95,43800.0,36.3275,36.3349,36.3127,36.3201,43800.0
2014-07-08 13:25:00,48.95,48.96,48.94,48.94,53900.0,36.3201,36.3275,36.3127,36.3127,53900.0
2014-07-08 13:30:00,48.95,48.95,48.91,48.91,14900.0,36.3201,36.3201,36.2904,36.2904,14900.0
2014-07-08 13:35:00,48.92,48.96,48.92,48.94,21200.0,36.2978,36.3275,36.2978,36.3127,21200.0
2014-07-08 13:40:00,48.94,49.01,48.94,49.0,40400.0,36.3127,36.3646,36.3127,36.3572,40400.0
2014-07-08 13:45:00,49.0,49.0,48.93,48.93,14500.0,36.3572,36.3572,36.3053,36.3053,14500.0
2014-07-08 13:50:00,48.94,48.97,48.93,48.97,35500.0,36.3127,36.3349,36.3053,36.3349,35500.0
2014-07-08 13:55:00,48.96,48.98,48.96,48.97,6700.0,36.3275,36.3424,36.3275,36.3349,6700.0
2014-07-08 14:00:00,48.98,48.98,48.95,48.95,38200.0,36.3424,36.3424,36.3201,36.3201,38200.0
2014-07-08 14:05:00,48.95,48.96,48.94,48.94,20200.0,36.3201,36.3275,36.3127,36.3127,20200.0
2014-07-08 14:10:00,48.94,48.95,48.92,48.94,23900.0,36.3127,36.3201,36.2978,36.3127,23900.0
2014-07-08 14:15:00,48.94,48.94,48.88,48.91,29000.0,36.3127,36.3127,36.2682,36.2904,29000.0
2014-07-08 14:20:00,48.91,48.91,48.88,48.9,24000.0,36.2904,36.2904,36.2682,36.283,24000.0
2014-07-08 14:25:00,48.91,48.91,48.88,48.88,22200.0,36.2904,36.2904,36.2682,36.2682,22200.0
2014-07-08 14:30:00,48.88,48.89,48.81,48.81,36800.0,36.2682,36.2756,36.2162,36.2162,36800.0
2014-07-08 14:35:00,48.8,48.84,48.8,48.83,27800.0,36.2088,36.2385,36.2088,36.2311,27800.0
2014-07-08 14:40:00,48.83,48.87,48.82,48.86,24600.0,36.2311,36.2607,36.2236,36.2533,24600.0
2014-07-08 14:45:00,48.86,48.88,48.83,48.83,17200.0,36.2533,36.2682,36.2311,36.2311,17200.0
2014-07-08 14:50:00,48.83,48.84,48.78,48.78,27500.0,36.2311,36.2385,36.194,36.194,27500.0
2014-07-08 14:55:00,48.78,48.8,48.78,48.78,21100.0,36.194,36.2088,36.194,36.194,21100.0
2014-07-08 15:00:00,48.78,48.78,48.7,48.71,75500.0,36.194,36.194,36.1346,36.142,75500.0
2014-07-08 15:05:00,48.72,48.81,48.72,48.79,84600.0,36.1494,36.2162,36.1494,36.2014,84600.0
2014-07-08 15:10:00,48.79,48.84,48.79,48.84,44800.0,36.2014,36.2385,36.2014,36.2385,44800.0
2014-07-08 15:15:00,48.84,48.87,48.83,48.83,42500.0,36.2385,36.2607,36.2311,36.2311,42500.0
2014-07-08 15:20:00,48.84,48.85,48.81,48.84,31000.0,36.2385,36.2459,36.2162,36.2385,31000.0
2014-07-08 15:25:00,48.85,48.88,48.84,48.84,34500.0,36.2459,36.2682,36.2385,36.2385,34500.0
2014-07-08 15:30:00,48.84,48.91,48.84,48.89,59800.0,36.2385,36.2904,36.2385,36.2756,59800.0
2014-07-08 15:35:00,48.9,48.92,48.87,48.9,50600.0,36.283,36.2978,36.2607,36.283,50600.0
2014-07-08 15:40:00,48.9,48.9,48.89,48.89,16800.0,36.283,36.283,36.2756,36.2756,16800.0
2014-07-08 15:45:00,48.9,48.91,48.88,48.88,94500.0,36.283,36.2904,36.2682,36.2682,94500.0
2014-07-08 15:50:00,48.88,48.88,48.82,48.82,169200.0,36.2682,36.2682,36.2236,36.2236,169200.0
2014-07-08 15:55:00,48.83,48.9,48.82,48.86,309700.0,36.2311,36.283,36.2236,36.2533,309700.0
2014-07-09 09:30:00,49.06,49.08,48.84,49.03,73200.0,36.4017,36.4166,36.2385,36.3795,73200.0
2014-07-09 09:35:00,48.99,49.0,48.94,48.96,31100.0,36.3498,36.3572,36.3127,36.3275,31100.0
2014-07-09 09:40:00,48.98,49.05,48.95,49.01,26200.0,36.3424,36.3943,36.3201,36.3646,26200.0
2014-07-09 09:45:00,49.01,49.08,49.0,49.01,37000.0,36.3646,36.4166,36.3572,36.3646,37000.0
2014-07-09 09:50:00,49.02,49.03,48.93,48.96,50700.0,36.372,36.3795,36.3053,36.3275,50700.0
2014-07-09 09:55:00,48.96,48.96,48.85,48.85,43900.0,36.3275,36.3275,36.2459,36.2459,43900.0
2014-07-09 10:00:00,48.85,48.9,48.83,48.89,41500.0,36.2459,36.283,36.2311,36.2756,41500.0
2014-07-09 10:05:00,48.89,48.97,48.88,48.94,47100.0,36.2756,36.3349,36.2682,36.3127,47100.0
2014-07-09 10:10:00,48.94,48.97,48.91,48.97,58300.0,36.3127,36.3349,36.2904,36.3349,58300.0
2014-07-09 10:15:00,48.97,48.97,48.94,48.96,41600.0,36.3349,36.3349,36.3127,36.3275,41600.0
2014-07-09 10:20:00,48.96,49.01,48.95,49.01,68500.0,36.3275,36.3646,36.3201,36.3646,68500.0
2014-07-09 10:25:00,49.01,49.04,49.01,49.02,18600.0,36.3646,36.3869,36.3646,36.372,18600.0
2014-07-09 10:30:00,49.02,49.09,49.02,49.08,72500.0,36.372,36.424,36.372,36.4166,72500.0
2014-07-09 10:35:00,49.08,49.09,49.04,49.09,40500.0,36.4166,36.424,36.3869,36.424,40500.0
2014-07-09 10:40:00,49.09,49.19,49.07,49.19,149000.0,36.424,36.4982,36.4091,36.4982,149000.0
2014-07-09 10:45:00,49.19,49.2,49.13,49.13,89700.0,36.4982,36.5056,36.4537,36.4537,89700.0
2014-07-09 10:50:00,49.14,49.16,49.12,49.16,26500.0,36.4611,36.4759,36.4462,36.4759,26500.0
2014-07-09 10:55:00,49.17,49.19,49.13,49.17,33900.0,36.4833,36.4982,36.4537,36.4833,33900.0
2014-07-09 11:00:00,49.17,49.19,49.14,49.15,24600.0,36.4833,36.4982,36.4611,36.4685,24600.0
2014-07-09 11:05:00,49.15,49.16,49.1,49.11,37200.0,36.4685,36.4759,36.4314,36.4388,37200.0
2014-07-09 11:10:00,49.1,49.12,49.05,49.09,33500.0,36.4314,36.4462,36.3943,36.424,33500.0
2014-07-09 11:15:00,49.09,49.15,49.08,49.13,26400.0,36.424,36.4685,36.4166,36.4537,26400.0
2014-07-09 11:20:00,49.12,49.18,49.11,49.18,34200.0,36.4462,36.4908,36.4388,36.4908,34200.0
2014-07-09 11:25:00,49.18,49.23,49.18,49.22,43200.0,36.4908,36.5279,36.4908,36.5204,43200.0
2014-07-09 11:30:00,49.22,49.22,49.14,49.16,39100.0,36.5204,36.5204,36.4611,36.4759,39100.0
2014-07-09 11:35:00,49.16,49.16,49.15,49.15,24200.0,36.4759,36.4759,36.4685,36.4685,24200.0
2014-07-09 11:40:00,49.15,49.2,49.13,49.2,24300.0,36.4685,36.5056,36.4537,36.5056,24300.0
2014-07-09 11:45:00,49.19,49.22,49.18,49.19,13600.0,36.4982,36.5204,36.4908,36.4982,13600.0
2014-07-09 11:50:00,49.18,49.19,49.16,49.18,12400.0,36.4908,36.4982,36.4759,36.4908,12400.0
2014-07-09 11:55:00,49.19,49.24,49.19,49.23,28400.0,36.4982,36.5353,36.4982,36.5279,28400.0
2014-07-09 12:00:00,49.23,49.23,49.2,49.21,13500.0,36.5279,36.5279,36.5056,36.513,13500.0
2014-07-09 12:05:00,49.21,49.22,49.21,49.21,8300.0,36.513,36.5204,36.513,36.513,8300.0
2014-07-09 12:10:00,49.21,49.22,49.2,49.2,20300.0,36.513,36.5204,36.5056,36.5056,20300.0
2014-07-09 12:15:00,49.21,49.21,49.15,49.17,18600.0,36.513,36.513,36.4685,36.4833,18600.0
2014-07-09 12:20:00,49.15,49.18,49.15,49.17,7100.0,36.4685,36.4908,36.4685,36.4833,7100.0
2014-07-09 12:25:00,49.18,49.18,49.15,49.16,5100.0,36.4908,36.4908,36.4685,36.4759,5100.0
2014-07-09 12:30:00,49.16,49.18,49.14,49.17,17700.0,36.4759,36.4908,36.4611,36.4833,17700.0
2014-07-09 12:35:00,49.17,49.18,49.15,49.16,18700.0,36.4833,36.4908,36.4685,36.4759,18700.0
2014-07-09 12:40:00,49.16,49.16,49.1,49.12,11500.0,36.4759,36.4759,36.4314,36.4462,11500.0
2014-07-09 12:45:00,49.11,49.13,49.1,49.12,7500.0,36.4388,36.4537,36.4314,36.4462,7500.0
2014-07-09 12:50:00,49.13,49.13,49.11,49.12,6700.0,36.4537,36.4537,36.4388,36.4462,6700.0
2014-07-09 12:55:00,49.12,49.14,49.11,49.14,9600.0,36.4462,36.4611,36.4388,36.4611,9600.0
2014-07-09 13:00:00,49.14,49.14,49.11,49.13,12600.0,36.4611,36.4611,36.4388,36.4537,12600.0
2014-07-09 13:05:00,49.14,49.14,49.12,49.13,33300.0,36.4611,36.4611,36.4462,36.4537,33300.0
2014-07-09 13:10:00,49.14,49.18,49.12,49.18,14800.0,36.4611,36.4908,36.4462,36.4908,14800.0
2014-07-09 13:15:00,49.19,49.2,49.18,49.18,21700.0,36.4982,36.5056,36.4908,36.4908,21700.0
2014-07-09 13:20:00,49.19,49.19,49.17,49.18,4700.0,36.4982,36.4982,36.4833,36.4908,4700.0
2014-07-09 13:25:00,49.17,49.18,49.15,49.15,6100.0,36.4833,36.4908,36.4685,36.4685,6100.0
2014-07-09 13:30:00,49.16,49.18,49.15,49.17,18400.0,36.4759,36.4908,36.4685,36.4833,18400.0
2014-07-09 13:35:00,49.16,49.18,49.15,49.17,13000.0,36.4759,36.4908,36.4685,36.4833,13000.0
2014-07-09 13:40:00,49.17,49.18,49.16,49.17,7500.0,36.4833,36.4908,36.4759,36.4833,7500.0
2014-07-09 13:45:00,49.18,49.18,49.15,49.16,15700.0,36.4908,36.4908,36.4685,36.4759,15700.0
2014-07-09 13:50:00,49.16,49.19,49.16,49.19,8800.0,36.4759,36.4982,36.4759,36.4982,8800.0
2014-07-09 13:55:00,49.2,49.2,49.18,49.18,10600.0,36.5056,36.5056,36.4908,36.4908,10600.0
2014-07-09 14:00:00,49.18,49.18,49.08,49.09,55300.0,36.4908,36.4908,36.4166,36.424,55300.0
2014-07-09 14:05:00,49.09,49.1,49.04,49.09,96500.0,36.424,36.4314,36.3869,36.424,96500.0
2014-07-09 14:10:00,49.09,49.14,49.06,49.12,20800.0,36.424,36.4611,36.4017,36.4462,20800.0
2014-07-09 14:15:00,49.12,49.3,49.11,49.29,89800.0,36.4462,36.5798,36.4388,36.5724,89800.0
2014-07-09 14:20:00,49.29,49.29,49.23,49.23,29500.0,36.5724,36.5724,36.5279,36.5279,29500.0
2014-07-09 14:25:00,49.22,49.26,49.22,49.23,35400.0,36.5204,36.5501,36.5204,36.5279,35400.0
2014-07-09 14:30:00,49.22,49.23,49.19,49.23,28000.0,36.5204,36.5279,36.4982,36.5279,28000.0
2014-07-09 14:35:00,49.23,49.25,49.18,49.23,33200.0,36.5279,36.5427,36.4908,36.5279,33200.0
2014-07-09 14:40:00,49.24,49.28,49.23,49.27,28700.0,36.5353,36.565,36.5279,36.5575,28700.0
2014-07-09 14:45:00,49.27,49.3,49.24,49.24,43300.0,36.5575,36.5798,36.5353,36.5353,43300.0
2014-07-09 14:50:00,49.24,49.27,49.23,49.27,22200.0,36.5353,36.5575,36.5279,36.5575,22200.0
2014-07-09 14:55:00,49.27,49.28,49.25,49.25,48000.0,36.5575,36.565,36.5427,36.5427,48000.0
2014-07-09 15:00:00,49.26,49.27,49.23,49.25,82600.0,36.5501,36.5575,36.5279,36.5427,82600.0
2014-07-09 15:05:00,49.25,49.26,49.24,49.26,57800.0,36.5427,36.5501,36.5353,36.5501,57800.0
2014-07-09 15:10:00,49.26,49.33,49.25,49.33,58700.0,36.5501,36.6021,36.5427,36.6021,58700.0
2014-07-09 15:15:00,49.33,49.33,49.25,49.26,55600.0,36.6021,36.6021,36.5427,36.5501,55600.0
2014-07-09 15:20:00,49.27,49.28,49.25,49.28,62700.0,36.5575,36.565,36.5427,36.565,62700.0
2014-07-09 15:25:00,49.28,49.3,49.26,49.29,39000.0,36.565,36.5798,36.5501,36.5724,39000.0
2014-07-09 15:30:00,49.29,49.31,49.25,49.3,58400.0,36.5724,36.5872,36.5427,36.5798,58400.0
2014-07-09 15:35:00,49.3,49.33,49.26,49.33,70600.0,36.5798,36.6021,36.5501,36.6021,70600.0
2014-07-09 15:40:00,49.33,49.41,49.32,49.39,138400.0,36.6021,36.6614,36.5946,36.6466,138400.0
2014-07-09 15:45:00,49.39,49.39,49.3,49.31,108200.0,36.6466,36.6466,36.5798,36.5872,108200.0
2014-07-09 15:50:00,49.3,49.3,49.24,49.26,229400.0,36.5798,36.5798,36.5353,36.5501,229400.0
2014-07-09 15:55:00,49.26,49.29,49.24,49.27,320100.0,36.5501,36.5724,36.5353,36.5575,320100.0
2014-07-10 09:30:00,48.69,48.79,48.54,48.57,164600.0,36.1272,36.2014,36.0159,36.0381,164600.0
2014-07-10 09:35:00,48.56,48.59,48.54,48.55,101200.0,36.0307,36.053,36.0159,36.0233,101200.0
2014-07-10 09:40:00,48.55,48.55,48.28,48.29,143800.0,36.0233,36.0233,35.823,35.8304,143800.0
2014-07-10 09:45:00,48.28,48.41,48.28,48.38,116400.0,35.823,35.9194,35.823,35.8972,116400.0
2014-07-10 09:50:00,48.38,48.44,48.36,48.41,67500.0,35.8972,35.9417,35.8823,35.9194,67500.0
2014-07-10 09:55:00,48.42,48.42,48.33,48.38,62900.0,35.9268,35.9268,35.8601,35.8972,62900.0
2014-07-10 10:00:00,48.39,48.47,48.37,48.44,68700.0,35.9046,35.9639,35.8897,35.9417,68700.0
2014-07-10 10:05:00,48.45,48.53,48.4,48.48,72800.0,35.9491,36.0085,35.912,35.9714,72800.0
2014-07-10 10:10:00,48.49,48.55,48.41,48.48,211600.0,35.9788,36.0233,35.9194,35.9714,211600.0
2014-07-10 10:15:00,48.48,48.5,48.45,48.47,66100.0,35.9714,35.9862,35.9491,35.9639,66100.0
2014-07-10 10:20:00,48.48,48.54,48.47,48.54,45200.0,35.9714,36.0159,35.9639,36.0159,45200.0
2014-07-10 10:25:00,48.54,48.54,48.47,48.5,34600.0,36.0159,36.0159,35.9639,35.9862,34600.0
2014-07-10 10:30:00,48.51,48.54,48.48,48.52,50400.0,35.9936,36.0159,35.9714,36.001,50400.0
2014-07-10 10:35:00,48.53,48.56,48.48,48.48,51500.0,36.0085,36.0307,35.9714,35.9714,51500.0
2014-07-10 10:40:00,48.49,48.53,48.49,48.5,34800.0,35.9788,36.0085,35.9788,35.9862,34800.0
2014-07-10 10:45:00,48.5,48.61,48.5,48.6,80800.0,35.9862,36.0678,35.9862,36.0604,80800.0
2014-07-10 10:50:00,48.61,48.67,48.61,48.65,72000.0,36.0678,36.1123,36.0678,36.0975,72000.0
2014-07-10 10:55:00,48.66,48.67,48.59,48.6,71700.0,36.1049,36.1123,36.053,36.0604,71700.0
2014-07-10 11:00:00,48.59,48.65,48.59,48.63,54900.0,36.053,36.0975,36.053,36.0827,54900.0
2014-07-10 11:05:00,48.63,48.63,48.58,48.63,35200.0,36.0827,36.0827,36.0456,36.0827,35200.0
2014-07-10 11:10:00,48.63,48.7,48.63,48.7,46300.0,36.0827,36.1346,36.0827,36.1346,46300.0
2014-07-10 11:15:00,48.7,48.7,48.65,48.66,20800.0,36.1346,36.1346,36.0975,36.1049,20800.0
2014-07-10 11:20:00,48.66,48.7,48.66,48.68,21500.0,36.1049,36.1346,36.1049,36.1198,21500.0
2014-07-10 11:25:00,48.69,48.69,48.65,48.66,14900.0,36.1272,36.1272,36.0975,36.1049,14900.0
2014-07-10 11:30:00,48.66,48.67,48.62,48.66,29300.0,36.1049,36.1123,36.0752,36.1049,29300.0
2014-07-10 11:35:00,48.66,48.74,48.66,48.73,45300.0,36.1049,36.1643,36.1049,36.1569,45300.0
2014-07-10 11:40:00,48.73,48.73,48.67,48.69,22400.0,36.1569,36.1569,36.1123,36.1272,22400.0
2014-07-10 11:45:00,48.68,48.72,48.68,48.7,26200.0,36.1198,36.1494,36.1198,36.1346,26200.0
2014-07-10 11:50:00,48.71,48.73,48.69,48.69,33400.0,36.142,36.1569,36.1272,36.1272,33400.0
2014-07-10 11:55:00,48.69,48.74,48.67,48.73,28800.0,36.1272,36.1643,36.1123,36.1569,28800.0
2014-07-10 12:00:00,48.73,48.73,48.69,48.7,23900.0,36.1569,36.1569,36.1272,36.1346,23900.0
2014-07-10 12:05:00,48.7,48.72,48.69,48.69,16200.0,36.1346,36.1494,36.1272,36.1272,16200.0
2014-07-10 12:10:00,48.71,48.73,48.69,48.72,16500.0,36.142,36.1569,36.1272,36.1494,16500.0
2014-07-10 12:15:00,48.72,48.8,48.72,48.78,19500.0,36.1494,36.2088,36.1494,36.194,19500.0
2014-07-10 12:20:00,48.79,48.88,48.79,48.87,30200.0,36.2014,36.2682,36.2014,36.2607,30200.0
2014-07-10 12:25:00,48.88,48.89,48.83,48.84,24000.0,36.2682,36.2756,36.2311,36.2385,24000.0
2014-07-10 12:30:00,48.84,48.87,48.83,48.84,19000.0,36.2385,36.2607,36.2311,36.2385,19000.0
2014-07-10 12:35:00,48.84,48.84,48.79,48.8,17800.0,36.2385,36.2385,36.2014,36.2088,17800.0
2014-07-10 12:40:00,48.8,48.83,48.8,48.83,25000.0,36.2088,36.2311,36.2088,36.2311,25000.0
2014-07-10 12:45:00,48.82,48.83,48.8,48.83,74000.0,36.2236,36.2311,36.2088,36.2311,74000.0
2014-07-10 12:50:00,48.82,48.95,48.8,48.94,98300.0,36.2236,36.3201,36.2088,36.3127,98300.0
2014-07-10 12:55:00,48.94,48.98,48.94,48.97,24700.0,36.3127,36.3424,36.3127,36.3349,24700.0
2014-07-10 13:00:00,48.96,48.97,48.94,48.94,30200.0,36.3275,36.3349,36.3127,36.3127,30200.0
2014-07-10 13:05:00,48.94,48.96,48.93,48.94,46900.0,36.3127,36.3275,36.3053,36.3127,46900.0
2014-07-10 13:10:00,48.94,48.95,48.92,48.92,9300.0,36.3127,36.3201,36.2978,36.2978,9300.0
2014-07-10 13:15:00,48.91,48.93,48.89,48.91,22800.0,36.2904,36.3053,36.2756,36.2904,22800.0
2014-07-10 13:20:00,48.92,49.09,48.91,49.04,50700.0,36.2978,36.424,36.2904,36.3869,50700.0
2014-07-10 13:25:00,49.04,49.06,48.96,48.98,23100.0,36.3869,36.4017,36.3275,36.3424,23100.0
2014-07-10 13:30:00,48.99,48.99,48.96,48.98,11700.0,36.3498,36.3498,36.3275,36.3424,11700.0
2014-07-10 13:35:00,48.99,49.0,48.95,48.98,16100.0,36.3498,36.3572,36.3201,36.3424,16100.0
2014-07-10 13:40:00,48.98,49.0,48.96,48.99,25900.0,36.3424,36.3572,36.3275,36.3498,25900.0
2014-07-10 13:45:00,48.99,49.0,48.97,48.97,24000.0,36.3498,36.3572,36.3349,36.3349,24000.0
2014-07-10 13:50:00,48.96,48.98,48.93,48.93,23700.0,36.3275,36.3424,36.3053,36.3053,23700.0
2014-07-10 13:55:00,48.93,48.98,48.91,48.97,76100.0,36.3053,36.3424,36.2904,36.3349,76100.0
2014-07-10 14:00:00,48.97,48.99,48.96,48.97,22900.0,36.3349,36.3498,36.3275,36.3349,22900.0
2014-07-10 14:05:00,48.98,48.99,48.97,48.99,40100.0,36.3424,36.3498,36.3349,36.3498,40100.0
2014-07-10 14:10:00,48.99,49.0,48.95,48.97,38000.0,36.3498,36.3572,36.3201,36.3349,38000.0
2014-07-10 14:15:00,48.96,48.99,48.92,48.92,27500.0,36.3275,36.3498,36.2978,36.2978,27500.0
2014-07-10 14:20:00,48.92,48.97,48.89,48.95,47400.0,36.2978,36.3349,36.2756,36.3201,47400.0
2014-07-10 14:25:00,48.95,48.98,48.94,48.98,19500.0,36.3201,36.3424,36.3127,36.3424,19500.0
2014-07-10 14:30:00,48.98,49.0,48.91,48.93,98300.0,36.3424,36.3572,36.2904,36.3053,98300.0
2014-07-10 14:35:00,48.94,48.98,48.94,48.97,292600.0,36.3127,36.3424,36.3127,36.3349,292600.0
2014-07-10 14:40:00,48.98,49.01,48.94,48.94,67300.0,36.3424,36.3646,36.3127,36.3127,67300.0
2014-07-10 14:45:00,48.95,49.0,48.95,48.99,42300.0,36.3201,36.3572,36.3201,36.3498,42300.0
2014-07-10 14:50:00,48.99,49.01,48.99,49.0,23100.0,36.3498,36.3646,36.3498,36.3572,23100.0
2014-07-10 14:55:00,48.99,49.0,48.91,48.92,27500.0,36.3498,36.3572,36.2904,36.2978,27500.0
2014-07-10 15:00:00,48.92,48.93,48.88,48.9,52600.0,36.2978,36.3053,36.2682,36.283,52600.0
2014-07-10 15:05:00,48.89,48.91,48.83,48.89,59200.0,36.2756,36.2904,36.2311,36.2756,59200.0
2014-07-10 15:10:00,48.89,48.9,48.87,48.9,24600.0,36.2756,36.283,36.2607,36.283,24600.0
2014-07-10 15:15:00,48.9,48.93,48.89,48.93,43600.0,36.283,36.3053,36.2756,36.3053,43600.0
2014-07-10 15:20:00,48.93,48.95,48.91,48.95,52000.0,36.3053,36.3201,36.2904,36.3201,52000.0
2014-07-10 15:25:00,48.95,48.99,48.95,48.98,61200.0,36.3201,36.3498,36.3201,36.3424,61200.0
2014-07-10 15:30:00,48.98,49.0,48.97,49.0,91500.0,36.3424,36.3572,36.3349,36.3572,91500.0
2014-07-10 15:35:00,49.0,49.02,48.99,49.0,46500.0,36.3572,36.372,36.3498,36.3572,46500.0
2014-07-10 15:40:00,48.99,49.07,48.97,49.07,87000.0,36.3498,36.4091,36.3349,36.4091,87000.0
2014-07-10 15:45:00,49.07,49.07,49.0,49.0,126200.0,36.4091,36.4091,36.3572,36.3572,126200.0
2014-07-10 15:50:00,49.01,49.02,48.96,49.01,134500.0,36.3646,36.372,36.3275,36.3646,134500.0
2014-07-10 15:55:00,49.0,49.01,48.97,48.99,196000.0,36.3572,36.3646,36.3349,36.3498,196000.0
2014-07-11 09:30:00,48.83,49.16,48.83,48.96,102200.0,36.2311,36.4759,36.2311,36.3275,102200.0
2014-07-11 09:35:00,48.94,48.97,48.85,48.94,27900.0,36.3127,36.3349,36.2459,36.3127,27900.0
2014-07-11 09:40:00,48.93,49.06,48.92,49.02,107500.0,36.3053,36.4017,36.2978,36.372,107500.0
2014-07-11 09:45:00,49.03,49.04,48.95,48.97,36300.0,36.3795,36.3869,36.3201,36.3349,36300.0
2014-07-11 09:50:00,48.97,49.03,48.91,48.92,28300.0,36.3349,36.3795,36.2904,36.2978,28300.0
2014-07-11 09:55:00,48.93,49.02,48.93,49.01,20000.0,36.3053,36.372,36.3053,36.3646,20000.0
2014-07-11 10:00:00,49.01,49.01,48.91,48.93,36000.0,36.3646,36.3646,36.2904,36.3053,36000.0
2014-07-11 10:05:00,48.93,49.01,48.93,49.01,93100.0,36.3053,36.3646,36.3053,36.3646,93100.0
2014-07-11 10:10:00,49.01,49.09,48.98,49.07,26300.0,36.3646,36.424,36.3424,36.4091,26300.0
2014-07-11 10:15:00,49.07,49.08,49.01,49.04,37800.0,36.4091,36.4166,36.3646,36.3869,37800.0
2014-07-11 10:20:00,49.04,49.05,49.01,49.01,29400.0,36.3869,36.3943,36.3646,36.3646,29400.0
2014-07-11 10:25:00,49.01,49.04,48.99,49.01,30600.0,36.3646,36.3869,36.3498,36.3646,30600.0
2014-07-11 10:30:00,49.01,49.02,48.95,48.95,39000.0,36.3646,36.372,36.3201,36.3201,39000.0
2014-07-11 10:35:00,48.95,48.96,48.9,48.92,35700.0,36.3201,36.3275,36.283,36.2978,35700.0
2014-07-11 10:40:00,48.93,48.94,48.91,48.94,24700.0,36.3053,36.3127,36.2904,36.3127,24700.0
2014-07-11 10:45:00,48.93,48.98,48.91,48.96,32200.0,36.3053,36.3424,36.2904,36.3275,32200.0
2014-07-11 10:50:00,48.96,49.02,48.95,49.02,55900.0,36.3275,36.372,36.3201,36.372,55900.0
2014-07-11 10:55:00,49.02,49.03,49.01,49.02,30600.0,36.372,36.3795,36.3646,36.372,30600.0
2014-07-11 11:00:00,49.02,49.08,49.02,49.08,60300.0,36.372,36.4166,36.372,36.4166,60300.0
2014-07-11 11:05:00,49.08,49.1,49.08,49.09,33500.0,36.4166,36.4314,36.4166,36.424,33500.0
2014-07-11 11:10:00,49.08,49.1,49.08,49.08,35600.0,36.4166,36.4314,36.4166,36.4166,35600.0
2014-07-11 11:15:00,49.08,49.09,49.05,49.05,24600.0,36.4166,36.424,36.3943,36.3943,24600.0
2014-07-11 11:20:00,49.05,49.06,49.03,49.04,31800.0,36.3943,36.4017,36.3795,36.3869,31800.0
2014-07-11 11:25:00,49.05,49.05,49.03,49.04,23000.0,36.3943,36.3943,36.3795,36.3869,23000.0
2014-07-11 11:30:00,49.05,49.09,49.05,49.08,36300.0,36.3943,36.424,36.3943,36.4166,36300.0
2014-07-11 11:35:00,49.08,49.08,49.04,49.07,19400.0,36.4166,36.4166,36.3869,36.4091,19400.0
2014-07-11 11:40:00,49.07,49.09,49.06,49.06,28500.0,36.4091,36.424,36.4017,36.4017,28500.0
2014-07-11 11:45:00,49.06,49.08,49.03,49.07,49000.0,36.4017,36.4166,36.3795,36.4091,49000.0
2014-07-11 11:50:00,49.06,49.08,49.03,49.08,26700.0,36.4017,36.4166,36.3795,36.4166,26700.0
2014-07-11 11:55:00,49.07,49.08,49.06,49.06,26800.0,36.4091,36.4166,36.4017,36.4017,26800.0
2014-07-11 12:00:00,49.06,49.09,49.06,49.09,49600.0,36.4017,36.424,36.4017,36.424,49600.0
2014-07-11 12:05:00,49.09,49.1,49.08,49.09,15100.0,36.424,36.4314,36.4166,36.424,15100.0
2014-07-11 12:10:00,49.09,49.11,49.09,49.11,45300.0,36.424,36.4388,36.424,36.4388,45300.0
2014-07-11 12:15:00,49.1,49.11,49.08,49.08,15700.0,36.4314,36.4388,36.4166,36.4166,15700.0
2014-07-11 12:20:00,49.08,49.11,49.08,49.1,23700.0,36.4166,36.4388,36.4166,36.4314,23700.0
2014-07-11 12:25:00,49.1,49.11,49.07,49.09,32900.0,36.4314,36.4388,36.4091,36.424,32900.0
2014-07-11 12:30:00,49.08,49.09,49.07,49.07,12000.0,36.4166,36.424,36.4091,36.4091,12000.0
2014-07-11 12:35:00,49.07,49.11,49.06,49.09,21700.0,36.4091,36.4388,36.4017,36.424,21700.0
2014-07-11 12:40:00,49.09,49.1,49.07,49.07,19600.0,36.424,36.4314,36.4091,36.4091,19600.0
2014-07-11 12:45:00,49.06,49.07,49.03,49.03,11000.0,36.4017,36.4091,36.3795,36.3795,11000.0
2014-07-11 12:50:00,49.03,49.06,49.01,49.06,23300.0,36.3795,36.4017,36.3646,36.4017,23300.0
2014-07-11 12:55:00,49.06,49.11,49.06,49.1,55700.0,36.4017,36.4388,36.4017,36.4314,55700.0
2014-07-11 13:00:00,49.09,49.13,49.09,49.11,14200.0,36.424,36.4537,36.424,36.4388,14200.0
2014-07-11 13:05:00,49.12,49.13,49.11,49.13,4800.0,36.4462,36.4537,36.4388,36.4537,4800.0
2014-07-11 13:10:00,49.13,49.15,49.09,49.09,56400.0,36.4537,36.4685,36.424,36.424,56400.0
2014-07-11 13:15:00,49.1,49.16,49.1,49.13,33500.0,36.4314,36.4759,36.4314,36.4537,33500.0
2014-07-11 13:20:00,49.13,49.16,49.12,49.14,22400.0,36.4537,36.4759,36.4462,36.4611,22400.0
2014-07-11 13:25:00,49.13,49.15,49.11,49.13,52500.0,36.4537,36.4685,36.4388,36.4537,52500.0
2014-07-11 13:30:00,49.12,49.15,49.11,49.15,27200.0,36.4462,36.4685,36.4388,36.4685,27200.0
2014-07-11 13:35:00,49.16,49.17,49.13,49.13,9500.0,36.4759,36.4833,36.4537,36.4537,9500.0
2014-07-11 13:40:00,49.14,49.16,49.13,49.14,36500.0,36.4611,36.4759,36.4537,36.4611,36500.0
2014-07-11 13:45:00,49.13,49.14,49.12,49.12,20700.0,36.4537,36.4611,36.4462,36.4462,20700.0
2014-07-11 13:50:00,49.12,49.13,49.12,49.12,19100.0,36.4462,36.4537,36.4462,36.4462,19100.0
2014-07-11 13:55:00,49.12,49.13,49.12,49.12,21800.0,36.4462,36.4537,36.4462,36.4462,21800.0
2014-07-11 14:00:00,49.13,49.13,49.12,49.13,5400.0,36.4537,36.4537,36.4462,36.4537,5400.0
2014-07-11 14:05:00,49.13,49.19,49.12,49.14,93500.0,36.4537,36.4982,36.4462,36.4611,93500.0
2014-07-11 14:10:00,49.15,49.17,49.13,49.17,93500.0,36.4685,36.4833,36.4537,36.4833,93500.0
2014-07-11 14:15:00,49.18,49.18,49.13,49.13,38700.0,36.4908,36.4908,36.4537,36.4537,38700.0
2014-07-11 14:20:00,49.13,49.14,49.11,49.13,33800.0,36.4537,36.4611,36.4388,36.4537,33800.0
2014-07-11 14:25:00,49.13,49.19,49.13,49.15,77500.0,36.4537,36.4982,36.4537,36.4685,77500.0
2014-07-11 14:30:00,49.15,49.15,49.13,49.15,28700.0,36.4685,36.4685,36.4537,36.4685,28700.0
2014-07-11 14:35:00,49.16,49.16,49.15,49.15,7000.0,36.4759,36.4759,36.4685,36.4685,7000.0
2014-07-11 14:40:00,49.15,49.16,49.13,49.14,10500.0,36.4685,36.4759,36.4537,36.4611,10500.0
2014-07-11 14:45:00,49.14,49.14,49.12,49.12,8700.0,36.4611,36.4611,36.4462,36.4462,8700.0
2014-07-11 14:50:00,49.12,49.13,49.11,49.13,41900.0,36.4462,36.4537,36.4388,36.4537,41900.0
2014-07-11 14:55:00,49.13,49.13,49.11,49.12,65000.0,36.4537,36.4537,36.4388,36.4462,65000.0
2014-07-11 15:00:00,49.12,49.16,49.11,49.16,51300.0,36.4462,36.4759,36.4388,36.4759,51300.0
2014-07-11 15:05:00,49.16,49.19,49.16,49.19,37800.0,36.4759,36.4982,36.4759,36.4982,37800.0
2014-07-11 15:10:00,49.19,49.19,49.15,49.15,30800.0,36.4982,36.4982,36.4685,36.4685,30800.0
2014-07-11 15:15:00,49.16,49.2,49.16,49.2,42300.0,36.4759,36.5056,36.4759,36.5056,42300.0
2014-07-11 15:20:00,49.2,49.2,49.19,49.2,14700.0,36.5056,36.5056,36.4982,36.5056,14700.0
2014-07-11 15:25:00,49.2,49.23,49.19,49.22,103600.0,36.5056,36.5279,36.4982,36.5204,103600.0
2014-07-11 15:30:00,49.22,49.23,49.21,49.22,22700.0,36.5204,36.5279,36.513,36.5204,22700.0
2014-07-11 15:35:00,49.22,49.27,49.21,49.24,76300.0,36.5204,36.5575,36.513,36.5353,76300.0
2014-07-11 15:40:00,49.24,49.24,49.19,49.21,71800.0,36.5353,36.5353,36.4982,36.513,71800.0
2014-07-11 15:45:00,49.2,49.22,49.19,49.22,104900.0,36.5056,36.5204,36.4982,36.5204,104900.0
2014-07-11 15:50:00,49.22,49.24,49.21,49.23,137200.0,36.5204,36.5353,36.513,36.5279,137200.0
2014-07-11 15:55:00,49.22,49.29,49.19,49.29,543300.0,36.5204,36.5724,36.4982,36.5724,543300.0
2014-07-14 09:30:00,49.44,49.53,49.27,49.31,115600.0,36.6837,36.7504,36.5575,36.5872,115600.0
2014-07-14 09:35:00,49.31,49.33,49.23,49.3,35000.0,36.5872,36.6021,36.5279,36.5798,35000.0
2014-07-14 09:40:00,49.3,49.31,49.24,49.25,42000.0,36.5798,36.5872,36.5353,36.5427,42000.0
2014-07-14 09:45:00,49.25,49.34,49.25,49.29,48100.0,36.5427,36.6095,36.5427,36.5724,48100.0
2014-07-14 09:50:00,49.29,49.4,49.29,49.39,29100.0,36.5724,36.654,36.5724,36.6466,29100.0
2014-07-14 09:55:00,49.4,49.42,49.25,49.34,38200.0,36.654,36.6688,36.5427,36.6095,38200.0
2014-07-14 10:00:00,49.34,49.35,49.3,49.35,38700.0,36.6095,36.6169,36.5798,36.6169,38700.0
2014-07-14 10:05:00,49.36,49.37,49.29,49.29,42700.0,36.6243,36.6317,36.5724,36.5724,42700.0
2014-07-14 10:10:00,49.3,49.32,49.27,49.27,54100.0,36.5798,36.5946,36.5575,36.5575,54100.0
2014-07-14 10:15:00,49.27,49.27,49.11,49.12,80300.0,36.5575,36.5575,36.4388,36.4462,80300.0
2014-07-14 10:20:00,49.11,49.23,49.11,49.21,34200.0,36.4388,36.5279,36.4388,36.513,34200.0
2014-07-14 10:25:00,49.21,49.22,49.17,49.17,28700.0,36.513,36.5204,36.4833,36.4833,28700.0
2014-07-14 10:30:00,49.17,49.23,49.16,49.23,30800.0,36.4833,36.5279,36.4759,36.5279,30800.0
2014-07-14 10:35:00,49.23,49.26,49.23,49.25,34200.0,36.5279,36.5501,36.5279,36.5427,34200.0
2014-07-14 10:40:00,49.25,49.26,49.22,49.22,26600.0,36.5427,36.5501,36.5204,36.5204,26600.0
2014-07-14 10:45:00,49.22,49.3,49.22,49.29,32100.0,36.5204,36.5798,36.5204,36.5724,32100.0
2014-07-14 10:50:00,49.29,49.3,49.26,49.29,37500.0,36.5724,36.5798,36.5501,36.5724,37500.0
2014-07-14 10:55:00,49.28,49.3,49.26,49.28,44000.0,36.565,36.5798,36.5501,36.565,44000.0
2014-07-14 11:00:00,49.28,49.3,49.27,49.28,32400.0,36.565,36.5798,36.5575,36.565,32400.0
2014-07-14 11:05:00,49.28,49.28,49.26,49.27,20400.0,36.565,36.565,36.5501,36.5575,20400.0
2014-07-14 11:10:00,49.27,49.31,49.27,49.31,30900.0,36.5575,36.5872,36.5575,36.5872,30900.0
2014-07-14 11:15:00,49.3,49.32,49.26,49.26,33100.0,36.5798,36.5946,36.5501,36.5501,33100.0
2014-07-14 11:20:00,49.26,49.28,49.25,49.25,20100.0,36.5501,36.565,36.5427,36.5427,20100.0
2014-07-14 11:25:00,49.25,49.25,49.22,49.22,38000.0,36.5427,36.5427,36.5204,36.5204,38000.0
2014-07-14 11:30:00,49.22,49.24,49.21,49.23,21600.0,36.5204,36.5353,36.513,36.5279,21600.0
2014-07-14 11:35:00,49.23,49.23,49.15,49.15,22300.0,36.5279,36.5279,36.4685,36.4685,22300.0
2014-07-14 11:40:00,49.16,49.2,49.15,49.19,216300.0,36.4759,36.5056,36.4685,36.4982,216300.0
2014-07-14 11:45:00,49.19,49.19,49.17,49.18,13000.0,36.4982,36.4982,36.4833,36.4908,13000.0
2014-07-14 11:50:00,49.17,49.18,49.14,49.14,17800.0,36.4833,36.4908,36.4611,36.4611,17800.0
2014-07-14 11:55:00,49.15,49.16,49.13,49.13,32200.0,36.4685,36.4759,36.4537,36.4537,32200.0
2014-07-14 12:00:00,49.14,49.14,49.09,49.11,62200.0,36.4611,36.4611,36.424,36.4388,62200.0
2014-07-14 12:05:00,49.11,49.11,49.08,49.09,54000.0,36.4388,36.4388,36.4166,36.424,54000.0
2014-07-14 12:10:00,49.09,49.13,49.08,49.08,55600.0,36.424,36.4537,36.4166,36.4166,55600.0
2014-07-14 12:15:00,49.09,49.1,49.08,49.08,18800.0,36.424,36.4314,36.4166,36.4166,18800.0
2014-07-14 12:20:00,49.08,49.09,49.08,49.09,7600.0,36.4166,36.424,36.4166,36.424,7600.0
2014-07-14 12:25:00,49.08,49.09,49.02,49.03,38200.0,36.4166,36.424,36.372,36.3795,38200.0
2014-07-14 12:30:00,49.03,49.06,49.01,49.01,82800.0,36.3795,36.4017,36.3646,36.3646,82800.0
2014-07-14 12:35:00,49.02,49.02,48.95,48.95,26700.0,36.372,36.372,36.3201,36.3201,26700.0
2014-07-14 12:40:00,48.96,49.0,48.96,48.99,20700.0,36.3275,36.3572,36.3275,36.3498,20700.0
2014-07-14 12:45:00,48.98,49.0,48.94,48.95,45900.0,36.3424,36.3572,36.3127,36.3201,45900.0
2014-07-14 12:50:00,48.95,48.96,48.94,48.95,31600.0,36.3201,36.3275,36.3127,36.3201,31600.0
2014-07-14 12:55:00,48.95,48.95,48.93,48.93,116900.0,36.3201,36.3201,36.3053,36.3053,116900.0
2014-07-14 13:00:00,48.94,48.94,48.91,48.91,29300.0,36.3127,36.3127,36.2904,36.2904,29300.0
2014-07-14 13:05:00,48.91,48.96,48.91,48.96,43100.0,36.2904,36.3275,36.2904,36.3275,43100.0
2014-07-14 13:10:00,48.95,48.95,48.94,48.94,25000.0,36.3201,36.3201,36.3127,36.3127,25000.0
2014-07-14 13:15:00,48.95,48.98,48.95,48.98,16600.0,36.3201,36.3424,36.3201,36.3424,16600.0
2014-07-14 13:20:00,48.98,48.99,48.97,48.99,40900.0,36.3424,36.3498,36.3349,36.3498,40900.0
2014-07-14 13:25:00,48.99,48.99,48.98,48.99,60500.0,36.3498,36.3498,36.3424,36.3498,60500.0
2014-07-14 13:30:00,48.99,49.01,48.98,49.01,26300.0,36.3498,36.3646,36.3424,36.3646,26300.0
2014-07-14 13:35:00,49.01,49.01,48.97,48.97,24300.0,36.3646,36.3646,36.3349,36.3349,24300.0
2014-07-14 13:40:00,48.97,48.98,48.97,48.98,32600.0,36.3349,36.3424,36.3349,36.3424,32600.0
2014-07-14 13:45:00,48.97,48.98,48.96,48.97,28900.0,36.3349,36.3424,36.3275,36.3349,28900.0
2014-07-14 13:50:00,48.97,49.01,48.96,49.0,25600.0,36.3349,36.3646,36.3275,36.3572,25600.0
2014-07-14 13:55:00,49.0,49.01,48.98,49.0,22100.0,36.3572,36.3646,36.3424,36.3572,22100.0
2014-07-14 14:00:00,49.01,49.01,48.99,49.0,22900.0,36.3646,36.3646,36.3498,36.3572,22900.0
2014-07-14 14:05:00,49.0,49.01,48.98,49.0,34300.0,36.3572,36.3646,36.3424,36.3572,34300.0
2014-07-14 14:10:00,48.99,49.0,48.96,48.96,42600.0,36.3498,36.3572,36.3275,36.3275,42600.0
2014-07-14 14:15:00,48.97,48.97,48.96,48.97,20800.0,36.3349,36.3349,36.3275,36.3349,20800.0
2014-07-14 14:20:00,48.96,48.96,48.94,48.94,27800.0,36.3275,36.3275,36.3127,36.3127,27800.0
2014-07-14 14:25:00,48.94,48.94,48.92,48.93,47700.0,36.3127,36.3127,36.2978,36.3053,47700.0
2014-07-14 14:30:00,48.93,48.93,48.92,48.92,8200.0,36.3053,36.3053,36.2978,36.2978,8200.0
2014-07-14 14:35:00,48.93,48.93,48.92,48.92,49600.0,36.3053,36.3053,36.2978,36.2978,49600.0
2014-07-14 14:40:00,48.93,48.93,48.92,48.93,10900.0,36.3053,36.3053,36.2978,36.3053,10900.0
2014-07-14 14:45:00,48.92,48.93,48.89,48.89,80300.0,36.2978,36.3053,36.2756,36.2756,80300.0
2014-07-14 14:50:00,48.9,48.91,48.87,48.89,102600.0,36.283,36.2904,36.2607,36.2756,102600.0
2014-07-14 14:55:00,48.89,48.91,48.88,48.89,164300.0,36.2756,36.2904,36.2682,36.2756,164300.0
2014-07-14 15:00:00,48.89,48.89,48.86,48.87,127300.0,36.2756,36.2756,36.2533,36.2607,127300.0
2014-07-14 15:05:00,48.88,48.89,48.86,48.89,77500.0,36.2682,36.2756,36.2533,36.2756,77500.0
2014-07-14 15:10:00,48.89,48.91,48.87,48.87,70300.0,36.2756,36.2904,36.2607,36.2607,70300.0
2014-07-14 15:15:00,48.87,48.91,48.87,48.91,58900.0,36.2607,36.2904,36.2607,36.2904,58900.0
2014-07-14 15:20:00,48.91,48.96,48.9,48.96,48400.0,36.2904,36.3275,36.283,36.3275,48400.0
2014-07-14 15:25:00,48.96,48.96,48.95,48.96,33500.0,36.3275,36.3275,36.3201,36.3275,33500.0
2014-07-14 15:30:00,48.96,48.96,48.91,48.91,80900.0,36.3275,36.3275,36.2904,36.2904,80900.0
2014-07-14 15:35:00,48.91,48.93,48.91,48.91,89600.0,36.2904,36.3053,36.2904,36.2904,89600.0
2014-07-14 15:40:00,48.91,48.95,48.89,48.9,116100.0,36.2904,36.3201,36.2756,36.283,116100.0
2014-07-14 15:45:00,48.89,48.9,48.88,48.88,74100.0,36.2756,36.283,36.2682,36.2682,74100.0
2014-07-14 15:50:00,48.89,48.91,48.88,48.88,207100.0,36.2756,36.2904,36.2682,36.2682,207100.0
2014-07-14 15:55:00,48.89,48.94,48.87,48.92,457100.0,36.2756,36.3127,36.2607,36.2978,457100.0
2014-07-15 09:30:00,48.97,48.98,48.8,48.92,85000.0,36.3349,36.3424,36.2088,36.2978,85000.0
2014-07-15 09:35:00,48.93,49.04,48.93,49.02,40900.0,36.3053,36.3869,36.3053,36.372,40900.0
2014-07-15 09:40:00,49.04,49.05,49.03,49.04,78700.0,36.3869,36.3943,36.3795,36.3869,78700.0
2014-07-15 09:45:00,49.04,49.05,49.01,49.03,52800.0,36.3869,36.3943,36.3646,36.3795,52800.0
2014-07-15 09:50:00,49.04,49.05,49.01,49.02,43300.0,36.3869,36.3943,36.3646,36.372,43300.0
2014-07-15 09:55:00,49.01,49.04,48.96,48.97,41300.0,36.3646,36.3869,36.3275,36.3349,41300.0
2014-07-15 10:00:00,48.97,49.12,48.97,49.02,105600.0,36.3349,36.4462,36.3349,36.372,105600.0
2014-07-15 10:05:00,49.01,49.04,49.0,49.03,34100.0,36.3646,36.3869,36.3572,36.3795,34100.0
2014-07-15 10:10:00,49.03,49.09,48.87,48.88,44700.0,36.3795,36.424,36.2607,36.2682,44700.0
2014-07-15 10:15:00,48.87,48.9,48.83,48.83,72100.0,36.2607,36.283,36.2311,36.2311,72100.0
2014-07-15 10:20:00,48.83,48.92,48.83,48.89,29000.0,36.2311,36.2978,36.2311,36.2756,29000.0
2014-07-15 10:25:00,48.89,49.04,48.89,49.02,86100.0,36.2756,36.3869,36.2756,36.372,86100.0
2014-07-15 10:30:00,49.01,49.02,48.94,48.94,46600.0,36.3646,36.372,36.3127,36.3127,46600.0
2014-07-15 10:35:00,48.94,49.02,48.89,48.89,66800.0,36.3127,36.372,36.2756,36.2756,66800.0
2014-07-15 10:40:00,48.88,48.88,48.79,48.84,65200.0,36.2682,36.2682,36.2014,36.2385,65200.0
2014-07-15 10:45:00,48.83,48.84,48.7,48.71,51400.0,36.2311,36.2385,36.1346,36.142,51400.0
2014-07-15 10:50:00,48.71,48.84,48.69,48.84,46200.0,36.142,36.2385,36.1272,36.2385,46200.0
2014-07-15 10:55:00,48.84,48.86,48.8,48.82,52800.0,36.2385,36.2533,36.2088,36.2236,52800.0
2014-07-15 11:00:00,48.82,48.82,48.71,48.75,60600.0,36.2236,36.2236,36.142,36.1717,60600.0
2014-07-15 11:05:00,48.74,48.77,48.74,48.75,24600.0,36.1643,36.1865,36.1643,36.1717,24600.0
2014-07-15 11:10:00,48.75,48.85,48.75,48.83,21500.0,36.1717,36.2459,36.1717,36.2311,21500.0
2014-07-15 11:15:00,48.83,48.87,48.81,48.86,32800.0,36.2311,36.2607,36.2162,36.2533,32800.0
2014-07-15 11:20:00,48.85,48.85,48.81,48.85,20300.0,36.2459,36.2459,36.2162,36.2459,20300.0
2014-07-15 11:25:00,48.84,48.84,48.8,48.8,22300.0,36.2385,36.2385,36.2088,36.2088,22300.0
2014-07-15 11:30:00,48.8,48.8,48.73,48.76,43100.0,36.2088,36.2088,36.1569,36.1791,43100.0
2014-07-15 11:35:00,48.76,48.77,48.73,48.76,68300.0,36.1791,36.1865,36.1569,36.1791,68300.0
2014-07-15 11:40:00,48.77,48.77,48.73,48.76,39800.0,36.1865,36.1865,36.1569,36.1791,39800.0
2014-07-15 11:45:00,48.75,48.75,48.62,48.69,95900.0,36.1717,36.1717,36.0752,36.1272,95900.0
2014-07-15 11:50:00,48.69,48.71,48.68,48.68,21900.0,36.1272,36.142,36.1198,36.1198,21900.0
2014-07-15 11:55:00,48.68,48.68,48.45,48.46,83600.0,36.1198,36.1198,35.9491,35.9565,83600.0
2014-07-15 12:00:00,48.47,48.52,48.42,48.44,56600.0,35.9639,36.001,35.9268,35.9417,56600.0
2014-07-15 12:05:00,48.44,48.57,48.43,48.55,44700.0,35.9417,36.0381,35.9343,36.0233,44700.0
2014-07-15 12:10:00,48.55,48.59,48.53,48.54,19100.0,36.0233,36.053,36.0085,36.0159,19100.0
2014-07-15 12:15:00,48.54,48.59,48.51,48.57,32300.0,36.0159,36.053,35.9936,36.0381,32300.0
2014-07-15 12:20:00,48.57,48.58,48.53,48.56,30100.0,36.0381,36.0456,36.0085,36.0307,30100.0
2014-07-15 12:25:00,48.56,48.63,48.54,48.61,21300.0,36.0307,36.0827,36.0159,36.0678,21300.0
2014-07-15 12:30:00,48.61,48.63,48.6,48.63,19000.0,36.0678,36.0827,36.0604,36.0827,19000.0
2014-07-15 12:35:00,48.64,48.7,48.62,48.7,25800.0,36.0901,36.1346,36.0752,36.1346,25800.0
2014-07-15 12:40:00,48.7,48.74,48.69,48.74,37900.0,36.1346,36.1643,36.1272,36.1643,37900.0
2014-07-15 12:45:00,48.74,48.74,48.71,48.74,18800.0,36.1643,36.1643,36.142,36.1643,18800.0
2014-07-15 12:50:00,48.75,48.75,48.68,48.7,27900.0,36.1717,36.1717,36.1198,36.1346,27900.0
2014-07-15 12:55:00,48.7,48.71,48.67,48.68,34200.0,36.1346,36.142,36.1123,36.1198,34200.0
2014-07-15 13:00:00,48.67,48.72,48.67,48.7,19700.0,36.1123,36.1494,36.1123,36.1346,19700.0
2014-07-15 13:05:00,48.7,48.75,48.67,48.75,26900.0,36.1346,36.1717,36.1123,36.1717,26900.0
2014-07-15 13:10:00,48.74,48.8,48.73,48.79,29000.0,36.1643,36.2088,36.1569,36.2014,29000.0
2014-07-15 13:15:00,48.8,48.87,48.8,48.85,24200.0,36.2088,36.2607,36.2088,36.2459,24200.0
2014-07-15 13:20:00,48.85,48.87,48.78,48.8,27200.0,36.2459,36.2607,36.194,36.2088,27200.0
2014-07-15 13:25:00,48.8,48.82,48.67,48.75,155400.0,36.2088,36.2236,36.1123,36.1717,155400.0
2014-07-15 13:30:00,48.75,48.76,48.72,48.73,42700.0,36.1717,36.1791,36.1494,36.1569,42700.0
2014-07-15 13:35:00,48.73,48.75,48.69,48.7,73100.0,36.1569,36.1717,36.1272,36.1346,73100.0
2014-07-15 13:40:00,48.7,48.7,48.66,48.66,44400.0,36.1346,36.1346,36.1049,36.1049,44400.0
2014-07-15 13:45:00,48.66,48.69,48.64,48.66,30700.0,36.1049,36.1272,36.0901,36.1049,30700.0
2014-07-15 13:50:00,48.67,48.71,48.62,48.62,37000.0,36.1123,36.142,36.0752,36.0752,37000.0
2014-07-15 13:55:00,48.62,48.65,48.61,48.64,41900.0,36.0752,36.0975,36.0678,36.0901,41900.0
2014-07-15 14:00:00,48.65,48.67,48.64,48.64,44000.0,36.0975,36.1123,36.0901,36.0901,44000.0
2014-07-15 14:05:00,48.65,48.66,48.63,48.66,46500.0,36.0975,36.1049,36.0827,36.1049,46500.0
2014-07-15 14:10:00,48.66,48.69,48.65,48.68,31500.0,36.1049,36.1272,36.0975,36.1198,31500.0
2014-07-15 14:15:00,48.67,48.7,48.67,48.7,71200.0,36.1123,36.1346,36.1123,36.1346,71200.0
2014-07-15 14:20:00,48.7,48.72,48.69,48.72,41900.0,36.1346,36.1494,36.1272,36.1494,41900.0
2014-07-15 14:25:00,48.72,48.72,48.68,48.68,57600.0,36.1494,36.1494,36.1198,36.1198,57600.0
2014-07-15 14:30:00,48.69,48.69,48.63,48.64,40500.0,36.1272,36.1272,36.0827,36.0901,40500.0
2014-07-15 14:35:00,48.65,48.66,48.64,48.65,66400.0,36.0975,36.1049,36.0901,36.0975,66400.0
2014-07-15 14:40:00,48.64,48.66,48.64,48.65,23400.0,36.0901,36.1049,36.0901,36.0975,23400.0
2014-07-15 14:45:00,48.66,48.67,48.64,48.67,37300.0,36.1049,36.1123,36.0901,36.1123,37300.0
2014-07-15 14:50:00,48.67,48.68,48.61,48.61,43700.0,36.1123,36.1198,36.0678,36.0678,43700.0
2014-07-15 14:55:00,48.62,48.65,48.62,48.64,39500.0,36.0752,36.0975,36.0752,36.0901,39500.0
2014-07-15 15:00:00,48.65,48.65,48.61,48.63,61300.0,36.0975,36.0975,36.0678,36.0827,61300.0
2014-07-15 15:05:00,48.64,48.64,48.52,48.52,84300.0,36.0901,36.0901,36.001,36.001,84300.0
2014-07-15 15:10:00,48.52,48.63,48.51,48.63,59000.0,36.001,36.0827,35.9936,36.0827,59000.0
2014-07-15 15:15:00,48.63,48.66,48.62,48.62,49900.0,36.0827,36.1049,36.0752,36.0752,49900.0
2014-07-15 15:20:00,48.63,48.65,48.62,48.63,51200.0,36.0827,36.0975,36.0752,36.0827,51200.0
2014-07-15 15:25:00,48.63,48.69,48.63,48.67,67000.0,36.0827,36.1272,36.0827,36.1123,67000.0
2014-07-15 15:30:00,48.68,48.68,48.63,48.63,53300.0,36.1198,36.1198,36.0827,36.0827,53300.0
2014-07-15 15:35:00,48.62,48.66,48.62,48.65,52400.0,36.0752,36.1049,36.0752,36.0975,52400.0
2014-07-15 15:40:00,48.65,48.67,48.64,48.64,80700.0,36.0975,36.1123,36.0901,36.0901,80700.0
2014-07-15 15:45:00,48.63,48.63,48.59,48.61,106300.0,36.0827,36.0827,36.053,36.0678,106300.0
2014-07-15 15:50:00,48.61,48.61,48.58,48.58,112300.0,36.0678,36.0678,36.0456,36.0456,112300.0
2014-07-15 15:55:00,48.59,48.67,48.58,48.66,277500.0,36.053,36.1123,36.0456,36.1049,277500.0
2014-07-16 09:30:00,49.0,49.1,48.81,48.99,255600.0,36.3572,36.4314,36.2162,36.3498,255600.0
2014-07-16 09:35:00,48.99,49.15,48.98,49.15,268100.0,36.3498,36.4685,36.3424,36.4685,268100.0
2014-07-16 09:40:00,49.16,49.19,49.14,49.18,39700.0,36.4759,36.4982,36.4611,36.4908,39700.0
2014-07-16 09:45:00,49.17,49.2,49.12,49.12,49900.0,36.4833,36.5056,36.4462,36.4462,49900.0
2014-07-16 09:50:00,49.13,49.17,49.09,49.12,86300.0,36.4537,36.4833,36.424,36.4462,86300.0
2014-07-16 09:55:00,49.12,49.13,49.05,49.07,131100.0,36.4462,36.4537,36.3943,36.4091,131100.0
2014-07-16 10:00:00,49.07,49.13,49.04,49.04,61500.0,36.4091,36.4537,36.3869,36.3869,61500.0
2014-07-16 10:05:00,49.04,49.12,49.02,49.1,43700.0,36.3869,36.4462,36.372,36.4314,43700.0
2014-07-16 10:10:00,49.09,49.13,49.09,49.1,55400.0,36.424,36.4537,36.424,36.4314,55400.0
2014-07-16 10:15:00,49.09,49.1,49.05,49.08,42900.0,36.424,36.4314,36.3943,36.4166,42900.0
2014-07-16 10:20:00,49.07,49.1,48.98,49.01,48500.0,36.4091,36.4314,36.3424,36.3646,48500.0
2014-07-16 10:25:00,49.02,49.1,49.02,49.1,139400.0,36.372,36.4314,36.372,36.4314,139400.0
2014-07-16 10:30:00,49.1,49.13,49.09,49.09,48400.0,36.4314,36.4537,36.424,36.424,48400.0
2014-07-16 10:35:00,49.09,49.09,49.03,49.03,34800.0,36.424,36.424,36.3795,36.3795,34800.0
2014-07-16 10:40:00,49.03,49.07,49.03,49.07,37300.0,36.3795,36.4091,36.3795,36.4091,37300.0
2014-07-16 10:45:00,49.07,49.07,48.97,48.99,41300.0,36.4091,36.4091,36.3349,36.3498,41300.0
2014-07-16 10:50:00,48.98,49.0,48.96,48.98,28600.0,36.3424,36.3572,36.3275,36.3424,28600.0
2014-07-16 10:55:00,48.99,49.04,48.97,48.99,29600.0,36.3498,36.3869,36.3349,36.3498,29600.0
2014-07-16 11:00:00,48.98,49.03,48.97,49.01,18900.0,36.3424,36.3795,36.3349,36.3646,18900.0
2014-07-16 11:05:00,49.01,49.05,49.0,49.03,28100.0,36.3646,36.3943,36.3572,36.3795,28100.0
2014-07-16 11:10:00,49.02,49.05,49.0,49.0,30400.0,36.372,36.3943,36.3572,36.3572,30400.0
2014-07-16 11:15:00,49.0,49.02,48.98,49.0,36100.0,36.3572,36.372,36.3424,36.3572,36100.0
2014-07-16 11:20:00,49.0,49.0,48.91,48.93,72200.0,36.3572,36.3572,36.2904,36.3053,72200.0
2014-07-16 11:25:00,48.93,48.99,48.93,48.97,27300.0,36.3053,36.3498,36.3053,36.3349,27300.0
2014-07-16 11:30:00,48.97,48.99,48.95,48.96,37300.0,36.3349,36.3498,36.3201,36.3275,37300.0
2014-07-16 11:35:00,48.96,48.96,48.9,48.9,36700.0,36.3275,36.3275,36.283,36.283,36700.0
2014-07-16 11:40:00,48.9,48.97,48.9,48.97,36000.0,36.283,36.3349,36.283,36.3349,36000.0
2014-07-16 11:45:00,48.97,48.99,48.95,48.98,94700.0,36.3349,36.3498,36.3201,36.3424,94700.0
2014-07-16 11:50:00,48.98,48.99,48.97,48.98,24100.0,36.3424,36.3498,36.3349,36.3424,24100.0
2014-07-16 11:55:00,48.98,48.98,48.94,48.97,23400.0,36.3424,36.3424,36.3127,36.3349,23400.0
2014-07-16 12:00:00,48.98,48.98,48.94,48.94,22100.0,36.3424,36.3424,36.3127,36.3127,22100.0
2014-07-16 12:05:00,48.94,48.96,48.92,48.94,143200.0,36.3127,36.3275,36.2978,36.3127,143200.0
2014-07-16 12:10:00,48.94,48.97,48.93,48.97,36900.0,36.3127,36.3349,36.3053,36.3349,36900.0
2014-07-16 12:15:00,48.96,49.0,48.96,49.0,24000.0,36.3275,36.3572,36.3275,36.3572,24000.0
2014-07-16 12:20:00,48.99,49.01,48.99,48.99,19700.0,36.3498,36.3646,36.3498,36.3498,19700.0
2014-07-16 12:25:00,49.0,49.0,48.99,48.99,11900.0,36.3572,36.3572,36.3498,36.3498,11900.0
2014-07-16 12:30:00,49.0,49.03,48.99,49.02,30700.0,36.3572,36.3795,36.3498,36.372,30700.0
2014-07-16 12:35:00,49.03,49.04,49.02,49.02,22200.0,36.3795,36.3869,36.372,36.372,22200.0
2014-07-16 12:40:00,49.03,49.04,49.02,49.03,18100.0,36.3795,36.3869,36.372,36.3795,18100.0
2014-07-16 12:45:00,49.03,49.03,48.95,48.96,50800.0,36.3795,36.3795,36.3201,36.3275,50800.0
2014-07-16 12:50:00,48.96,48.98,48.95,48.97,22300.0,36.3275,36.3424,36.3201,36.3349,22300.0
2014-07-16 12:55:00,48.97,49.01,48.97,48.97,30800.0,36.3349,36.3646,36.3349,36.3349,30800.0
2014-07-16 13:00:00,48.98,49.01,48.97,49.01,14600.0,36.3424,36.3646,36.3349,36.3646,14600.0
2014-07-16 13:05:00,49.01,49.01,48.98,48.99,12700.0,36.3646,36.3646,36.3424,36.3498,12700.0
2014-07-16 13:10:00,48.98,49.04,48.98,49.03,20400.0,36.3424,36.3869,36.3424,36.3795,20400.0
2014-07-16 13:15:00,49.03,49.05,49.03,49.05,9700.0,36.3795,36.3943,36.3795,36.3943,9700.0
2014-07-16 13:20:00,49.05,49.07,49.03,49.06,35700.0,36.3943,36.4091,36.3795,36.4017,35700.0
2014-07-16 13:25:00,49.06,49.06,49.04,49.05,61600.0,36.4017,36.4017,36.3869,36.3943,61600.0
2014-07-16 13:30:00,49.06,49.08,49.05,49.07,35400.0,36.4017,36.4166,36.3943,36.4091,35400.0
2014-07-16 13:35:00,49.07,49.07,49.03,49.03,25000.0,36.4091,36.4091,36.3795,36.3795,25000.0
2014-07-16 13:40:00,49.04,49.05,49.03,49.04,21500.0,36.3869,36.3943,36.3795,36.3869,21500.0
2014-07-16 13:45:00,49.04,49.06,49.03,49.03,37200.0,36.3869,36.4017,36.3795,36.3795,37200.0
2014-07-16 13:50:00,49.04,49.04,49.01,49.03,96000.0,36.3869,36.3869,36.3646,36.3795,96000.0
2014-07-16 13:55:00,49.03,49.03,49.01,49.02,35900.0,36.3795,36.3795,36.3646,36.372,35900.0
2014-07-16 14:00:00,49.03,49.07,49.02,49.07,79700.0,36.3795,36.4091,36.372,36.4091,79700.0
2014-07-16 14:05:00,49.07,49.08,49.06,49.06,37500.0,36.4091,36.4166,36.4017,36.4017,37500.0
2014-07-16 14:10:00,49.07,49.08,49.06,49.08,27800.0,36.4091,36.4166,36.4017,36.4166,27800.0
2014-07-16 14:15:00,49.08,49.09,49.07,49.08,18400.0,36.4166,36.424,36.4091,36.4166,18400.0
2014-07-16 14:20:00,49.09,49.11,49.07,49.07,39600.0,36.424,36.4388,36.4091,36.4091,39600.0
2014-07-16 14:25:00,49.07,49.09,49.06,49.09,19400.0,36.4091,36.424,36.4017,36.424,19400.0
2014-07-16 14:30:00,49.09,49.12,49.09,49.12,62000.0,36.424,36.4462,36.424,36.4462,62000.0
2014-07-16 14:35:00,49.12,49.12,49.05,49.05,20600.0,36.4462,36.4462,36.3943,36.3943,20600.0
2014-07-16 14:40:00,49.05,49.07,49.05,49.06,16600.0,36.3943,36.4091,36.3943,36.4017,16600.0
2014-07-16 14:45:00,49.06,49.07,49.06,49.06,11300.0,36.4017,36.4091,36.4017,36.4017,11300.0
2014-07-16 14:50:00,49.07,49.07,49.03,49.03,33500.0,36.4091,36.4091,36.3795,36.3795,33500.0
2014-07-16 14:55:00,49.03,49.04,49.01,49.01,15100.0,36.3795,36.3869,36.3646,36.3646,15100.0
2014-07-16 15:00:00,49.01,49.02,48.99,49.0,24900.0,36.3646,36.372,36.3498,36.3572,24900.0
2014-07-16 15:05:00,49.01,49.01,48.99,48.99,19500.0,36.3646,36.3646,36.3498,36.3498,19500.0
2014-07-16 15:10:00,48.99,49.0,48.98,48.99,57700.0,36.3498,36.3572,36.3424,36.3498,57700.0
2014-07-16 15:15:00,49.0,49.0,48.99,48.99,14600.0,36.3572,36.3572,36.3498,36.3498,14600.0
2014-07-16 15:20:00,48.99,49.0,48.98,48.98,36300.0,36.3498,36.3572,36.3424,36.3424,36300.0
2014-07-16 15:25:00,48.98,49.0,48.98,49.0,90800.0,36.3424,36.3572,36.3424,36.3572,90800.0
2014-07-16 15:30:00,49.0,49.0,48.99,49.0,22300.0,36.3572,36.3572,36.3498,36.3572,22300.0
2014-07-16 15:35:00,49.0,49.03,48.99,49.02,75600.0,36.3572,36.3795,36.3498,36.372,75600.0
2014-07-16 15:40:00,49.03,49.04,49.01,49.02,52900.0,36.3795,36.3869,36.3646,36.372,52900.0
2014-07-16 15:45:00,49.02,49.04,48.98,48.98,106000.0,36.372,36.3869,36.3424,36.3424,106000.0
2014-07-16 15:50:00,48.99,49.05,48.98,49.01,207600.0,36.3498,36.3943,36.3424,36.3646,207600.0
2014-07-16 15:55:00,49.01,49.08,49.01,49.05,272800.0,36.3646,36.4166,36.3646,36.3943,272800.0
2014-07-17 09:30:00,48.53,48.93,48.53,48.73,84300.0,36.0085,36.3053,36.0085,36.1569,84300.0
2014-07-17 09:35:00,48.73,48.8,48.7,48.79,40300.0,36.1569,36.2088,36.1346,36.2014,40300.0
2014-07-17 09:40:00,48.78,48.8,48.73,48.75,35900.0,36.194,36.2088,36.1569,36.1717,35900.0
2014-07-17 09:45:00,48.75,48.75,48.68,48.7,44600.0,36.1717,36.1717,36.1198,36.1346,44600.0
2014-07-17 09:50:00,48.69,48.7,48.54,48.54,244900.0,36.1272,36.1346,36.0159,36.0159,244900.0
2014-07-17 09:55:00,48.55,48.57,48.46,48.47,76100.0,36.0233,36.0381,35.9565,35.9639,76100.0
2014-07-17 10:00:00,48.47,48.62,48.47,48.57,80700.0,35.9639,36.0752,35.9639,36.0381,80700.0
2014-07-17 10:05:00,48.57,48.58,48.52,48.52,45500.0,36.0381,36.0456,36.001,36.001,45500.0
2014-07-17 10:10:00,48.53,48.56,48.5,48.55,36700.0,36.0085,36.0307,35.9862,36.0233,36700.0
2014-07-17 10:15:00,48.55,48.57,48.52,48.57,52400.0,36.0233,36.0381,36.001,36.0381,52400.0
2014-07-17 10:20:00,48.58,48.66,48.58,48.61,53000.0,36.0456,36.1049,36.0456,36.0678,53000.0
2014-07-17 10:25:00,48.6,48.64,48.57,48.62,43900.0,36.0604,36.0901,36.0381,36.0752,43900.0
2014-07-17 10:30:00,48.63,48.65,48.61,48.64,39600.0,36.0827,36.0975,36.0678,36.0901,39600.0
2014-07-17 10:35:00,48.64,48.64,48.59,48.62,29200.0,36.0901,36.0901,36.053,36.0752,29200.0
2014-07-17 10:40:00,48.62,48.63,48.6,48.61,37200.0,36.0752,36.0827,36.0604,36.0678,37200.0
2014-07-17 10:45:00,48.61,48.63,48.61,48.61,36900.0,36.0678,36.0827,36.0678,36.0678,36900.0
2014-07-17 10:50:00,48.61,48.68,48.6,48.67,29900.0,36.0678,36.1198,36.0604,36.1123,29900.0
2014-07-17 10:55:00,48.68,48.68,48.62,48.62,34500.0,36.1198,36.1198,36.0752,36.0752,34500.0
2014-07-17 11:00:00,48.63,48.65,48.62,48.63,28500.0,36.0827,36.0975,36.0752,36.0827,28500.0
2014-07-17 11:05:00,48.63,48.64,48.54,48.54,49900.0,36.0827,36.0901,36.0159,36.0159,49900.0
2014-07-17 11:10:00,48.54,48.55,48.47,48.47,27100.0,36.0159,36.0233,35.9639,35.9639,27100.0
2014-07-17 11:15:00,48.47,48.48,48.36,48.42,55300.0,35.9639,35.9714,35.8823,35.9268,55300.0
2014-07-17 11:20:00,48.42,48.43,48.35,48.36,32400.0,35.9268,35.9343,35.8749,35.8823,32400.0
2014-07-17 11:25:00,48.36,48.4,48.26,48.29,59500.0,35.8823,35.912,35.8081,35.8304,59500.0
2014-07-17 11:30:00,48.29,48.37,48.19,48.34,64900.0,35.8304,35.8897,35.7562,35.8675,64900.0
2014-07-17 11:35:00,48.37,48.41,48.33,48.34,36200.0,35.8897,35.9194,35.8601,35.8675,36200.0
2014-07-17 11:40:00,48.34,48.4,48.34,48.35,35200.0,35.8675,35.912,35.8675,35.8749,35200.0
2014-07-17 11:45:00,48.34,48.39,48.3,48.39,22300.0,35.8675,35.9046,35.8378,35.9046,22300.0
2014-07-17 11:50:00,48.39,48.39,48.33,48.33,22600.0,35.9046,35.9046,35.8601,35.8601,22600.0
2014-07-17 11:55:00,48.34,48.37,48.26,48.29,34100.0,35.8675,35.8897,35.8081,35.8304,34100.0
2014-07-17 12:00:00,48.29,48.29,48.17,48.22,67800.0,35.8304,35.8304,35.7414,35.7785,67800.0
2014-07-17 12:05:00,48.21,48.3,48.2,48.29,33700.0,35.771,35.8378,35.7636,35.8304,33700.0
2014-07-17 12:10:00,48.3,48.36,48.3,48.34,20500.0,35.8378,35.8823,35.8378,35.8675,20500.0
2014-07-17 12:15:00,48.34,48.36,48.29,48.31,63000.0,35.8675,35.8823,35.8304,35.8452,63000.0
2014-07-17 12:20:00,48.3,48.31,48.27,48.27,38300.0,35.8378,35.8452,35.8155,35.8155,38300.0
2014-07-17 12:25:00,48.28,48.31,48.24,48.3,41900.0,35.823,35.8452,35.7933,35.8378,41900.0
2014-07-17 12:30:00,48.3,48.31,48.28,48.3,19900.0,35.8378,35.8452,35.823,35.8378,19900.0
2014-07-17 12:35:00,48.3,48.38,48.3,48.36,22900.0,35.8378,35.8972,35.8378,35.8823,22900.0
2014-07-17 12:40:00,48.36,48.39,48.36,48.38,46200.0,35.8823,35.9046,35.8823,35.8972,46200.0
2014-07-17 12:45:00,48.37,48.4,48.37,48.4,26900.0,35.8897,35.912,35.8897,35.912,26900.0
2014-07-17 12:50:00,48.41,48.43,48.38,48.43,27100.0,35.9194,35.9343,35.8972,35.9343,27100.0
2014-07-17 12:55:00,48.42,48.46,48.42,48.46,9800.0,35.9268,35.9565,35.9268,35.9565,9800.0
2014-07-17 13:00:00,48.47,48.54,48.46,48.54,41400.0,35.9639,36.0159,35.9565,36.0159,41400.0
2014-07-17 13:05:00,48.54,48.56,48.53,48.54,37900.0,36.0159,36.0307,36.0085,36.0159,37900.0
2014-07-17 13:10:00,48.54,48.62,48.51,48.61,117000.0,36.0159,36.0752,35.9936,36.0678,117000.0
2014-07-17 13:15:00,48.61,48.62,48.6,48.6,19000.0,36.0678,36.0752,36.0604,36.0604,19000.0
2014-07-17 13:20:00,48.59,48.6,48.55,48.57,20200.0,36.053,36.0604,36.0233,36.0381,20200.0
2014-07-17 13:25:00,48.57,48.57,48.55,48.57,9500.0,36.0381,36.0381,36.0233,36.0381,9500.0
2014-07-17 13:30:00,48.57,48.6,48.57,48.58,13600.0,36.0381,36.0604,36.0381,36.0456,13600.0
2014-07-17 13:35:00,48.58,48.59,48.55,48.55,71900.0,36.0456,36.053,36.0233,36.0233,71900.0
2014-07-17 13:40:00,48.55,48.57,48.55,48.56,47200.0,36.0233,36.0381,36.0233,36.0307,47200.0
2014-07-17 13:45:00,48.56,48.58,48.55,48.57,17900.0,36.0307,36.0456,36.0233,36.0381,17900.0
2014-07-17 13:50:00,48.57,48.59,48.55,48.55,34500.0,36.0381,36.053,36.0233,36.0233,34500.0
2014-07-17 13:55:00,48.56,48.58,48.54,48.57,45200.0,36.0307,36.0456,36.0159,36.0381,45200.0
2014-07-17 14:00:00,48.57,48.57,48.5,48.51,58700.0,36.0381,36.0381,35.9862,35.9936,58700.0
2014-07-17 14:05:00,48.51,48.52,48.49,48.52,82200.0,35.9936,36.001,35.9788,36.001,82200.0
2014-07-17 14:10:00,48.52,48.57,48.52,48.54,49800.0,36.001,36.0381,36.001,36.0159,49800.0
2014-07-17 14:15:00,48.54,48.54,48.52,48.52,88700.0,36.0159,36.0159,36.001,36.001,88700.0
2014-07-17 14:20:00,48.52,48.53,48.46,48.48,54000.0,36.001,36.0085,35.9565,35.9714,54000.0
2014-07-17 14:25:00,48.48,48.48,48.4,48.42,35400.0,35.9714,35.9714,35.912,35.9268,35400.0
2014-07-17 14:30:00,48.43,48.47,48.43,48.43,36500.0,35.9343,35.9639,35.9343,35.9343,36500.0
2014-07-17 14:35:00,48.43,48.45,48.41,48.44,24100.0,35.9343,35.9491,35.9194,35.9417,24100.0
2014-07-17 14:40:00,48.44,48.47,48.44,48.45,23300.0,35.9417,35.9639,35.9417,35.9491,23300.0
2014-07-17 14:45:00,48.46,48.46,48.4,48.4,51300.0,35.9565,35.9565,35.912,35.912,51300.0
2014-07-17 14:50:00,48.41,48.43,48.38,48.42,30400.0,35.9194,35.9343,35.8972,35.9268,30400.0
2014-07-17 14:55:00,48.42,48.47,48.42,48.43,50900.0,35.9268,35.9639,35.9268,35.9343,50900.0
2014-07-17 15:00:00,48.43,48.43,48.38,48.39,45500.0,35.9343,35.9343,35.8972,35.9046,45500.0
2014-07-17 15:05:00,48.4,48.42,48.37,48.38,99700.0,35.912,35.9268,35.8897,35.8972,99700.0
2014-07-17 15:10:00,48.38,48.41,48.32,48.35,58200.0,35.8972,35.9194,35.8526,35.8749,58200.0
2014-07-17 15:15:00,48.35,48.36,48.18,48.19,109900.0,35.8749,35.8823,35.7488,35.7562,109900.0
2014-07-17 15:20:00,48.19,48.25,48.18,48.23,101200.0,35.7562,35.8007,35.7488,35.7859,101200.0
2014-07-17 15:25:00,48.23,48.25,48.17,48.17,60900.0,35.7859,35.8007,35.7414,35.7414,60900.0
2014-07-17 15:30:00,48.16,48.19,48.09,48.1,86800.0,35.7339,35.7562,35.682,35.6894,86800.0
2014-07-17 15:35:00,48.11,48.17,48.11,48.16,97100.0,35.6968,35.7414,35.6968,35.7339,97100.0
2014-07-17 15:40:00,48.16,48.19,48.11,48.11,131900.0,35.7339,35.7562,35.6968,35.6968,131900.0
2014-07-17 15:45:00,48.11,48.11,48.05,48.1,157200.0,35.6968,35.6968,35.6523,35.6894,157200.0
2014-07-17 15:50:00,48.11,48.15,48.1,48.13,201600.0,35.6968,35.7265,35.6894,35.7117,201600.0
2014-07-17 15:55:00,48.13,48.17,48.11,48.14,335400.0,35.7117,35.7414,35.6968,35.7191,335400.0
2014-07-18 09:30:00,48.42,48.5,48.17,48.48,665700.0,35.9268,35.9862,35.7414,35.9714,665700.0
2014-07-18 09:35:00,48.49,48.7,48.47,48.61,88200.0,35.9788,36.1346,35.9639,36.0678,88200.0
2014-07-18 09:40:00,48.61,48.64,48.55,48.59,46100.0,36.0678,36.0901,36.0233,36.053,46100.0
2014-07-18 09:45:00,48.59,48.65,48.56,48.62,57700.0,36.053,36.0975,36.0307,36.0752,57700.0
2014-07-18 09:50:00,48.61,48.62,48.55,48.57,52000.0,36.0678,36.0752,36.0233,36.0381,52000.0
2014-07-18 09:55:00,48.58,48.66,48.57,48.65,36300.0,36.0456,36.1049,36.0381,36.0975,36300.0
2014-07-18 10:00:00,48.65,48.66,48.52,48.54,63100.0,36.0975,36.1049,36.001,36.0159,63100.0
2014-07-18 10:05:00,48.54,48.62,48.52,48.62,42300.0,36.0159,36.0752,36.001,36.0752,42300.0
2014-07-18 10:10:00,48.62,48.65,48.59,48.59,59700.0,36.0752,36.0975,36.053,36.053,59700.0
2014-07-18 10:15:00,48.59,48.59,48.47,48.5,59500.0,36.053,36.053,35.9639,35.9862,59500.0
2014-07-18 10:20:00,48.5,48.54,48.5,48.52,29000.0,35.9862,36.0159,35.9862,36.001,29000.0
2014-07-18 10:25:00,48.51,48.55,48.51,48.54,37700.0,35.9936,36.0233,35.9936,36.0159,37700.0
2014-07-18 10:30:00,48.55,48.56,48.52,48.54,50600.0,36.0233,36.0307,36.001,36.0159,50600.0
2014-07-18 10:35:00,48.54,48.56,48.52,48.56,27900.0,36.0159,36.0307,36.001,36.0307,27900.0
2014-07-18 10:40:00,48.55,48.57,48.54,48.55,65500.0,36.0233,36.0381,36.0159,36.0233,65500.0
2014-07-18 10:45:00,48.55,48.64,48.55,48.64,39900.0,36.0233,36.0901,36.0233,36.0901,39900.0
2014-07-18 10:50:00,48.64,48.76,48.63,48.76,71100.0,36.0901,36.1791,36.0827,36.1791,71100.0
2014-07-18 10:55:00,48.75,48.84,48.74,48.79,160900.0,36.1717,36.2385,36.1643,36.2014,160900.0
2014-07-18 11:00:00,48.8,48.82,48.77,48.77,98100.0,36.2088,36.2236,36.1865,36.1865,98100.0
2014-07-18 11:05:00,48.77,48.8,48.72,48.73,55200.0,36.1865,36.2088,36.1494,36.1569,55200.0
2014-07-18 11:10:00,48.73,48.75,48.7,48.7,33100.0,36.1569,36.1717,36.1346,36.1346,33100.0
2014-07-18 11:15:00,48.7,48.73,48.69,48.71,69300.0,36.1346,36.1569,36.1272,36.142,69300.0
2014-07-18 11:20:00,48.71,48.74,48.67,48.67,59100.0,36.142,36.1643,36.1123,36.1123,59100.0
2014-07-18 11:25:00,48.66,48.71,48.65,48.68,67400.0,36.1049,36.142,36.0975,36.1198,67400.0
2014-07-18 11:30:00,48.68,48.72,48.68,48.72,22700.0,36.1198,36.1494,36.1198,36.1494,22700.0
2014-07-18 11:35:00,48.72,48.8,48.72,48.79,20500.0,36.1494,36.2088,36.1494,36.2014,20500.0
2014-07-18 11:40:00,48.8,48.8,48.77,48.77,38200.0,36.2088,36.2088,36.1865,36.1865,38200.0
2014-07-18 11:45:00,48.77,48.79,48.72,48.79,26300.0,36.1865,36.2014,36.1494,36.2014,26300.0
2014-07-18 11:50:00,48.79,48.79,48.72,48.72,20600.0,36.2014,36.2014,36.1494,36.1494,20600.0
2014-07-18 11:55:00,48.72,48.75,48.71,48.73,24900.0,36.1494,36.1717,36.142,36.1569,24900.0
2014-07-18 12:00:00,48.73,48.73,48.72,48.72,7800.0,36.1569,36.1569,36.1494,36.1494,7800.0
2014-07-18 12:05:00,48.72,48.76,48.72,48.75,20300.0,36.1494,36.1791,36.1494,36.1717,20300.0
2014-07-18 12:10:00,48.75,48.79,48.75,48.79,20600.0,36.1717,36.2014,36.1717,36.2014,20600.0
2014-07-18 12:15:00,48.79,48.79,48.76,48.76,18200.0,36.2014,36.2014,36.1791,36.1791,18200.0
2014-07-18 12:20:00,48.76,48.78,48.73,48.77,30200.0,36.1791,36.194,36.1569,36.1865,30200.0
2014-07-18 12:25:00,48.77,48.82,48.77,48.79,39500.0,36.1865,36.2236,36.1865,36.2014,39500.0
2014-07-18 12:30:00,48.8,48.8,48.73,48.75,30600.0,36.2088,36.2088,36.1569,36.1717,30600.0
2014-07-18 12:35:00,48.75,48.76,48.74,48.75,9600.0,36.1717,36.1791,36.1643,36.1717,9600.0
2014-07-18 12:40:00,48.76,48.78,48.75,48.77,18200.0,36.1791,36.194,36.1717,36.1865,18200.0
2014-07-18 12:45:00,48.77,48.78,48.77,48.77,12000.0,36.1865,36.194,36.1865,36.1865,12000.0
2014-07-18 12:50:00,48.78,48.78,48.74,48.75,29000.0,36.194,36.194,36.1643,36.1717,29000.0
2014-07-18 12:55:00,48.75,48.75,48.73,48.74,12200.0,36.1717,36.1717,36.1569,36.1643,12200.0
2014-07-18 13:00:00,48.74,48.74,48.7,48.71,26700.0,36.1643,36.1643,36.1346,36.142,26700.0
2014-07-18 13:05:00,48.71,48.72,48.69,48.71,12300.0,36.142,36.1494,36.1272,36.142,12300.0
2014-07-18 13:10:00,48.71,48.73,48.7,48.7,15500.0,36.142,36.1569,36.1346,36.1346,15500.0
2014-07-18 13:15:00,48.7,48.74,48.7,48.74,22000.0,36.1346,36.1643,36.1346,36.1643,22000.0
2014-07-18 13:20:00,48.74,48.74,48.72,48.72,12800.0,36.1643,36.1643,36.1494,36.1494,12800.0
2014-07-18 13:25:00,48.72,48.73,48.71,48.71,9600.0,36.1494,36.1569,36.142,36.142,9600.0
2014-07-18 13:30:00,48.71,48.74,48.7,48.73,27200.0,36.142,36.1643,36.1346,36.1569,27200.0
2014-07-18 13:35:00,48.74,48.79,48.74,48.78,35500.0,36.1643,36.2014,36.1643,36.194,35500.0
2014-07-18 13:40:00,48.79,48.85,48.78,48.84,51900.0,36.2014,36.2459,36.194,36.2385,51900.0
2014-07-18 13:45:00,48.84,48.86,48.83,48.84,51200.0,36.2385,36.2533,36.2311,36.2385,51200.0
2014-07-18 13:50:00,48.84,48.84,48.8,48.8,33600.0,36.2385,36.2385,36.2088,36.2088,33600.0
2014-07-18 13:55:00,48.79,48.85,48.79,48.84,31700.0,36.2014,36.2459,36.2014,36.2385,31700.0
2014-07-18 14:00:00,48.84,48.84,48.81,48.81,26200.0,36.2385,36.2385,36.2162,36.2162,26200.0
2014-07-18 14:05:00,48.81,48.83,48.8,48.81,20500.0,36.2162,36.2311,36.2088,36.2162,20500.0
2014-07-18 14:10:00,48.81,48.86,48.81,48.86,37500.0,36.2162,36.2533,36.2162,36.2533,37500.0
2014-07-18 14:15:00,48.87,48.88,48.83,48.83,20800.0,36.2607,36.2682,36.2311,36.2311,20800.0
2014-07-18 14:20:00,48.83,48.88,48.83,48.87,26600.0,36.2311,36.2682,36.2311,36.2607,26600.0
2014-07-18 14:25:00,48.87,48.91,48.86,48.91,40500.0,36.2607,36.2904,36.2533,36.2904,40500.0
2014-07-18 14:30:00,48.91,48.95,48.91,48.95,42800.0,36.2904,36.3201,36.2904,36.3201,42800.0
2014-07-18 14:35:00,48.95,48.95,48.87,48.88,92800.0,36.3201,36.3201,36.2607,36.2682,92800.0
2014-07-18 14:40:00,48.88,48.9,48.86,48.87,32700.0,36.2682,36.283,36.2533,36.2607,32700.0
2014-07-18 14:45:00,48.87,48.87,48.85,48.85,15900.0,36.2607,36.2607,36.2459,36.2459,15900.0
2014-07-18 14:50:00,48.86,48.86,48.8,48.8,58100.0,36.2533,36.2533,36.2088,36.2088,58100.0
2014-07-18 14:55:00,48.8,48.81,48.79,48.79,16400.0,36.2088,36.2162,36.2014,36.2014,16400.0
2014-07-18 15:00:00,48.79,48.83,48.79,48.83,46000.0,36.2014,36.2311,36.2014,36.2311,46000.0
2014-07-18 15:05:00,48.82,48.91,48.82,48.91,39900.0,36.2236,36.2904,36.2236,36.2904,39900.0
2014-07-18 15:10:00,48.91,48.91,48.86,48.88,52700.0,36.2904,36.2904,36.2533,36.2682,52700.0
2014-07-18 15:15:00,48.88,48.96,48.86,48.95,92300.0,36.2682,36.3275,36.2533,36.3201,92300.0
2014-07-18 15:20:00,48.95,48.97,48.93,48.93,51100.0,36.3201,36.3349,36.3053,36.3053,51100.0
2014-07-18 15:25:00,48.93,48.93,48.89,48.89,46800.0,36.3053,36.3053,36.2756,36.2756,46800.0
2014-07-18 15:30:00,48.9,48.93,48.88,48.91,83200.0,36.283,36.3053,36.2682,36.2904,83200.0
2014-07-18 15:35:00,48.91,48.92,48.89,48.89,44000.0,36.2904,36.2978,36.2756,36.2756,44000.0
2014-07-18 15:40:00,48.89,48.9,48.86,48.87,45300.0,36.2756,36.283,36.2533,36.2607,45300.0
2014-07-18 15:45:00,48.87,48.87,48.81,48.81,71200.0,36.2607,36.2607,36.2162,36.2162,71200.0
2014-07-18 15:50:00,48.82,48.86,48.82,48.86,142200.0,36.2236,36.2533,36.2236,36.2533,142200.0
2014-07-18 15:55:00,48.86,48.86,48.82,48.86,292200.0,36.2533,36.2533,36.2236,36.2533,292200.0
2014-07-21 09:30:00,48.08,48.86,48.08,48.82,67400.0,35.6746,36.2533,35.6746,36.2236,67400.0
2014-07-21 09:35:00,48.83,48.87,48.75,48.78,59800.0,36.2311,36.2607,36.1717,36.194,59800.0
2014-07-21 09:40:00,48.77,48.85,48.77,48.85,60700.0,36.1865,36.2459,36.1865,36.2459,60700.0
2014-07-21 09:45:00,48.85,48.9,48.8,48.9,92700.0,36.2459,36.283,36.2088,36.283,92700.0
2014-07-21 09:50:00,48.89,48.99,48.89,48.96,75300.0,36.2756,36.3498,36.2756,36.3275,75300.0
2014-07-21 09:55:00,48.95,48.95,48.86,48.87,89200.0,36.3201,36.3201,36.2533,36.2607,89200.0
2014-07-21 10:00:00,48.87,48.89,48.79,48.84,53000.0,36.2607,36.2756,36.2014,36.2385,53000.0
2014-07-21 10:05:00,48.85,48.9,48.81,48.83,130900.0,36.2459,36.283,36.2162,36.2311,130900.0
2014-07-21 10:10:00,48.84,48.89,48.77,48.88,264100.0,36.2385,36.2756,36.1865,36.2682,264100.0
2014-07-21 10:15:00,48.88,48.95,48.81,48.84,102600.0,36.2682,36.3201,36.2162,36.2385,102600.0
2014-07-21 10:20:00,48.82,48.85,48.78,48.85,57600.0,36.2236,36.2459,36.194,36.2459,57600.0
2014-07-21 10:25:00,48.86,48.89,48.85,48.89,39100.0,36.2533,36.2756,36.2459,36.2756,39100.0
2014-07-21 10:30:00,48.89,48.89,48.82,48.84,53100.0,36.2756,36.2756,36.2236,36.2385,53100.0
2014-07-21 10:35:00,48.84,48.86,48.78,48.8,47200.0,36.2385,36.2533,36.194,36.2088,47200.0
2014-07-21 10:40:00,48.8,48.84,48.75,48.76,169700.0,36.2088,36.2385,36.1717,36.1791,169700.0
2014-07-21 10:45:00,48.76,48.84,48.76,48.81,217700.0,36.1791,36.2385,36.1791,36.2162,217700.0
2014-07-21 10:50:00,48.82,48.82,48.72,48.77,126900.0,36.2236,36.2236,36.1494,36.1865,126900.0
2014-07-21 10:55:00,48.77,48.78,48.71,48.73,62900.0,36.1865,36.194,36.142,36.1569,62900.0
2014-07-21 11:00:00,48.73,48.77,48.72,48.76,45500.0,36.1569,36.1865,36.1494,36.1791,45500.0
2014-07-21 11:05:00,48.77,48.8,48.77,48.77,71800.0,36.1865,36.2088,36.1865,36.1865,71800.0
2014-07-21 11:10:00,48.76,48.78,48.71,48.77,70600.0,36.1791,36.194,36.142,36.1865,70600.0
2014-07-21 11:15:00,48.77,48.77,48.74,48.76,37600.0,36.1865,36.1865,36.1643,36.1791,37600.0
2014-07-21 11:20:00,48.77,48.92,48.76,48.88,92800.0,36.1865,36.2978,36.1791,36.2682,92800.0
2014-07-21 11:25:00,48.88,48.94,48.88,48.92,62900.0,36.2682,36.3127,36.2682,36.2978,62900.0
2014-07-21 11:30:00,48.91,48.91,48.86,48.9,70200.0,36.2904,36.2904,36.2533,36.283,70200.0
2014-07-21 11:35:00,48.9,48.91,48.83,48.83,52100.0,36.283,36.2904,36.2311,36.2311,52100.0
2014-07-21 11:40:00,48.84,48.9,48.84,48.86,46300.0,36.2385,36.283,36.2385,36.2533,46300.0
2014-07-21 11:45:00,48.86,48.87,48.77,48.8,43100.0,36.2533,36.2607,36.1865,36.2088,43100.0
2014-07-21 11:50:00,48.8,48.81,48.71,48.74,48400.0,36.2088,36.2162,36.142,36.1643,48400.0
2014-07-21 11:55:00,48.73,48.74,48.72,48.73,36100.0,36.1569,36.1643,36.1494,36.1569,36100.0
2014-07-21 12:00:00,48.73,48.75,48.71,48.73,46100.0,36.1569,36.1717,36.142,36.1569,46100.0
2014-07-21 12:05:00,48.73,48.76,48.72,48.73,70900.0,36.1569,36.1791,36.1494,36.1569,70900.0
2014-07-21 12:10:00,48.72,48.79,48.72,48.79,40300.0,36.1494,36.2014,36.1494,36.2014,40300.0
2014-07-21 12:15:00,48.79,48.81,48.75,48.8,30600.0,36.2014,36.2162,36.1717,36.2088,30600.0
2014-07-21 12:20:00,48.8,48.83,48.77,48.77,26700.0,36.2088,36.2311,36.1865,36.1865,26700.0
2014-07-21 12:25:00,48.77,48.78,48.73,48.75,29500.0,36.1865,36.194,36.1569,36.1717,29500.0
2014-07-21 12:30:00,48.74,48.76,48.72,48.75,33000.0,36.1643,36.1791,36.1494,36.1717,33000.0
2014-07-21 12:35:00,48.76,48.81,48.76,48.79,34400.0,36.1791,36.2162,36.1791,36.2014,34400.0
2014-07-21 12:40:00,48.79,48.82,48.78,48.81,18000.0,36.2014,36.2236,36.194,36.2162,18000.0
2014-07-21 12:45:00,48.8,48.81,48.78,48.8,21800.0,36.2088,36.2162,36.194,36.2088,21800.0
2014-07-21 12:50:00,48.8,48.86,48.79,48.86,66700.0,36.2088,36.2533,36.2014,36.2533,66700.0
2014-07-21 12:55:00,48.87,48.89,48.84,48.85,57500.0,36.2607,36.2756,36.2385,36.2459,57500.0
2014-07-21 13:00:00,48.84,48.88,48.82,48.86,23100.0,36.2385,36.2682,36.2236,36.2533,23100.0
2014-07-21 13:05:00,48.85,48.9,48.85,48.89,31300.0,36.2459,36.283,36.2459,36.2756,31300.0
2014-07-21 13:10:00,48.89,48.9,48.85,48.87,28100.0,36.2756,36.283,36.2459,36.2607,28100.0
2014-07-21 13:15:00,48.87,48.87,48.83,48.86,26400.0,36.2607,36.2607,36.2311,36.2533,26400.0
2014-07-21 13:20:00,48.86,48.94,48.86,48.92,29100.0,36.2533,36.3127,36.2533,36.2978,29100.0
2014-07-21 13:25:00,48.92,48.92,48.9,48.92,31300.0,36.2978,36.2978,36.283,36.2978,31300.0
2014-07-21 13:30:00,48.91,49.14,48.91,49.13,181100.0,36.2904,36.4611,36.2904,36.4537,181100.0
2014-07-21 13:35:00,49.13,49.16,49.07,49.14,151400.0,36.4537,36.4759,36.4091,36.4611,151400.0
2014-07-21 13:40:00,49.15,49.25,49.14,49.25,67700.0,36.4685,36.5427,36.4611,36.5427,67700.0
2014-07-21 13:45:00,49.24,49.28,49.23,49.28,43500.0,36.5353,36.565,36.5279,36.565,43500.0
2014-07-21 13:50:00,49.28,49.29,49.19,49.21,83500.0,36.565,36.5724,36.4982,36.513,83500.0
2014-07-21 13:55:00,49.21,49.23,49.19,49.2,91000.0,36.513,36.5279,36.4982,36.5056,91000.0
2014-07-21 14:00:00,49.21,49.22,49.18,49.19,50000.0,36.513,36.5204,36.4908,36.4982,50000.0
2014-07-21 14:05:00,49.19,49.23,49.19,49.21,38400.0,36.4982,36.5279,36.4982,36.513,38400.0
2014-07-21 14:10:00,49.22,49.24,49.2,49.23,30900.0,36.5204,36.5353,36.5056,36.5279,30900.0
2014-07-21 14:15:00,49.23,49.23,49.14,49.14,54400.0,36.5279,36.5279,36.4611,36.4611,54400.0
2014-07-21 14:20:00,49.15,49.19,49.13,49.18,40500.0,36.4685,36.4982,36.4537,36.4908,40500.0
2014-07-21 14:25:00,49.17,49.21,49.17,49.21,38200.0,36.4833,36.513,36.4833,36.513,38200.0
2014-07-21 14:30:00,49.2,49.22,49.18,49.19,84400.0,36.5056,36.5204,36.4908,36.4982,84400.0
2014-07-21 14:35:00,49.19,49.21,49.16,49.21,35000.0,36.4982,36.513,36.4759,36.513,35000.0
2014-07-21 14:40:00,49.2,49.22,49.19,49.19,32700.0,36.5056,36.5204,36.4982,36.4982,32700.0
2014-07-21 14:45:00,49.19,49.26,49.19,49.24,121100.0,36.4982,36.5501,36.4982,36.5353,121100.0
2014-07-21 14:50:00,49.23,49.27,49.22,49.26,78400.0,36.5279,36.5575,36.5204,36.5501,78400.0
2014-07-21 14:55:00,49.27,49.31,49.25,49.29,48800.0,36.5575,36.5872,36.5427,36.5724,48800.0
2014-07-21 15:00:00,49.28,49.34,49.28,49.33,94800.0,36.565,36.6095,36.565,36.6021,94800.0
2014-07-21 15:05:00,49.33,49.33,49.28,49.32,99900.0,36.6021,36.6021,36.565,36.5946,99900.0
2014-07-21 15:10:00,49.32,49.32,49.28,49.3,114000.0,36.5946,36.5946,36.565,36.5798,114000.0
2014-07-21 15:15:00,49.3,49.33,49.29,49.32,155500.0,36.5798,36.6021,36.5724,36.5946,155500.0
2014-07-21 15:20:00,49.32,49.33,49.28,49.29,185700.0,36.5946,36.6021,36.565,36.5724,185700.0
2014-07-21 15:25:00,49.3,49.32,49.29,49.3,174400.0,36.5798,36.5946,36.5724,36.5798,174400.0
2014-07-21 15:30:00,49.3,49.32,49.3,49.32,79600.0,36.5798,36.5946,36.5798,36.5946,79600.0
2014-07-21 15:35:00,49.32,49.32,49.26,49.26,192100.0,36.5946,36.5946,36.5501,36.5501,192100.0
2014-07-21 15:40:00,49.26,49.27,49.15,49.15,174900.0,36.5501,36.5575,36.4685,36.4685,174900.0
2014-07-21 15:45:00,49.16,49.19,49.16,49.16,192000.0,36.4759,36.4982,36.4759,36.4759,192000.0
2014-07-21 15:50:00,49.16,49.17,49.12,49.13,275400.0,36.4759,36.4833,36.4462,36.4537,275400.0
2014-07-21 15:55:00,49.13,49.18,49.12,49.17,380800.0,36.4537,36.4908,36.4462,36.4833,380800.0
2014-07-22 09:30:00,48.98,49.0,48.67,48.8,242300.0,36.3424,36.3572,36.1123,36.2088,242300.0
2014-07-22 09:35:00,48.79,48.94,48.55,48.64,308500.0,36.2014,36.3127,36.0233,36.0901,308500.0
2014-07-22 09:40:00,48.66,48.89,48.62,48.67,170500.0,36.1049,36.2756,36.0752,36.1123,170500.0
2014-07-22 09:45:00,48.68,48.7,48.44,48.48,311200.0,36.1198,36.1346,35.9417,35.9714,311200.0
2014-07-22 09:50:00,48.48,48.6,48.48,48.52,225600.0,35.9714,36.0604,35.9714,36.001,225600.0
2014-07-22 09:55:00,48.53,48.55,48.46,48.52,107100.0,36.0085,36.0233,35.9565,36.001,107100.0
2014-07-22 10:00:00,48.52,48.73,48.51,48.66,158100.0,36.001,36.1569,35.9936,36.1049,158100.0
2014-07-22 10:05:00,48.66,48.89,48.66,48.8,124000.0,36.1049,36.2756,36.1049,36.2088,124000.0
2014-07-22 10:10:00,48.81,48.87,48.7,48.71,104700.0,36.2162,36.2607,36.1346,36.142,104700.0
2014-07-22 10:15:00,48.71,48.72,48.52,48.55,167700.0,36.142,36.1494,36.001,36.0233,167700.0
2014-07-22 10:20:00,48.54,48.55,48.49,48.52,104400.0,36.0159,36.0233,35.9788,36.001,104400.0
2014-07-22 10:25:00,48.52,48.6,48.51,48.52,93800.0,36.001,36.0604,35.9936,36.001,93800.0
2014-07-22 10:30:00,48.53,48.59,48.53,48.54,90200.0,36.0085,36.053,36.0085,36.0159,90200.0
2014-07-22 10:35:00,48.54,48.55,48.51,48.54,66400.0,36.0159,36.0233,35.9936,36.0159,66400.0
2014-07-22 10:40:00,48.54,48.6,48.51,48.52,177400.0,36.0159,36.0604,35.9936,36.001,177400.0
2014-07-22 10:45:00,48.51,48.61,48.5,48.6,217500.0,35.9936,36.0678,35.9862,36.0604,217500.0
2014-07-22 10:50:00,48.61,48.61,48.53,48.53,54500.0,36.0678,36.0678,36.0085,36.0085,54500.0
2014-07-22 10:55:00,48.54,48.61,48.54,48.6,59200.0,36.0159,36.0678,36.0159,36.0604,59200.0
2014-07-22 11:00:00,48.59,48.61,48.59,48.61,49600.0,36.053,36.0678,36.053,36.0678,49600.0
2014-07-22 11:05:00,48.61,48.64,48.6,48.62,81600.0,36.0678,36.0901,36.0604,36.0752,81600.0
2014-07-22 11:10:00,48.63,48.63,48.54,48.55,48900.0,36.0827,36.0827,36.0159,36.0233,48900.0
2014-07-22 11:15:00,48.55,48.57,48.51,48.56,75400.0,36.0233,36.0381,35.9936,36.0307,75400.0
2014-07-22 11:20:00,48.57,48.6,48.56,48.6,46000.0,36.0381,36.0604,36.0307,36.0604,46000.0
2014-07-22 11:25:00,48.59,48.61,48.59,48.6,33700.0,36.053,36.0678,36.053,36.0604,33700.0
2014-07-22 11:30:00,48.6,48.63,48.59,48.63,36400.0,36.0604,36.0827,36.053,36.0827,36400.0
2014-07-22 11:35:00,48.63,48.63,48.58,48.58,70100.0,36.0827,36.0827,36.0456,36.0456,70100.0
2014-07-22 11:40:00,48.59,48.59,48.51,48.53,69900.0,36.053,36.053,35.9936,36.0085,69900.0
2014-07-22 11:45:00,48.54,48.55,48.5,48.5,41800.0,36.0159,36.0233,35.9862,35.9862,41800.0
2014-07-22 11:50:00,48.5,48.53,48.5,48.51,41600.0,35.9862,36.0085,35.9862,35.9936,41600.0
2014-07-22 11:55:00,48.51,48.52,48.46,48.46,56900.0,35.9936,36.001,35.9565,35.9565,56900.0
2014-07-22 12:00:00,48.47,48.48,48.46,48.48,49300.0,35.9639,35.9714,35.9565,35.9714,49300.0
2014-07-22 12:05:00,48.48,48.48,48.46,48.47,40300.0,35.9714,35.9714,35.9565,35.9639,40300.0
2014-07-22 12:10:00,48.46,48.54,48.46,48.54,68000.0,35.9565,36.0159,35.9565,36.0159,68000.0
2014-07-22 12:15:00,48.54,48.6,48.53,48.58,56900.0,36.0159,36.0604,36.0085,36.0456,56900.0
2014-07-22 12:20:00,48.57,48.62,48.56,48.62,22000.0,36.0381,36.0752,36.0307,36.0752,22000.0
2014-07-22 12:25:00,48.63,48.68,48.62,48.65,54500.0,36.0827,36.1198,36.0752,36.0975,54500.0
2014-07-22 12:30:00,48.65,48.66,48.62,48.64,56400.0,36.0975,36.1049,36.0752,36.0901,56400.0
2014-07-22 12:35:00,48.63,48.64,48.61,48.62,36100.0,36.0827,36.0901,36.0678,36.0752,36100.0
2014-07-22 12:40:00,48.63,48.65,48.6,48.61,43100.0,36.0827,36.0975,36.0604,36.0678,43100.0
2014-07-22 12:45:00,48.6,48.61,48.58,48.59,50900.0,36.0604,36.0678,36.0456,36.053,50900.0
2014-07-22 12:50:00,48.59,48.6,48.58,48.59,22800.0,36.053,36.0604,36.0456,36.053,22800.0
2014-07-22 12:55:00,48.59,48.6,48.58,48.6,20300.0,36.053,36.0604,36.0456,36.0604,20300.0
2014-07-22 13:00:00,48.6,48.6,48.59,48.6,32900.0,36.0604,36.0604,36.053,36.0604,32900.0
2014-07-22 13:05:00,48.6,48.66,48.59,48.66,52500.0,36.0604,36.1049,36.053,36.1049,52500.0
2014-07-22 13:10:00,48.66,48.78,48.66,48.75,56000.0,36.1049,36.194,36.1049,36.1717,56000.0
2014-07-22 13:15:00,48.75,48.76,48.75,48.75,32200.0,36.1717,36.1791,36.1717,36.1717,32200.0
2014-07-22 13:20:00,48.76,48.8,48.75,48.79,24600.0,36.1791,36.2088,36.1717,36.2014,24600.0
2014-07-22 13:25:00,48.8,48.84,48.8,48.84,61700.0,36.2088,36.2385,36.2088,36.2385,61700.0
2014-07-22 13:30:00,48.84,48.9,48.84,48.86,63100.0,36.2385,36.283,36.2385,36.2533,63100.0
2014-07-22 13:35:00,48.86,48.94,48.86,48.91,31200.0,36.2533,36.3127,36.2533,36.2904,31200.0
2014-07-22 13:40:00,48.9,48.93,48.87,48.91,31700.0,36.283,36.3053,36.2607,36.2904,31700.0
2014-07-22 13:45:00,48.91,48.91,48.89,48.89,37500.0,36.2904,36.2904,36.2756,36.2756,37500.0
2014-07-22 13:50:00,48.9,48.9,48.89,48.9,48200.0,36.283,36.283,36.2756,36.283,48200.0
2014-07-22 13:55:00,48.89,48.9,48.88,48.89,43000.0,36.2756,36.283,36.2682,36.2756,43000.0
2014-07-22 14:00:00,48.89,48.97,48.88,48.97,32900.0,36.2756,36.3349,36.2682,36.3349,32900.0
2014-07-22 14:05:00,48.97,49.0,48.96,49.0,48800.0,36.3349,36.3572,36.3275,36.3572,48800.0
2014-07-22 14:10:00,49.0,49.0,48.97,48.99,52700.0,36.3572,36.3572,36.3349,36.3498,52700.0
2014-07-22 14:15:00,49.0,49.02,49.0,49.02,44800.0,36.3572,36.372,36.3572,36.372,44800.0
2014-07-22 14:20:00,49.01,49.05,48.99,49.04,63700.0,36.3646,36.3943,36.3498,36.3869,63700.0
2014-07-22 14:25:00,49.04,49.05,49.03,49.04,79000.0,36.3869,36.3943,36.3795,36.3869,79000.0
2014-07-22 14:30:00,49.04,49.13,49.03,49.13,80600.0,36.3869,36.4537,36.3795,36.4537,80600.0
2014-07-22 14:35:00,49.13,49.24,49.11,49.15,114900.0,36.4537,36.5353,36.4388,36.4685,114900.0
2014-07-22 14:40:00,49.14,49.18,49.03,49.03,55500.0,36.4611,36.4908,36.3795,36.3795,55500.0
2014-07-22 14:45:00,49.03,49.04,48.9,48.9,124500.0,36.3795,36.3869,36.283,36.283,124500.0
2014-07-22 14:50:00,48.9,48.95,48.88,48.93,88600.0,36.283,36.3201,36.2682,36.3053,88600.0
2014-07-22 14:55:00,48.94,49.01,48.93,49.01,37600.0,36.3127,36.3646,36.3053,36.3646,37600.0
2014-07-22 15:00:00,49.01,49.01,48.95,49.01,98800.0,36.3646,36.3646,36.3201,36.3646,98800.0
2014-07-22 15:05:00,49.0,49.02,48.98,48.98,75500.0,36.3572,36.372,36.3424,36.3424,75500.0
2014-07-22 15:10:00,48.98,49.01,48.95,49.01,94100.0,36.3424,36.3646,36.3201,36.3646,94100.0
2014-07-22 15:15:00,49.01,49.01,48.98,49.0,50500.0,36.3646,36.3646,36.3424,36.3572,50500.0
2014-07-22 15:20:00,49.0,49.07,48.99,49.05,79300.0,36.3572,36.4091,36.3498,36.3943,79300.0
2014-07-22 15:25:00,49.05,49.09,49.04,49.09,104300.0,36.3943,36.424,36.3869,36.424,104300.0
2014-07-22 15:30:00,49.09,49.11,49.07,49.09,146000.0,36.424,36.4388,36.4091,36.424,146000.0
2014-07-22 15:35:00,49.09,49.1,49.08,49.1,109300.0,36.424,36.4314,36.4166,36.4314,109300.0
2014-07-22 15:40:00,49.09,49.14,49.07,49.08,133700.0,36.424,36.4611,36.4091,36.4166,133700.0
2014-07-22 15:45:00,49.07,49.12,49.07,49.12,141700.0,36.4091,36.4462,36.4091,36.4462,141700.0
2014-07-22 15:50:00,49.12,49.16,49.11,49.14,303100.0,36.4462,36.4759,36.4388,36.4611,303100.0
2014-07-22 15:55:00,49.14,49.15,49.1,49.11,365300.0,36.4611,36.4685,36.4314,36.4388,365300.0
2014-07-23 09:30:00,49.22,49.24,48.72,48.79,211700.0,36.5204,36.5353,36.1494,36.2014,211700.0
2014-07-23 09:35:00,48.78,48.91,48.78,48.82,113000.0,36.194,36.2904,36.194,36.2236,113000.0
2014-07-23 09:40:00,48.82,48.84,48.6,48.64,194900.0,36.2236,36.2385,36.0604,36.0901,194900.0
2014-07-23 09:45:00,48.63,48.64,48.42,48.48,215700.0,36.0827,36.0901,35.9268,35.9714,215700.0
2014-07-23 09:50:00,48.48,48.5,48.46,48.47,169800.0,35.9714,35.9862,35.9565,35.9639,169800.0
2014-07-23 09:55:00,48.46,48.52,48.42,48.5,239400.0,35.9565,36.001,35.9268,35.9862,239400.0
2014-07-23 10:00:00,48.51,48.55,48.48,48.52,121000.0,35.9936,36.0233,35.9714,36.001,121000.0
2014-07-23 10:05:00,48.52,48.6,48.49,48.58,108600.0,36.001,36.0604,35.9788,36.0456,108600.0
2014-07-23 10:10:00,48.58,48.6,48.55,48.56,100100.0,36.0456,36.0604,36.0233,36.0307,100100.0
2014-07-23 10:15:00,48.56,48.59,48.51,48.52,119400.0,36.0307,36.053,35.9936,36.001,119400.0
2014-07-23 10:20:00,48.52,48.53,48.48,48.49,125400.0,36.001,36.0085,35.9714,35.9788,125400.0
2014-07-23 10:25:00,48.49,48.53,48.46,48.52,69100.0,35.9788,36.0085,35.9565,36.001,69100.0
2014-07-23 10:30:00,48.52,48.65,48.52,48.57,86600.0,36.001,36.0975,36.001,36.0381,86600.0
2014-07-23 10:35:00,48.58,48.6,48.55,48.59,46400.0,36.0456,36.0604,36.0233,36.053,46400.0
2014-07-23 10:40:00,48.6,48.65,48.59,48.65,174400.0,36.0604,36.0975,36.053,36.0975,174400.0
2014-07-23 10:45:00,48.65,48.69,48.55,48.63,330100.0,36.0975,36.1272,36.0233,36.0827,330100.0
2014-07-23 10:50:00,48.63,48.64,48.58,48.64,92500.0,36.0827,36.0901,36.0456,36.0901,92500.0
2014-07-23 10:55:00,48.64,48.65,48.57,48.57,93500.0,36.0901,36.0975,36.0381,36.0381,93500.0
2014-07-23 11:00:00,48.58,48.58,48.52,48.57,158100.0,36.0456,36.0456,36.001,36.0381,158100.0
2014-07-23 11:05:00,48.57,48.57,48.56,48.57,116300.0,36.0381,36.0381,36.0307,36.0381,116300.0
2014-07-23 11:10:00,48.57,48.57,48.55,48.57,96600.0,36.0381,36.0381,36.0233,36.0381,96600.0
2014-07-23 11:15:00,48.57,48.59,48.54,48.55,191200.0,36.0381,36.053,36.0159,36.0233,191200.0
2014-07-23 11:20:00,48.55,48.62,48.55,48.62,105600.0,36.0233,36.0752,36.0233,36.0752,105600.0
2014-07-23 11:25:00,48.62,48.63,48.54,48.55,87500.0,36.0752,36.0827,36.0159,36.0233,87500.0
2014-07-23 11:30:00,48.55,48.58,48.55,48.55,62500.0,36.0233,36.0456,36.0233,36.0233,62500.0
2014-07-23 11:35:00,48.55,48.61,48.55,48.6,66000.0,36.0233,36.0678,36.0233,36.0604,66000.0
2014-07-23 11:40:00,48.61,48.66,48.59,48.65,298300.0,36.0678,36.1049,36.053,36.0975,298300.0
2014-07-23 11:45:00,48.66,48.66,48.64,48.65,31300.0,36.1049,36.1049,36.0901,36.0975,31300.0
2014-07-23 11:50:00,48.64,48.73,48.64,48.71,57600.0,36.0901,36.1569,36.0901,36.142,57600.0
2014-07-23 11:55:00,48.71,48.73,48.62,48.63,92000.0,36.142,36.1569,36.0752,36.0827,92000.0
2014-07-23 12:00:00,48.62,48.68,48.62,48.66,73800.0,36.0752,36.1198,36.0752,36.1049,73800.0
2014-07-23 12:05:00,48.66,48.68,48.63,48.68,54200.0,36.1049,36.1198,36.0827,36.1198,54200.0
2014-07-23 12:10:00,48.68,48.7,48.67,48.7,53900.0,36.1198,36.1346,36.1123,36.1346,53900.0
2014-07-23 12:15:00,48.7,48.73,48.68,48.7,157000.0,36.1346,36.1569,36.1198,36.1346,157000.0
2014-07-23 12:20:00,48.7,48.72,48.67,48.67,83200.0,36.1346,36.1494,36.1123,36.1123,83200.0
2014-07-23 12:25:00,48.67,48.68,48.63,48.64,67800.0,36.1123,36.1198,36.0827,36.0901,67800.0
2014-07-23 12:30:00,48.64,48.65,48.6,48.65,69900.0,36.0901,36.0975,36.0604,36.0975,69900.0
2014-07-23 12:35:00,48.64,48.66,48.54,48.54,123300.0,36.0901,36.1049,36.0159,36.0159,123300.0
2014-07-23 12:40:00,48.54,48.59,48.52,48.55,68800.0,36.0159,36.053,36.001,36.0233,68800.0
2014-07-23 12:45:00,48.56,48.57,48.54,48.55,45200.0,36.0307,36.0381,36.0159,36.0233,45200.0
2014-07-23 12:50:00,48.56,48.59,48.41,48.53,65100.0,36.0307,36.053,35.9194,36.0085,65100.0
2014-07-23 12:55:00,48.53,48.59,48.53,48.59,43300.0,36.0085,36.053,36.0085,36.053,43300.0
2014-07-23 13:00:00,48.57,48.59,48.56,48.57,22000.0,36.0381,36.053,36.0307,36.0381,22000.0
2014-07-23 13:05:00,48.57,48.58,48.52,48.55,49500.0,36.0381,36.0456,36.001,36.0233,49500.0
2014-07-23 13:10:00,48.56,48.58,48.54,48.55,44100.0,36.0307,36.0456,36.0159,36.0233,44100.0
2014-07-23 13:15:00,48.56,48.58,48.54,48.57,34700.0,36.0307,36.0456,36.0159,36.0381,34700.0
2014-07-23 13:20:00,48.57,48.58,48.55,48.57,33700.0,36.0381,36.0456,36.0233,36.0381,33700.0
2014-07-23 13:25:00,48.57,48.58,48.56,48.56,19300.0,36.0381,36.0456,36.0307,36.0307,19300.0
2014-07-23 13:30:00,48.55,48.59,48.55,48.58,49800.0,36.0233,36.053,36.0233,36.0456,49800.0
2014-07-23 13:35:00,48.58,48.62,48.58,48.61,340600.0,36.0456,36.0752,36.0456,36.0678,340600.0
2014-07-23 13:40:00,48.6,48.7,48.6,48.69,606700.0,36.0604,36.1346,36.0604,36.1272,606700.0
2014-07-23 13:45:00,48.69,48.69,48.66,48.68,45300.0,36.1272,36.1272,36.1049,36.1198,45300.0
2014-07-23 13:50:00,48.67,48.67,48.59,48.6,523400.0,36.1123,36.1123,36.053,36.0604,523400.0
2014-07-23 13:55:00,48.6,48.61,48.58,48.58,31700.0,36.0604,36.0678,36.0456,36.0456,31700.0
2014-07-23 14:00:00,48.59,48.59,48.5,48.5,43300.0,36.053,36.053,35.9862,35.9862,43300.0
2014-07-23 14:05:00,48.5,48.53,48.44,48.49,77900.0,35.9862,36.0085,35.9417,35.9788,77900.0
2014-07-23 14:10:00,48.49,48.49,48.45,48.46,57700.0,35.9788,35.9788,35.9491,35.9565,57700.0
2014-07-23 14:15:00,48.45,48.46,48.4,48.42,126600.0,35.9491,35.9565,35.912,35.9268,126600.0
2014-07-23 14:20:00,48.41,48.46,48.41,48.43,86100.0,35.9194,35.9565,35.9194,35.9343,86100.0
2014-07-23 14:25:00,48.43,48.46,48.41,48.42,84100.0,35.9343,35.9565,35.9194,35.9268,84100.0
2014-07-23 14:30:00,48.41,48.42,48.38,48.41,88100.0,35.9194,35.9268,35.8972,35.9194,88100.0
2014-07-23 14:35:00,48.41,48.42,48.35,48.4,82100.0,35.9194,35.9268,35.8749,35.912,82100.0
2014-07-23 14:40:00,48.41,48.41,48.35,48.38,67400.0,35.9194,35.9194,35.8749,35.8972,67400.0
2014-07-23 14:45:00,48.38,48.38,48.33,48.34,42500.0,35.8972,35.8972,35.8601,35.8675,42500.0
2014-07-23 14:50:00,48.33,48.34,48.31,48.32,46900.0,35.8601,35.8675,35.8452,35.8526,46900.0
2014-07-23 14:55:00,48.31,48.33,48.31,48.33,94100.0,35.8452,35.8601,35.8452,35.8601,94100.0
2014-07-23 15:00:00,48.33,48.33,48.27,48.28,120000.0,35.8601,35.8601,35.8155,35.823,120000.0
2014-07-23 15:05:00,48.28,48.31,48.27,48.29,101800.0,35.823,35.8452,35.8155,35.8304,101800.0
2014-07-23 15:10:00,48.29,48.29,48.28,48.29,31100.0,35.8304,35.8304,35.823,35.8304,31100.0
2014-07-23 15:15:00,48.28,48.29,48.28,48.29,67100.0,35.823,35.8304,35.823,35.8304,67100.0
2014-07-23 15:20:00,48.29,48.37,48.28,48.35,136700.0,35.8304,35.8897,35.823,35.8749,136700.0
2014-07-23 15:25:00,48.35,48.36,48.35,48.36,58500.0,35.8749,35.8823,35.8749,35.8823,58500.0
2014-07-23 15:30:00,48.36,48.36,48.26,48.3,242700.0,35.8823,35.8823,35.8081,35.8378,242700.0
2014-07-23 15:35:00,48.3,48.3,48.24,48.24,163300.0,35.8378,35.8378,35.7933,35.7933,163300.0
2014-07-23 15:40:00,48.24,48.25,48.18,48.2,698500.0,35.7933,35.8007,35.7488,35.7636,698500.0
2014-07-23 15:45:00,48.21,48.21,48.17,48.17,232300.0,35.771,35.771,35.7414,35.7414,232300.0
2014-07-23 15:50:00,48.18,48.27,48.15,48.23,783800.0,35.7488,35.8155,35.7265,35.7859,783800.0
2014-07-23 15:55:00,48.23,48.23,48.18,48.2,889600.0,35.7859,35.7859,35.7488,35.7636,889600.0
2014-07-24 09:30:00,48.51,48.61,48.39,48.47,129800.0,35.9936,36.0678,35.9046,35.9639,129800.0
2014-07-24 09:35:00,48.47,48.48,48.33,48.45,91200.0,35.9639,35.9714,35.8601,35.9491,91200.0
2014-07-24 09:40:00,48.42,48.5,48.38,48.44,151500.0,35.9268,35.9862,35.8972,35.9417,151500.0
2014-07-24 09:45:00,48.44,48.48,48.4,48.4,323000.0,35.9417,35.9714,35.912,35.912,323000.0
2014-07-24 09:50:00,48.4,48.42,48.34,48.34,291000.0,35.912,35.9268,35.8675,35.8675,291000.0
2014-07-24 09:55:00,48.34,48.36,48.24,48.24,86400.0,35.8675,35.8823,35.7933,35.7933,86400.0
2014-07-24 10:00:00,48.25,48.33,48.21,48.3,87100.0,35.8007,35.8601,35.771,35.8378,87100.0
2014-07-24 10:05:00,48.29,48.32,48.24,48.29,106900.0,35.8304,35.8526,35.7933,35.8304,106900.0
2014-07-24 10:10:00,48.27,48.28,48.16,48.18,250900.0,35.8155,35.823,35.7339,35.7488,250900.0
2014-07-24 10:15:00,48.17,48.19,48.06,48.15,218100.0,35.7414,35.7562,35.6597,35.7265,218100.0
2014-07-24 10:20:00,48.14,48.14,48.01,48.05,199000.0,35.7191,35.7191,35.6226,35.6523,199000.0
2014-07-24 10:25:00,48.05,48.1,48.05,48.08,103800.0,35.6523,35.6894,35.6523,35.6746,103800.0
2014-07-24 10:30:00,48.08,48.11,48.03,48.04,121600.0,35.6746,35.6968,35.6375,35.6449,121600.0
2014-07-24 10:35:00,48.04,48.04,47.93,47.96,148700.0,35.6449,35.6449,35.5633,35.5855,148700.0
2014-07-24 10:40:00,47.97,48.01,47.92,47.97,202100.0,35.593,35.6226,35.5559,35.593,202100.0
2014-07-24 10:45:00,47.97,47.99,47.89,47.89,101200.0,35.593,35.6078,35.5336,35.5336,101200.0
2014-07-24 10:50:00,47.89,47.93,47.87,47.87,96400.0,35.5336,35.5633,35.5188,35.5188,96400.0
2014-07-24 10:55:00,47.88,47.93,47.87,47.93,116900.0,35.5262,35.5633,35.5188,35.5633,116900.0
2014-07-24 11:00:00,47.93,47.93,47.79,47.8,214900.0,35.5633,35.5633,35.4594,35.4668,214900.0
2014-07-24 11:05:00,47.79,47.87,47.78,47.83,250000.0,35.4594,35.5188,35.452,35.4891,250000.0
2014-07-24 11:10:00,47.84,47.85,47.79,47.84,117700.0,35.4965,35.5039,35.4594,35.4965,117700.0
2014-07-24 11:15:00,47.85,47.88,47.81,47.87,180400.0,35.5039,35.5262,35.4742,35.5188,180400.0
2014-07-24 11:20:00,47.87,47.9,47.8,47.85,132400.0,35.5188,35.541,35.4668,35.5039,132400.0
2014-07-24 11:25:00,47.86,47.93,47.86,47.91,71200.0,35.5113,35.5633,35.5113,35.5484,71200.0
2014-07-24 11:30:00,47.9,47.96,47.9,47.96,46700.0,35.541,35.5855,35.541,35.5855,46700.0
2014-07-24 11:35:00,47.96,47.97,47.86,47.88,66400.0,35.5855,35.593,35.5113,35.5262,66400.0
2014-07-24 11:40:00,47.87,47.95,47.87,47.95,24400.0,35.5188,35.5781,35.5188,35.5781,24400.0
2014-07-24 11:45:00,47.95,47.96,47.88,47.94,72000.0,35.5781,35.5855,35.5262,35.5707,72000.0
2014-07-24 11:50:00,47.92,47.98,47.92,47.97,33200.0,35.5559,35.6004,35.5559,35.593,33200.0
2014-07-24 11:55:00,47.97,48.0,47.96,48.0,28900.0,35.593,35.6152,35.5855,35.6152,28900.0
2014-07-24 12:00:00,47.99,48.03,47.99,48.0,60800.0,35.6078,35.6375,35.6078,35.6152,60800.0
2014-07-24 12:05:00,48.0,48.01,47.99,48.0,24500.0,35.6152,35.6226,35.6078,35.6152,24500.0
2014-07-24 12:10:00,48.0,48.0,47.98,47.98,31900.0,35.6152,35.6152,35.6004,35.6004,31900.0
2014-07-24 12:15:00,47.98,48.0,47.98,48.0,38100.0,35.6004,35.6152,35.6004,35.6152,38100.0
2014-07-24 12:20:00,48.0,48.0,47.94,47.96,35600.0,35.6152,35.6152,35.5707,35.5855,35600.0
2014-07-24 12:25:00,47.94,47.95,47.92,47.93,39400.0,35.5707,35.5781,35.5559,35.5633,39400.0
2014-07-24 12:30:00,47.91,47.92,47.88,47.89,36100.0,35.5484,35.5559,35.5262,35.5336,36100.0
2014-07-24 12:35:00,47.89,47.91,47.89,47.91,39500.0,35.5336,35.5484,35.5336,35.5484,39500.0
2014-07-24 12:40:00,47.91,47.92,47.9,47.92,99000.0,35.5484,35.5559,35.541,35.5559,99000.0
2014-07-24 12:45:00,47.92,47.95,47.9,47.91,92600.0,35.5559,35.5781,35.541,35.5484,92600.0
2014-07-24 12:50:00,47.91,47.93,47.89,47.92,73900.0,35.5484,35.5633,35.5336,35.5559,73900.0
2014-07-24 12:55:00,47.91,47.92,47.91,47.92,45500.0,35.5484,35.5559,35.5484,35.5559,45500.0
2014-07-24 13:00:00,47.91,47.92,47.88,47.89,94600.0,35.5484,35.5559,35.5262,35.5336,94600.0
2014-07-24 13:05:00,47.89,47.9,47.85,47.85,52400.0,35.5336,35.541,35.5039,35.5039,52400.0
2014-07-24 13:10:00,47.86,47.9,47.84,47.87,78100.0,35.5113,35.541,35.4965,35.5188,78100.0
2014-07-24 13:15:00,47.87,47.91,47.87,47.9,38300.0,35.5188,35.5484,35.5188,35.541,38300.0
2014-07-24 13:20:00,47.9,47.91,47.86,47.87,127800.0,35.541,35.5484,35.5113,35.5188,127800.0
2014-07-24 13:25:00,47.88,47.92,47.87,47.89,89800.0,35.5262,35.5559,35.5188,35.5336,89800.0
2014-07-24 13:30:00,47.89,47.91,47.87,47.9,57100.0,35.5336,35.5484,35.5188,35.541,57100.0
2014-07-24 13:35:00,47.9,47.9,47.87,47.89,63500.0,35.541,35.541,35.5188,35.5336,63500.0
2014-07-24 13:40:00,47.89,47.91,47.86,47.91,67300.0,35.5336,35.5484,35.5113,35.5484,67300.0
2014-07-24 13:45:00,47.91,47.98,47.9,47.98,68300.0,35.5484,35.6004,35.541,35.6004,68300.0
2014-07-24 13:50:00,47.98,48.02,47.98,47.99,34100.0,35.6004,35.6301,35.6004,35.6078,34100.0
2014-07-24 13:55:00,47.99,48.03,47.99,48.01,104600.0,35.6078,35.6375,35.6078,35.6226,104600.0
2014-07-24 14:00:00,48.02,48.02,47.99,48.01,52600.0,35.6301,35.6301,35.6078,35.6226,52600.0
2014-07-24 14:05:00,48.01,48.01,47.99,48.0,42700.0,35.6226,35.6226,35.6078,35.6152,42700.0
2014-07-24 14:10:00,48.0,48.0,47.97,48.0,44700.0,35.6152,35.6152,35.593,35.6152,44700.0
2014-07-24 14:15:00,48.0,48.01,47.99,48.0,60700.0,35.6152,35.6226,35.6078,35.6152,60700.0
2014-07-24 14:20:00,48.0,48.0,47.98,47.99,46600.0,35.6152,35.6152,35.6004,35.6078,46600.0
2014-07-24 14:25:00,47.99,47.99,47.97,47.97,28600.0,35.6078,35.6078,35.593,35.593,28600.0
2014-07-24 14:30:00,47.98,47.99,47.96,47.99,67000.0,35.6004,35.6078,35.5855,35.6078,67000.0
2014-07-24 14:35:00,47.99,47.99,47.96,47.98,59900.0,35.6078,35.6078,35.5855,35.6004,59900.0
2014-07-24 14:40:00,47.97,48.01,47.97,48.01,111200.0,35.593,35.6226,35.593,35.6226,111200.0
2014-07-24 14:45:00,48.0,48.01,47.99,47.99,98000.0,35.6152,35.6226,35.6078,35.6078,98000.0
2014-07-24 14:50:00,47.99,48.02,47.99,48.01,81200.0,35.6078,35.6301,35.6078,35.6226,81200.0
2014-07-24 14:55:00,48.01,48.01,47.95,47.96,82200.0,35.6226,35.6226,35.5781,35.5855,82200.0
2014-07-24 15:00:00,47.95,47.97,47.92,47.96,58300.0,35.5781,35.593,35.5559,35.5855,58300.0
2014-07-24 15:05:00,47.96,47.99,47.95,47.98,77000.0,35.5855,35.6078,35.5781,35.6004,77000.0
2014-07-24 15:10:00,47.98,48.01,47.97,48.01,62700.0,35.6004,35.6226,35.593,35.6226,62700.0
2014-07-24 15:15:00,48.01,48.01,47.98,47.98,65400.0,35.6226,35.6226,35.6004,35.6004,65400.0
2014-07-24 15:20:00,47.99,48.0,47.97,48.0,69500.0,35.6078,35.6152,35.593,35.6152,69500.0
2014-07-24 15:25:00,48.0,48.0,47.94,47.95,94900.0,35.6152,35.6152,35.5707,35.5781,94900.0
2014-07-24 15:30:00,47.95,48.0,47.94,48.0,146800.0,35.5781,35.6152,35.5707,35.6152,146800.0
2014-07-24 15:35:00,48.0,48.0,47.99,48.0,92900.0,35.6152,35.6152,35.6078,35.6152,92900.0
2014-07-24 15:40:00,48.0,48.01,47.99,48.0,111800.0,35.6152,35.6226,35.6078,35.6152,111800.0
2014-07-24 15:45:00,48.0,48.0,47.99,48.0,142700.0,35.6152,35.6152,35.6078,35.6152,142700.0
2014-07-24 15:50:00,48.0,48.04,47.95,47.95,530700.0,35.6152,35.6449,35.5781,35.5781,530700.0
2014-07-24 15:55:00,47.96,47.96,47.85,47.86,443700.0,35.5855,35.5855,35.5039,35.5113,443700.0
2014-07-25 09:30:00,47.73,47.73,47.41,47.44,159300.0,35.4149,35.4149,35.1774,35.1997,159300.0
2014-07-25 09:35:00,47.43,47.48,47.33,47.41,125700.0,35.1923,35.2294,35.1181,35.1774,125700.0
2014-07-25 09:40:00,47.41,47.48,47.35,47.43,80100.0,35.1774,35.2294,35.1329,35.1923,80100.0
2014-07-25 09:45:00,47.42,47.44,47.37,47.37,120600.0,35.1849,35.1997,35.1478,35.1478,120600.0
2014-07-25 09:50:00,47.38,47.41,47.38,47.4,93200.0,35.1552,35.1774,35.1552,35.17,93200.0
2014-07-25 09:55:00,47.4,47.41,47.38,47.38,52000.0,35.17,35.1774,35.1552,35.1552,52000.0
2014-07-25 10:00:00,47.39,47.42,47.39,47.39,79600.0,35.1626,35.1849,35.1626,35.1626,79600.0
2014-07-25 10:05:00,47.39,47.42,47.37,47.4,52800.0,35.1626,35.1849,35.1478,35.17,52800.0
2014-07-25 10:10:00,47.4,47.4,47.31,47.33,74900.0,35.17,35.17,35.1032,35.1181,74900.0
2014-07-25 10:15:00,47.32,47.41,47.32,47.4,57400.0,35.1107,35.1774,35.1107,35.17,57400.0
2014-07-25 10:20:00,47.4,47.41,47.39,47.4,89400.0,35.17,35.1774,35.1626,35.17,89400.0
2014-07-25 10:25:00,47.4,47.41,47.39,47.41,51100.0,35.17,35.1774,35.1626,35.1774,51100.0
2014-07-25 10:30:00,47.4,47.4,47.35,47.36,75400.0,35.17,35.17,35.1329,35.1403,75400.0
2014-07-25 10:35:00,47.36,47.37,47.34,47.34,57500.0,35.1403,35.1478,35.1255,35.1255,57500.0
2014-07-25 10:40:00,47.35,47.41,47.34,47.4,72000.0,35.1329,35.1774,35.1255,35.17,72000.0
2014-07-25 10:45:00,47.39,47.4,47.3,47.3,53400.0,35.1626,35.17,35.0958,35.0958,53400.0
2014-07-25 10:50:00,47.31,47.33,47.24,47.24,49600.0,35.1032,35.1181,35.0513,35.0513,49600.0
2014-07-25 10:55:00,47.24,47.25,47.13,47.17,99000.0,35.0513,35.0587,34.9697,34.9994,99000.0
2014-07-25 11:00:00,47.17,47.17,47.09,47.17,64000.0,34.9994,34.9994,34.94,34.9994,64000.0
2014-07-25 11:05:00,47.17,47.19,47.11,47.15,44000.0,34.9994,35.0142,34.9548,34.9845,44000.0
2014-07-25 11:10:00,47.15,47.17,47.08,47.1,60600.0,34.9845,34.9994,34.9326,34.9474,60600.0
2014-07-25 11:15:00,47.1,47.14,47.08,47.11,57200.0,34.9474,34.9771,34.9326,34.9548,57200.0
2014-07-25 11:20:00,47.12,47.12,46.98,46.99,122600.0,34.9623,34.9623,34.8584,34.8658,122600.0
2014-07-25 11:25:00,47.0,47.04,46.98,47.01,118700.0,34.8732,34.9029,34.8584,34.8807,118700.0
2014-07-25 11:30:00,47.01,47.01,46.98,47.0,63000.0,34.8807,34.8807,34.8584,34.8732,63000.0
2014-07-25 11:35:00,47.0,47.06,46.98,47.0,78200.0,34.8732,34.9177,34.8584,34.8732,78200.0
2014-07-25 11:40:00,47.0,47.05,46.99,47.05,117400.0,34.8732,34.9103,34.8658,34.9103,117400.0
2014-07-25 11:45:00,47.06,47.07,46.98,46.98,97100.0,34.9177,34.9252,34.8584,34.8584,97100.0
2014-07-25 11:50:00,46.99,47.06,46.98,47.05,56500.0,34.8658,34.9177,34.8584,34.9103,56500.0
2014-07-25 11:55:00,47.05,47.13,47.05,47.09,92200.0,34.9103,34.9697,34.9103,34.94,92200.0
2014-07-25 12:00:00,47.09,47.14,47.08,47.09,53600.0,34.94,34.9771,34.9326,34.94,53600.0
2014-07-25 12:05:00,47.09,47.11,47.08,47.09,69000.0,34.94,34.9548,34.9326,34.94,69000.0
2014-07-25 12:10:00,47.09,47.11,47.09,47.1,47700.0,34.94,34.9548,34.94,34.9474,47700.0
2014-07-25 12:15:00,47.09,47.11,47.08,47.09,99700.0,34.94,34.9548,34.9326,34.94,99700.0
2014-07-25 12:20:00,47.1,47.13,47.09,47.12,66400.0,34.9474,34.9697,34.94,34.9623,66400.0
2014-07-25 12:25:00,47.13,47.16,47.1,47.1,35700.0,34.9697,34.9919,34.9474,34.9474,35700.0
2014-07-25 12:30:00,47.11,47.19,47.09,47.12,776000.0,34.9548,35.0142,34.94,34.9623,776000.0
2014-07-25 12:35:00,47.12,47.19,47.12,47.18,42400.0,34.9623,35.0142,34.9623,35.0068,42400.0
2014-07-25 12:40:00,47.19,47.21,47.16,47.18,125700.0,35.0142,35.029,34.9919,35.0068,125700.0
2014-07-25 12:45:00,47.18,47.23,47.17,47.21,199700.0,35.0068,35.0439,34.9994,35.029,199700.0
2014-07-25 12:50:00,47.21,47.22,47.17,47.17,246500.0,35.029,35.0365,34.9994,34.9994,246500.0
2014-07-25 12:55:00,47.17,47.17,47.13,47.14,44000.0,34.9994,34.9994,34.9697,34.9771,44000.0
2014-07-25 13:00:00,47.14,47.14,47.08,47.09,58300.0,34.9771,34.9771,34.9326,34.94,58300.0
2014-07-25 13:05:00,47.09,47.1,47.07,47.07,28900.0,34.94,34.9474,34.9252,34.9252,28900.0
2014-07-25 13:10:00,47.08,47.08,47.02,47.03,79700.0,34.9326,34.9326,34.8881,34.8955,79700.0
2014-07-25 13:15:00,47.04,47.06,47.0,47.01,66600.0,34.9029,34.9177,34.8732,34.8807,66600.0
2014-07-25 13:20:00,47.01,47.02,46.97,46.97,45100.0,34.8807,34.8881,34.851,34.851,45100.0
2014-07-25 13:25:00,46.98,47.02,46.98,47.01,81000.0,34.8584,34.8881,34.8584,34.8807,81000.0
2014-07-25 13:30:00,47.02,47.02,46.92,46.93,78700.0,34.8881,34.8881,34.8139,34.8213,78700.0
2014-07-25 13:35:00,46.94,46.98,46.93,46.96,33500.0,34.8287,34.8584,34.8213,34.8436,33500.0
2014-07-25 13:40:00,46.96,46.96,46.91,46.91,40100.0,34.8436,34.8436,34.8065,34.8065,40100.0
2014-07-25 13:45:00,46.91,46.95,46.91,46.94,36600.0,34.8065,34.8361,34.8065,34.8287,36600.0
2014-07-25 13:50:00,46.94,46.94,46.9,46.92,38600.0,34.8287,34.8287,34.799,34.8139,38600.0
2014-07-25 13:55:00,46.91,46.95,46.91,46.94,32400.0,34.8065,34.8361,34.8065,34.8287,32400.0
2014-07-25 14:00:00,46.95,46.95,46.9,46.91,72800.0,34.8361,34.8361,34.799,34.8065,72800.0
2014-07-25 14:05:00,46.91,46.93,46.9,46.92,69300.0,34.8065,34.8213,34.799,34.8139,69300.0
2014-07-25 14:10:00,46.94,46.96,46.94,46.96,29800.0,34.8287,34.8436,34.8287,34.8436,29800.0
2014-07-25 14:15:00,46.97,46.99,46.96,46.98,41500.0,34.851,34.8658,34.8436,34.8584,41500.0
2014-07-25 14:20:00,46.97,46.99,46.96,46.99,39400.0,34.851,34.8658,34.8436,34.8658,39400.0
2014-07-25 14:25:00,46.99,47.0,46.96,46.96,44100.0,34.8658,34.8732,34.8436,34.8436,44100.0
2014-07-25 14:30:00,46.97,46.98,46.96,46.96,19300.0,34.851,34.8584,34.8436,34.8436,19300.0
2014-07-25 14:35:00,46.96,46.97,46.88,46.89,105800.0,34.8436,34.851,34.7842,34.7916,105800.0
2014-07-25 14:40:00,46.89,46.9,46.87,46.9,54800.0,34.7916,34.799,34.7768,34.799,54800.0
2014-07-25 14:45:00,46.9,46.97,46.9,46.93,82800.0,34.799,34.851,34.799,34.8213,82800.0
2014-07-25 14:50:00,46.93,46.93,46.88,46.88,34600.0,34.8213,34.8213,34.7842,34.7842,34600.0
2014-07-25 14:55:00,46.88,46.91,46.86,46.9,97900.0,34.7842,34.8065,34.7694,34.799,97900.0
2014-07-25 15:00:00,46.9,46.91,46.85,46.86,65500.0,34.799,34.8065,34.7619,34.7694,65500.0
2014-07-25 15:05:00,46.86,46.88,46.85,46.87,56700.0,34.7694,34.7842,34.7619,34.7768,56700.0
2014-07-25 15:10:00,46.88,46.89,46.86,46.86,165400.0,34.7842,34.7916,34.7694,34.7694,165400.0
2014-07-25 15:15:00,46.85,46.87,46.85,46.86,48800.0,34.7619,34.7768,34.7619,34.7694,48800.0
2014-07-25 15:20:00,46.85,46.88,46.83,46.84,87100.0,34.7619,34.7842,34.7471,34.7545,87100.0
2014-07-25 15:25:00,46.84,46.85,46.81,46.84,104900.0,34.7545,34.7619,34.7323,34.7545,104900.0
2014-07-25 15:30:00,46.84,46.87,46.8,46.8,96900.0,34.7545,34.7768,34.7248,34.7248,96900.0
2014-07-25 15:35:00,46.8,46.84,46.77,46.77,150800.0,34.7248,34.7545,34.7026,34.7026,150800.0
2014-07-25 15:40:00,46.78,46.83,46.77,46.8,180200.0,34.71,34.7471,34.7026,34.7248,180200.0
2014-07-25 15:45:00,46.8,46.84,46.8,46.83,142300.0,34.7248,34.7545,34.7248,34.7471,142300.0
2014-07-25 15:50:00,46.84,46.86,46.81,46.81,299000.0,34.7545,34.7694,34.7323,34.7323,299000.0
2014-07-25 15:55:00,46.82,46.85,46.79,46.81,628500.0,34.7397,34.7619,34.7174,34.7323,628500.0
2014-07-28 09:30:00,46.85,46.98,46.8,46.82,108500.0,34.7619,34.8584,34.7248,34.7397,108500.0
2014-07-28 09:35:00,46.81,46.89,46.8,46.8,65800.0,34.7323,34.7916,34.7248,34.7248,65800.0
2014-07-28 09:40:00,46.8,46.8,46.7,46.7,55600.0,34.7248,34.7248,34.6506,34.6506,55600.0
2014-07-28 09:45:00,46.7,46.7,46.59,46.6,95300.0,34.6506,34.6506,34.569,34.5764,95300.0
2014-07-28 09:50:00,46.6,46.61,46.49,46.61,171100.0,34.5764,34.5839,34.4948,34.5839,171100.0
2014-07-28 09:55:00,46.6,46.76,46.6,46.72,70600.0,34.5764,34.6952,34.5764,34.6655,70600.0
2014-07-28 10:00:00,46.71,46.72,46.5,46.51,83700.0,34.6581,34.6655,34.5022,34.5097,83700.0
2014-07-28 10:05:00,46.51,46.53,46.47,46.47,132200.0,34.5097,34.5245,34.48,34.48,132200.0
2014-07-28 10:10:00,46.47,46.58,46.47,46.53,85600.0,34.48,34.5616,34.48,34.5245,85600.0
2014-07-28 10:15:00,46.54,46.55,46.43,46.43,85500.0,34.5319,34.5393,34.4503,34.4503,85500.0
2014-07-28 10:20:00,46.42,46.44,46.39,46.4,123400.0,34.4429,34.4577,34.4206,34.428,123400.0
2014-07-28 10:25:00,46.4,46.41,46.38,46.39,84800.0,34.428,34.4355,34.4132,34.4206,84800.0
2014-07-28 10:30:00,46.4,46.41,46.38,46.39,135400.0,34.428,34.4355,34.4132,34.4206,135400.0
2014-07-28 10:35:00,46.39,46.5,46.38,46.48,248100.0,34.4206,34.5022,34.4132,34.4874,248100.0
2014-07-28 10:40:00,46.48,46.54,46.47,46.54,151100.0,34.4874,34.5319,34.48,34.5319,151100.0
2014-07-28 10:45:00,46.55,46.57,46.53,46.55,103300.0,34.5393,34.5542,34.5245,34.5393,103300.0
2014-07-28 10:50:00,46.55,46.63,46.55,46.61,131300.0,34.5393,34.5987,34.5393,34.5839,131300.0
2014-07-28 10:55:00,46.62,46.62,46.57,46.59,41300.0,34.5913,34.5913,34.5542,34.569,41300.0
2014-07-28 11:00:00,46.58,46.63,46.56,46.63,53900.0,34.5616,34.5987,34.5468,34.5987,53900.0
2014-07-28 11:05:00,46.63,46.74,46.63,46.73,117500.0,34.5987,34.6803,34.5987,34.6729,117500.0
2014-07-28 11:10:00,46.73,46.75,46.7,46.7,203700.0,34.6729,34.6877,34.6506,34.6506,203700.0
2014-07-28 11:15:00,46.69,46.71,46.67,46.7,73600.0,34.6432,34.6581,34.6284,34.6506,73600.0
2014-07-28 11:20:00,46.7,46.7,46.68,46.7,171200.0,34.6506,34.6506,34.6358,34.6506,171200.0
2014-07-28 11:25:00,46.7,46.84,46.7,46.84,167400.0,34.6506,34.7545,34.6506,34.7545,167400.0
2014-07-28 11:30:00,46.85,46.93,46.85,46.91,307100.0,34.7619,34.8213,34.7619,34.8065,307100.0
2014-07-28 11:35:00,46.9,46.91,46.82,46.82,36700.0,34.799,34.8065,34.7397,34.7397,36700.0
2014-07-28 11:40:00,46.82,46.83,46.82,46.83,42200.0,34.7397,34.7471,34.7397,34.7471,42200.0
2014-07-28 11:45:00,46.83,46.85,46.79,46.85,41900.0,34.7471,34.7619,34.7174,34.7619,41900.0
2014-07-28 11:50:00,46.85,46.85,46.82,46.83,60000.0,34.7619,34.7619,34.7397,34.7471,60000.0
2014-07-28 11:55:00,46.82,46.9,46.82,46.9,57900.0,34.7397,34.799,34.7397,34.799,57900.0
2014-07-28 12:00:00,46.9,47.0,46.9,47.0,470500.0,34.799,34.8732,34.799,34.8732,470500.0
2014-07-28 12:05:00,47.0,47.02,46.96,47.01,111200.0,34.8732,34.8881,34.8436,34.8807,111200.0
2014-07-28 12:10:00,47.01,47.01,46.98,46.98,114500.0,34.8807,34.8807,34.8584,34.8584,114500.0
2014-07-28 12:15:00,46.98,47.11,46.97,47.11,157500.0,34.8584,34.9548,34.851,34.9548,157500.0
2014-07-28 12:20:00,47.11,47.16,47.11,47.13,105600.0,34.9548,34.9919,34.9548,34.9697,105600.0
2014-07-28 12:25:00,47.13,47.13,47.03,47.04,119800.0,34.9697,34.9697,34.8955,34.9029,119800.0
2014-07-28 12:30:00,47.03,47.04,46.97,46.98,72500.0,34.8955,34.9029,34.851,34.8584,72500.0
2014-07-28 12:35:00,46.98,47.03,46.97,47.0,93000.0,34.8584,34.8955,34.851,34.8732,93000.0
2014-07-28 12:40:00,47.0,47.04,46.98,47.02,70900.0,34.8732,34.9029,34.8584,34.8881,70900.0
2014-07-28 12:45:00,47.02,47.06,47.02,47.05,137500.0,34.8881,34.9177,34.8881,34.9103,137500.0
2014-07-28 12:50:00,47.05,47.05,47.0,47.0,52300.0,34.9103,34.9103,34.8732,34.8732,52300.0
2014-07-28 12:55:00,47.01,47.03,47.0,47.01,61200.0,34.8807,34.8955,34.8732,34.8807,61200.0
2014-07-28 13:00:00,47.02,47.02,46.99,46.99,17000.0,34.8881,34.8881,34.8658,34.8658,17000.0
2014-07-28 13:05:00,47.0,47.03,46.99,47.03,102700.0,34.8732,34.8955,34.8658,34.8955,102700.0
2014-07-28 13:10:00,47.03,47.05,46.97,47.01,157800.0,34.8955,34.9103,34.851,34.8807,157800.0
2014-07-28 13:15:00,47.01,47.02,46.98,46.98,74000.0,34.8807,34.8881,34.8584,34.8584,74000.0
2014-07-28 13:20:00,46.98,47.05,46.96,47.02,130400.0,34.8584,34.9103,34.8436,34.8881,130400.0
2014-07-28 13:25:00,47.01,47.01,46.98,47.0,83000.0,34.8807,34.8807,34.8584,34.8732,83000.0
2014-07-28 13:30:00,47.01,47.1,47.0,47.09,52800.0,34.8807,34.9474,34.8732,34.94,52800.0
2014-07-28 13:35:00,47.09,47.11,47.07,47.11,189800.0,34.94,34.9548,34.9252,34.9548,189800.0
2014-07-28 13:40:00,47.11,47.12,47.1,47.11,42600.0,34.9548,34.9623,34.9474,34.9548,42600.0
2014-07-28 13:45:00,47.11,47.13,47.09,47.12,44000.0,34.9548,34.9697,34.94,34.9623,44000.0
2014-07-28 13:50:00,47.12,47.12,47.09,47.1,37200.0,34.9623,34.9623,34.94,34.9474,37200.0
2014-07-28 13:55:00,47.1,47.12,47.08,47.08,70900.0,34.9474,34.9623,34.9326,34.9326,70900.0
2014-07-28 14:00:00,47.08,47.1,47.08,47.08,24100.0,34.9326,34.9474,34.9326,34.9326,24100.0
2014-07-28 14:05:00,47.09,47.11,47.08,47.09,65900.0,34.94,34.9548,34.9326,34.94,65900.0
2014-07-28 14:10:00,47.09,47.13,47.09,47.13,84400.0,34.94,34.9697,34.94,34.9697,84400.0
2014-07-28 14:15:00,47.13,47.13,47.09,47.1,68200.0,34.9697,34.9697,34.94,34.9474,68200.0
2014-07-28 14:20:00,47.09,47.1,47.03,47.05,174800.0,34.94,34.9474,34.8955,34.9103,174800.0
2014-07-28 14:25:00,47.05,47.11,47.04,47.1,167900.0,34.9103,34.9548,34.9029,34.9474,167900.0
2014-07-28 14:30:00,47.11,47.17,47.09,47.16,222700.0,34.9548,34.9994,34.94,34.9919,222700.0
2014-07-28 14:35:00,47.16,47.19,47.12,47.13,115200.0,34.9919,35.0142,34.9623,34.9697,115200.0
2014-07-28 14:40:00,47.14,47.14,47.11,47.11,38600.0,34.9771,34.9771,34.9548,34.9548,38600.0
2014-07-28 14:45:00,47.12,47.25,47.11,47.25,237500.0,34.9623,35.0587,34.9548,35.0587,237500.0
2014-07-28 14:50:00,47.25,47.33,47.24,47.31,83600.0,35.0587,35.1181,35.0513,35.1032,83600.0
2014-07-28 14:55:00,47.32,47.32,47.22,47.23,148100.0,35.1107,35.1107,35.0365,35.0439,148100.0
2014-07-28 15:00:00,47.23,47.26,47.2,47.25,96200.0,35.0439,35.0661,35.0216,35.0587,96200.0
2014-07-28 15:05:00,47.25,47.33,47.24,47.32,100300.0,35.0587,35.1181,35.0513,35.1107,100300.0
2014-07-28 15:10:00,47.32,47.36,47.31,47.34,130000.0,35.1107,35.1403,35.1032,35.1255,130000.0
2014-07-28 15:15:00,47.33,47.33,47.26,47.3,151800.0,35.1181,35.1181,35.0661,35.0958,151800.0
2014-07-28 15:20:00,47.3,47.33,47.25,47.33,165300.0,35.0958,35.1181,35.0587,35.1181,165300.0
2014-07-28 15:25:00,47.33,47.33,47.31,47.32,81500.0,35.1181,35.1181,35.1032,35.1107,81500.0
2014-07-28 15:30:00,47.32,47.36,47.32,47.36,111500.0,35.1107,35.1403,35.1107,35.1403,111500.0
2014-07-28 15:35:00,47.35,47.39,47.32,47.38,223400.0,35.1329,35.1626,35.1107,35.1552,223400.0
2014-07-28 15:40:00,47.37,47.44,47.37,47.39,182800.0,35.1478,35.1997,35.1478,35.1626,182800.0
2014-07-28 15:45:00,47.39,47.39,47.3,47.3,119500.0,35.1626,35.1626,35.0958,35.0958,119500.0
2014-07-28 15:50:00,47.3,47.34,47.28,47.31,384200.0,35.0958,35.1255,35.081,35.1032,384200.0
2014-07-28 15:55:00,47.3,47.4,47.29,47.35,685800.0,35.0958,35.17,35.0884,35.1329,685800.0
2014-07-29 09:30:00,47.19,47.48,47.12,47.4,138200.0,35.2388,35.4554,35.1865,35.3956,138200.0
2014-07-29 09:35:00,47.42,47.43,47.26,47.27,52000.0,35.4106,35.418,35.2911,35.2985,52000.0
2014-07-29 09:40:00,47.26,47.34,47.24,47.31,73900.0,35.2911,35.3508,35.2761,35.3284,73900.0
2014-07-29 09:45:00,47.31,47.32,47.25,47.25,213500.0,35.3284,35.3359,35.2836,35.2836,213500.0
2014-07-29 09:50:00,47.26,47.44,47.26,47.44,234300.0,35.2911,35.4255,35.2911,35.4255,234300.0
2014-07-29 09:55:00,47.44,47.44,47.3,47.3,105500.0,35.4255,35.4255,35.3209,35.3209,105500.0
2014-07-29 10:00:00,47.31,47.4,47.27,47.29,67500.0,35.3284,35.3956,35.2985,35.3135,67500.0
2014-07-29 10:05:00,47.28,47.41,47.27,47.4,66400.0,35.306,35.4031,35.2985,35.3956,66400.0
2014-07-29 10:10:00,47.4,47.44,47.37,47.4,60600.0,35.3956,35.4255,35.3732,35.3956,60600.0
2014-07-29 10:15:00,47.4,47.44,47.33,47.39,57500.0,35.3956,35.4255,35.3433,35.3881,57500.0
2014-07-29 10:20:00,47.39,47.42,47.37,47.39,35600.0,35.3881,35.4106,35.3732,35.3881,35600.0
2014-07-29 10:25:00,47.39,47.41,47.38,47.41,25100.0,35.3881,35.4031,35.3807,35.4031,25100.0
2014-07-29 10:30:00,47.42,47.43,47.28,47.34,29900.0,35.4106,35.418,35.306,35.3508,29900.0
2014-07-29 10:35:00,47.35,47.35,47.27,47.33,31300.0,35.3583,35.3583,35.2985,35.3433,31300.0
2014-07-29 10:40:00,47.32,47.38,47.29,47.38,40400.0,35.3359,35.3807,35.3135,35.3807,40400.0
2014-07-29 10:45:00,47.38,47.38,47.3,47.32,27100.0,35.3807,35.3807,35.3209,35.3359,27100.0
2014-07-29 10:50:00,47.32,47.34,47.17,47.19,50500.0,35.3359,35.3508,35.2239,35.2388,50500.0
2014-07-29 10:55:00,47.19,47.26,47.19,47.25,18000.0,35.2388,35.2911,35.2388,35.2836,18000.0
2014-07-29 11:00:00,47.25,47.29,47.19,47.22,33900.0,35.2836,35.3135,35.2388,35.2612,33900.0
2014-07-29 11:05:00,47.22,47.23,47.06,47.08,55300.0,35.2612,35.2687,35.1417,35.1567,55300.0
2014-07-29 11:10:00,47.08,47.1,47.03,47.08,64900.0,35.1567,35.1716,35.1193,35.1567,64900.0
2014-07-29 11:15:00,47.08,47.17,47.07,47.14,69000.0,35.1567,35.2239,35.1492,35.2015,69000.0
2014-07-29 11:20:00,47.13,47.16,47.11,47.11,22500.0,35.194,35.2164,35.1791,35.1791,22500.0
2014-07-29 11:25:00,47.11,47.11,47.09,47.09,37000.0,35.1791,35.1791,35.1641,35.1641,37000.0
2014-07-29 11:30:00,47.09,47.09,46.94,46.94,128100.0,35.1641,35.1641,35.0521,35.0521,128100.0
2014-07-29 11:35:00,46.93,46.95,46.9,46.92,100400.0,35.0446,35.0596,35.0222,35.0372,100400.0
2014-07-29 11:40:00,46.92,47.02,46.91,46.98,68300.0,35.0372,35.1119,35.0297,35.082,68300.0
2014-07-29 11:45:00,46.99,47.05,46.99,47.05,38100.0,35.0895,35.1343,35.0895,35.1343,38100.0
2014-07-29 11:50:00,47.05,47.06,47.05,47.06,7700.0,35.1343,35.1417,35.1343,35.1417,7700.0
2014-07-29 11:55:00,47.06,47.13,47.04,47.12,44800.0,35.1417,35.194,35.1268,35.1865,44800.0
2014-07-29 12:00:00,47.12,47.14,47.1,47.12,21000.0,35.1865,35.2015,35.1716,35.1865,21000.0
2014-07-29 12:05:00,47.11,47.13,47.07,47.12,20600.0,35.1791,35.194,35.1492,35.1865,20600.0
2014-07-29 12:10:00,47.12,47.16,47.11,47.15,23000.0,35.1865,35.2164,35.1791,35.2089,23000.0
2014-07-29 12:15:00,47.15,47.15,47.05,47.08,23800.0,35.2089,35.2089,35.1343,35.1567,23800.0
2014-07-29 12:20:00,47.08,47.18,47.08,47.18,25900.0,35.1567,35.2313,35.1567,35.2313,25900.0
2014-07-29 12:25:00,47.18,47.21,47.18,47.2,40300.0,35.2313,35.2537,35.2313,35.2463,40300.0
2014-07-29 12:30:00,47.2,47.22,47.17,47.17,30600.0,35.2463,35.2612,35.2239,35.2239,30600.0
2014-07-29 12:35:00,47.17,47.24,47.17,47.23,26500.0,35.2239,35.2761,35.2239,35.2687,26500.0
2014-07-29 12:40:00,47.24,47.24,47.21,47.23,13600.0,35.2761,35.2761,35.2537,35.2687,13600.0
2014-07-29 12:45:00,47.22,47.27,47.22,47.25,19800.0,35.2612,35.2985,35.2612,35.2836,19800.0
2014-07-29 12:50:00,47.25,47.27,47.17,47.17,21800.0,35.2836,35.2985,35.2239,35.2239,21800.0
2014-07-29 12:55:00,47.16,47.19,47.16,47.18,13500.0,35.2164,35.2388,35.2164,35.2313,13500.0
2014-07-29 13:00:00,47.19,47.22,47.17,47.22,15700.0,35.2388,35.2612,35.2239,35.2612,15700.0
2014-07-29 13:05:00,47.21,47.28,47.21,47.28,29900.0,35.2537,35.306,35.2537,35.306,29900.0
2014-07-29 13:10:00,47.28,47.29,47.23,47.24,27000.0,35.306,35.3135,35.2687,35.2761,27000.0
2014-07-29 13:15:00,47.24,47.24,47.21,47.21,31900.0,35.2761,35.2761,35.2537,35.2537,31900.0
2014-07-29 13:20:00,47.21,47.24,47.17,47.23,54200.0,35.2537,35.2761,35.2239,35.2687,54200.0
2014-07-29 13:25:00,47.24,47.24,47.19,47.2,11700.0,35.2761,35.2761,35.2388,35.2463,11700.0
2014-07-29 13:30:00,47.2,47.2,47.17,47.17,13800.0,35.2463,35.2463,35.2239,35.2239,13800.0
2014-07-29 13:35:00,47.17,47.18,47.11,47.13,14400.0,35.2239,35.2313,35.1791,35.194,14400.0
2014-07-29 13:40:00,47.14,47.15,47.13,47.15,10500.0,35.2015,35.2089,35.194,35.2089,10500.0
2014-07-29 13:45:00,47.15,47.15,47.1,47.1,35900.0,35.2089,35.2089,35.1716,35.1716,35900.0
2014-07-29 13:50:00,47.11,47.11,47.06,47.08,42300.0,35.1791,35.1791,35.1417,35.1567,42300.0
2014-07-29 13:55:00,47.08,47.11,47.05,47.05,55600.0,35.1567,35.1791,35.1343,35.1343,55600.0
2014-07-29 14:00:00,47.05,47.11,47.05,47.1,15900.0,35.1343,35.1791,35.1343,35.1716,15900.0
2014-07-29 14:05:00,47.11,47.15,47.1,47.14,14700.0,35.1791,35.2089,35.1716,35.2015,14700.0
2014-07-29 14:10:00,47.15,47.18,47.14,47.14,24900.0,35.2089,35.2313,35.2015,35.2015,24900.0
2014-07-29 14:15:00,47.15,47.16,47.07,47.07,30200.0,35.2089,35.2164,35.1492,35.1492,30200.0
2014-07-29 14:20:00,47.08,47.08,47.0,47.04,57200.0,35.1567,35.1567,35.0969,35.1268,57200.0
2014-07-29 14:25:00,47.04,47.06,47.0,47.05,66300.0,35.1268,35.1417,35.0969,35.1343,66300.0
2014-07-29 14:30:00,47.07,47.1,47.05,47.09,36400.0,35.1492,35.1716,35.1343,35.1641,36400.0
2014-07-29 14:35:00,47.09,47.1,47.06,47.07,31100.0,35.1641,35.1716,35.1417,35.1492,31100.0
2014-07-29 14:40:00,47.08,47.09,47.01,47.01,77800.0,35.1567,35.1641,35.1044,35.1044,77800.0
2014-07-29 14:45:00,47.01,47.09,47.01,47.08,23000.0,35.1044,35.1641,35.1044,35.1567,23000.0
2014-07-29 14:50:00,47.07,47.08,47.04,47.05,35500.0,35.1492,35.1567,35.1268,35.1343,35500.0
2014-07-29 14:55:00,47.06,47.12,47.06,47.12,34300.0,35.1417,35.1865,35.1417,35.1865,34300.0
2014-07-29 15:00:00,47.1,47.1,47.06,47.07,90400.0,35.1716,35.1716,35.1417,35.1492,90400.0
2014-07-29 15:05:00,47.08,47.08,47.05,47.05,57600.0,35.1567,35.1567,35.1343,35.1343,57600.0
2014-07-29 15:10:00,47.05,47.06,47.04,47.05,81400.0,35.1343,35.1417,35.1268,35.1343,81400.0
2014-07-29 15:15:00,47.05,47.05,46.99,46.99,115400.0,35.1343,35.1343,35.0895,35.0895,115400.0
2014-07-29 15:20:00,46.99,47.0,46.89,46.91,128800.0,35.0895,35.0969,35.0148,35.0297,128800.0
2014-07-29 15:25:00,46.91,46.93,46.88,46.92,99200.0,35.0297,35.0446,35.0073,35.0372,99200.0
2014-07-29 15:30:00,46.92,46.93,46.82,46.86,192900.0,35.0372,35.0446,34.9625,34.9924,192900.0
2014-07-29 15:35:00,46.86,46.9,46.85,46.9,112700.0,34.9924,35.0222,34.9849,35.0222,112700.0
2014-07-29 15:40:00,46.9,46.91,46.85,46.88,85700.0,35.0222,35.0297,34.9849,35.0073,85700.0
2014-07-29 15:45:00,46.88,46.93,46.82,46.91,116600.0,35.0073,35.0446,34.9625,35.0297,116600.0
2014-07-29 15:50:00,46.91,46.91,46.83,46.83,146000.0,35.0297,35.0297,34.97,34.97,146000.0
2014-07-29 15:55:00,46.83,46.83,46.77,46.77,434700.0,34.97,34.97,34.9252,34.9252,434700.0
2014-07-30 09:30:00,47.0,47.32,46.92,47.22,85300.0,35.0969,35.3359,35.0372,35.2612,85300.0
2014-07-30 09:35:00,47.22,47.22,47.06,47.09,61400.0,35.2612,35.2612,35.1417,35.1641,61400.0
2014-07-30 09:40:00,47.09,47.26,47.09,47.26,113600.0,35.1641,35.2911,35.1641,35.2911,113600.0
2014-07-30 09:45:00,47.25,47.29,47.12,47.16,221100.0,35.2836,35.3135,35.1865,35.2164,221100.0
2014-07-30 09:50:00,47.17,47.29,47.17,47.23,183700.0,35.2239,35.3135,35.2239,35.2687,183700.0
2014-07-30 09:55:00,47.23,47.29,47.12,47.15,78500.0,35.2687,35.3135,35.1865,35.2089,78500.0
2014-07-30 10:00:00,47.15,47.17,46.98,46.99,65300.0,35.2089,35.2239,35.082,35.0895,65300.0
2014-07-30 10:05:00,46.98,47.01,46.87,47.0,74300.0,35.082,35.1044,34.9998,35.0969,74300.0
2014-07-30 10:10:00,46.99,47.04,46.92,46.98,43100.0,35.0895,35.1268,35.0372,35.082,43100.0
2014-07-30 10:15:00,46.97,47.03,46.95,47.03,35200.0,35.0745,35.1193,35.0596,35.1193,35200.0
2014-07-30 10:20:00,47.03,47.06,46.92,46.92,42300.0,35.1193,35.1417,35.0372,35.0372,42300.0
2014-07-30 10:25:00,46.91,47.03,46.91,47.02,27600.0,35.0297,35.1193,35.0297,35.1119,27600.0
2014-07-30 10:30:00,47.04,47.1,47.03,47.05,49000.0,35.1268,35.1716,35.1193,35.1343,49000.0
2014-07-30 10:35:00,47.03,47.07,46.95,46.98,50700.0,35.1193,35.1492,35.0596,35.082,50700.0
2014-07-30 10:40:00,46.98,47.02,46.9,46.9,40600.0,35.082,35.1119,35.0222,35.0222,40600.0
2014-07-30 10:45:00,46.9,46.97,46.84,46.92,37400.0,35.0222,35.0745,34.9774,35.0372,37400.0
2014-07-30 10:50:00,46.91,47.0,46.9,46.95,27600.0,35.0297,35.0969,35.0222,35.0596,27600.0
2014-07-30 10:55:00,46.95,46.98,46.88,46.92,30600.0,35.0596,35.082,35.0073,35.0372,30600.0
2014-07-30 11:00:00,46.91,46.91,46.84,46.85,43900.0,35.0297,35.0297,34.9774,34.9849,43900.0
2014-07-30 11:05:00,46.83,46.9,46.81,46.87,63300.0,34.97,35.0222,34.955,34.9998,63300.0
2014-07-30 11:10:00,46.87,46.92,46.86,46.91,18100.0,34.9998,35.0372,34.9924,35.0297,18100.0
2014-07-30 11:15:00,46.92,46.98,46.91,46.98,26700.0,35.0372,35.082,35.0297,35.082,26700.0
2014-07-30 11:20:00,46.98,47.02,46.9,46.99,76200.0,35.082,35.1119,35.0222,35.0895,76200.0
2014-07-30 11:25:00,46.98,46.99,46.93,46.99,29600.0,35.082,35.0895,35.0446,35.0895,29600.0
2014-07-30 11:30:00,46.98,47.01,46.95,46.99,29600.0,35.082,35.1044,35.0596,35.0895,29600.0
2014-07-30 11:35:00,46.99,47.0,46.96,46.98,23300.0,35.0895,35.0969,35.0671,35.082,23300.0
2014-07-30 11:40:00,46.97,47.01,46.96,46.98,36500.0,35.0745,35.1044,35.0671,35.082,36500.0
2014-07-30 11:45:00,46.97,47.0,46.93,46.95,59400.0,35.0745,35.0969,35.0446,35.0596,59400.0
2014-07-30 11:50:00,46.94,46.98,46.9,46.91,41100.0,35.0521,35.082,35.0222,35.0297,41100.0
2014-07-30 11:55:00,46.9,46.91,46.84,46.85,89800.0,35.0222,35.0297,34.9774,34.9849,89800.0
2014-07-30 12:00:00,46.86,46.9,46.86,46.88,11800.0,34.9924,35.0222,34.9924,35.0073,11800.0
2014-07-30 12:05:00,46.89,46.89,46.76,46.84,56700.0,35.0148,35.0148,34.9177,34.9774,56700.0
2014-07-30 12:10:00,46.85,46.92,46.84,46.9,86100.0,34.9849,35.0372,34.9774,35.0222,86100.0
2014-07-30 12:15:00,46.9,46.95,46.9,46.94,32200.0,35.0222,35.0596,35.0222,35.0521,32200.0
2014-07-30 12:20:00,46.92,46.97,46.9,46.97,32600.0,35.0372,35.0745,35.0222,35.0745,32600.0
2014-07-30 12:25:00,46.97,46.99,46.96,46.97,41300.0,35.0745,35.0895,35.0671,35.0745,41300.0
2014-07-30 12:30:00,46.97,46.97,46.93,46.94,40400.0,35.0745,35.0745,35.0446,35.0521,40400.0
2014-07-30 12:35:00,46.94,47.01,46.94,47.0,73200.0,35.0521,35.1044,35.0521,35.0969,73200.0
2014-07-30 12:40:00,47.0,47.0,46.92,46.95,63800.0,35.0969,35.0969,35.0372,35.0596,63800.0
2014-07-30 12:45:00,46.95,46.98,46.95,46.97,149500.0,35.0596,35.082,35.0596,35.0745,149500.0
2014-07-30 12:50:00,46.96,47.0,46.96,47.0,67100.0,35.0671,35.0969,35.0671,35.0969,67100.0
2014-07-30 12:55:00,47.0,47.02,46.98,47.01,16300.0,35.0969,35.1119,35.082,35.1044,16300.0
2014-07-30 13:00:00,47.01,47.02,46.94,46.94,25100.0,35.1044,35.1119,35.0521,35.0521,25100.0
2014-07-30 13:05:00,46.95,47.01,46.94,46.98,21700.0,35.0596,35.1044,35.0521,35.082,21700.0
2014-07-30 13:10:00,46.97,47.01,46.96,46.98,17500.0,35.0745,35.1044,35.0671,35.082,17500.0
2014-07-30 13:15:00,46.98,46.98,46.95,46.95,12100.0,35.082,35.082,35.0596,35.0596,12100.0
2014-07-30 13:20:00,46.96,47.01,46.96,46.98,23400.0,35.0671,35.1044,35.0671,35.082,23400.0
2014-07-30 13:25:00,46.98,46.98,46.93,46.98,35900.0,35.082,35.082,35.0446,35.082,35900.0
2014-07-30 13:30:00,46.99,47.05,46.98,47.04,33900.0,35.0895,35.1343,35.082,35.1268,33900.0
2014-07-30 13:35:00,47.04,47.04,47.0,47.0,14600.0,35.1268,35.1268,35.0969,35.0969,14600.0
2014-07-30 13:40:00,47.0,47.02,46.98,47.02,27400.0,35.0969,35.1119,35.082,35.1119,27400.0
2014-07-30 13:45:00,47.01,47.01,46.99,46.99,19000.0,35.1044,35.1044,35.0895,35.0895,19000.0
2014-07-30 13:50:00,46.99,47.08,46.99,47.07,46000.0,35.0895,35.1567,35.0895,35.1492,46000.0
2014-07-30 13:55:00,47.07,47.11,47.07,47.11,20100.0,35.1492,35.1791,35.1492,35.1791,20100.0
2014-07-30 14:00:00,47.11,47.21,47.02,47.14,80700.0,35.1791,35.2537,35.1119,35.2015,80700.0
2014-07-30 14:05:00,47.13,47.23,47.11,47.21,57900.0,35.194,35.2687,35.1791,35.2537,57900.0
2014-07-30 14:10:00,47.21,47.3,47.21,47.26,142400.0,35.2537,35.3209,35.2537,35.2911,142400.0
2014-07-30 14:15:00,47.27,47.32,47.25,47.28,72800.0,35.2985,35.3359,35.2836,35.306,72800.0
2014-07-30 14:20:00,47.28,47.29,47.19,47.23,41600.0,35.306,35.3135,35.2388,35.2687,41600.0
2014-07-30 14:25:00,47.25,47.3,47.23,47.3,38500.0,35.2836,35.3209,35.2687,35.3209,38500.0
2014-07-30 14:30:00,47.3,47.3,47.23,47.24,37200.0,35.3209,35.3209,35.2687,35.2761,37200.0
2014-07-30 14:35:00,47.24,47.27,47.22,47.26,39500.0,35.2761,35.2985,35.2612,35.2911,39500.0
2014-07-30 14:40:00,47.26,47.26,47.22,47.23,25000.0,35.2911,35.2911,35.2612,35.2687,25000.0
2014-07-30 14:45:00,47.24,47.24,47.12,47.17,113700.0,35.2761,35.2761,35.1865,35.2239,113700.0
2014-07-30 14:50:00,47.17,47.23,47.16,47.21,45900.0,35.2239,35.2687,35.2164,35.2537,45900.0
2014-07-30 14:55:00,47.21,47.23,47.19,47.21,39300.0,35.2537,35.2687,35.2388,35.2537,39300.0
2014-07-30 15:00:00,47.21,47.23,47.13,47.17,58500.0,35.2537,35.2687,35.194,35.2239,58500.0
2014-07-30 15:05:00,47.17,47.22,47.16,47.2,56400.0,35.2239,35.2612,35.2164,35.2463,56400.0
2014-07-30 15:10:00,47.21,47.22,47.14,47.19,50400.0,35.2537,35.2612,35.2015,35.2388,50400.0
2014-07-30 15:15:00,47.18,47.27,47.18,47.26,58100.0,35.2313,35.2985,35.2313,35.2911,58100.0
2014-07-30 15:20:00,47.26,47.27,47.24,47.26,47300.0,35.2911,35.2985,35.2761,35.2911,47300.0
2014-07-30 15:25:00,47.25,47.29,47.24,47.29,41600.0,35.2836,35.3135,35.2761,35.3135,41600.0
2014-07-30 15:30:00,47.29,47.38,47.29,47.37,124800.0,35.3135,35.3807,35.3135,35.3732,124800.0
2014-07-30 15:35:00,47.37,47.38,47.34,47.34,53800.0,35.3732,35.3807,35.3508,35.3508,53800.0
2014-07-30 15:40:00,47.35,47.36,47.34,47.36,56100.0,35.3583,35.3657,35.3508,35.3657,56100.0
2014-07-30 15:45:00,47.35,47.36,47.28,47.28,108300.0,35.3583,35.3657,35.306,35.306,108300.0
2014-07-30 15:50:00,47.28,47.28,47.23,47.26,122500.0,35.306,35.306,35.2687,35.2911,122500.0
2014-07-30 15:55:00,47.26,47.26,47.23,47.23,218600.0,35.2911,35.2911,35.2687,35.2687,218600.0
2014-07-31 09:30:00,46.84,46.84,46.6,46.73,144000.0,34.9774,34.9774,34.7982,34.8953,144000.0
2014-07-31 09:35:00,46.77,46.94,46.76,46.88,48300.0,34.9252,35.0521,34.9177,35.0073,48300.0
2014-07-31 09:40:00,46.87,46.87,46.68,46.76,75900.0,34.9998,34.9998,34.858,34.9177,75900.0
2014-07-31 09:45:00,46.76,46.85,46.7,46.83,58100.0,34.9177,34.9849,34.8729,34.97,58100.0
2014-07-31 09:50:00,46.83,46.87,46.78,46.8,125900.0,34.97,34.9998,34.9326,34.9476,125900.0
2014-07-31 09:55:00,46.79,46.82,46.71,46.74,95300.0,34.9401,34.9625,34.8804,34.9028,95300.0
2014-07-31 10:00:00,46.72,46.77,46.64,46.71,34200.0,34.8878,34.9252,34.8281,34.8804,34200.0
2014-07-31 10:05:00,46.7,46.74,46.61,46.66,31200.0,34.8729,34.9028,34.8057,34.843,31200.0
2014-07-31 10:10:00,46.66,46.77,46.62,46.73,46300.0,34.843,34.9252,34.8132,34.8953,46300.0
2014-07-31 10:15:00,46.73,46.73,46.67,46.7,41500.0,34.8953,34.8953,34.8505,34.8729,41500.0
2014-07-31 10:20:00,46.68,46.7,46.53,46.54,86800.0,34.858,34.8729,34.746,34.7534,86800.0
2014-07-31 10:25:00,46.53,46.56,46.44,46.52,115600.0,34.746,34.7684,34.6787,34.7385,115600.0
2014-07-31 10:30:00,46.53,46.57,46.42,46.43,37300.0,34.746,34.7758,34.6638,34.6713,37300.0
2014-07-31 10:35:00,46.43,46.5,46.4,46.5,39800.0,34.6713,34.7235,34.6489,34.7235,39800.0
2014-07-31 10:40:00,46.49,46.52,46.44,46.52,31500.0,34.7161,34.7385,34.6787,34.7385,31500.0
2014-07-31 10:45:00,46.51,46.51,46.45,46.49,39400.0,34.731,34.731,34.6862,34.7161,39400.0
2014-07-31 10:50:00,46.49,46.5,46.43,46.45,49200.0,34.7161,34.7235,34.6713,34.6862,49200.0
2014-07-31 10:55:00,46.45,46.45,46.32,46.34,71600.0,34.6862,34.6862,34.5891,34.6041,71600.0
2014-07-31 11:00:00,46.34,46.44,46.33,46.43,107600.0,34.6041,34.6787,34.5966,34.6713,107600.0
2014-07-31 11:05:00,46.43,46.46,46.4,46.4,49300.0,34.6713,34.6937,34.6489,34.6489,49300.0
2014-07-31 11:10:00,46.4,46.42,46.34,46.34,40600.0,34.6489,34.6638,34.6041,34.6041,40600.0
2014-07-31 11:15:00,46.36,46.38,46.31,46.36,108400.0,34.619,34.6339,34.5817,34.619,108400.0
2014-07-31 11:20:00,46.35,46.41,46.33,46.4,38200.0,34.6115,34.6563,34.5966,34.6489,38200.0
2014-07-31 11:25:00,46.39,46.41,46.38,46.39,63000.0,34.6414,34.6563,34.6339,34.6414,63000.0
2014-07-31 11:30:00,46.4,46.41,46.34,46.37,19800.0,34.6489,34.6563,34.6041,34.6265,19800.0
2014-07-31 11:35:00,46.37,46.39,46.31,46.39,24700.0,34.6265,34.6414,34.5817,34.6414,24700.0
2014-07-31 11:40:00,46.38,46.38,46.31,46.32,34500.0,34.6339,34.6339,34.5817,34.5891,34500.0
2014-07-31 11:45:00,46.32,46.34,46.26,46.27,36800.0,34.5891,34.6041,34.5443,34.5518,36800.0
2014-07-31 11:50:00,46.27,46.28,46.12,46.15,137300.0,34.5518,34.5593,34.4398,34.4622,137300.0
2014-07-31 11:55:00,46.15,46.17,46.1,46.15,50800.0,34.4622,34.4771,34.4249,34.4622,50800.0
2014-07-31 12:00:00,46.15,46.21,46.1,46.21,55700.0,34.4622,34.507,34.4249,34.507,55700.0
2014-07-31 12:05:00,46.21,46.26,46.2,46.26,48700.0,34.507,34.5443,34.4995,34.5443,48700.0
2014-07-31 12:10:00,46.25,46.25,46.15,46.22,49100.0,34.5369,34.5369,34.4622,34.5145,49100.0
2014-07-31 12:15:00,46.21,46.22,46.13,46.18,43200.0,34.507,34.5145,34.4473,34.4846,43200.0
2014-07-31 12:20:00,46.18,46.19,46.06,46.07,124500.0,34.4846,34.4921,34.395,34.4024,124500.0
2014-07-31 12:25:00,46.08,46.1,46.05,46.06,50700.0,34.4099,34.4249,34.3875,34.395,50700.0
2014-07-31 12:30:00,46.06,46.11,46.02,46.11,108200.0,34.395,34.4323,34.3651,34.4323,108200.0
2014-07-31 12:35:00,46.1,46.1,46.04,46.06,144600.0,34.4249,34.4249,34.38,34.395,144600.0
2014-07-31 12:40:00,46.06,46.13,46.06,46.09,67000.0,34.395,34.4473,34.395,34.4174,67000.0
2014-07-31 12:45:00,46.08,46.17,46.07,46.09,155100.0,34.4099,34.4771,34.4024,34.4174,155100.0
2014-07-31 12:50:00,46.1,46.15,46.09,46.15,99500.0,34.4249,34.4622,34.4174,34.4622,99500.0
2014-07-31 12:55:00,46.15,46.21,46.15,46.19,81100.0,34.4622,34.507,34.4622,34.4921,81100.0
2014-07-31 13:00:00,46.18,46.2,46.15,46.2,63800.0,34.4846,34.4995,34.4622,34.4995,63800.0
2014-07-31 13:05:00,46.2,46.21,46.14,46.18,101900.0,34.4995,34.507,34.4547,34.4846,101900.0
2014-07-31 13:10:00,46.18,46.19,46.16,46.19,60300.0,34.4846,34.4921,34.4697,34.4921,60300.0
2014-07-31 13:15:00,46.18,46.19,46.09,46.17,118900.0,34.4846,34.4921,34.4174,34.4771,118900.0
2014-07-31 13:20:00,46.17,46.18,46.08,46.1,85000.0,34.4771,34.4846,34.4099,34.4249,85000.0
2014-07-31 13:25:00,46.1,46.15,46.1,46.15,18000.0,34.4249,34.4622,34.4249,34.4622,18000.0
2014-07-31 13:30:00,46.15,46.23,46.15,46.23,36400.0,34.4622,34.5219,34.4622,34.5219,36400.0
2014-07-31 13:35:00,46.24,46.32,46.24,46.3,75200.0,34.5294,34.5891,34.5294,34.5742,75200.0
2014-07-31 13:40:00,46.29,46.32,46.29,46.29,467300.0,34.5667,34.5891,34.5667,34.5667,467300.0
2014-07-31 13:45:00,46.29,46.3,46.25,46.27,79000.0,34.5667,34.5742,34.5369,34.5518,79000.0
2014-07-31 13:50:00,46.27,46.3,46.24,46.28,82400.0,34.5518,34.5742,34.5294,34.5593,82400.0
2014-07-31 13:55:00,46.28,46.29,46.24,46.28,38200.0,34.5593,34.5667,34.5294,34.5593,38200.0
2014-07-31 14:00:00,46.28,46.29,46.24,46.27,25800.0,34.5593,34.5667,34.5294,34.5518,25800.0
2014-07-31 14:05:00,46.27,46.3,46.25,46.29,142500.0,34.5518,34.5742,34.5369,34.5667,142500.0
2014-07-31 14:10:00,46.28,46.29,46.22,46.22,36700.0,34.5593,34.5667,34.5145,34.5145,36700.0
2014-07-31 14:15:00,46.23,46.27,46.19,46.22,50600.0,34.5219,34.5518,34.4921,34.5145,50600.0
2014-07-31 14:20:00,46.22,46.26,46.18,46.19,38300.0,34.5145,34.5443,34.4846,34.4921,38300.0
2014-07-31 14:25:00,46.19,46.27,46.19,46.27,34400.0,34.4921,34.5518,34.4921,34.5518,34400.0
2014-07-31 14:30:00,46.28,46.28,46.25,46.27,43700.0,34.5593,34.5593,34.5369,34.5518,43700.0
2014-07-31 14:35:00,46.27,46.28,46.21,46.21,95800.0,34.5518,34.5593,34.507,34.507,95800.0
2014-07-31 14:40:00,46.21,46.21,46.14,46.15,61400.0,34.507,34.507,34.4547,34.4622,61400.0
2014-07-31 14:45:00,46.15,46.17,46.11,46.16,71000.0,34.4622,34.4771,34.4323,34.4697,71000.0
2014-07-31 14:50:00,46.16,46.22,46.15,46.17,54200.0,34.4697,34.5145,34.4622,34.4771,54200.0
2014-07-31 14:55:00,46.17,46.21,46.14,46.16,78000.0,34.4771,34.507,34.4547,34.4697,78000.0
2014-07-31 15:00:00,46.16,46.25,46.16,46.24,63600.0,34.4697,34.5369,34.4697,34.5294,63600.0
2014-07-31 15:05:00,46.25,46.29,46.21,46.24,102500.0,34.5369,34.5667,34.507,34.5294,102500.0
2014-07-31 15:10:00,46.23,46.27,46.18,46.18,113700.0,34.5219,34.5518,34.4846,34.4846,113700.0
2014-07-31 15:15:00,46.19,46.22,46.14,46.19,133500.0,34.4921,34.5145,34.4547,34.4921,133500.0
2014-07-31 15:20:00,46.18,46.23,46.18,46.21,114300.0,34.4846,34.5219,34.4846,34.507,114300.0
2014-07-31 15:25:00,46.22,46.25,46.22,46.25,102000.0,34.5145,34.5369,34.5145,34.5369,102000.0
2014-07-31 15:30:00,46.25,46.28,46.23,46.24,156900.0,34.5369,34.5593,34.5219,34.5294,156900.0
2014-07-31 15:35:00,46.25,46.31,46.22,46.31,155100.0,34.5369,34.5817,34.5145,34.5817,155100.0
2014-07-31 15:40:00,46.31,46.39,46.26,46.31,266900.0,34.5817,34.6414,34.5443,34.5817,266900.0
2014-07-31 15:45:00,46.31,46.32,46.27,46.32,115900.0,34.5817,34.5891,34.5518,34.5891,115900.0
2014-07-31 15:50:00,46.31,46.31,46.2,46.26,226900.0,34.5817,34.5817,34.4995,34.5443,226900.0
2014-07-31 15:55:00,46.26,46.29,46.25,46.26,428400.0,34.5443,34.5667,34.5369,34.5443,428400.0
2014-08-01 09:30:00,46.27,46.42,46.22,46.25,176700.0,34.5518,34.6638,34.5145,34.5369,176700.0
2014-08-01 09:35:00,46.25,46.57,46.24,46.55,100400.0,34.5369,34.7758,34.5294,34.7609,100400.0
2014-08-01 09:40:00,46.55,46.57,46.46,46.48,69100.0,34.7609,34.7758,34.6937,34.7086,69100.0
2014-08-01 09:45:00,46.47,46.53,46.41,46.5,79500.0,34.7011,34.746,34.6563,34.7235,79500.0
2014-08-01 09:50:00,46.5,46.6,46.5,46.58,147300.0,34.7235,34.7982,34.7235,34.7833,147300.0
2014-08-01 09:55:00,46.59,46.61,46.55,46.58,60700.0,34.7908,34.8057,34.7609,34.7833,60700.0
2014-08-01 10:00:00,46.58,46.63,46.51,46.56,99200.0,34.7833,34.8206,34.731,34.7684,99200.0
2014-08-01 10:05:00,46.55,46.55,46.33,46.33,79800.0,34.7609,34.7609,34.5966,34.5966,79800.0
2014-08-01 10:10:00,46.33,46.34,46.16,46.18,79700.0,34.5966,34.6041,34.4697,34.4846,79700.0
2014-08-01 10:15:00,46.19,46.29,46.18,46.26,136600.0,34.4921,34.5667,34.4846,34.5443,136600.0
2014-08-01 10:20:00,46.25,46.38,46.25,46.38,54700.0,34.5369,34.6339,34.5369,34.6339,54700.0
2014-08-01 10:25:00,46.39,46.44,46.35,46.41,50000.0,34.6414,34.6787,34.6115,34.6563,50000.0
2014-08-01 10:30:00,46.42,46.42,46.27,46.3,47500.0,34.6638,34.6638,34.5518,34.5742,47500.0
2014-08-01 10:35:00,46.3,46.41,46.28,46.4,39300.0,34.5742,34.6563,34.5593,34.6489,39300.0
2014-08-01 10:40:00,46.4,46.43,46.36,46.37,30300.0,34.6489,34.6713,34.619,34.6265,30300.0
2014-08-01 10:45:00,46.36,46.41,46.29,46.3,124500.0,34.619,34.6563,34.5667,34.5742,124500.0
2014-08-01 10:50:00,46.3,46.33,46.28,46.28,25000.0,34.5742,34.5966,34.5593,34.5593,25000.0
2014-08-01 10:55:00,46.27,46.32,46.25,46.3,33500.0,34.5518,34.5891,34.5369,34.5742,33500.0
2014-08-01 11:00:00,46.29,46.31,46.25,46.25,61800.0,34.5667,34.5817,34.5369,34.5369,61800.0
2014-08-01 11:05:00,46.25,46.29,46.22,46.22,153900.0,34.5369,34.5667,34.5145,34.5145,153900.0
2014-08-01 11:10:00,46.23,46.29,46.18,46.27,76800.0,34.5219,34.5667,34.4846,34.5518,76800.0
2014-08-01 11:15:00,46.27,46.29,46.22,46.24,114200.0,34.5518,34.5667,34.5145,34.5294,114200.0
2014-08-01 11:20:00,46.25,46.34,46.24,46.34,28900.0,34.5369,34.6041,34.5294,34.6041,28900.0
2014-08-01 11:25:00,46.34,46.36,46.27,46.28,32400.0,34.6041,34.619,34.5518,34.5593,32400.0
2014-08-01 11:30:00,46.28,46.32,46.24,46.27,56000.0,34.5593,34.5891,34.5294,34.5518,56000.0
2014-08-01 11:35:00,46.27,46.27,46.23,46.26,44100.0,34.5518,34.5518,34.5219,34.5443,44100.0
2014-08-01 11:40:00,46.26,46.31,46.22,46.23,31000.0,34.5443,34.5817,34.5145,34.5219,31000.0
2014-08-01 11:45:00,46.22,46.28,46.18,46.19,55900.0,34.5145,34.5593,34.4846,34.4921,55900.0
2014-08-01 11:50:00,46.18,46.22,46.13,46.18,60900.0,34.4846,34.5145,34.4473,34.4846,60900.0
2014-08-01 11:55:00,46.18,46.21,46.16,46.2,65900.0,34.4846,34.507,34.4697,34.4995,65900.0
2014-08-01 12:00:00,46.2,46.26,46.17,46.26,33000.0,34.4995,34.5443,34.4771,34.5443,33000.0
2014-08-01 12:05:00,46.26,46.26,46.21,46.24,46400.0,34.5443,34.5443,34.507,34.5294,46400.0
2014-08-01 12:10:00,46.23,46.27,46.21,46.26,51300.0,34.5219,34.5518,34.507,34.5443,51300.0
2014-08-01 12:15:00,46.26,46.35,46.25,46.3,34100.0,34.5443,34.6115,34.5369,34.5742,34100.0
2014-08-01 12:20:00,46.3,46.3,46.25,46.25,34400.0,34.5742,34.5742,34.5369,34.5369,34400.0
2014-08-01 12:25:00,46.25,46.26,46.2,46.25,90900.0,34.5369,34.5443,34.4995,34.5369,90900.0
2014-08-01 12:30:00,46.25,46.26,46.22,46.24,51100.0,34.5369,34.5443,34.5145,34.5294,51100.0
2014-08-01 12:35:00,46.24,46.24,46.2,46.21,59700.0,34.5294,34.5294,34.4995,34.507,59700.0
2014-08-01 12:40:00,46.2,46.26,46.2,46.23,31900.0,34.4995,34.5443,34.4995,34.5219,31900.0
2014-08-01 12:45:00,46.23,46.23,46.13,46.14,48900.0,34.5219,34.5219,34.4473,34.4547,48900.0
2014-08-01 12:50:00,46.14,46.23,46.12,46.23,81000.0,34.4547,34.5219,34.4398,34.5219,81000.0
2014-08-01 12:55:00,46.23,46.3,46.23,46.25,39100.0,34.5219,34.5742,34.5219,34.5369,39100.0
2014-08-01 13:00:00,46.26,46.27,46.22,46.23,77600.0,34.5443,34.5518,34.5145,34.5219,77600.0
2014-08-01 13:05:00,46.23,46.25,46.17,46.25,87800.0,34.5219,34.5369,34.4771,34.5369,87800.0
2014-08-01 13:10:00,46.25,46.26,46.24,46.25,119700.0,34.5369,34.5443,34.5294,34.5369,119700.0
2014-08-01 13:15:00,46.24,46.25,46.19,46.24,92100.0,34.5294,34.5369,34.4921,34.5294,92100.0
2014-08-01 13:20:00,46.25,46.26,46.2,46.22,84500.0,34.5369,34.5443,34.4995,34.5145,84500.0
2014-08-01 13:25:00,46.23,46.35,46.2,46.35,47400.0,34.5219,34.6115,34.4995,34.6115,47400.0
2014-08-01 13:30:00,46.34,46.36,46.26,46.26,165300.0,34.6041,34.619,34.5443,34.5443,165300.0
2014-08-01 13:35:00,46.26,46.3,46.22,46.3,98300.0,34.5443,34.5742,34.5145,34.5742,98300.0
2014-08-01 13:40:00,46.3,46.32,46.24,46.3,44100.0,34.5742,34.5891,34.5294,34.5742,44100.0
2014-08-01 13:45:00,46.31,46.35,46.27,46.35,46500.0,34.5817,34.6115,34.5518,34.6115,46500.0
2014-08-01 13:50:00,46.35,46.35,46.25,46.28,55400.0,34.6115,34.6115,34.5369,34.5593,55400.0
2014-08-01 13:55:00,46.29,46.31,46.26,46.27,65600.0,34.5667,34.5817,34.5443,34.5518,65600.0
2014-08-01 14:00:00,46.27,46.29,46.23,46.24,94300.0,34.5518,34.5667,34.5219,34.5294,94300.0
2014-08-01 14:05:00,46.25,46.29,46.21,46.28,63400.0,34.5369,34.5667,34.507,34.5593,63400.0
2014-08-01 14:10:00,46.28,46.3,46.26,46.3,77200.0,34.5593,34.5742,34.5443,34.5742,77200.0
2014-08-01 14:15:00,46.29,46.31,46.27,46.29,51400.0,34.5667,34.5817,34.5518,34.5667,51400.0
2014-08-01 14:20:00,46.3,46.3,46.24,46.24,93100.0,34.5742,34.5742,34.5294,34.5294,93100.0
2014-08-01 14:25:00,46.24,46.24,46.2,46.21,93900.0,34.5294,34.5294,34.4995,34.507,93900.0
2014-08-01 14:30:00,46.21,46.25,46.21,46.23,85900.0,34.507,34.5369,34.507,34.5219,85900.0
2014-08-01 14:35:00,46.23,46.29,46.22,46.29,68900.0,34.5219,34.5667,34.5145,34.5667,68900.0
2014-08-01 14:40:00,46.29,46.32,46.28,46.32,33800.0,34.5667,34.5891,34.5593,34.5891,33800.0
2014-08-01 14:45:00,46.32,46.32,46.23,46.24,110000.0,34.5891,34.5891,34.5219,34.5294,110000.0
2014-08-01 14:50:00,46.23,46.24,46.2,46.22,88200.0,34.5219,34.5294,34.4995,34.5145,88200.0
2014-08-01 14:55:00,46.21,46.22,46.2,46.21,104300.0,34.507,34.5145,34.4995,34.507,104300.0
2014-08-01 15:00:00,46.22,46.27,46.2,46.25,78800.0,34.5145,34.5518,34.4995,34.5369,78800.0
2014-08-01 15:05:00,46.25,46.29,46.24,46.27,86700.0,34.5369,34.5667,34.5294,34.5518,86700.0
2014-08-01 15:10:00,46.27,46.28,46.23,46.26,64400.0,34.5518,34.5593,34.5219,34.5443,64400.0
2014-08-01 15:15:00,46.26,46.3,46.26,46.3,96100.0,34.5443,34.5742,34.5443,34.5742,96100.0
2014-08-01 15:20:00,46.3,46.34,46.3,46.33,68600.0,34.5742,34.6041,34.5742,34.5966,68600.0
2014-08-01 15:25:00,46.33,46.34,46.27,46.27,85600.0,34.5966,34.6041,34.5518,34.5518,85600.0
2014-08-01 15:30:00,46.28,46.28,46.24,46.27,72600.0,34.5593,34.5593,34.5294,34.5518,72600.0
2014-08-01 15:35:00,46.27,46.3,46.27,46.27,106600.0,34.5518,34.5742,34.5518,34.5518,106600.0
2014-08-01 15:40:00,46.27,46.28,46.25,46.25,69200.0,34.5518,34.5593,34.5369,34.5369,69200.0
2014-08-01 15:45:00,46.26,46.26,46.22,46.22,110300.0,34.5443,34.5443,34.5145,34.5145,110300.0
2014-08-01 15:50:00,46.23,46.25,46.18,46.25,151700.0,34.5219,34.5369,34.4846,34.5369,151700.0
2014-08-01 15:55:00,46.24,46.27,46.22,46.24,171400.0,34.5294,34.5518,34.5145,34.5294,171400.0
2014-08-04 09:30:00,46.2,46.3,46.13,46.24,143900.0,34.4995,34.5742,34.4473,34.5294,143900.0
2014-08-04 09:35:00,46.23,46.38,46.22,46.23,92900.0,34.5219,34.6339,34.5145,34.5219,92900.0
2014-08-04 09:40:00,46.23,46.31,46.17,46.29,123300.0,34.5219,34.5817,34.4771,34.5667,123300.0
2014-08-04 09:45:00,46.29,46.29,46.13,46.18,119600.0,34.5667,34.5667,34.4473,34.4846,119600.0
2014-08-04 09:50:00,46.2,46.3,46.2,46.29,71900.0,34.4995,34.5742,34.4995,34.5667,71900.0
2014-08-04 09:55:00,46.29,46.34,46.28,46.34,47000.0,34.5667,34.6041,34.5593,34.6041,47000.0
2014-08-04 10:00:00,46.34,46.34,46.25,46.3,75500.0,34.6041,34.6041,34.5369,34.5742,75500.0
2014-08-04 10:05:00,46.3,46.33,46.28,46.32,55800.0,34.5742,34.5966,34.5593,34.5891,55800.0
2014-08-04 10:10:00,46.32,46.34,46.27,46.29,148400.0,34.5891,34.6041,34.5518,34.5667,148400.0
2014-08-04 10:15:00,46.29,46.32,46.25,46.28,164700.0,34.5667,34.5891,34.5369,34.5593,164700.0
2014-08-04 10:20:00,46.28,46.37,46.27,46.35,38800.0,34.5593,34.6265,34.5518,34.6115,38800.0
2014-08-04 10:25:00,46.35,46.4,46.33,46.33,23500.0,34.6115,34.6489,34.5966,34.5966,23500.0
2014-08-04 10:30:00,46.33,46.39,46.28,46.29,35200.0,34.5966,34.6414,34.5593,34.5667,35200.0
2014-08-04 10:35:00,46.28,46.31,46.26,46.26,59800.0,34.5593,34.5817,34.5443,34.5443,59800.0
2014-08-04 10:40:00,46.27,46.3,46.26,46.26,44500.0,34.5518,34.5742,34.5443,34.5443,44500.0
2014-08-04 10:45:00,46.26,46.26,46.18,46.2,78000.0,34.5443,34.5443,34.4846,34.4995,78000.0
2014-08-04 10:50:00,46.19,46.19,46.14,46.16,94700.0,34.4921,34.4921,34.4547,34.4697,94700.0
2014-08-04 10:55:00,46.15,46.15,46.05,46.11,74000.0,34.4622,34.4622,34.3875,34.4323,74000.0
2014-08-04 11:00:00,46.1,46.13,46.06,46.07,67300.0,34.4249,34.4473,34.395,34.4024,67300.0
2014-08-04 11:05:00,46.07,46.16,46.07,46.15,48300.0,34.4024,34.4697,34.4024,34.4622,48300.0
2014-08-04 11:10:00,46.15,46.25,46.14,46.24,36500.0,34.4622,34.5369,34.4547,34.5294,36500.0
2014-08-04 11:15:00,46.24,46.27,46.22,46.24,64900.0,34.5294,34.5518,34.5145,34.5294,64900.0
2014-08-04 11:20:00,46.25,46.31,46.24,46.3,48600.0,34.5369,34.5817,34.5294,34.5742,48600.0
2014-08-04 11:25:00,46.3,46.34,46.29,46.34,18800.0,34.5742,34.6041,34.5667,34.6041,18800.0
2014-08-04 11:30:00,46.34,46.38,46.33,46.38,27800.0,34.6041,34.6339,34.5966,34.6339,27800.0
2014-08-04 11:35:00,46.38,46.38,46.33,46.35,49300.0,34.6339,34.6339,34.5966,34.6115,49300.0
2014-08-04 11:40:00,46.36,46.37,46.29,46.3,57400.0,34.619,34.6265,34.5667,34.5742,57400.0
2014-08-04 11:45:00,46.3,46.32,46.29,46.3,97300.0,34.5742,34.5891,34.5667,34.5742,97300.0
2014-08-04 11:50:00,46.3,46.32,46.29,46.32,34900.0,34.5742,34.5891,34.5667,34.5891,34900.0
2014-08-04 11:55:00,46.33,46.33,46.3,46.3,36800.0,34.5966,34.5966,34.5742,34.5742,36800.0
2014-08-04 12:00:00,46.31,46.31,46.29,46.3,29900.0,34.5817,34.5817,34.5667,34.5742,29900.0
2014-08-04 12:05:00,46.29,46.31,46.29,46.31,11600.0,34.5667,34.5817,34.5667,34.5817,11600.0
2014-08-04 12:10:00,46.3,46.36,46.3,46.34,160200.0,34.5742,34.619,34.5742,34.6041,160200.0
2014-08-04 12:15:00,46.35,46.35,46.31,46.34,31200.0,34.6115,34.6115,34.5817,34.6041,31200.0
2014-08-04 12:20:00,46.34,46.36,46.33,46.36,26000.0,34.6041,34.619,34.5966,34.619,26000.0
2014-08-04 12:25:00,46.35,46.37,46.34,46.34,16700.0,34.6115,34.6265,34.6041,34.6041,16700.0
2014-08-04 12:30:00,46.34,46.35,46.3,46.33,50300.0,34.6041,34.6115,34.5742,34.5966,50300.0
2014-08-04 12:35:00,46.33,46.33,46.29,46.3,78600.0,34.5966,34.5966,34.5667,34.5742,78600.0
2014-08-04 12:40:00,46.3,46.32,46.29,46.3,31500.0,34.5742,34.5891,34.5667,34.5742,31500.0
2014-08-04 12:45:00,46.31,46.31,46.29,46.3,33600.0,34.5817,34.5817,34.5667,34.5742,33600.0
2014-08-04 12:50:00,46.3,46.34,46.3,46.34,62200.0,34.5742,34.6041,34.5742,34.6041,62200.0
2014-08-04 12:55:00,46.34,46.34,46.31,46.32,13400.0,34.6041,34.6041,34.5817,34.5891,13400.0
2014-08-04 13:00:00,46.33,46.37,46.33,46.37,14300.0,34.5966,34.6265,34.5966,34.6265,14300.0
2014-08-04 13:05:00,46.37,46.37,46.35,46.36,22100.0,34.6265,34.6265,34.6115,34.619,22100.0
2014-08-04 13:10:00,46.36,46.36,46.3,46.32,118200.0,34.619,34.619,34.5742,34.5891,118200.0
2014-08-04 13:15:00,46.32,46.34,46.31,46.31,45800.0,34.5891,34.6041,34.5817,34.5817,45800.0
2014-08-04 13:20:00,46.31,46.32,46.3,46.3,18300.0,34.5817,34.5891,34.5742,34.5742,18300.0
2014-08-04 13:25:00,46.3,46.31,46.29,46.29,26600.0,34.5742,34.5817,34.5667,34.5667,26600.0
2014-08-04 13:30:00,46.3,46.33,46.28,46.3,44700.0,34.5742,34.5966,34.5593,34.5742,44700.0
2014-08-04 13:35:00,46.3,46.34,46.3,46.33,31600.0,34.5742,34.6041,34.5742,34.5966,31600.0
2014-08-04 13:40:00,46.33,46.34,46.31,46.32,27300.0,34.5966,34.6041,34.5817,34.5891,27300.0
2014-08-04 13:45:00,46.32,46.36,46.31,46.34,23300.0,34.5891,34.619,34.5817,34.6041,23300.0
2014-08-04 13:50:00,46.35,46.36,46.34,46.34,24600.0,34.6115,34.619,34.6041,34.6041,24600.0
2014-08-04 13:55:00,46.34,46.34,46.3,46.31,33000.0,34.6041,34.6041,34.5742,34.5817,33000.0
2014-08-04 14:00:00,46.32,46.32,46.3,46.32,29400.0,34.5891,34.5891,34.5742,34.5891,29400.0
2014-08-04 14:05:00,46.32,46.32,46.29,46.3,40500.0,34.5891,34.5891,34.5667,34.5742,40500.0
2014-08-04 14:10:00,46.3,46.31,46.28,46.28,47500.0,34.5742,34.5817,34.5593,34.5593,47500.0
2014-08-04 14:15:00,46.28,46.29,46.28,46.28,4900.0,34.5593,34.5667,34.5593,34.5593,4900.0
2014-08-04 14:20:00,46.28,46.29,46.26,46.26,44700.0,34.5593,34.5667,34.5443,34.5443,44700.0
2014-08-04 14:25:00,46.26,46.28,46.26,46.28,24900.0,34.5443,34.5593,34.5443,34.5593,24900.0
2014-08-04 14:30:00,46.27,46.28,46.27,46.28,25100.0,34.5518,34.5593,34.5518,34.5593,25100.0
2014-08-04 14:35:00,46.28,46.29,46.27,46.28,44100.0,34.5593,34.5667,34.5518,34.5593,44100.0
2014-08-04 14:40:00,46.28,46.28,46.24,46.26,66200.0,34.5593,34.5593,34.5294,34.5443,66200.0
2014-08-04 14:45:00,46.26,46.32,46.25,46.32,94700.0,34.5443,34.5891,34.5369,34.5891,94700.0
2014-08-04 14:50:00,46.32,46.37,46.32,46.36,34100.0,34.5891,34.6265,34.5891,34.619,34100.0
2014-08-04 14:55:00,46.36,46.38,46.35,46.37,15900.0,34.619,34.6339,34.6115,34.6265,15900.0
2014-08-04 15:00:00,46.38,46.38,46.36,46.36,18200.0,34.6339,34.6339,34.619,34.619,18200.0
2014-08-04 15:05:00,46.37,46.37,46.36,46.37,17100.0,34.6265,34.6265,34.619,34.6265,17100.0
2014-08-04 15:10:00,46.36,46.4,46.35,46.4,91200.0,34.619,34.6489,34.6115,34.6489,91200.0
2014-08-04 15:15:00,46.41,46.49,46.41,46.49,49100.0,34.6563,34.7161,34.6563,34.7161,49100.0
2014-08-04 15:20:00,46.49,46.51,46.45,46.45,47900.0,34.7161,34.731,34.6862,34.6862,47900.0
2014-08-04 15:25:00,46.45,46.48,46.44,46.46,81500.0,34.6862,34.7086,34.6787,34.6937,81500.0
2014-08-04 15:30:00,46.46,46.48,46.44,46.46,57600.0,34.6937,34.7086,34.6787,34.6937,57600.0
2014-08-04 15:35:00,46.46,46.5,46.46,46.48,92400.0,34.6937,34.7235,34.6937,34.7086,92400.0
2014-08-04 15:40:00,46.48,46.5,46.48,46.49,57700.0,34.7086,34.7235,34.7086,34.7161,57700.0
2014-08-04 15:45:00,46.5,46.5,46.4,46.4,87900.0,34.7235,34.7235,34.6489,34.6489,87900.0
2014-08-04 15:50:00,46.41,46.44,46.41,46.42,147000.0,34.6563,34.6787,34.6563,34.6638,147000.0
2014-08-04 15:55:00,46.43,46.43,46.38,46.38,364000.0,34.6713,34.6713,34.6339,34.6339,364000.0
2014-08-05 09:30:00,46.06,46.46,46.02,46.17,77300.0,34.395,34.6937,34.3651,34.4771,77300.0
2014-08-05 09:35:00,46.18,46.28,46.13,46.26,30200.0,34.4846,34.5593,34.4473,34.5443,30200.0
2014-08-05 09:40:00,46.27,46.31,46.24,46.3,33600.0,34.5518,34.5817,34.5294,34.5742,33600.0
2014-08-05 09:45:00,46.3,46.33,46.23,46.25,69100.0,34.5742,34.5966,34.5219,34.5369,69100.0
2014-08-05 09:50:00,46.25,46.25,46.13,46.18,49900.0,34.5369,34.5369,34.4473,34.4846,49900.0
2014-08-05 09:55:00,46.18,46.21,46.13,46.19,52700.0,34.4846,34.507,34.4473,34.4921,52700.0
2014-08-05 10:00:00,46.2,46.27,46.08,46.16,76400.0,34.4995,34.5518,34.4099,34.4697,76400.0
2014-08-05 10:05:00,46.15,46.23,46.13,46.21,53300.0,34.4622,34.5219,34.4473,34.507,53300.0
2014-08-05 10:10:00,46.22,46.28,46.22,46.28,54500.0,34.5145,34.5593,34.5145,34.5593,54500.0
2014-08-05 10:15:00,46.27,46.31,46.23,46.24,42000.0,34.5518,34.5817,34.5219,34.5294,42000.0
2014-08-05 10:20:00,46.25,46.3,46.23,46.29,20000.0,34.5369,34.5742,34.5219,34.5667,20000.0
2014-08-05 10:25:00,46.29,46.38,46.28,46.38,38500.0,34.5667,34.6339,34.5593,34.6339,38500.0
2014-08-05 10:30:00,46.38,46.45,46.31,46.41,90800.0,34.6339,34.6862,34.5817,34.6563,90800.0
2014-08-05 10:35:00,46.4,46.45,46.38,46.4,51400.0,34.6489,34.6862,34.6339,34.6489,51400.0
2014-08-05 10:40:00,46.39,46.41,46.35,46.35,27600.0,34.6414,34.6563,34.6115,34.6115,27600.0
2014-08-05 10:45:00,46.36,46.4,46.36,46.39,16000.0,34.619,34.6489,34.619,34.6414,16000.0
2014-08-05 10:50:00,46.39,46.4,46.36,46.38,25800.0,34.6414,34.6489,34.619,34.6339,25800.0
2014-08-05 10:55:00,46.37,46.37,46.29,46.33,41500.0,34.6265,34.6265,34.5667,34.5966,41500.0
2014-08-05 11:00:00,46.33,46.33,46.24,46.29,47100.0,34.5966,34.5966,34.5294,34.5667,47100.0
2014-08-05 11:05:00,46.28,46.35,46.28,46.32,44200.0,34.5593,34.6115,34.5593,34.5891,44200.0
2014-08-05 11:10:00,46.31,46.43,46.29,46.43,46500.0,34.5817,34.6713,34.5667,34.6713,46500.0
2014-08-05 11:15:00,46.43,46.45,46.41,46.42,45500.0,34.6713,34.6862,34.6563,34.6638,45500.0
2014-08-05 11:20:00,46.42,46.46,46.38,46.4,28300.0,34.6638,34.6937,34.6339,34.6489,28300.0
2014-08-05 11:25:00,46.4,46.4,46.34,46.34,15000.0,34.6489,34.6489,34.6041,34.6041,15000.0
2014-08-05 11:30:00,46.34,46.39,46.32,46.33,8200.0,34.6041,34.6414,34.5891,34.5966,8200.0
2014-08-05 11:35:00,46.34,46.38,46.31,46.38,20400.0,34.6041,34.6339,34.5817,34.6339,20400.0
2014-08-05 11:40:00,46.37,46.37,46.32,46.32,17100.0,34.6265,34.6265,34.5891,34.5891,17100.0
2014-08-05 11:45:00,46.31,46.32,46.26,46.26,27900.0,34.5817,34.5891,34.5443,34.5443,27900.0
2014-08-05 11:50:00,46.26,46.29,46.26,46.28,21400.0,34.5443,34.5667,34.5443,34.5593,21400.0
2014-08-05 11:55:00,46.29,46.3,46.18,46.23,60500.0,34.5667,34.5742,34.4846,34.5219,60500.0
2014-08-05 12:00:00,46.24,46.3,46.23,46.26,21000.0,34.5294,34.5742,34.5219,34.5443,21000.0
2014-08-05 12:05:00,46.24,46.28,46.23,46.27,43300.0,34.5294,34.5593,34.5219,34.5518,43300.0
2014-08-05 12:10:00,46.27,46.3,46.25,46.28,35200.0,34.5518,34.5742,34.5369,34.5593,35200.0
2014-08-05 12:15:00,46.29,46.32,46.29,46.32,20700.0,34.5667,34.5891,34.5667,34.5891,20700.0
2014-08-05 12:20:00,46.32,46.34,46.24,46.24,45000.0,34.5891,34.6041,34.5294,34.5294,45000.0
2014-08-05 12:25:00,46.23,46.29,46.22,46.28,40100.0,34.5219,34.5667,34.5145,34.5593,40100.0
2014-08-05 12:30:00,46.28,46.29,46.26,46.29,40000.0,34.5593,34.5667,34.5443,34.5667,40000.0
2014-08-05 12:35:00,46.29,46.29,46.24,46.26,62700.0,34.5667,34.5667,34.5294,34.5443,62700.0
2014-08-05 12:40:00,46.26,46.29,46.23,46.29,24500.0,34.5443,34.5667,34.5219,34.5667,24500.0
2014-08-05 12:45:00,46.28,46.32,46.26,46.29,14000.0,34.5593,34.5891,34.5443,34.5667,14000.0
2014-08-05 12:50:00,46.3,46.33,46.28,46.33,13600.0,34.5742,34.5966,34.5593,34.5966,13600.0
2014-08-05 12:55:00,46.33,46.36,46.32,46.36,8400.0,34.5966,34.619,34.5891,34.619,8400.0
2014-08-05 13:00:00,46.37,46.37,46.27,46.3,25000.0,34.6265,34.6265,34.5518,34.5742,25000.0
2014-08-05 13:05:00,46.3,46.32,46.27,46.27,26000.0,34.5742,34.5891,34.5518,34.5518,26000.0
2014-08-05 13:10:00,46.27,46.3,46.27,46.29,35800.0,34.5518,34.5742,34.5518,34.5667,35800.0
2014-08-05 13:15:00,46.29,46.33,46.26,46.32,26900.0,34.5667,34.5966,34.5443,34.5891,26900.0
2014-08-05 13:20:00,46.33,46.34,46.32,46.32,19900.0,34.5966,34.6041,34.5891,34.5891,19900.0
2014-08-05 13:25:00,46.33,46.36,46.33,46.36,26200.0,34.5966,34.619,34.5966,34.619,26200.0
2014-08-05 13:30:00,46.35,46.35,46.31,46.32,24300.0,34.6115,34.6115,34.5817,34.5891,24300.0
2014-08-05 13:35:00,46.32,46.33,46.08,46.08,54100.0,34.5891,34.5966,34.4099,34.4099,54100.0
2014-08-05 13:40:00,46.08,46.13,45.98,46.04,101200.0,34.4099,34.4473,34.3352,34.38,101200.0
2014-08-05 13:45:00,46.03,46.11,46.01,46.08,61200.0,34.3726,34.4323,34.3576,34.4099,61200.0
2014-08-05 13:50:00,46.07,46.09,46.03,46.09,32100.0,34.4024,34.4174,34.3726,34.4174,32100.0
2014-08-05 13:55:00,46.09,46.12,46.04,46.04,30200.0,34.4174,34.4398,34.38,34.38,30200.0
2014-08-05 14:00:00,46.03,46.06,45.99,46.05,39000.0,34.3726,34.395,34.3427,34.3875,39000.0
2014-08-05 14:05:00,46.05,46.05,45.92,45.93,75500.0,34.3875,34.3875,34.2904,34.2979,75500.0
2014-08-05 14:10:00,45.94,46.06,45.94,46.06,55900.0,34.3054,34.395,34.3054,34.395,55900.0
2014-08-05 14:15:00,46.05,46.08,46.01,46.01,48900.0,34.3875,34.4099,34.3576,34.3576,48900.0
2014-08-05 14:20:00,46.0,46.09,46.0,46.04,26900.0,34.3502,34.4174,34.3502,34.38,26900.0
2014-08-05 14:25:00,46.05,46.09,46.02,46.09,25300.0,34.3875,34.4174,34.3651,34.4174,25300.0
2014-08-05 14:30:00,46.09,46.15,46.08,46.13,32200.0,34.4174,34.4622,34.4099,34.4473,32200.0
2014-08-05 14:35:00,46.13,46.16,46.1,46.11,30900.0,34.4473,34.4697,34.4249,34.4323,30900.0
2014-08-05 14:40:00,46.1,46.1,46.04,46.08,24200.0,34.4249,34.4249,34.38,34.4099,24200.0
2014-08-05 14:45:00,46.09,46.14,46.08,46.11,34500.0,34.4174,34.4547,34.4099,34.4323,34500.0
2014-08-05 14:50:00,46.11,46.14,46.08,46.12,44300.0,34.4323,34.4547,34.4099,34.4398,44300.0
2014-08-05 14:55:00,46.12,46.17,46.09,46.1,35500.0,34.4398,34.4771,34.4174,34.4249,35500.0
2014-08-05 15:00:00,46.1,46.13,46.05,46.1,83200.0,34.4249,34.4473,34.3875,34.4249,83200.0
2014-08-05 15:05:00,46.1,46.12,46.05,46.07,101000.0,34.4249,34.4398,34.3875,34.4024,101000.0
2014-08-05 15:10:00,46.07,46.12,46.03,46.1,84500.0,34.4024,34.4398,34.3726,34.4249,84500.0
2014-08-05 15:15:00,46.1,46.14,46.08,46.14,124300.0,34.4249,34.4547,34.4099,34.4547,124300.0
2014-08-05 15:20:00,46.13,46.16,46.1,46.15,66500.0,34.4473,34.4697,34.4249,34.4622,66500.0
2014-08-05 15:25:00,46.15,46.16,46.08,46.08,64500.0,34.4622,34.4697,34.4099,34.4099,64500.0
2014-08-05 15:30:00,46.08,46.15,46.08,46.12,103200.0,34.4099,34.4622,34.4099,34.4398,103200.0
2014-08-05 15:35:00,46.11,46.14,46.08,46.08,233800.0,34.4323,34.4547,34.4099,34.4099,233800.0
2014-08-05 15:40:00,46.09,46.09,46.05,46.06,96400.0,34.4174,34.4174,34.3875,34.395,96400.0
2014-08-05 15:45:00,46.05,46.11,46.03,46.1,237600.0,34.3875,34.4323,34.3726,34.4249,237600.0
2014-08-05 15:50:00,46.09,46.09,46.02,46.03,269500.0,34.4174,34.4174,34.3651,34.3726,269500.0
2014-08-05 15:55:00,46.04,46.08,45.99,45.99,646800.0,34.38,34.4099,34.3427,34.3427,646800.0
2014-08-06 09:30:00,45.88,46.01,45.78,46.0,78400.0,34.2606,34.3576,34.1859,34.3502,78400.0
2014-08-06 09:35:00,46.01,46.07,45.95,45.97,85000.0,34.3576,34.4024,34.3128,34.3278,85000.0
2014-08-06 09:40:00,45.98,46.06,45.93,46.05,52300.0,34.3352,34.395,34.2979,34.3875,52300.0
2014-08-06 09:45:00,46.05,46.11,46.04,46.05,122600.0,34.3875,34.4323,34.38,34.3875,122600.0
2014-08-06 09:50:00,46.05,46.07,46.02,46.04,98300.0,34.3875,34.4024,34.3651,34.38,98300.0
2014-08-06 09:55:00,46.04,46.06,46.0,46.03,40600.0,34.38,34.395,34.3502,34.3726,40600.0
2014-08-06 10:00:00,46.03,46.1,46.03,46.1,76900.0,34.3726,34.4249,34.3726,34.4249,76900.0
2014-08-06 10:05:00,46.1,46.18,46.09,46.18,104100.0,34.4249,34.4846,34.4174,34.4846,104100.0
2014-08-06 10:10:00,46.18,46.23,46.13,46.2,160200.0,34.4846,34.5219,34.4473,34.4995,160200.0
2014-08-06 10:15:00,46.2,46.25,46.09,46.11,186400.0,34.4995,34.5369,34.4174,34.4323,186400.0
2014-08-06 10:20:00,46.11,46.18,46.09,46.15,123400.0,34.4323,34.4846,34.4174,34.4622,123400.0
2014-08-06 10:25:00,46.16,46.21,46.15,46.21,60300.0,34.4697,34.507,34.4622,34.507,60300.0
2014-08-06 10:30:00,46.21,46.25,46.11,46.12,65800.0,34.507,34.5369,34.4323,34.4398,65800.0
2014-08-06 10:35:00,46.12,46.14,46.09,46.09,26900.0,34.4398,34.4547,34.4174,34.4174,26900.0
2014-08-06 10:40:00,46.09,46.15,46.08,46.15,37900.0,34.4174,34.4622,34.4099,34.4622,37900.0
2014-08-06 10:45:00,46.15,46.16,46.11,46.15,31800.0,34.4622,34.4697,34.4323,34.4622,31800.0
2014-08-06 10:50:00,46.16,46.18,46.13,46.17,43200.0,34.4697,34.4846,34.4473,34.4771,43200.0
2014-08-06 10:55:00,46.17,46.3,46.16,46.27,60200.0,34.4771,34.5742,34.4697,34.5518,60200.0
2014-08-06 11:00:00,46.28,46.29,46.18,46.22,119500.0,34.5593,34.5667,34.4846,34.5145,119500.0
2014-08-06 11:05:00,46.23,46.25,46.18,46.19,45700.0,34.5219,34.5369,34.4846,34.4921,45700.0
2014-08-06 11:10:00,46.18,46.2,46.12,46.14,49700.0,34.4846,34.4995,34.4398,34.4547,49700.0
2014-08-06 11:15:00,46.14,46.19,46.12,46.17,26400.0,34.4547,34.4921,34.4398,34.4771,26400.0
2014-08-06 11:20:00,46.18,46.22,46.18,46.22,26400.0,34.4846,34.5145,34.4846,34.5145,26400.0
2014-08-06 11:25:00,46.23,46.24,46.16,46.16,28000.0,34.5219,34.5294,34.4697,34.4697,28000.0
2014-08-06 11:30:00,46.16,46.24,46.16,46.22,24500.0,34.4697,34.5294,34.4697,34.5145,24500.0
2014-08-06 11:35:00,46.22,46.22,46.17,46.17,19700.0,34.5145,34.5145,34.4771,34.4771,19700.0
2014-08-06 11:40:00,46.17,46.26,46.16,46.26,35000.0,34.4771,34.5443,34.4697,34.5443,35000.0
2014-08-06 11:45:00,46.25,46.28,46.23,46.25,49900.0,34.5369,34.5593,34.5219,34.5369,49900.0
2014-08-06 11:50:00,46.25,46.32,46.25,46.31,22500.0,34.5369,34.5891,34.5369,34.5817,22500.0
2014-08-06 11:55:00,46.32,46.36,46.32,46.35,13600.0,34.5891,34.619,34.5891,34.6115,13600.0
2014-08-06 12:00:00,46.35,46.42,46.34,46.42,33100.0,34.6115,34.6638,34.6041,34.6638,33100.0
2014-08-06 12:05:00,46.42,46.44,46.35,46.35,37400.0,34.6638,34.6787,34.6115,34.6115,37400.0
2014-08-06 12:10:00,46.35,46.35,46.33,46.35,15100.0,34.6115,34.6115,34.5966,34.6115,15100.0
2014-08-06 12:15:00,46.35,46.35,46.23,46.24,24900.0,34.6115,34.6115,34.5219,34.5294,24900.0
2014-08-06 12:20:00,46.24,46.36,46.23,46.32,25400.0,34.5294,34.619,34.5219,34.5891,25400.0
2014-08-06 12:25:00,46.33,46.33,46.24,46.28,17000.0,34.5966,34.5966,34.5294,34.5593,17000.0
2014-08-06 12:30:00,46.28,46.36,46.28,46.36,23900.0,34.5593,34.619,34.5593,34.619,23900.0
2014-08-06 12:35:00,46.35,46.35,46.3,46.31,26900.0,34.6115,34.6115,34.5742,34.5817,26900.0
2014-08-06 12:40:00,46.31,46.31,46.27,46.3,18200.0,34.5817,34.5817,34.5518,34.5742,18200.0
2014-08-06 12:45:00,46.3,46.31,46.27,46.29,23500.0,34.5742,34.5817,34.5518,34.5667,23500.0
2014-08-06 12:50:00,46.29,46.32,46.28,46.28,20200.0,34.5667,34.5891,34.5593,34.5593,20200.0
2014-08-06 12:55:00,46.28,46.29,46.23,46.26,140500.0,34.5593,34.5667,34.5219,34.5443,140500.0
2014-08-06 13:00:00,46.25,46.27,46.18,46.19,39700.0,34.5369,34.5518,34.4846,34.4921,39700.0
2014-08-06 13:05:00,46.19,46.21,46.16,46.18,30900.0,34.4921,34.507,34.4697,34.4846,30900.0
2014-08-06 13:10:00,46.18,46.21,46.16,46.18,22700.0,34.4846,34.507,34.4697,34.4846,22700.0
2014-08-06 13:15:00,46.19,46.19,46.15,46.15,37700.0,34.4921,34.4921,34.4622,34.4622,37700.0
2014-08-06 13:20:00,46.15,46.19,46.14,46.15,26900.0,34.4622,34.4921,34.4547,34.4622,26900.0
2014-08-06 13:25:00,46.16,46.17,46.12,46.12,21300.0,34.4697,34.4771,34.4398,34.4398,21300.0
2014-08-06 13:30:00,46.13,46.13,46.06,46.11,50100.0,34.4473,34.4473,34.395,34.4323,50100.0
2014-08-06 13:35:00,46.11,46.2,46.11,46.19,43700.0,34.4323,34.4995,34.4323,34.4921,43700.0
2014-08-06 13:40:00,46.19,46.21,46.18,46.19,35500.0,34.4921,34.507,34.4846,34.4921,35500.0
2014-08-06 13:45:00,46.19,46.19,46.1,46.1,54500.0,34.4921,34.4921,34.4249,34.4249,54500.0
2014-08-06 13:50:00,46.11,46.13,46.09,46.1,39000.0,34.4323,34.4473,34.4174,34.4249,39000.0
2014-08-06 13:55:00,46.11,46.15,46.08,46.09,50800.0,34.4323,34.4622,34.4099,34.4174,50800.0
2014-08-06 14:00:00,46.08,46.14,46.06,46.14,63100.0,34.4099,34.4547,34.395,34.4547,63100.0
2014-08-06 14:05:00,46.15,46.2,46.15,46.19,22300.0,34.4622,34.4995,34.4622,34.4921,22300.0
2014-08-06 14:10:00,46.18,46.19,46.14,46.19,21400.0,34.4846,34.4921,34.4547,34.4921,21400.0
2014-08-06 14:15:00,46.19,46.2,46.16,46.17,15100.0,34.4921,34.4995,34.4697,34.4771,15100.0
2014-08-06 14:20:00,46.17,46.17,46.15,46.15,15100.0,34.4771,34.4771,34.4622,34.4622,15100.0
2014-08-06 14:25:00,46.15,46.2,46.15,46.19,15200.0,34.4622,34.4995,34.4622,34.4921,15200.0
2014-08-06 14:30:00,46.19,46.2,46.15,46.16,31000.0,34.4921,34.4995,34.4622,34.4697,31000.0
2014-08-06 14:35:00,46.16,46.18,46.14,46.18,114200.0,34.4697,34.4846,34.4547,34.4846,114200.0
2014-08-06 14:40:00,46.18,46.25,46.15,46.24,108500.0,34.4846,34.5369,34.4622,34.5294,108500.0
2014-08-06 14:45:00,46.24,46.24,46.21,46.23,57500.0,34.5294,34.5294,34.507,34.5219,57500.0
2014-08-06 14:50:00,46.23,46.3,46.23,46.24,110400.0,34.5219,34.5742,34.5219,34.5294,110400.0
2014-08-06 14:55:00,46.24,46.24,46.19,46.21,60100.0,34.5294,34.5294,34.4921,34.507,60100.0
2014-08-06 15:00:00,46.21,46.23,46.2,46.22,69400.0,34.507,34.5219,34.4995,34.5145,69400.0
2014-08-06 15:05:00,46.21,46.22,46.19,46.19,105300.0,34.507,34.5145,34.4921,34.4921,105300.0
2014-08-06 15:10:00,46.19,46.2,46.15,46.17,51900.0,34.4921,34.4995,34.4622,34.4771,51900.0
2014-08-06 15:15:00,46.17,46.19,46.15,46.19,58400.0,34.4771,34.4921,34.4622,34.4921,58400.0
2014-08-06 15:20:00,46.2,46.22,46.19,46.22,65700.0,34.4995,34.5145,34.4921,34.5145,65700.0
2014-08-06 15:25:00,46.22,46.22,46.19,46.19,46800.0,34.5145,34.5145,34.4921,34.4921,46800.0
2014-08-06 15:30:00,46.2,46.2,46.13,46.16,76600.0,34.4995,34.4995,34.4473,34.4697,76600.0
2014-08-06 15:35:00,46.16,46.21,46.16,46.17,61300.0,34.4697,34.507,34.4697,34.4771,61300.0
2014-08-06 15:40:00,46.17,46.21,46.17,46.21,51200.0,34.4771,34.507,34.4771,34.507,51200.0
2014-08-06 15:45:00,46.2,46.21,46.16,46.16,105200.0,34.4995,34.507,34.4697,34.4697,105200.0
2014-08-06 15:50:00,46.16,46.21,46.15,46.15,92300.0,34.4697,34.507,34.4622,34.4622,92300.0
2014-08-06 15:55:00,46.15,46.21,46.15,46.16,208200.0,34.4622,34.507,34.4622,34.4697,208200.0
2014-08-07 09:30:00,46.45,46.5,46.22,46.33,211700.0,34.6862,34.7235,34.5145,34.5966,211700.0
2014-08-07 09:35:00,46.31,46.33,46.23,46.24,64700.0,34.5817,34.5966,34.5219,34.5294,64700.0
2014-08-07 09:40:00,46.26,46.29,46.17,46.29,28600.0,34.5443,34.5667,34.4771,34.5667,28600.0
2014-08-07 09:45:00,46.29,46.3,46.19,46.22,47600.0,34.5667,34.5742,34.4921,34.5145,47600.0
2014-08-07 09:50:00,46.23,46.3,46.16,46.26,87000.0,34.5219,34.5742,34.4697,34.5443,87000.0
2014-08-07 09:55:00,46.26,46.28,46.24,46.25,23700.0,34.5443,34.5593,34.5294,34.5369,23700.0
2014-08-07 10:00:00,46.25,46.29,46.2,46.2,45300.0,34.5369,34.5667,34.4995,34.4995,45300.0
2014-08-07 10:05:00,46.2,46.25,46.18,46.23,47600.0,34.4995,34.5369,34.4846,34.5219,47600.0
2014-08-07 10:10:00,46.23,46.29,46.19,46.26,47400.0,34.5219,34.5667,34.4921,34.5443,47400.0
2014-08-07 10:15:00,46.26,46.26,46.2,46.23,35100.0,34.5443,34.5443,34.4995,34.5219,35100.0
2014-08-07 10:20:00,46.24,46.36,46.24,46.36,103400.0,34.5294,34.619,34.5294,34.619,103400.0
2014-08-07 10:25:00,46.36,46.38,46.33,46.34,57100.0,34.619,34.6339,34.5966,34.6041,57100.0
2014-08-07 10:30:00,46.34,46.35,46.32,46.34,84000.0,34.6041,34.6115,34.5891,34.6041,84000.0
2014-08-07 10:35:00,46.33,46.34,46.32,46.33,74700.0,34.5966,34.6041,34.5891,34.5966,74700.0
2014-08-07 10:40:00,46.33,46.38,46.29,46.29,76900.0,34.5966,34.6339,34.5667,34.5667,76900.0
2014-08-07 10:45:00,46.28,46.3,46.26,46.27,62000.0,34.5593,34.5742,34.5443,34.5518,62000.0
2014-08-07 10:50:00,46.26,46.29,46.15,46.19,93200.0,34.5443,34.5667,34.4622,34.4921,93200.0
2014-08-07 10:55:00,46.19,46.22,46.18,46.21,122800.0,34.4921,34.5145,34.4846,34.507,122800.0
2014-08-07 11:00:00,46.21,46.22,46.15,46.19,71100.0,34.507,34.5145,34.4622,34.4921,71100.0
2014-08-07 11:05:00,46.18,46.19,46.11,46.19,88300.0,34.4846,34.4921,34.4323,34.4921,88300.0
2014-08-07 11:10:00,46.2,46.2,46.12,46.12,63700.0,34.4995,34.4995,34.4398,34.4398,63700.0
2014-08-07 11:15:00,46.12,46.16,46.1,46.15,48500.0,34.4398,34.4697,34.4249,34.4622,48500.0
2014-08-07 11:20:00,46.16,46.19,46.14,46.18,65600.0,34.4697,34.4921,34.4547,34.4846,65600.0
2014-08-07 11:25:00,46.17,46.18,46.13,46.13,30600.0,34.4771,34.4846,34.4473,34.4473,30600.0
2014-08-07 11:30:00,46.13,46.18,46.12,46.15,120300.0,34.4473,34.4846,34.4398,34.4622,120300.0
2014-08-07 11:35:00,46.14,46.18,46.11,46.12,52100.0,34.4547,34.4846,34.4323,34.4398,52100.0
2014-08-07 11:40:00,46.13,46.13,46.06,46.09,42800.0,34.4473,34.4473,34.395,34.4174,42800.0
2014-08-07 11:45:00,46.09,46.1,45.99,46.02,70300.0,34.4174,34.4249,34.3427,34.3651,70300.0
2014-08-07 11:50:00,46.02,46.05,45.96,45.99,58600.0,34.3651,34.3875,34.3203,34.3427,58600.0
2014-08-07 11:55:00,45.99,46.04,45.99,46.04,68800.0,34.3427,34.38,34.3427,34.38,68800.0
2014-08-07 12:00:00,46.03,46.04,45.97,46.01,86900.0,34.3726,34.38,34.3278,34.3576,86900.0
2014-08-07 12:05:00,46.0,46.04,45.99,46.0,57300.0,34.3502,34.38,34.3427,34.3502,57300.0
2014-08-07 12:10:00,46.01,46.01,45.98,46.0,37500.0,34.3576,34.3576,34.3352,34.3502,37500.0
2014-08-07 12:15:00,45.99,46.0,45.88,45.89,89900.0,34.3427,34.3502,34.2606,34.268,89900.0
2014-08-07 12:20:00,45.9,45.9,45.8,45.88,154200.0,34.2755,34.2755,34.2008,34.2606,154200.0
2014-08-07 12:25:00,45.88,45.95,45.88,45.93,81300.0,34.2606,34.3128,34.2606,34.2979,81300.0
2014-08-07 12:30:00,45.92,45.93,45.88,45.89,41700.0,34.2904,34.2979,34.2606,34.268,41700.0
2014-08-07 12:35:00,45.88,45.89,45.8,45.86,63400.0,34.2606,34.268,34.2008,34.2456,63400.0
2014-08-07 12:40:00,45.86,45.9,45.85,45.88,49300.0,34.2456,34.2755,34.2382,34.2606,49300.0
2014-08-07 12:45:00,45.88,45.9,45.85,45.85,59200.0,34.2606,34.2755,34.2382,34.2382,59200.0
2014-08-07 12:50:00,45.85,45.86,45.79,45.84,57000.0,34.2382,34.2456,34.1934,34.2307,57000.0
2014-08-07 12:55:00,45.85,45.86,45.8,45.8,31700.0,34.2382,34.2456,34.2008,34.2008,31700.0
2014-08-07 13:00:00,45.81,45.83,45.78,45.81,40100.0,34.2083,34.2232,34.1859,34.2083,40100.0
2014-08-07 13:05:00,45.8,45.85,45.8,45.85,22900.0,34.2008,34.2382,34.2008,34.2382,22900.0
2014-08-07 13:10:00,45.85,45.87,45.84,45.84,21000.0,34.2382,34.2531,34.2307,34.2307,21000.0
2014-08-07 13:15:00,45.84,45.88,45.83,45.84,28600.0,34.2307,34.2606,34.2232,34.2307,28600.0
2014-08-07 13:20:00,45.84,45.84,45.82,45.84,29300.0,34.2307,34.2307,34.2158,34.2307,29300.0
2014-08-07 13:25:00,45.83,45.91,45.83,45.9,17400.0,34.2232,34.283,34.2232,34.2755,17400.0
2014-08-07 13:30:00,45.89,45.92,45.87,45.87,30500.0,34.268,34.2904,34.2531,34.2531,30500.0
2014-08-07 13:35:00,45.87,45.9,45.87,45.9,23000.0,34.2531,34.2755,34.2531,34.2755,23000.0
2014-08-07 13:40:00,45.92,45.98,45.91,45.98,44600.0,34.2904,34.3352,34.283,34.3352,44600.0
2014-08-07 13:45:00,45.98,46.0,45.98,45.99,20100.0,34.3352,34.3502,34.3352,34.3427,20100.0
2014-08-07 13:50:00,45.99,46.0,45.98,45.98,22700.0,34.3427,34.3502,34.3352,34.3352,22700.0
2014-08-07 13:55:00,45.98,46.01,45.97,46.01,21700.0,34.3352,34.3576,34.3278,34.3576,21700.0
2014-08-07 14:00:00,46.01,46.01,45.92,45.95,44100.0,34.3576,34.3576,34.2904,34.3128,44100.0
2014-08-07 14:05:00,45.95,45.97,45.93,45.93,70600.0,34.3128,34.3278,34.2979,34.2979,70600.0
2014-08-07 14:10:00,45.92,45.94,45.9,45.91,14300.0,34.2904,34.3054,34.2755,34.283,14300.0
2014-08-07 14:15:00,45.91,45.91,45.84,45.85,39400.0,34.283,34.283,34.2307,34.2382,39400.0
2014-08-07 14:20:00,45.86,45.88,45.85,45.86,30600.0,34.2456,34.2606,34.2382,34.2456,30600.0
2014-08-07 14:25:00,45.85,45.86,45.82,45.84,32500.0,34.2382,34.2456,34.2158,34.2307,32500.0
2014-08-07 14:30:00,45.84,45.85,45.82,45.83,52400.0,34.2307,34.2382,34.2158,34.2232,52400.0
2014-08-07 14:35:00,45.83,45.83,45.77,45.78,39800.0,34.2232,34.2232,34.1784,34.1859,39800.0
2014-08-07 14:40:00,45.78,45.79,45.73,45.73,67200.0,34.1859,34.1934,34.1486,34.1486,67200.0
2014-08-07 14:45:00,45.73,45.76,45.73,45.75,63400.0,34.1486,34.171,34.1486,34.1635,63400.0
2014-08-07 14:50:00,45.75,45.77,45.74,45.77,43700.0,34.1635,34.1784,34.156,34.1784,43700.0
2014-08-07 14:55:00,45.77,45.77,45.68,45.69,65200.0,34.1784,34.1784,34.1112,34.1187,65200.0
2014-08-07 15:00:00,45.69,45.73,45.66,45.67,82700.0,34.1187,34.1486,34.0963,34.1038,82700.0
2014-08-07 15:05:00,45.68,45.71,45.63,45.65,177600.0,34.1112,34.1336,34.0739,34.0888,177600.0
2014-08-07 15:10:00,45.66,45.72,45.65,45.65,79100.0,34.0963,34.1411,34.0888,34.0888,79100.0
2014-08-07 15:15:00,45.65,45.68,45.61,45.67,109000.0,34.0888,34.1112,34.0589,34.1038,109000.0
2014-08-07 15:20:00,45.67,45.68,45.6,45.64,128800.0,34.1038,34.1112,34.0515,34.0813,128800.0
2014-08-07 15:25:00,45.65,45.7,45.63,45.69,70200.0,34.0888,34.1262,34.0739,34.1187,70200.0
2014-08-07 15:30:00,45.7,45.71,45.68,45.7,78700.0,34.1262,34.1336,34.1112,34.1262,78700.0
2014-08-07 15:35:00,45.71,45.74,45.68,45.73,91600.0,34.1336,34.156,34.1112,34.1486,91600.0
2014-08-07 15:40:00,45.71,45.74,45.66,45.69,113300.0,34.1336,34.156,34.0963,34.1187,113300.0
2014-08-07 15:45:00,45.69,45.71,45.67,45.67,132200.0,34.1187,34.1336,34.1038,34.1038,132200.0
2014-08-07 15:50:00,45.68,45.75,45.68,45.74,150800.0,34.1112,34.1635,34.1112,34.156,150800.0
2014-08-07 15:55:00,45.74,45.75,45.66,45.68,441700.0,34.156,34.1635,34.0963,34.1112,441700.0
2014-08-08 09:30:00,45.9,46.04,45.9,45.92,141000.0,34.2755,34.38,34.2755,34.2904,141000.0
2014-08-08 09:35:00,45.93,46.0,45.87,45.99,79500.0,34.2979,34.3502,34.2531,34.3427,79500.0
2014-08-08 09:40:00,46.0,46.07,45.96,46.01,88100.0,34.3502,34.4024,34.3203,34.3576,88100.0
2014-08-08 09:45:00,46.03,46.07,45.97,46.05,150300.0,34.3726,34.4024,34.3278,34.3875,150300.0
2014-08-08 09:50:00,46.05,46.06,46.03,46.05,93000.0,34.3875,34.395,34.3726,34.3875,93000.0
2014-08-08 09:55:00,46.04,46.11,46.01,46.04,116600.0,34.38,34.4323,34.3576,34.38,116600.0
2014-08-08 10:00:00,46.04,46.05,45.98,46.0,54800.0,34.38,34.3875,34.3352,34.3502,54800.0
2014-08-08 10:05:00,46.0,46.01,45.94,45.98,73400.0,34.3502,34.3576,34.3054,34.3352,73400.0
2014-08-08 10:10:00,46.0,46.02,45.95,45.97,45600.0,34.3502,34.3651,34.3128,34.3278,45600.0
2014-08-08 10:15:00,45.98,46.02,45.94,45.97,47700.0,34.3352,34.3651,34.3054,34.3278,47700.0
2014-08-08 10:20:00,45.97,45.99,45.91,45.96,30800.0,34.3278,34.3427,34.283,34.3203,30800.0
2014-08-08 10:25:00,45.95,45.95,45.84,45.89,31400.0,34.3128,34.3128,34.2307,34.268,31400.0
2014-08-08 10:30:00,45.89,45.91,45.87,45.9,50500.0,34.268,34.283,34.2531,34.2755,50500.0
2014-08-08 10:35:00,45.91,46.02,45.88,46.02,69300.0,34.283,34.3651,34.2606,34.3651,69300.0
2014-08-08 10:40:00,46.01,46.11,46.01,46.03,86500.0,34.3576,34.4323,34.3576,34.3726,86500.0
2014-08-08 10:45:00,46.02,46.12,46.02,46.08,38700.0,34.3651,34.4398,34.3651,34.4099,38700.0
2014-08-08 10:50:00,46.08,46.13,46.04,46.09,27000.0,34.4099,34.4473,34.38,34.4174,27000.0
2014-08-08 10:55:00,46.08,46.11,46.05,46.07,25300.0,34.4099,34.4323,34.3875,34.4024,25300.0
2014-08-08 11:00:00,46.07,46.09,46.03,46.09,14500.0,34.4024,34.4174,34.3726,34.4174,14500.0
2014-08-08 11:05:00,46.1,46.15,46.09,46.12,28100.0,34.4249,34.4622,34.4174,34.4398,28100.0
2014-08-08 11:10:00,46.12,46.14,46.09,46.1,66400.0,34.4398,34.4547,34.4174,34.4249,66400.0
2014-08-08 11:15:00,46.1,46.13,46.09,46.11,24500.0,34.4249,34.4473,34.4174,34.4323,24500.0
2014-08-08 11:20:00,46.11,46.11,46.04,46.07,19600.0,34.4323,34.4323,34.38,34.4024,19600.0
2014-08-08 11:25:00,46.09,46.13,46.06,46.07,44100.0,34.4174,34.4473,34.395,34.4024,44100.0
2014-08-08 11:30:00,46.08,46.1,46.07,46.1,14300.0,34.4099,34.4249,34.4024,34.4249,14300.0
2014-08-08 11:35:00,46.09,46.1,46.06,46.09,16700.0,34.4174,34.4249,34.395,34.4174,16700.0
2014-08-08 11:40:00,46.1,46.1,46.06,46.09,35300.0,34.4249,34.4249,34.395,34.4174,35300.0
2014-08-08 11:45:00,46.08,46.1,46.07,46.1,27900.0,34.4099,34.4249,34.4024,34.4249,27900.0
2014-08-08 11:50:00,46.1,46.1,46.07,46.08,22400.0,34.4249,34.4249,34.4024,34.4099,22400.0
2014-08-08 11:55:00,46.09,46.11,46.09,46.1,69700.0,34.4174,34.4323,34.4174,34.4249,69700.0
2014-08-08 12:00:00,46.1,46.1,46.06,46.08,19600.0,34.4249,34.4249,34.395,34.4099,19600.0
2014-08-08 12:05:00,46.08,46.1,46.01,46.04,26600.0,34.4099,34.4249,34.3576,34.38,26600.0
2014-08-08 12:10:00,46.04,46.07,46.03,46.06,11700.0,34.38,34.4024,34.3726,34.395,11700.0
2014-08-08 12:15:00,46.07,46.08,46.05,46.07,14100.0,34.4024,34.4099,34.3875,34.4024,14100.0
2014-08-08 12:20:00,46.07,46.07,46.02,46.02,13600.0,34.4024,34.4024,34.3651,34.3651,13600.0
2014-08-08 12:25:00,46.02,46.03,45.96,45.98,27000.0,34.3651,34.3726,34.3203,34.3352,27000.0
2014-08-08 12:30:00,45.98,45.98,45.94,45.96,18400.0,34.3352,34.3352,34.3054,34.3203,18400.0
2014-08-08 12:35:00,45.96,46.03,45.96,46.01,61400.0,34.3203,34.3726,34.3203,34.3576,61400.0
2014-08-08 12:40:00,46.02,46.02,45.98,45.98,15400.0,34.3651,34.3651,34.3352,34.3352,15400.0
2014-08-08 12:45:00,45.98,45.98,45.95,45.97,30700.0,34.3352,34.3352,34.3128,34.3278,30700.0
2014-08-08 12:50:00,45.97,46.05,45.97,46.05,32100.0,34.3278,34.3875,34.3278,34.3875,32100.0
2014-08-08 12:55:00,46.05,46.06,46.02,46.05,15900.0,34.3875,34.395,34.3651,34.3875,15900.0
2014-08-08 13:00:00,46.04,46.07,46.03,46.04,31900.0,34.38,34.4024,34.3726,34.38,31900.0
2014-08-08 13:05:00,46.03,46.07,46.0,46.07,48600.0,34.3726,34.4024,34.3502,34.4024,48600.0
2014-08-08 13:10:00,46.06,46.12,46.05,46.11,26200.0,34.395,34.4398,34.3875,34.4323,26200.0
2014-08-08 13:15:00,46.11,46.2,46.09,46.2,93400.0,34.4323,34.4995,34.4174,34.4995,93400.0
2014-08-08 13:20:00,46.21,46.25,46.2,46.25,63100.0,34.507,34.5369,34.4995,34.5369,63100.0
2014-08-08 13:25:00,46.25,46.28,46.24,46.24,117200.0,34.5369,34.5593,34.5294,34.5294,117200.0
2014-08-08 13:30:00,46.24,46.25,46.17,46.18,52400.0,34.5294,34.5369,34.4771,34.4846,52400.0
2014-08-08 13:35:00,46.18,46.19,46.15,46.18,43400.0,34.4846,34.4921,34.4622,34.4846,43400.0
2014-08-08 13:40:00,46.19,46.26,46.19,46.24,106200.0,34.4921,34.5443,34.4921,34.5294,106200.0
2014-08-08 13:45:00,46.25,46.27,46.2,46.23,51800.0,34.5369,34.5518,34.4995,34.5219,51800.0
2014-08-08 13:50:00,46.22,46.25,46.21,46.22,28000.0,34.5145,34.5369,34.507,34.5145,28000.0
2014-08-08 13:55:00,46.22,46.26,46.22,46.25,34800.0,34.5145,34.5443,34.5145,34.5369,34800.0
2014-08-08 14:00:00,46.25,46.27,46.2,46.24,33800.0,34.5369,34.5518,34.4995,34.5294,33800.0
2014-08-08 14:05:00,46.25,46.28,46.25,46.27,20700.0,34.5369,34.5593,34.5369,34.5518,20700.0
2014-08-08 14:10:00,46.27,46.27,46.23,46.26,18100.0,34.5518,34.5518,34.5219,34.5443,18100.0
2014-08-08 14:15:00,46.27,46.27,46.24,46.27,71000.0,34.5518,34.5518,34.5294,34.5518,71000.0
2014-08-08 14:20:00,46.28,46.29,46.26,46.29,36300.0,34.5593,34.5667,34.5443,34.5667,36300.0
2014-08-08 14:25:00,46.3,46.35,46.29,46.35,22500.0,34.5742,34.6115,34.5667,34.6115,22500.0
2014-08-08 14:30:00,46.35,46.35,46.29,46.3,56800.0,34.6115,34.6115,34.5667,34.5742,56800.0
2014-08-08 14:35:00,46.29,46.3,46.28,46.3,20200.0,34.5667,34.5742,34.5593,34.5742,20200.0
2014-08-08 14:40:00,46.3,46.31,46.27,46.27,25800.0,34.5742,34.5817,34.5518,34.5518,25800.0
2014-08-08 14:45:00,46.27,46.31,46.25,46.3,33400.0,34.5518,34.5817,34.5369,34.5742,33400.0
2014-08-08 14:50:00,46.3,46.3,46.28,46.3,44200.0,34.5742,34.5742,34.5593,34.5742,44200.0
2014-08-08 14:55:00,46.29,46.3,46.27,46.28,23700.0,34.5667,34.5742,34.5518,34.5593,23700.0
2014-08-08 15:00:00,46.28,46.29,46.27,46.27,27800.0,34.5593,34.5667,34.5518,34.5518,27800.0
2014-08-08 15:05:00,46.28,46.3,46.27,46.27,20000.0,34.5593,34.5742,34.5518,34.5518,20000.0
2014-08-08 15:10:00,46.27,46.3,46.25,46.29,58000.0,34.5518,34.5742,34.5369,34.5667,58000.0
2014-08-08 15:15:00,46.29,46.31,46.29,46.31,79700.0,34.5667,34.5817,34.5667,34.5817,79700.0
2014-08-08 15:20:00,46.3,46.31,46.28,46.3,55700.0,34.5742,34.5817,34.5593,34.5742,55700.0
2014-08-08 15:25:00,46.3,46.37,46.29,46.37,52800.0,34.5742,34.6265,34.5667,34.6265,52800.0
2014-08-08 15:30:00,46.36,46.37,46.26,46.31,159600.0,34.619,34.6265,34.5443,34.5817,159600.0
2014-08-08 15:35:00,46.3,46.35,46.3,46.34,91200.0,34.5742,34.6115,34.5742,34.6041,91200.0
2014-08-08 15:40:00,46.34,46.37,46.33,46.34,81600.0,34.6041,34.6265,34.5966,34.6041,81600.0
2014-08-08 15:45:00,46.34,46.37,46.3,46.34,80500.0,34.6041,34.6265,34.5742,34.6041,80500.0
2014-08-08 15:50:00,46.34,46.39,46.34,46.36,178700.0,34.6041,34.6414,34.6041,34.619,178700.0
2014-08-08 15:55:00,46.36,46.39,46.31,46.32,258900.0,34.619,34.6414,34.5817,34.5891,258900.0
2014-08-11 09:30:00,46.2,46.5,46.2,46.49,101500.0,34.4995,34.7235,34.4995,34.7161,101500.0
2014-08-11 09:35:00,46.48,46.58,46.46,46.56,42600.0,34.7086,34.7833,34.6937,34.7684,42600.0
2014-08-11 09:40:00,46.56,46.58,46.48,46.54,29100.0,34.7684,34.7833,34.7086,34.7534,29100.0
2014-08-11 09:45:00,46.53,46.59,46.5,46.5,42400.0,34.746,34.7908,34.7235,34.7235,42400.0
2014-08-11 09:50:00,46.51,46.56,46.49,46.56,44400.0,34.731,34.7684,34.7161,34.7684,44400.0
2014-08-11 09:55:00,46.56,46.68,46.56,46.62,43300.0,34.7684,34.858,34.7684,34.8132,43300.0
2014-08-11 10:00:00,46.63,46.66,46.59,46.64,56900.0,34.8206,34.843,34.7908,34.8281,56900.0
2014-08-11 10:05:00,46.64,46.66,46.59,46.65,77200.0,34.8281,34.843,34.7908,34.8356,77200.0
2014-08-11 10:10:00,46.65,46.67,46.57,46.58,33700.0,34.8356,34.8505,34.7758,34.7833,33700.0
2014-08-11 10:15:00,46.58,46.63,46.57,46.59,65400.0,34.7833,34.8206,34.7758,34.7908,65400.0
2014-08-11 10:20:00,46.59,46.62,46.57,46.6,79300.0,34.7908,34.8132,34.7758,34.7982,79300.0
2014-08-11 10:25:00,46.59,46.61,46.57,46.58,32500.0,34.7908,34.8057,34.7758,34.7833,32500.0
2014-08-11 10:30:00,46.59,46.59,46.55,46.58,25800.0,34.7908,34.7908,34.7609,34.7833,25800.0
2014-08-11 10:35:00,46.58,46.62,46.54,46.59,56700.0,34.7833,34.8132,34.7534,34.7908,56700.0
2014-08-11 10:40:00,46.6,46.72,46.59,46.69,66200.0,34.7982,34.8878,34.7908,34.8654,66200.0
2014-08-11 10:45:00,46.69,46.7,46.65,46.69,31800.0,34.8654,34.8729,34.8356,34.8654,31800.0
2014-08-11 10:50:00,46.68,46.69,46.58,46.65,48800.0,34.858,34.8654,34.7833,34.8356,48800.0
2014-08-11 10:55:00,46.65,46.66,46.62,46.64,26400.0,34.8356,34.843,34.8132,34.8281,26400.0
2014-08-11 11:00:00,46.63,46.64,46.57,46.59,45300.0,34.8206,34.8281,34.7758,34.7908,45300.0
2014-08-11 11:05:00,46.6,46.61,46.56,46.57,14500.0,34.7982,34.8057,34.7684,34.7758,14500.0
2014-08-11 11:10:00,46.57,46.68,46.57,46.68,82400.0,34.7758,34.858,34.7758,34.858,82400.0
2014-08-11 11:15:00,46.69,46.73,46.68,46.73,28000.0,34.8654,34.8953,34.858,34.8953,28000.0
2014-08-11 11:20:00,46.72,46.8,46.71,46.8,54500.0,34.8878,34.9476,34.8804,34.9476,54500.0
2014-08-11 11:25:00,46.8,46.8,46.76,46.79,48700.0,34.9476,34.9476,34.9177,34.9401,48700.0
2014-08-11 11:30:00,46.79,46.82,46.76,46.79,67700.0,34.9401,34.9625,34.9177,34.9401,67700.0
2014-08-11 11:35:00,46.78,46.79,46.73,46.73,39300.0,34.9326,34.9401,34.8953,34.8953,39300.0
2014-08-11 11:40:00,46.73,46.74,46.71,46.72,23800.0,34.8953,34.9028,34.8804,34.8878,23800.0
2014-08-11 11:45:00,46.73,46.75,46.72,46.73,14100.0,34.8953,34.9102,34.8878,34.8953,14100.0
2014-08-11 11:50:00,46.73,46.76,46.73,46.73,42900.0,34.8953,34.9177,34.8953,34.8953,42900.0
2014-08-11 11:55:00,46.73,46.76,46.72,46.73,25100.0,34.8953,34.9177,34.8878,34.8953,25100.0
2014-08-11 12:00:00,46.73,46.73,46.67,46.7,32700.0,34.8953,34.8953,34.8505,34.8729,32700.0
2014-08-11 12:05:00,46.7,46.75,46.7,46.72,25300.0,34.8729,34.9102,34.8729,34.8878,25300.0
2014-08-11 12:10:00,46.72,46.72,46.63,46.69,71300.0,34.8878,34.8878,34.8206,34.8654,71300.0
2014-08-11 12:15:00,46.68,46.71,46.67,46.67,21700.0,34.858,34.8804,34.8505,34.8505,21700.0
2014-08-11 12:20:00,46.67,46.68,46.66,46.67,11500.0,34.8505,34.858,34.843,34.8505,11500.0
2014-08-11 12:25:00,46.67,46.69,46.66,46.68,12900.0,34.8505,34.8654,34.843,34.858,12900.0
2014-08-11 12:30:00,46.68,46.71,46.68,46.7,34100.0,34.858,34.8804,34.858,34.8729,34100.0
2014-08-11 12:35:00,46.7,46.73,46.69,46.7,18900.0,34.8729,34.8953,34.8654,34.8729,18900.0
2014-08-11 12:40:00,46.7,46.72,46.69,46.71,9900.0,34.8729,34.8878,34.8654,34.8804,9900.0
2014-08-11 12:45:00,46.71,46.73,46.67,46.67,24400.0,34.8804,34.8953,34.8505,34.8505,24400.0
2014-08-11 12:50:00,46.67,46.69,46.66,46.69,13300.0,34.8505,34.8654,34.843,34.8654,13300.0
2014-08-11 12:55:00,46.68,46.7,46.64,46.64,12000.0,34.858,34.8729,34.8281,34.8281,12000.0
2014-08-11 13:00:00,46.64,46.66,46.62,46.65,27100.0,34.8281,34.843,34.8132,34.8356,27100.0
2014-08-11 13:05:00,46.66,46.67,46.65,46.67,9700.0,34.843,34.8505,34.8356,34.8505,9700.0
2014-08-11 13:10:00,46.68,46.71,46.68,46.7,15300.0,34.858,34.8804,34.858,34.8729,15300.0
2014-08-11 13:15:00,46.7,46.71,46.68,46.69,17200.0,34.8729,34.8804,34.858,34.8654,17200.0
2014-08-11 13:20:00,46.68,46.69,46.66,46.66,9900.0,34.858,34.8654,34.843,34.843,9900.0
2014-08-11 13:25:00,46.66,46.66,46.6,46.62,23700.0,34.843,34.843,34.7982,34.8132,23700.0
2014-08-11 13:30:00,46.61,46.65,46.61,46.64,17400.0,34.8057,34.8356,34.8057,34.8281,17400.0
2014-08-11 13:35:00,46.63,46.66,46.63,46.65,12100.0,34.8206,34.843,34.8206,34.8356,12100.0
2014-08-11 13:40:00,46.64,46.68,46.64,46.65,21100.0,34.8281,34.858,34.8281,34.8356,21100.0
2014-08-11 13:45:00,46.65,46.66,46.63,46.66,22500.0,34.8356,34.843,34.8206,34.843,22500.0
2014-08-11 13:50:00,46.66,46.66,46.6,46.61,25200.0,34.843,34.843,34.7982,34.8057,25200.0
2014-08-11 13:55:00,46.6,46.61,46.56,46.59,30100.0,34.7982,34.8057,34.7684,34.7908,30100.0
2014-08-11 14:00:00,46.59,46.6,46.54,46.6,31200.0,34.7908,34.7982,34.7534,34.7982,31200.0
2014-08-11 14:05:00,46.6,46.61,46.58,46.59,12700.0,34.7982,34.8057,34.7833,34.7908,12700.0
2014-08-11 14:10:00,46.6,46.6,46.58,46.59,12300.0,34.7982,34.7982,34.7833,34.7908,12300.0
2014-08-11 14:15:00,46.59,46.65,46.58,46.65,29000.0,34.7908,34.8356,34.7833,34.8356,29000.0
2014-08-11 14:20:00,46.65,46.68,46.64,46.67,40200.0,34.8356,34.858,34.8281,34.8505,40200.0
2014-08-11 14:25:00,46.68,46.68,46.63,46.65,33300.0,34.858,34.858,34.8206,34.8356,33300.0
2014-08-11 14:30:00,46.64,46.65,46.6,46.64,21000.0,34.8281,34.8356,34.7982,34.8281,21000.0
2014-08-11 14:35:00,46.63,46.64,46.62,46.63,16300.0,34.8206,34.8281,34.8132,34.8206,16300.0
2014-08-11 14:40:00,46.63,46.65,46.61,46.64,22800.0,34.8206,34.8356,34.8057,34.8281,22800.0
2014-08-11 14:45:00,46.65,46.66,46.61,46.61,35600.0,34.8356,34.843,34.8057,34.8057,35600.0
2014-08-11 14:50:00,46.61,46.62,46.57,46.57,24200.0,34.8057,34.8132,34.7758,34.7758,24200.0
2014-08-11 14:55:00,46.58,46.6,46.56,46.56,22800.0,34.7833,34.7982,34.7684,34.7684,22800.0
2014-08-11 15:00:00,46.56,46.58,46.56,46.58,20900.0,34.7684,34.7833,34.7684,34.7833,20900.0
2014-08-11 15:05:00,46.59,46.63,46.58,46.62,77800.0,34.7908,34.8206,34.7833,34.8132,77800.0
2014-08-11 15:10:00,46.62,46.65,46.59,46.65,32400.0,34.8132,34.8356,34.7908,34.8356,32400.0
2014-08-11 15:15:00,46.65,46.65,46.59,46.61,25900.0,34.8356,34.8356,34.7908,34.8057,25900.0
2014-08-11 15:20:00,46.62,46.62,46.6,46.6,23100.0,34.8132,34.8132,34.7982,34.7982,23100.0
2014-08-11 15:25:00,46.6,46.63,46.58,46.58,37100.0,34.7982,34.8206,34.7833,34.7833,37100.0
2014-08-11 15:30:00,46.58,46.6,46.57,46.6,33000.0,34.7833,34.7982,34.7758,34.7982,33000.0
2014-08-11 15:35:00,46.6,46.62,46.59,46.6,40600.0,34.7982,34.8132,34.7908,34.7982,40600.0
2014-08-11 15:40:00,46.6,46.63,46.59,46.6,57100.0,34.7982,34.8206,34.7908,34.7982,57100.0
2014-08-11 15:45:00,46.6,46.63,46.55,46.55,68000.0,34.7982,34.8206,34.7609,34.7609,68000.0
2014-08-11 15:50:00,46.56,46.57,46.55,46.55,64300.0,34.7684,34.7758,34.7609,34.7609,64300.0
2014-08-11 15:55:00,46.55,46.56,46.5,46.5,198800.0,34.7609,34.7684,34.7235,34.7235,198800.0
2014-08-12 09:30:00,46.25,46.5,46.25,46.49,51900.0,34.5369,34.7235,34.5369,34.7161,51900.0
2014-08-12 09:35:00,46.49,46.7,46.49,46.7,34300.0,34.7161,34.8729,34.7161,34.8729,34300.0
2014-08-12 09:40:00,46.7,46.74,46.68,46.7,31600.0,34.8729,34.9028,34.858,34.8729,31600.0
2014-08-12 09:45:00,46.7,46.74,46.62,46.69,25600.0,34.8729,34.9028,34.8132,34.8654,25600.0
2014-08-12 09:50:00,46.69,46.71,46.62,46.65,31600.0,34.8654,34.8804,34.8132,34.8356,31600.0
2014-08-12 09:55:00,46.65,46.72,46.6,46.71,66400.0,34.8356,34.8878,34.7982,34.8804,66400.0
2014-08-12 10:00:00,46.71,46.71,46.59,46.64,199200.0,34.8804,34.8804,34.7908,34.8281,199200.0
2014-08-12 10:05:00,46.65,46.66,46.57,46.59,85700.0,34.8356,34.843,34.7758,34.7908,85700.0
2014-08-12 10:10:00,46.58,46.6,46.53,46.57,27300.0,34.7833,34.7982,34.746,34.7758,27300.0
2014-08-12 10:15:00,46.57,46.6,46.54,46.58,20800.0,34.7758,34.7982,34.7534,34.7833,20800.0
2014-08-12 10:20:00,46.57,46.62,46.57,46.62,45600.0,34.7758,34.8132,34.7758,34.8132,45600.0
2014-08-12 10:25:00,46.61,46.62,46.56,46.6,21100.0,34.8057,34.8132,34.7684,34.7982,21100.0
2014-08-12 10:30:00,46.6,46.6,46.46,46.49,36300.0,34.7982,34.7982,34.6937,34.7161,36300.0
2014-08-12 10:35:00,46.49,46.52,46.44,46.49,27500.0,34.7161,34.7385,34.6787,34.7161,27500.0
2014-08-12 10:40:00,46.47,46.52,46.42,46.42,24900.0,34.7011,34.7385,34.6638,34.6638,24900.0
2014-08-12 10:45:00,46.43,46.46,46.39,46.39,38600.0,34.6713,34.6937,34.6414,34.6414,38600.0
2014-08-12 10:50:00,46.39,46.41,46.38,46.39,138100.0,34.6414,34.6563,34.6339,34.6414,138100.0
2014-08-12 10:55:00,46.4,46.41,46.36,46.38,50300.0,34.6489,34.6563,34.619,34.6339,50300.0
2014-08-12 11:00:00,46.37,46.37,46.25,46.27,53700.0,34.6265,34.6265,34.5369,34.5518,53700.0
2014-08-12 11:05:00,46.27,46.32,46.25,46.31,43700.0,34.5518,34.5891,34.5369,34.5817,43700.0
2014-08-12 11:10:00,46.31,46.37,46.29,46.36,54900.0,34.5817,34.6265,34.5667,34.619,54900.0
2014-08-12 11:15:00,46.37,46.38,46.34,46.38,35600.0,34.6265,34.6339,34.6041,34.6339,35600.0
2014-08-12 11:20:00,46.38,46.39,46.34,46.36,25400.0,34.6339,34.6414,34.6041,34.619,25400.0
2014-08-12 11:25:00,46.36,46.37,46.33,46.35,21100.0,34.619,34.6265,34.5966,34.6115,21100.0
2014-08-12 11:30:00,46.35,46.36,46.3,46.35,53000.0,34.6115,34.619,34.5742,34.6115,53000.0
2014-08-12 11:35:00,46.34,46.37,46.33,46.36,15500.0,34.6041,34.6265,34.5966,34.619,15500.0
2014-08-12 11:40:00,46.36,46.37,46.34,46.37,10600.0,34.619,34.6265,34.6041,34.6265,10600.0
2014-08-12 11:45:00,46.37,46.39,46.35,46.35,31600.0,34.6265,34.6414,34.6115,34.6115,31600.0
2014-08-12 11:50:00,46.36,46.38,46.34,46.37,33800.0,34.619,34.6339,34.6041,34.6265,33800.0
2014-08-12 11:55:00,46.36,46.4,46.35,46.37,15400.0,34.619,34.6489,34.6115,34.6265,15400.0
2014-08-12 12:00:00,46.37,46.37,46.31,46.35,20700.0,34.6265,34.6265,34.5817,34.6115,20700.0
2014-08-12 12:05:00,46.35,46.42,46.31,46.42,34500.0,34.6115,34.6638,34.5817,34.6638,34500.0
2014-08-12 12:10:00,46.42,46.45,46.41,46.45,21300.0,34.6638,34.6862,34.6563,34.6862,21300.0
2014-08-12 12:15:00,46.46,46.48,46.44,46.44,10400.0,34.6937,34.7086,34.6787,34.6787,10400.0
2014-08-12 12:20:00,46.44,46.48,46.43,46.48,20200.0,34.6787,34.7086,34.6713,34.7086,20200.0
2014-08-12 12:25:00,46.48,46.53,46.48,46.5,37300.0,34.7086,34.746,34.7086,34.7235,37300.0
2014-08-12 12:30:00,46.5,46.53,46.48,46.48,19300.0,34.7235,34.746,34.7086,34.7086,19300.0
2014-08-12 12:35:00,46.49,46.56,46.48,46.53,29100.0,34.7161,34.7684,34.7086,34.746,29100.0
2014-08-12 12:40:00,46.52,46.59,46.52,46.54,75000.0,34.7385,34.7908,34.7385,34.7534,75000.0
2014-08-12 12:45:00,46.55,46.57,46.54,46.55,15900.0,34.7609,34.7758,34.7534,34.7609,15900.0
2014-08-12 12:50:00,46.55,46.58,46.54,46.57,13200.0,34.7609,34.7833,34.7534,34.7758,13200.0
2014-08-12 12:55:00,46.57,46.61,46.57,46.57,20900.0,34.7758,34.8057,34.7758,34.7758,20900.0
2014-08-12 13:00:00,46.58,46.59,46.55,46.56,20600.0,34.7833,34.7908,34.7609,34.7684,20600.0
2014-08-12 13:05:00,46.56,46.6,46.56,46.6,24900.0,34.7684,34.7982,34.7684,34.7982,24900.0
2014-08-12 13:10:00,46.6,46.62,46.59,46.59,13300.0,34.7982,34.8132,34.7908,34.7908,13300.0
2014-08-12 13:15:00,46.59,46.62,46.58,46.62,18800.0,34.7908,34.8132,34.7833,34.8132,18800.0
2014-08-12 13:20:00,46.62,46.63,46.57,46.58,23200.0,34.8132,34.8206,34.7758,34.7833,23200.0
2014-08-12 13:25:00,46.58,46.62,46.58,46.6,24600.0,34.7833,34.8132,34.7833,34.7982,24600.0
2014-08-12 13:30:00,46.6,46.6,46.55,46.55,31400.0,34.7982,34.7982,34.7609,34.7609,31400.0
2014-08-12 13:35:00,46.55,46.59,46.54,46.58,26100.0,34.7609,34.7908,34.7534,34.7833,26100.0
2014-08-12 13:40:00,46.58,46.6,46.56,46.6,17800.0,34.7833,34.7982,34.7684,34.7982,17800.0
2014-08-12 13:45:00,46.6,46.6,46.54,46.55,35000.0,34.7982,34.7982,34.7534,34.7609,35000.0
2014-08-12 13:50:00,46.56,46.61,46.56,46.59,31200.0,34.7684,34.8057,34.7684,34.7908,31200.0
2014-08-12 13:55:00,46.58,46.61,46.58,46.61,25800.0,34.7833,34.8057,34.7833,34.8057,25800.0
2014-08-12 14:00:00,46.6,46.6,46.57,46.57,33300.0,34.7982,34.7982,34.7758,34.7758,33300.0
2014-08-12 14:05:00,46.57,46.57,46.48,46.48,25200.0,34.7758,34.7758,34.7086,34.7086,25200.0
2014-08-12 14:10:00,46.48,46.5,46.47,46.5,21300.0,34.7086,34.7235,34.7011,34.7235,21300.0
2014-08-12 14:15:00,46.51,46.54,46.45,46.48,33400.0,34.731,34.7534,34.6862,34.7086,33400.0
2014-08-12 14:20:00,46.48,46.5,46.45,46.49,33000.0,34.7086,34.7235,34.6862,34.7161,33000.0
2014-08-12 14:25:00,46.5,46.54,46.45,46.48,26100.0,34.7235,34.7534,34.6862,34.7086,26100.0
2014-08-12 14:30:00,46.48,46.48,46.42,46.46,28200.0,34.7086,34.7086,34.6638,34.6937,28200.0
2014-08-12 14:35:00,46.47,46.5,46.44,46.5,26100.0,34.7011,34.7235,34.6787,34.7235,26100.0
2014-08-12 14:40:00,46.5,46.53,46.47,46.52,18300.0,34.7235,34.746,34.7011,34.7385,18300.0
2014-08-12 14:45:00,46.52,46.52,46.48,46.49,19700.0,34.7385,34.7385,34.7086,34.7161,19700.0
2014-08-12 14:50:00,46.5,46.53,46.49,46.52,34700.0,34.7235,34.746,34.7161,34.7385,34700.0
2014-08-12 14:55:00,46.53,46.54,46.51,46.51,25600.0,34.746,34.7534,34.731,34.731,25600.0
2014-08-12 15:00:00,46.5,46.52,46.48,46.5,24200.0,34.7235,34.7385,34.7086,34.7235,24200.0
2014-08-12 15:05:00,46.5,46.53,46.49,46.53,39600.0,34.7235,34.746,34.7161,34.746,39600.0
2014-08-12 15:10:00,46.53,46.53,46.51,46.52,48000.0,34.746,34.746,34.731,34.7385,48000.0
2014-08-12 15:15:00,46.52,46.54,46.52,46.53,53900.0,34.7385,34.7534,34.7385,34.746,53900.0
2014-08-12 15:20:00,46.53,46.54,46.52,46.52,36000.0,34.746,34.7534,34.7385,34.7385,36000.0
2014-08-12 15:25:00,46.53,46.54,46.49,46.5,43200.0,34.746,34.7534,34.7161,34.7235,43200.0
2014-08-12 15:30:00,46.5,46.52,46.48,46.52,50100.0,34.7235,34.7385,34.7086,34.7385,50100.0
2014-08-12 15:35:00,46.52,46.61,46.51,46.6,88400.0,34.7385,34.8057,34.731,34.7982,88400.0
2014-08-12 15:40:00,46.6,46.69,46.59,46.66,74300.0,34.7982,34.8654,34.7908,34.843,74300.0
2014-08-12 15:45:00,46.66,46.73,46.64,46.71,192100.0,34.843,34.8953,34.8281,34.8804,192100.0
2014-08-12 15:50:00,46.7,46.73,46.66,46.69,222300.0,34.8729,34.8953,34.843,34.8654,222300.0
2014-08-12 15:55:00,46.69,46.71,46.66,46.66,163200.0,34.8654,34.8804,34.843,34.843,163200.0
2014-08-13 09:30:00,47.01,47.2,46.83,47.01,121800.0,35.1044,35.2463,34.97,35.1044,121800.0
2014-08-13 09:35:00,47.02,47.02,46.88,46.91,26600.0,35.1119,35.1119,35.0073,35.0297,26600.0
2014-08-13 09:40:00,46.92,47.0,46.86,46.98,39500.0,35.0372,35.0969,34.9924,35.082,39500.0
2014-08-13 09:45:00,46.98,46.98,46.89,46.92,62900.0,35.082,35.082,35.0148,35.0372,62900.0
2014-08-13 09:50:00,46.93,47.02,46.93,47.0,37800.0,35.0446,35.1119,35.0446,35.0969,37800.0
2014-08-13 09:55:00,47.0,47.01,46.95,46.96,40500.0,35.0969,35.1044,35.0596,35.0671,40500.0
2014-08-13 10:00:00,46.95,47.0,46.94,47.0,53800.0,35.0596,35.0969,35.0521,35.0969,53800.0
2014-08-13 10:05:00,46.99,47.02,46.98,47.0,63000.0,35.0895,35.1119,35.082,35.0969,63000.0
2014-08-13 10:10:00,47.0,47.0,46.9,46.9,50600.0,35.0969,35.0969,35.0222,35.0222,50600.0
2014-08-13 10:15:00,46.91,46.95,46.91,46.93,27900.0,35.0297,35.0596,35.0297,35.0446,27900.0
2014-08-13 10:20:00,46.93,47.02,46.92,47.0,47600.0,35.0446,35.1119,35.0372,35.0969,47600.0
2014-08-13 10:25:00,47.01,47.05,47.01,47.04,56300.0,35.1044,35.1343,35.1044,35.1268,56300.0
2014-08-13 10:30:00,47.04,47.07,47.03,47.03,44100.0,35.1268,35.1492,35.1193,35.1193,44100.0
2014-08-13 10:35:00,47.04,47.05,47.02,47.04,53800.0,35.1268,35.1343,35.1119,35.1268,53800.0
2014-08-13 10:40:00,47.04,47.06,46.98,47.02,41300.0,35.1268,35.1417,35.082,35.1119,41300.0
2014-08-13 10:45:00,47.01,47.02,46.99,47.0,32000.0,35.1044,35.1119,35.0895,35.0969,32000.0
2014-08-13 10:50:00,47.0,47.02,46.98,47.0,67400.0,35.0969,35.1119,35.082,35.0969,67400.0
2014-08-13 10:55:00,47.0,47.02,46.99,47.0,35600.0,35.0969,35.1119,35.0895,35.0969,35600.0
2014-08-13 11:00:00,47.0,47.04,47.0,47.0,49800.0,35.0969,35.1268,35.0969,35.0969,49800.0
2014-08-13 11:05:00,47.0,47.05,47.0,47.05,54900.0,35.0969,35.1343,35.0969,35.1343,54900.0
2014-08-13 11:10:00,47.05,47.1,47.05,47.09,34700.0,35.1343,35.1716,35.1343,35.1641,34700.0
2014-08-13 11:15:00,47.08,47.09,47.07,47.09,20800.0,35.1567,35.1641,35.1492,35.1641,20800.0
2014-08-13 11:20:00,47.09,47.12,47.07,47.08,44200.0,35.1641,35.1865,35.1492,35.1567,44200.0
2014-08-13 11:25:00,47.08,47.1,47.07,47.1,22800.0,35.1567,35.1716,35.1492,35.1716,22800.0
2014-08-13 11:30:00,47.1,47.18,47.09,47.17,42700.0,35.1716,35.2313,35.1641,35.2239,42700.0
2014-08-13 11:35:00,47.18,47.18,47.14,47.15,36000.0,35.2313,35.2313,35.2015,35.2089,36000.0
2014-08-13 11:40:00,47.14,47.16,47.12,47.16,34800.0,35.2015,35.2164,35.1865,35.2164,34800.0
2014-08-13 11:45:00,47.15,47.19,47.14,47.17,30300.0,35.2089,35.2388,35.2015,35.2239,30300.0
2014-08-13 11:50:00,47.17,47.18,47.13,47.13,160600.0,35.2239,35.2313,35.194,35.194,160600.0
2014-08-13 11:55:00,47.13,47.14,47.12,47.12,61300.0,35.194,35.2015,35.1865,35.1865,61300.0
2014-08-13 12:00:00,47.12,47.13,47.1,47.12,38000.0,35.1865,35.194,35.1716,35.1865,38000.0
2014-08-13 12:05:00,47.12,47.13,47.09,47.1,65300.0,35.1865,35.194,35.1641,35.1716,65300.0
2014-08-13 12:10:00,47.09,47.13,47.09,47.13,61500.0,35.1641,35.194,35.1641,35.194,61500.0
2014-08-13 12:15:00,47.13,47.13,47.1,47.13,144600.0,35.194,35.194,35.1716,35.194,144600.0
2014-08-13 12:20:00,47.13,47.14,47.11,47.14,33400.0,35.194,35.2015,35.1791,35.2015,33400.0
2014-08-13 12:25:00,47.14,47.16,47.13,47.14,138700.0,35.2015,35.2164,35.194,35.2015,138700.0
2014-08-13 12:30:00,47.14,47.15,47.07,47.12,267200.0,35.2015,35.2089,35.1492,35.1865,267200.0
2014-08-13 12:35:00,47.12,47.13,47.11,47.11,12000.0,35.1865,35.194,35.1791,35.1791,12000.0
2014-08-13 12:40:00,47.11,47.12,47.1,47.11,22600.0,35.1791,35.1865,35.1716,35.1791,22600.0
2014-08-13 12:45:00,47.11,47.13,47.1,47.13,53600.0,35.1791,35.194,35.1716,35.194,53600.0
2014-08-13 12:50:00,47.12,47.13,47.07,47.07,238700.0,35.1865,35.194,35.1492,35.1492,238700.0
2014-08-13 12:55:00,47.07,47.1,47.07,47.09,49900.0,35.1492,35.1716,35.1492,35.1641,49900.0
2014-08-13 13:00:00,47.09,47.1,47.08,47.09,73700.0,35.1641,35.1716,35.1567,35.1641,73700.0
2014-08-13 13:05:00,47.08,47.09,47.07,47.08,110600.0,35.1567,35.1641,35.1492,35.1567,110600.0
2014-08-13 13:10:00,47.08,47.1,47.07,47.08,27700.0,35.1567,35.1716,35.1492,35.1567,27700.0
2014-08-13 13:15:00,47.08,47.09,47.04,47.04,35400.0,35.1567,35.1641,35.1268,35.1268,35400.0
2014-08-13 13:20:00,47.05,47.09,47.03,47.09,22000.0,35.1343,35.1641,35.1193,35.1641,22000.0
2014-08-13 13:25:00,47.08,47.09,47.08,47.09,21700.0,35.1567,35.1641,35.1567,35.1641,21700.0
2014-08-13 13:30:00,47.08,47.09,47.06,47.07,19800.0,35.1567,35.1641,35.1417,35.1492,19800.0
2014-08-13 13:35:00,47.07,47.09,47.06,47.08,20400.0,35.1492,35.1641,35.1417,35.1567,20400.0
2014-08-13 13:40:00,47.08,47.1,47.07,47.07,254400.0,35.1567,35.1716,35.1492,35.1492,254400.0
2014-08-13 13:45:00,47.07,47.09,47.05,47.08,61100.0,35.1492,35.1641,35.1343,35.1567,61100.0
2014-08-13 13:50:00,47.09,47.09,47.05,47.08,44200.0,35.1641,35.1641,35.1343,35.1567,44200.0
2014-08-13 13:55:00,47.08,47.08,47.05,47.05,18100.0,35.1567,35.1567,35.1343,35.1343,18100.0
2014-08-13 14:00:00,47.05,47.07,47.04,47.04,63100.0,35.1343,35.1492,35.1268,35.1268,63100.0
2014-08-13 14:05:00,47.05,47.06,46.97,46.99,56100.0,35.1343,35.1417,35.0745,35.0895,56100.0
2014-08-13 14:10:00,46.99,47.0,46.98,47.0,18700.0,35.0895,35.0969,35.082,35.0969,18700.0
2014-08-13 14:15:00,47.0,47.03,46.99,47.0,31300.0,35.0969,35.1193,35.0895,35.0969,31300.0
2014-08-13 14:20:00,47.0,47.0,46.98,46.99,23700.0,35.0969,35.0969,35.082,35.0895,23700.0
2014-08-13 14:25:00,46.99,47.04,46.98,47.01,42200.0,35.0895,35.1268,35.082,35.1044,42200.0
2014-08-13 14:30:00,47.02,47.04,47.01,47.02,24000.0,35.1119,35.1268,35.1044,35.1119,24000.0
2014-08-13 14:35:00,47.02,47.04,47.0,47.0,54700.0,35.1119,35.1268,35.0969,35.0969,54700.0
2014-08-13 14:40:00,47.0,47.01,46.99,47.0,21700.0,35.0969,35.1044,35.0895,35.0969,21700.0
2014-08-13 14:45:00,47.0,47.01,46.98,47.0,27200.0,35.0969,35.1044,35.082,35.0969,27200.0
2014-08-13 14:50:00,47.0,47.03,46.99,47.03,42200.0,35.0969,35.1193,35.0895,35.1193,42200.0
2014-08-13 14:55:00,47.02,47.03,46.99,47.0,50000.0,35.1119,35.1193,35.0895,35.0969,50000.0
2014-08-13 15:00:00,46.99,47.02,46.99,46.99,34400.0,35.0895,35.1119,35.0895,35.0895,34400.0
2014-08-13 15:05:00,46.99,47.01,46.99,47.0,49600.0,35.0895,35.1044,35.0895,35.0969,49600.0
2014-08-13 15:10:00,47.0,47.01,46.99,47.01,42100.0,35.0969,35.1044,35.0895,35.1044,42100.0
2014-08-13 15:15:00,47.0,47.01,46.99,47.0,34400.0,35.0969,35.1044,35.0895,35.0969,34400.0
2014-08-13 15:20:00,47.0,47.03,47.0,47.03,42900.0,35.0969,35.1193,35.0969,35.1193,42900.0
2014-08-13 15:25:00,47.02,47.03,47.01,47.02,27500.0,35.1119,35.1193,35.1044,35.1119,27500.0
2014-08-13 15:30:00,47.02,47.02,46.99,46.99,28100.0,35.1119,35.1119,35.0895,35.0895,28100.0
2014-08-13 15:35:00,46.99,47.0,46.99,47.0,21100.0,35.0895,35.0969,35.0895,35.0969,21100.0
2014-08-13 15:40:00,47.0,47.03,46.99,47.03,88000.0,35.0969,35.1193,35.0895,35.1193,88000.0
2014-08-13 15:45:00,47.03,47.06,47.02,47.05,117200.0,35.1193,35.1417,35.1119,35.1343,117200.0
2014-08-13 15:50:00,47.05,47.1,47.05,47.07,241800.0,35.1343,35.1716,35.1343,35.1492,241800.0
2014-08-13 15:55:00,47.08,47.08,47.05,47.08,251600.0,35.1567,35.1567,35.1343,35.1567,251600.0
2014-08-14 09:30:00,47.18,47.18,47.01,47.12,44800.0,35.2313,35.2313,35.1044,35.1865,44800.0
2014-08-14 09:35:00,47.13,47.16,47.08,47.11,38700.0,35.194,35.2164,35.1567,35.1791,38700.0
2014-08-14 09:40:00,47.1,47.11,47.04,47.07,27000.0,35.1716,35.1791,35.1268,35.1492,27000.0
2014-08-14 09:45:00,47.07,47.11,47.07,47.1,25900.0,35.1492,35.1791,35.1492,35.1716,25900.0
2014-08-14 09:50:00,47.11,47.11,47.07,47.09,27000.0,35.1791,35.1791,35.1492,35.1641,27000.0
2014-08-14 09:55:00,47.09,47.12,47.09,47.11,56100.0,35.1641,35.1865,35.1641,35.1791,56100.0
2014-08-14 10:00:00,47.11,47.13,47.05,47.1,37700.0,35.1791,35.194,35.1343,35.1716,37700.0
2014-08-14 10:05:00,47.1,47.13,47.09,47.1,40900.0,35.1716,35.194,35.1641,35.1716,40900.0
2014-08-14 10:10:00,47.1,47.13,47.1,47.1,33400.0,35.1716,35.194,35.1716,35.1716,33400.0
2014-08-14 10:15:00,47.1,47.15,47.1,47.11,30400.0,35.1716,35.2089,35.1716,35.1791,30400.0
2014-08-14 10:20:00,47.12,47.13,47.07,47.07,43500.0,35.1865,35.194,35.1492,35.1492,43500.0
2014-08-14 10:25:00,47.07,47.1,47.06,47.1,16500.0,35.1492,35.1716,35.1417,35.1716,16500.0
2014-08-14 10:30:00,47.1,47.11,47.07,47.07,50800.0,35.1716,35.1791,35.1492,35.1492,50800.0
2014-08-14 10:35:00,47.07,47.08,47.02,47.03,15500.0,35.1492,35.1567,35.1119,35.1193,15500.0
2014-08-14 10:40:00,47.03,47.08,47.03,47.06,18300.0,35.1193,35.1567,35.1193,35.1417,18300.0
2014-08-14 10:45:00,47.06,47.07,47.05,47.06,20500.0,35.1417,35.1492,35.1343,35.1417,20500.0
2014-08-14 10:50:00,47.06,47.07,47.03,47.03,22400.0,35.1417,35.1492,35.1193,35.1193,22400.0
2014-08-14 10:55:00,47.03,47.05,47.02,47.05,13600.0,35.1193,35.1343,35.1119,35.1343,13600.0
2014-08-14 11:00:00,47.05,47.1,47.05,47.08,32400.0,35.1343,35.1716,35.1343,35.1567,32400.0
2014-08-14 11:05:00,47.07,47.11,47.06,47.11,35300.0,35.1492,35.1791,35.1417,35.1791,35300.0
2014-08-14 11:10:00,47.12,47.18,47.12,47.18,24600.0,35.1865,35.2313,35.1865,35.2313,24600.0
2014-08-14 11:15:00,47.18,47.19,47.18,47.19,4100.0,35.2313,35.2388,35.2313,35.2388,4100.0
2014-08-14 11:20:00,47.18,47.22,47.17,47.22,26700.0,35.2313,35.2612,35.2239,35.2612,26700.0
2014-08-14 11:25:00,47.22,47.22,47.15,47.15,31000.0,35.2612,35.2612,35.2089,35.2089,31000.0
2014-08-14 11:30:00,47.15,47.19,47.13,47.17,23700.0,35.2089,35.2388,35.194,35.2239,23700.0
2014-08-14 11:35:00,47.18,47.19,47.15,47.15,18100.0,35.2313,35.2388,35.2089,35.2089,18100.0
2014-08-14 11:40:00,47.16,47.18,47.15,47.17,9500.0,35.2164,35.2313,35.2089,35.2239,9500.0
2014-08-14 11:45:00,47.18,47.2,47.18,47.19,15400.0,35.2313,35.2463,35.2313,35.2388,15400.0
2014-08-14 11:50:00,47.2,47.2,47.16,47.16,16400.0,35.2463,35.2463,35.2164,35.2164,16400.0
2014-08-14 11:55:00,47.16,47.19,47.15,47.15,30800.0,35.2164,35.2388,35.2089,35.2089,30800.0
2014-08-14 12:00:00,47.16,47.18,47.16,47.16,22500.0,35.2164,35.2313,35.2164,35.2164,22500.0
2014-08-14 12:05:00,47.16,47.19,47.16,47.18,21300.0,35.2164,35.2388,35.2164,35.2313,21300.0
2014-08-14 12:10:00,47.17,47.18,47.15,47.16,15500.0,35.2239,35.2313,35.2089,35.2164,15500.0
2014-08-14 12:15:00,47.15,47.17,47.14,47.15,15000.0,35.2089,35.2239,35.2015,35.2089,15000.0
2014-08-14 12:20:00,47.15,47.15,47.14,47.15,10500.0,35.2089,35.2089,35.2015,35.2089,10500.0
2014-08-14 12:25:00,47.16,47.16,47.14,47.15,14800.0,35.2164,35.2164,35.2015,35.2089,14800.0
2014-08-14 12:30:00,47.15,47.16,47.15,47.15,11400.0,35.2089,35.2164,35.2089,35.2089,11400.0
2014-08-14 12:35:00,47.16,47.19,47.16,47.19,32700.0,35.2164,35.2388,35.2164,35.2388,32700.0
2014-08-14 12:40:00,47.2,47.21,47.19,47.2,28300.0,35.2463,35.2537,35.2388,35.2463,28300.0
2014-08-14 12:45:00,47.2,47.2,47.18,47.18,21500.0,35.2463,35.2463,35.2313,35.2313,21500.0
2014-08-14 12:50:00,47.18,47.21,47.17,47.21,33500.0,35.2313,35.2537,35.2239,35.2537,33500.0
2014-08-14 12:55:00,47.2,47.2,47.18,47.19,12500.0,35.2463,35.2463,35.2313,35.2388,12500.0
2014-08-14 13:00:00,47.19,47.22,47.19,47.22,13800.0,35.2388,35.2612,35.2388,35.2612,13800.0
2014-08-14 13:05:00,47.21,47.23,47.2,47.23,10200.0,35.2537,35.2687,35.2463,35.2687,10200.0
2014-08-14 13:10:00,47.23,47.28,47.23,47.27,44900.0,35.2687,35.306,35.2687,35.2985,44900.0
2014-08-14 13:15:00,47.27,47.32,47.27,47.32,32200.0,35.2985,35.3359,35.2985,35.3359,32200.0
2014-08-14 13:20:00,47.31,47.33,47.31,47.32,20400.0,35.3284,35.3433,35.3284,35.3359,20400.0
2014-08-14 13:25:00,47.33,47.33,47.29,47.29,14900.0,35.3433,35.3433,35.3135,35.3135,14900.0
2014-08-14 13:30:00,47.29,47.31,47.29,47.3,15100.0,35.3135,35.3284,35.3135,35.3209,15100.0
2014-08-14 13:35:00,47.3,47.3,47.28,47.28,13500.0,35.3209,35.3209,35.306,35.306,13500.0
2014-08-14 13:40:00,47.29,47.31,47.28,47.29,39900.0,35.3135,35.3284,35.306,35.3135,39900.0
2014-08-14 13:45:00,47.29,47.3,47.28,47.3,16700.0,35.3135,35.3209,35.306,35.3209,16700.0
2014-08-14 13:50:00,47.3,47.31,47.28,47.28,33900.0,35.3209,35.3284,35.306,35.306,33900.0
2014-08-14 13:55:00,47.29,47.3,47.28,47.29,22800.0,35.3135,35.3209,35.306,35.3135,22800.0
2014-08-14 14:00:00,47.29,47.3,47.28,47.28,22100.0,35.3135,35.3209,35.306,35.306,22100.0
2014-08-14 14:05:00,47.29,47.29,47.28,47.29,9600.0,35.3135,35.3135,35.306,35.3135,9600.0
2014-08-14 14:10:00,47.28,47.29,47.27,47.29,13900.0,35.306,35.3135,35.2985,35.3135,13900.0
2014-08-14 14:15:00,47.28,47.3,47.27,47.28,20000.0,35.306,35.3209,35.2985,35.306,20000.0
2014-08-14 14:20:00,47.28,47.32,47.28,47.31,29400.0,35.306,35.3359,35.306,35.3284,29400.0
2014-08-14 14:25:00,47.31,47.31,47.29,47.3,23800.0,35.3284,35.3284,35.3135,35.3209,23800.0
2014-08-14 14:30:00,47.31,47.32,47.29,47.3,23300.0,35.3284,35.3359,35.3135,35.3209,23300.0
2014-08-14 14:35:00,47.31,47.32,47.3,47.3,30900.0,35.3284,35.3359,35.3209,35.3209,30900.0
2014-08-14 14:40:00,47.29,47.3,47.28,47.29,18900.0,35.3135,35.3209,35.306,35.3135,18900.0
2014-08-14 14:45:00,47.29,47.3,47.28,47.28,12800.0,35.3135,35.3209,35.306,35.306,12800.0
2014-08-14 14:50:00,47.29,47.29,47.25,47.25,18000.0,35.3135,35.3135,35.2836,35.2836,18000.0
2014-08-14 14:55:00,47.26,47.28,47.26,47.28,20900.0,35.2911,35.306,35.2911,35.306,20900.0
2014-08-14 15:00:00,47.27,47.3,47.27,47.28,34900.0,35.2985,35.3209,35.2985,35.306,34900.0
2014-08-14 15:05:00,47.28,47.3,47.27,47.3,34900.0,35.306,35.3209,35.2985,35.3209,34900.0
2014-08-14 15:10:00,47.3,47.3,47.28,47.3,18500.0,35.3209,35.3209,35.306,35.3209,18500.0
2014-08-14 15:15:00,47.3,47.3,47.27,47.27,24100.0,35.3209,35.3209,35.2985,35.2985,24100.0
2014-08-14 15:20:00,47.28,47.29,47.27,47.28,34000.0,35.306,35.3135,35.2985,35.306,34000.0
2014-08-14 15:25:00,47.28,47.29,47.26,47.27,40000.0,35.306,35.3135,35.2911,35.2985,40000.0
2014-08-14 15:30:00,47.27,47.29,47.26,47.26,28200.0,35.2985,35.3135,35.2911,35.2911,28200.0
2014-08-14 15:35:00,47.27,47.28,47.25,47.27,37000.0,35.2985,35.306,35.2836,35.2985,37000.0
2014-08-14 15:40:00,47.27,47.28,47.26,47.26,45200.0,35.2985,35.306,35.2911,35.2911,45200.0
2014-08-14 15:45:00,47.26,47.27,47.25,47.25,40100.0,35.2911,35.2985,35.2836,35.2836,40100.0
2014-08-14 15:50:00,47.25,47.26,47.24,47.25,42300.0,35.2836,35.2911,35.2761,35.2836,42300.0
2014-08-14 15:55:00,47.24,47.27,47.23,47.27,193700.0,35.2761,35.2985,35.2687,35.2985,193700.0
2014-08-15 09:30:00,47.67,47.67,47.41,47.54,910100.0,35.5972,35.5972,35.4031,35.5002,910100.0
2014-08-15 09:35:00,47.53,47.53,47.48,47.48,32500.0,35.4927,35.4927,35.4554,35.4554,32500.0
2014-08-15 09:40:00,47.47,47.58,47.47,47.53,56700.0,35.4479,35.53,35.4479,35.4927,56700.0
2014-08-15 09:45:00,47.52,47.55,47.48,47.49,42900.0,35.4852,35.5076,35.4554,35.4628,42900.0
2014-08-15 09:50:00,47.49,47.52,47.48,47.52,40600.0,35.4628,35.4852,35.4554,35.4852,40600.0
2014-08-15 09:55:00,47.52,47.54,47.5,47.54,35600.0,35.4852,35.5002,35.4703,35.5002,35600.0
2014-08-15 10:00:00,47.53,47.55,47.51,47.51,120400.0,35.4927,35.5076,35.4778,35.4778,120400.0
2014-08-15 10:05:00,47.51,47.55,47.49,47.5,52100.0,35.4778,35.5076,35.4628,35.4703,52100.0
2014-08-15 10:10:00,47.5,47.59,47.5,47.56,122400.0,35.4703,35.5375,35.4703,35.5151,122400.0
2014-08-15 10:15:00,47.57,47.61,47.53,47.61,78300.0,35.5226,35.5524,35.4927,35.5524,78300.0
2014-08-15 10:20:00,47.61,47.64,47.6,47.63,147000.0,35.5524,35.5748,35.545,35.5674,147000.0
2014-08-15 10:25:00,47.63,47.66,47.59,47.65,69800.0,35.5674,35.5898,35.5375,35.5823,69800.0
2014-08-15 10:30:00,47.66,47.73,47.66,47.7,59700.0,35.5898,35.642,35.5898,35.6196,59700.0
2014-08-15 10:35:00,47.7,47.7,47.66,47.67,48500.0,35.6196,35.6196,35.5898,35.5972,48500.0
2014-08-15 10:40:00,47.67,47.67,47.51,47.54,120700.0,35.5972,35.5972,35.4778,35.5002,120700.0
2014-08-15 10:45:00,47.53,47.58,47.48,47.52,126900.0,35.4927,35.53,35.4554,35.4852,126900.0
2014-08-15 10:50:00,47.49,47.54,47.4,47.41,192700.0,35.4628,35.5002,35.3956,35.4031,192700.0
2014-08-15 10:55:00,47.42,47.44,47.27,47.41,118000.0,35.4106,35.4255,35.2985,35.4031,118000.0
2014-08-15 11:00:00,47.41,47.47,47.36,47.37,81800.0,35.4031,35.4479,35.3657,35.3732,81800.0
2014-08-15 11:05:00,47.38,47.43,47.33,47.41,62500.0,35.3807,35.418,35.3433,35.4031,62500.0
2014-08-15 11:10:00,47.42,47.5,47.42,47.48,59300.0,35.4106,35.4703,35.4106,35.4554,59300.0
2014-08-15 11:15:00,47.48,47.52,47.38,47.39,41200.0,35.4554,35.4852,35.3807,35.3881,41200.0
2014-08-15 11:20:00,47.38,47.41,47.36,47.4,88100.0,35.3807,35.4031,35.3657,35.3956,88100.0
2014-08-15 11:25:00,47.41,47.41,47.34,47.35,74800.0,35.4031,35.4031,35.3508,35.3583,74800.0
2014-08-15 11:30:00,47.35,47.37,47.29,47.31,39800.0,35.3583,35.3732,35.3135,35.3284,39800.0
2014-08-15 11:35:00,47.31,47.38,47.31,47.37,69200.0,35.3284,35.3807,35.3284,35.3732,69200.0
2014-08-15 11:40:00,47.36,47.36,47.32,47.36,37700.0,35.3657,35.3657,35.3359,35.3657,37700.0
2014-08-15 11:45:00,47.35,47.35,47.26,47.27,38600.0,35.3583,35.3583,35.2911,35.2985,38600.0
2014-08-15 11:50:00,47.26,47.26,47.05,47.05,121800.0,35.2911,35.2911,35.1343,35.1343,121800.0
2014-08-15 11:55:00,47.05,47.11,46.98,47.09,61100.0,35.1343,35.1791,35.082,35.1641,61100.0
2014-08-15 12:00:00,47.1,47.1,47.04,47.09,60700.0,35.1716,35.1716,35.1268,35.1641,60700.0
2014-08-15 12:05:00,47.1,47.18,47.1,47.18,24700.0,35.1716,35.2313,35.1716,35.2313,24700.0
2014-08-15 12:10:00,47.18,47.2,47.12,47.12,32700.0,35.2313,35.2463,35.1865,35.1865,32700.0
2014-08-15 12:15:00,47.11,47.14,47.08,47.13,68800.0,35.1791,35.2015,35.1567,35.194,68800.0
2014-08-15 12:20:00,47.12,47.15,47.07,47.14,25100.0,35.1865,35.2089,35.1492,35.2015,25100.0
2014-08-15 12:25:00,47.15,47.27,47.14,47.26,22800.0,35.2089,35.2985,35.2015,35.2911,22800.0
2014-08-15 12:30:00,47.26,47.28,47.2,47.21,39300.0,35.2911,35.306,35.2463,35.2537,39300.0
2014-08-15 12:35:00,47.2,47.28,47.2,47.25,20600.0,35.2463,35.306,35.2463,35.2836,20600.0
2014-08-15 12:40:00,47.25,47.32,47.24,47.31,14500.0,35.2836,35.3359,35.2761,35.3284,14500.0
2014-08-15 12:45:00,47.31,47.32,47.23,47.25,19600.0,35.3284,35.3359,35.2687,35.2836,19600.0
2014-08-15 12:50:00,47.25,47.26,47.21,47.25,18900.0,35.2836,35.2911,35.2537,35.2836,18900.0
2014-08-15 12:55:00,47.25,47.28,47.22,47.22,18900.0,35.2836,35.306,35.2612,35.2612,18900.0
2014-08-15 13:00:00,47.22,47.22,47.14,47.14,22900.0,35.2612,35.2612,35.2015,35.2015,22900.0
2014-08-15 13:05:00,47.14,47.22,47.14,47.19,21900.0,35.2015,35.2612,35.2015,35.2388,21900.0
2014-08-15 13:10:00,47.19,47.26,47.19,47.23,42800.0,35.2388,35.2911,35.2388,35.2687,42800.0
2014-08-15 13:15:00,47.24,47.26,47.22,47.23,17600.0,35.2761,35.2911,35.2612,35.2687,17600.0
2014-08-15 13:20:00,47.22,47.27,47.19,47.21,16300.0,35.2612,35.2985,35.2388,35.2537,16300.0
2014-08-15 13:25:00,47.2,47.2,47.17,47.19,18800.0,35.2463,35.2463,35.2239,35.2388,18800.0
2014-08-15 13:30:00,47.2,47.2,47.12,47.17,21600.0,35.2463,35.2463,35.1865,35.2239,21600.0
2014-08-15 13:35:00,47.15,47.15,47.07,47.11,54600.0,35.2089,35.2089,35.1492,35.1791,54600.0
2014-08-15 13:40:00,47.12,47.16,47.12,47.15,11100.0,35.1865,35.2164,35.1865,35.2089,11100.0
2014-08-15 13:45:00,47.15,47.16,47.12,47.13,21100.0,35.2089,35.2164,35.1865,35.194,21100.0
2014-08-15 13:50:00,47.13,47.14,47.08,47.11,29100.0,35.194,35.2015,35.1567,35.1791,29100.0
2014-08-15 13:55:00,47.11,47.13,47.09,47.11,27000.0,35.1791,35.194,35.1641,35.1791,27000.0
2014-08-15 14:00:00,47.11,47.16,47.11,47.14,15900.0,35.1791,35.2164,35.1791,35.2015,15900.0
2014-08-15 14:05:00,47.14,47.2,47.14,47.19,25700.0,35.2015,35.2463,35.2015,35.2388,25700.0
2014-08-15 14:10:00,47.19,47.27,47.19,47.24,38100.0,35.2388,35.2985,35.2388,35.2761,38100.0
2014-08-15 14:15:00,47.24,47.29,47.23,47.26,41700.0,35.2761,35.3135,35.2687,35.2911,41700.0
2014-08-15 14:20:00,47.25,47.33,47.23,47.33,29300.0,35.2836,35.3433,35.2687,35.3433,29300.0
2014-08-15 14:25:00,47.33,47.45,47.32,47.45,131800.0,35.3433,35.433,35.3359,35.433,131800.0
2014-08-15 14:30:00,47.45,47.47,47.39,47.41,65300.0,35.433,35.4479,35.3881,35.4031,65300.0
2014-08-15 14:35:00,47.42,47.46,47.41,47.45,45000.0,35.4106,35.4404,35.4031,35.433,45000.0
2014-08-15 14:40:00,47.46,47.52,47.46,47.51,73000.0,35.4404,35.4852,35.4404,35.4778,73000.0
2014-08-15 14:45:00,47.51,47.52,47.5,47.5,38600.0,35.4778,35.4852,35.4703,35.4703,38600.0
2014-08-15 14:50:00,47.5,47.52,47.49,47.51,22000.0,35.4703,35.4852,35.4628,35.4778,22000.0
2014-08-15 14:55:00,47.51,47.52,47.48,47.48,19700.0,35.4778,35.4852,35.4554,35.4554,19700.0
2014-08-15 15:00:00,47.49,47.51,47.44,47.45,39000.0,35.4628,35.4778,35.4255,35.433,39000.0
2014-08-15 15:05:00,47.45,47.49,47.44,47.47,49800.0,35.433,35.4628,35.4255,35.4479,49800.0
2014-08-15 15:10:00,47.47,47.48,47.45,47.48,20700.0,35.4479,35.4554,35.433,35.4554,20700.0
2014-08-15 15:15:00,47.47,47.5,47.46,47.48,48700.0,35.4479,35.4703,35.4404,35.4554,48700.0
2014-08-15 15:20:00,47.48,47.49,47.42,47.45,39300.0,35.4554,35.4628,35.4106,35.433,39300.0
2014-08-15 15:25:00,47.45,47.47,47.43,47.44,31500.0,35.433,35.4479,35.418,35.4255,31500.0
2014-08-15 15:30:00,47.44,47.52,47.43,47.5,90300.0,35.4255,35.4852,35.418,35.4703,90300.0
2014-08-15 15:35:00,47.5,47.57,47.5,47.51,86700.0,35.4703,35.5226,35.4703,35.4778,86700.0
2014-08-15 15:40:00,47.5,47.54,47.5,47.54,72500.0,35.4703,35.5002,35.4703,35.5002,72500.0
2014-08-15 15:45:00,47.54,47.54,47.5,47.53,47200.0,35.5002,35.5002,35.4703,35.4927,47200.0
2014-08-15 15:50:00,47.53,47.56,47.52,47.55,112900.0,35.4927,35.5151,35.4852,35.5076,112900.0
2014-08-15 15:55:00,47.56,47.58,47.54,47.56,195100.0,35.5151,35.53,35.5002,35.5151,195100.0
2014-08-18 09:30:00,47.55,47.74,47.36,47.44,160000.0,35.5076,35.6495,35.3657,35.4255,160000.0
2014-08-18 09:35:00,47.46,47.54,47.44,47.48,54400.0,35.4404,35.5002,35.4255,35.4554,54400.0
2014-08-18 09:40:00,47.49,47.53,47.44,47.52,74900.0,35.4628,35.4927,35.4255,35.4852,74900.0
2014-08-18 09:45:00,47.53,47.55,47.36,47.38,47700.0,35.4927,35.5076,35.3657,35.3807,47700.0
2014-08-18 09:50:00,47.38,47.47,47.37,47.47,32000.0,35.3807,35.4479,35.3732,35.4479,32000.0
2014-08-18 09:55:00,47.47,47.57,47.47,47.56,26700.0,35.4479,35.5226,35.4479,35.5151,26700.0
2014-08-18 10:00:00,47.57,47.6,47.51,47.51,59200.0,35.5226,35.545,35.4778,35.4778,59200.0
2014-08-18 10:05:00,47.51,47.53,47.46,47.52,33900.0,35.4778,35.4927,35.4404,35.4852,33900.0
2014-08-18 10:10:00,47.51,47.56,47.51,47.55,42900.0,35.4778,35.5151,35.4778,35.5076,42900.0
2014-08-18 10:15:00,47.56,47.59,47.51,47.51,68900.0,35.5151,35.5375,35.4778,35.4778,68900.0
2014-08-18 10:20:00,47.5,47.54,47.5,47.54,15600.0,35.4703,35.5002,35.4703,35.5002,15600.0
2014-08-18 10:25:00,47.55,47.57,47.53,47.53,44600.0,35.5076,35.5226,35.4927,35.4927,44600.0
2014-08-18 10:30:00,47.53,47.54,47.46,47.49,86300.0,35.4927,35.5002,35.4404,35.4628,86300.0
2014-08-18 10:35:00,47.49,47.56,47.49,47.55,32900.0,35.4628,35.5151,35.4628,35.5076,32900.0
2014-08-18 10:40:00,47.55,47.58,47.54,47.57,31600.0,35.5076,35.53,35.5002,35.5226,31600.0
2014-08-18 10:45:00,47.58,47.59,47.57,47.57,35200.0,35.53,35.5375,35.5226,35.5226,35200.0
2014-08-18 10:50:00,47.56,47.58,47.56,47.57,30400.0,35.5151,35.53,35.5151,35.5226,30400.0
2014-08-18 10:55:00,47.58,47.61,47.58,47.6,48500.0,35.53,35.5524,35.53,35.545,48500.0
2014-08-18 11:00:00,47.61,47.65,47.59,47.61,85900.0,35.5524,35.5823,35.5375,35.5524,85900.0
2014-08-18 11:05:00,47.61,47.61,47.57,47.58,57400.0,35.5524,35.5524,35.5226,35.53,57400.0
2014-08-18 11:10:00,47.57,47.6,47.55,47.6,22000.0,35.5226,35.545,35.5076,35.545,22000.0
2014-08-18 11:15:00,47.59,47.59,47.56,47.58,21400.0,35.5375,35.5375,35.5151,35.53,21400.0
2014-08-18 11:20:00,47.59,47.61,47.58,47.6,26600.0,35.5375,35.5524,35.53,35.545,26600.0
2014-08-18 11:25:00,47.6,47.63,47.6,47.62,24500.0,35.545,35.5674,35.545,35.5599,24500.0
2014-08-18 11:30:00,47.62,47.65,47.6,47.62,35100.0,35.5599,35.5823,35.545,35.5599,35100.0
2014-08-18 11:35:00,47.62,47.63,47.6,47.61,9900.0,35.5599,35.5674,35.545,35.5524,9900.0
2014-08-18 11:40:00,47.61,47.61,47.59,47.59,8600.0,35.5524,35.5524,35.5375,35.5375,8600.0
2014-08-18 11:45:00,47.6,47.62,47.57,47.58,43200.0,35.545,35.5599,35.5226,35.53,43200.0
2014-08-18 11:50:00,47.58,47.65,47.38,47.58,85100.0,35.53,35.5823,35.3807,35.53,85100.0
2014-08-18 11:55:00,47.58,47.59,47.56,47.59,18000.0,35.53,35.5375,35.5151,35.5375,18000.0
2014-08-18 12:00:00,47.58,47.59,47.57,47.57,15400.0,35.53,35.5375,35.5226,35.5226,15400.0
2014-08-18 12:05:00,47.58,47.61,47.57,47.6,30800.0,35.53,35.5524,35.5226,35.545,30800.0
2014-08-18 12:10:00,47.59,47.61,47.57,47.57,33200.0,35.5375,35.5524,35.5226,35.5226,33200.0
2014-08-18 12:15:00,47.58,47.58,47.51,47.53,32200.0,35.53,35.53,35.4778,35.4927,32200.0
2014-08-18 12:20:00,47.53,47.55,47.52,47.52,13200.0,35.4927,35.5076,35.4852,35.4852,13200.0
2014-08-18 12:25:00,47.52,47.52,47.5,47.5,16600.0,35.4852,35.4852,35.4703,35.4703,16600.0
2014-08-18 12:30:00,47.5,47.51,47.5,47.51,12600.0,35.4703,35.4778,35.4703,35.4778,12600.0
2014-08-18 12:35:00,47.51,47.55,47.5,47.52,21000.0,35.4778,35.5076,35.4703,35.4852,21000.0
2014-08-18 12:40:00,47.52,47.54,47.52,47.54,11800.0,35.4852,35.5002,35.4852,35.5002,11800.0
2014-08-18 12:45:00,47.54,47.54,47.51,47.51,17800.0,35.5002,35.5002,35.4778,35.4778,17800.0
2014-08-18 12:50:00,47.52,47.53,47.51,47.53,22900.0,35.4852,35.4927,35.4778,35.4927,22900.0
2014-08-18 12:55:00,47.53,47.53,47.49,47.49,10500.0,35.4927,35.4927,35.4628,35.4628,10500.0
2014-08-18 13:00:00,47.49,47.51,47.48,47.48,18300.0,35.4628,35.4778,35.4554,35.4554,18300.0
2014-08-18 13:05:00,47.48,47.52,47.48,47.52,12600.0,35.4554,35.4852,35.4554,35.4852,12600.0
2014-08-18 13:10:00,47.52,47.54,47.51,47.52,34200.0,35.4852,35.5002,35.4778,35.4852,34200.0
2014-08-18 13:15:00,47.51,47.52,47.46,47.47,72000.0,35.4778,35.4852,35.4404,35.4479,72000.0
2014-08-18 13:20:00,47.47,47.51,47.47,47.51,16100.0,35.4479,35.4778,35.4479,35.4778,16100.0
2014-08-18 13:25:00,47.5,47.53,47.48,47.53,23500.0,35.4703,35.4927,35.4554,35.4927,23500.0
2014-08-18 13:30:00,47.53,47.56,47.53,47.56,16000.0,35.4927,35.5151,35.4927,35.5151,16000.0
2014-08-18 13:35:00,47.55,47.56,47.53,47.53,22800.0,35.5076,35.5151,35.4927,35.4927,22800.0
2014-08-18 13:40:00,47.54,47.56,47.53,47.55,28800.0,35.5002,35.5151,35.4927,35.5076,28800.0
2014-08-18 13:45:00,47.54,47.58,47.54,47.57,17800.0,35.5002,35.53,35.5002,35.5226,17800.0
2014-08-18 13:50:00,47.57,47.6,47.57,47.6,29300.0,35.5226,35.545,35.5226,35.545,29300.0
2014-08-18 13:55:00,47.59,47.59,47.57,47.59,35600.0,35.5375,35.5375,35.5226,35.5375,35600.0
2014-08-18 14:00:00,47.59,47.59,47.53,47.54,29200.0,35.5375,35.5375,35.4927,35.5002,29200.0
2014-08-18 14:05:00,47.53,47.54,47.52,47.53,16400.0,35.4927,35.5002,35.4852,35.4927,16400.0
2014-08-18 14:10:00,47.52,47.54,47.52,47.52,25600.0,35.4852,35.5002,35.4852,35.4852,25600.0
2014-08-18 14:15:00,47.51,47.51,47.46,47.48,34500.0,35.4778,35.4778,35.4404,35.4554,34500.0
2014-08-18 14:20:00,47.48,47.5,47.45,47.5,31700.0,35.4554,35.4703,35.433,35.4703,31700.0
2014-08-18 14:25:00,47.5,47.52,47.49,47.49,19700.0,35.4703,35.4852,35.4628,35.4628,19700.0
2014-08-18 14:30:00,47.49,47.51,47.49,47.49,20600.0,35.4628,35.4778,35.4628,35.4628,20600.0
2014-08-18 14:35:00,47.49,47.5,47.49,47.49,9600.0,35.4628,35.4703,35.4628,35.4628,9600.0
2014-08-18 14:40:00,47.49,47.5,47.47,47.48,37800.0,35.4628,35.4703,35.4479,35.4554,37800.0
2014-08-18 14:45:00,47.48,47.48,47.42,47.43,48400.0,35.4554,35.4554,35.4106,35.418,48400.0
2014-08-18 14:50:00,47.44,47.44,47.38,47.4,75000.0,35.4255,35.4255,35.3807,35.3956,75000.0
2014-08-18 14:55:00,47.4,47.42,47.4,47.42,26000.0,35.3956,35.4106,35.3956,35.4106,26000.0
2014-08-18 15:00:00,47.42,47.43,47.41,47.42,21200.0,35.4106,35.418,35.4031,35.4106,21200.0
2014-08-18 15:05:00,47.43,47.48,47.42,47.48,31100.0,35.418,35.4554,35.4106,35.4554,31100.0
2014-08-18 15:10:00,47.48,47.48,47.45,47.45,46400.0,35.4554,35.4554,35.433,35.433,46400.0
2014-08-18 15:15:00,47.45,47.49,47.45,47.49,41500.0,35.433,35.4628,35.433,35.4628,41500.0
2014-08-18 15:20:00,47.49,47.49,47.45,47.45,35700.0,35.4628,35.4628,35.433,35.433,35700.0
2014-08-18 15:25:00,47.46,47.49,47.45,47.47,59800.0,35.4404,35.4628,35.433,35.4479,59800.0
2014-08-18 15:30:00,47.47,47.47,47.45,47.46,30400.0,35.4479,35.4479,35.433,35.4404,30400.0
2014-08-18 15:35:00,47.46,47.47,47.45,47.47,42300.0,35.4404,35.4479,35.433,35.4479,42300.0
2014-08-18 15:40:00,47.47,47.51,47.47,47.51,50800.0,35.4479,35.4778,35.4479,35.4778,50800.0
2014-08-18 15:45:00,47.5,47.54,47.5,47.54,86000.0,35.4703,35.5002,35.4703,35.5002,86000.0
2014-08-18 15:50:00,47.54,47.58,47.53,47.55,153100.0,35.5002,35.53,35.4927,35.5076,153100.0
2014-08-18 15:55:00,47.55,47.57,47.53,47.56,230300.0,35.5076,35.5226,35.4927,35.5151,230300.0
2014-08-19 09:30:00,47.61,47.75,47.45,47.68,105300.0,35.5524,35.657,35.433,35.6047,105300.0
2014-08-19 09:35:00,47.69,47.73,47.68,47.71,35200.0,35.6122,35.642,35.6047,35.6271,35200.0
2014-08-19 09:40:00,47.72,47.72,47.66,47.67,42400.0,35.6346,35.6346,35.5898,35.5972,42400.0
2014-08-19 09:45:00,47.68,47.75,47.67,47.75,48900.0,35.6047,35.657,35.5972,35.657,48900.0
2014-08-19 09:50:00,47.75,47.78,47.72,47.75,33400.0,35.657,35.6794,35.6346,35.657,33400.0
2014-08-19 09:55:00,47.75,47.75,47.73,47.73,30800.0,35.657,35.657,35.642,35.642,30800.0
2014-08-19 10:00:00,47.74,47.79,47.73,47.77,66300.0,35.6495,35.6868,35.642,35.6719,66300.0
2014-08-19 10:05:00,47.77,47.77,47.71,47.71,61500.0,35.6719,35.6719,35.6271,35.6271,61500.0
2014-08-19 10:10:00,47.71,47.75,47.7,47.74,44000.0,35.6271,35.657,35.6196,35.6495,44000.0
2014-08-19 10:15:00,47.74,47.75,47.71,47.75,36100.0,35.6495,35.657,35.6271,35.657,36100.0
2014-08-19 10:20:00,47.76,47.77,47.75,47.76,12800.0,35.6644,35.6719,35.657,35.6644,12800.0
2014-08-19 10:25:00,47.77,47.77,47.68,47.68,23800.0,35.6719,35.6719,35.6047,35.6047,23800.0
2014-08-19 10:30:00,47.68,47.72,47.68,47.69,34700.0,35.6047,35.6346,35.6047,35.6122,34700.0
2014-08-19 10:35:00,47.68,47.75,47.67,47.74,14400.0,35.6047,35.657,35.5972,35.6495,14400.0
2014-08-19 10:40:00,47.75,47.75,47.71,47.73,19100.0,35.657,35.657,35.6271,35.642,19100.0
2014-08-19 10:45:00,47.73,47.77,47.73,47.77,18500.0,35.642,35.6719,35.642,35.6719,18500.0
2014-08-19 10:50:00,47.77,47.81,47.76,47.81,26500.0,35.6719,35.7018,35.6644,35.7018,26500.0
2014-08-19 10:55:00,47.8,47.85,47.8,47.84,24900.0,35.6943,35.7317,35.6943,35.7242,24900.0
2014-08-19 11:00:00,47.84,47.89,47.83,47.88,36300.0,35.7242,35.7615,35.7167,35.7541,36300.0
2014-08-19 11:05:00,47.88,47.91,47.87,47.9,38000.0,35.7541,35.7765,35.7466,35.769,38000.0
2014-08-19 11:10:00,47.9,47.9,47.87,47.89,16700.0,35.769,35.769,35.7466,35.7615,16700.0
2014-08-19 11:15:00,47.89,47.89,47.86,47.86,17200.0,35.7615,35.7615,35.7391,35.7391,17200.0
2014-08-19 11:20:00,47.87,47.88,47.85,47.85,38700.0,35.7466,35.7541,35.7317,35.7317,38700.0
2014-08-19 11:25:00,47.85,47.85,47.83,47.84,17400.0,35.7317,35.7317,35.7167,35.7242,17400.0
2014-08-19 11:30:00,47.84,47.89,47.82,47.89,50000.0,35.7242,35.7615,35.7092,35.7615,50000.0
2014-08-19 11:35:00,47.88,47.88,47.86,47.87,22100.0,35.7541,35.7541,35.7391,35.7466,22100.0
2014-08-19 11:40:00,47.87,47.88,47.85,47.87,9500.0,35.7466,35.7541,35.7317,35.7466,9500.0
2014-08-19 11:45:00,47.88,47.89,47.86,47.87,14500.0,35.7541,35.7615,35.7391,35.7466,14500.0
2014-08-19 11:50:00,47.86,47.87,47.85,47.86,18700.0,35.7391,35.7466,35.7317,35.7391,18700.0
2014-08-19 11:55:00,47.87,47.9,47.86,47.88,20200.0,35.7466,35.769,35.7391,35.7541,20200.0
2014-08-19 12:00:00,47.88,47.89,47.85,47.85,30500.0,35.7541,35.7615,35.7317,35.7317,30500.0
2014-08-19 12:05:00,47.85,47.87,47.85,47.86,14300.0,35.7317,35.7466,35.7317,35.7391,14300.0
2014-08-19 12:10:00,47.86,47.89,47.85,47.89,15400.0,35.7391,35.7615,35.7317,35.7615,15400.0
2014-08-19 12:15:00,47.88,47.9,47.88,47.9,21900.0,35.7541,35.769,35.7541,35.769,21900.0
2014-08-19 12:20:00,47.9,47.91,47.89,47.9,17500.0,35.769,35.7765,35.7615,35.769,17500.0
2014-08-19 12:25:00,47.9,47.92,47.89,47.9,20600.0,35.769,35.7839,35.7615,35.769,20600.0
2014-08-19 12:30:00,47.9,47.91,47.87,47.88,16500.0,35.769,35.7765,35.7466,35.7541,16500.0
2014-08-19 12:35:00,47.88,47.89,47.87,47.89,15900.0,35.7541,35.7615,35.7466,35.7615,15900.0
2014-08-19 12:40:00,47.89,47.89,47.88,47.89,3500.0,35.7615,35.7615,35.7541,35.7615,3500.0
2014-08-19 12:45:00,47.89,47.89,47.88,47.88,14300.0,35.7615,35.7615,35.7541,35.7541,14300.0
2014-08-19 12:50:00,47.88,47.89,47.86,47.86,17000.0,35.7541,35.7615,35.7391,35.7391,17000.0
2014-08-19 12:55:00,47.86,47.87,47.86,47.87,3500.0,35.7391,35.7466,35.7391,35.7466,3500.0
2014-08-19 13:00:00,47.86,47.88,47.86,47.88,18100.0,35.7391,35.7541,35.7391,35.7541,18100.0
2014-08-19 13:05:00,47.88,47.88,47.85,47.85,14500.0,35.7541,35.7541,35.7317,35.7317,14500.0
2014-08-19 13:10:00,47.85,47.86,47.85,47.86,4300.0,35.7317,35.7391,35.7317,35.7391,4300.0
2014-08-19 13:15:00,47.85,47.86,47.82,47.82,14100.0,35.7317,35.7391,35.7092,35.7092,14100.0
2014-08-19 13:20:00,47.83,47.83,47.78,47.78,15100.0,35.7167,35.7167,35.6794,35.6794,15100.0
2014-08-19 13:25:00,47.79,47.82,47.79,47.8,23100.0,35.6868,35.7092,35.6868,35.6943,23100.0
2014-08-19 13:30:00,47.8,47.8,47.77,47.78,25100.0,35.6943,35.6943,35.6719,35.6794,25100.0
2014-08-19 13:35:00,47.78,47.79,47.77,47.79,8200.0,35.6794,35.6868,35.6719,35.6868,8200.0
2014-08-19 13:40:00,47.79,47.81,47.78,47.8,24100.0,35.6868,35.7018,35.6794,35.6943,24100.0
2014-08-19 13:45:00,47.8,47.81,47.79,47.8,10500.0,35.6943,35.7018,35.6868,35.6943,10500.0
2014-08-19 13:50:00,47.8,47.81,47.78,47.78,33400.0,35.6943,35.7018,35.6794,35.6794,33400.0
2014-08-19 13:55:00,47.79,47.81,47.78,47.81,18500.0,35.6868,35.7018,35.6794,35.7018,18500.0
2014-08-19 14:00:00,47.81,47.82,47.8,47.81,15600.0,35.7018,35.7092,35.6943,35.7018,15600.0
2014-08-19 14:05:00,47.82,47.83,47.79,47.79,21800.0,35.7092,35.7167,35.6868,35.6868,21800.0
2014-08-19 14:10:00,47.8,47.83,47.8,47.83,13400.0,35.6943,35.7167,35.6943,35.7167,13400.0
2014-08-19 14:15:00,47.82,47.85,47.81,47.84,29500.0,35.7092,35.7317,35.7018,35.7242,29500.0
2014-08-19 14:20:00,47.84,47.86,47.81,47.82,42100.0,35.7242,35.7391,35.7018,35.7092,42100.0
2014-08-19 14:25:00,47.82,47.87,47.82,47.85,37900.0,35.7092,35.7466,35.7092,35.7317,37900.0
2014-08-19 14:30:00,47.86,47.87,47.84,47.85,35000.0,35.7391,35.7466,35.7242,35.7317,35000.0
2014-08-19 14:35:00,47.85,47.86,47.85,47.85,12000.0,35.7317,35.7391,35.7317,35.7317,12000.0
2014-08-19 14:40:00,47.85,47.86,47.85,47.86,11600.0,35.7317,35.7391,35.7317,35.7391,11600.0
2014-08-19 14:45:00,47.85,47.85,47.84,47.84,20400.0,35.7317,35.7317,35.7242,35.7242,20400.0
2014-08-19 14:50:00,47.84,47.85,47.84,47.84,16800.0,35.7242,35.7317,35.7242,35.7242,16800.0
2014-08-19 14:55:00,47.84,47.85,47.83,47.83,24700.0,35.7242,35.7317,35.7167,35.7167,24700.0
2014-08-19 15:00:00,47.84,47.85,47.83,47.84,27600.0,35.7242,35.7317,35.7167,35.7242,27600.0
2014-08-19 15:05:00,47.84,47.85,47.8,47.8,36900.0,35.7242,35.7317,35.6943,35.6943,36900.0
2014-08-19 15:10:00,47.8,47.8,47.77,47.77,38500.0,35.6943,35.6943,35.6719,35.6719,38500.0
2014-08-19 15:15:00,47.78,47.81,47.77,47.8,31500.0,35.6794,35.7018,35.6719,35.6943,31500.0
2014-08-19 15:20:00,47.8,47.81,47.77,47.77,41600.0,35.6943,35.7018,35.6719,35.6719,41600.0
2014-08-19 15:25:00,47.77,47.78,47.74,47.75,91700.0,35.6719,35.6794,35.6495,35.657,91700.0
2014-08-19 15:30:00,47.75,47.78,47.74,47.74,70800.0,35.657,35.6794,35.6495,35.6495,70800.0
2014-08-19 15:35:00,47.74,47.75,47.73,47.73,36500.0,35.6495,35.657,35.642,35.642,36500.0
2014-08-19 15:40:00,47.73,47.77,47.73,47.77,48200.0,35.642,35.6719,35.642,35.6719,48200.0
2014-08-19 15:45:00,47.77,47.77,47.76,47.77,41200.0,35.6719,35.6719,35.6644,35.6719,41200.0
2014-08-19 15:50:00,47.77,47.77,47.76,47.77,57100.0,35.6719,35.6719,35.6644,35.6719,57100.0
2014-08-19 15:55:00,47.77,47.77,47.69,47.69,316600.0,35.6719,35.6719,35.6122,35.6122,316600.0
2014-08-20 09:30:00,47.68,47.95,47.67,47.94,59700.0,35.6047,35.8063,35.5972,35.7989,59700.0
2014-08-20 09:35:00,47.94,47.99,47.91,47.93,104500.0,35.7989,35.8362,35.7765,35.7914,104500.0
2014-08-20 09:40:00,47.93,47.94,47.88,47.91,105700.0,35.7914,35.7989,35.7541,35.7765,105700.0
2014-08-20 09:45:00,47.9,47.91,47.86,47.9,47000.0,35.769,35.7765,35.7391,35.769,47000.0
2014-08-20 09:50:00,47.89,47.93,47.87,47.87,55700.0,35.7615,35.7914,35.7466,35.7466,55700.0
2014-08-20 09:55:00,47.87,47.91,47.86,47.87,77300.0,35.7466,35.7765,35.7391,35.7466,77300.0
2014-08-20 10:00:00,47.87,47.9,47.86,47.9,45900.0,35.7466,35.769,35.7391,35.769,45900.0
2014-08-20 10:05:00,47.9,47.9,47.88,47.9,44200.0,35.769,35.769,35.7541,35.769,44200.0
2014-08-20 10:10:00,47.9,47.9,47.87,47.9,56400.0,35.769,35.769,35.7466,35.769,56400.0
2014-08-20 10:15:00,47.9,47.92,47.89,47.9,65100.0,35.769,35.7839,35.7615,35.769,65100.0
2014-08-20 10:20:00,47.9,47.93,47.89,47.93,27600.0,35.769,35.7914,35.7615,35.7914,27600.0
2014-08-20 10:25:00,47.93,47.93,47.88,47.89,46900.0,35.7914,35.7914,35.7541,35.7615,46900.0
2014-08-20 10:30:00,47.89,47.93,47.89,47.9,51800.0,35.7615,35.7914,35.7615,35.769,51800.0
2014-08-20 10:35:00,47.9,47.9,47.88,47.88,47500.0,35.769,35.769,35.7541,35.7541,47500.0
2014-08-20 10:40:00,47.88,47.9,47.88,47.88,58900.0,35.7541,35.769,35.7541,35.7541,58900.0
2014-08-20 10:45:00,47.88,47.9,47.88,47.89,27300.0,35.7541,35.769,35.7541,35.7615,27300.0
2014-08-20 10:50:00,47.89,47.9,47.89,47.9,34500.0,35.7615,35.769,35.7615,35.769,34500.0
2014-08-20 10:55:00,47.89,47.9,47.85,47.86,31100.0,35.7615,35.769,35.7317,35.7391,31100.0
2014-08-20 11:00:00,47.86,47.86,47.82,47.83,35200.0,35.7391,35.7391,35.7092,35.7167,35200.0
2014-08-20 11:05:00,47.83,47.84,47.82,47.82,14700.0,35.7167,35.7242,35.7092,35.7092,14700.0
2014-08-20 11:10:00,47.82,47.84,47.82,47.84,20700.0,35.7092,35.7242,35.7092,35.7242,20700.0
2014-08-20 11:15:00,47.83,47.84,47.81,47.83,27700.0,35.7167,35.7242,35.7018,35.7167,27700.0
2014-08-20 11:20:00,47.83,47.84,47.82,47.82,12700.0,35.7167,35.7242,35.7092,35.7092,12700.0
2014-08-20 11:25:00,47.83,47.84,47.82,47.83,11200.0,35.7167,35.7242,35.7092,35.7167,11200.0
2014-08-20 11:30:00,47.82,47.86,47.82,47.86,24200.0,35.7092,35.7391,35.7092,35.7391,24200.0
2014-08-20 11:35:00,47.86,47.87,47.86,47.86,14800.0,35.7391,35.7466,35.7391,35.7391,14800.0
2014-08-20 11:40:00,47.86,47.86,47.81,47.81,21100.0,35.7391,35.7391,35.7018,35.7018,21100.0
2014-08-20 11:45:00,47.81,47.84,47.81,47.83,35300.0,35.7018,35.7242,35.7018,35.7167,35300.0
2014-08-20 11:50:00,47.83,47.85,47.82,47.84,16600.0,35.7167,35.7317,35.7092,35.7242,16600.0
2014-08-20 11:55:00,47.84,47.85,47.84,47.84,7700.0,35.7242,35.7317,35.7242,35.7242,7700.0
2014-08-20 12:00:00,47.85,47.85,47.84,47.84,21500.0,35.7317,35.7317,35.7242,35.7242,21500.0
2014-08-20 12:05:00,47.85,47.85,47.84,47.84,27200.0,35.7317,35.7317,35.7242,35.7242,27200.0
2014-08-20 12:10:00,47.85,47.85,47.82,47.84,36000.0,35.7317,35.7317,35.7092,35.7242,36000.0
2014-08-20 12:15:00,47.83,47.84,47.83,47.84,25400.0,35.7167,35.7242,35.7167,35.7242,25400.0
2014-08-20 12:20:00,47.84,47.85,47.84,47.84,148400.0,35.7242,35.7317,35.7242,35.7242,148400.0
2014-08-20 12:25:00,47.85,47.85,47.84,47.85,165200.0,35.7317,35.7317,35.7242,35.7317,165200.0
2014-08-20 12:30:00,47.84,47.89,47.84,47.89,243300.0,35.7242,35.7615,35.7242,35.7615,243300.0
2014-08-20 12:35:00,47.89,47.95,47.89,47.95,16900.0,35.7615,35.8063,35.7615,35.8063,16900.0
2014-08-20 12:40:00,47.95,47.96,47.94,47.95,52900.0,35.8063,35.8138,35.7989,35.8063,52900.0
2014-08-20 12:45:00,47.95,47.96,47.91,47.91,45900.0,35.8063,35.8138,35.7765,35.7765,45900.0
2014-08-20 12:50:00,47.91,47.95,47.91,47.94,23500.0,35.7765,35.8063,35.7765,35.7989,23500.0
2014-08-20 12:55:00,47.93,47.94,47.91,47.91,34900.0,35.7914,35.7989,35.7765,35.7765,34900.0
2014-08-20 13:00:00,47.92,47.92,47.9,47.9,7100.0,35.7839,35.7839,35.769,35.769,7100.0
2014-08-20 13:05:00,47.9,47.93,47.9,47.93,17600.0,35.769,35.7914,35.769,35.7914,17600.0
2014-08-20 13:10:00,47.93,47.94,47.91,47.92,25900.0,35.7914,35.7989,35.7765,35.7839,25900.0
2014-08-20 13:15:00,47.91,47.94,47.91,47.92,38700.0,35.7765,35.7989,35.7765,35.7839,38700.0
2014-08-20 13:20:00,47.93,47.95,47.91,47.94,39900.0,35.7914,35.8063,35.7765,35.7989,39900.0
2014-08-20 13:25:00,47.94,47.96,47.9,47.91,43700.0,35.7989,35.8138,35.769,35.7765,43700.0
2014-08-20 13:30:00,47.91,47.91,47.89,47.9,38200.0,35.7765,35.7765,35.7615,35.769,38200.0
2014-08-20 13:35:00,47.9,47.9,47.89,47.9,19300.0,35.769,35.769,35.7615,35.769,19300.0
2014-08-20 13:40:00,47.9,47.9,47.88,47.89,59900.0,35.769,35.769,35.7541,35.7615,59900.0
2014-08-20 13:45:00,47.89,47.89,47.86,47.86,24900.0,35.7615,35.7615,35.7391,35.7391,24900.0
2014-08-20 13:50:00,47.86,47.87,47.84,47.86,39000.0,35.7391,35.7466,35.7242,35.7391,39000.0
2014-08-20 13:55:00,47.86,47.88,47.86,47.88,24800.0,35.7391,35.7541,35.7391,35.7541,24800.0
2014-08-20 14:00:00,47.88,47.88,47.8,47.81,105000.0,35.7541,35.7541,35.6943,35.7018,105000.0
2014-08-20 14:05:00,47.81,47.83,47.75,47.78,61100.0,35.7018,35.7167,35.657,35.6794,61100.0
2014-08-20 14:10:00,47.79,47.84,47.76,47.77,55800.0,35.6868,35.7242,35.6644,35.6719,55800.0
2014-08-20 14:15:00,47.77,47.84,47.76,47.83,60500.0,35.6719,35.7242,35.6644,35.7167,60500.0
2014-08-20 14:20:00,47.83,47.88,47.83,47.85,41800.0,35.7167,35.7541,35.7167,35.7317,41800.0
2014-08-20 14:25:00,47.84,47.87,47.82,47.82,44900.0,35.7242,35.7466,35.7092,35.7092,44900.0
2014-08-20 14:30:00,47.83,47.88,47.83,47.85,27200.0,35.7167,35.7541,35.7167,35.7317,27200.0
2014-08-20 14:35:00,47.85,47.88,47.82,47.83,115800.0,35.7317,35.7541,35.7092,35.7167,115800.0
2014-08-20 14:40:00,47.84,47.85,47.81,47.82,93100.0,35.7242,35.7317,35.7018,35.7092,93100.0
2014-08-20 14:45:00,47.83,47.91,47.82,47.89,60000.0,35.7167,35.7765,35.7092,35.7615,60000.0
2014-08-20 14:50:00,47.9,47.91,47.89,47.89,46300.0,35.769,35.7765,35.7615,35.7615,46300.0
2014-08-20 14:55:00,47.9,47.91,47.87,47.89,61000.0,35.769,35.7765,35.7466,35.7615,61000.0
2014-08-20 15:00:00,47.89,47.91,47.87,47.89,164200.0,35.7615,35.7765,35.7466,35.7615,164200.0
2014-08-20 15:05:00,47.89,47.91,47.88,47.91,28100.0,35.7615,35.7765,35.7541,35.7765,28100.0
2014-08-20 15:10:00,47.91,47.93,47.88,47.91,151000.0,35.7765,35.7914,35.7541,35.7765,151000.0
2014-08-20 15:15:00,47.91,47.92,47.89,47.91,55400.0,35.7765,35.7839,35.7615,35.7765,55400.0
2014-08-20 15:20:00,47.9,47.91,47.89,47.9,52500.0,35.769,35.7765,35.7615,35.769,52500.0
2014-08-20 15:25:00,47.89,47.91,47.89,47.89,61400.0,35.7615,35.7765,35.7615,35.7615,61400.0
2014-08-20 15:30:00,47.9,47.91,47.89,47.9,77600.0,35.769,35.7765,35.7615,35.769,77600.0
2014-08-20 15:35:00,47.89,47.92,47.89,47.92,42100.0,35.7615,35.7839,35.7615,35.7839,42100.0
2014-08-20 15:40:00,47.92,47.93,47.9,47.91,66500.0,35.7839,35.7914,35.769,35.7765,66500.0
2014-08-20 15:45:00,47.91,47.92,47.89,47.9,56400.0,35.7765,35.7839,35.7615,35.769,56400.0
2014-08-20 15:50:00,47.9,47.92,47.89,47.89,205100.0,35.769,35.7839,35.7615,35.7615,205100.0
2014-08-20 15:55:00,47.9,47.91,47.84,47.87,297600.0,35.769,35.7765,35.7242,35.7466,297600.0
2014-08-21 09:30:00,47.94,47.94,47.8,47.89,97800.0,35.7989,35.7989,35.6943,35.7615,97800.0
2014-08-21 09:35:00,47.9,47.92,47.87,47.89,39300.0,35.769,35.7839,35.7466,35.7615,39300.0
2014-08-21 09:40:00,47.89,47.91,47.89,47.9,27200.0,35.7615,35.7765,35.7615,35.769,27200.0
2014-08-21 09:45:00,47.9,47.91,47.87,47.91,59400.0,35.769,35.7765,35.7466,35.7765,59400.0
2014-08-21 09:50:00,47.91,47.91,47.83,47.83,63400.0,35.7765,35.7765,35.7167,35.7167,63400.0
2014-08-21 09:55:00,47.83,47.86,47.83,47.84,40100.0,35.7167,35.7391,35.7167,35.7242,40100.0
2014-08-21 10:00:00,47.85,47.88,47.81,47.83,60700.0,35.7317,35.7541,35.7018,35.7167,60700.0
2014-08-21 10:05:00,47.82,47.88,47.81,47.85,32900.0,35.7092,35.7541,35.7018,35.7317,32900.0
2014-08-21 10:10:00,47.85,47.87,47.81,47.82,52900.0,35.7317,35.7466,35.7018,35.7092,52900.0
2014-08-21 10:15:00,47.82,47.86,47.8,47.86,83200.0,35.7092,35.7391,35.6943,35.7391,83200.0
2014-08-21 10:20:00,47.86,47.9,47.85,47.86,75900.0,35.7391,35.769,35.7317,35.7391,75900.0
2014-08-21 10:25:00,47.85,47.87,47.84,47.84,56600.0,35.7317,35.7466,35.7242,35.7242,56600.0
2014-08-21 10:30:00,47.85,47.87,47.83,47.84,53300.0,35.7317,35.7466,35.7167,35.7242,53300.0
2014-08-21 10:35:00,47.85,47.87,47.83,47.83,54200.0,35.7317,35.7466,35.7167,35.7167,54200.0
2014-08-21 10:40:00,47.83,47.84,47.8,47.81,30900.0,35.7167,35.7242,35.6943,35.7018,30900.0
2014-08-21 10:45:00,47.81,47.84,47.81,47.82,119300.0,35.7018,35.7242,35.7018,35.7092,119300.0
2014-08-21 10:50:00,47.83,47.85,47.82,47.84,34500.0,35.7167,35.7317,35.7092,35.7242,34500.0
2014-08-21 10:55:00,47.85,47.88,47.84,47.86,51300.0,35.7317,35.7541,35.7242,35.7391,51300.0
2014-08-21 11:00:00,47.87,47.87,47.85,47.85,35900.0,35.7466,35.7466,35.7317,35.7317,35900.0
2014-08-21 11:05:00,47.86,47.87,47.84,47.85,24600.0,35.7391,35.7466,35.7242,35.7317,24600.0
2014-08-21 11:10:00,47.86,47.88,47.85,47.88,40400.0,35.7391,35.7541,35.7317,35.7541,40400.0
2014-08-21 11:15:00,47.88,47.88,47.86,47.88,48000.0,35.7541,35.7541,35.7391,35.7541,48000.0
2014-08-21 11:20:00,47.88,47.92,47.87,47.92,38400.0,35.7541,35.7839,35.7466,35.7839,38400.0
2014-08-21 11:25:00,47.92,47.93,47.9,47.91,24400.0,35.7839,35.7914,35.769,35.7765,24400.0
2014-08-21 11:30:00,47.9,47.97,47.9,47.97,20800.0,35.769,35.8213,35.769,35.8213,20800.0
2014-08-21 11:35:00,47.97,47.97,47.96,47.96,11100.0,35.8213,35.8213,35.8138,35.8138,11100.0
2014-08-21 11:40:00,47.96,47.98,47.96,47.97,23300.0,35.8138,35.8287,35.8138,35.8213,23300.0
2014-08-21 11:45:00,47.97,47.97,47.92,47.93,34200.0,35.8213,35.8213,35.7839,35.7914,34200.0
2014-08-21 11:50:00,47.93,47.96,47.93,47.96,26300.0,35.7914,35.8138,35.7914,35.8138,26300.0
2014-08-21 11:55:00,47.95,47.96,47.92,47.92,22800.0,35.8063,35.8138,35.7839,35.7839,22800.0
2014-08-21 12:00:00,47.92,47.93,47.9,47.92,21900.0,35.7839,35.7914,35.769,35.7839,21900.0
2014-08-21 12:05:00,47.91,47.93,47.9,47.93,13600.0,35.7765,35.7914,35.769,35.7914,13600.0
2014-08-21 12:10:00,47.93,47.95,47.92,47.95,45700.0,35.7914,35.8063,35.7839,35.8063,45700.0
2014-08-21 12:15:00,47.95,47.97,47.95,47.96,31000.0,35.8063,35.8213,35.8063,35.8138,31000.0
2014-08-21 12:20:00,47.96,47.96,47.93,47.94,11800.0,35.8138,35.8138,35.7914,35.7989,11800.0
2014-08-21 12:25:00,47.94,47.97,47.93,47.96,44900.0,35.7989,35.8213,35.7914,35.8138,44900.0
2014-08-21 12:30:00,47.96,47.98,47.96,47.97,5200.0,35.8138,35.8287,35.8138,35.8213,5200.0
2014-08-21 12:35:00,47.97,48.0,47.97,47.98,15900.0,35.8213,35.8437,35.8213,35.8287,15900.0
2014-08-21 12:40:00,47.99,47.99,47.98,47.98,9200.0,35.8362,35.8362,35.8287,35.8287,9200.0
2014-08-21 12:45:00,47.99,48.0,47.99,48.0,5000.0,35.8362,35.8437,35.8362,35.8437,5000.0
2014-08-21 12:50:00,48.0,48.0,47.99,47.99,15300.0,35.8437,35.8437,35.8362,35.8362,15300.0
2014-08-21 12:55:00,47.98,47.99,47.98,47.98,13900.0,35.8287,35.8362,35.8287,35.8287,13900.0
2014-08-21 13:00:00,47.98,48.0,47.98,48.0,8400.0,35.8287,35.8437,35.8287,35.8437,8400.0
2014-08-21 13:05:00,48.0,48.04,48.0,48.04,47400.0,35.8437,35.8735,35.8437,35.8735,47400.0
2014-08-21 13:10:00,48.04,48.06,48.04,48.06,8200.0,35.8735,35.8885,35.8735,35.8885,8200.0
2014-08-21 13:15:00,48.06,48.1,48.06,48.1,14800.0,35.8885,35.9183,35.8885,35.9183,14800.0
2014-08-21 13:20:00,48.1,48.1,48.08,48.08,16500.0,35.9183,35.9183,35.9034,35.9034,16500.0
2014-08-21 13:25:00,48.09,48.09,48.05,48.08,23900.0,35.9109,35.9109,35.881,35.9034,23900.0
2014-08-21 13:30:00,48.07,48.09,48.07,48.09,19500.0,35.8959,35.9109,35.8959,35.9109,19500.0
2014-08-21 13:35:00,48.09,48.09,48.07,48.08,35300.0,35.9109,35.9109,35.8959,35.9034,35300.0
2014-08-21 13:40:00,48.08,48.1,48.07,48.1,20500.0,35.9034,35.9183,35.8959,35.9183,20500.0
2014-08-21 13:45:00,48.1,48.1,48.08,48.09,17000.0,35.9183,35.9183,35.9034,35.9109,17000.0
2014-08-21 13:50:00,48.08,48.09,48.07,48.08,34000.0,35.9034,35.9109,35.8959,35.9034,34000.0
2014-08-21 13:55:00,48.08,48.09,48.06,48.09,36400.0,35.9034,35.9109,35.8885,35.9109,36400.0
2014-08-21 14:00:00,48.09,48.12,48.09,48.12,61200.0,35.9109,35.9333,35.9109,35.9333,61200.0
2014-08-21 14:05:00,48.12,48.13,48.12,48.13,12100.0,35.9333,35.9407,35.9333,35.9407,12100.0
2014-08-21 14:10:00,48.13,48.17,48.13,48.16,70000.0,35.9407,35.9706,35.9407,35.9631,70000.0
2014-08-21 14:15:00,48.16,48.18,48.15,48.16,64900.0,35.9631,35.9781,35.9557,35.9631,64900.0
2014-08-21 14:20:00,48.16,48.16,48.13,48.14,37300.0,35.9631,35.9631,35.9407,35.9482,37300.0
2014-08-21 14:25:00,48.14,48.16,48.14,48.16,10200.0,35.9482,35.9631,35.9482,35.9631,10200.0
2014-08-21 14:30:00,48.16,48.18,48.15,48.18,42400.0,35.9631,35.9781,35.9557,35.9781,42400.0
2014-08-21 14:35:00,48.18,48.21,48.18,48.2,85600.0,35.9781,36.0005,35.9781,35.993,85600.0
2014-08-21 14:40:00,48.21,48.21,48.16,48.16,26600.0,36.0005,36.0005,35.9631,35.9631,26600.0
2014-08-21 14:45:00,48.16,48.17,48.16,48.16,14200.0,35.9631,35.9706,35.9631,35.9631,14200.0
2014-08-21 14:50:00,48.17,48.2,48.16,48.18,31700.0,35.9706,35.993,35.9631,35.9781,31700.0
2014-08-21 14:55:00,48.19,48.22,48.18,48.22,10900.0,35.9855,36.0079,35.9781,36.0079,10900.0
2014-08-21 15:00:00,48.22,48.22,48.17,48.17,19600.0,36.0079,36.0079,35.9706,35.9706,19600.0
2014-08-21 15:05:00,48.18,48.19,48.17,48.18,20300.0,35.9781,35.9855,35.9706,35.9781,20300.0
2014-08-21 15:10:00,48.19,48.2,48.18,48.19,24400.0,35.9855,35.993,35.9781,35.9855,24400.0
2014-08-21 15:15:00,48.18,48.19,48.14,48.16,30500.0,35.9781,35.9855,35.9482,35.9631,30500.0
2014-08-21 15:20:00,48.15,48.17,48.14,48.16,49800.0,35.9557,35.9706,35.9482,35.9631,49800.0
2014-08-21 15:25:00,48.17,48.19,48.15,48.19,26500.0,35.9706,35.9855,35.9557,35.9855,26500.0
2014-08-21 15:30:00,48.19,48.2,48.17,48.18,62200.0,35.9855,35.993,35.9706,35.9781,62200.0
2014-08-21 15:35:00,48.18,48.19,48.17,48.19,57200.0,35.9781,35.9855,35.9706,35.9855,57200.0
2014-08-21 15:40:00,48.19,48.23,48.18,48.23,55700.0,35.9855,36.0154,35.9781,36.0154,55700.0
2014-08-21 15:45:00,48.23,48.23,48.17,48.2,90300.0,36.0154,36.0154,35.9706,35.993,90300.0
2014-08-21 15:50:00,48.2,48.21,48.17,48.17,98100.0,35.993,36.0005,35.9706,35.9706,98100.0
2014-08-21 15:55:00,48.17,48.18,48.15,48.17,165900.0,35.9706,35.9781,35.9557,35.9706,165900.0
2014-08-22 09:30:00,48.26,48.35,48.09,48.09,139300.0,36.0378,36.105,35.9109,35.9109,139300.0
2014-08-22 09:35:00,48.09,48.09,48.0,48.06,31200.0,35.9109,35.9109,35.8437,35.8885,31200.0
2014-08-22 09:40:00,48.04,48.14,48.04,48.04,43500.0,35.8735,35.9482,35.8735,35.8735,43500.0
2014-08-22 09:45:00,48.04,48.13,48.04,48.08,22700.0,35.8735,35.9407,35.8735,35.9034,22700.0
2014-08-22 09:50:00,48.08,48.14,48.07,48.09,22900.0,35.9034,35.9482,35.8959,35.9109,22900.0
2014-08-22 09:55:00,48.11,48.14,48.1,48.13,25500.0,35.9258,35.9482,35.9183,35.9407,25500.0
2014-08-22 10:00:00,48.13,48.2,48.11,48.14,67500.0,35.9407,35.993,35.9258,35.9482,67500.0
2014-08-22 10:05:00,48.15,48.29,48.15,48.28,24300.0,35.9557,36.0602,35.9557,36.0528,24300.0
2014-08-22 10:10:00,48.27,48.3,48.25,48.26,27000.0,36.0453,36.0677,36.0303,36.0378,27000.0
2014-08-22 10:15:00,48.27,48.28,48.23,48.24,38900.0,36.0453,36.0528,36.0154,36.0229,38900.0
2014-08-22 10:20:00,48.24,48.25,48.22,48.23,40200.0,36.0229,36.0303,36.0079,36.0154,40200.0
2014-08-22 10:25:00,48.23,48.23,48.18,48.19,45500.0,36.0154,36.0154,35.9781,35.9855,45500.0
2014-08-22 10:30:00,48.18,48.24,48.18,48.23,42800.0,35.9781,36.0229,35.9781,36.0154,42800.0
2014-08-22 10:35:00,48.24,48.25,48.18,48.2,32700.0,36.0229,36.0303,35.9781,35.993,32700.0
2014-08-22 10:40:00,48.2,48.21,48.15,48.17,32400.0,35.993,36.0005,35.9557,35.9706,32400.0
2014-08-22 10:45:00,48.16,48.2,48.15,48.19,17100.0,35.9631,35.993,35.9557,35.9855,17100.0
2014-08-22 10:50:00,48.2,48.21,48.13,48.13,45100.0,35.993,36.0005,35.9407,35.9407,45100.0
2014-08-22 10:55:00,48.13,48.13,48.02,48.05,52300.0,35.9407,35.9407,35.8586,35.881,52300.0
2014-08-22 11:00:00,48.05,48.11,48.02,48.09,25700.0,35.881,35.9258,35.8586,35.9109,25700.0
2014-08-22 11:05:00,48.09,48.11,48.04,48.1,29000.0,35.9109,35.9258,35.8735,35.9183,29000.0
2014-08-22 11:10:00,48.1,48.11,48.06,48.11,17900.0,35.9183,35.9258,35.8885,35.9258,17900.0
2014-08-22 11:15:00,48.11,48.11,48.09,48.11,11400.0,35.9258,35.9258,35.9109,35.9258,11400.0
2014-08-22 11:20:00,48.1,48.12,48.09,48.1,30000.0,35.9183,35.9333,35.9109,35.9183,30000.0
2014-08-22 11:25:00,48.11,48.14,48.11,48.11,32600.0,35.9258,35.9482,35.9258,35.9258,32600.0
2014-08-22 11:30:00,48.11,48.12,48.1,48.11,6900.0,35.9258,35.9333,35.9183,35.9258,6900.0
2014-08-22 11:35:00,48.11,48.12,48.09,48.09,17400.0,35.9258,35.9333,35.9109,35.9109,17400.0
2014-08-22 11:40:00,48.09,48.12,48.08,48.11,15400.0,35.9109,35.9333,35.9034,35.9258,15400.0
2014-08-22 11:45:00,48.11,48.11,48.05,48.05,15000.0,35.9258,35.9258,35.881,35.881,15000.0
2014-08-22 11:50:00,48.06,48.11,48.06,48.09,12700.0,35.8885,35.9258,35.8885,35.9109,12700.0
2014-08-22 11:55:00,48.1,48.12,48.09,48.1,13000.0,35.9183,35.9333,35.9109,35.9183,13000.0
2014-08-22 12:00:00,48.11,48.12,48.07,48.07,14300.0,35.9258,35.9333,35.8959,35.8959,14300.0
2014-08-22 12:05:00,48.07,48.07,48.01,48.02,27800.0,35.8959,35.8959,35.8511,35.8586,27800.0
2014-08-22 12:10:00,48.02,48.03,47.98,47.99,24700.0,35.8586,35.8661,35.8287,35.8362,24700.0
2014-08-22 12:15:00,47.99,48.01,47.97,47.98,21400.0,35.8362,35.8511,35.8213,35.8287,21400.0
2014-08-22 12:20:00,47.98,48.06,47.98,48.05,37100.0,35.8287,35.8885,35.8287,35.881,37100.0
2014-08-22 12:25:00,48.05,48.07,48.04,48.05,17900.0,35.881,35.8959,35.8735,35.881,17900.0
2014-08-22 12:30:00,48.06,48.09,48.05,48.06,37800.0,35.8885,35.9109,35.881,35.8885,37800.0
2014-08-22 12:35:00,48.06,48.06,48.04,48.05,28700.0,35.8885,35.8885,35.8735,35.881,28700.0
2014-08-22 12:40:00,48.05,48.07,48.03,48.05,18100.0,35.881,35.8959,35.8661,35.881,18100.0
2014-08-22 12:45:00,48.05,48.06,48.03,48.04,23100.0,35.881,35.8885,35.8661,35.8735,23100.0
2014-08-22 12:50:00,48.05,48.06,48.04,48.04,10000.0,35.881,35.8885,35.8735,35.8735,10000.0
2014-08-22 12:55:00,48.05,48.05,48.04,48.04,2800.0,35.881,35.881,35.8735,35.8735,2800.0
2014-08-22 13:00:00,48.05,48.06,48.03,48.03,22100.0,35.881,35.8885,35.8661,35.8661,22100.0
2014-08-22 13:05:00,48.04,48.06,48.03,48.04,18900.0,35.8735,35.8885,35.8661,35.8735,18900.0
2014-08-22 13:10:00,48.04,48.05,48.02,48.04,19500.0,35.8735,35.881,35.8586,35.8735,19500.0
2014-08-22 13:15:00,48.04,48.05,48.03,48.04,18300.0,35.8735,35.881,35.8661,35.8735,18300.0
2014-08-22 13:20:00,48.03,48.05,48.03,48.04,23800.0,35.8661,35.881,35.8661,35.8735,23800.0
2014-08-22 13:25:00,48.05,48.07,48.04,48.07,12200.0,35.881,35.8959,35.8735,35.8959,12200.0
2014-08-22 13:30:00,48.07,48.08,48.05,48.06,94800.0,35.8959,35.9034,35.881,35.8885,94800.0
2014-08-22 13:35:00,48.05,48.05,48.03,48.05,16200.0,35.881,35.881,35.8661,35.881,16200.0
2014-08-22 13:40:00,48.04,48.06,48.03,48.06,25500.0,35.8735,35.8885,35.8661,35.8885,25500.0
2014-08-22 13:45:00,48.05,48.05,48.03,48.05,16800.0,35.881,35.881,35.8661,35.881,16800.0
2014-08-22 13:50:00,48.05,48.05,48.02,48.04,25900.0,35.881,35.881,35.8586,35.8735,25900.0
2014-08-22 13:55:00,48.04,48.05,48.02,48.04,28700.0,35.8735,35.881,35.8586,35.8735,28700.0
2014-08-22 14:00:00,48.03,48.04,48.02,48.03,13000.0,35.8661,35.8735,35.8586,35.8661,13000.0
2014-08-22 14:05:00,48.02,48.02,47.99,48.02,17800.0,35.8586,35.8586,35.8362,35.8586,17800.0
2014-08-22 14:10:00,48.03,48.03,47.99,48.02,24600.0,35.8661,35.8661,35.8362,35.8586,24600.0
2014-08-22 14:15:00,48.02,48.04,48.0,48.0,41600.0,35.8586,35.8735,35.8437,35.8437,41600.0
2014-08-22 14:20:00,48.0,48.04,48.0,48.03,41700.0,35.8437,35.8735,35.8437,35.8661,41700.0
2014-08-22 14:25:00,48.03,48.06,48.03,48.04,21400.0,35.8661,35.8885,35.8661,35.8735,21400.0
2014-08-22 14:30:00,48.05,48.05,47.99,48.01,47500.0,35.881,35.881,35.8362,35.8511,47500.0
2014-08-22 14:35:00,48.01,48.02,47.96,47.97,54100.0,35.8511,35.8586,35.8138,35.8213,54100.0
2014-08-22 14:40:00,47.98,48.02,47.98,48.02,15300.0,35.8287,35.8586,35.8287,35.8586,15300.0
2014-08-22 14:45:00,48.02,48.02,47.99,48.01,32100.0,35.8586,35.8586,35.8362,35.8511,32100.0
2014-08-22 14:50:00,48.01,48.08,48.01,48.05,44000.0,35.8511,35.9034,35.8511,35.881,44000.0
2014-08-22 14:55:00,48.07,48.08,48.03,48.05,26800.0,35.8959,35.9034,35.8661,35.881,26800.0
2014-08-22 15:00:00,48.05,48.07,48.04,48.05,28000.0,35.881,35.8959,35.8735,35.881,28000.0
2014-08-22 15:05:00,48.05,48.1,48.05,48.1,29400.0,35.881,35.9183,35.881,35.9183,29400.0
2014-08-22 15:10:00,48.1,48.11,48.06,48.07,44900.0,35.9183,35.9258,35.8885,35.8959,44900.0
2014-08-22 15:15:00,48.06,48.09,48.06,48.07,24300.0,35.8885,35.9109,35.8885,35.8959,24300.0
2014-08-22 15:20:00,48.08,48.08,48.05,48.05,23100.0,35.9034,35.9034,35.881,35.881,23100.0
2014-08-22 15:25:00,48.05,48.06,48.04,48.05,25900.0,35.881,35.8885,35.8735,35.881,25900.0
2014-08-22 15:30:00,48.05,48.05,48.01,48.03,34900.0,35.881,35.881,35.8511,35.8661,34900.0
2014-08-22 15:35:00,48.03,48.04,48.02,48.03,21400.0,35.8661,35.8735,35.8586,35.8661,21400.0
2014-08-22 15:40:00,48.04,48.05,48.01,48.01,30400.0,35.8735,35.881,35.8511,35.8511,30400.0
2014-08-22 15:45:00,48.02,48.04,48.0,48.02,43200.0,35.8586,35.8735,35.8437,35.8586,43200.0
2014-08-22 15:50:00,48.02,48.04,48.02,48.03,47300.0,35.8586,35.8735,35.8586,35.8661,47300.0
2014-08-22 15:55:00,48.03,48.04,48.01,48.02,132800.0,35.8661,35.8735,35.8511,35.8586,132800.0
2014-08-25 09:30:00,48.38,48.5,48.0,48.05,116200.0,36.1274,36.217,35.8437,35.881,116200.0
2014-08-25 09:35:00,48.05,48.07,47.97,47.98,50100.0,35.881,35.8959,35.8213,35.8287,50100.0
2014-08-25 09:40:00,47.98,47.98,47.92,47.93,29100.0,35.8287,35.8287,35.7839,35.7914,29100.0
2014-08-25 09:45:00,47.93,47.93,47.89,47.93,28400.0,35.7914,35.7914,35.7615,35.7914,28400.0
2014-08-25 09:50:00,47.93,47.98,47.9,47.92,20100.0,35.7914,35.8287,35.769,35.7839,20100.0
2014-08-25 09:55:00,47.93,47.94,47.9,47.9,20400.0,35.7914,35.7989,35.769,35.769,20400.0
2014-08-25 10:00:00,47.91,47.94,47.89,47.9,34400.0,35.7765,35.7989,35.7615,35.769,34400.0
2014-08-25 10:05:00,47.9,47.91,47.89,47.9,50100.0,35.769,35.7765,35.7615,35.769,50100.0
2014-08-25 10:10:00,47.9,47.92,47.83,47.83,39900.0,35.769,35.7839,35.7167,35.7167,39900.0
2014-08-25 10:15:00,47.84,47.86,47.77,47.78,59200.0,35.7242,35.7391,35.6719,35.6794,59200.0
2014-08-25 10:20:00,47.78,47.79,47.75,47.77,41200.0,35.6794,35.6868,35.657,35.6719,41200.0
2014-08-25 10:25:00,47.77,47.77,47.74,47.76,41000.0,35.6719,35.6719,35.6495,35.6644,41000.0
2014-08-25 10:30:00,47.76,47.8,47.76,47.79,28000.0,35.6644,35.6943,35.6644,35.6868,28000.0
2014-08-25 10:35:00,47.79,47.83,47.79,47.83,18100.0,35.6868,35.7167,35.6868,35.7167,18100.0
2014-08-25 10:40:00,47.83,47.84,47.8,47.8,24600.0,35.7167,35.7242,35.6943,35.6943,24600.0
2014-08-25 10:45:00,47.8,47.86,47.8,47.83,27500.0,35.6943,35.7391,35.6943,35.7167,27500.0
2014-08-25 10:50:00,47.84,47.86,47.84,47.85,20000.0,35.7242,35.7391,35.7242,35.7317,20000.0
2014-08-25 10:55:00,47.86,47.86,47.81,47.81,27700.0,35.7391,35.7391,35.7018,35.7018,27700.0
2014-08-25 11:00:00,47.81,47.82,47.78,47.79,22200.0,35.7018,35.7092,35.6794,35.6868,22200.0
2014-08-25 11:05:00,47.79,47.82,47.79,47.8,16000.0,35.6868,35.7092,35.6868,35.6943,16000.0
2014-08-25 11:10:00,47.8,47.8,47.78,47.78,14000.0,35.6943,35.6943,35.6794,35.6794,14000.0
2014-08-25 11:15:00,47.79,47.79,47.75,47.75,21600.0,35.6868,35.6868,35.657,35.657,21600.0
2014-08-25 11:20:00,47.76,47.77,47.69,47.69,143000.0,35.6644,35.6719,35.6122,35.6122,143000.0
2014-08-25 11:25:00,47.7,47.7,47.65,47.68,73200.0,35.6196,35.6196,35.5823,35.6047,73200.0
2014-08-25 11:30:00,47.69,47.76,47.68,47.74,155400.0,35.6122,35.6644,35.6047,35.6495,155400.0
2014-08-25 11:35:00,47.74,47.75,47.71,47.73,27900.0,35.6495,35.657,35.6271,35.642,27900.0
2014-08-25 11:40:00,47.73,47.75,47.71,47.72,15700.0,35.642,35.657,35.6271,35.6346,15700.0
2014-08-25 11:45:00,47.72,47.75,47.72,47.72,8200.0,35.6346,35.657,35.6346,35.6346,8200.0
2014-08-25 11:50:00,47.72,47.75,47.72,47.72,20100.0,35.6346,35.657,35.6346,35.6346,20100.0
2014-08-25 11:55:00,47.72,47.72,47.68,47.68,32500.0,35.6346,35.6346,35.6047,35.6047,32500.0
2014-08-25 12:00:00,47.68,47.68,47.63,47.63,39200.0,35.6047,35.6047,35.5674,35.5674,39200.0
2014-08-25 12:05:00,47.63,47.66,47.59,47.61,53900.0,35.5674,35.5898,35.5375,35.5524,53900.0
2014-08-25 12:10:00,47.61,47.64,47.59,47.59,29700.0,35.5524,35.5748,35.5375,35.5375,29700.0
2014-08-25 12:15:00,47.59,47.6,47.54,47.57,66300.0,35.5375,35.545,35.5002,35.5226,66300.0
2014-08-25 12:20:00,47.56,47.57,47.54,47.55,47300.0,35.5151,35.5226,35.5002,35.5076,47300.0
2014-08-25 12:25:00,47.54,47.55,47.47,47.49,124800.0,35.5002,35.5076,35.4479,35.4628,124800.0
2014-08-25 12:30:00,47.49,47.51,47.49,47.5,24400.0,35.4628,35.4778,35.4628,35.4703,24400.0
2014-08-25 12:35:00,47.5,47.51,47.43,47.51,48700.0,35.4703,35.4778,35.418,35.4778,48700.0
2014-08-25 12:40:00,47.5,47.52,47.48,47.52,20100.0,35.4703,35.4852,35.4554,35.4852,20100.0
2014-08-25 12:45:00,47.52,47.54,47.49,47.53,32700.0,35.4852,35.5002,35.4628,35.4927,32700.0
2014-08-25 12:50:00,47.52,47.53,47.47,47.5,31300.0,35.4852,35.4927,35.4479,35.4703,31300.0
2014-08-25 12:55:00,47.49,47.51,47.49,47.5,16100.0,35.4628,35.4778,35.4628,35.4703,16100.0
2014-08-25 13:00:00,47.5,47.5,47.42,47.44,38100.0,35.4703,35.4703,35.4106,35.4255,38100.0
2014-08-25 13:05:00,47.43,47.45,47.39,47.42,46000.0,35.418,35.433,35.3881,35.4106,46000.0
2014-08-25 13:10:00,47.43,47.48,47.41,47.47,33900.0,35.418,35.4554,35.4031,35.4479,33900.0
2014-08-25 13:15:00,47.47,47.47,47.45,47.46,14300.0,35.4479,35.4479,35.433,35.4404,14300.0
2014-08-25 13:20:00,47.45,47.47,47.45,47.46,25700.0,35.433,35.4479,35.433,35.4404,25700.0
2014-08-25 13:25:00,47.47,47.47,47.45,47.45,15300.0,35.4479,35.4479,35.433,35.433,15300.0
2014-08-25 13:30:00,47.46,47.46,47.43,47.43,19500.0,35.4404,35.4404,35.418,35.418,19500.0
2014-08-25 13:35:00,47.44,47.44,47.41,47.41,42200.0,35.4255,35.4255,35.4031,35.4031,42200.0
2014-08-25 13:40:00,47.41,47.42,47.39,47.39,29900.0,35.4031,35.4106,35.3881,35.3881,29900.0
2014-08-25 13:45:00,47.38,47.39,47.36,47.36,49700.0,35.3807,35.3881,35.3657,35.3657,49700.0
2014-08-25 13:50:00,47.37,47.42,47.37,47.42,49000.0,35.3732,35.4106,35.3732,35.4106,49000.0
2014-08-25 13:55:00,47.41,47.43,47.4,47.4,47800.0,35.4031,35.418,35.3956,35.3956,47800.0
2014-08-25 14:00:00,47.41,47.41,47.34,47.34,41600.0,35.4031,35.4031,35.3508,35.3508,41600.0
2014-08-25 14:05:00,47.34,47.36,47.32,47.35,57600.0,35.3508,35.3657,35.3359,35.3583,57600.0
2014-08-25 14:10:00,47.34,47.37,47.34,47.37,24000.0,35.3508,35.3732,35.3508,35.3732,24000.0
2014-08-25 14:15:00,47.37,47.37,47.33,47.34,43700.0,35.3732,35.3732,35.3433,35.3508,43700.0
2014-08-25 14:20:00,47.33,47.34,47.33,47.34,40100.0,35.3433,35.3508,35.3433,35.3508,40100.0
2014-08-25 14:25:00,47.34,47.34,47.32,47.33,64700.0,35.3508,35.3508,35.3359,35.3433,64700.0
2014-08-25 14:30:00,47.33,47.33,47.26,47.29,84200.0,35.3433,35.3433,35.2911,35.3135,84200.0
2014-08-25 14:35:00,47.29,47.34,47.28,47.34,31700.0,35.3135,35.3508,35.306,35.3508,31700.0
2014-08-25 14:40:00,47.34,47.34,47.3,47.32,45000.0,35.3508,35.3508,35.3209,35.3359,45000.0
2014-08-25 14:45:00,47.32,47.32,47.31,47.31,23200.0,35.3359,35.3359,35.3284,35.3284,23200.0
2014-08-25 14:50:00,47.32,47.32,47.31,47.32,22600.0,35.3359,35.3359,35.3284,35.3359,22600.0
2014-08-25 14:55:00,47.32,47.32,47.31,47.32,22900.0,35.3359,35.3359,35.3284,35.3359,22900.0
2014-08-25 15:00:00,47.32,47.42,47.3,47.41,111800.0,35.3359,35.4106,35.3209,35.4031,111800.0
2014-08-25 15:05:00,47.42,47.43,47.41,47.42,34800.0,35.4106,35.418,35.4031,35.4106,34800.0
2014-08-25 15:10:00,47.42,47.43,47.39,47.4,60200.0,35.4106,35.418,35.3881,35.3956,60200.0
2014-08-25 15:15:00,47.39,47.42,47.38,47.41,51100.0,35.3881,35.4106,35.3807,35.4031,51100.0
2014-08-25 15:20:00,47.41,47.44,47.41,47.43,25800.0,35.4031,35.4255,35.4031,35.418,25800.0
2014-08-25 15:25:00,47.42,47.44,47.42,47.44,44200.0,35.4106,35.4255,35.4106,35.4255,44200.0
2014-08-25 15:30:00,47.44,47.44,47.4,47.41,63200.0,35.4255,35.4255,35.3956,35.4031,63200.0
2014-08-25 15:35:00,47.41,47.43,47.4,47.41,133200.0,35.4031,35.418,35.3956,35.4031,133200.0
2014-08-25 15:40:00,47.42,47.42,47.41,47.42,54900.0,35.4106,35.4106,35.4031,35.4106,54900.0
2014-08-25 15:45:00,47.41,47.45,47.41,47.45,117300.0,35.4031,35.433,35.4031,35.433,117300.0
2014-08-25 15:50:00,47.45,47.49,47.41,47.41,373200.0,35.433,35.4628,35.4031,35.4031,373200.0
2014-08-25 15:55:00,47.41,47.44,47.36,47.37,522700.0,35.4031,35.4255,35.3657,35.3732,522700.0
2014-08-26 09:30:00,47.46,47.6,47.33,47.56,91900.0,35.4404,35.545,35.3433,35.5151,91900.0
2014-08-26 09:35:00,47.57,47.58,47.4,47.43,73300.0,35.5226,35.53,35.3956,35.418,73300.0
2014-08-26 09:40:00,47.43,47.46,47.38,47.41,51400.0,35.418,35.4404,35.3807,35.4031,51400.0
2014-08-26 09:45:00,47.41,47.42,47.37,47.41,47600.0,35.4031,35.4106,35.3732,35.4031,47600.0
2014-08-26 09:50:00,47.42,47.42,47.39,47.41,37300.0,35.4106,35.4106,35.3881,35.4031,37300.0
2014-08-26 09:55:00,47.4,47.41,47.39,47.41,31700.0,35.3956,35.4031,35.3881,35.4031,31700.0
2014-08-26 10:00:00,47.41,47.47,47.39,47.41,50800.0,35.4031,35.4479,35.3881,35.4031,50800.0
2014-08-26 10:05:00,47.41,47.41,47.31,47.37,46900.0,35.4031,35.4031,35.3284,35.3732,46900.0
2014-08-26 10:10:00,47.38,47.44,47.38,47.44,28400.0,35.3807,35.4255,35.3807,35.4255,28400.0
2014-08-26 10:15:00,47.44,47.48,47.41,47.43,46800.0,35.4255,35.4554,35.4031,35.418,46800.0
2014-08-26 10:20:00,47.42,47.43,47.37,47.43,27300.0,35.4106,35.418,35.3732,35.418,27300.0
2014-08-26 10:25:00,47.43,47.47,47.43,47.47,27800.0,35.418,35.4479,35.418,35.4479,27800.0
2014-08-26 10:30:00,47.47,47.49,47.45,47.46,36400.0,35.4479,35.4628,35.433,35.4404,36400.0
2014-08-26 10:35:00,47.46,47.48,47.45,47.47,21000.0,35.4404,35.4554,35.433,35.4479,21000.0
2014-08-26 10:40:00,47.47,47.5,47.46,47.48,27600.0,35.4479,35.4703,35.4404,35.4554,27600.0
2014-08-26 10:45:00,47.47,47.54,47.47,47.54,33300.0,35.4479,35.5002,35.4479,35.5002,33300.0
2014-08-26 10:50:00,47.54,47.55,47.51,47.54,52100.0,35.5002,35.5076,35.4778,35.5002,52100.0
2014-08-26 10:55:00,47.55,47.56,47.53,47.55,31900.0,35.5076,35.5151,35.4927,35.5076,31900.0
2014-08-26 11:00:00,47.55,47.56,47.53,47.53,25800.0,35.5076,35.5151,35.4927,35.4927,25800.0
2014-08-26 11:05:00,47.53,47.54,47.52,47.54,31900.0,35.4927,35.5002,35.4852,35.5002,31900.0
2014-08-26 11:10:00,47.54,47.54,47.52,47.54,35500.0,35.5002,35.5002,35.4852,35.5002,35500.0
2014-08-26 11:15:00,47.53,47.56,47.51,47.52,43100.0,35.4927,35.5151,35.4778,35.4852,43100.0
2014-08-26 11:20:00,47.52,47.55,47.5,47.53,41400.0,35.4852,35.5076,35.4703,35.4927,41400.0
2014-08-26 11:25:00,47.53,47.54,47.52,47.53,17800.0,35.4927,35.5002,35.4852,35.4927,17800.0
2014-08-26 11:30:00,47.53,47.53,47.5,47.52,47900.0,35.4927,35.4927,35.4703,35.4852,47900.0
2014-08-26 11:35:00,47.52,47.54,47.5,47.54,31800.0,35.4852,35.5002,35.4703,35.5002,31800.0
2014-08-26 11:40:00,47.53,47.55,47.53,47.53,24900.0,35.4927,35.5076,35.4927,35.4927,24900.0
2014-08-26 11:45:00,47.53,47.6,47.53,47.59,55100.0,35.4927,35.545,35.4927,35.5375,55100.0
2014-08-26 11:50:00,47.6,47.63,47.59,47.63,34500.0,35.545,35.5674,35.5375,35.5674,34500.0
2014-08-26 11:55:00,47.63,47.64,47.59,47.6,56700.0,35.5674,35.5748,35.5375,35.545,56700.0
2014-08-26 12:00:00,47.6,47.62,47.59,47.61,23700.0,35.545,35.5599,35.5375,35.5524,23700.0
2014-08-26 12:05:00,47.62,47.65,47.59,47.59,27700.0,35.5599,35.5823,35.5375,35.5375,27700.0
2014-08-26 12:10:00,47.59,47.6,47.56,47.57,29000.0,35.5375,35.545,35.5151,35.5226,29000.0
2014-08-26 12:15:00,47.56,47.58,47.54,47.54,24700.0,35.5151,35.53,35.5002,35.5002,24700.0
2014-08-26 12:20:00,47.55,47.59,47.53,47.59,19400.0,35.5076,35.5375,35.4927,35.5375,19400.0
2014-08-26 12:25:00,47.59,47.61,47.58,47.59,25900.0,35.5375,35.5524,35.53,35.5375,25900.0
2014-08-26 12:30:00,47.59,47.6,47.55,47.59,25200.0,35.5375,35.545,35.5076,35.5375,25200.0
2014-08-26 12:35:00,47.6,47.61,47.56,47.58,31600.0,35.545,35.5524,35.5151,35.53,31600.0
2014-08-26 12:40:00,47.59,47.59,47.53,47.53,36800.0,35.5375,35.5375,35.4927,35.4927,36800.0
2014-08-26 12:45:00,47.53,47.53,47.49,47.49,45600.0,35.4927,35.4927,35.4628,35.4628,45600.0
2014-08-26 12:50:00,47.49,47.51,47.47,47.5,33900.0,35.4628,35.4778,35.4479,35.4703,33900.0
2014-08-26 12:55:00,47.5,47.52,47.49,47.5,22100.0,35.4703,35.4852,35.4628,35.4703,22100.0
2014-08-26 13:00:00,47.5,47.51,47.49,47.51,9900.0,35.4703,35.4778,35.4628,35.4778,9900.0
2014-08-26 13:05:00,47.5,47.52,47.45,47.45,30900.0,35.4703,35.4852,35.433,35.433,30900.0
2014-08-26 13:10:00,47.45,47.46,47.43,47.43,45700.0,35.433,35.4404,35.418,35.418,45700.0
2014-08-26 13:15:00,47.43,47.44,47.41,47.41,18300.0,35.418,35.4255,35.4031,35.4031,18300.0
2014-08-26 13:20:00,47.41,47.42,47.37,47.41,60000.0,35.4031,35.4106,35.3732,35.4031,60000.0
2014-08-26 13:25:00,47.41,47.41,47.37,47.37,22700.0,35.4031,35.4031,35.3732,35.3732,22700.0
2014-08-26 13:30:00,47.38,47.4,47.38,47.39,24200.0,35.3807,35.3956,35.3807,35.3881,24200.0
2014-08-26 13:35:00,47.4,47.41,47.38,47.39,32700.0,35.3956,35.4031,35.3807,35.3881,32700.0
2014-08-26 13:40:00,47.4,47.41,47.39,47.4,27700.0,35.3956,35.4031,35.3881,35.3956,27700.0
2014-08-26 13:45:00,47.41,47.44,47.4,47.43,45100.0,35.4031,35.4255,35.3956,35.418,45100.0
2014-08-26 13:50:00,47.43,47.44,47.42,47.44,30000.0,35.418,35.4255,35.4106,35.4255,30000.0
2014-08-26 13:55:00,47.42,47.48,47.42,47.47,26300.0,35.4106,35.4554,35.4106,35.4479,26300.0
2014-08-26 14:00:00,47.48,47.51,47.47,47.5,34700.0,35.4554,35.4778,35.4479,35.4703,34700.0
2014-08-26 14:05:00,47.5,47.51,47.5,47.5,11000.0,35.4703,35.4778,35.4703,35.4703,11000.0
2014-08-26 14:10:00,47.51,47.51,47.48,47.49,32700.0,35.4778,35.4778,35.4554,35.4628,32700.0
2014-08-26 14:15:00,47.48,47.54,47.48,47.54,62200.0,35.4554,35.5002,35.4554,35.5002,62200.0
2014-08-26 14:20:00,47.54,47.56,47.51,47.54,79700.0,35.5002,35.5151,35.4778,35.5002,79700.0
2014-08-26 14:25:00,47.55,47.55,47.54,47.55,15700.0,35.5076,35.5076,35.5002,35.5076,15700.0
2014-08-26 14:30:00,47.54,47.55,47.52,47.53,51400.0,35.5002,35.5076,35.4852,35.4927,51400.0
2014-08-26 14:35:00,47.53,47.55,47.53,47.54,44400.0,35.4927,35.5076,35.4927,35.5002,44400.0
2014-08-26 14:40:00,47.55,47.57,47.54,47.57,34100.0,35.5076,35.5226,35.5002,35.5226,34100.0
2014-08-26 14:45:00,47.56,47.6,47.56,47.59,33500.0,35.5151,35.545,35.5151,35.5375,33500.0
2014-08-26 14:50:00,47.59,47.6,47.59,47.6,11300.0,35.5375,35.545,35.5375,35.545,11300.0
2014-08-26 14:55:00,47.59,47.6,47.59,47.59,11400.0,35.5375,35.545,35.5375,35.5375,11400.0
2014-08-26 15:00:00,47.59,47.6,47.54,47.55,54200.0,35.5375,35.545,35.5002,35.5076,54200.0
2014-08-26 15:05:00,47.54,47.55,47.54,47.55,22500.0,35.5002,35.5076,35.5002,35.5076,22500.0
2014-08-26 15:10:00,47.54,47.56,47.52,47.55,44700.0,35.5002,35.5151,35.4852,35.5076,44700.0
2014-08-26 15:15:00,47.55,47.57,47.55,47.55,27200.0,35.5076,35.5226,35.5076,35.5076,27200.0
2014-08-26 15:20:00,47.55,47.6,47.55,47.59,50700.0,35.5076,35.545,35.5076,35.5375,50700.0
2014-08-26 15:25:00,47.59,47.6,47.57,47.59,72600.0,35.5375,35.545,35.5226,35.5375,72600.0
2014-08-26 15:30:00,47.6,47.61,47.55,47.55,39400.0,35.545,35.5524,35.5076,35.5076,39400.0
2014-08-26 15:35:00,47.56,47.56,47.52,47.52,72900.0,35.5151,35.5151,35.4852,35.4852,72900.0
2014-08-26 15:40:00,47.53,47.55,47.5,47.55,91000.0,35.4927,35.5076,35.4703,35.5076,91000.0
2014-08-26 15:45:00,47.55,47.55,47.5,47.5,76400.0,35.5076,35.5076,35.4703,35.4703,76400.0
2014-08-26 15:50:00,47.51,47.53,47.49,47.49,153700.0,35.4778,35.4927,35.4628,35.4628,153700.0
2014-08-26 15:55:00,47.49,47.51,47.45,47.48,250900.0,35.4628,35.4778,35.433,35.4554,250900.0
2014-08-27 09:30:00,47.62,47.62,47.4,47.45,64100.0,35.5599,35.5599,35.3956,35.433,64100.0
2014-08-27 09:35:00,47.43,47.46,47.34,47.41,46800.0,35.418,35.4404,35.3508,35.4031,46800.0
2014-08-27 09:40:00,47.41,47.49,47.39,47.46,30600.0,35.4031,35.4628,35.3881,35.4404,30600.0
2014-08-27 09:45:00,47.45,47.47,47.37,47.4,49400.0,35.433,35.4479,35.3732,35.3956,49400.0
2014-08-27 09:50:00,47.4,47.41,47.36,47.36,32500.0,35.3956,35.4031,35.3657,35.3657,32500.0
2014-08-27 09:55:00,47.36,47.36,47.24,47.29,39300.0,35.3657,35.3657,35.2761,35.3135,39300.0
2014-08-27 10:00:00,47.29,47.38,47.29,47.35,31800.0,35.3135,35.3807,35.3135,35.3583,31800.0
2014-08-27 10:05:00,47.34,47.37,47.27,47.28,15600.0,35.3508,35.3732,35.2985,35.306,15600.0
2014-08-27 10:10:00,47.29,47.33,47.27,47.31,53200.0,35.3135,35.3433,35.2985,35.3284,53200.0
2014-08-27 10:15:00,47.31,47.35,47.23,47.34,230900.0,35.3284,35.3583,35.2687,35.3508,230900.0
2014-08-27 10:20:00,47.34,47.34,47.27,47.31,126600.0,35.3508,35.3508,35.2985,35.3284,126600.0
2014-08-27 10:25:00,47.32,47.33,47.29,47.29,24900.0,35.3359,35.3433,35.3135,35.3135,24900.0
2014-08-27 10:30:00,47.29,47.33,47.29,47.33,41800.0,35.3135,35.3433,35.3135,35.3433,41800.0
2014-08-27 10:35:00,47.32,47.37,47.32,47.35,85800.0,35.3359,35.3732,35.3359,35.3583,85800.0
2014-08-27 10:40:00,47.35,47.46,47.35,47.45,130700.0,35.3583,35.4404,35.3583,35.433,130700.0
2014-08-27 10:45:00,47.44,47.48,47.44,47.46,44600.0,35.4255,35.4554,35.4255,35.4404,44600.0
2014-08-27 10:50:00,47.46,47.54,47.45,47.54,53700.0,35.4404,35.5002,35.433,35.5002,53700.0
2014-08-27 10:55:00,47.54,47.62,47.53,47.62,47800.0,35.5002,35.5599,35.4927,35.5599,47800.0
2014-08-27 11:00:00,47.61,47.68,47.61,47.64,80900.0,35.5524,35.6047,35.5524,35.5748,80900.0
2014-08-27 11:05:00,47.64,47.65,47.57,47.61,45400.0,35.5748,35.5823,35.5226,35.5524,45400.0
2014-08-27 11:10:00,47.61,47.65,47.61,47.65,42500.0,35.5524,35.5823,35.5524,35.5823,42500.0
2014-08-27 11:15:00,47.65,47.7,47.64,47.7,28200.0,35.5823,35.6196,35.5748,35.6196,28200.0
2014-08-27 11:20:00,47.7,47.7,47.66,47.67,52300.0,35.6196,35.6196,35.5898,35.5972,52300.0
2014-08-27 11:25:00,47.66,47.67,47.63,47.64,56800.0,35.5898,35.5972,35.5674,35.5748,56800.0
2014-08-27 11:30:00,47.64,47.69,47.63,47.69,19300.0,35.5748,35.6122,35.5674,35.6122,19300.0
2014-08-27 11:35:00,47.69,47.71,47.66,47.66,54900.0,35.6122,35.6271,35.5898,35.5898,54900.0
2014-08-27 11:40:00,47.66,47.67,47.62,47.62,46500.0,35.5898,35.5972,35.5599,35.5599,46500.0
2014-08-27 11:45:00,47.63,47.64,47.6,47.6,50900.0,35.5674,35.5748,35.545,35.545,50900.0
2014-08-27 11:50:00,47.6,47.6,47.58,47.58,18200.0,35.545,35.545,35.53,35.53,18200.0
2014-08-27 11:55:00,47.59,47.59,47.56,47.57,23100.0,35.5375,35.5375,35.5151,35.5226,23100.0
2014-08-27 12:00:00,47.57,47.57,47.54,47.54,18300.0,35.5226,35.5226,35.5002,35.5002,18300.0
2014-08-27 12:05:00,47.53,47.54,47.46,47.46,26600.0,35.4927,35.5002,35.4404,35.4404,26600.0
2014-08-27 12:10:00,47.46,47.49,47.46,47.49,42200.0,35.4404,35.4628,35.4404,35.4628,42200.0
2014-08-27 12:15:00,47.49,47.5,47.48,47.5,25300.0,35.4628,35.4703,35.4554,35.4703,25300.0
2014-08-27 12:20:00,47.51,47.51,47.5,47.51,34400.0,35.4778,35.4778,35.4703,35.4778,34400.0
2014-08-27 12:25:00,47.51,47.53,47.5,47.53,30400.0,35.4778,35.4927,35.4703,35.4927,30400.0
2014-08-27 12:30:00,47.53,47.54,47.49,47.49,48800.0,35.4927,35.5002,35.4628,35.4628,48800.0
2014-08-27 12:35:00,47.49,47.52,47.49,47.51,21100.0,35.4628,35.4852,35.4628,35.4778,21100.0
2014-08-27 12:40:00,47.51,47.56,47.5,47.56,12200.0,35.4778,35.5151,35.4703,35.5151,12200.0
2014-08-27 12:45:00,47.56,47.58,47.55,47.58,51500.0,35.5151,35.53,35.5076,35.53,51500.0
2014-08-27 12:50:00,47.58,47.59,47.57,47.59,7300.0,35.53,35.5375,35.5226,35.5375,7300.0
2014-08-27 12:55:00,47.59,47.6,47.57,47.58,10000.0,35.5375,35.545,35.5226,35.53,10000.0
2014-08-27 13:00:00,47.58,47.58,47.57,47.57,3900.0,35.53,35.53,35.5226,35.5226,3900.0
2014-08-27 13:05:00,47.58,47.58,47.55,47.56,34500.0,35.53,35.53,35.5076,35.5151,34500.0
2014-08-27 13:10:00,47.55,47.57,47.55,47.56,8300.0,35.5076,35.5226,35.5076,35.5151,8300.0
2014-08-27 13:15:00,47.56,47.57,47.55,47.55,17400.0,35.5151,35.5226,35.5076,35.5076,17400.0
2014-08-27 13:20:00,47.55,47.58,47.54,47.58,21800.0,35.5076,35.53,35.5002,35.53,21800.0
2014-08-27 13:25:00,47.58,47.58,47.57,47.57,6600.0,35.53,35.53,35.5226,35.5226,6600.0
2014-08-27 13:30:00,47.58,47.58,47.57,47.57,4600.0,35.53,35.53,35.5226,35.5226,4600.0
2014-08-27 13:35:00,47.58,47.59,47.57,47.59,9700.0,35.53,35.5375,35.5226,35.5375,9700.0
2014-08-27 13:40:00,47.59,47.59,47.56,47.57,8700.0,35.5375,35.5375,35.5151,35.5226,8700.0
2014-08-27 13:45:00,47.57,47.59,47.57,47.57,33100.0,35.5226,35.5375,35.5226,35.5226,33100.0
2014-08-27 13:50:00,47.57,47.59,47.57,47.58,11800.0,35.5226,35.5375,35.5226,35.53,11800.0
2014-08-27 13:55:00,47.58,47.6,47.58,47.6,8800.0,35.53,35.545,35.53,35.545,8800.0
2014-08-27 14:00:00,47.6,47.6,47.58,47.58,25400.0,35.545,35.545,35.53,35.53,25400.0
2014-08-27 14:05:00,47.59,47.62,47.58,47.62,21600.0,35.5375,35.5599,35.53,35.5599,21600.0
2014-08-27 14:10:00,47.62,47.65,47.62,47.65,14000.0,35.5599,35.5823,35.5599,35.5823,14000.0
2014-08-27 14:15:00,47.64,47.68,47.64,47.68,32700.0,35.5748,35.6047,35.5748,35.6047,32700.0
2014-08-27 14:20:00,47.67,47.68,47.64,47.65,11900.0,35.5972,35.6047,35.5748,35.5823,11900.0
2014-08-27 14:25:00,47.65,47.67,47.64,47.67,14700.0,35.5823,35.5972,35.5748,35.5972,14700.0
2014-08-27 14:30:00,47.67,47.67,47.65,47.66,19100.0,35.5972,35.5972,35.5823,35.5898,19100.0
2014-08-27 14:35:00,47.66,47.66,47.62,47.62,29000.0,35.5898,35.5898,35.5599,35.5599,29000.0
2014-08-27 14:40:00,47.62,47.63,47.58,47.6,22100.0,35.5599,35.5674,35.53,35.545,22100.0
2014-08-27 14:45:00,47.6,47.61,47.59,47.61,13800.0,35.545,35.5524,35.5375,35.5524,13800.0
2014-08-27 14:50:00,47.61,47.61,47.6,47.61,6900.0,35.5524,35.5524,35.545,35.5524,6900.0
2014-08-27 14:55:00,47.61,47.61,47.57,47.57,48100.0,35.5524,35.5524,35.5226,35.5226,48100.0
2014-08-27 15:00:00,47.57,47.58,47.53,47.54,60200.0,35.5226,35.53,35.4927,35.5002,60200.0
2014-08-27 15:05:00,47.54,47.57,47.54,47.55,40300.0,35.5002,35.5226,35.5002,35.5076,40300.0
2014-08-27 15:10:00,47.56,47.59,47.55,47.59,41800.0,35.5151,35.5375,35.5076,35.5375,41800.0
2014-08-27 15:15:00,47.59,47.61,47.56,47.6,57700.0,35.5375,35.5524,35.5151,35.545,57700.0
2014-08-27 15:20:00,47.61,47.61,47.6,47.61,20900.0,35.5524,35.5524,35.545,35.5524,20900.0
2014-08-27 15:25:00,47.61,47.64,47.59,47.63,62900.0,35.5524,35.5748,35.5375,35.5674,62900.0
2014-08-27 15:30:00,47.63,47.66,47.61,47.65,129800.0,35.5674,35.5898,35.5524,35.5823,129800.0
2014-08-27 15:35:00,47.65,47.71,47.65,47.7,88500.0,35.5823,35.6271,35.5823,35.6196,88500.0
2014-08-27 15:40:00,47.71,47.72,47.7,47.7,104400.0,35.6271,35.6346,35.6196,35.6196,104400.0
2014-08-27 15:45:00,47.71,47.71,47.7,47.71,50300.0,35.6271,35.6271,35.6196,35.6271,50300.0
2014-08-27 15:50:00,47.71,47.84,47.71,47.76,407200.0,35.6271,35.7242,35.6271,35.6644,407200.0
2014-08-27 15:55:00,47.76,47.82,47.76,47.78,504700.0,35.6644,35.7092,35.6644,35.6794,504700.0
2014-08-28 09:30:00,47.61,47.69,47.49,47.51,137900.0,35.5524,35.6122,35.4628,35.4778,137900.0
2014-08-28 09:35:00,47.51,47.64,47.51,47.64,66600.0,35.4778,35.5748,35.4778,35.5748,66600.0
2014-08-28 09:40:00,47.63,47.68,47.62,47.63,43000.0,35.5674,35.6047,35.5599,35.5674,43000.0
2014-08-28 09:45:00,47.62,47.69,47.61,47.65,43700.0,35.5599,35.6122,35.5524,35.5823,43700.0
2014-08-28 09:50:00,47.64,47.73,47.64,47.72,34100.0,35.5748,35.642,35.5748,35.6346,34100.0
2014-08-28 09:55:00,47.72,47.73,47.67,47.7,33300.0,35.6346,35.642,35.5972,35.6196,33300.0
2014-08-28 10:00:00,47.7,47.7,47.64,47.64,26600.0,35.6196,35.6196,35.5748,35.5748,26600.0
2014-08-28 10:05:00,47.64,47.72,47.62,47.68,32800.0,35.5748,35.6346,35.5599,35.6047,32800.0
2014-08-28 10:10:00,47.68,47.69,47.61,47.62,31000.0,35.6047,35.6122,35.5524,35.5599,31000.0
2014-08-28 10:15:00,47.62,47.65,47.62,47.65,43900.0,35.5599,35.5823,35.5599,35.5823,43900.0
2014-08-28 10:20:00,47.65,47.71,47.65,47.7,40400.0,35.5823,35.6271,35.5823,35.6196,40400.0
2014-08-28 10:25:00,47.7,47.71,47.66,47.68,18900.0,35.6196,35.6271,35.5898,35.6047,18900.0
2014-08-28 10:30:00,47.68,47.71,47.66,47.71,23800.0,35.6047,35.6271,35.5898,35.6271,23800.0
2014-08-28 10:35:00,47.71,47.77,47.71,47.73,30100.0,35.6271,35.6719,35.6271,35.642,30100.0
2014-08-28 10:40:00,47.72,47.76,47.72,47.76,28200.0,35.6346,35.6644,35.6346,35.6644,28200.0
2014-08-28 10:45:00,47.76,47.82,47.75,47.79,30000.0,35.6644,35.7092,35.657,35.6868,30000.0
2014-08-28 10:50:00,47.78,47.82,47.78,47.8,23900.0,35.6794,35.7092,35.6794,35.6943,23900.0
2014-08-28 10:55:00,47.81,47.85,47.8,47.81,65900.0,35.7018,35.7317,35.6943,35.7018,65900.0
2014-08-28 11:00:00,47.81,47.82,47.77,47.81,44200.0,35.7018,35.7092,35.6719,35.7018,44200.0
2014-08-28 11:05:00,47.82,47.82,47.78,47.78,32100.0,35.7092,35.7092,35.6794,35.6794,32100.0
2014-08-28 11:10:00,47.78,47.82,47.78,47.78,15900.0,35.6794,35.7092,35.6794,35.6794,15900.0
2014-08-28 11:15:00,47.78,47.82,47.78,47.82,28200.0,35.6794,35.7092,35.6794,35.7092,28200.0
2014-08-28 11:20:00,47.82,47.82,47.79,47.81,173400.0,35.7092,35.7092,35.6868,35.7018,173400.0
2014-08-28 11:25:00,47.82,47.83,47.79,47.83,20700.0,35.7092,35.7167,35.6868,35.7167,20700.0
2014-08-28 11:30:00,47.83,47.87,47.81,47.84,54300.0,35.7167,35.7466,35.7018,35.7242,54300.0
2014-08-28 11:35:00,47.84,47.88,47.84,47.87,16800.0,35.7242,35.7541,35.7242,35.7466,16800.0
2014-08-28 11:40:00,47.88,47.88,47.85,47.85,13800.0,35.7541,35.7541,35.7317,35.7317,13800.0
2014-08-28 11:45:00,47.85,47.88,47.85,47.87,18000.0,35.7317,35.7541,35.7317,35.7466,18000.0
2014-08-28 11:50:00,47.88,47.89,47.87,47.89,15800.0,35.7541,35.7615,35.7466,35.7615,15800.0
2014-08-28 11:55:00,47.89,47.96,47.88,47.94,58500.0,35.7615,35.8138,35.7541,35.7989,58500.0
2014-08-28 12:00:00,47.94,47.95,47.92,47.93,30100.0,35.7989,35.8063,35.7839,35.7914,30100.0
2014-08-28 12:05:00,47.92,47.96,47.92,47.95,40800.0,35.7839,35.8138,35.7839,35.8063,40800.0
2014-08-28 12:10:00,47.95,47.96,47.94,47.95,29100.0,35.8063,35.8138,35.7989,35.8063,29100.0
2014-08-28 12:15:00,47.94,48.0,47.94,47.98,28100.0,35.7989,35.8437,35.7989,35.8287,28100.0
2014-08-28 12:20:00,47.99,47.99,47.97,47.98,16400.0,35.8362,35.8362,35.8213,35.8287,16400.0
2014-08-28 12:25:00,47.98,48.07,47.97,48.07,60900.0,35.8287,35.8959,35.8213,35.8959,60900.0
2014-08-28 12:30:00,48.06,48.12,48.06,48.11,77900.0,35.8885,35.9333,35.8885,35.9258,77900.0
2014-08-28 12:35:00,48.1,48.12,48.09,48.11,56500.0,35.9183,35.9333,35.9109,35.9258,56500.0
2014-08-28 12:40:00,48.11,48.16,48.09,48.12,82400.0,35.9258,35.9631,35.9109,35.9333,82400.0
2014-08-28 12:45:00,48.12,48.13,48.11,48.12,14600.0,35.9333,35.9407,35.9258,35.9333,14600.0
2014-08-28 12:50:00,48.11,48.12,48.05,48.05,10200.0,35.9258,35.9333,35.881,35.881,10200.0
2014-08-28 12:55:00,48.05,48.05,48.02,48.05,13700.0,35.881,35.881,35.8586,35.881,13700.0
2014-08-28 13:00:00,48.04,48.06,48.0,48.0,11900.0,35.8735,35.8885,35.8437,35.8437,11900.0
2014-08-28 13:05:00,48.01,48.05,47.99,48.05,25500.0,35.8511,35.881,35.8362,35.881,25500.0
2014-08-28 13:10:00,48.05,48.07,48.04,48.05,23200.0,35.881,35.8959,35.8735,35.881,23200.0
2014-08-28 13:15:00,48.04,48.04,47.99,48.02,15400.0,35.8735,35.8735,35.8362,35.8586,15400.0
2014-08-28 13:20:00,48.02,48.04,48.01,48.03,20100.0,35.8586,35.8735,35.8511,35.8661,20100.0
2014-08-28 13:25:00,48.03,48.03,48.0,48.0,16600.0,35.8661,35.8661,35.8437,35.8437,16600.0
2014-08-28 13:30:00,48.0,48.01,47.98,47.98,5600.0,35.8437,35.8511,35.8287,35.8287,5600.0
2014-08-28 13:35:00,47.98,48.02,47.97,48.01,18800.0,35.8287,35.8586,35.8213,35.8511,18800.0
2014-08-28 13:40:00,48.02,48.04,48.0,48.02,17200.0,35.8586,35.8735,35.8437,35.8586,17200.0
2014-08-28 13:45:00,48.03,48.05,48.02,48.05,8500.0,35.8661,35.881,35.8586,35.881,8500.0
2014-08-28 13:50:00,48.05,48.05,48.02,48.03,10200.0,35.881,35.881,35.8586,35.8661,10200.0
2014-08-28 13:55:00,48.03,48.04,48.0,48.04,25300.0,35.8661,35.8735,35.8437,35.8735,25300.0
2014-08-28 14:00:00,48.04,48.06,48.03,48.04,17100.0,35.8735,35.8885,35.8661,35.8735,17100.0
2014-08-28 14:05:00,48.04,48.04,48.02,48.03,13700.0,35.8735,35.8735,35.8586,35.8661,13700.0
2014-08-28 14:10:00,48.03,48.04,48.01,48.04,15600.0,35.8661,35.8735,35.8511,35.8735,15600.0
2014-08-28 14:15:00,48.04,48.04,48.01,48.03,27000.0,35.8735,35.8735,35.8511,35.8661,27000.0
2014-08-28 14:20:00,48.04,48.04,48.0,48.01,21700.0,35.8735,35.8735,35.8437,35.8511,21700.0
2014-08-28 14:25:00,48.02,48.05,48.01,48.05,23300.0,35.8586,35.881,35.8511,35.881,23300.0
2014-08-28 14:30:00,48.04,48.07,48.04,48.05,20900.0,35.8735,35.8959,35.8735,35.881,20900.0
2014-08-28 14:35:00,48.05,48.08,48.04,48.07,24800.0,35.881,35.9034,35.8735,35.8959,24800.0
2014-08-28 14:40:00,48.07,48.09,48.06,48.07,27000.0,35.8959,35.9109,35.8885,35.8959,27000.0
2014-08-28 14:45:00,48.07,48.07,48.05,48.05,18500.0,35.8959,35.8959,35.881,35.881,18500.0
2014-08-28 14:50:00,48.05,48.07,48.05,48.06,20100.0,35.881,35.8959,35.881,35.8885,20100.0
2014-08-28 14:55:00,48.07,48.07,48.04,48.05,24800.0,35.8959,35.8959,35.8735,35.881,24800.0
2014-08-28 15:00:00,48.04,48.07,48.04,48.05,48100.0,35.8735,35.8959,35.8735,35.881,48100.0
2014-08-28 15:05:00,48.06,48.08,48.05,48.05,40000.0,35.8885,35.9034,35.881,35.881,40000.0
2014-08-28 15:10:00,48.06,48.06,48.02,48.03,43800.0,35.8885,35.8885,35.8586,35.8661,43800.0
2014-08-28 15:15:00,48.02,48.06,48.02,48.05,36300.0,35.8586,35.8885,35.8586,35.881,36300.0
2014-08-28 15:20:00,48.05,48.07,48.04,48.06,34400.0,35.881,35.8959,35.8735,35.8885,34400.0
2014-08-28 15:25:00,48.05,48.06,48.05,48.05,32300.0,35.881,35.8885,35.881,35.881,32300.0
2014-08-28 15:30:00,48.05,48.06,48.05,48.05,28200.0,35.881,35.8885,35.881,35.881,28200.0
2014-08-28 15:35:00,48.05,48.06,48.05,48.05,23700.0,35.881,35.8885,35.881,35.881,23700.0
2014-08-28 15:40:00,48.05,48.07,48.05,48.07,55200.0,35.881,35.8959,35.881,35.8959,55200.0
2014-08-28 15:45:00,48.07,48.07,48.06,48.06,51000.0,35.8959,35.8959,35.8885,35.8885,51000.0
2014-08-28 15:50:00,48.06,48.07,48.01,48.01,126000.0,35.8885,35.8959,35.8511,35.8511,126000.0
2014-08-28 15:55:00,48.01,48.04,48.0,48.02,274300.0,35.8511,35.8735,35.8437,35.8586,274300.0
2014-08-29 09:30:00,48.23,48.34,48.11,48.27,139600.0,36.0154,36.0976,35.9258,36.0453,139600.0
2014-08-29 09:35:00,48.26,48.33,48.24,48.27,46900.0,36.0378,36.0901,36.0229,36.0453,46900.0
2014-08-29 09:40:00,48.28,48.34,48.23,48.27,59000.0,36.0528,36.0976,36.0154,36.0453,59000.0
2014-08-29 09:45:00,48.26,48.3,48.24,48.26,55100.0,36.0378,36.0677,36.0229,36.0378,55100.0
2014-08-29 09:50:00,48.26,48.26,48.16,48.21,30800.0,36.0378,36.0378,35.9631,36.0005,30800.0
2014-08-29 09:55:00,48.2,48.22,48.15,48.18,36100.0,35.993,36.0079,35.9557,35.9781,36100.0
2014-08-29 10:00:00,48.17,48.2,48.14,48.14,41800.0,35.9706,35.993,35.9482,35.9482,41800.0
2014-08-29 10:05:00,48.13,48.17,48.09,48.09,49800.0,35.9407,35.9706,35.9109,35.9109,49800.0
2014-08-29 10:10:00,48.09,48.1,47.99,48.03,103300.0,35.9109,35.9183,35.8362,35.8661,103300.0
2014-08-29 10:15:00,48.02,48.05,47.99,48.02,24900.0,35.8586,35.881,35.8362,35.8586,24900.0
2014-08-29 10:20:00,48.01,48.06,48.01,48.01,52200.0,35.8511,35.8885,35.8511,35.8511,52200.0
2014-08-29 10:25:00,48.02,48.04,47.95,47.97,19300.0,35.8586,35.8735,35.8063,35.8213,19300.0
2014-08-29 10:30:00,47.96,48.01,47.94,48.0,23200.0,35.8138,35.8511,35.7989,35.8437,23200.0
2014-08-29 10:35:00,47.99,48.0,47.96,47.97,22100.0,35.8362,35.8437,35.8138,35.8213,22100.0
2014-08-29 10:40:00,47.97,48.02,47.97,48.02,37400.0,35.8213,35.8586,35.8213,35.8586,37400.0
2014-08-29 10:45:00,48.02,48.03,47.99,48.01,15700.0,35.8586,35.8661,35.8362,35.8511,15700.0
2014-08-29 10:50:00,48.01,48.03,47.97,47.97,29700.0,35.8511,35.8661,35.8213,35.8213,29700.0
2014-08-29 10:55:00,47.96,48.0,47.96,47.97,58400.0,35.8138,35.8437,35.8138,35.8213,58400.0
2014-08-29 11:00:00,47.98,47.99,47.96,47.98,16600.0,35.8287,35.8362,35.8138,35.8287,16600.0
2014-08-29 11:05:00,47.98,47.99,47.92,47.93,20200.0,35.8287,35.8362,35.7839,35.7914,20200.0
2014-08-29 11:10:00,47.93,47.95,47.89,47.94,56300.0,35.7914,35.8063,35.7615,35.7989,56300.0
2014-08-29 11:15:00,47.93,47.94,47.93,47.93,9900.0,35.7914,35.7989,35.7914,35.7914,9900.0
2014-08-29 11:20:00,47.93,47.97,47.93,47.96,18200.0,35.7914,35.8213,35.7914,35.8138,18200.0
2014-08-29 11:25:00,47.96,48.0,47.95,47.97,17600.0,35.8138,35.8437,35.8063,35.8213,17600.0
2014-08-29 11:30:00,47.97,48.01,47.97,48.0,23100.0,35.8213,35.8511,35.8213,35.8437,23100.0
2014-08-29 11:35:00,48.0,48.03,48.0,48.01,22700.0,35.8437,35.8661,35.8437,35.8511,22700.0
2014-08-29 11:40:00,48.0,48.02,47.99,47.99,22700.0,35.8437,35.8586,35.8362,35.8362,22700.0
2014-08-29 11:45:00,48.0,48.0,47.98,47.98,28500.0,35.8437,35.8437,35.8287,35.8287,28500.0
2014-08-29 11:50:00,47.99,48.0,47.96,47.97,30500.0,35.8362,35.8437,35.8138,35.8213,30500.0
2014-08-29 11:55:00,47.97,47.98,47.96,47.96,13100.0,35.8213,35.8287,35.8138,35.8138,13100.0
2014-08-29 12:00:00,47.97,47.99,47.95,47.96,19000.0,35.8213,35.8362,35.8063,35.8138,19000.0
2014-08-29 12:05:00,47.95,47.96,47.95,47.95,6100.0,35.8063,35.8138,35.8063,35.8063,6100.0
2014-08-29 12:10:00,47.96,47.98,47.95,47.96,44100.0,35.8138,35.8287,35.8063,35.8138,44100.0
2014-08-29 12:15:00,47.95,47.97,47.95,47.96,11800.0,35.8063,35.8213,35.8063,35.8138,11800.0
2014-08-29 12:20:00,47.96,47.98,47.96,47.98,5000.0,35.8138,35.8287,35.8138,35.8287,5000.0
2014-08-29 12:25:00,47.98,47.99,47.96,47.98,17200.0,35.8287,35.8362,35.8138,35.8287,17200.0
2014-08-29 12:30:00,47.98,48.01,47.98,47.98,19700.0,35.8287,35.8511,35.8287,35.8287,19700.0
2014-08-29 12:35:00,47.98,48.01,47.98,48.01,20600.0,35.8287,35.8511,35.8287,35.8511,20600.0
2014-08-29 12:40:00,48.01,48.01,48.0,48.01,5100.0,35.8511,35.8511,35.8437,35.8511,5100.0
2014-08-29 12:45:00,48.0,48.05,48.0,48.05,25900.0,35.8437,35.881,35.8437,35.881,25900.0
2014-08-29 12:50:00,48.05,48.1,48.04,48.1,16500.0,35.881,35.9183,35.8735,35.9183,16500.0
2014-08-29 12:55:00,48.09,48.1,48.08,48.1,25700.0,35.9109,35.9183,35.9034,35.9183,25700.0
2014-08-29 13:00:00,48.1,48.14,48.09,48.13,16200.0,35.9183,35.9482,35.9109,35.9407,16200.0
2014-08-29 13:05:00,48.13,48.17,48.13,48.17,19100.0,35.9407,35.9706,35.9407,35.9706,19100.0
2014-08-29 13:10:00,48.17,48.19,48.16,48.19,21000.0,35.9706,35.9855,35.9631,35.9855,21000.0
2014-08-29 13:15:00,48.19,48.19,48.18,48.19,12600.0,35.9855,35.9855,35.9781,35.9855,12600.0
2014-08-29 13:20:00,48.19,48.19,48.12,48.12,26600.0,35.9855,35.9855,35.9333,35.9333,26600.0
2014-08-29 13:25:00,48.12,48.15,48.09,48.14,22600.0,35.9333,35.9557,35.9109,35.9482,22600.0
2014-08-29 13:30:00,48.14,48.14,48.12,48.13,10900.0,35.9482,35.9482,35.9333,35.9407,10900.0
2014-08-29 13:35:00,48.12,48.16,48.12,48.16,13000.0,35.9333,35.9631,35.9333,35.9631,13000.0
2014-08-29 13:40:00,48.16,48.19,48.16,48.16,30200.0,35.9631,35.9855,35.9631,35.9631,30200.0
2014-08-29 13:45:00,48.16,48.2,48.16,48.2,11300.0,35.9631,35.993,35.9631,35.993,11300.0
2014-08-29 13:50:00,48.2,48.21,48.17,48.18,18500.0,35.993,36.0005,35.9706,35.9781,18500.0
2014-08-29 13:55:00,48.17,48.18,48.17,48.18,8400.0,35.9706,35.9781,35.9706,35.9781,8400.0
2014-08-29 14:00:00,48.18,48.25,48.18,48.25,23800.0,35.9781,36.0303,35.9781,36.0303,23800.0
2014-08-29 14:05:00,48.25,48.25,48.24,48.25,16100.0,36.0303,36.0303,36.0229,36.0303,16100.0
2014-08-29 14:10:00,48.25,48.27,48.25,48.26,28500.0,36.0303,36.0453,36.0303,36.0378,28500.0
2014-08-29 14:15:00,48.25,48.28,48.23,48.23,31200.0,36.0303,36.0528,36.0154,36.0154,31200.0
2014-08-29 14:20:00,48.23,48.25,48.22,48.23,18500.0,36.0154,36.0303,36.0079,36.0154,18500.0
2014-08-29 14:25:00,48.24,48.25,48.23,48.24,14800.0,36.0229,36.0303,36.0154,36.0229,14800.0
2014-08-29 14:30:00,48.24,48.25,48.23,48.24,11900.0,36.0229,36.0303,36.0154,36.0229,11900.0
2014-08-29 14:35:00,48.25,48.25,48.24,48.24,11600.0,36.0303,36.0303,36.0229,36.0229,11600.0
2014-08-29 14:40:00,48.25,48.25,48.2,48.21,17600.0,36.0303,36.0303,35.993,36.0005,17600.0
2014-08-29 14:45:00,48.21,48.23,48.19,48.19,42200.0,36.0005,36.0154,35.9855,35.9855,42200.0
2014-08-29 14:50:00,48.18,48.19,48.16,48.18,23900.0,35.9781,35.9855,35.9631,35.9781,23900.0
2014-08-29 14:55:00,48.18,48.19,48.18,48.19,12600.0,35.9781,35.9855,35.9781,35.9855,12600.0
2014-08-29 15:00:00,48.19,48.22,48.18,48.22,40200.0,35.9855,36.0079,35.9781,36.0079,40200.0
2014-08-29 15:05:00,48.21,48.22,48.17,48.18,43100.0,36.0005,36.0079,35.9706,35.9781,43100.0
2014-08-29 15:10:00,48.18,48.23,48.16,48.2,86600.0,35.9781,36.0154,35.9631,35.993,86600.0
2014-08-29 15:15:00,48.21,48.21,48.18,48.18,31100.0,36.0005,36.0005,35.9781,35.9781,31100.0
2014-08-29 15:20:00,48.18,48.18,48.15,48.16,48100.0,35.9781,35.9781,35.9557,35.9631,48100.0
2014-08-29 15:25:00,48.16,48.17,48.13,48.14,47400.0,35.9631,35.9706,35.9407,35.9482,47400.0
2014-08-29 15:30:00,48.14,48.14,48.12,48.14,35800.0,35.9482,35.9482,35.9333,35.9482,35800.0
2014-08-29 15:35:00,48.14,48.15,48.14,48.14,24600.0,35.9482,35.9557,35.9482,35.9482,24600.0
2014-08-29 15:40:00,48.15,48.15,48.14,48.15,19600.0,35.9557,35.9557,35.9482,35.9557,19600.0
2014-08-29 15:45:00,48.15,48.17,48.14,48.16,44000.0,35.9557,35.9706,35.9482,35.9631,44000.0
2014-08-29 15:50:00,48.17,48.19,48.16,48.16,103100.0,35.9706,35.9855,35.9631,35.9631,103100.0
2014-08-29 15:55:00,48.17,48.19,48.16,48.17,253100.0,35.9706,35.9855,35.9631,35.9706,253100.0
2014-09-02 09:30:00,48.43,48.43,48.08,48.14,90900.0,36.1648,36.1648,35.9034,35.9482,90900.0
2014-09-02 09:35:00,48.14,48.31,48.14,48.23,77300.0,35.9482,36.0752,35.9482,36.0154,77300.0
2014-09-02 09:40:00,48.22,48.26,48.16,48.17,43800.0,36.0079,36.0378,35.9631,35.9706,43800.0
2014-09-02 09:45:00,48.16,48.24,48.11,48.18,44100.0,35.9631,36.0229,35.9258,35.9781,44100.0
2014-09-02 09:50:00,48.19,48.23,48.12,48.14,46200.0,35.9855,36.0154,35.9333,35.9482,46200.0
2014-09-02 09:55:00,48.13,48.13,48.05,48.07,39000.0,35.9407,35.9407,35.881,35.8959,39000.0
2014-09-02 10:00:00,48.06,48.11,48.01,48.04,160100.0,35.8885,35.9258,35.8511,35.8735,160100.0
2014-09-02 10:05:00,48.05,48.09,48.04,48.06,43200.0,35.881,35.9109,35.8735,35.8885,43200.0
2014-09-02 10:10:00,48.06,48.12,48.04,48.09,29300.0,35.8885,35.9333,35.8735,35.9109,29300.0
2014-09-02 10:15:00,48.1,48.12,48.07,48.07,33100.0,35.9183,35.9333,35.8959,35.8959,33100.0
2014-09-02 10:20:00,48.08,48.1,48.06,48.1,25900.0,35.9034,35.9183,35.8885,35.9183,25900.0
2014-09-02 10:25:00,48.1,48.11,48.06,48.08,24900.0,35.9183,35.9258,35.8885,35.9034,24900.0
2014-09-02 10:30:00,48.09,48.1,48.07,48.08,22300.0,35.9109,35.9183,35.8959,35.9034,22300.0
2014-09-02 10:35:00,48.08,48.08,48.06,48.07,30800.0,35.9034,35.9034,35.8885,35.8959,30800.0
2014-09-02 10:40:00,48.06,48.13,48.06,48.12,27400.0,35.8885,35.9407,35.8885,35.9333,27400.0
2014-09-02 10:45:00,48.12,48.13,48.08,48.08,14400.0,35.9333,35.9407,35.9034,35.9034,14400.0
2014-09-02 10:50:00,48.08,48.09,48.06,48.07,39300.0,35.9034,35.9109,35.8885,35.8959,39300.0
2014-09-02 10:55:00,48.06,48.1,48.06,48.09,13000.0,35.8885,35.9183,35.8885,35.9109,13000.0
2014-09-02 11:00:00,48.1,48.11,48.05,48.05,22500.0,35.9183,35.9258,35.881,35.881,22500.0
2014-09-02 11:05:00,48.05,48.06,48.04,48.05,30300.0,35.881,35.8885,35.8735,35.881,30300.0
2014-09-02 11:10:00,48.05,48.1,48.05,48.05,15400.0,35.881,35.9183,35.881,35.881,15400.0
2014-09-02 11:15:00,48.06,48.07,48.03,48.03,26500.0,35.8885,35.8959,35.8661,35.8661,26500.0
2014-09-02 11:20:00,48.04,48.06,48.02,48.05,29600.0,35.8735,35.8885,35.8586,35.881,29600.0
2014-09-02 11:25:00,48.04,48.05,48.02,48.03,23200.0,35.8735,35.881,35.8586,35.8661,23200.0
2014-09-02 11:30:00,48.04,48.05,48.01,48.02,37000.0,35.8735,35.881,35.8511,35.8586,37000.0
2014-09-02 11:35:00,48.01,48.02,47.99,48.0,36100.0,35.8511,35.8586,35.8362,35.8437,36100.0
2014-09-02 11:40:00,47.99,48.0,47.96,48.0,24100.0,35.8362,35.8437,35.8138,35.8437,24100.0
2014-09-02 11:45:00,47.99,47.99,47.89,47.9,54300.0,35.8362,35.8362,35.7615,35.769,54300.0
2014-09-02 11:50:00,47.89,47.9,47.87,47.87,18000.0,35.7615,35.769,35.7466,35.7466,18000.0
2014-09-02 11:55:00,47.86,47.89,47.84,47.87,28300.0,35.7391,35.7615,35.7242,35.7466,28300.0
2014-09-02 12:00:00,47.87,47.87,47.83,47.84,46800.0,35.7466,35.7466,35.7167,35.7242,46800.0
2014-09-02 12:05:00,47.84,47.85,47.82,47.83,26100.0,35.7242,35.7317,35.7092,35.7167,26100.0
2014-09-02 12:10:00,47.83,47.84,47.82,47.82,35400.0,35.7167,35.7242,35.7092,35.7092,35400.0
2014-09-02 12:15:00,47.82,47.82,47.79,47.8,32700.0,35.7092,35.7092,35.6868,35.6943,32700.0
2014-09-02 12:20:00,47.81,47.81,47.75,47.79,67500.0,35.7018,35.7018,35.657,35.6868,67500.0
2014-09-02 12:25:00,47.8,47.81,47.79,47.79,11500.0,35.6943,35.7018,35.6868,35.6868,11500.0
2014-09-02 12:30:00,47.8,47.8,47.73,47.74,58500.0,35.6943,35.6943,35.642,35.6495,58500.0
2014-09-02 12:35:00,47.74,47.75,47.7,47.71,33100.0,35.6495,35.657,35.6196,35.6271,33100.0
2014-09-02 12:40:00,47.72,47.76,47.71,47.71,31600.0,35.6346,35.6644,35.6271,35.6271,31600.0
2014-09-02 12:45:00,47.71,47.75,47.7,47.74,25700.0,35.6271,35.657,35.6196,35.6495,25700.0
2014-09-02 12:50:00,47.73,47.73,47.7,47.7,11600.0,35.642,35.642,35.6196,35.6196,11600.0
2014-09-02 12:55:00,47.71,47.73,47.69,47.69,26700.0,35.6271,35.642,35.6122,35.6122,26700.0
2014-09-02 13:00:00,47.7,47.72,47.67,47.7,26200.0,35.6196,35.6346,35.5972,35.6196,26200.0
2014-09-02 13:05:00,47.69,47.73,47.68,47.71,15100.0,35.6122,35.642,35.6047,35.6271,15100.0
2014-09-02 13:10:00,47.7,47.73,47.69,47.73,21300.0,35.6196,35.642,35.6122,35.642,21300.0
2014-09-02 13:15:00,47.72,47.73,47.68,47.68,8800.0,35.6346,35.642,35.6047,35.6047,8800.0
2014-09-02 13:20:00,47.68,47.7,47.67,47.68,17400.0,35.6047,35.6196,35.5972,35.6047,17400.0
2014-09-02 13:25:00,47.67,47.68,47.65,47.66,15900.0,35.5972,35.6047,35.5823,35.5898,15900.0
2014-09-02 13:30:00,47.67,47.68,47.66,47.67,13600.0,35.5972,35.6047,35.5898,35.5972,13600.0
2014-09-02 13:35:00,47.68,47.7,47.66,47.7,15900.0,35.6047,35.6196,35.5898,35.6196,15900.0
2014-09-02 13:40:00,47.7,47.71,47.68,47.7,17000.0,35.6196,35.6271,35.6047,35.6196,17000.0
2014-09-02 13:45:00,47.71,47.73,47.7,47.72,9700.0,35.6271,35.642,35.6196,35.6346,9700.0
2014-09-02 13:50:00,47.73,47.76,47.71,47.76,52800.0,35.642,35.6644,35.6271,35.6644,52800.0
2014-09-02 13:55:00,47.75,47.77,47.71,47.75,38800.0,35.657,35.6719,35.6271,35.657,38800.0
2014-09-02 14:00:00,47.74,47.78,47.74,47.78,7600.0,35.6495,35.6794,35.6495,35.6794,7600.0
2014-09-02 14:05:00,47.78,47.8,47.77,47.79,15600.0,35.6794,35.6943,35.6719,35.6868,15600.0
2014-09-02 14:10:00,47.79,47.8,47.78,47.79,7700.0,35.6868,35.6943,35.6794,35.6868,7700.0
2014-09-02 14:15:00,47.78,47.8,47.78,47.79,8900.0,35.6794,35.6943,35.6794,35.6868,8900.0
2014-09-02 14:20:00,47.78,47.8,47.77,47.77,14000.0,35.6794,35.6943,35.6719,35.6719,14000.0
2014-09-02 14:25:00,47.78,47.79,47.77,47.79,9600.0,35.6794,35.6868,35.6719,35.6868,9600.0
2014-09-02 14:30:00,47.79,47.79,47.77,47.77,20700.0,35.6868,35.6868,35.6719,35.6719,20700.0
2014-09-02 14:35:00,47.77,47.78,47.75,47.77,13100.0,35.6719,35.6794,35.657,35.6719,13100.0
2014-09-02 14:40:00,47.77,47.77,47.76,47.77,8200.0,35.6719,35.6719,35.6644,35.6719,8200.0
2014-09-02 14:45:00,47.76,47.77,47.75,47.75,18700.0,35.6644,35.6719,35.657,35.657,18700.0
2014-09-02 14:50:00,47.76,47.8,47.75,47.8,22500.0,35.6644,35.6943,35.657,35.6943,22500.0
2014-09-02 14:55:00,47.8,47.83,47.8,47.82,30900.0,35.6943,35.7167,35.6943,35.7092,30900.0
2014-09-02 15:00:00,47.83,47.84,47.82,47.83,12800.0,35.7167,35.7242,35.7092,35.7167,12800.0
2014-09-02 15:05:00,47.84,47.84,47.82,47.83,26800.0,35.7242,35.7242,35.7092,35.7167,26800.0
2014-09-02 15:10:00,47.83,47.85,47.82,47.85,21700.0,35.7167,35.7317,35.7092,35.7317,21700.0
2014-09-02 15:15:00,47.84,47.86,47.84,47.86,12400.0,35.7242,35.7391,35.7242,35.7391,12400.0
2014-09-02 15:20:00,47.86,47.86,47.82,47.82,38300.0,35.7391,35.7391,35.7092,35.7092,38300.0
2014-09-02 15:25:00,47.82,47.83,47.81,47.81,25400.0,35.7092,35.7167,35.7018,35.7018,25400.0
2014-09-02 15:30:00,47.81,47.83,47.8,47.82,55400.0,35.7018,35.7167,35.6943,35.7092,55400.0
2014-09-02 15:35:00,47.82,47.84,47.81,47.84,58600.0,35.7092,35.7242,35.7018,35.7242,58600.0
2014-09-02 15:40:00,47.84,47.88,47.84,47.88,17300.0,35.7242,35.7541,35.7242,35.7541,17300.0
2014-09-02 15:45:00,47.88,47.88,47.86,47.87,50500.0,35.7541,35.7541,35.7391,35.7466,50500.0
2014-09-02 15:50:00,47.87,47.92,47.87,47.91,184600.0,35.7466,35.7839,35.7466,35.7765,184600.0
2014-09-02 15:55:00,47.91,47.92,47.89,47.91,161100.0,35.7765,35.7839,35.7615,35.7765,161100.0
2014-09-03 09:30:00,48.31,48.31,47.91,47.98,51000.0,36.0752,36.0752,35.7765,35.8287,51000.0
2014-09-03 09:35:00,48.01,48.11,47.98,48.01,20200.0,35.8511,35.9258,35.8287,35.8511,20200.0
2014-09-03 09:40:00,48.01,48.14,47.98,48.12,57500.0,35.8511,35.9482,35.8287,35.9333,57500.0
2014-09-03 09:45:00,48.12,48.22,48.12,48.15,37800.0,35.9333,36.0079,35.9333,35.9557,37800.0
2014-09-03 09:50:00,48.16,48.19,48.15,48.17,13400.0,35.9631,35.9855,35.9557,35.9706,13400.0
2014-09-03 09:55:00,48.16,48.29,48.15,48.29,36700.0,35.9631,36.0602,35.9557,36.0602,36700.0
2014-09-03 10:00:00,48.28,48.29,48.19,48.23,30100.0,36.0528,36.0602,35.9855,36.0154,30100.0
2014-09-03 10:05:00,48.22,48.24,48.18,48.18,22700.0,36.0079,36.0229,35.9781,35.9781,22700.0
2014-09-03 10:10:00,48.17,48.25,48.16,48.23,55100.0,35.9706,36.0303,35.9631,36.0154,55100.0
2014-09-03 10:15:00,48.23,48.27,48.22,48.23,55800.0,36.0154,36.0453,36.0079,36.0154,55800.0
2014-09-03 10:20:00,48.24,48.25,48.21,48.24,40900.0,36.0229,36.0303,36.0005,36.0229,40900.0
2014-09-03 10:25:00,48.24,48.26,48.22,48.26,55300.0,36.0229,36.0378,36.0079,36.0378,55300.0
2014-09-03 10:30:00,48.25,48.3,48.21,48.28,114800.0,36.0303,36.0677,36.0005,36.0528,114800.0
2014-09-03 10:35:00,48.29,48.31,48.27,48.29,46900.0,36.0602,36.0752,36.0453,36.0602,46900.0
2014-09-03 10:40:00,48.29,48.3,48.26,48.27,32700.0,36.0602,36.0677,36.0378,36.0453,32700.0
2014-09-03 10:45:00,48.26,48.26,48.24,48.24,26000.0,36.0378,36.0378,36.0229,36.0229,26000.0
2014-09-03 10:50:00,48.24,48.27,48.24,48.26,29000.0,36.0229,36.0453,36.0229,36.0378,29000.0
2014-09-03 10:55:00,48.26,48.28,48.25,48.26,26100.0,36.0378,36.0528,36.0303,36.0378,26100.0
2014-09-03 11:00:00,48.26,48.27,48.24,48.25,23900.0,36.0378,36.0453,36.0229,36.0303,23900.0
2014-09-03 11:05:00,48.24,48.26,48.24,48.26,21300.0,36.0229,36.0378,36.0229,36.0378,21300.0
2014-09-03 11:10:00,48.26,48.28,48.25,48.27,32900.0,36.0378,36.0528,36.0303,36.0453,32900.0
2014-09-03 11:15:00,48.26,48.31,48.25,48.31,42600.0,36.0378,36.0752,36.0303,36.0752,42600.0
2014-09-03 11:20:00,48.31,48.31,48.26,48.28,29200.0,36.0752,36.0752,36.0378,36.0528,29200.0
2014-09-03 11:25:00,48.28,48.28,48.25,48.25,43400.0,36.0528,36.0528,36.0303,36.0303,43400.0
2014-09-03 11:30:00,48.26,48.29,48.25,48.26,42900.0,36.0378,36.0602,36.0303,36.0378,42900.0
2014-09-03 11:35:00,48.26,48.28,48.25,48.27,36600.0,36.0378,36.0528,36.0303,36.0453,36600.0
2014-09-03 11:40:00,48.26,48.27,48.25,48.27,47100.0,36.0378,36.0453,36.0303,36.0453,47100.0
2014-09-03 11:45:00,48.26,48.27,48.25,48.27,35800.0,36.0378,36.0453,36.0303,36.0453,35800.0
2014-09-03 11:50:00,48.27,48.3,48.26,48.29,36800.0,36.0453,36.0677,36.0378,36.0602,36800.0
2014-09-03 11:55:00,48.3,48.3,48.27,48.29,58200.0,36.0677,36.0677,36.0453,36.0602,58200.0
2014-09-03 12:00:00,48.29,48.3,48.25,48.26,35500.0,36.0602,36.0677,36.0303,36.0378,35500.0
2014-09-03 12:05:00,48.26,48.27,48.26,48.27,10200.0,36.0378,36.0453,36.0378,36.0453,10200.0
2014-09-03 12:10:00,48.28,48.29,48.27,48.29,7300.0,36.0528,36.0602,36.0453,36.0602,7300.0
2014-09-03 12:15:00,48.29,48.3,48.26,48.28,20000.0,36.0602,36.0677,36.0378,36.0528,20000.0
2014-09-03 12:20:00,48.28,48.29,48.25,48.26,22200.0,36.0528,36.0602,36.0303,36.0378,22200.0
2014-09-03 12:25:00,48.26,48.29,48.26,48.27,23100.0,36.0378,36.0602,36.0378,36.0453,23100.0
2014-09-03 12:30:00,48.27,48.27,48.25,48.26,23400.0,36.0453,36.0453,36.0303,36.0378,23400.0
2014-09-03 12:35:00,48.26,48.29,48.25,48.28,11700.0,36.0378,36.0602,36.0303,36.0528,11700.0
2014-09-03 12:40:00,48.29,48.29,48.26,48.26,11300.0,36.0602,36.0602,36.0378,36.0378,11300.0
2014-09-03 12:45:00,48.26,48.27,48.25,48.25,15800.0,36.0378,36.0453,36.0303,36.0303,15800.0
2014-09-03 12:50:00,48.26,48.26,48.22,48.25,151100.0,36.0378,36.0378,36.0079,36.0303,151100.0
2014-09-03 12:55:00,48.25,48.27,48.24,48.25,61200.0,36.0303,36.0453,36.0229,36.0303,61200.0
2014-09-03 13:00:00,48.26,48.26,48.25,48.26,18800.0,36.0378,36.0378,36.0303,36.0378,18800.0
2014-09-03 13:05:00,48.26,48.27,48.25,48.26,13500.0,36.0378,36.0453,36.0303,36.0378,13500.0
2014-09-03 13:10:00,48.26,48.28,48.25,48.28,23600.0,36.0378,36.0528,36.0303,36.0528,23600.0
2014-09-03 13:15:00,48.28,48.28,48.25,48.26,21300.0,36.0528,36.0528,36.0303,36.0378,21300.0
2014-09-03 13:20:00,48.26,48.27,48.25,48.26,7200.0,36.0378,36.0453,36.0303,36.0378,7200.0
2014-09-03 13:25:00,48.27,48.27,48.24,48.26,16100.0,36.0453,36.0453,36.0229,36.0378,16100.0
2014-09-03 13:30:00,48.27,48.28,48.27,48.27,12300.0,36.0453,36.0528,36.0453,36.0453,12300.0
2014-09-03 13:35:00,48.27,48.28,48.25,48.26,22400.0,36.0453,36.0528,36.0303,36.0378,22400.0
2014-09-03 13:40:00,48.26,48.27,48.25,48.25,13200.0,36.0378,36.0453,36.0303,36.0303,13200.0
2014-09-03 13:45:00,48.25,48.27,48.25,48.25,16100.0,36.0303,36.0453,36.0303,36.0303,16100.0
2014-09-03 13:50:00,48.26,48.27,48.24,48.25,63400.0,36.0378,36.0453,36.0229,36.0303,63400.0
2014-09-03 13:55:00,48.26,48.26,48.25,48.26,7700.0,36.0378,36.0378,36.0303,36.0378,7700.0
2014-09-03 14:00:00,48.27,48.27,48.26,48.26,4800.0,36.0453,36.0453,36.0378,36.0378,4800.0
2014-09-03 14:05:00,48.26,48.31,48.26,48.31,35800.0,36.0378,36.0752,36.0378,36.0752,35800.0
2014-09-03 14:10:00,48.3,48.31,48.27,48.27,22700.0,36.0677,36.0752,36.0453,36.0453,22700.0
2014-09-03 14:15:00,48.27,48.27,48.25,48.25,11600.0,36.0453,36.0453,36.0303,36.0303,11600.0
2014-09-03 14:20:00,48.25,48.27,48.25,48.26,43500.0,36.0303,36.0453,36.0303,36.0378,43500.0
2014-09-03 14:25:00,48.26,48.27,48.25,48.26,38000.0,36.0378,36.0453,36.0303,36.0378,38000.0
2014-09-03 14:30:00,48.26,48.28,48.25,48.25,21300.0,36.0378,36.0528,36.0303,36.0303,21300.0
2014-09-03 14:35:00,48.26,48.27,48.25,48.26,16100.0,36.0378,36.0453,36.0303,36.0378,16100.0
2014-09-03 14:40:00,48.25,48.27,48.25,48.27,17300.0,36.0303,36.0453,36.0303,36.0453,17300.0
2014-09-03 14:45:00,48.26,48.28,48.25,48.25,23100.0,36.0378,36.0528,36.0303,36.0303,23100.0
2014-09-03 14:50:00,48.26,48.27,48.24,48.27,47500.0,36.0378,36.0453,36.0229,36.0453,47500.0
2014-09-03 14:55:00,48.27,48.27,48.24,48.25,36800.0,36.0453,36.0453,36.0229,36.0303,36800.0
2014-09-03 15:00:00,48.26,48.27,48.25,48.27,50700.0,36.0378,36.0453,36.0303,36.0453,50700.0
2014-09-03 15:05:00,48.27,48.28,48.23,48.27,64500.0,36.0453,36.0528,36.0154,36.0453,64500.0
2014-09-03 15:10:00,48.28,48.28,48.25,48.26,33100.0,36.0528,36.0528,36.0303,36.0378,33100.0
2014-09-03 15:15:00,48.26,48.32,48.26,48.32,43200.0,36.0378,36.0826,36.0378,36.0826,43200.0
2014-09-03 15:20:00,48.31,48.31,48.26,48.27,42300.0,36.0752,36.0752,36.0378,36.0453,42300.0
2014-09-03 15:25:00,48.28,48.29,48.27,48.28,16200.0,36.0528,36.0602,36.0453,36.0528,16200.0
2014-09-03 15:30:00,48.27,48.29,48.26,48.29,35800.0,36.0453,36.0602,36.0378,36.0602,35800.0
2014-09-03 15:35:00,48.29,48.29,48.28,48.28,22000.0,36.0602,36.0602,36.0528,36.0528,22000.0
2014-09-03 15:40:00,48.28,48.29,48.27,48.27,38000.0,36.0528,36.0602,36.0453,36.0453,38000.0
2014-09-03 15:45:00,48.27,48.3,48.27,48.3,99800.0,36.0453,36.0677,36.0453,36.0677,99800.0
2014-09-03 15:50:00,48.31,48.34,48.3,48.3,121300.0,36.0752,36.0976,36.0677,36.0677,121300.0
2014-09-03 15:55:00,48.3,48.37,48.3,48.35,317500.0,36.0677,36.12,36.0677,36.105,317500.0
2014-09-04 09:30:00,48.5,48.5,48.21,48.41,136400.0,36.217,36.217,36.0005,36.1498,136400.0
2014-09-04 09:35:00,48.41,48.56,48.39,48.39,108300.0,36.1498,36.2618,36.1349,36.1349,108300.0
2014-09-04 09:40:00,48.4,48.42,48.31,48.37,49500.0,36.1424,36.1573,36.0752,36.12,49500.0
2014-09-04 09:45:00,48.38,48.44,48.36,48.43,27400.0,36.1274,36.1722,36.1125,36.1648,27400.0
2014-09-04 09:50:00,48.43,48.53,48.42,48.52,78400.0,36.1648,36.2394,36.1573,36.232,78400.0
2014-09-04 09:55:00,48.52,48.54,48.48,48.48,46900.0,36.232,36.2469,36.2021,36.2021,46900.0
2014-09-04 10:00:00,48.48,48.51,48.46,48.48,37400.0,36.2021,36.2245,36.1872,36.2021,37400.0
2014-09-04 10:05:00,48.48,48.52,48.48,48.52,22200.0,36.2021,36.232,36.2021,36.232,22200.0
2014-09-04 10:10:00,48.53,48.55,48.49,48.5,32900.0,36.2394,36.2544,36.2096,36.217,32900.0
2014-09-04 10:15:00,48.5,48.52,48.48,48.5,30600.0,36.217,36.232,36.2021,36.217,30600.0
2014-09-04 10:20:00,48.49,48.53,48.48,48.52,23600.0,36.2096,36.2394,36.2021,36.232,23600.0
2014-09-04 10:25:00,48.52,48.54,48.51,48.54,28600.0,36.232,36.2469,36.2245,36.2469,28600.0
2014-09-04 10:30:00,48.53,48.56,48.51,48.51,30000.0,36.2394,36.2618,36.2245,36.2245,30000.0
2014-09-04 10:35:00,48.51,48.52,48.46,48.48,79800.0,36.2245,36.232,36.1872,36.2021,79800.0
2014-09-04 10:40:00,48.47,48.48,48.43,48.44,21100.0,36.1946,36.2021,36.1648,36.1722,21100.0
2014-09-04 10:45:00,48.44,48.45,48.4,48.43,25700.0,36.1722,36.1797,36.1424,36.1648,25700.0
2014-09-04 10:50:00,48.43,48.46,48.42,48.46,15400.0,36.1648,36.1872,36.1573,36.1872,15400.0
2014-09-04 10:55:00,48.46,48.46,48.41,48.42,48000.0,36.1872,36.1872,36.1498,36.1573,48000.0
2014-09-04 11:00:00,48.41,48.45,48.41,48.43,26300.0,36.1498,36.1797,36.1498,36.1648,26300.0
2014-09-04 11:05:00,48.44,48.47,48.43,48.45,25300.0,36.1722,36.1946,36.1648,36.1797,25300.0
2014-09-04 11:10:00,48.46,48.46,48.4,48.4,26900.0,36.1872,36.1872,36.1424,36.1424,26900.0
2014-09-04 11:15:00,48.41,48.42,48.38,48.4,22700.0,36.1498,36.1573,36.1274,36.1424,22700.0
2014-09-04 11:20:00,48.4,48.43,48.36,48.36,37500.0,36.1424,36.1648,36.1125,36.1125,37500.0
2014-09-04 11:25:00,48.36,48.37,48.3,48.3,14600.0,36.1125,36.12,36.0677,36.0677,14600.0
2014-09-04 11:30:00,48.3,48.35,48.28,48.33,21400.0,36.0677,36.105,36.0528,36.0901,21400.0
2014-09-04 11:35:00,48.32,48.34,48.31,48.33,7000.0,36.0826,36.0976,36.0752,36.0901,7000.0
2014-09-04 11:40:00,48.33,48.33,48.32,48.33,6000.0,36.0901,36.0901,36.0826,36.0901,6000.0
2014-09-04 11:45:00,48.32,48.33,48.3,48.31,18400.0,36.0826,36.0901,36.0677,36.0752,18400.0
2014-09-04 11:50:00,48.32,48.34,48.32,48.34,16400.0,36.0826,36.0976,36.0826,36.0976,16400.0
2014-09-04 11:55:00,48.34,48.35,48.31,48.33,18300.0,36.0976,36.105,36.0752,36.0901,18300.0
2014-09-04 12:00:00,48.33,48.36,48.33,48.36,13600.0,36.0901,36.1125,36.0901,36.1125,13600.0
2014-09-04 12:05:00,48.36,48.37,48.33,48.37,26300.0,36.1125,36.12,36.0901,36.12,26300.0
2014-09-04 12:10:00,48.37,48.37,48.35,48.36,12300.0,36.12,36.12,36.105,36.1125,12300.0
2014-09-04 12:15:00,48.36,48.37,48.35,48.36,6700.0,36.1125,36.12,36.105,36.1125,6700.0
2014-09-04 12:20:00,48.35,48.35,48.33,48.34,14800.0,36.105,36.105,36.0901,36.0976,14800.0
2014-09-04 12:25:00,48.34,48.34,48.3,48.34,16200.0,36.0976,36.0976,36.0677,36.0976,16200.0
2014-09-04 12:30:00,48.33,48.35,48.32,48.35,12500.0,36.0901,36.105,36.0826,36.105,12500.0
2014-09-04 12:35:00,48.34,48.38,48.34,48.36,11600.0,36.0976,36.1274,36.0976,36.1125,11600.0
2014-09-04 12:40:00,48.37,48.39,48.36,48.37,48300.0,36.12,36.1349,36.1125,36.12,48300.0
2014-09-04 12:45:00,48.37,48.38,48.34,48.34,9100.0,36.12,36.1274,36.0976,36.0976,9100.0
2014-09-04 12:50:00,48.34,48.36,48.34,48.34,8400.0,36.0976,36.1125,36.0976,36.0976,8400.0
2014-09-04 12:55:00,48.34,48.35,48.31,48.31,9700.0,36.0976,36.105,36.0752,36.0752,9700.0
2014-09-04 13:00:00,48.32,48.35,48.3,48.35,16100.0,36.0826,36.105,36.0677,36.105,16100.0
2014-09-04 13:05:00,48.34,48.37,48.34,48.37,10100.0,36.0976,36.12,36.0976,36.12,10100.0
2014-09-04 13:10:00,48.36,48.37,48.34,48.34,11600.0,36.1125,36.12,36.0976,36.0976,11600.0
2014-09-04 13:15:00,48.34,48.36,48.33,48.34,14700.0,36.0976,36.1125,36.0901,36.0976,14700.0
2014-09-04 13:20:00,48.33,48.36,48.33,48.35,19200.0,36.0901,36.1125,36.0901,36.105,19200.0
2014-09-04 13:25:00,48.36,48.36,48.34,48.34,10500.0,36.1125,36.1125,36.0976,36.0976,10500.0
2014-09-04 13:30:00,48.33,48.36,48.33,48.34,15600.0,36.0901,36.1125,36.0901,36.0976,15600.0
2014-09-04 13:35:00,48.33,48.36,48.33,48.35,6500.0,36.0901,36.1125,36.0901,36.105,6500.0
2014-09-04 13:40:00,48.35,48.37,48.35,48.37,7000.0,36.105,36.12,36.105,36.12,7000.0
2014-09-04 13:45:00,48.36,48.37,48.34,48.34,11000.0,36.1125,36.12,36.0976,36.0976,11000.0
2014-09-04 13:50:00,48.35,48.35,48.32,48.32,16900.0,36.105,36.105,36.0826,36.0826,16900.0
2014-09-04 13:55:00,48.33,48.34,48.32,48.34,6000.0,36.0901,36.0976,36.0826,36.0976,6000.0
2014-09-04 14:00:00,48.34,48.37,48.33,48.37,23100.0,36.0976,36.12,36.0901,36.12,23100.0
2014-09-04 14:05:00,48.37,48.38,48.34,48.34,17900.0,36.12,36.1274,36.0976,36.0976,17900.0
2014-09-04 14:10:00,48.34,48.36,48.34,48.36,20100.0,36.0976,36.1125,36.0976,36.1125,20100.0
2014-09-04 14:15:00,48.36,48.36,48.32,48.34,37200.0,36.1125,36.1125,36.0826,36.0976,37200.0
2014-09-04 14:20:00,48.33,48.34,48.33,48.33,31300.0,36.0901,36.0976,36.0901,36.0901,31300.0
2014-09-04 14:25:00,48.34,48.34,48.32,48.33,58300.0,36.0976,36.0976,36.0826,36.0901,58300.0
2014-09-04 14:30:00,48.33,48.33,48.27,48.27,20900.0,36.0901,36.0901,36.0453,36.0453,20900.0
2014-09-04 14:35:00,48.27,48.28,48.24,48.24,22800.0,36.0453,36.0528,36.0229,36.0229,22800.0
2014-09-04 14:40:00,48.25,48.26,48.24,48.26,28600.0,36.0303,36.0378,36.0229,36.0378,28600.0
2014-09-04 14:45:00,48.26,48.26,48.22,48.24,23700.0,36.0378,36.0378,36.0079,36.0229,23700.0
2014-09-04 14:50:00,48.23,48.26,48.22,48.25,33000.0,36.0154,36.0378,36.0079,36.0303,33000.0
2014-09-04 14:55:00,48.25,48.27,48.23,48.25,76700.0,36.0303,36.0453,36.0154,36.0303,76700.0
2014-09-04 15:00:00,48.26,48.28,48.23,48.26,51300.0,36.0378,36.0528,36.0154,36.0378,51300.0
2014-09-04 15:05:00,48.26,48.26,48.22,48.25,140500.0,36.0378,36.0378,36.0079,36.0303,140500.0
2014-09-04 15:10:00,48.25,48.27,48.23,48.23,62700.0,36.0303,36.0453,36.0154,36.0154,62700.0
2014-09-04 15:15:00,48.24,48.26,48.17,48.19,49000.0,36.0229,36.0378,35.9706,35.9855,49000.0
2014-09-04 15:20:00,48.19,48.23,48.16,48.21,30000.0,35.9855,36.0154,35.9631,36.0005,30000.0
2014-09-04 15:25:00,48.21,48.25,48.2,48.24,32300.0,36.0005,36.0303,35.993,36.0229,32300.0
2014-09-04 15:30:00,48.25,48.25,48.19,48.21,42200.0,36.0303,36.0303,35.9855,36.0005,42200.0
2014-09-04 15:35:00,48.21,48.24,48.2,48.23,35900.0,36.0005,36.0229,35.993,36.0154,35900.0
2014-09-04 15:40:00,48.22,48.25,48.2,48.23,32000.0,36.0079,36.0303,35.993,36.0154,32000.0
2014-09-04 15:45:00,48.23,48.26,48.23,48.26,40600.0,36.0154,36.0378,36.0154,36.0378,40600.0
2014-09-04 15:50:00,48.26,48.26,48.24,48.25,63300.0,36.0378,36.0378,36.0229,36.0303,63300.0
2014-09-04 15:55:00,48.26,48.26,48.25,48.25,78900.0,36.0378,36.0378,36.0303,36.0303,78900.0
2014-09-05 09:30:00,48.31,48.45,48.22,48.38,94900.0,36.0752,36.1797,36.0079,36.1274,94900.0
2014-09-05 09:35:00,48.39,48.4,48.27,48.34,47300.0,36.1349,36.1424,36.0453,36.0976,47300.0
2014-09-05 09:40:00,48.34,48.45,48.31,48.44,67200.0,36.0976,36.1797,36.0752,36.1722,67200.0
2014-09-05 09:45:00,48.44,48.51,48.43,48.47,35800.0,36.1722,36.2245,36.1648,36.1946,35800.0
2014-09-05 09:50:00,48.46,48.47,48.4,48.41,19900.0,36.1872,36.1946,36.1424,36.1498,19900.0
2014-09-05 09:55:00,48.41,48.42,48.39,48.41,33200.0,36.1498,36.1573,36.1349,36.1498,33200.0
2014-09-05 10:00:00,48.41,48.44,48.36,48.37,29600.0,36.1498,36.1722,36.1125,36.12,29600.0
2014-09-05 10:05:00,48.38,48.41,48.34,48.39,21100.0,36.1274,36.1498,36.0976,36.1349,21100.0
2014-09-05 10:10:00,48.39,48.41,48.33,48.38,18700.0,36.1349,36.1498,36.0901,36.1274,18700.0
2014-09-05 10:15:00,48.36,48.38,48.31,48.31,17600.0,36.1125,36.1274,36.0752,36.0752,17600.0
2014-09-05 10:20:00,48.32,48.36,48.32,48.34,22700.0,36.0826,36.1125,36.0826,36.0976,22700.0
2014-09-05 10:25:00,48.33,48.36,48.3,48.34,32000.0,36.0901,36.1125,36.0677,36.0976,32000.0
2014-09-05 10:30:00,48.33,48.35,48.3,48.34,17200.0,36.0901,36.105,36.0677,36.0976,17200.0
2014-09-05 10:35:00,48.34,48.38,48.29,48.29,20400.0,36.0976,36.1274,36.0602,36.0602,20400.0
2014-09-05 10:40:00,48.28,48.3,48.26,48.27,22700.0,36.0528,36.0677,36.0378,36.0453,22700.0
2014-09-05 10:45:00,48.27,48.27,48.22,48.22,38100.0,36.0453,36.0453,36.0079,36.0079,38100.0
2014-09-05 10:50:00,48.22,48.34,48.21,48.32,28300.0,36.0079,36.0976,36.0005,36.0826,28300.0
2014-09-05 10:55:00,48.34,48.34,48.25,48.25,13000.0,36.0976,36.0976,36.0303,36.0303,13000.0
2014-09-05 11:00:00,48.26,48.28,48.25,48.28,33800.0,36.0378,36.0528,36.0303,36.0528,33800.0
2014-09-05 11:05:00,48.28,48.34,48.26,48.33,48200.0,36.0528,36.0976,36.0378,36.0901,48200.0
2014-09-05 11:10:00,48.34,48.34,48.3,48.3,16100.0,36.0976,36.0976,36.0677,36.0677,16100.0
2014-09-05 11:15:00,48.29,48.32,48.29,48.3,18800.0,36.0602,36.0826,36.0602,36.0677,18800.0
2014-09-05 11:20:00,48.31,48.38,48.31,48.37,17200.0,36.0752,36.1274,36.0752,36.12,17200.0
2014-09-05 11:25:00,48.38,48.39,48.34,48.38,16700.0,36.1274,36.1349,36.0976,36.1274,16700.0
2014-09-05 11:30:00,48.37,48.39,48.35,48.36,12300.0,36.12,36.1349,36.105,36.1125,12300.0
2014-09-05 11:35:00,48.37,48.38,48.34,48.34,8500.0,36.12,36.1274,36.0976,36.0976,8500.0
2014-09-05 11:40:00,48.34,48.37,48.34,48.36,10300.0,36.0976,36.12,36.0976,36.1125,10300.0
2014-09-05 11:45:00,48.35,48.38,48.34,48.38,8900.0,36.105,36.1274,36.0976,36.1274,8900.0
2014-09-05 11:50:00,48.39,48.42,48.38,48.4,14900.0,36.1349,36.1573,36.1274,36.1424,14900.0
2014-09-05 11:55:00,48.41,48.43,48.38,48.39,24900.0,36.1498,36.1648,36.1274,36.1349,24900.0
2014-09-05 12:00:00,48.4,48.42,48.37,48.38,19400.0,36.1424,36.1573,36.12,36.1274,19400.0
2014-09-05 12:05:00,48.38,48.41,48.37,48.41,12400.0,36.1274,36.1498,36.12,36.1498,12400.0
2014-09-05 12:10:00,48.41,48.42,48.4,48.42,7500.0,36.1498,36.1573,36.1424,36.1573,7500.0
2014-09-05 12:15:00,48.42,48.43,48.4,48.41,15100.0,36.1573,36.1648,36.1424,36.1498,15100.0
2014-09-05 12:20:00,48.42,48.42,48.39,48.41,10900.0,36.1573,36.1573,36.1349,36.1498,10900.0
2014-09-05 12:25:00,48.43,48.44,48.43,48.44,11300.0,36.1648,36.1722,36.1648,36.1722,11300.0
2014-09-05 12:30:00,48.44,48.46,48.44,48.45,15100.0,36.1722,36.1872,36.1722,36.1797,15100.0
2014-09-05 12:35:00,48.45,48.45,48.42,48.45,17700.0,36.1797,36.1797,36.1573,36.1797,17700.0
2014-09-05 12:40:00,48.45,48.47,48.43,48.44,21100.0,36.1797,36.1946,36.1648,36.1722,21100.0
2014-09-05 12:45:00,48.45,48.46,48.44,48.45,17100.0,36.1797,36.1872,36.1722,36.1797,17100.0
2014-09-05 12:50:00,48.46,48.47,48.45,48.47,19200.0,36.1872,36.1946,36.1797,36.1946,19200.0
2014-09-05 12:55:00,48.46,48.48,48.46,48.46,8900.0,36.1872,36.2021,36.1872,36.1872,8900.0
2014-09-05 13:00:00,48.46,48.48,48.46,48.47,32500.0,36.1872,36.2021,36.1872,36.1946,32500.0
2014-09-05 13:05:00,48.48,48.5,48.47,48.48,71600.0,36.2021,36.217,36.1946,36.2021,71600.0
2014-09-05 13:10:00,48.47,48.48,48.46,48.47,16300.0,36.1946,36.2021,36.1872,36.1946,16300.0
2014-09-05 13:15:00,48.46,48.47,48.44,48.46,14500.0,36.1872,36.1946,36.1722,36.1872,14500.0
2014-09-05 13:20:00,48.45,48.46,48.43,48.43,13500.0,36.1797,36.1872,36.1648,36.1648,13500.0
2014-09-05 13:25:00,48.43,48.46,48.43,48.46,22900.0,36.1648,36.1872,36.1648,36.1872,22900.0
2014-09-05 13:30:00,48.46,48.49,48.44,48.48,13700.0,36.1872,36.2096,36.1722,36.2021,13700.0
2014-09-05 13:35:00,48.48,48.48,48.45,48.47,19200.0,36.2021,36.2021,36.1797,36.1946,19200.0
2014-09-05 13:40:00,48.47,48.5,48.46,48.47,20100.0,36.1946,36.217,36.1872,36.1946,20100.0
2014-09-05 13:45:00,48.47,48.48,48.47,48.47,13200.0,36.1946,36.2021,36.1946,36.1946,13200.0
2014-09-05 13:50:00,48.48,48.48,48.43,48.46,17400.0,36.2021,36.2021,36.1648,36.1872,17400.0
2014-09-05 13:55:00,48.46,48.48,48.46,48.48,15200.0,36.1872,36.2021,36.1872,36.2021,15200.0
2014-09-05 14:00:00,48.48,48.54,48.47,48.54,23200.0,36.2021,36.2469,36.1946,36.2469,23200.0
2014-09-05 14:05:00,48.53,48.54,48.51,48.53,10100.0,36.2394,36.2469,36.2245,36.2394,10100.0
2014-09-05 14:10:00,48.53,48.53,48.5,48.51,12000.0,36.2394,36.2394,36.217,36.2245,12000.0
2014-09-05 14:15:00,48.51,48.52,48.49,48.5,37900.0,36.2245,36.232,36.2096,36.217,37900.0
2014-09-05 14:20:00,48.5,48.52,48.5,48.5,9700.0,36.217,36.232,36.217,36.217,9700.0
2014-09-05 14:25:00,48.5,48.51,48.48,48.5,24600.0,36.217,36.2245,36.2021,36.217,24600.0
2014-09-05 14:30:00,48.5,48.5,48.46,48.48,73100.0,36.217,36.217,36.1872,36.2021,73100.0
2014-09-05 14:35:00,48.48,48.52,48.48,48.51,49200.0,36.2021,36.232,36.2021,36.2245,49200.0
2014-09-05 14:40:00,48.5,48.52,48.49,48.52,32600.0,36.217,36.232,36.2096,36.232,32600.0
2014-09-05 14:45:00,48.51,48.53,48.5,48.5,11200.0,36.2245,36.2394,36.217,36.217,11200.0
2014-09-05 14:50:00,48.51,48.52,48.49,48.51,23300.0,36.2245,36.232,36.2096,36.2245,23300.0
2014-09-05 14:55:00,48.5,48.53,48.5,48.52,23100.0,36.217,36.2394,36.217,36.232,23100.0
2014-09-05 15:00:00,48.52,48.53,48.5,48.51,11400.0,36.232,36.2394,36.217,36.2245,11400.0
2014-09-05 15:05:00,48.5,48.53,48.5,48.52,12400.0,36.217,36.2394,36.217,36.232,12400.0
2014-09-05 15:10:00,48.53,48.54,48.52,48.53,14400.0,36.2394,36.2469,36.232,36.2394,14400.0
2014-09-05 15:15:00,48.53,48.55,48.5,48.5,25400.0,36.2394,36.2544,36.217,36.217,25400.0
2014-09-05 15:20:00,48.5,48.51,48.46,48.46,26200.0,36.217,36.2245,36.1872,36.1872,26200.0
2014-09-05 15:25:00,48.47,48.5,48.46,48.48,52100.0,36.1946,36.217,36.1872,36.2021,52100.0
2014-09-05 15:30:00,48.48,48.49,48.48,48.48,18700.0,36.2021,36.2096,36.2021,36.2021,18700.0
2014-09-05 15:35:00,48.48,48.5,48.48,48.5,17000.0,36.2021,36.217,36.2021,36.217,17000.0
2014-09-05 15:40:00,48.49,48.52,48.48,48.52,65400.0,36.2096,36.232,36.2021,36.232,65400.0
2014-09-05 15:45:00,48.51,48.52,48.49,48.51,47700.0,36.2245,36.232,36.2096,36.2245,47700.0
2014-09-05 15:50:00,48.51,48.59,48.51,48.55,191000.0,36.2245,36.2842,36.2245,36.2544,191000.0
2014-09-05 15:55:00,48.55,48.59,48.54,48.57,217100.0,36.2544,36.2842,36.2469,36.2693,217100.0
2014-09-08 09:30:00,48.39,48.5,48.37,48.42,58500.0,36.1349,36.217,36.12,36.1573,58500.0
2014-09-08 09:35:00,48.43,48.54,48.43,48.54,24500.0,36.1648,36.2469,36.1648,36.2469,24500.0
2014-09-08 09:40:00,48.56,48.63,48.52,48.61,45500.0,36.2618,36.3141,36.232,36.2992,45500.0
2014-09-08 09:45:00,48.61,48.63,48.54,48.59,22400.0,36.2992,36.3141,36.2469,36.2842,22400.0
2014-09-08 09:50:00,48.59,48.68,48.59,48.66,49900.0,36.2842,36.3514,36.2842,36.3365,49900.0
2014-09-08 09:55:00,48.68,48.72,48.67,48.72,44200.0,36.3514,36.3813,36.344,36.3813,44200.0
2014-09-08 10:00:00,48.72,48.77,48.72,48.76,38400.0,36.3813,36.4187,36.3813,36.4112,38400.0
2014-09-08 10:05:00,48.76,48.77,48.64,48.64,26500.0,36.4112,36.4187,36.3216,36.3216,26500.0
2014-09-08 10:10:00,48.65,48.67,48.56,48.57,80300.0,36.329,36.344,36.2618,36.2693,80300.0
2014-09-08 10:15:00,48.57,48.58,48.51,48.52,33500.0,36.2693,36.2768,36.2245,36.232,33500.0
2014-09-08 10:20:00,48.51,48.57,48.5,48.52,38000.0,36.2245,36.2693,36.217,36.232,38000.0
2014-09-08 10:25:00,48.53,48.56,48.49,48.51,38600.0,36.2394,36.2618,36.2096,36.2245,38600.0
2014-09-08 10:30:00,48.5,48.5,48.42,48.43,30200.0,36.217,36.217,36.1573,36.1648,30200.0
2014-09-08 10:35:00,48.44,48.48,48.43,48.47,18900.0,36.1722,36.2021,36.1648,36.1946,18900.0
2014-09-08 10:40:00,48.48,48.53,48.48,48.49,32300.0,36.2021,36.2394,36.2021,36.2096,32300.0
2014-09-08 10:45:00,48.49,48.52,48.48,48.5,23600.0,36.2096,36.232,36.2021,36.217,23600.0
2014-09-08 10:50:00,48.5,48.52,48.49,48.51,46100.0,36.217,36.232,36.2096,36.2245,46100.0
2014-09-08 10:55:00,48.51,48.56,48.5,48.55,25300.0,36.2245,36.2618,36.217,36.2544,25300.0
2014-09-08 11:00:00,48.56,48.56,48.51,48.55,17800.0,36.2618,36.2618,36.2245,36.2544,17800.0
2014-09-08 11:05:00,48.55,48.6,48.54,48.57,41300.0,36.2544,36.2917,36.2469,36.2693,41300.0
2014-09-08 11:10:00,48.56,48.58,48.51,48.52,14000.0,36.2618,36.2768,36.2245,36.232,14000.0
2014-09-08 11:15:00,48.52,48.54,48.52,48.54,8600.0,36.232,36.2469,36.232,36.2469,8600.0
2014-09-08 11:20:00,48.54,48.56,48.52,48.54,15200.0,36.2469,36.2618,36.232,36.2469,15200.0
2014-09-08 11:25:00,48.53,48.55,48.51,48.52,6600.0,36.2394,36.2544,36.2245,36.232,6600.0
2014-09-08 11:30:00,48.52,48.55,48.52,48.55,10900.0,36.232,36.2544,36.232,36.2544,10900.0
2014-09-08 11:35:00,48.55,48.57,48.52,48.54,18500.0,36.2544,36.2693,36.232,36.2469,18500.0
2014-09-08 11:40:00,48.54,48.56,48.51,48.55,20800.0,36.2469,36.2618,36.2245,36.2544,20800.0
2014-09-08 11:45:00,48.55,48.56,48.5,48.51,20600.0,36.2544,36.2618,36.217,36.2245,20600.0
2014-09-08 11:50:00,48.51,48.51,48.44,48.47,19900.0,36.2245,36.2245,36.1722,36.1946,19900.0
2014-09-08 11:55:00,48.47,48.48,48.46,48.48,10700.0,36.1946,36.2021,36.1872,36.2021,10700.0
2014-09-08 12:00:00,48.48,48.5,48.45,48.45,13100.0,36.2021,36.217,36.1797,36.1797,13100.0
2014-09-08 12:05:00,48.45,48.5,48.45,48.48,8400.0,36.1797,36.217,36.1797,36.2021,8400.0
2014-09-08 12:10:00,48.48,48.5,48.46,48.49,10400.0,36.2021,36.217,36.1872,36.2096,10400.0
2014-09-08 12:15:00,48.48,48.49,48.44,48.48,15200.0,36.2021,36.2096,36.1722,36.2021,15200.0
2014-09-08 12:20:00,48.47,48.51,48.47,48.47,9300.0,36.1946,36.2245,36.1946,36.1946,9300.0
2014-09-08 12:25:00,48.47,48.5,48.47,48.5,10200.0,36.1946,36.217,36.1946,36.217,10200.0
2014-09-08 12:30:00,48.5,48.53,48.5,48.53,9500.0,36.217,36.2394,36.217,36.2394,9500.0
2014-09-08 12:35:00,48.53,48.53,48.51,48.51,6400.0,36.2394,36.2394,36.2245,36.2245,6400.0
2014-09-08 12:40:00,48.52,48.54,48.5,48.53,10100.0,36.232,36.2469,36.217,36.2394,10100.0
2014-09-08 12:45:00,48.52,48.55,48.47,48.48,20800.0,36.232,36.2544,36.1946,36.2021,20800.0
2014-09-08 12:50:00,48.49,48.51,48.47,48.5,7600.0,36.2096,36.2245,36.1946,36.217,7600.0
2014-09-08 12:55:00,48.5,48.5,48.48,48.48,5600.0,36.217,36.217,36.2021,36.2021,5600.0
2014-09-08 13:00:00,48.47,48.5,48.47,48.48,16300.0,36.1946,36.217,36.1946,36.2021,16300.0
2014-09-08 13:05:00,48.48,48.49,48.42,48.46,19400.0,36.2021,36.2096,36.1573,36.1872,19400.0
2014-09-08 13:10:00,48.46,48.47,48.41,48.45,18600.0,36.1872,36.1946,36.1498,36.1797,18600.0
2014-09-08 13:15:00,48.43,48.45,48.38,48.39,23700.0,36.1648,36.1797,36.1274,36.1349,23700.0
2014-09-08 13:20:00,48.38,48.42,48.38,48.4,47100.0,36.1274,36.1573,36.1274,36.1424,47100.0
2014-09-08 13:25:00,48.4,48.41,48.37,48.38,35900.0,36.1424,36.1498,36.12,36.1274,35900.0
2014-09-08 13:30:00,48.39,48.39,48.34,48.35,35700.0,36.1349,36.1349,36.0976,36.105,35700.0
2014-09-08 13:35:00,48.35,48.38,48.33,48.38,33500.0,36.105,36.1274,36.0901,36.1274,33500.0
2014-09-08 13:40:00,48.38,48.38,48.35,48.36,28700.0,36.1274,36.1274,36.105,36.1125,28700.0
2014-09-08 13:45:00,48.37,48.37,48.32,48.34,24100.0,36.12,36.12,36.0826,36.0976,24100.0
2014-09-08 13:50:00,48.35,48.35,48.32,48.33,18000.0,36.105,36.105,36.0826,36.0901,18000.0
2014-09-08 13:55:00,48.33,48.38,48.32,48.38,20900.0,36.0901,36.1274,36.0826,36.1274,20900.0
2014-09-08 14:00:00,48.38,48.4,48.36,48.4,24100.0,36.1274,36.1424,36.1125,36.1424,24100.0
2014-09-08 14:05:00,48.39,48.4,48.38,48.38,12300.0,36.1349,36.1424,36.1274,36.1274,12300.0
2014-09-08 14:10:00,48.38,48.41,48.37,48.41,31100.0,36.1274,36.1498,36.12,36.1498,31100.0
2014-09-08 14:15:00,48.4,48.41,48.38,48.4,22900.0,36.1424,36.1498,36.1274,36.1424,22900.0
2014-09-08 14:20:00,48.4,48.4,48.37,48.37,21800.0,36.1424,36.1424,36.12,36.12,21800.0
2014-09-08 14:25:00,48.37,48.4,48.37,48.39,23100.0,36.12,36.1424,36.12,36.1349,23100.0
2014-09-08 14:30:00,48.39,48.4,48.38,48.38,18400.0,36.1349,36.1424,36.1274,36.1274,18400.0
2014-09-08 14:35:00,48.39,48.41,48.39,48.39,16400.0,36.1349,36.1498,36.1349,36.1349,16400.0
2014-09-08 14:40:00,48.38,48.45,48.38,48.43,31400.0,36.1274,36.1797,36.1274,36.1648,31400.0
2014-09-08 14:45:00,48.44,48.47,48.42,48.44,55100.0,36.1722,36.1946,36.1573,36.1722,55100.0
2014-09-08 14:50:00,48.43,48.5,48.42,48.49,37300.0,36.1648,36.217,36.1573,36.2096,37300.0
2014-09-08 14:55:00,48.48,48.49,48.44,48.44,6600.0,36.2021,36.2096,36.1722,36.1722,6600.0
2014-09-08 15:00:00,48.45,48.5,48.45,48.49,13100.0,36.1797,36.217,36.1797,36.2096,13100.0
2014-09-08 15:05:00,48.49,48.49,48.45,48.45,17100.0,36.2096,36.2096,36.1797,36.1797,17100.0
2014-09-08 15:10:00,48.45,48.49,48.45,48.47,24400.0,36.1797,36.2096,36.1797,36.1946,24400.0
2014-09-08 15:15:00,48.47,48.48,48.47,48.48,14400.0,36.1946,36.2021,36.1946,36.2021,14400.0
2014-09-08 15:20:00,48.48,48.5,48.46,48.47,23500.0,36.2021,36.217,36.1872,36.1946,23500.0
2014-09-08 15:25:00,48.47,48.49,48.46,48.49,22300.0,36.1946,36.2096,36.1872,36.2096,22300.0
2014-09-08 15:30:00,48.48,48.49,48.45,48.47,22200.0,36.2021,36.2096,36.1797,36.1946,22200.0
2014-09-08 15:35:00,48.46,48.5,48.46,48.49,40600.0,36.1872,36.217,36.1872,36.2096,40600.0
2014-09-08 15:40:00,48.48,48.49,48.47,48.48,37000.0,36.2021,36.2096,36.1946,36.2021,37000.0
2014-09-08 15:45:00,48.49,48.49,48.47,48.48,38500.0,36.2096,36.2096,36.1946,36.2021,38500.0
2014-09-08 15:50:00,48.48,48.48,48.32,48.47,358000.0,36.2021,36.2021,36.0826,36.1946,358000.0
2014-09-08 15:55:00,48.47,48.52,48.42,48.5,521200.0,36.1946,36.232,36.1573,36.217,521200.0
2014-09-09 09:30:00,48.39,48.5,48.29,48.37,68300.0,36.1349,36.217,36.0602,36.12,68300.0
2014-09-09 09:35:00,48.36,48.37,48.33,48.37,27700.0,36.1125,36.12,36.0901,36.12,27700.0
2014-09-09 09:40:00,48.38,48.42,48.35,48.36,22800.0,36.1274,36.1573,36.105,36.1125,22800.0
2014-09-09 09:45:00,48.35,48.42,48.35,48.36,33600.0,36.105,36.1573,36.105,36.1125,33600.0
2014-09-09 09:50:00,48.35,48.38,48.29,48.35,53900.0,36.105,36.1274,36.0602,36.105,53900.0
2014-09-09 09:55:00,48.34,48.34,48.3,48.34,23100.0,36.0976,36.0976,36.0677,36.0976,23100.0
2014-09-09 10:00:00,48.34,48.39,48.34,48.39,41300.0,36.0976,36.1349,36.0976,36.1349,41300.0
2014-09-09 10:05:00,48.39,48.39,48.35,48.39,24700.0,36.1349,36.1349,36.105,36.1349,24700.0
2014-09-09 10:10:00,48.38,48.38,48.34,48.35,40800.0,36.1274,36.1274,36.0976,36.105,40800.0
2014-09-09 10:15:00,48.34,48.34,48.25,48.27,28900.0,36.0976,36.0976,36.0303,36.0453,28900.0
2014-09-09 10:20:00,48.27,48.3,48.24,48.29,26200.0,36.0453,36.0677,36.0229,36.0602,26200.0
2014-09-09 10:25:00,48.29,48.31,48.29,48.3,16500.0,36.0602,36.0752,36.0602,36.0677,16500.0
2014-09-09 10:30:00,48.3,48.31,48.25,48.26,20900.0,36.0677,36.0752,36.0303,36.0378,20900.0
2014-09-09 10:35:00,48.26,48.29,48.25,48.27,28800.0,36.0378,36.0602,36.0303,36.0453,28800.0
2014-09-09 10:40:00,48.27,48.29,48.25,48.28,45500.0,36.0453,36.0602,36.0303,36.0528,45500.0
2014-09-09 10:45:00,48.27,48.31,48.25,48.27,26000.0,36.0453,36.0752,36.0303,36.0453,26000.0
2014-09-09 10:50:00,48.28,48.3,48.27,48.29,17700.0,36.0528,36.0677,36.0453,36.0602,17700.0
2014-09-09 10:55:00,48.29,48.32,48.26,48.27,13900.0,36.0602,36.0826,36.0378,36.0453,13900.0
2014-09-09 11:00:00,48.27,48.3,48.25,48.29,16500.0,36.0453,36.0677,36.0303,36.0602,16500.0
2014-09-09 11:05:00,48.29,48.3,48.27,48.27,14700.0,36.0602,36.0677,36.0453,36.0453,14700.0
2014-09-09 11:10:00,48.28,48.31,48.28,48.29,14500.0,36.0528,36.0752,36.0528,36.0602,14500.0
2014-09-09 11:15:00,48.29,48.29,48.26,48.26,15800.0,36.0602,36.0602,36.0378,36.0378,15800.0
2014-09-09 11:20:00,48.27,48.29,48.27,48.27,13700.0,36.0453,36.0602,36.0453,36.0453,13700.0
2014-09-09 11:25:00,48.27,48.28,48.26,48.28,10700.0,36.0453,36.0528,36.0378,36.0528,10700.0
2014-09-09 11:30:00,48.27,48.3,48.27,48.28,20700.0,36.0453,36.0677,36.0453,36.0528,20700.0
2014-09-09 11:35:00,48.28,48.31,48.27,48.28,10500.0,36.0528,36.0752,36.0453,36.0528,10500.0
2014-09-09 11:40:00,48.29,48.3,48.29,48.29,10000.0,36.0602,36.0677,36.0602,36.0602,10000.0
2014-09-09 11:45:00,48.29,48.31,48.29,48.31,10300.0,36.0602,36.0752,36.0602,36.0752,10300.0
2014-09-09 11:50:00,48.32,48.33,48.3,48.3,19100.0,36.0826,36.0901,36.0677,36.0677,19100.0
2014-09-09 11:55:00,48.31,48.32,48.3,48.31,17600.0,36.0752,36.0826,36.0677,36.0752,17600.0
2014-09-09 12:00:00,48.31,48.32,48.29,48.3,20100.0,36.0752,36.0826,36.0602,36.0677,20100.0
2014-09-09 12:05:00,48.3,48.31,48.27,48.28,11000.0,36.0677,36.0752,36.0453,36.0528,11000.0
2014-09-09 12:10:00,48.28,48.29,48.26,48.28,15400.0,36.0528,36.0602,36.0378,36.0528,15400.0
2014-09-09 12:15:00,48.29,48.3,48.27,48.28,12700.0,36.0602,36.0677,36.0453,36.0528,12700.0
2014-09-09 12:20:00,48.29,48.33,48.29,48.32,5700.0,36.0602,36.0901,36.0602,36.0826,5700.0
2014-09-09 12:25:00,48.32,48.33,48.3,48.32,15600.0,36.0826,36.0901,36.0677,36.0826,15600.0
2014-09-09 12:30:00,48.32,48.34,48.32,48.33,19100.0,36.0826,36.0976,36.0826,36.0901,19100.0
2014-09-09 12:35:00,48.33,48.35,48.32,48.34,35100.0,36.0901,36.105,36.0826,36.0976,35100.0
2014-09-09 12:40:00,48.34,48.35,48.34,48.35,6500.0,36.0976,36.105,36.0976,36.105,6500.0
2014-09-09 12:45:00,48.34,48.34,48.33,48.33,9100.0,36.0976,36.0976,36.0901,36.0901,9100.0
2014-09-09 12:50:00,48.34,48.35,48.33,48.34,10700.0,36.0976,36.105,36.0901,36.0976,10700.0
2014-09-09 12:55:00,48.34,48.37,48.33,48.36,19300.0,36.0976,36.12,36.0901,36.1125,19300.0
2014-09-09 13:00:00,48.36,48.39,48.34,48.38,19800.0,36.1125,36.1349,36.0976,36.1274,19800.0
2014-09-09 13:05:00,48.38,48.4,48.33,48.33,22800.0,36.1274,36.1424,36.0901,36.0901,22800.0
2014-09-09 13:10:00,48.34,48.39,48.33,48.34,27800.0,36.0976,36.1349,36.0901,36.0976,27800.0
2014-09-09 13:15:00,48.35,48.37,48.32,48.35,19600.0,36.105,36.12,36.0826,36.105,19600.0
2014-09-09 13:20:00,48.36,48.39,48.33,48.36,8700.0,36.1125,36.1349,36.0901,36.1125,8700.0
2014-09-09 13:25:00,48.36,48.38,48.35,48.38,10000.0,36.1125,36.1274,36.105,36.1274,10000.0
2014-09-09 13:30:00,48.38,48.42,48.38,48.42,10300.0,36.1274,36.1573,36.1274,36.1573,10300.0
2014-09-09 13:35:00,48.42,48.43,48.39,48.4,5900.0,36.1573,36.1648,36.1349,36.1424,5900.0
2014-09-09 13:40:00,48.41,48.43,48.39,48.42,13000.0,36.1498,36.1648,36.1349,36.1573,13000.0
2014-09-09 13:45:00,48.42,48.5,48.42,48.48,26900.0,36.1573,36.217,36.1573,36.2021,26900.0
2014-09-09 13:50:00,48.48,48.52,48.47,48.51,24200.0,36.2021,36.232,36.1946,36.2245,24200.0
2014-09-09 13:55:00,48.5,48.51,48.45,48.46,22000.0,36.217,36.2245,36.1797,36.1872,22000.0
2014-09-09 14:00:00,48.47,48.49,48.43,48.49,22600.0,36.1946,36.2096,36.1648,36.2096,22600.0
2014-09-09 14:05:00,48.49,48.49,48.41,48.42,23200.0,36.2096,36.2096,36.1498,36.1573,23200.0
2014-09-09 14:10:00,48.42,48.42,48.39,48.4,11900.0,36.1573,36.1573,36.1349,36.1424,11900.0
2014-09-09 14:15:00,48.39,48.4,48.37,48.4,12400.0,36.1349,36.1424,36.12,36.1424,12400.0
2014-09-09 14:20:00,48.39,48.39,48.37,48.37,18400.0,36.1349,36.1349,36.12,36.12,18400.0
2014-09-09 14:25:00,48.36,48.36,48.34,48.36,18300.0,36.1125,36.1125,36.0976,36.1125,18300.0
2014-09-09 14:30:00,48.36,48.4,48.36,48.4,44600.0,36.1125,36.1424,36.1125,36.1424,44600.0
2014-09-09 14:35:00,48.4,48.41,48.38,48.41,19100.0,36.1424,36.1498,36.1274,36.1498,19100.0
2014-09-09 14:40:00,48.4,48.4,48.34,48.34,25100.0,36.1424,36.1424,36.0976,36.0976,25100.0
2014-09-09 14:45:00,48.34,48.35,48.31,48.32,27400.0,36.0976,36.105,36.0752,36.0826,27400.0
2014-09-09 14:50:00,48.33,48.39,48.33,48.37,37800.0,36.0901,36.1349,36.0901,36.12,37800.0
2014-09-09 14:55:00,48.37,48.38,48.33,48.37,28000.0,36.12,36.1274,36.0901,36.12,28000.0
2014-09-09 15:00:00,48.35,48.36,48.34,48.34,32500.0,36.105,36.1125,36.0976,36.0976,32500.0
2014-09-09 15:05:00,48.33,48.34,48.28,48.28,105400.0,36.0901,36.0976,36.0528,36.0528,105400.0
2014-09-09 15:10:00,48.28,48.3,48.25,48.26,45400.0,36.0528,36.0677,36.0303,36.0378,45400.0
2014-09-09 15:15:00,48.25,48.28,48.24,48.26,81200.0,36.0303,36.0528,36.0229,36.0378,81200.0
2014-09-09 15:20:00,48.26,48.26,48.2,48.25,68700.0,36.0378,36.0378,35.993,36.0303,68700.0
2014-09-09 15:25:00,48.24,48.27,48.21,48.25,53200.0,36.0229,36.0453,36.0005,36.0303,53200.0
2014-09-09 15:30:00,48.25,48.28,48.25,48.26,43400.0,36.0303,36.0528,36.0303,36.0378,43400.0
2014-09-09 15:35:00,48.26,48.28,48.24,48.25,40400.0,36.0378,36.0528,36.0229,36.0303,40400.0
2014-09-09 15:40:00,48.25,48.29,48.24,48.28,63900.0,36.0303,36.0602,36.0229,36.0528,63900.0
2014-09-09 15:45:00,48.28,48.29,48.26,48.26,64400.0,36.0528,36.0602,36.0378,36.0378,64400.0
2014-09-09 15:50:00,48.25,48.29,48.22,48.28,310600.0,36.0303,36.0602,36.0079,36.0528,310600.0
2014-09-09 15:55:00,48.28,48.3,48.27,48.29,257900.0,36.0528,36.0677,36.0453,36.0602,257900.0
2014-09-10 09:30:00,48.42,48.42,48.11,48.3,86400.0,36.1573,36.1573,35.9258,36.0677,86400.0
2014-09-10 09:35:00,48.32,48.35,48.16,48.17,14100.0,36.0826,36.105,35.9631,35.9706,14100.0
2014-09-10 09:40:00,48.16,48.19,48.06,48.13,65700.0,35.9631,35.9855,35.8885,35.9407,65700.0
2014-09-10 09:45:00,48.12,48.18,48.11,48.15,70800.0,35.9333,35.9781,35.9258,35.9557,70800.0
2014-09-10 09:50:00,48.15,48.15,48.0,48.08,186200.0,35.9557,35.9557,35.8437,35.9034,186200.0
2014-09-10 09:55:00,48.08,48.1,48.06,48.08,29300.0,35.9034,35.9183,35.8885,35.9034,29300.0
2014-09-10 10:00:00,48.08,48.09,47.99,47.99,85700.0,35.9034,35.9109,35.8362,35.8362,85700.0
2014-09-10 10:05:00,48.0,48.05,47.99,48.03,66300.0,35.8437,35.881,35.8362,35.8661,66300.0
2014-09-10 10:10:00,48.03,48.04,47.98,48.0,70200.0,35.8661,35.8735,35.8287,35.8437,70200.0
2014-09-10 10:15:00,48.0,48.02,47.99,47.99,158100.0,35.8437,35.8586,35.8362,35.8362,158100.0
2014-09-10 10:20:00,48.0,48.02,47.98,48.0,30500.0,35.8437,35.8586,35.8287,35.8437,30500.0
2014-09-10 10:25:00,47.99,48.02,47.99,48.01,49300.0,35.8362,35.8586,35.8362,35.8511,49300.0
2014-09-10 10:30:00,48.0,48.01,47.97,47.98,109500.0,35.8437,35.8511,35.8213,35.8287,109500.0
2014-09-10 10:35:00,47.99,47.99,47.9,47.9,69200.0,35.8362,35.8362,35.769,35.769,69200.0
2014-09-10 10:40:00,47.89,47.96,47.88,47.91,54000.0,35.7615,35.8138,35.7541,35.7765,54000.0
2014-09-10 10:45:00,47.91,47.92,47.86,47.88,59500.0,35.7765,35.7839,35.7391,35.7541,59500.0
2014-09-10 10:50:00,47.88,47.91,47.86,47.91,66300.0,35.7541,35.7765,35.7391,35.7765,66300.0
2014-09-10 10:55:00,47.92,47.93,47.84,47.84,33700.0,35.7839,35.7914,35.7242,35.7242,33700.0
2014-09-10 11:00:00,47.84,47.88,47.84,47.86,16000.0,35.7242,35.7541,35.7242,35.7391,16000.0
2014-09-10 11:05:00,47.86,47.88,47.84,47.85,20900.0,35.7391,35.7541,35.7242,35.7317,20900.0
2014-09-10 11:10:00,47.85,47.93,47.85,47.93,16000.0,35.7317,35.7914,35.7317,35.7914,16000.0
2014-09-10 11:15:00,47.92,47.92,47.89,47.9,10700.0,35.7839,35.7839,35.7615,35.769,10700.0
2014-09-10 11:20:00,47.9,47.91,47.84,47.91,28100.0,35.769,35.7765,35.7242,35.7765,28100.0
2014-09-10 11:25:00,47.91,47.91,47.87,47.91,23700.0,35.7765,35.7765,35.7466,35.7765,23700.0
2014-09-10 11:30:00,47.92,47.95,47.91,47.93,26900.0,35.7839,35.8063,35.7765,35.7914,26900.0
2014-09-10 11:35:00,47.92,47.97,47.91,47.97,20600.0,35.7839,35.8213,35.7765,35.8213,20600.0
2014-09-10 11:40:00,47.97,47.98,47.95,47.98,21700.0,35.8213,35.8287,35.8063,35.8287,21700.0
2014-09-10 11:45:00,47.98,47.98,47.96,47.97,15300.0,35.8287,35.8287,35.8138,35.8213,15300.0
2014-09-10 11:50:00,47.97,47.97,47.94,47.97,17300.0,35.8213,35.8213,35.7989,35.8213,17300.0
2014-09-10 11:55:00,47.96,47.98,47.91,47.91,50400.0,35.8138,35.8287,35.7765,35.7765,50400.0
2014-09-10 12:00:00,47.91,47.93,47.9,47.93,26300.0,35.7765,35.7914,35.769,35.7914,26300.0
2014-09-10 12:05:00,47.94,47.94,47.89,47.9,35700.0,35.7989,35.7989,35.7615,35.769,35700.0
2014-09-10 12:10:00,47.91,47.92,47.88,47.88,21700.0,35.7765,35.7839,35.7541,35.7541,21700.0
2014-09-10 12:15:00,47.89,47.93,47.89,47.92,26800.0,35.7615,35.7914,35.7615,35.7839,26800.0
2014-09-10 12:20:00,47.92,47.96,47.91,47.96,35900.0,35.7839,35.8138,35.7765,35.8138,35900.0
2014-09-10 12:25:00,47.96,47.97,47.91,47.94,49800.0,35.8138,35.8213,35.7765,35.7989,49800.0
2014-09-10 12:30:00,47.94,47.96,47.93,47.94,28300.0,35.7989,35.8138,35.7914,35.7989,28300.0
2014-09-10 12:35:00,47.94,47.94,47.91,47.91,11400.0,35.7989,35.7989,35.7765,35.7765,11400.0
2014-09-10 12:40:00,47.92,47.92,47.9,47.9,33600.0,35.7839,35.7839,35.769,35.769,33600.0
2014-09-10 12:45:00,47.91,47.92,47.89,47.9,25600.0,35.7765,35.7839,35.7615,35.769,25600.0
2014-09-10 12:50:00,47.91,47.91,47.88,47.89,22200.0,35.7765,35.7765,35.7541,35.7615,22200.0
2014-09-10 12:55:00,47.88,47.89,47.84,47.85,20100.0,35.7541,35.7615,35.7242,35.7317,20100.0
2014-09-10 13:00:00,47.86,47.88,47.85,47.86,37900.0,35.7391,35.7541,35.7317,35.7391,37900.0
2014-09-10 13:05:00,47.86,47.93,47.85,47.92,68400.0,35.7391,35.7914,35.7317,35.7839,68400.0
2014-09-10 13:10:00,47.92,47.93,47.9,47.91,63000.0,35.7839,35.7914,35.769,35.7765,63000.0
2014-09-10 13:15:00,47.92,47.94,47.91,47.91,13800.0,35.7839,35.7989,35.7765,35.7765,13800.0
2014-09-10 13:20:00,47.92,47.92,47.88,47.89,20000.0,35.7839,35.7839,35.7541,35.7615,20000.0
2014-09-10 13:25:00,47.89,47.91,47.89,47.9,17100.0,35.7615,35.7765,35.7615,35.769,17100.0
2014-09-10 13:30:00,47.9,47.9,47.85,47.86,27800.0,35.769,35.769,35.7317,35.7391,27800.0
2014-09-10 13:35:00,47.85,47.86,47.84,47.84,30500.0,35.7317,35.7391,35.7242,35.7242,30500.0
2014-09-10 13:40:00,47.85,47.87,47.84,47.85,21700.0,35.7317,35.7466,35.7242,35.7317,21700.0
2014-09-10 13:45:00,47.85,47.87,47.83,47.86,48400.0,35.7317,35.7466,35.7167,35.7391,48400.0
2014-09-10 13:50:00,47.86,47.87,47.83,47.83,35700.0,35.7391,35.7466,35.7167,35.7167,35700.0
2014-09-10 13:55:00,47.84,47.86,47.84,47.84,53400.0,35.7242,35.7391,35.7242,35.7242,53400.0
2014-09-10 14:00:00,47.84,47.86,47.83,47.84,30300.0,35.7242,35.7391,35.7167,35.7242,30300.0
2014-09-10 14:05:00,47.84,47.85,47.83,47.84,51000.0,35.7242,35.7317,35.7167,35.7242,51000.0
2014-09-10 14:10:00,47.83,47.88,47.83,47.86,49900.0,35.7167,35.7541,35.7167,35.7391,49900.0
2014-09-10 14:15:00,47.86,47.86,47.84,47.84,28300.0,35.7391,35.7391,35.7242,35.7242,28300.0
2014-09-10 14:20:00,47.83,47.87,47.83,47.86,50700.0,35.7167,35.7466,35.7167,35.7391,50700.0
2014-09-10 14:25:00,47.86,47.86,47.83,47.84,32100.0,35.7391,35.7391,35.7167,35.7242,32100.0
2014-09-10 14:30:00,47.84,47.88,47.83,47.83,21500.0,35.7242,35.7541,35.7167,35.7167,21500.0
2014-09-10 14:35:00,47.83,47.87,47.83,47.84,12500.0,35.7167,35.7466,35.7167,35.7242,12500.0
2014-09-10 14:40:00,47.84,47.9,47.84,47.89,11200.0,35.7242,35.769,35.7242,35.7615,11200.0
2014-09-10 14:45:00,47.9,47.92,47.86,47.87,61500.0,35.769,35.7839,35.7391,35.7466,61500.0
2014-09-10 14:50:00,47.87,47.9,47.86,47.9,333200.0,35.7466,35.769,35.7391,35.769,333200.0
2014-09-10 14:55:00,47.9,47.91,47.87,47.91,22500.0,35.769,35.7765,35.7466,35.7765,22500.0
2014-09-10 15:00:00,47.92,48.0,47.91,47.99,29800.0,35.7839,35.8437,35.7765,35.8362,29800.0
2014-09-10 15:05:00,47.99,48.03,47.97,48.03,64100.0,35.8362,35.8661,35.8213,35.8661,64100.0
2014-09-10 15:10:00,48.03,48.07,48.02,48.06,34900.0,35.8661,35.8959,35.8586,35.8885,34900.0
2014-09-10 15:15:00,48.06,48.08,48.04,48.04,25300.0,35.8885,35.9034,35.8735,35.8735,25300.0
2014-09-10 15:20:00,48.04,48.05,48.03,48.04,12800.0,35.8735,35.881,35.8661,35.8735,12800.0
2014-09-10 15:25:00,48.03,48.04,48.01,48.04,19400.0,35.8661,35.8735,35.8511,35.8735,19400.0
2014-09-10 15:30:00,48.03,48.07,48.03,48.04,28600.0,35.8661,35.8959,35.8661,35.8735,28600.0
2014-09-10 15:35:00,48.04,48.06,48.02,48.02,62000.0,35.8735,35.8885,35.8586,35.8586,62000.0
2014-09-10 15:40:00,48.02,48.04,48.0,48.0,37700.0,35.8586,35.8735,35.8437,35.8437,37700.0
2014-09-10 15:45:00,48.01,48.01,47.97,48.01,61900.0,35.8511,35.8511,35.8213,35.8511,61900.0
2014-09-10 15:50:00,48.01,48.05,47.99,47.99,170600.0,35.8511,35.881,35.8362,35.8362,170600.0
2014-09-10 15:55:00,47.99,48.01,47.96,47.98,264800.0,35.8362,35.8511,35.8138,35.8287,264800.0
2014-09-11 09:30:00,47.8,47.95,47.7,47.8,49800.0,35.6943,35.8063,35.6196,35.6943,49800.0
2014-09-11 09:35:00,47.82,47.99,47.82,47.87,37500.0,35.7092,35.8362,35.7092,35.7466,37500.0
2014-09-11 09:40:00,47.88,47.91,47.81,47.86,34300.0,35.7541,35.7765,35.7018,35.7391,34300.0
2014-09-11 09:45:00,47.85,47.89,47.8,47.88,31500.0,35.7317,35.7615,35.6943,35.7541,31500.0
2014-09-11 09:50:00,47.89,47.9,47.84,47.88,29900.0,35.7615,35.769,35.7242,35.7541,29900.0
2014-09-11 09:55:00,47.89,47.91,47.86,47.89,24600.0,35.7615,35.7765,35.7391,35.7615,24600.0
2014-09-11 10:00:00,47.89,47.9,47.87,47.9,16800.0,35.7615,35.769,35.7466,35.769,16800.0
2014-09-11 10:05:00,47.89,47.94,47.89,47.92,18300.0,35.7615,35.7989,35.7615,35.7839,18300.0
2014-09-11 10:10:00,47.92,47.95,47.91,47.92,21100.0,35.7839,35.8063,35.7765,35.7839,21100.0
2014-09-11 10:15:00,47.93,47.96,47.9,47.94,19100.0,35.7914,35.8138,35.769,35.7989,19100.0
2014-09-11 10:20:00,47.94,47.94,47.87,47.89,35400.0,35.7989,35.7989,35.7466,35.7615,35400.0
2014-09-11 10:25:00,47.89,47.89,47.82,47.83,34100.0,35.7615,35.7615,35.7092,35.7167,34100.0
2014-09-11 10:30:00,47.82,47.85,47.78,47.84,48600.0,35.7092,35.7317,35.6794,35.7242,48600.0
2014-09-11 10:35:00,47.84,47.84,47.73,47.76,38600.0,35.7242,35.7242,35.642,35.6644,38600.0
2014-09-11 10:40:00,47.76,47.78,47.73,47.77,21900.0,35.6644,35.6794,35.642,35.6719,21900.0
2014-09-11 10:45:00,47.76,47.77,47.72,47.76,59400.0,35.6644,35.6719,35.6346,35.6644,59400.0
2014-09-11 10:50:00,47.77,47.77,47.74,47.77,27200.0,35.6719,35.6719,35.6495,35.6719,27200.0
2014-09-11 10:55:00,47.77,47.79,47.74,47.78,34300.0,35.6719,35.6868,35.6495,35.6794,34300.0
2014-09-11 11:00:00,47.79,47.81,47.76,47.81,27200.0,35.6868,35.7018,35.6644,35.7018,27200.0
2014-09-11 11:05:00,47.81,47.81,47.76,47.79,34200.0,35.7018,35.7018,35.6644,35.6868,34200.0
2014-09-11 11:10:00,47.78,47.83,47.78,47.82,8300.0,35.6794,35.7167,35.6794,35.7092,8300.0
2014-09-11 11:15:00,47.83,47.92,47.83,47.9,21800.0,35.7167,35.7839,35.7167,35.769,21800.0
2014-09-11 11:20:00,47.91,47.95,47.91,47.92,17400.0,35.7765,35.8063,35.7765,35.7839,17400.0
2014-09-11 11:25:00,47.92,47.94,47.91,47.93,14000.0,35.7839,35.7989,35.7765,35.7914,14000.0
2014-09-11 11:30:00,47.94,48.0,47.94,47.99,23800.0,35.7989,35.8437,35.7989,35.8362,23800.0
2014-09-11 11:35:00,47.99,48.0,47.96,47.98,12600.0,35.8362,35.8437,35.8138,35.8287,12600.0
2014-09-11 11:40:00,47.98,47.98,47.9,47.9,20200.0,35.8287,35.8287,35.769,35.769,20200.0
2014-09-11 11:45:00,47.9,47.95,47.9,47.95,48500.0,35.769,35.8063,35.769,35.8063,48500.0
2014-09-11 11:50:00,47.94,47.99,47.94,47.99,25900.0,35.7989,35.8362,35.7989,35.8362,25900.0
2014-09-11 11:55:00,47.99,48.02,47.99,48.02,14900.0,35.8362,35.8586,35.8362,35.8586,14900.0
2014-09-11 12:00:00,48.02,48.07,48.01,48.05,14800.0,35.8586,35.8959,35.8511,35.881,14800.0
2014-09-11 12:05:00,48.05,48.05,47.98,48.01,46400.0,35.881,35.881,35.8287,35.8511,46400.0
2014-09-11 12:10:00,48.01,48.03,48.0,48.03,22500.0,35.8511,35.8661,35.8437,35.8661,22500.0
2014-09-11 12:15:00,48.03,48.09,48.03,48.08,12100.0,35.8661,35.9109,35.8661,35.9034,12100.0
2014-09-11 12:20:00,48.08,48.15,48.08,48.14,45600.0,35.9034,35.9557,35.9034,35.9482,45600.0
2014-09-11 12:25:00,48.15,48.22,48.15,48.22,37300.0,35.9557,36.0079,35.9557,36.0079,37300.0
2014-09-11 12:30:00,48.22,48.22,48.16,48.17,38100.0,36.0079,36.0079,35.9631,35.9706,38100.0
2014-09-11 12:35:00,48.17,48.17,48.09,48.1,39900.0,35.9706,35.9706,35.9109,35.9183,39900.0
2014-09-11 12:40:00,48.1,48.11,48.09,48.09,7600.0,35.9183,35.9258,35.9109,35.9109,7600.0
2014-09-11 12:45:00,48.1,48.12,48.08,48.09,9800.0,35.9183,35.9333,35.9034,35.9109,9800.0
2014-09-11 12:50:00,48.09,48.1,48.08,48.09,14100.0,35.9109,35.9183,35.9034,35.9109,14100.0
2014-09-11 12:55:00,48.08,48.09,48.01,48.04,23500.0,35.9034,35.9109,35.8511,35.8735,23500.0
2014-09-11 13:00:00,48.05,48.05,48.01,48.03,13200.0,35.881,35.881,35.8511,35.8661,13200.0
2014-09-11 13:05:00,48.04,48.04,47.98,48.02,18100.0,35.8735,35.8735,35.8287,35.8586,18100.0
2014-09-11 13:10:00,48.02,48.07,48.02,48.06,15500.0,35.8586,35.8959,35.8586,35.8885,15500.0
2014-09-11 13:15:00,48.06,48.09,48.02,48.02,15800.0,35.8885,35.9109,35.8586,35.8586,15800.0
2014-09-11 13:20:00,48.02,48.03,47.97,47.98,33500.0,35.8586,35.8661,35.8213,35.8287,33500.0
2014-09-11 13:25:00,47.98,47.98,47.91,47.95,38600.0,35.8287,35.8287,35.7765,35.8063,38600.0
2014-09-11 13:30:00,47.95,47.98,47.92,47.97,27300.0,35.8063,35.8287,35.7839,35.8213,27300.0
2014-09-11 13:35:00,47.98,47.98,47.9,47.93,31900.0,35.8287,35.8287,35.769,35.7914,31900.0
2014-09-11 13:40:00,47.93,47.96,47.92,47.92,16700.0,35.7914,35.8138,35.7839,35.7839,16700.0
2014-09-11 13:45:00,47.93,47.96,47.92,47.95,22100.0,35.7914,35.8138,35.7839,35.8063,22100.0
2014-09-11 13:50:00,47.93,47.96,47.91,47.93,26600.0,35.7914,35.8138,35.7765,35.7914,26600.0
2014-09-11 13:55:00,47.92,47.98,47.92,47.98,19400.0,35.7839,35.8287,35.7839,35.8287,19400.0
2014-09-11 14:00:00,47.99,48.08,47.98,48.03,28200.0,35.8362,35.9034,35.8287,35.8661,28200.0
2014-09-11 14:05:00,48.03,48.04,48.0,48.02,15300.0,35.8661,35.8735,35.8437,35.8586,15300.0
2014-09-11 14:10:00,48.01,48.02,47.98,47.98,17700.0,35.8511,35.8586,35.8287,35.8287,17700.0
2014-09-11 14:15:00,47.98,48.01,47.98,47.98,23600.0,35.8287,35.8511,35.8287,35.8287,23600.0
2014-09-11 14:20:00,47.97,48.01,47.97,48.01,8000.0,35.8213,35.8511,35.8213,35.8511,8000.0
2014-09-11 14:25:00,48.01,48.05,48.0,48.05,15100.0,35.8511,35.881,35.8437,35.881,15100.0
2014-09-11 14:30:00,48.05,48.09,48.05,48.08,29200.0,35.881,35.9109,35.881,35.9034,29200.0
2014-09-11 14:35:00,48.08,48.11,48.07,48.11,51000.0,35.9034,35.9258,35.8959,35.9258,51000.0
2014-09-11 14:40:00,48.11,48.12,48.08,48.09,37700.0,35.9258,35.9333,35.9034,35.9109,37700.0
2014-09-11 14:45:00,48.09,48.11,48.09,48.09,46300.0,35.9109,35.9258,35.9109,35.9109,46300.0
2014-09-11 14:50:00,48.09,48.09,48.06,48.09,33600.0,35.9109,35.9109,35.8885,35.9109,33600.0
2014-09-11 14:55:00,48.08,48.1,48.07,48.09,42300.0,35.9034,35.9183,35.8959,35.9109,42300.0
2014-09-11 15:00:00,48.09,48.12,48.09,48.1,44900.0,35.9109,35.9333,35.9109,35.9183,44900.0
2014-09-11 15:05:00,48.11,48.11,48.07,48.07,36600.0,35.9258,35.9258,35.8959,35.8959,36600.0
2014-09-11 15:10:00,48.07,48.1,48.05,48.07,27400.0,35.8959,35.9183,35.881,35.8959,27400.0
2014-09-11 15:15:00,48.06,48.09,48.05,48.08,26100.0,35.8885,35.9109,35.881,35.9034,26100.0
2014-09-11 15:20:00,48.09,48.13,48.08,48.08,37200.0,35.9109,35.9407,35.9034,35.9034,37200.0
2014-09-11 15:25:00,48.09,48.11,48.08,48.09,53600.0,35.9109,35.9258,35.9034,35.9109,53600.0
2014-09-11 15:30:00,48.1,48.12,48.08,48.09,51100.0,35.9183,35.9333,35.9034,35.9109,51100.0
2014-09-11 15:35:00,48.09,48.1,48.08,48.09,29100.0,35.9109,35.9183,35.9034,35.9109,29100.0
2014-09-11 15:40:00,48.09,48.1,48.07,48.08,40100.0,35.9109,35.9183,35.8959,35.9034,40100.0
2014-09-11 15:45:00,48.08,48.12,48.07,48.12,59200.0,35.9034,35.9333,35.8959,35.9333,59200.0
2014-09-11 15:50:00,48.12,48.15,48.11,48.12,80200.0,35.9333,35.9557,35.9258,35.9333,80200.0
2014-09-11 15:55:00,48.13,48.16,48.12,48.15,150800.0,35.9407,35.9631,35.9333,35.9557,150800.0
2014-09-12 09:30:00,47.93,48.18,47.92,47.97,108500.0,35.7914,35.9781,35.7839,35.8213,108500.0
2014-09-12 09:35:00,47.96,47.99,47.91,47.92,33700.0,35.8138,35.8362,35.7765,35.7839,33700.0
2014-09-12 09:40:00,47.91,47.91,47.75,47.76,46300.0,35.7765,35.7765,35.657,35.6644,46300.0
2014-09-12 09:45:00,47.76,47.78,47.68,47.78,33500.0,35.6644,35.6794,35.6047,35.6794,33500.0
2014-09-12 09:50:00,47.77,47.81,47.7,47.8,24900.0,35.6719,35.7018,35.6196,35.6943,24900.0
2014-09-12 09:55:00,47.8,47.83,47.75,47.76,21900.0,35.6943,35.7167,35.657,35.6644,21900.0
2014-09-12 10:00:00,47.76,47.82,47.72,47.72,33400.0,35.6644,35.7092,35.6346,35.6346,33400.0
2014-09-12 10:05:00,47.71,47.81,47.71,47.81,41100.0,35.6271,35.7018,35.6271,35.7018,41100.0
2014-09-12 10:10:00,47.8,47.83,47.74,47.77,223700.0,35.6943,35.7167,35.6495,35.6719,223700.0
2014-09-12 10:15:00,47.76,47.84,47.76,47.82,16300.0,35.6644,35.7242,35.6644,35.7092,16300.0
2014-09-12 10:20:00,47.8,47.85,47.79,47.79,11200.0,35.6943,35.7317,35.6868,35.6868,11200.0
2014-09-12 10:25:00,47.77,47.82,47.76,47.8,20800.0,35.6719,35.7092,35.6644,35.6943,20800.0
2014-09-12 10:30:00,47.79,47.83,47.77,47.8,12200.0,35.6868,35.7167,35.6719,35.6943,12200.0
2014-09-12 10:35:00,47.81,47.83,47.77,47.78,19800.0,35.7018,35.7167,35.6719,35.6794,19800.0
2014-09-12 10:40:00,47.78,47.83,47.78,47.82,12900.0,35.6794,35.7167,35.6794,35.7092,12900.0
2014-09-12 10:45:00,47.81,47.81,47.75,47.8,25000.0,35.7018,35.7018,35.657,35.6943,25000.0
2014-09-12 10:50:00,47.8,47.9,47.78,47.89,68700.0,35.6943,35.769,35.6794,35.7615,68700.0
2014-09-12 10:55:00,47.89,47.89,47.85,47.87,24400.0,35.7615,35.7615,35.7317,35.7466,24400.0
2014-09-12 11:00:00,47.88,47.92,47.88,47.89,14300.0,35.7541,35.7839,35.7541,35.7615,14300.0
2014-09-12 11:05:00,47.88,47.91,47.88,47.91,14300.0,35.7541,35.7765,35.7541,35.7765,14300.0
2014-09-12 11:10:00,47.91,47.91,47.83,47.84,30000.0,35.7765,35.7765,35.7167,35.7242,30000.0
2014-09-12 11:15:00,47.83,47.84,47.82,47.84,14400.0,35.7167,35.7242,35.7092,35.7242,14400.0
2014-09-12 11:20:00,47.84,47.84,47.8,47.84,18500.0,35.7242,35.7242,35.6943,35.7242,18500.0
2014-09-12 11:25:00,47.84,47.84,47.8,47.81,8700.0,35.7242,35.7242,35.6943,35.7018,8700.0
2014-09-12 11:30:00,47.8,47.84,47.77,47.84,61100.0,35.6943,35.7242,35.6719,35.7242,61100.0
2014-09-12 11:35:00,47.83,47.84,47.8,47.82,10400.0,35.7167,35.7242,35.6943,35.7092,10400.0
2014-09-12 11:40:00,47.81,47.84,47.8,47.83,5500.0,35.7018,35.7242,35.6943,35.7167,5500.0
2014-09-12 11:45:00,47.83,47.83,47.77,47.77,12600.0,35.7167,35.7167,35.6719,35.6719,12600.0
2014-09-12 11:50:00,47.77,47.79,47.73,47.79,37600.0,35.6719,35.6868,35.642,35.6868,37600.0
2014-09-12 11:55:00,47.79,47.81,47.77,47.79,10100.0,35.6868,35.7018,35.6719,35.6868,10100.0
2014-09-12 12:00:00,47.79,47.79,47.76,47.76,18000.0,35.6868,35.6868,35.6644,35.6644,18000.0
2014-09-12 12:05:00,47.76,47.8,47.76,47.8,25400.0,35.6644,35.6943,35.6644,35.6943,25400.0
2014-09-12 12:10:00,47.8,47.8,47.77,47.79,36200.0,35.6943,35.6943,35.6719,35.6868,36200.0
2014-09-12 12:15:00,47.79,47.81,47.76,47.78,7100.0,35.6868,35.7018,35.6644,35.6794,7100.0
2014-09-12 12:20:00,47.78,47.8,47.75,47.75,14800.0,35.6794,35.6943,35.657,35.657,14800.0
2014-09-12 12:25:00,47.76,47.79,47.76,47.78,10500.0,35.6644,35.6868,35.6644,35.6794,10500.0
2014-09-12 12:30:00,47.77,47.77,47.71,47.73,34500.0,35.6719,35.6719,35.6271,35.642,34500.0
2014-09-12 12:35:00,47.72,47.75,47.68,47.7,37400.0,35.6346,35.657,35.6047,35.6196,37400.0
2014-09-12 12:40:00,47.7,47.75,47.7,47.75,12700.0,35.6196,35.657,35.6196,35.657,12700.0
2014-09-12 12:45:00,47.75,47.76,47.73,47.76,17100.0,35.657,35.6644,35.642,35.6644,17100.0
2014-09-12 12:50:00,47.75,47.76,47.7,47.71,17800.0,35.657,35.6644,35.6196,35.6271,17800.0
2014-09-12 12:55:00,47.71,47.72,47.67,47.67,36300.0,35.6271,35.6346,35.5972,35.5972,36300.0
2014-09-12 13:00:00,47.67,47.74,47.66,47.74,20700.0,35.5972,35.6495,35.5898,35.6495,20700.0
2014-09-12 13:05:00,47.74,47.74,47.67,47.69,16000.0,35.6495,35.6495,35.5972,35.6122,16000.0
2014-09-12 13:10:00,47.69,47.7,47.64,47.66,18100.0,35.6122,35.6196,35.5748,35.5898,18100.0
2014-09-12 13:15:00,47.66,47.66,47.6,47.61,20900.0,35.5898,35.5898,35.545,35.5524,20900.0
2014-09-12 13:20:00,47.59,47.62,47.57,47.58,45400.0,35.5375,35.5599,35.5226,35.53,45400.0
2014-09-12 13:25:00,47.58,47.63,47.58,47.62,14500.0,35.53,35.5674,35.53,35.5599,14500.0
2014-09-12 13:30:00,47.61,47.63,47.58,47.59,14500.0,35.5524,35.5674,35.53,35.5375,14500.0
2014-09-12 13:35:00,47.59,47.63,47.58,47.61,19300.0,35.5375,35.5674,35.53,35.5524,19300.0
2014-09-12 13:40:00,47.6,47.62,47.59,47.61,25900.0,35.545,35.5599,35.5375,35.5524,25900.0
2014-09-12 13:45:00,47.61,47.63,47.59,47.59,19900.0,35.5524,35.5674,35.5375,35.5375,19900.0
2014-09-12 13:50:00,47.59,47.62,47.58,47.62,18400.0,35.5375,35.5599,35.53,35.5599,18400.0
2014-09-12 13:55:00,47.62,47.62,47.57,47.58,27500.0,35.5599,35.5599,35.5226,35.53,27500.0
2014-09-12 14:00:00,47.59,47.59,47.57,47.58,37500.0,35.5375,35.5375,35.5226,35.53,37500.0
2014-09-12 14:05:00,47.59,47.6,47.57,47.59,26300.0,35.5375,35.545,35.5226,35.5375,26300.0
2014-09-12 14:10:00,47.59,47.65,47.59,47.64,30000.0,35.5375,35.5823,35.5375,35.5748,30000.0
2014-09-12 14:15:00,47.63,47.64,47.59,47.59,69600.0,35.5674,35.5748,35.5375,35.5375,69600.0
2014-09-12 14:20:00,47.59,47.63,47.59,47.62,16500.0,35.5375,35.5674,35.5375,35.5599,16500.0
2014-09-12 14:25:00,47.62,47.63,47.57,47.58,36200.0,35.5599,35.5674,35.5226,35.53,36200.0
2014-09-12 14:30:00,47.58,47.59,47.57,47.57,19100.0,35.53,35.5375,35.5226,35.5226,19100.0
2014-09-12 14:35:00,47.58,47.6,47.57,47.57,24500.0,35.53,35.545,35.5226,35.5226,24500.0
2014-09-12 14:40:00,47.57,47.57,47.46,47.51,68300.0,35.5226,35.5226,35.4404,35.4778,68300.0
2014-09-12 14:45:00,47.51,47.59,47.51,47.59,34600.0,35.4778,35.5375,35.4778,35.5375,34600.0
2014-09-12 14:50:00,47.59,47.59,47.55,47.58,20800.0,35.5375,35.5375,35.5076,35.53,20800.0
2014-09-12 14:55:00,47.57,47.61,47.57,47.58,29600.0,35.5226,35.5524,35.5226,35.53,29600.0
2014-09-12 15:00:00,47.58,47.6,47.54,47.55,68800.0,35.53,35.545,35.5002,35.5076,68800.0
2014-09-12 15:05:00,47.55,47.61,47.55,47.61,39700.0,35.5076,35.5524,35.5076,35.5524,39700.0
2014-09-12 15:10:00,47.6,47.64,47.55,47.63,78900.0,35.545,35.5748,35.5076,35.5674,78900.0
2014-09-12 15:15:00,47.64,47.66,47.62,47.66,149800.0,35.5748,35.5898,35.5599,35.5898,149800.0
2014-09-12 15:20:00,47.65,47.68,47.65,47.68,30600.0,35.5823,35.6047,35.5823,35.6047,30600.0
2014-09-12 15:25:00,47.69,47.71,47.67,47.68,43200.0,35.6122,35.6271,35.5972,35.6047,43200.0
2014-09-12 15:30:00,47.69,47.73,47.69,47.73,37600.0,35.6122,35.642,35.6122,35.642,37600.0
2014-09-12 15:35:00,47.72,47.76,47.72,47.76,54800.0,35.6346,35.6644,35.6346,35.6644,54800.0
2014-09-12 15:40:00,47.75,47.76,47.67,47.67,60700.0,35.657,35.6644,35.5972,35.5972,60700.0
2014-09-12 15:45:00,47.68,47.74,47.68,47.73,63800.0,35.6047,35.6495,35.6047,35.642,63800.0
2014-09-12 15:50:00,47.73,47.84,47.73,47.8,320700.0,35.642,35.7242,35.642,35.6943,320700.0
2014-09-12 15:55:00,47.8,47.83,47.78,47.83,341400.0,35.6943,35.7167,35.6794,35.7167,341400.0
2014-09-15 09:30:00,47.11,47.95,47.11,47.88,74800.0,35.1791,35.8063,35.1791,35.7541,74800.0
2014-09-15 09:35:00,47.88,47.88,47.68,47.78,61100.0,35.7541,35.7541,35.6047,35.6794,61100.0
2014-09-15 09:40:00,47.77,47.78,47.63,47.69,38900.0,35.6719,35.6794,35.5674,35.6122,38900.0
2014-09-15 09:45:00,47.69,47.69,47.44,47.45,55500.0,35.6122,35.6122,35.4255,35.433,55500.0
2014-09-15 09:50:00,47.45,47.58,47.45,47.53,33300.0,35.433,35.53,35.433,35.4927,33300.0
2014-09-15 09:55:00,47.54,47.59,47.5,47.55,38300.0,35.5002,35.5375,35.4703,35.5076,38300.0
2014-09-15 10:00:00,47.55,47.58,47.47,47.55,51400.0,35.5076,35.53,35.4479,35.5076,51400.0
2014-09-15 10:05:00,47.55,47.56,47.51,47.53,40200.0,35.5076,35.5151,35.4778,35.4927,40200.0
2014-09-15 10:10:00,47.52,47.57,47.49,47.53,48500.0,35.4852,35.5226,35.4628,35.4927,48500.0
2014-09-15 10:15:00,47.53,47.56,47.51,47.55,34000.0,35.4927,35.5151,35.4778,35.5076,34000.0
2014-09-15 10:20:00,47.55,47.55,47.48,47.5,37700.0,35.5076,35.5076,35.4554,35.4703,37700.0
2014-09-15 10:25:00,47.51,47.56,47.47,47.54,37700.0,35.4778,35.5151,35.4479,35.5002,37700.0
2014-09-15 10:30:00,47.53,47.62,47.53,47.59,46700.0,35.4927,35.5599,35.4927,35.5375,46700.0
2014-09-15 10:35:00,47.57,47.58,47.5,47.53,51900.0,35.5226,35.53,35.4703,35.4927,51900.0
2014-09-15 10:40:00,47.53,47.54,47.46,47.46,44400.0,35.4927,35.5002,35.4404,35.4404,44400.0
2014-09-15 10:45:00,47.47,47.49,47.42,47.46,25700.0,35.4479,35.4628,35.4106,35.4404,25700.0
2014-09-15 10:50:00,47.46,47.49,47.43,47.47,24000.0,35.4404,35.4628,35.418,35.4479,24000.0
2014-09-15 10:55:00,47.46,47.49,47.45,47.48,33000.0,35.4404,35.4628,35.433,35.4554,33000.0
2014-09-15 11:00:00,47.47,47.47,47.43,47.45,27600.0,35.4479,35.4479,35.418,35.433,27600.0
2014-09-15 11:05:00,47.43,47.5,47.43,47.47,14100.0,35.418,35.4703,35.418,35.4479,14100.0
2014-09-15 11:10:00,47.48,47.51,47.46,47.5,17500.0,35.4554,35.4778,35.4404,35.4703,17500.0
2014-09-15 11:15:00,47.49,47.49,47.41,47.41,26700.0,35.4628,35.4628,35.4031,35.4031,26700.0
2014-09-15 11:20:00,47.41,47.46,47.39,47.4,35900.0,35.4031,35.4404,35.3881,35.3956,35900.0
2014-09-15 11:25:00,47.41,47.44,47.39,47.43,15900.0,35.4031,35.4255,35.3881,35.418,15900.0
2014-09-15 11:30:00,47.43,47.48,47.4,47.46,34500.0,35.418,35.4554,35.3956,35.4404,34500.0
2014-09-15 11:35:00,47.45,47.49,47.41,47.41,54700.0,35.433,35.4628,35.4031,35.4031,54700.0
2014-09-15 11:40:00,47.41,47.45,47.4,47.42,26900.0,35.4031,35.433,35.3956,35.4106,26900.0
2014-09-15 11:45:00,47.42,47.43,47.39,47.39,37000.0,35.4106,35.418,35.3881,35.3881,37000.0
2014-09-15 11:50:00,47.38,47.47,47.37,47.44,22000.0,35.3807,35.4479,35.3732,35.4255,22000.0
2014-09-15 11:55:00,47.44,47.47,47.42,47.43,20400.0,35.4255,35.4479,35.4106,35.418,20400.0
2014-09-15 12:00:00,47.43,47.48,47.42,47.46,23100.0,35.418,35.4554,35.4106,35.4404,23100.0
2014-09-15 12:05:00,47.45,47.51,47.45,47.48,29800.0,35.433,35.4778,35.433,35.4554,29800.0
2014-09-15 12:10:00,47.49,47.5,47.47,47.5,14100.0,35.4628,35.4703,35.4479,35.4703,14100.0
2014-09-15 12:15:00,47.5,47.53,47.48,47.5,25100.0,35.4703,35.4927,35.4554,35.4703,25100.0
2014-09-15 12:20:00,47.51,47.51,47.46,47.51,13400.0,35.4778,35.4778,35.4404,35.4778,13400.0
2014-09-15 12:25:00,47.52,47.58,47.52,47.53,18600.0,35.4852,35.53,35.4852,35.4927,18600.0
2014-09-15 12:30:00,47.53,47.55,47.49,47.51,23500.0,35.4927,35.5076,35.4628,35.4778,23500.0
2014-09-15 12:35:00,47.51,47.53,47.48,47.48,9500.0,35.4778,35.4927,35.4554,35.4554,9500.0
2014-09-15 12:40:00,47.49,47.55,47.49,47.55,16300.0,35.4628,35.5076,35.4628,35.5076,16300.0
2014-09-15 12:45:00,47.54,47.57,47.53,47.57,17500.0,35.5002,35.5226,35.4927,35.5226,17500.0
2014-09-15 12:50:00,47.56,47.6,47.56,47.59,16500.0,35.5151,35.545,35.5151,35.5375,16500.0
2014-09-15 12:55:00,47.59,47.62,47.58,47.61,26400.0,35.5375,35.5599,35.53,35.5524,26400.0
2014-09-15 13:00:00,47.61,47.64,47.61,47.63,45200.0,35.5524,35.5748,35.5524,35.5674,45200.0
2014-09-15 13:05:00,47.62,47.69,47.62,47.67,60700.0,35.5599,35.6122,35.5599,35.5972,60700.0
2014-09-15 13:10:00,47.67,47.68,47.62,47.62,33900.0,35.5972,35.6047,35.5599,35.5599,33900.0
2014-09-15 13:15:00,47.62,47.65,47.62,47.64,22100.0,35.5599,35.5823,35.5599,35.5748,22100.0
2014-09-15 13:20:00,47.63,47.64,47.61,47.62,25100.0,35.5674,35.5748,35.5524,35.5599,25100.0
2014-09-15 13:25:00,47.63,47.67,47.62,47.65,26600.0,35.5674,35.5972,35.5599,35.5823,26600.0
2014-09-15 13:30:00,47.64,47.66,47.64,47.66,10200.0,35.5748,35.5898,35.5748,35.5898,10200.0
2014-09-15 13:35:00,47.66,47.71,47.64,47.69,30600.0,35.5898,35.6271,35.5748,35.6122,30600.0
2014-09-15 13:40:00,47.7,47.7,47.65,47.69,32000.0,35.6196,35.6196,35.5823,35.6122,32000.0
2014-09-15 13:45:00,47.7,47.72,47.68,47.68,27500.0,35.6196,35.6346,35.6047,35.6047,27500.0
2014-09-15 13:50:00,47.68,47.69,47.64,47.66,26600.0,35.6047,35.6122,35.5748,35.5898,26600.0
2014-09-15 13:55:00,47.65,47.65,47.61,47.62,30400.0,35.5823,35.5823,35.5524,35.5599,30400.0
2014-09-15 14:00:00,47.63,47.65,47.61,47.62,26300.0,35.5674,35.5823,35.5524,35.5599,26300.0
2014-09-15 14:05:00,47.62,47.63,47.59,47.61,16100.0,35.5599,35.5674,35.5375,35.5524,16100.0
2014-09-15 14:10:00,47.6,47.64,47.6,47.62,16200.0,35.545,35.5748,35.545,35.5599,16200.0
2014-09-15 14:15:00,47.63,47.63,47.61,47.63,17700.0,35.5674,35.5674,35.5524,35.5674,17700.0
2014-09-15 14:20:00,47.62,47.65,47.6,47.65,29700.0,35.5599,35.5823,35.545,35.5823,29700.0
2014-09-15 14:25:00,47.65,47.76,47.64,47.75,38300.0,35.5823,35.6644,35.5748,35.657,38300.0
2014-09-15 14:30:00,47.75,47.78,47.73,47.75,34500.0,35.657,35.6794,35.642,35.657,34500.0
2014-09-15 14:35:00,47.75,47.8,47.73,47.73,32100.0,35.657,35.6943,35.642,35.642,32100.0
2014-09-15 14:40:00,47.74,47.76,47.72,47.76,21400.0,35.6495,35.6644,35.6346,35.6644,21400.0
2014-09-15 14:45:00,47.75,47.76,47.71,47.71,23800.0,35.657,35.6644,35.6271,35.6271,23800.0
2014-09-15 14:50:00,47.71,47.72,47.65,47.65,42300.0,35.6271,35.6346,35.5823,35.5823,42300.0
2014-09-15 14:55:00,47.66,47.69,47.65,47.68,27500.0,35.5898,35.6122,35.5823,35.6047,27500.0
2014-09-15 15:00:00,47.68,47.73,47.67,47.7,26300.0,35.6047,35.642,35.5972,35.6196,26300.0
2014-09-15 15:05:00,47.7,47.7,47.65,47.66,38000.0,35.6196,35.6196,35.5823,35.5898,38000.0
2014-09-15 15:10:00,47.65,47.66,47.62,47.64,25000.0,35.5823,35.5898,35.5599,35.5748,25000.0
2014-09-15 15:15:00,47.64,47.68,47.64,47.65,24700.0,35.5748,35.6047,35.5748,35.5823,24700.0
2014-09-15 15:20:00,47.65,47.68,47.65,47.65,23000.0,35.5823,35.6047,35.5823,35.5823,23000.0
2014-09-15 15:25:00,47.64,47.68,47.64,47.67,32500.0,35.5748,35.6047,35.5748,35.5972,32500.0
2014-09-15 15:30:00,47.66,47.67,47.63,47.66,28900.0,35.5898,35.5972,35.5674,35.5898,28900.0
2014-09-15 15:35:00,47.66,47.66,47.62,47.63,24800.0,35.5898,35.5898,35.5599,35.5674,24800.0
2014-09-15 15:40:00,47.63,47.63,47.6,47.61,19400.0,35.5674,35.5674,35.545,35.5524,19400.0
2014-09-15 15:45:00,47.61,47.62,47.6,47.61,43900.0,35.5524,35.5599,35.545,35.5524,43900.0
2014-09-15 15:50:00,47.61,47.62,47.58,47.58,102700.0,35.5524,35.5599,35.53,35.53,102700.0
2014-09-15 15:55:00,47.59,47.61,47.57,47.59,226100.0,35.5375,35.5524,35.5226,35.5375,226100.0
2014-09-16 09:30:00,47.35,47.55,47.19,47.39,192900.0,35.3583,35.5076,35.2388,35.3881,192900.0
2014-09-16 09:35:00,47.41,47.47,47.21,47.24,369900.0,35.4031,35.4479,35.2537,35.2761,369900.0
2014-09-16 09:40:00,47.24,47.25,47.13,47.23,79000.0,35.2761,35.2836,35.194,35.2687,79000.0
2014-09-16 09:45:00,47.24,47.26,47.1,47.2,113900.0,35.2761,35.2911,35.1716,35.2463,113900.0
2014-09-16 09:50:00,47.2,47.31,47.18,47.31,78300.0,35.2463,35.3284,35.2313,35.3284,78300.0
2014-09-16 09:55:00,47.3,47.39,47.26,47.34,28000.0,35.3209,35.3881,35.2911,35.3508,28000.0
2014-09-16 10:00:00,47.35,47.41,47.33,47.39,24800.0,35.3583,35.4031,35.3433,35.3881,24800.0
2014-09-16 10:05:00,47.39,47.5,47.37,47.5,28300.0,35.3881,35.4703,35.3732,35.4703,28300.0
2014-09-16 10:10:00,47.5,47.74,47.5,47.74,104100.0,35.4703,35.6495,35.4703,35.6495,104100.0
2014-09-16 10:15:00,47.73,47.76,47.64,47.65,61900.0,35.642,35.6644,35.5748,35.5823,61900.0
2014-09-16 10:20:00,47.65,47.72,47.63,47.63,88200.0,35.5823,35.6346,35.5674,35.5674,88200.0
2014-09-16 10:25:00,47.63,47.71,47.63,47.7,30700.0,35.5674,35.6271,35.5674,35.6196,30700.0
2014-09-16 10:30:00,47.7,47.74,47.7,47.71,31100.0,35.6196,35.6495,35.6196,35.6271,31100.0
2014-09-16 10:35:00,47.71,47.91,47.7,47.86,149600.0,35.6271,35.7765,35.6196,35.7391,149600.0
2014-09-16 10:40:00,47.85,47.85,47.73,47.74,57900.0,35.7317,35.7317,35.642,35.6495,57900.0
2014-09-16 10:45:00,47.74,47.78,47.72,47.77,57000.0,35.6495,35.6794,35.6346,35.6719,57000.0
2014-09-16 10:50:00,47.78,47.8,47.76,47.79,40300.0,35.6794,35.6943,35.6644,35.6868,40300.0
2014-09-16 10:55:00,47.78,47.79,47.67,47.68,29500.0,35.6794,35.6868,35.5972,35.6047,29500.0
2014-09-16 11:00:00,47.68,47.69,47.6,47.67,44400.0,35.6047,35.6122,35.545,35.5972,44400.0
2014-09-16 11:05:00,47.68,47.7,47.65,47.66,35700.0,35.6047,35.6196,35.5823,35.5898,35700.0
2014-09-16 11:10:00,47.65,47.65,47.59,47.59,41700.0,35.5823,35.5823,35.5375,35.5375,41700.0
2014-09-16 11:15:00,47.59,47.61,47.55,47.55,43400.0,35.5375,35.5524,35.5076,35.5076,43400.0
2014-09-16 11:20:00,47.56,47.62,47.55,47.61,81300.0,35.5151,35.5599,35.5076,35.5524,81300.0
2014-09-16 11:25:00,47.61,47.66,47.58,47.65,46000.0,35.5524,35.5898,35.53,35.5823,46000.0
2014-09-16 11:30:00,47.65,47.68,47.64,47.67,45500.0,35.5823,35.6047,35.5748,35.5972,45500.0
2014-09-16 11:35:00,47.68,47.71,47.67,47.68,45900.0,35.6047,35.6271,35.5972,35.6047,45900.0
2014-09-16 11:40:00,47.69,47.7,47.67,47.68,32200.0,35.6122,35.6196,35.5972,35.6047,32200.0
2014-09-16 11:45:00,47.68,47.71,47.66,47.7,19500.0,35.6047,35.6271,35.5898,35.6196,19500.0
2014-09-16 11:50:00,47.71,47.76,47.7,47.75,74000.0,35.6271,35.6644,35.6196,35.657,74000.0
2014-09-16 11:55:00,47.75,47.77,47.73,47.73,71400.0,35.657,35.6719,35.642,35.642,71400.0
2014-09-16 12:00:00,47.73,47.74,47.71,47.71,36400.0,35.642,35.6495,35.6271,35.6271,36400.0
2014-09-16 12:05:00,47.71,47.72,47.67,47.68,32100.0,35.6271,35.6346,35.5972,35.6047,32100.0
2014-09-16 12:10:00,47.67,47.71,47.67,47.69,32000.0,35.5972,35.6271,35.5972,35.6122,32000.0
2014-09-16 12:15:00,47.7,47.73,47.7,47.72,19800.0,35.6196,35.642,35.6196,35.6346,19800.0
2014-09-16 12:20:00,47.72,47.84,47.72,47.82,36200.0,35.6346,35.7242,35.6346,35.7092,36200.0
2014-09-16 12:25:00,47.82,47.85,47.82,47.83,31700.0,35.7092,35.7317,35.7092,35.7167,31700.0
2014-09-16 12:30:00,47.83,47.84,47.79,47.79,34400.0,35.7167,35.7242,35.6868,35.6868,34400.0
2014-09-16 12:35:00,47.79,47.82,47.77,47.79,31400.0,35.6868,35.7092,35.6719,35.6868,31400.0
2014-09-16 12:40:00,47.78,47.81,47.77,47.77,24900.0,35.6794,35.7018,35.6719,35.6719,24900.0
2014-09-16 12:45:00,47.78,47.79,47.77,47.79,24300.0,35.6794,35.6868,35.6719,35.6868,24300.0
2014-09-16 12:50:00,47.8,47.81,47.79,47.79,29000.0,35.6943,35.7018,35.6868,35.6868,29000.0
2014-09-16 12:55:00,47.8,47.8,47.78,47.79,24800.0,35.6943,35.6943,35.6794,35.6868,24800.0
2014-09-16 13:00:00,47.8,47.84,47.8,47.82,45400.0,35.6943,35.7242,35.6943,35.7092,45400.0
2014-09-16 13:05:00,47.83,47.86,47.82,47.85,43200.0,35.7167,35.7391,35.7092,35.7317,43200.0
2014-09-16 13:10:00,47.85,47.86,47.83,47.85,23000.0,35.7317,35.7391,35.7167,35.7317,23000.0
2014-09-16 13:15:00,47.86,47.9,47.85,47.89,27000.0,35.7391,35.769,35.7317,35.7615,27000.0
2014-09-16 13:20:00,47.9,47.94,47.89,47.93,43800.0,35.769,35.7989,35.7615,35.7914,43800.0
2014-09-16 13:25:00,47.93,47.93,47.89,47.92,31700.0,35.7914,35.7914,35.7615,35.7839,31700.0
2014-09-16 13:30:00,47.93,47.95,47.93,47.94,35800.0,35.7914,35.8063,35.7914,35.7989,35800.0
2014-09-16 13:35:00,47.94,48.01,47.94,48.0,48700.0,35.7989,35.8511,35.7989,35.8437,48700.0
2014-09-16 13:40:00,48.0,48.01,47.95,47.95,39900.0,35.8437,35.8511,35.8063,35.8063,39900.0
2014-09-16 13:45:00,47.95,47.97,47.95,47.96,31300.0,35.8063,35.8213,35.8063,35.8138,31300.0
2014-09-16 13:50:00,47.95,47.96,47.92,47.92,40200.0,35.8063,35.8138,35.7839,35.7839,40200.0
2014-09-16 13:55:00,47.92,47.99,47.92,47.99,18200.0,35.7839,35.8362,35.7839,35.8362,18200.0
2014-09-16 14:00:00,47.99,48.01,47.98,48.01,49900.0,35.8362,35.8511,35.8287,35.8511,49900.0
2014-09-16 14:05:00,48.01,48.01,48.0,48.0,22300.0,35.8511,35.8511,35.8437,35.8437,22300.0
2014-09-16 14:10:00,48.01,48.01,48.0,48.0,29300.0,35.8511,35.8511,35.8437,35.8437,29300.0
2014-09-16 14:15:00,48.01,48.05,47.99,48.04,34500.0,35.8511,35.881,35.8362,35.8735,34500.0
2014-09-16 14:20:00,48.04,48.04,48.02,48.02,40400.0,35.8735,35.8735,35.8586,35.8586,40400.0
2014-09-16 14:25:00,48.03,48.05,48.03,48.05,27500.0,35.8661,35.881,35.8661,35.881,27500.0
2014-09-16 14:30:00,48.04,48.05,48.02,48.02,38900.0,35.8735,35.881,35.8586,35.8586,38900.0
2014-09-16 14:35:00,48.02,48.04,48.01,48.03,22200.0,35.8586,35.8735,35.8511,35.8661,22200.0
2014-09-16 14:40:00,48.03,48.08,48.02,48.05,45800.0,35.8661,35.9034,35.8586,35.881,45800.0
2014-09-16 14:45:00,48.05,48.06,48.05,48.05,34000.0,35.881,35.8885,35.881,35.881,34000.0
2014-09-16 14:50:00,48.05,48.05,48.01,48.02,41400.0,35.881,35.881,35.8511,35.8586,41400.0
2014-09-16 14:55:00,48.02,48.03,48.0,48.0,62700.0,35.8586,35.8661,35.8437,35.8437,62700.0
2014-09-16 15:00:00,48.0,48.01,47.99,48.0,35200.0,35.8437,35.8511,35.8362,35.8437,35200.0
2014-09-16 15:05:00,48.0,48.0,47.98,47.98,38200.0,35.8437,35.8437,35.8287,35.8287,38200.0
2014-09-16 15:10:00,47.99,47.99,47.95,47.95,31000.0,35.8362,35.8362,35.8063,35.8063,31000.0
2014-09-16 15:15:00,47.95,47.98,47.94,47.98,62700.0,35.8063,35.8287,35.7989,35.8287,62700.0
2014-09-16 15:20:00,47.97,48.01,47.97,48.01,109800.0,35.8213,35.8511,35.8213,35.8511,109800.0
2014-09-16 15:25:00,48.0,48.01,47.97,47.97,100700.0,35.8437,35.8511,35.8213,35.8213,100700.0
2014-09-16 15:30:00,47.98,47.99,47.96,47.97,57500.0,35.8287,35.8362,35.8138,35.8213,57500.0
2014-09-16 15:35:00,47.97,47.98,47.96,47.98,55900.0,35.8213,35.8287,35.8138,35.8287,55900.0
2014-09-16 15:40:00,47.97,48.0,47.97,47.99,43500.0,35.8213,35.8437,35.8213,35.8362,43500.0
2014-09-16 15:45:00,48.0,48.0,47.98,47.98,69200.0,35.8437,35.8437,35.8287,35.8287,69200.0
2014-09-16 15:50:00,47.98,48.0,47.95,47.96,108300.0,35.8287,35.8437,35.8063,35.8138,108300.0
2014-09-16 15:55:00,47.96,47.96,47.91,47.91,259300.0,35.8138,35.8138,35.7765,35.7765,259300.0
2014-09-17 09:30:00,47.97,48.12,47.91,48.11,59300.0,35.8213,35.9333,35.7765,35.9258,59300.0
2014-09-17 09:35:00,48.12,48.2,48.12,48.17,28100.0,35.9333,35.993,35.9333,35.9706,28100.0
2014-09-17 09:40:00,48.17,48.29,48.17,48.27,92400.0,35.9706,36.0602,35.9706,36.0453,92400.0
2014-09-17 09:45:00,48.27,48.3,48.24,48.25,37100.0,36.0453,36.0677,36.0229,36.0303,37100.0
2014-09-17 09:50:00,48.25,48.25,48.2,48.23,33000.0,36.0303,36.0303,35.993,36.0154,33000.0
2014-09-17 09:55:00,48.23,48.32,48.23,48.3,35500.0,36.0154,36.0826,36.0154,36.0677,35500.0
2014-09-17 10:00:00,48.3,48.34,48.29,48.33,32900.0,36.0677,36.0976,36.0602,36.0901,32900.0
2014-09-17 10:05:00,48.33,48.35,48.3,48.33,37400.0,36.0901,36.105,36.0677,36.0901,37400.0
2014-09-17 10:10:00,48.33,48.33,48.3,48.3,26900.0,36.0901,36.0901,36.0677,36.0677,26900.0
2014-09-17 10:15:00,48.31,48.37,48.3,48.36,27000.0,36.0752,36.12,36.0677,36.1125,27000.0
2014-09-17 10:20:00,48.36,48.38,48.34,48.36,20900.0,36.1125,36.1274,36.0976,36.1125,20900.0
2014-09-17 10:25:00,48.36,48.42,48.36,48.41,42700.0,36.1125,36.1573,36.1125,36.1498,42700.0
2014-09-17 10:30:00,48.42,48.42,48.36,48.39,18800.0,36.1573,36.1573,36.1125,36.1349,18800.0
2014-09-17 10:35:00,48.38,48.39,48.34,48.37,24200.0,36.1274,36.1349,36.0976,36.12,24200.0
2014-09-17 10:40:00,48.37,48.41,48.36,48.41,21000.0,36.12,36.1498,36.1125,36.1498,21000.0
2014-09-17 10:45:00,48.41,48.42,48.4,48.42,19600.0,36.1498,36.1573,36.1424,36.1573,19600.0
2014-09-17 10:50:00,48.42,48.43,48.4,48.41,19200.0,36.1573,36.1648,36.1424,36.1498,19200.0
2014-09-17 10:55:00,48.41,48.43,48.41,48.43,25200.0,36.1498,36.1648,36.1498,36.1648,25200.0
2014-09-17 11:00:00,48.42,48.45,48.41,48.45,22100.0,36.1573,36.1797,36.1498,36.1797,22100.0
2014-09-17 11:05:00,48.44,48.47,48.44,48.46,23000.0,36.1722,36.1946,36.1722,36.1872,23000.0
2014-09-17 11:10:00,48.46,48.46,48.43,48.44,17900.0,36.1872,36.1872,36.1648,36.1722,17900.0
2014-09-17 11:15:00,48.44,48.45,48.43,48.45,25700.0,36.1722,36.1797,36.1648,36.1797,25700.0
2014-09-17 11:20:00,48.45,48.45,48.37,48.38,34500.0,36.1797,36.1797,36.12,36.1274,34500.0
2014-09-17 11:25:00,48.37,48.4,48.37,48.39,22500.0,36.12,36.1424,36.12,36.1349,22500.0
2014-09-17 11:30:00,48.39,48.39,48.3,48.31,25200.0,36.1349,36.1349,36.0677,36.0752,25200.0
2014-09-17 11:35:00,48.32,48.34,48.32,48.32,10700.0,36.0826,36.0976,36.0826,36.0826,10700.0
2014-09-17 11:40:00,48.33,48.33,48.3,48.3,11500.0,36.0901,36.0901,36.0677,36.0677,11500.0
2014-09-17 11:45:00,48.3,48.3,48.28,48.28,13700.0,36.0677,36.0677,36.0528,36.0528,13700.0
2014-09-17 11:50:00,48.28,48.3,48.27,48.3,24400.0,36.0528,36.0677,36.0453,36.0677,24400.0
2014-09-17 11:55:00,48.3,48.31,48.26,48.26,16500.0,36.0677,36.0752,36.0378,36.0378,16500.0
2014-09-17 12:00:00,48.26,48.28,48.25,48.26,12600.0,36.0378,36.0528,36.0303,36.0378,12600.0
2014-09-17 12:05:00,48.25,48.28,48.23,48.23,20800.0,36.0303,36.0528,36.0154,36.0154,20800.0
2014-09-17 12:10:00,48.23,48.27,48.23,48.27,16200.0,36.0154,36.0453,36.0154,36.0453,16200.0
2014-09-17 12:15:00,48.28,48.28,48.27,48.27,28000.0,36.0528,36.0528,36.0453,36.0453,28000.0
2014-09-17 12:20:00,48.28,48.29,48.26,48.27,22900.0,36.0528,36.0602,36.0378,36.0453,22900.0
2014-09-17 12:25:00,48.26,48.27,48.23,48.27,24800.0,36.0378,36.0453,36.0154,36.0453,24800.0
2014-09-17 12:30:00,48.27,48.28,48.27,48.28,7600.0,36.0453,36.0528,36.0453,36.0528,7600.0
2014-09-17 12:35:00,48.28,48.31,48.28,48.31,11700.0,36.0528,36.0752,36.0528,36.0752,11700.0
2014-09-17 12:40:00,48.31,48.33,48.29,48.32,13200.0,36.0752,36.0901,36.0602,36.0826,13200.0
2014-09-17 12:45:00,48.32,48.33,48.27,48.29,12700.0,36.0826,36.0901,36.0453,36.0602,12700.0
2014-09-17 12:50:00,48.28,48.31,48.28,48.29,9800.0,36.0528,36.0752,36.0528,36.0602,9800.0
2014-09-17 12:55:00,48.3,48.3,48.27,48.29,8200.0,36.0677,36.0677,36.0453,36.0602,8200.0
2014-09-17 13:00:00,48.28,48.3,48.27,48.28,17600.0,36.0528,36.0677,36.0453,36.0528,17600.0
2014-09-17 13:05:00,48.27,48.28,48.26,48.27,27700.0,36.0453,36.0528,36.0378,36.0453,27700.0
2014-09-17 13:10:00,48.27,48.29,48.26,48.27,8400.0,36.0453,36.0602,36.0378,36.0453,8400.0
2014-09-17 13:15:00,48.27,48.3,48.27,48.28,9900.0,36.0453,36.0677,36.0453,36.0528,9900.0
2014-09-17 13:20:00,48.28,48.28,48.26,48.26,11800.0,36.0528,36.0528,36.0378,36.0378,11800.0
2014-09-17 13:25:00,48.26,48.29,48.26,48.26,38300.0,36.0378,36.0602,36.0378,36.0378,38300.0
2014-09-17 13:30:00,48.26,48.29,48.26,48.28,17100.0,36.0378,36.0602,36.0378,36.0528,17100.0
2014-09-17 13:35:00,48.28,48.36,48.27,48.36,23200.0,36.0528,36.1125,36.0453,36.1125,23200.0
2014-09-17 13:40:00,48.36,48.42,48.35,48.41,38600.0,36.1125,36.1573,36.105,36.1498,38600.0
2014-09-17 13:45:00,48.4,48.4,48.37,48.37,51700.0,36.1424,36.1424,36.12,36.12,51700.0
2014-09-17 13:50:00,48.37,48.49,48.36,48.48,60800.0,36.12,36.2096,36.1125,36.2021,60800.0
2014-09-17 13:55:00,48.47,48.49,48.45,48.48,24100.0,36.1946,36.2096,36.1797,36.2021,24100.0
2014-09-17 14:00:00,48.48,48.55,48.13,48.2,127500.0,36.2021,36.2544,35.9407,35.993,127500.0
2014-09-17 14:05:00,48.19,48.41,48.19,48.37,51100.0,35.9855,36.1498,35.9855,36.12,51100.0
2014-09-17 14:10:00,48.39,48.55,48.39,48.53,68700.0,36.1349,36.2544,36.1349,36.2394,68700.0
2014-09-17 14:15:00,48.54,48.54,48.43,48.47,27100.0,36.2469,36.2469,36.1648,36.1946,27100.0
2014-09-17 14:20:00,48.48,48.55,48.46,48.55,30200.0,36.2021,36.2544,36.1872,36.2544,30200.0
2014-09-17 14:25:00,48.53,48.59,48.49,48.55,75000.0,36.2394,36.2842,36.2096,36.2544,75000.0
2014-09-17 14:30:00,48.55,48.55,48.47,48.47,37000.0,36.2544,36.2544,36.1946,36.1946,37000.0
2014-09-17 14:35:00,48.48,48.51,48.45,48.45,14300.0,36.2021,36.2245,36.1797,36.1797,14300.0
2014-09-17 14:40:00,48.46,48.5,48.42,48.43,28600.0,36.1872,36.217,36.1573,36.1648,28600.0
2014-09-17 14:45:00,48.43,48.46,48.39,48.44,41400.0,36.1648,36.1872,36.1349,36.1722,41400.0
2014-09-17 14:50:00,48.45,48.51,48.43,48.51,26300.0,36.1797,36.2245,36.1648,36.2245,26300.0
2014-09-17 14:55:00,48.51,48.55,48.47,48.55,36800.0,36.2245,36.2544,36.1946,36.2544,36800.0
2014-09-17 15:00:00,48.54,48.63,48.53,48.6,77400.0,36.2469,36.3141,36.2394,36.2917,77400.0
2014-09-17 15:05:00,48.6,48.63,48.58,48.59,42700.0,36.2917,36.3141,36.2768,36.2842,42700.0
2014-09-17 15:10:00,48.59,48.59,48.55,48.57,42500.0,36.2842,36.2842,36.2544,36.2693,42500.0
2014-09-17 15:15:00,48.57,48.62,48.56,48.56,47900.0,36.2693,36.3066,36.2618,36.2618,47900.0
2014-09-17 15:20:00,48.56,48.57,48.43,48.45,60000.0,36.2618,36.2693,36.1648,36.1797,60000.0
2014-09-17 15:25:00,48.45,48.53,48.41,48.52,68000.0,36.1797,36.2394,36.1498,36.232,68000.0
2014-09-17 15:30:00,48.52,48.52,48.41,48.41,47700.0,36.232,36.232,36.1498,36.1498,47700.0
2014-09-17 15:35:00,48.41,48.43,48.32,48.33,69400.0,36.1498,36.1648,36.0826,36.0901,69400.0
2014-09-17 15:40:00,48.34,48.38,48.33,48.38,49600.0,36.0976,36.1274,36.0901,36.1274,49600.0
2014-09-17 15:45:00,48.38,48.38,48.3,48.37,113900.0,36.1274,36.1274,36.0677,36.12,113900.0
2014-09-17 15:50:00,48.37,48.41,48.36,48.36,79600.0,36.12,36.1498,36.1125,36.1125,79600.0
2014-09-17 15:55:00,48.37,48.39,48.34,48.36,183300.0,36.12,36.1349,36.0976,36.1125,183300.0
2014-09-18 09:30:00,48.48,48.48,48.34,48.43,56200.0,36.2021,36.2021,36.0976,36.1648,56200.0
2014-09-18 09:35:00,48.37,48.48,48.34,48.38,37700.0,36.12,36.2021,36.0976,36.1274,37700.0
2014-09-18 09:40:00,48.38,48.53,48.38,48.51,27200.0,36.1274,36.2394,36.1274,36.2245,27200.0
2014-09-18 09:45:00,48.51,48.52,48.45,48.48,27800.0,36.2245,36.232,36.1797,36.2021,27800.0
2014-09-18 09:50:00,48.48,48.54,48.45,48.53,33900.0,36.2021,36.2469,36.1797,36.2394,33900.0
2014-09-18 09:55:00,48.53,48.56,48.51,48.55,23300.0,36.2394,36.2618,36.2245,36.2544,23300.0
2014-09-18 10:00:00,48.54,48.57,48.51,48.55,19600.0,36.2469,36.2693,36.2245,36.2544,19600.0
2014-09-18 10:05:00,48.55,48.57,48.53,48.56,16600.0,36.2544,36.2693,36.2394,36.2618,16600.0
2014-09-18 10:10:00,48.57,48.61,48.54,48.59,19100.0,36.2693,36.2992,36.2469,36.2842,19100.0
2014-09-18 10:15:00,48.6,48.62,48.57,48.58,22200.0,36.2917,36.3066,36.2693,36.2768,22200.0
2014-09-18 10:20:00,48.59,48.6,48.56,48.57,34600.0,36.2842,36.2917,36.2618,36.2693,34600.0
2014-09-18 10:25:00,48.57,48.59,48.5,48.53,26000.0,36.2693,36.2842,36.217,36.2394,26000.0
2014-09-18 10:30:00,48.52,48.57,48.52,48.57,19700.0,36.232,36.2693,36.232,36.2693,19700.0
2014-09-18 10:35:00,48.57,48.6,48.57,48.58,18100.0,36.2693,36.2917,36.2693,36.2768,18100.0
2014-09-18 10:40:00,48.58,48.63,48.56,48.61,51300.0,36.2768,36.3141,36.2618,36.2992,51300.0
2014-09-18 10:45:00,48.62,48.69,48.62,48.66,44500.0,36.3066,36.3589,36.3066,36.3365,44500.0
2014-09-18 10:50:00,48.67,48.67,48.65,48.66,20600.0,36.344,36.344,36.329,36.3365,20600.0
2014-09-18 10:55:00,48.66,48.67,48.62,48.63,52900.0,36.3365,36.344,36.3066,36.3141,52900.0
2014-09-18 11:00:00,48.64,48.69,48.64,48.69,20800.0,36.3216,36.3589,36.3216,36.3589,20800.0
2014-09-18 11:05:00,48.7,48.74,48.69,48.74,28500.0,36.3664,36.3963,36.3589,36.3963,28500.0
2014-09-18 11:10:00,48.74,48.83,48.74,48.83,60700.0,36.3963,36.4635,36.3963,36.4635,60700.0
2014-09-18 11:15:00,48.83,48.85,48.79,48.79,132700.0,36.4635,36.4784,36.4336,36.4336,132700.0
2014-09-18 11:20:00,48.79,48.8,48.75,48.77,43700.0,36.4336,36.4411,36.4037,36.4187,43700.0
2014-09-18 11:25:00,48.77,48.77,48.74,48.74,27800.0,36.4187,36.4187,36.3963,36.3963,27800.0
2014-09-18 11:30:00,48.74,48.77,48.73,48.75,35100.0,36.3963,36.4187,36.3888,36.4037,35100.0
2014-09-18 11:35:00,48.75,48.77,48.72,48.74,54000.0,36.4037,36.4187,36.3813,36.3963,54000.0
2014-09-18 11:40:00,48.74,48.74,48.68,48.68,14400.0,36.3963,36.3963,36.3514,36.3514,14400.0
2014-09-18 11:45:00,48.68,48.69,48.65,48.66,23600.0,36.3514,36.3589,36.329,36.3365,23600.0
2014-09-18 11:50:00,48.66,48.67,48.63,48.63,42600.0,36.3365,36.344,36.3141,36.3141,42600.0
2014-09-18 11:55:00,48.64,48.69,48.64,48.67,24600.0,36.3216,36.3589,36.3216,36.344,24600.0
2014-09-18 12:00:00,48.68,48.71,48.67,48.68,28200.0,36.3514,36.3739,36.344,36.3514,28200.0
2014-09-18 12:05:00,48.68,48.69,48.66,48.66,14000.0,36.3514,36.3589,36.3365,36.3365,14000.0
2014-09-18 12:10:00,48.66,48.67,48.66,48.66,7900.0,36.3365,36.344,36.3365,36.3365,7900.0
2014-09-18 12:15:00,48.67,48.67,48.65,48.65,15800.0,36.344,36.344,36.329,36.329,15800.0
2014-09-18 12:20:00,48.65,48.68,48.63,48.68,15000.0,36.329,36.3514,36.3141,36.3514,15000.0
2014-09-18 12:25:00,48.68,48.71,48.67,48.71,13700.0,36.3514,36.3739,36.344,36.3739,13700.0
2014-09-18 12:30:00,48.71,48.75,48.7,48.75,14900.0,36.3739,36.4037,36.3664,36.4037,14900.0
2014-09-18 12:35:00,48.75,48.8,48.75,48.8,23200.0,36.4037,36.4411,36.4037,36.4411,23200.0
2014-09-18 12:40:00,48.79,48.81,48.79,48.79,27300.0,36.4336,36.4485,36.4336,36.4336,27300.0
2014-09-18 12:45:00,48.8,48.8,48.77,48.77,6200.0,36.4411,36.4411,36.4187,36.4187,6200.0
2014-09-18 12:50:00,48.77,48.78,48.75,48.78,15700.0,36.4187,36.4261,36.4037,36.4261,15700.0
2014-09-18 12:55:00,48.78,48.81,48.76,48.78,14300.0,36.4261,36.4485,36.4112,36.4261,14300.0
2014-09-18 13:00:00,48.79,48.81,48.78,48.8,22700.0,36.4336,36.4485,36.4261,36.4411,22700.0
2014-09-18 13:05:00,48.79,48.83,48.79,48.83,25500.0,36.4336,36.4635,36.4336,36.4635,25500.0
2014-09-18 13:10:00,48.83,48.83,48.81,48.81,15200.0,36.4635,36.4635,36.4485,36.4485,15200.0
2014-09-18 13:15:00,48.81,48.84,48.81,48.83,16200.0,36.4485,36.4709,36.4485,36.4635,16200.0
2014-09-18 13:20:00,48.83,48.84,48.81,48.82,27700.0,36.4635,36.4709,36.4485,36.456,27700.0
2014-09-18 13:25:00,48.82,48.86,48.82,48.86,23500.0,36.456,36.4859,36.456,36.4859,23500.0
2014-09-18 13:30:00,48.85,48.86,48.84,48.85,42500.0,36.4784,36.4859,36.4709,36.4784,42500.0
2014-09-18 13:35:00,48.85,48.9,48.85,48.89,34800.0,36.4784,36.5157,36.4784,36.5083,34800.0
2014-09-18 13:40:00,48.9,48.9,48.88,48.88,23700.0,36.5157,36.5157,36.5008,36.5008,23700.0
2014-09-18 13:45:00,48.89,48.9,48.88,48.89,12600.0,36.5083,36.5157,36.5008,36.5083,12600.0
2014-09-18 13:50:00,48.89,48.91,48.89,48.91,29300.0,36.5083,36.5232,36.5083,36.5232,29300.0
2014-09-18 13:55:00,48.91,48.91,48.88,48.89,32700.0,36.5232,36.5232,36.5008,36.5083,32700.0
2014-09-18 14:00:00,48.9,48.94,48.89,48.93,26300.0,36.5157,36.5456,36.5083,36.5381,26300.0
2014-09-18 14:05:00,48.94,48.97,48.93,48.97,19200.0,36.5456,36.568,36.5381,36.568,19200.0
2014-09-18 14:10:00,48.97,49.04,48.96,48.96,126900.0,36.568,36.6203,36.5605,36.5605,126900.0
2014-09-18 14:15:00,48.97,48.97,48.94,48.95,14300.0,36.568,36.568,36.5456,36.5531,14300.0
2014-09-18 14:20:00,48.94,48.94,48.91,48.93,19400.0,36.5456,36.5456,36.5232,36.5381,19400.0
2014-09-18 14:25:00,48.93,48.94,48.91,48.91,11300.0,36.5381,36.5456,36.5232,36.5232,11300.0
2014-09-18 14:30:00,48.92,48.95,48.92,48.95,20200.0,36.5307,36.5531,36.5307,36.5531,20200.0
2014-09-18 14:35:00,48.94,48.96,48.93,48.95,34100.0,36.5456,36.5605,36.5381,36.5531,34100.0
2014-09-18 14:40:00,48.95,48.95,48.91,48.92,25800.0,36.5531,36.5531,36.5232,36.5307,25800.0
2014-09-18 14:45:00,48.92,48.94,48.92,48.94,13500.0,36.5307,36.5456,36.5307,36.5456,13500.0
2014-09-18 14:50:00,48.94,48.94,48.93,48.94,24100.0,36.5456,36.5456,36.5381,36.5456,24100.0
2014-09-18 14:55:00,48.93,48.94,48.93,48.94,9300.0,36.5381,36.5456,36.5381,36.5456,9300.0
2014-09-18 15:00:00,48.94,48.95,48.9,48.93,59400.0,36.5456,36.5531,36.5157,36.5381,59400.0
2014-09-18 15:05:00,48.93,48.94,48.91,48.94,35300.0,36.5381,36.5456,36.5232,36.5456,35300.0
2014-09-18 15:10:00,48.94,48.95,48.91,48.95,39000.0,36.5456,36.5531,36.5232,36.5531,39000.0
2014-09-18 15:15:00,48.95,48.99,48.95,48.98,47500.0,36.5531,36.5829,36.5531,36.5755,47500.0
2014-09-18 15:20:00,48.98,48.99,48.97,48.97,87100.0,36.5755,36.5829,36.568,36.568,87100.0
2014-09-18 15:25:00,48.97,49.0,48.97,48.99,49500.0,36.568,36.5904,36.568,36.5829,49500.0
2014-09-18 15:30:00,48.98,48.98,48.94,48.95,58400.0,36.5755,36.5755,36.5456,36.5531,58400.0
2014-09-18 15:35:00,48.95,49.0,48.94,48.99,76500.0,36.5531,36.5904,36.5456,36.5829,76500.0
2014-09-18 15:40:00,49.0,49.0,48.96,48.98,70600.0,36.5904,36.5904,36.5605,36.5755,70600.0
2014-09-18 15:45:00,48.98,49.0,48.96,48.96,88000.0,36.5755,36.5904,36.5605,36.5605,88000.0
2014-09-18 15:50:00,48.97,48.99,48.97,48.98,132900.0,36.568,36.5829,36.568,36.5755,132900.0
2014-09-18 15:55:00,48.98,48.99,48.95,48.98,259500.0,36.5755,36.5829,36.5531,36.5755,259500.0
2014-09-19 09:30:00,49.0,49.07,48.76,49.0,2330300.0,36.5904,36.6427,36.4112,36.5904,2330300.0
2014-09-19 09:35:00,49.0,49.25,48.96,49.21,263400.0,36.5904,36.7771,36.5605,36.7472,263400.0
2014-09-19 09:40:00,49.2,49.26,49.19,49.24,134500.0,36.7398,36.7846,36.7323,36.7696,134500.0
2014-09-19 09:45:00,49.25,49.25,49.17,49.17,64700.0,36.7771,36.7771,36.7174,36.7174,64700.0
2014-09-19 09:50:00,49.18,49.2,49.11,49.11,70100.0,36.7248,36.7398,36.6725,36.6725,70100.0
2014-09-19 09:55:00,49.11,49.12,49.08,49.09,51600.0,36.6725,36.68,36.6501,36.6576,51600.0
2014-09-19 10:00:00,49.09,49.1,49.05,49.07,108600.0,36.6576,36.6651,36.6277,36.6427,108600.0
2014-09-19 10:05:00,49.07,49.08,49.05,49.07,66200.0,36.6427,36.6501,36.6277,36.6427,66200.0
2014-09-19 10:10:00,49.07,49.08,49.05,49.07,97100.0,36.6427,36.6501,36.6277,36.6427,97100.0
2014-09-19 10:15:00,49.07,49.1,49.03,49.05,146500.0,36.6427,36.6651,36.6128,36.6277,146500.0
2014-09-19 10:20:00,49.05,49.07,49.05,49.07,43500.0,36.6277,36.6427,36.6277,36.6427,43500.0
2014-09-19 10:25:00,49.06,49.11,49.06,49.09,44500.0,36.6352,36.6725,36.6352,36.6576,44500.0
2014-09-19 10:30:00,49.08,49.3,49.04,49.3,268100.0,36.6501,36.8144,36.6203,36.8144,268100.0
2014-09-19 10:35:00,49.3,49.37,49.29,49.37,100400.0,36.8144,36.8667,36.807,36.8667,100400.0
2014-09-19 10:40:00,49.36,49.37,49.29,49.3,96000.0,36.8592,36.8667,36.807,36.8144,96000.0
2014-09-19 10:45:00,49.3,49.3,49.22,49.23,186800.0,36.8144,36.8144,36.7547,36.7622,186800.0
2014-09-19 10:50:00,49.23,49.26,49.21,49.26,183400.0,36.7622,36.7846,36.7472,36.7846,183400.0
2014-09-19 10:55:00,49.26,49.29,49.23,49.28,102800.0,36.7846,36.807,36.7622,36.7995,102800.0
2014-09-19 11:00:00,49.29,49.3,49.26,49.3,109500.0,36.807,36.8144,36.7846,36.8144,109500.0
2014-09-19 11:05:00,49.3,49.31,49.28,49.29,92100.0,36.8144,36.8219,36.7995,36.807,92100.0
2014-09-19 11:10:00,49.29,49.3,49.26,49.26,57600.0,36.807,36.8144,36.7846,36.7846,57600.0
2014-09-19 11:15:00,49.26,49.3,49.25,49.26,70200.0,36.7846,36.8144,36.7771,36.7846,70200.0
2014-09-19 11:20:00,49.25,49.27,49.24,49.24,24200.0,36.7771,36.792,36.7696,36.7696,24200.0
2014-09-19 11:25:00,49.24,49.25,49.21,49.23,46400.0,36.7696,36.7771,36.7472,36.7622,46400.0
2014-09-19 11:30:00,49.23,49.24,49.12,49.12,67900.0,36.7622,36.7696,36.68,36.68,67900.0
2014-09-19 11:35:00,49.11,49.12,49.02,49.02,63500.0,36.6725,36.68,36.6053,36.6053,63500.0
2014-09-19 11:40:00,49.03,49.03,48.98,48.98,48600.0,36.6128,36.6128,36.5755,36.5755,48600.0
2014-09-19 11:45:00,48.99,49.03,48.99,49.03,92900.0,36.5829,36.6128,36.5829,36.6128,92900.0
2014-09-19 11:50:00,49.03,49.04,49.02,49.04,22900.0,36.6128,36.6203,36.6053,36.6203,22900.0
2014-09-19 11:55:00,49.04,49.06,49.01,49.03,50400.0,36.6203,36.6352,36.5979,36.6128,50400.0
2014-09-19 12:00:00,49.03,49.03,48.93,48.94,64400.0,36.6128,36.6128,36.5381,36.5456,64400.0
2014-09-19 12:05:00,48.95,48.95,48.88,48.9,51700.0,36.5531,36.5531,36.5008,36.5157,51700.0
2014-09-19 12:10:00,48.9,48.94,48.9,48.92,37000.0,36.5157,36.5456,36.5157,36.5307,37000.0
2014-09-19 12:15:00,48.91,48.91,48.89,48.91,46300.0,36.5232,36.5232,36.5083,36.5232,46300.0
2014-09-19 12:20:00,48.9,48.99,48.9,48.99,1367100.0,36.5157,36.5829,36.5157,36.5829,1367100.0
2014-09-19 12:25:00,48.99,49.09,48.98,49.04,43900.0,36.5829,36.6576,36.5755,36.6203,43900.0
2014-09-19 12:30:00,49.03,49.05,48.99,49.05,40800.0,36.6128,36.6277,36.5829,36.6277,40800.0
2014-09-19 12:35:00,49.05,49.11,49.05,49.1,44700.0,36.6277,36.6725,36.6277,36.6651,44700.0
2014-09-19 12:40:00,49.09,49.1,49.03,49.04,61500.0,36.6576,36.6651,36.6128,36.6203,61500.0
2014-09-19 12:45:00,49.03,49.04,48.96,48.97,33400.0,36.6128,36.6203,36.5605,36.568,33400.0
2014-09-19 12:50:00,48.96,48.98,48.89,48.89,34800.0,36.5605,36.5755,36.5083,36.5083,34800.0
2014-09-19 12:55:00,48.9,48.9,48.85,48.89,56300.0,36.5157,36.5157,36.4784,36.5083,56300.0
2014-09-19 13:00:00,48.89,48.9,48.82,48.84,33900.0,36.5083,36.5157,36.456,36.4709,33900.0
2014-09-19 13:05:00,48.84,48.85,48.83,48.84,29200.0,36.4709,36.4784,36.4635,36.4709,29200.0
2014-09-19 13:10:00,48.83,48.84,48.76,48.78,41500.0,36.4635,36.4709,36.4112,36.4261,41500.0
2014-09-19 13:15:00,48.78,48.78,48.72,48.72,50900.0,36.4261,36.4261,36.3813,36.3813,50900.0
2014-09-19 13:20:00,48.71,48.72,48.65,48.68,91000.0,36.3739,36.3813,36.329,36.3514,91000.0
2014-09-19 13:25:00,48.68,48.68,48.67,48.67,13000.0,36.3514,36.3514,36.344,36.344,13000.0
2014-09-19 13:30:00,48.67,48.74,48.67,48.73,60500.0,36.344,36.3963,36.344,36.3888,60500.0
2014-09-19 13:35:00,48.73,48.77,48.73,48.75,35600.0,36.3888,36.4187,36.3888,36.4037,35600.0
2014-09-19 13:40:00,48.75,48.76,48.72,48.75,27500.0,36.4037,36.4112,36.3813,36.4037,27500.0
2014-09-19 13:45:00,48.75,48.85,48.75,48.84,29300.0,36.4037,36.4784,36.4037,36.4709,29300.0
2014-09-19 13:50:00,48.85,48.89,48.85,48.89,31900.0,36.4784,36.5083,36.4784,36.5083,31900.0
2014-09-19 13:55:00,48.89,48.89,48.84,48.86,41600.0,36.5083,36.5083,36.4709,36.4859,41600.0
2014-09-19 14:00:00,48.86,48.86,48.82,48.82,14400.0,36.4859,36.4859,36.456,36.456,14400.0
2014-09-19 14:05:00,48.82,48.85,48.8,48.85,21500.0,36.456,36.4784,36.4411,36.4784,21500.0
2014-09-19 14:10:00,48.84,48.85,48.83,48.84,23700.0,36.4709,36.4784,36.4635,36.4709,23700.0
2014-09-19 14:15:00,48.84,48.91,48.84,48.91,30000.0,36.4709,36.5232,36.4709,36.5232,30000.0
2014-09-19 14:20:00,48.91,48.97,48.9,48.97,22600.0,36.5232,36.568,36.5157,36.568,22600.0
2014-09-19 14:25:00,48.97,48.99,48.96,48.98,21800.0,36.568,36.5829,36.5605,36.5755,21800.0
2014-09-19 14:30:00,48.98,48.99,48.93,48.95,36000.0,36.5755,36.5829,36.5381,36.5531,36000.0
2014-09-19 14:35:00,48.96,49.0,48.95,49.0,33600.0,36.5605,36.5904,36.5531,36.5904,33600.0
2014-09-19 14:40:00,49.0,49.0,48.98,49.0,24300.0,36.5904,36.5904,36.5755,36.5904,24300.0
2014-09-19 14:45:00,49.0,49.01,48.99,49.01,46300.0,36.5904,36.5979,36.5829,36.5979,46300.0
2014-09-19 14:50:00,49.01,49.01,48.98,48.99,53200.0,36.5979,36.5979,36.5755,36.5829,53200.0
2014-09-19 14:55:00,48.99,49.0,48.98,48.99,26300.0,36.5829,36.5904,36.5755,36.5829,26300.0
2014-09-19 15:00:00,49.0,49.03,48.96,48.96,98500.0,36.5904,36.6128,36.5605,36.5605,98500.0
2014-09-19 15:05:00,48.96,48.97,48.91,48.91,41100.0,36.5605,36.568,36.5232,36.5232,41100.0
2014-09-19 15:10:00,48.91,48.94,48.91,48.93,28000.0,36.5232,36.5456,36.5232,36.5381,28000.0
2014-09-19 15:15:00,48.94,48.96,48.92,48.92,58800.0,36.5456,36.5605,36.5307,36.5307,58800.0
2014-09-19 15:20:00,48.93,48.93,48.86,48.87,60100.0,36.5381,36.5381,36.4859,36.4933,60100.0
2014-09-19 15:25:00,48.86,48.88,48.82,48.82,50200.0,36.4859,36.5008,36.456,36.456,50200.0
2014-09-19 15:30:00,48.82,48.86,48.79,48.86,57100.0,36.456,36.4859,36.4336,36.4859,57100.0
2014-09-19 15:35:00,48.86,48.89,48.85,48.86,59800.0,36.4859,36.5083,36.4784,36.4859,59800.0
2014-09-19 15:40:00,48.85,48.86,48.84,48.84,129600.0,36.4784,36.4859,36.4709,36.4709,129600.0
2014-09-19 15:45:00,48.84,48.91,48.84,48.91,95200.0,36.4709,36.5232,36.4709,36.5232,95200.0
2014-09-19 15:50:00,48.91,48.91,48.84,48.86,171300.0,36.5232,36.5232,36.4709,36.4859,171300.0
2014-09-19 15:55:00,48.86,48.86,48.75,48.75,435400.0,36.4859,36.4859,36.4037,36.4037,435400.0
2014-09-22 09:30:00,48.69,48.72,48.55,48.62,59300.0,36.3589,36.3813,36.2544,36.3066,59300.0
2014-09-22 09:35:00,48.59,48.62,48.41,48.47,47400.0,36.2842,36.3066,36.1498,36.1946,47400.0
2014-09-22 09:40:00,48.47,48.48,48.34,48.37,136600.0,36.1946,36.2021,36.0976,36.12,136600.0
2014-09-22 09:45:00,48.36,48.49,48.34,48.43,66200.0,36.1125,36.2096,36.0976,36.1648,66200.0
2014-09-22 09:50:00,48.44,48.52,48.44,48.47,28500.0,36.1722,36.232,36.1722,36.1946,28500.0
2014-09-22 09:55:00,48.47,48.56,48.44,48.48,79500.0,36.1946,36.2618,36.1722,36.2021,79500.0
2014-09-22 10:00:00,48.47,48.49,48.43,48.46,143000.0,36.1946,36.2096,36.1648,36.1872,143000.0
2014-09-22 10:05:00,48.46,48.57,48.46,48.57,77900.0,36.1872,36.2693,36.1872,36.2693,77900.0
2014-09-22 10:10:00,48.57,48.64,48.56,48.6,161400.0,36.2693,36.3216,36.2618,36.2917,161400.0
2014-09-22 10:15:00,48.6,48.63,48.56,48.62,182000.0,36.2917,36.3141,36.2618,36.3066,182000.0
2014-09-22 10:20:00,48.62,48.66,48.59,48.62,182200.0,36.3066,36.3365,36.2842,36.3066,182200.0
2014-09-22 10:25:00,48.62,48.65,48.55,48.59,90200.0,36.3066,36.329,36.2544,36.2842,90200.0
2014-09-22 10:30:00,48.58,48.6,48.51,48.54,125200.0,36.2768,36.2917,36.2245,36.2469,125200.0
2014-09-22 10:35:00,48.54,48.58,48.52,48.53,63400.0,36.2469,36.2768,36.232,36.2394,63400.0
2014-09-22 10:40:00,48.52,48.55,48.44,48.48,60800.0,36.232,36.2544,36.1722,36.2021,60800.0
2014-09-22 10:45:00,48.48,48.49,48.42,48.42,69500.0,36.2021,36.2096,36.1573,36.1573,69500.0
2014-09-22 10:50:00,48.43,48.44,48.32,48.32,76600.0,36.1648,36.1722,36.0826,36.0826,76600.0
2014-09-22 10:55:00,48.32,48.36,48.28,48.34,73000.0,36.0826,36.1125,36.0528,36.0976,73000.0
2014-09-22 11:00:00,48.34,48.38,48.33,48.36,70300.0,36.0976,36.1274,36.0901,36.1125,70300.0
2014-09-22 11:05:00,48.37,48.38,48.35,48.36,140900.0,36.12,36.1274,36.105,36.1125,140900.0
2014-09-22 11:10:00,48.35,48.37,48.33,48.33,143000.0,36.105,36.12,36.0901,36.0901,143000.0
2014-09-22 11:15:00,48.32,48.36,48.27,48.34,25400.0,36.0826,36.1125,36.0453,36.0976,25400.0
2014-09-22 11:20:00,48.34,48.4,48.34,48.4,32100.0,36.0976,36.1424,36.0976,36.1424,32100.0
2014-09-22 11:25:00,48.4,48.45,48.39,48.41,47300.0,36.1424,36.1797,36.1349,36.1498,47300.0
2014-09-22 11:30:00,48.41,48.43,48.37,48.39,39200.0,36.1498,36.1648,36.12,36.1349,39200.0
2014-09-22 11:35:00,48.41,48.43,48.37,48.38,16600.0,36.1498,36.1648,36.12,36.1274,16600.0
2014-09-22 11:40:00,48.37,48.39,48.34,48.37,22700.0,36.12,36.1349,36.0976,36.12,22700.0
2014-09-22 11:45:00,48.36,48.37,48.29,48.33,31400.0,36.1125,36.12,36.0602,36.0901,31400.0
2014-09-22 11:50:00,48.34,48.34,48.26,48.31,32800.0,36.0976,36.0976,36.0378,36.0752,32800.0
2014-09-22 11:55:00,48.3,48.33,48.29,48.33,16500.0,36.0677,36.0901,36.0602,36.0901,16500.0
2014-09-22 12:00:00,48.32,48.33,48.28,48.32,26000.0,36.0826,36.0901,36.0528,36.0826,26000.0
2014-09-22 12:05:00,48.33,48.39,48.33,48.39,21700.0,36.0901,36.1349,36.0901,36.1349,21700.0
2014-09-22 12:10:00,48.39,48.41,48.37,48.39,28700.0,36.1349,36.1498,36.12,36.1349,28700.0
2014-09-22 12:15:00,48.4,48.45,48.39,48.41,34300.0,36.1424,36.1797,36.1349,36.1498,34300.0
2014-09-22 12:20:00,48.41,48.41,48.37,48.38,16600.0,36.1498,36.1498,36.12,36.1274,16600.0
2014-09-22 12:25:00,48.37,48.39,48.35,48.36,22000.0,36.12,36.1349,36.105,36.1125,22000.0
2014-09-22 12:30:00,48.36,48.4,48.36,48.39,44200.0,36.1125,36.1424,36.1125,36.1349,44200.0
2014-09-22 12:35:00,48.39,48.4,48.37,48.37,32200.0,36.1349,36.1424,36.12,36.12,32200.0
2014-09-22 12:40:00,48.38,48.4,48.36,48.4,28600.0,36.1274,36.1424,36.1125,36.1424,28600.0
2014-09-22 12:45:00,48.4,48.41,48.4,48.4,10100.0,36.1424,36.1498,36.1424,36.1424,10100.0
2014-09-22 12:50:00,48.4,48.4,48.38,48.4,12900.0,36.1424,36.1424,36.1274,36.1424,12900.0
2014-09-22 12:55:00,48.4,48.41,48.37,48.4,17100.0,36.1424,36.1498,36.12,36.1424,17100.0
2014-09-22 13:00:00,48.39,48.39,48.37,48.38,17700.0,36.1349,36.1349,36.12,36.1274,17700.0
2014-09-22 13:05:00,48.37,48.41,48.37,48.37,22500.0,36.12,36.1498,36.12,36.12,22500.0
2014-09-22 13:10:00,48.38,48.4,48.35,48.4,46000.0,36.1274,36.1424,36.105,36.1424,46000.0
2014-09-22 13:15:00,48.4,48.4,48.38,48.39,18000.0,36.1424,36.1424,36.1274,36.1349,18000.0
2014-09-22 13:20:00,48.38,48.41,48.37,48.37,28500.0,36.1274,36.1498,36.12,36.12,28500.0
2014-09-22 13:25:00,48.37,48.42,48.37,48.42,25900.0,36.12,36.1573,36.12,36.1573,25900.0
2014-09-22 13:30:00,48.42,48.44,48.41,48.41,67300.0,36.1573,36.1722,36.1498,36.1498,67300.0
2014-09-22 13:35:00,48.41,48.45,48.41,48.42,36700.0,36.1498,36.1797,36.1498,36.1573,36700.0
2014-09-22 13:40:00,48.42,48.46,48.42,48.44,27000.0,36.1573,36.1872,36.1573,36.1722,27000.0
2014-09-22 13:45:00,48.44,48.47,48.43,48.45,28400.0,36.1722,36.1946,36.1648,36.1797,28400.0
2014-09-22 13:50:00,48.45,48.49,48.44,48.49,43000.0,36.1797,36.2096,36.1722,36.2096,43000.0
2014-09-22 13:55:00,48.48,48.49,48.44,48.44,54700.0,36.2021,36.2096,36.1722,36.1722,54700.0
2014-09-22 14:00:00,48.44,48.5,48.44,48.49,52700.0,36.1722,36.217,36.1722,36.2096,52700.0
2014-09-22 14:05:00,48.49,48.53,48.48,48.52,61200.0,36.2096,36.2394,36.2021,36.232,61200.0
2014-09-22 14:10:00,48.52,48.54,48.5,48.52,39700.0,36.232,36.2469,36.217,36.232,39700.0
2014-09-22 14:15:00,48.52,48.62,48.52,48.61,120300.0,36.232,36.3066,36.232,36.2992,120300.0
2014-09-22 14:20:00,48.61,48.62,48.57,48.58,61400.0,36.2992,36.3066,36.2693,36.2768,61400.0
2014-09-22 14:25:00,48.57,48.62,48.57,48.6,118600.0,36.2693,36.3066,36.2693,36.2917,118600.0
2014-09-22 14:30:00,48.59,48.61,48.57,48.61,49000.0,36.2842,36.2992,36.2693,36.2992,49000.0
2014-09-22 14:35:00,48.61,48.62,48.57,48.61,20000.0,36.2992,36.3066,36.2693,36.2992,20000.0
2014-09-22 14:40:00,48.6,48.66,48.6,48.65,36400.0,36.2917,36.3365,36.2917,36.329,36400.0
2014-09-22 14:45:00,48.66,48.71,48.65,48.71,17300.0,36.3365,36.3739,36.329,36.3739,17300.0
2014-09-22 14:50:00,48.71,48.74,48.7,48.72,48000.0,36.3739,36.3963,36.3664,36.3813,48000.0
2014-09-22 14:55:00,48.71,48.72,48.69,48.7,28600.0,36.3739,36.3813,36.3589,36.3664,28600.0
2014-09-22 15:00:00,48.69,48.75,48.68,48.74,61300.0,36.3589,36.4037,36.3514,36.3963,61300.0
2014-09-22 15:05:00,48.74,48.75,48.7,48.71,44300.0,36.3963,36.4037,36.3664,36.3739,44300.0
2014-09-22 15:10:00,48.71,48.71,48.66,48.66,26900.0,36.3739,36.3739,36.3365,36.3365,26900.0
2014-09-22 15:15:00,48.66,48.68,48.63,48.67,57000.0,36.3365,36.3514,36.3141,36.344,57000.0
2014-09-22 15:20:00,48.67,48.69,48.67,48.69,17000.0,36.344,36.3589,36.344,36.3589,17000.0
2014-09-22 15:25:00,48.69,48.71,48.68,48.71,82400.0,36.3589,36.3739,36.3514,36.3739,82400.0
2014-09-22 15:30:00,48.71,48.73,48.67,48.67,88400.0,36.3739,36.3888,36.344,36.344,88400.0
2014-09-22 15:35:00,48.66,48.7,48.66,48.69,25200.0,36.3365,36.3664,36.3365,36.3589,25200.0
2014-09-22 15:40:00,48.7,48.75,48.7,48.74,76100.0,36.3664,36.4037,36.3664,36.3963,76100.0
2014-09-22 15:45:00,48.73,48.73,48.71,48.72,56700.0,36.3888,36.3888,36.3739,36.3813,56700.0
2014-09-22 15:50:00,48.71,48.72,48.65,48.67,146200.0,36.3739,36.3813,36.329,36.344,146200.0
2014-09-22 15:55:00,48.67,48.69,48.64,48.67,298900.0,36.344,36.3589,36.3216,36.344,298900.0
2014-09-23 09:30:00,48.32,48.66,48.32,48.61,250900.0,36.0826,36.3365,36.0826,36.2992,250900.0
2014-09-23 09:35:00,48.6,48.64,48.55,48.57,134300.0,36.2917,36.3216,36.2544,36.2693,134300.0
2014-09-23 09:40:00,48.58,48.61,48.52,48.61,46400.0,36.2768,36.2992,36.232,36.2992,46400.0
2014-09-23 09:45:00,48.61,48.7,48.54,48.66,40000.0,36.2992,36.3664,36.2469,36.3365,40000.0
2014-09-23 09:50:00,48.67,48.82,48.66,48.73,81900.0,36.344,36.456,36.3365,36.3888,81900.0
2014-09-23 09:55:00,48.72,48.77,48.71,48.76,47900.0,36.3813,36.4187,36.3739,36.4112,47900.0
2014-09-23 10:00:00,48.76,48.96,48.76,48.91,325600.0,36.4112,36.5605,36.4112,36.5232,325600.0
2014-09-23 10:05:00,48.9,48.91,48.8,48.81,44900.0,36.5157,36.5232,36.4411,36.4485,44900.0
2014-09-23 10:10:00,48.82,48.82,48.75,48.79,113500.0,36.456,36.456,36.4037,36.4336,113500.0
2014-09-23 10:15:00,48.79,48.86,48.78,48.79,103300.0,36.4336,36.4859,36.4261,36.4336,103300.0
2014-09-23 10:20:00,48.79,48.89,48.79,48.83,82800.0,36.4336,36.5083,36.4336,36.4635,82800.0
2014-09-23 10:25:00,48.83,48.83,48.74,48.75,27900.0,36.4635,36.4635,36.3963,36.4037,27900.0
2014-09-23 10:30:00,48.75,48.79,48.74,48.75,60300.0,36.4037,36.4336,36.3963,36.4037,60300.0
2014-09-23 10:35:00,48.75,48.79,48.75,48.75,134800.0,36.4037,36.4336,36.4037,36.4037,134800.0
2014-09-23 10:40:00,48.76,48.77,48.71,48.73,58200.0,36.4112,36.4187,36.3739,36.3888,58200.0
2014-09-23 10:45:00,48.72,48.76,48.67,48.75,33900.0,36.3813,36.4112,36.344,36.4037,33900.0
2014-09-23 10:50:00,48.76,48.83,48.75,48.8,41300.0,36.4112,36.4635,36.4037,36.4411,41300.0
2014-09-23 10:55:00,48.8,48.8,48.76,48.76,30100.0,36.4411,36.4411,36.4112,36.4112,30100.0
2014-09-23 11:00:00,48.76,48.82,48.76,48.81,36400.0,36.4112,36.456,36.4112,36.4485,36400.0
2014-09-23 11:05:00,48.81,48.81,48.76,48.78,29900.0,36.4485,36.4485,36.4112,36.4261,29900.0
2014-09-23 11:10:00,48.78,48.78,48.69,48.73,52700.0,36.4261,36.4261,36.3589,36.3888,52700.0
2014-09-23 11:15:00,48.74,48.77,48.7,48.73,43400.0,36.3963,36.4187,36.3664,36.3888,43400.0
2014-09-23 11:20:00,48.73,48.78,48.73,48.76,36000.0,36.3888,36.4261,36.3888,36.4112,36000.0
2014-09-23 11:25:00,48.76,48.76,48.72,48.73,27100.0,36.4112,36.4112,36.3813,36.3888,27100.0
2014-09-23 11:30:00,48.73,48.78,48.73,48.75,53400.0,36.3888,36.4261,36.3888,36.4037,53400.0
2014-09-23 11:35:00,48.76,48.83,48.76,48.83,60300.0,36.4112,36.4635,36.4112,36.4635,60300.0
2014-09-23 11:40:00,48.83,48.86,48.81,48.85,55100.0,36.4635,36.4859,36.4485,36.4784,55100.0
2014-09-23 11:45:00,48.83,48.84,48.81,48.82,14700.0,36.4635,36.4709,36.4485,36.456,14700.0
2014-09-23 11:50:00,48.82,48.86,48.82,48.86,28900.0,36.456,36.4859,36.456,36.4859,28900.0
2014-09-23 11:55:00,48.86,48.87,48.84,48.87,36400.0,36.4859,36.4933,36.4709,36.4933,36400.0
2014-09-23 12:00:00,48.86,48.86,48.84,48.85,17000.0,36.4859,36.4859,36.4709,36.4784,17000.0
2014-09-23 12:05:00,48.84,48.87,48.84,48.85,33200.0,36.4709,36.4933,36.4709,36.4784,33200.0
2014-09-23 12:10:00,48.85,48.87,48.83,48.84,27300.0,36.4784,36.4933,36.4635,36.4709,27300.0
2014-09-23 12:15:00,48.84,48.88,48.84,48.86,24600.0,36.4709,36.5008,36.4709,36.4859,24600.0
2014-09-23 12:20:00,48.86,48.87,48.83,48.84,29200.0,36.4859,36.4933,36.4635,36.4709,29200.0
2014-09-23 12:25:00,48.84,48.84,48.81,48.82,25400.0,36.4709,36.4709,36.4485,36.456,25400.0
2014-09-23 12:30:00,48.82,48.84,48.82,48.83,48300.0,36.456,36.4709,36.456,36.4635,48300.0
2014-09-23 12:35:00,48.82,48.86,48.81,48.84,28800.0,36.456,36.4859,36.4485,36.4709,28800.0
2014-09-23 12:40:00,48.83,48.87,48.82,48.86,19100.0,36.4635,36.4933,36.456,36.4859,19100.0
2014-09-23 12:45:00,48.86,48.86,48.81,48.82,31200.0,36.4859,36.4859,36.4485,36.456,31200.0
2014-09-23 12:50:00,48.81,48.83,48.81,48.83,87700.0,36.4485,36.4635,36.4485,36.4635,87700.0
2014-09-23 12:55:00,48.83,48.83,48.8,48.83,26800.0,36.4635,36.4635,36.4411,36.4635,26800.0
2014-09-23 13:00:00,48.82,48.86,48.81,48.85,68000.0,36.456,36.4859,36.4485,36.4784,68000.0
2014-09-23 13:05:00,48.84,48.85,48.79,48.81,111600.0,36.4709,36.4784,36.4336,36.4485,111600.0
2014-09-23 13:10:00,48.8,48.8,48.76,48.77,100100.0,36.4411,36.4411,36.4112,36.4187,100100.0
2014-09-23 13:15:00,48.76,48.76,48.72,48.75,54400.0,36.4112,36.4112,36.3813,36.4037,54400.0
2014-09-23 13:20:00,48.75,48.78,48.75,48.77,28400.0,36.4037,36.4261,36.4037,36.4187,28400.0
2014-09-23 13:25:00,48.78,48.84,48.77,48.82,35300.0,36.4261,36.4709,36.4187,36.456,35300.0
2014-09-23 13:30:00,48.83,48.89,48.81,48.85,33000.0,36.4635,36.5083,36.4485,36.4784,33000.0
2014-09-23 13:35:00,48.85,48.87,48.82,48.84,31600.0,36.4784,36.4933,36.456,36.4709,31600.0
2014-09-23 13:40:00,48.85,48.86,48.81,48.81,33200.0,36.4784,36.4859,36.4485,36.4485,33200.0
2014-09-23 13:45:00,48.82,48.82,48.78,48.78,12600.0,36.456,36.456,36.4261,36.4261,12600.0
2014-09-23 13:50:00,48.79,48.81,48.77,48.8,19400.0,36.4336,36.4485,36.4187,36.4411,19400.0
2014-09-23 13:55:00,48.8,48.8,48.72,48.75,62400.0,36.4411,36.4411,36.3813,36.4037,62400.0
2014-09-23 14:00:00,48.75,48.79,48.71,48.77,47500.0,36.4037,36.4336,36.3739,36.4187,47500.0
2014-09-23 14:05:00,48.76,48.76,48.72,48.74,43700.0,36.4112,36.4112,36.3813,36.3963,43700.0
2014-09-23 14:10:00,48.74,48.75,48.69,48.72,27800.0,36.3963,36.4037,36.3589,36.3813,27800.0
2014-09-23 14:15:00,48.7,48.71,48.67,48.67,20900.0,36.3664,36.3739,36.344,36.344,20900.0
2014-09-23 14:20:00,48.68,48.7,48.65,48.65,23400.0,36.3514,36.3664,36.329,36.329,23400.0
2014-09-23 14:25:00,48.65,48.71,48.64,48.71,59600.0,36.329,36.3739,36.3216,36.3739,59600.0
2014-09-23 14:30:00,48.71,48.76,48.7,48.73,28200.0,36.3739,36.4112,36.3664,36.3888,28200.0
2014-09-23 14:35:00,48.72,48.74,48.7,48.71,69400.0,36.3813,36.3963,36.3664,36.3739,69400.0
2014-09-23 14:40:00,48.7,48.73,48.7,48.7,38000.0,36.3664,36.3888,36.3664,36.3664,38000.0
2014-09-23 14:45:00,48.7,48.72,48.7,48.7,22100.0,36.3664,36.3813,36.3664,36.3664,22100.0
2014-09-23 14:50:00,48.7,48.74,48.7,48.7,28200.0,36.3664,36.3963,36.3664,36.3664,28200.0
2014-09-23 14:55:00,48.71,48.75,48.69,48.73,46400.0,36.3739,36.4037,36.3589,36.3888,46400.0
2014-09-23 15:00:00,48.73,48.75,48.71,48.75,33100.0,36.3888,36.4037,36.3739,36.4037,33100.0
2014-09-23 15:05:00,48.74,48.74,48.7,48.7,24200.0,36.3963,36.3963,36.3664,36.3664,24200.0
2014-09-23 15:10:00,48.7,48.73,48.7,48.73,39200.0,36.3664,36.3888,36.3664,36.3888,39200.0
2014-09-23 15:15:00,48.73,48.73,48.69,48.7,39500.0,36.3888,36.3888,36.3589,36.3664,39500.0
2014-09-23 15:20:00,48.7,48.74,48.69,48.73,43500.0,36.3664,36.3963,36.3589,36.3888,43500.0
2014-09-23 15:25:00,48.73,48.77,48.73,48.73,43900.0,36.3888,36.4187,36.3888,36.3888,43900.0
2014-09-23 15:30:00,48.74,48.75,48.72,48.75,49800.0,36.3963,36.4037,36.3813,36.4037,49800.0
2014-09-23 15:35:00,48.75,48.8,48.75,48.78,41100.0,36.4037,36.4411,36.4037,36.4261,41100.0
2014-09-23 15:40:00,48.77,48.78,48.76,48.77,23500.0,36.4187,36.4261,36.4112,36.4187,23500.0
2014-09-23 15:45:00,48.76,48.77,48.73,48.75,84400.0,36.4112,36.4187,36.3888,36.4037,84400.0
2014-09-23 15:50:00,48.74,48.75,48.66,48.68,207600.0,36.3963,36.4037,36.3365,36.3514,207600.0
2014-09-23 15:55:00,48.69,48.71,48.65,48.65,391000.0,36.3589,36.3739,36.329,36.329,391000.0
2014-09-24 09:30:00,48.66,48.77,48.57,48.76,83300.0,36.3365,36.4187,36.2693,36.4112,83300.0
2014-09-24 09:35:00,48.77,48.91,48.76,48.86,46700.0,36.4187,36.5232,36.4112,36.4859,46700.0
2014-09-24 09:40:00,48.86,48.86,48.72,48.72,25200.0,36.4859,36.4859,36.3813,36.3813,25200.0
2014-09-24 09:45:00,48.72,48.72,48.6,48.69,48000.0,36.3813,36.3813,36.2917,36.3589,48000.0
2014-09-24 09:50:00,48.68,48.72,48.66,48.71,20100.0,36.3514,36.3813,36.3365,36.3739,20100.0
2014-09-24 09:55:00,48.71,48.71,48.64,48.64,13000.0,36.3739,36.3739,36.3216,36.3216,13000.0
2014-09-24 10:00:00,48.65,48.69,48.59,48.67,49600.0,36.329,36.3589,36.2842,36.344,49600.0
2014-09-24 10:05:00,48.67,48.69,48.59,48.64,32100.0,36.344,36.3589,36.2842,36.3216,32100.0
2014-09-24 10:10:00,48.62,48.64,48.56,48.63,34300.0,36.3066,36.3216,36.2618,36.3141,34300.0
2014-09-24 10:15:00,48.62,48.68,48.6,48.65,75500.0,36.3066,36.3514,36.2917,36.329,75500.0
2014-09-24 10:20:00,48.65,48.67,48.59,48.64,53200.0,36.329,36.344,36.2842,36.3216,53200.0
2014-09-24 10:25:00,48.65,48.71,48.64,48.69,21600.0,36.329,36.3739,36.3216,36.3589,21600.0
2014-09-24 10:30:00,48.69,48.73,48.65,48.72,21000.0,36.3589,36.3888,36.329,36.3813,21000.0
2014-09-24 10:35:00,48.72,48.75,48.68,48.74,24300.0,36.3813,36.4037,36.3514,36.3963,24300.0
2014-09-24 10:40:00,48.75,48.8,48.74,48.74,50200.0,36.4037,36.4411,36.3963,36.3963,50200.0
2014-09-24 10:45:00,48.73,48.76,48.72,48.75,26400.0,36.3888,36.4112,36.3813,36.4037,26400.0
2014-09-24 10:50:00,48.76,48.82,48.74,48.76,259200.0,36.4112,36.456,36.3963,36.4112,259200.0
2014-09-24 10:55:00,48.77,48.79,48.71,48.71,42700.0,36.4187,36.4336,36.3739,36.3739,42700.0
2014-09-24 11:00:00,48.71,48.71,48.67,48.7,56500.0,36.3739,36.3739,36.344,36.3664,56500.0
2014-09-24 11:05:00,48.7,48.71,48.67,48.7,80000.0,36.3664,36.3739,36.344,36.3664,80000.0
2014-09-24 11:10:00,48.7,48.74,48.68,48.73,58900.0,36.3664,36.3963,36.3514,36.3888,58900.0
2014-09-24 11:15:00,48.74,48.77,48.74,48.74,24300.0,36.3963,36.4187,36.3963,36.3963,24300.0
2014-09-24 11:20:00,48.74,48.84,48.74,48.81,290000.0,36.3963,36.4709,36.3963,36.4485,290000.0
2014-09-24 11:25:00,48.81,48.9,48.81,48.89,25700.0,36.4485,36.5157,36.4485,36.5083,25700.0
2014-09-24 11:30:00,48.9,48.93,48.88,48.9,59400.0,36.5157,36.5381,36.5008,36.5157,59400.0
2014-09-24 11:35:00,48.9,48.95,48.89,48.91,29100.0,36.5157,36.5531,36.5083,36.5232,29100.0
2014-09-24 11:40:00,48.91,48.91,48.89,48.9,26800.0,36.5232,36.5232,36.5083,36.5157,26800.0
2014-09-24 11:45:00,48.91,48.91,48.83,48.83,60300.0,36.5232,36.5232,36.4635,36.4635,60300.0
2014-09-24 11:50:00,48.83,48.84,48.78,48.8,46900.0,36.4635,36.4709,36.4261,36.4411,46900.0
2014-09-24 11:55:00,48.8,48.85,48.79,48.85,20600.0,36.4411,36.4784,36.4336,36.4784,20600.0
2014-09-24 12:00:00,48.85,48.85,48.82,48.84,19100.0,36.4784,36.4784,36.456,36.4709,19100.0
2014-09-24 12:05:00,48.85,48.85,48.78,48.79,26000.0,36.4784,36.4784,36.4261,36.4336,26000.0
2014-09-24 12:10:00,48.78,48.79,48.76,48.79,19700.0,36.4261,36.4336,36.4112,36.4336,19700.0
2014-09-24 12:15:00,48.78,48.78,48.71,48.73,30000.0,36.4261,36.4261,36.3739,36.3888,30000.0
2014-09-24 12:20:00,48.73,48.76,48.72,48.74,231400.0,36.3888,36.4112,36.3813,36.3963,231400.0
2014-09-24 12:25:00,48.75,48.75,48.72,48.72,23700.0,36.4037,36.4037,36.3813,36.3813,23700.0
2014-09-24 12:30:00,48.73,48.75,48.71,48.71,20200.0,36.3888,36.4037,36.3739,36.3739,20200.0
2014-09-24 12:35:00,48.72,48.75,48.72,48.73,17500.0,36.3813,36.4037,36.3813,36.3888,17500.0
2014-09-24 12:40:00,48.73,48.75,48.72,48.75,75500.0,36.3888,36.4037,36.3813,36.4037,75500.0
2014-09-24 12:45:00,48.75,48.79,48.74,48.79,44500.0,36.4037,36.4336,36.3963,36.4336,44500.0
2014-09-24 12:50:00,48.78,48.79,48.75,48.79,54200.0,36.4261,36.4336,36.4037,36.4336,54200.0
2014-09-24 12:55:00,48.79,48.82,48.79,48.81,18900.0,36.4336,36.456,36.4336,36.4485,18900.0
2014-09-24 13:00:00,48.81,48.86,48.81,48.83,27000.0,36.4485,36.4859,36.4485,36.4635,27000.0
2014-09-24 13:05:00,48.83,48.83,48.79,48.8,15800.0,36.4635,36.4635,36.4336,36.4411,15800.0
2014-09-24 13:10:00,48.8,48.82,48.79,48.82,19200.0,36.4411,36.456,36.4336,36.456,19200.0
2014-09-24 13:15:00,48.83,48.83,48.79,48.79,19700.0,36.4635,36.4635,36.4336,36.4336,19700.0
2014-09-24 13:20:00,48.78,48.79,48.76,48.77,13400.0,36.4261,36.4336,36.4112,36.4187,13400.0
2014-09-24 13:25:00,48.76,48.78,48.75,48.75,42700.0,36.4112,36.4261,36.4037,36.4037,42700.0
2014-09-24 13:30:00,48.75,48.82,48.75,48.81,45800.0,36.4037,36.456,36.4037,36.4485,45800.0
2014-09-24 13:35:00,48.81,48.82,48.79,48.8,26800.0,36.4485,36.456,36.4336,36.4411,26800.0
2014-09-24 13:40:00,48.8,48.86,48.8,48.85,40900.0,36.4411,36.4859,36.4411,36.4784,40900.0
2014-09-24 13:45:00,48.85,48.86,48.82,48.84,28200.0,36.4784,36.4859,36.456,36.4709,28200.0
2014-09-24 13:50:00,48.85,48.86,48.82,48.83,28800.0,36.4784,36.4859,36.456,36.4635,28800.0
2014-09-24 13:55:00,48.82,48.84,48.82,48.83,17700.0,36.456,36.4709,36.456,36.4635,17700.0
2014-09-24 14:00:00,48.83,48.84,48.8,48.8,20900.0,36.4635,36.4709,36.4411,36.4411,20900.0
2014-09-24 14:05:00,48.81,48.82,48.77,48.77,19700.0,36.4485,36.456,36.4187,36.4187,19700.0
2014-09-24 14:10:00,48.77,48.8,48.75,48.76,48500.0,36.4187,36.4411,36.4037,36.4112,48500.0
2014-09-24 14:15:00,48.75,48.77,48.73,48.75,235900.0,36.4037,36.4187,36.3888,36.4037,235900.0
2014-09-24 14:20:00,48.75,48.76,48.72,48.72,17300.0,36.4037,36.4112,36.3813,36.3813,17300.0
2014-09-24 14:25:00,48.73,48.8,48.73,48.8,31800.0,36.3888,36.4411,36.3888,36.4411,31800.0
2014-09-24 14:30:00,48.8,48.81,48.78,48.8,19200.0,36.4411,36.4485,36.4261,36.4411,19200.0
2014-09-24 14:35:00,48.8,48.8,48.78,48.8,32200.0,36.4411,36.4411,36.4261,36.4411,32200.0
2014-09-24 14:40:00,48.8,48.81,48.77,48.77,17700.0,36.4411,36.4485,36.4187,36.4187,17700.0
2014-09-24 14:45:00,48.78,48.81,48.77,48.79,36300.0,36.4261,36.4485,36.4187,36.4336,36300.0
2014-09-24 14:50:00,48.79,48.8,48.77,48.78,40400.0,36.4336,36.4411,36.4187,36.4261,40400.0
2014-09-24 14:55:00,48.77,48.78,48.74,48.76,32600.0,36.4187,36.4261,36.3963,36.4112,32600.0
2014-09-24 15:00:00,48.77,48.8,48.76,48.8,31100.0,36.4187,36.4411,36.4112,36.4411,31100.0
2014-09-24 15:05:00,48.81,48.83,48.78,48.8,51600.0,36.4485,36.4635,36.4261,36.4411,51600.0
2014-09-24 15:10:00,48.8,48.82,48.76,48.79,74300.0,36.4411,36.456,36.4112,36.4336,74300.0
2014-09-24 15:15:00,48.8,48.82,48.78,48.8,239800.0,36.4411,36.456,36.4261,36.4411,239800.0
2014-09-24 15:20:00,48.8,48.81,48.77,48.8,57300.0,36.4411,36.4485,36.4187,36.4411,57300.0
2014-09-24 15:25:00,48.8,48.81,48.76,48.77,47000.0,36.4411,36.4485,36.4112,36.4187,47000.0
2014-09-24 15:30:00,48.77,48.8,48.75,48.75,54400.0,36.4187,36.4411,36.4037,36.4037,54400.0
2014-09-24 15:35:00,48.76,48.8,48.75,48.8,60900.0,36.4112,36.4411,36.4037,36.4411,60900.0
2014-09-24 15:40:00,48.8,48.83,48.8,48.83,47500.0,36.4411,36.4635,36.4411,36.4635,47500.0
2014-09-24 15:45:00,48.83,48.83,48.78,48.82,93100.0,36.4635,36.4635,36.4261,36.456,93100.0
2014-09-24 15:50:00,48.82,48.83,48.79,48.8,184600.0,36.456,36.4635,36.4336,36.4411,184600.0
2014-09-24 15:55:00,48.81,48.84,48.79,48.81,279100.0,36.4485,36.4709,36.4336,36.4485,279100.0
2014-09-25 09:30:00,48.74,48.84,48.66,48.72,61300.0,36.3963,36.4709,36.3365,36.3813,61300.0
2014-09-25 09:35:00,48.71,48.83,48.7,48.76,34300.0,36.3739,36.4635,36.3664,36.4112,34300.0
2014-09-25 09:40:00,48.76,48.76,48.63,48.64,20900.0,36.4112,36.4112,36.3141,36.3216,20900.0
2014-09-25 09:45:00,48.65,48.69,48.51,48.56,77200.0,36.329,36.3589,36.2245,36.2618,77200.0
2014-09-25 09:50:00,48.57,48.61,48.48,48.55,52000.0,36.2693,36.2992,36.2021,36.2544,52000.0
2014-09-25 09:55:00,48.56,48.58,48.48,48.53,81600.0,36.2618,36.2768,36.2021,36.2394,81600.0
2014-09-25 10:00:00,48.54,48.54,48.43,48.44,72300.0,36.2469,36.2469,36.1648,36.1722,72300.0
2014-09-25 10:05:00,48.45,48.53,48.45,48.51,28400.0,36.1797,36.2394,36.1797,36.2245,28400.0
2014-09-25 10:10:00,48.51,48.53,48.46,48.48,109600.0,36.2245,36.2394,36.1872,36.2021,109600.0
2014-09-25 10:15:00,48.48,48.5,48.45,48.48,120600.0,36.2021,36.217,36.1797,36.2021,120600.0
2014-09-25 10:20:00,48.47,48.48,48.35,48.42,133400.0,36.1946,36.2021,36.105,36.1573,133400.0
2014-09-25 10:25:00,48.41,48.47,48.41,48.45,69900.0,36.1498,36.1946,36.1498,36.1797,69900.0
2014-09-25 10:30:00,48.45,48.45,48.38,48.43,99500.0,36.1797,36.1797,36.1274,36.1648,99500.0
2014-09-25 10:35:00,48.44,48.48,48.41,48.41,68400.0,36.1722,36.2021,36.1498,36.1498,68400.0
2014-09-25 10:40:00,48.4,48.44,48.37,48.44,281000.0,36.1424,36.1722,36.12,36.1722,281000.0
2014-09-25 10:45:00,48.42,48.47,48.36,48.46,71200.0,36.1573,36.1946,36.1125,36.1872,71200.0
2014-09-25 10:50:00,48.45,48.5,48.43,48.46,62000.0,36.1797,36.217,36.1648,36.1872,62000.0
2014-09-25 10:55:00,48.46,48.56,48.46,48.53,72700.0,36.1872,36.2618,36.1872,36.2394,72700.0
2014-09-25 11:00:00,48.53,48.53,48.48,48.49,53900.0,36.2394,36.2394,36.2021,36.2096,53900.0
2014-09-25 11:05:00,48.49,48.53,48.43,48.53,47500.0,36.2096,36.2394,36.1648,36.2394,47500.0
2014-09-25 11:10:00,48.53,48.56,48.44,48.51,89800.0,36.2394,36.2618,36.1722,36.2245,89800.0
2014-09-25 11:15:00,48.51,48.53,48.47,48.48,54000.0,36.2245,36.2394,36.1946,36.2021,54000.0
2014-09-25 11:20:00,48.47,48.5,48.43,48.48,46100.0,36.1946,36.217,36.1648,36.2021,46100.0
2014-09-25 11:25:00,48.48,48.54,48.48,48.53,53200.0,36.2021,36.2469,36.2021,36.2394,53200.0
2014-09-25 11:30:00,48.52,48.54,48.49,48.54,122700.0,36.232,36.2469,36.2096,36.2469,122700.0
2014-09-25 11:35:00,48.53,48.56,48.52,48.52,51500.0,36.2394,36.2618,36.232,36.232,51500.0
2014-09-25 11:40:00,48.52,48.53,48.45,48.48,52600.0,36.232,36.2394,36.1797,36.2021,52600.0
2014-09-25 11:45:00,48.48,48.52,48.46,48.48,53400.0,36.2021,36.232,36.1872,36.2021,53400.0
2014-09-25 11:50:00,48.48,48.54,48.45,48.48,60600.0,36.2021,36.2469,36.1797,36.2021,60600.0
2014-09-25 11:55:00,48.49,48.51,48.43,48.43,32200.0,36.2096,36.2245,36.1648,36.1648,32200.0
2014-09-25 12:00:00,48.43,48.46,48.4,48.42,25500.0,36.1648,36.1872,36.1424,36.1573,25500.0
2014-09-25 12:05:00,48.41,48.44,48.39,48.39,42000.0,36.1498,36.1722,36.1349,36.1349,42000.0
2014-09-25 12:10:00,48.39,48.4,48.33,48.4,46300.0,36.1349,36.1424,36.0901,36.1424,46300.0
2014-09-25 12:15:00,48.4,48.4,48.34,48.35,55000.0,36.1424,36.1424,36.0976,36.105,55000.0
2014-09-25 12:20:00,48.35,48.36,48.3,48.34,23200.0,36.105,36.1125,36.0677,36.0976,23200.0
2014-09-25 12:25:00,48.33,48.33,48.24,48.27,50900.0,36.0901,36.0901,36.0229,36.0453,50900.0
2014-09-25 12:30:00,48.26,48.3,48.25,48.28,24400.0,36.0378,36.0677,36.0303,36.0528,24400.0
2014-09-25 12:35:00,48.28,48.34,48.28,48.34,16400.0,36.0528,36.0976,36.0528,36.0976,16400.0
2014-09-25 12:40:00,48.34,48.35,48.3,48.34,17100.0,36.0976,36.105,36.0677,36.0976,17100.0
2014-09-25 12:45:00,48.33,48.33,48.26,48.28,29000.0,36.0901,36.0901,36.0378,36.0528,29000.0
2014-09-25 12:50:00,48.29,48.29,48.25,48.27,24800.0,36.0602,36.0602,36.0303,36.0453,24800.0
2014-09-25 12:55:00,48.27,48.27,48.25,48.26,13000.0,36.0453,36.0453,36.0303,36.0378,13000.0
2014-09-25 13:00:00,48.25,48.29,48.22,48.22,18100.0,36.0303,36.0602,36.0079,36.0079,18100.0
2014-09-25 13:05:00,48.21,48.28,48.2,48.26,25100.0,36.0005,36.0528,35.993,36.0378,25100.0
2014-09-25 13:10:00,48.27,48.32,48.26,48.31,13600.0,36.0453,36.0826,36.0378,36.0752,13600.0
2014-09-25 13:15:00,48.3,48.35,48.3,48.32,14800.0,36.0677,36.105,36.0677,36.0826,14800.0
2014-09-25 13:20:00,48.32,48.34,48.26,48.26,20400.0,36.0826,36.0976,36.0378,36.0378,20400.0
2014-09-25 13:25:00,48.27,48.29,48.25,48.27,12400.0,36.0453,36.0602,36.0303,36.0453,12400.0
2014-09-25 13:30:00,48.27,48.28,48.22,48.22,28300.0,36.0453,36.0528,36.0079,36.0079,28300.0
2014-09-25 13:35:00,48.22,48.23,48.19,48.19,36000.0,36.0079,36.0154,35.9855,35.9855,36000.0
2014-09-25 13:40:00,48.18,48.18,48.09,48.14,131500.0,35.9781,35.9781,35.9109,35.9482,131500.0
2014-09-25 13:45:00,48.14,48.14,48.1,48.14,19700.0,35.9482,35.9482,35.9183,35.9482,19700.0
2014-09-25 13:50:00,48.13,48.14,48.06,48.06,42200.0,35.9407,35.9482,35.8885,35.8885,42200.0
2014-09-25 13:55:00,48.06,48.12,48.06,48.12,14400.0,35.8885,35.9333,35.8885,35.9333,14400.0
2014-09-25 14:00:00,48.11,48.11,48.08,48.09,18900.0,35.9258,35.9258,35.9034,35.9109,18900.0
2014-09-25 14:05:00,48.1,48.15,48.1,48.12,19500.0,35.9183,35.9557,35.9183,35.9333,19500.0
2014-09-25 14:10:00,48.12,48.12,48.1,48.11,23300.0,35.9333,35.9333,35.9183,35.9258,23300.0
2014-09-25 14:15:00,48.11,48.18,48.11,48.18,65000.0,35.9258,35.9781,35.9258,35.9781,65000.0
2014-09-25 14:20:00,48.19,48.19,48.15,48.17,42000.0,35.9855,35.9855,35.9557,35.9706,42000.0
2014-09-25 14:25:00,48.16,48.19,48.15,48.18,16300.0,35.9631,35.9855,35.9557,35.9781,16300.0
2014-09-25 14:30:00,48.17,48.19,48.16,48.17,15400.0,35.9706,35.9855,35.9631,35.9706,15400.0
2014-09-25 14:35:00,48.17,48.26,48.17,48.25,19300.0,35.9706,36.0378,35.9706,36.0303,19300.0
2014-09-25 14:40:00,48.25,48.26,48.23,48.23,19400.0,36.0303,36.0378,36.0154,36.0154,19400.0
2014-09-25 14:45:00,48.23,48.29,48.23,48.28,14900.0,36.0154,36.0602,36.0154,36.0528,14900.0
2014-09-25 14:50:00,48.28,48.29,48.24,48.25,18300.0,36.0528,36.0602,36.0229,36.0303,18300.0
2014-09-25 14:55:00,48.26,48.26,48.21,48.24,18100.0,36.0378,36.0378,36.0005,36.0229,18100.0
2014-09-25 15:00:00,48.23,48.26,48.21,48.22,31400.0,36.0154,36.0378,36.0005,36.0079,31400.0
2014-09-25 15:05:00,48.22,48.25,48.21,48.21,18300.0,36.0079,36.0303,36.0005,36.0005,18300.0
2014-09-25 15:10:00,48.21,48.23,48.19,48.22,23200.0,36.0005,36.0154,35.9855,36.0079,23200.0
2014-09-25 15:15:00,48.21,48.24,48.19,48.22,46800.0,36.0005,36.0229,35.9855,36.0079,46800.0
2014-09-25 15:20:00,48.21,48.22,48.16,48.18,40000.0,36.0005,36.0079,35.9631,35.9781,40000.0
2014-09-25 15:25:00,48.18,48.22,48.16,48.18,43000.0,35.9781,36.0079,35.9631,35.9781,43000.0
2014-09-25 15:30:00,48.19,48.25,48.16,48.24,36200.0,35.9855,36.0303,35.9631,36.0229,36200.0
2014-09-25 15:35:00,48.24,48.32,48.23,48.32,46200.0,36.0229,36.0826,36.0154,36.0826,46200.0
2014-09-25 15:40:00,48.32,48.36,48.3,48.35,38600.0,36.0826,36.1125,36.0677,36.105,38600.0
2014-09-25 15:45:00,48.34,48.34,48.27,48.34,61400.0,36.0976,36.0976,36.0453,36.0976,61400.0
2014-09-25 15:50:00,48.33,48.34,48.21,48.22,194700.0,36.0901,36.0976,36.0005,36.0079,194700.0
2014-09-25 15:55:00,48.22,48.23,48.14,48.14,287100.0,36.0079,36.0154,35.9482,35.9482,287100.0
2014-09-26 09:30:00,48.18,48.4,48.18,48.36,225800.0,35.9781,36.1424,35.9781,36.1125,225800.0
2014-09-26 09:35:00,48.37,48.42,48.31,48.33,115500.0,36.12,36.1573,36.0752,36.0901,115500.0
2014-09-26 09:40:00,48.35,48.39,48.25,48.27,101600.0,36.105,36.1349,36.0303,36.0453,101600.0
2014-09-26 09:45:00,48.26,48.27,48.13,48.19,63500.0,36.0378,36.0453,35.9407,35.9855,63500.0
2014-09-26 09:50:00,48.2,48.22,48.11,48.11,44900.0,35.993,36.0079,35.9258,35.9258,44900.0
2014-09-26 09:55:00,48.11,48.17,48.06,48.17,48700.0,35.9258,35.9706,35.8885,35.9706,48700.0
2014-09-26 10:00:00,48.16,48.26,48.15,48.26,141200.0,35.9631,36.0378,35.9557,36.0378,141200.0
2014-09-26 10:05:00,48.25,48.28,48.23,48.26,58300.0,36.0303,36.0528,36.0154,36.0378,58300.0
2014-09-26 10:10:00,48.26,48.26,48.13,48.13,29000.0,36.0378,36.0378,35.9407,35.9407,29000.0
2014-09-26 10:15:00,48.14,48.17,48.09,48.14,41000.0,35.9482,35.9706,35.9109,35.9482,41000.0
2014-09-26 10:20:00,48.15,48.17,48.13,48.16,17900.0,35.9557,35.9706,35.9407,35.9631,17900.0
2014-09-26 10:25:00,48.16,48.21,48.11,48.12,43500.0,35.9631,36.0005,35.9258,35.9333,43500.0
2014-09-26 10:30:00,48.12,48.19,48.08,48.19,21200.0,35.9333,35.9855,35.9034,35.9855,21200.0
2014-09-26 10:35:00,48.18,48.21,48.15,48.16,13600.0,35.9781,36.0005,35.9557,35.9631,13600.0
2014-09-26 10:40:00,48.16,48.2,48.12,48.15,20500.0,35.9631,35.993,35.9333,35.9557,20500.0
2014-09-26 10:45:00,48.16,48.16,48.1,48.14,32900.0,35.9631,35.9631,35.9183,35.9482,32900.0
2014-09-26 10:50:00,48.13,48.15,48.11,48.12,30000.0,35.9407,35.9557,35.9258,35.9333,30000.0
2014-09-26 10:55:00,48.12,48.2,48.12,48.2,31400.0,35.9333,35.993,35.9333,35.993,31400.0
2014-09-26 11:00:00,48.2,48.27,48.2,48.22,30700.0,35.993,36.0453,35.993,36.0079,30700.0
2014-09-26 11:05:00,48.23,48.23,48.17,48.22,33200.0,36.0154,36.0154,35.9706,36.0079,33200.0
2014-09-26 11:10:00,48.21,48.23,48.18,48.19,22800.0,36.0005,36.0154,35.9781,35.9855,22800.0
2014-09-26 11:15:00,48.19,48.21,48.15,48.15,17600.0,35.9855,36.0005,35.9557,35.9557,17600.0
2014-09-26 11:20:00,48.15,48.18,48.12,48.17,26900.0,35.9557,35.9781,35.9333,35.9706,26900.0
2014-09-26 11:25:00,48.17,48.19,48.1,48.1,30800.0,35.9706,35.9855,35.9183,35.9183,30800.0
2014-09-26 11:30:00,48.1,48.13,48.09,48.1,32500.0,35.9183,35.9407,35.9109,35.9183,32500.0
2014-09-26 11:35:00,48.1,48.11,48.07,48.09,30300.0,35.9183,35.9258,35.8959,35.9109,30300.0
2014-09-26 11:40:00,48.09,48.11,48.08,48.09,22500.0,35.9109,35.9258,35.9034,35.9109,22500.0
2014-09-26 11:45:00,48.08,48.08,48.04,48.05,30300.0,35.9034,35.9034,35.8735,35.881,30300.0
2014-09-26 11:50:00,48.05,48.09,48.05,48.07,12700.0,35.881,35.9109,35.881,35.8959,12700.0
2014-09-26 11:55:00,48.08,48.1,48.06,48.08,25300.0,35.9034,35.9183,35.8885,35.9034,25300.0
2014-09-26 12:00:00,48.08,48.11,48.07,48.11,22600.0,35.9034,35.9258,35.8959,35.9258,22600.0
2014-09-26 12:05:00,48.11,48.11,48.07,48.07,30400.0,35.9258,35.9258,35.8959,35.8959,30400.0
2014-09-26 12:10:00,48.07,48.09,48.07,48.07,18000.0,35.8959,35.9109,35.8959,35.8959,18000.0
2014-09-26 12:15:00,48.07,48.12,48.06,48.12,21100.0,35.8959,35.9333,35.8885,35.9333,21100.0
2014-09-26 12:20:00,48.12,48.12,48.08,48.08,20700.0,35.9333,35.9333,35.9034,35.9034,20700.0
2014-09-26 12:25:00,48.08,48.13,48.08,48.13,23200.0,35.9034,35.9407,35.9034,35.9407,23200.0
2014-09-26 12:30:00,48.13,48.16,48.12,48.13,19400.0,35.9407,35.9631,35.9333,35.9407,19400.0
2014-09-26 12:35:00,48.13,48.16,48.12,48.14,28000.0,35.9407,35.9631,35.9333,35.9482,28000.0
2014-09-26 12:40:00,48.13,48.13,48.09,48.12,15200.0,35.9407,35.9407,35.9109,35.9333,15200.0
2014-09-26 12:45:00,48.12,48.13,48.1,48.11,11700.0,35.9333,35.9407,35.9183,35.9258,11700.0
2014-09-26 12:50:00,48.1,48.14,48.1,48.14,11800.0,35.9183,35.9482,35.9183,35.9482,11800.0
2014-09-26 12:55:00,48.14,48.14,48.08,48.11,26600.0,35.9482,35.9482,35.9034,35.9258,26600.0
2014-09-26 13:00:00,48.1,48.1,48.07,48.1,17400.0,35.9183,35.9183,35.8959,35.9183,17400.0
2014-09-26 13:05:00,48.09,48.11,48.07,48.11,15400.0,35.9109,35.9258,35.8959,35.9258,15400.0
2014-09-26 13:10:00,48.11,48.12,48.09,48.09,23400.0,35.9258,35.9333,35.9109,35.9109,23400.0
2014-09-26 13:15:00,48.09,48.13,48.09,48.13,21300.0,35.9109,35.9407,35.9109,35.9407,21300.0
2014-09-26 13:20:00,48.12,48.15,48.12,48.15,14300.0,35.9333,35.9557,35.9333,35.9557,14300.0
2014-09-26 13:25:00,48.15,48.16,48.12,48.12,15700.0,35.9557,35.9631,35.9333,35.9333,15700.0
2014-09-26 13:30:00,48.13,48.14,48.11,48.13,10000.0,35.9407,35.9482,35.9258,35.9407,10000.0
2014-09-26 13:35:00,48.13,48.14,48.11,48.13,11700.0,35.9407,35.9482,35.9258,35.9407,11700.0
2014-09-26 13:40:00,48.12,48.13,48.11,48.12,10600.0,35.9333,35.9407,35.9258,35.9333,10600.0
2014-09-26 13:45:00,48.12,48.12,48.1,48.11,16900.0,35.9333,35.9333,35.9183,35.9258,16900.0
2014-09-26 13:50:00,48.11,48.13,48.06,48.1,62500.0,35.9258,35.9407,35.8885,35.9183,62500.0
2014-09-26 13:55:00,48.09,48.13,48.07,48.12,28400.0,35.9109,35.9407,35.8959,35.9333,28400.0
2014-09-26 14:00:00,48.12,48.17,48.12,48.16,22200.0,35.9333,35.9706,35.9333,35.9631,22200.0
2014-09-26 14:05:00,48.17,48.24,48.16,48.24,33200.0,35.9706,36.0229,35.9631,36.0229,33200.0
2014-09-26 14:10:00,48.24,48.27,48.21,48.22,44800.0,36.0229,36.0453,36.0005,36.0079,44800.0
2014-09-26 14:15:00,48.23,48.34,48.23,48.33,67800.0,36.0154,36.0976,36.0154,36.0901,67800.0
2014-09-26 14:20:00,48.34,48.35,48.3,48.31,36300.0,36.0976,36.105,36.0677,36.0752,36300.0
2014-09-26 14:25:00,48.32,48.38,48.32,48.36,40600.0,36.0826,36.1274,36.0826,36.1125,40600.0
2014-09-26 14:30:00,48.36,48.39,48.34,48.36,17700.0,36.1125,36.1349,36.0976,36.1125,17700.0
2014-09-26 14:35:00,48.36,48.45,48.36,48.43,15900.0,36.1125,36.1797,36.1125,36.1648,15900.0
2014-09-26 14:40:00,48.43,48.44,48.4,48.42,11700.0,36.1648,36.1722,36.1424,36.1573,11700.0
2014-09-26 14:45:00,48.41,48.47,48.41,48.46,25000.0,36.1498,36.1946,36.1498,36.1872,25000.0
2014-09-26 14:50:00,48.46,48.46,48.39,48.39,26200.0,36.1872,36.1872,36.1349,36.1349,26200.0
2014-09-26 14:55:00,48.39,48.39,48.38,48.39,19700.0,36.1349,36.1349,36.1274,36.1349,19700.0
2014-09-26 15:00:00,48.4,48.4,48.35,48.38,31500.0,36.1424,36.1424,36.105,36.1274,31500.0
2014-09-26 15:05:00,48.38,48.4,48.37,48.4,17600.0,36.1274,36.1424,36.12,36.1424,17600.0
2014-09-26 15:10:00,48.39,48.41,48.39,48.4,31100.0,36.1349,36.1498,36.1349,36.1424,31100.0
2014-09-26 15:15:00,48.4,48.4,48.32,48.32,64600.0,36.1424,36.1424,36.0826,36.0826,64600.0
2014-09-26 15:20:00,48.32,48.35,48.32,48.33,32700.0,36.0826,36.105,36.0826,36.0901,32700.0
2014-09-26 15:25:00,48.33,48.36,48.32,48.35,34800.0,36.0901,36.1125,36.0826,36.105,34800.0
2014-09-26 15:30:00,48.35,48.37,48.3,48.31,48100.0,36.105,36.12,36.0677,36.0752,48100.0
2014-09-26 15:35:00,48.31,48.34,48.29,48.33,42900.0,36.0752,36.0976,36.0602,36.0901,42900.0
2014-09-26 15:40:00,48.34,48.36,48.3,48.3,53600.0,36.0976,36.1125,36.0677,36.0677,53600.0
2014-09-26 15:45:00,48.3,48.33,48.29,48.3,58600.0,36.0677,36.0901,36.0602,36.0677,58600.0
2014-09-26 15:50:00,48.3,48.38,48.3,48.34,112700.0,36.0677,36.1274,36.0677,36.0976,112700.0
2014-09-26 15:55:00,48.34,48.37,48.31,48.31,190400.0,36.0976,36.12,36.0752,36.0752,190400.0
2014-09-29 09:30:00,48.01,48.33,47.91,48.01,111100.0,35.8511,36.0901,35.7765,35.8511,111100.0
2014-09-29 09:35:00,48.03,48.17,48.03,48.08,33600.0,35.8661,35.9706,35.8661,35.9034,33600.0
2014-09-29 09:40:00,48.09,48.2,48.05,48.09,46600.0,35.9109,35.993,35.881,35.9109,46600.0
2014-09-29 09:45:00,48.1,48.11,47.97,47.99,61500.0,35.9183,35.9258,35.8213,35.8362,61500.0
2014-09-29 09:50:00,47.98,48.03,47.95,48.02,44600.0,35.8287,35.8661,35.8063,35.8586,44600.0
2014-09-29 09:55:00,48.02,48.12,48.01,48.12,24700.0,35.8586,35.9333,35.8511,35.9333,24700.0
2014-09-29 10:00:00,48.12,48.12,48.04,48.08,76300.0,35.9333,35.9333,35.8735,35.9034,76300.0
2014-09-29 10:05:00,48.09,48.1,48.02,48.02,72800.0,35.9109,35.9183,35.8586,35.8586,72800.0
2014-09-29 10:10:00,48.02,48.16,48.02,48.16,23600.0,35.8586,35.9631,35.8586,35.9631,23600.0
2014-09-29 10:15:00,48.17,48.26,48.13,48.25,28600.0,35.9706,36.0378,35.9407,36.0303,28600.0
2014-09-29 10:20:00,48.26,48.32,48.25,48.27,26700.0,36.0378,36.0826,36.0303,36.0453,26700.0
2014-09-29 10:25:00,48.27,48.28,48.22,48.25,19500.0,36.0453,36.0528,36.0079,36.0303,19500.0
2014-09-29 10:30:00,48.25,48.28,48.21,48.27,10800.0,36.0303,36.0528,36.0005,36.0453,10800.0
2014-09-29 10:35:00,48.26,48.26,48.21,48.24,16400.0,36.0378,36.0378,36.0005,36.0229,16400.0
2014-09-29 10:40:00,48.24,48.33,48.24,48.33,16800.0,36.0229,36.0901,36.0229,36.0901,16800.0
2014-09-29 10:45:00,48.33,48.36,48.28,48.3,37800.0,36.0901,36.1125,36.0528,36.0677,37800.0
2014-09-29 10:50:00,48.3,48.31,48.27,48.29,15600.0,36.0677,36.0752,36.0453,36.0602,15600.0
2014-09-29 10:55:00,48.28,48.34,48.27,48.32,38800.0,36.0528,36.0976,36.0453,36.0826,38800.0
2014-09-29 11:00:00,48.33,48.33,48.29,48.31,22900.0,36.0901,36.0901,36.0602,36.0752,22900.0
2014-09-29 11:05:00,48.32,48.35,48.31,48.33,24700.0,36.0826,36.105,36.0752,36.0901,24700.0
2014-09-29 11:10:00,48.34,48.45,48.33,48.45,39000.0,36.0976,36.1797,36.0901,36.1797,39000.0
2014-09-29 11:15:00,48.45,48.47,48.44,48.45,27800.0,36.1797,36.1946,36.1722,36.1797,27800.0
2014-09-29 11:20:00,48.46,48.46,48.41,48.44,34200.0,36.1872,36.1872,36.1498,36.1722,34200.0
2014-09-29 11:25:00,48.43,48.45,48.4,48.43,17600.0,36.1648,36.1797,36.1424,36.1648,17600.0
2014-09-29 11:30:00,48.44,48.45,48.41,48.42,20900.0,36.1722,36.1797,36.1498,36.1573,20900.0
2014-09-29 11:35:00,48.41,48.42,48.37,48.38,37400.0,36.1498,36.1573,36.12,36.1274,37400.0
2014-09-29 11:40:00,48.38,48.41,48.37,48.4,30100.0,36.1274,36.1498,36.12,36.1424,30100.0
2014-09-29 11:45:00,48.4,48.4,48.34,48.36,25700.0,36.1424,36.1424,36.0976,36.1125,25700.0
2014-09-29 11:50:00,48.36,48.36,48.32,48.32,29500.0,36.1125,36.1125,36.0826,36.0826,29500.0
2014-09-29 11:55:00,48.32,48.36,48.31,48.34,56500.0,36.0826,36.1125,36.0752,36.0976,56500.0
2014-09-29 12:00:00,48.36,48.4,48.34,48.34,38200.0,36.1125,36.1424,36.0976,36.0976,38200.0
2014-09-29 12:05:00,48.33,48.36,48.31,48.34,55900.0,36.0901,36.1125,36.0752,36.0976,55900.0
2014-09-29 12:10:00,48.34,48.34,48.29,48.3,22800.0,36.0976,36.0976,36.0602,36.0677,22800.0
2014-09-29 12:15:00,48.3,48.35,48.29,48.33,17000.0,36.0677,36.105,36.0602,36.0901,17000.0
2014-09-29 12:20:00,48.33,48.33,48.28,48.28,23000.0,36.0901,36.0901,36.0528,36.0528,23000.0
2014-09-29 12:25:00,48.28,48.29,48.19,48.2,85400.0,36.0528,36.0602,35.9855,35.993,85400.0
2014-09-29 12:30:00,48.2,48.23,48.19,48.22,26300.0,35.993,36.0154,35.9855,36.0079,26300.0
2014-09-29 12:35:00,48.21,48.21,48.16,48.17,28900.0,36.0005,36.0005,35.9631,35.9706,28900.0
2014-09-29 12:40:00,48.18,48.2,48.18,48.19,10500.0,35.9781,35.993,35.9781,35.9855,10500.0
2014-09-29 12:45:00,48.19,48.19,48.14,48.18,11900.0,35.9855,35.9855,35.9482,35.9781,11900.0
2014-09-29 12:50:00,48.18,48.25,48.18,48.22,13800.0,35.9781,36.0303,35.9781,36.0079,13800.0
2014-09-29 12:55:00,48.23,48.26,48.22,48.23,13400.0,36.0154,36.0378,36.0079,36.0154,13400.0
2014-09-29 13:00:00,48.23,48.28,48.23,48.23,17300.0,36.0154,36.0528,36.0154,36.0154,17300.0
2014-09-29 13:05:00,48.23,48.23,48.18,48.22,21900.0,36.0154,36.0154,35.9781,36.0079,21900.0
2014-09-29 13:10:00,48.22,48.22,48.2,48.2,6400.0,36.0079,36.0079,35.993,35.993,6400.0
2014-09-29 13:15:00,48.2,48.26,48.19,48.23,16900.0,35.993,36.0378,35.9855,36.0154,16900.0
2014-09-29 13:20:00,48.23,48.24,48.21,48.23,10100.0,36.0154,36.0229,36.0005,36.0154,10100.0
2014-09-29 13:25:00,48.24,48.31,48.24,48.3,7800.0,36.0229,36.0752,36.0229,36.0677,7800.0
2014-09-29 13:30:00,48.32,48.36,48.31,48.33,25500.0,36.0826,36.1125,36.0752,36.0901,25500.0
2014-09-29 13:35:00,48.32,48.32,48.27,48.28,19000.0,36.0826,36.0826,36.0453,36.0528,19000.0
2014-09-29 13:40:00,48.28,48.28,48.23,48.23,13700.0,36.0528,36.0528,36.0154,36.0154,13700.0
2014-09-29 13:45:00,48.23,48.25,48.22,48.25,12800.0,36.0154,36.0303,36.0079,36.0303,12800.0
2014-09-29 13:50:00,48.25,48.28,48.25,48.27,7700.0,36.0303,36.0528,36.0303,36.0453,7700.0
2014-09-29 13:55:00,48.26,48.27,48.24,48.25,12700.0,36.0378,36.0453,36.0229,36.0303,12700.0
2014-09-29 14:00:00,48.25,48.3,48.25,48.26,19800.0,36.0303,36.0677,36.0303,36.0378,19800.0
2014-09-29 14:05:00,48.26,48.26,48.19,48.21,16300.0,36.0378,36.0378,35.9855,36.0005,16300.0
2014-09-29 14:10:00,48.21,48.26,48.21,48.23,16700.0,36.0005,36.0378,36.0005,36.0154,16700.0
2014-09-29 14:15:00,48.23,48.23,48.17,48.17,20300.0,36.0154,36.0154,35.9706,35.9706,20300.0
2014-09-29 14:20:00,48.18,48.19,48.11,48.11,47600.0,35.9781,35.9855,35.9258,35.9258,47600.0
2014-09-29 14:25:00,48.11,48.15,48.09,48.12,18900.0,35.9258,35.9557,35.9109,35.9333,18900.0
2014-09-29 14:30:00,48.12,48.18,48.11,48.18,18200.0,35.9333,35.9781,35.9258,35.9781,18200.0
2014-09-29 14:35:00,48.17,48.18,48.12,48.14,15300.0,35.9706,35.9781,35.9333,35.9482,15300.0
2014-09-29 14:40:00,48.14,48.16,48.1,48.11,20000.0,35.9482,35.9631,35.9183,35.9258,20000.0
2014-09-29 14:45:00,48.12,48.16,48.11,48.12,29100.0,35.9333,35.9631,35.9258,35.9333,29100.0
2014-09-29 14:50:00,48.12,48.15,48.12,48.13,17400.0,35.9333,35.9557,35.9333,35.9407,17400.0
2014-09-29 14:55:00,48.13,48.22,48.11,48.21,42900.0,35.9407,36.0079,35.9258,36.0005,42900.0
2014-09-29 15:00:00,48.21,48.25,48.21,48.25,23900.0,36.0005,36.0303,36.0005,36.0303,23900.0
2014-09-29 15:05:00,48.25,48.29,48.25,48.25,42800.0,36.0303,36.0602,36.0303,36.0303,42800.0
2014-09-29 15:10:00,48.25,48.34,48.23,48.34,30100.0,36.0303,36.0976,36.0154,36.0976,30100.0
2014-09-29 15:15:00,48.34,48.34,48.27,48.33,47300.0,36.0976,36.0976,36.0453,36.0901,47300.0
2014-09-29 15:20:00,48.34,48.39,48.34,48.37,42300.0,36.0976,36.1349,36.0976,36.12,42300.0
2014-09-29 15:25:00,48.38,48.4,48.36,48.38,32400.0,36.1274,36.1424,36.1125,36.1274,32400.0
2014-09-29 15:30:00,48.38,48.4,48.35,48.4,38600.0,36.1274,36.1424,36.105,36.1424,38600.0
2014-09-29 15:35:00,48.4,48.4,48.35,48.39,51800.0,36.1424,36.1424,36.105,36.1349,51800.0
2014-09-29 15:40:00,48.39,48.39,48.29,48.32,64800.0,36.1349,36.1349,36.0602,36.0826,64800.0
2014-09-29 15:45:00,48.32,48.39,48.32,48.33,59900.0,36.0826,36.1349,36.0826,36.0901,59900.0
2014-09-29 15:50:00,48.33,48.34,48.26,48.26,125600.0,36.0901,36.0976,36.0378,36.0378,125600.0
2014-09-29 15:55:00,48.27,48.3,48.23,48.27,194500.0,36.0453,36.0677,36.0154,36.0453,194500.0
2014-09-30 09:30:00,48.2,48.53,47.97,48.09,117400.0,35.993,36.2394,35.8213,35.9109,117400.0
2014-09-30 09:35:00,48.09,48.11,47.95,47.97,129300.0,35.9109,35.9258,35.8063,35.8213,129300.0
2014-09-30 09:40:00,47.96,48.05,47.86,47.91,116800.0,35.8138,35.881,35.7391,35.7765,116800.0
2014-09-30 09:45:00,47.91,47.99,47.88,47.93,83000.0,35.7765,35.8362,35.7541,35.7914,83000.0
2014-09-30 09:50:00,47.93,47.97,47.83,47.91,83300.0,35.7914,35.8213,35.7167,35.7765,83300.0
2014-09-30 09:55:00,47.91,47.92,47.84,47.84,42900.0,35.7765,35.7839,35.7242,35.7242,42900.0
2014-09-30 10:00:00,47.84,47.84,47.69,47.72,110400.0,35.7242,35.7242,35.6122,35.6346,110400.0
2014-09-30 10:05:00,47.71,47.72,47.62,47.67,136300.0,35.6271,35.6346,35.5599,35.5972,136300.0
2014-09-30 10:10:00,47.67,47.8,47.66,47.76,71400.0,35.5972,35.6943,35.5898,35.6644,71400.0
2014-09-30 10:15:00,47.76,47.87,47.74,47.83,50300.0,35.6644,35.7466,35.6495,35.7167,50300.0
2014-09-30 10:20:00,47.84,47.88,47.8,47.8,31600.0,35.7242,35.7541,35.6943,35.6943,31600.0
2014-09-30 10:25:00,47.81,47.89,47.81,47.88,32000.0,35.7018,35.7615,35.7018,35.7541,32000.0
2014-09-30 10:30:00,47.89,47.95,47.88,47.94,30000.0,35.7615,35.8063,35.7541,35.7989,30000.0
2014-09-30 10:35:00,47.92,47.97,47.89,47.93,39000.0,35.7839,35.8213,35.7615,35.7914,39000.0
2014-09-30 10:40:00,47.93,47.96,47.89,47.92,56000.0,35.7914,35.8138,35.7615,35.7839,56000.0
2014-09-30 10:45:00,47.93,48.01,47.93,47.97,88000.0,35.7914,35.8511,35.7914,35.8213,88000.0
2014-09-30 10:50:00,47.98,48.04,47.95,48.03,110400.0,35.8287,35.8735,35.8063,35.8661,110400.0
2014-09-30 10:55:00,48.04,48.04,47.98,48.02,52100.0,35.8735,35.8735,35.8287,35.8586,52100.0
2014-09-30 11:00:00,48.02,48.02,48.0,48.01,57800.0,35.8586,35.8586,35.8437,35.8511,57800.0
2014-09-30 11:05:00,48.01,48.05,48.01,48.01,131000.0,35.8511,35.881,35.8511,35.8511,131000.0
2014-09-30 11:10:00,48.02,48.02,47.97,47.98,101700.0,35.8586,35.8586,35.8213,35.8287,101700.0
2014-09-30 11:15:00,47.98,48.01,47.98,48.01,61200.0,35.8287,35.8511,35.8287,35.8511,61200.0
2014-09-30 11:20:00,48.0,48.02,47.97,48.02,48600.0,35.8437,35.8586,35.8213,35.8586,48600.0
2014-09-30 11:25:00,48.02,48.03,47.99,48.01,110100.0,35.8586,35.8661,35.8362,35.8511,110100.0
2014-09-30 11:30:00,48.01,48.03,47.99,48.01,35200.0,35.8511,35.8661,35.8362,35.8511,35200.0
2014-09-30 11:35:00,48.0,48.04,48.0,48.01,27500.0,35.8437,35.8735,35.8437,35.8511,27500.0
2014-09-30 11:40:00,48.0,48.02,47.97,48.01,34100.0,35.8437,35.8586,35.8213,35.8511,34100.0
2014-09-30 11:45:00,48.01,48.02,47.98,47.98,15000.0,35.8511,35.8586,35.8287,35.8287,15000.0
2014-09-30 11:50:00,47.99,48.01,47.98,47.99,26700.0,35.8362,35.8511,35.8287,35.8362,26700.0
2014-09-30 11:55:00,47.98,48.0,47.96,47.97,39700.0,35.8287,35.8437,35.8138,35.8213,39700.0
2014-09-30 12:00:00,47.97,47.98,47.95,47.95,44200.0,35.8213,35.8287,35.8063,35.8063,44200.0
2014-09-30 12:05:00,47.95,47.97,47.94,47.96,35300.0,35.8063,35.8213,35.7989,35.8138,35300.0
2014-09-30 12:10:00,47.96,47.97,47.94,47.96,30300.0,35.8138,35.8213,35.7989,35.8138,30300.0
2014-09-30 12:15:00,47.96,47.97,47.94,47.95,38300.0,35.8138,35.8213,35.7989,35.8063,38300.0
2014-09-30 12:20:00,47.95,47.96,47.88,47.89,41800.0,35.8063,35.8138,35.7541,35.7615,41800.0
2014-09-30 12:25:00,47.88,47.88,47.8,47.82,41800.0,35.7541,35.7541,35.6943,35.7092,41800.0
2014-09-30 12:30:00,47.82,47.84,47.8,47.84,22600.0,35.7092,35.7242,35.6943,35.7242,22600.0
2014-09-30 12:35:00,47.84,47.85,47.72,47.72,80000.0,35.7242,35.7317,35.6346,35.6346,80000.0
2014-09-30 12:40:00,47.73,47.81,47.72,47.8,38200.0,35.642,35.7018,35.6346,35.6943,38200.0
2014-09-30 12:45:00,47.8,47.83,47.77,47.78,25800.0,35.6943,35.7167,35.6719,35.6794,25800.0
2014-09-30 12:50:00,47.77,47.82,47.76,47.77,35500.0,35.6719,35.7092,35.6644,35.6719,35500.0
2014-09-30 12:55:00,47.77,47.77,47.72,47.73,31500.0,35.6719,35.6719,35.6346,35.642,31500.0
2014-09-30 13:00:00,47.73,47.77,47.73,47.75,47600.0,35.642,35.6719,35.642,35.657,47600.0
2014-09-30 13:05:00,47.74,47.79,47.73,47.73,47800.0,35.6495,35.6868,35.642,35.642,47800.0
2014-09-30 13:10:00,47.73,47.78,47.73,47.75,35100.0,35.642,35.6794,35.642,35.657,35100.0
2014-09-30 13:15:00,47.75,47.78,47.73,47.73,26100.0,35.657,35.6794,35.642,35.642,26100.0
2014-09-30 13:20:00,47.74,47.75,47.71,47.72,38400.0,35.6495,35.657,35.6271,35.6346,38400.0
2014-09-30 13:25:00,47.72,47.75,47.67,47.67,56500.0,35.6346,35.657,35.5972,35.5972,56500.0
2014-09-30 13:30:00,47.67,47.7,47.65,47.66,38900.0,35.5972,35.6196,35.5823,35.5898,38900.0
2014-09-30 13:35:00,47.66,47.67,47.63,47.64,47000.0,35.5898,35.5972,35.5674,35.5748,47000.0
2014-09-30 13:40:00,47.64,47.64,47.59,47.59,55000.0,35.5748,35.5748,35.5375,35.5375,55000.0
2014-09-30 13:45:00,47.59,47.6,47.55,47.56,51900.0,35.5375,35.545,35.5076,35.5151,51900.0
2014-09-30 13:50:00,47.56,47.62,47.55,47.61,34900.0,35.5151,35.5599,35.5076,35.5524,34900.0
2014-09-30 13:55:00,47.62,47.65,47.61,47.65,19900.0,35.5599,35.5823,35.5524,35.5823,19900.0
2014-09-30 14:00:00,47.66,47.73,47.64,47.72,48100.0,35.5898,35.642,35.5748,35.6346,48100.0
2014-09-30 14:05:00,47.73,47.76,47.7,47.74,22400.0,35.642,35.6644,35.6196,35.6495,22400.0
2014-09-30 14:10:00,47.75,47.76,47.69,47.72,39500.0,35.657,35.6644,35.6122,35.6346,39500.0
2014-09-30 14:15:00,47.71,47.75,47.7,47.72,39200.0,35.6271,35.657,35.6196,35.6346,39200.0
2014-09-30 14:20:00,47.71,47.73,47.65,47.65,45100.0,35.6271,35.642,35.5823,35.5823,45100.0
2014-09-30 14:25:00,47.66,47.75,47.63,47.75,51900.0,35.5898,35.657,35.5674,35.657,51900.0
2014-09-30 14:30:00,47.75,47.78,47.73,47.74,27000.0,35.657,35.6794,35.642,35.6495,27000.0
2014-09-30 14:35:00,47.74,47.74,47.72,47.73,32700.0,35.6495,35.6495,35.6346,35.642,32700.0
2014-09-30 14:40:00,47.72,47.72,47.7,47.72,30900.0,35.6346,35.6346,35.6196,35.6346,30900.0
2014-09-30 14:45:00,47.72,47.76,47.71,47.74,68400.0,35.6346,35.6644,35.6271,35.6495,68400.0
2014-09-30 14:50:00,47.75,47.76,47.73,47.74,37100.0,35.657,35.6644,35.642,35.6495,37100.0
2014-09-30 14:55:00,47.74,47.77,47.7,47.71,41800.0,35.6495,35.6719,35.6196,35.6271,41800.0
2014-09-30 15:00:00,47.71,47.74,47.68,47.71,51400.0,35.6271,35.6495,35.6047,35.6271,51400.0
2014-09-30 15:05:00,47.72,47.73,47.66,47.66,63200.0,35.6346,35.642,35.5898,35.5898,63200.0
2014-09-30 15:10:00,47.67,47.71,47.66,47.68,68200.0,35.5972,35.6271,35.5898,35.6047,68200.0
2014-09-30 15:15:00,47.68,47.77,47.67,47.76,60700.0,35.6047,35.6719,35.5972,35.6644,60700.0
2014-09-30 15:20:00,47.76,47.81,47.75,47.76,104500.0,35.6644,35.7018,35.657,35.6644,104500.0
2014-09-30 15:25:00,47.76,47.78,47.73,47.75,78900.0,35.6644,35.6794,35.642,35.657,78900.0
2014-09-30 15:30:00,47.75,47.8,47.74,47.78,99500.0,35.657,35.6943,35.6495,35.6794,99500.0
2014-09-30 15:35:00,47.79,47.81,47.75,47.75,126600.0,35.6868,35.7018,35.657,35.657,126600.0
2014-09-30 15:40:00,47.75,47.78,47.73,47.73,103300.0,35.657,35.6794,35.642,35.642,103300.0
2014-09-30 15:45:00,47.73,47.82,47.7,47.8,159800.0,35.642,35.7092,35.6196,35.6943,159800.0
2014-09-30 15:50:00,47.8,47.8,47.72,47.74,284200.0,35.6943,35.6943,35.6346,35.6495,284200.0
2014-09-30 15:55:00,47.74,47.75,47.67,47.69,435900.0,35.6495,35.657,35.5972,35.6122,435900.0
2014-10-01 09:30:00,47.52,47.72,47.26,47.27,202100.0,35.4852,35.6346,35.2911,35.2985,202100.0
2014-10-01 09:35:00,47.29,47.29,47.03,47.05,164500.0,35.3135,35.3135,35.1193,35.1343,164500.0
2014-10-01 09:40:00,47.05,47.13,46.96,47.07,129000.0,35.1343,35.194,35.0671,35.1492,129000.0
2014-10-01 09:45:00,47.1,47.12,47.02,47.11,87200.0,35.1716,35.1865,35.1119,35.1791,87200.0
2014-10-01 09:50:00,47.1,47.11,47.01,47.05,91700.0,35.1716,35.1791,35.1044,35.1343,91700.0
2014-10-01 09:55:00,47.05,47.16,47.01,47.09,175400.0,35.1343,35.2164,35.1044,35.1641,175400.0
2014-10-01 10:00:00,47.06,47.08,46.93,46.94,220800.0,35.1417,35.1567,35.0446,35.0521,220800.0
2014-10-01 10:05:00,46.94,46.97,46.89,46.95,91700.0,35.0521,35.0745,35.0148,35.0596,91700.0
2014-10-01 10:10:00,46.95,46.95,46.87,46.88,92700.0,35.0596,35.0596,34.9998,35.0073,92700.0
2014-10-01 10:15:00,46.89,46.97,46.88,46.97,89500.0,35.0148,35.0745,35.0073,35.0745,89500.0
2014-10-01 10:20:00,46.97,47.03,46.96,47.03,58700.0,35.0745,35.1193,35.0671,35.1193,58700.0
2014-10-01 10:25:00,47.02,47.14,47.0,47.12,256500.0,35.1119,35.2015,35.0969,35.1865,256500.0
2014-10-01 10:30:00,47.13,47.13,47.08,47.1,78400.0,35.194,35.194,35.1567,35.1716,78400.0
2014-10-01 10:35:00,47.1,47.11,47.04,47.06,90400.0,35.1716,35.1791,35.1268,35.1417,90400.0
2014-10-01 10:40:00,47.05,47.14,47.05,47.14,62800.0,35.1343,35.2015,35.1343,35.2015,62800.0
2014-10-01 10:45:00,47.14,47.17,47.09,47.15,80200.0,35.2015,35.2239,35.1641,35.2089,80200.0
2014-10-01 10:50:00,47.15,47.19,47.15,47.16,115300.0,35.2089,35.2388,35.2089,35.2164,115300.0
2014-10-01 10:55:00,47.15,47.22,47.14,47.22,65800.0,35.2089,35.2612,35.2015,35.2612,65800.0
2014-10-01 11:00:00,47.22,47.28,47.22,47.27,92900.0,35.2612,35.306,35.2612,35.2985,92900.0
2014-10-01 11:05:00,47.27,47.32,47.27,47.31,75200.0,35.2985,35.3359,35.2985,35.3284,75200.0
2014-10-01 11:10:00,47.32,47.36,47.27,47.27,63700.0,35.3359,35.3657,35.2985,35.2985,63700.0
2014-10-01 11:15:00,47.26,47.34,47.26,47.32,43100.0,35.2911,35.3508,35.2911,35.3359,43100.0
2014-10-01 11:20:00,47.32,47.36,47.32,47.35,53800.0,35.3359,35.3657,35.3359,35.3583,53800.0
2014-10-01 11:25:00,47.34,47.34,47.18,47.22,122400.0,35.3508,35.3508,35.2313,35.2612,122400.0
2014-10-01 11:30:00,47.21,47.22,47.19,47.22,47200.0,35.2537,35.2612,35.2388,35.2612,47200.0
2014-10-01 11:35:00,47.22,47.27,47.22,47.25,42000.0,35.2612,35.2985,35.2612,35.2836,42000.0
2014-10-01 11:40:00,47.26,47.29,47.23,47.29,39300.0,35.2911,35.3135,35.2687,35.3135,39300.0
2014-10-01 11:45:00,47.29,47.29,47.19,47.2,64900.0,35.3135,35.3135,35.2388,35.2463,64900.0
2014-10-01 11:50:00,47.2,47.21,47.18,47.21,59700.0,35.2463,35.2537,35.2313,35.2537,59700.0
2014-10-01 11:55:00,47.2,47.22,47.2,47.22,24600.0,35.2463,35.2612,35.2463,35.2612,24600.0
2014-10-01 12:00:00,47.22,47.23,47.19,47.21,29100.0,35.2612,35.2687,35.2388,35.2537,29100.0
2014-10-01 12:05:00,47.21,47.27,47.19,47.24,39300.0,35.2537,35.2985,35.2388,35.2761,39300.0
2014-10-01 12:10:00,47.24,47.24,47.15,47.17,34300.0,35.2761,35.2761,35.2089,35.2239,34300.0
2014-10-01 12:15:00,47.18,47.18,47.13,47.16,45300.0,35.2313,35.2313,35.194,35.2164,45300.0
2014-10-01 12:20:00,47.16,47.16,47.11,47.15,44100.0,35.2164,35.2164,35.1791,35.2089,44100.0
2014-10-01 12:25:00,47.14,47.15,47.08,47.14,60900.0,35.2015,35.2089,35.1567,35.2015,60900.0
2014-10-01 12:30:00,47.14,47.14,47.06,47.08,53700.0,35.2015,35.2015,35.1417,35.1567,53700.0
2014-10-01 12:35:00,47.08,47.08,47.0,47.03,95700.0,35.1567,35.1567,35.0969,35.1193,95700.0
2014-10-01 12:40:00,47.03,47.03,46.97,46.97,63900.0,35.1193,35.1193,35.0745,35.0745,63900.0
2014-10-01 12:45:00,46.97,46.98,46.85,46.85,73500.0,35.0745,35.082,34.9849,34.9849,73500.0
2014-10-01 12:50:00,46.86,46.91,46.85,46.9,51100.0,34.9924,35.0297,34.9849,35.0222,51100.0
2014-10-01 12:55:00,46.9,46.9,46.85,46.87,48500.0,35.0222,35.0222,34.9849,34.9998,48500.0
2014-10-01 13:00:00,46.87,46.89,46.84,46.88,52600.0,34.9998,35.0148,34.9774,35.0073,52600.0
2014-10-01 13:05:00,46.88,46.92,46.86,46.9,100000.0,35.0073,35.0372,34.9924,35.0222,100000.0
2014-10-01 13:10:00,46.9,46.96,46.9,46.95,63500.0,35.0222,35.0671,35.0222,35.0596,63500.0
2014-10-01 13:15:00,46.95,46.97,46.92,46.96,40600.0,35.0596,35.0745,35.0372,35.0671,40600.0
2014-10-01 13:20:00,46.95,46.98,46.92,46.97,67400.0,35.0596,35.082,35.0372,35.0745,67400.0
2014-10-01 13:25:00,46.96,47.0,46.96,46.98,39800.0,35.0671,35.0969,35.0671,35.082,39800.0
2014-10-01 13:30:00,46.98,46.99,46.95,46.96,55100.0,35.082,35.0895,35.0596,35.0671,55100.0
2014-10-01 13:35:00,46.96,46.98,46.89,46.9,71400.0,35.0671,35.082,35.0148,35.0222,71400.0
2014-10-01 13:40:00,46.91,46.93,46.89,46.91,48100.0,35.0297,35.0446,35.0148,35.0297,48100.0
2014-10-01 13:45:00,46.91,46.97,46.91,46.94,38000.0,35.0297,35.0745,35.0297,35.0521,38000.0
2014-10-01 13:50:00,46.94,46.96,46.91,46.91,32100.0,35.0521,35.0671,35.0297,35.0297,32100.0
2014-10-01 13:55:00,46.91,46.91,46.85,46.86,31200.0,35.0297,35.0297,34.9849,34.9924,31200.0
2014-10-01 14:00:00,46.87,46.88,46.83,46.88,37000.0,34.9998,35.0073,34.97,35.0073,37000.0
2014-10-01 14:05:00,46.88,46.95,46.88,46.9,79300.0,35.0073,35.0596,35.0073,35.0222,79300.0
2014-10-01 14:10:00,46.9,46.91,46.86,46.87,51600.0,35.0222,35.0297,34.9924,34.9998,51600.0
2014-10-01 14:15:00,46.86,46.97,46.84,46.96,64400.0,34.9924,35.0745,34.9774,35.0671,64400.0
2014-10-01 14:20:00,46.97,47.02,46.93,47.02,62600.0,35.0745,35.1119,35.0446,35.1119,62600.0
2014-10-01 14:25:00,47.03,47.08,47.02,47.04,69800.0,35.1193,35.1567,35.1119,35.1268,69800.0
2014-10-01 14:30:00,47.05,47.07,46.98,47.01,42400.0,35.1343,35.1492,35.082,35.1044,42400.0
2014-10-01 14:35:00,47.01,47.02,46.99,47.02,34000.0,35.1044,35.1119,35.0895,35.1119,34000.0
2014-10-01 14:40:00,47.02,47.04,46.98,47.0,47000.0,35.1119,35.1268,35.082,35.0969,47000.0
2014-10-01 14:45:00,47.0,47.01,46.98,47.0,35900.0,35.0969,35.1044,35.082,35.0969,35900.0
2014-10-01 14:50:00,47.0,47.0,46.96,46.98,43000.0,35.0969,35.0969,35.0671,35.082,43000.0
2014-10-01 14:55:00,46.99,46.99,46.94,46.96,80900.0,35.0895,35.0895,35.0521,35.0671,80900.0
2014-10-01 15:00:00,46.96,46.99,46.91,46.91,153000.0,35.0671,35.0895,35.0297,35.0297,153000.0
2014-10-01 15:05:00,46.91,46.94,46.86,46.86,108000.0,35.0297,35.0521,34.9924,34.9924,108000.0
2014-10-01 15:10:00,46.86,46.89,46.83,46.85,99400.0,34.9924,35.0148,34.97,34.9849,99400.0
2014-10-01 15:15:00,46.84,46.89,46.83,46.89,83800.0,34.9774,35.0148,34.97,35.0148,83800.0
2014-10-01 15:20:00,46.88,46.88,46.82,46.83,94900.0,35.0073,35.0073,34.9625,34.97,94900.0
2014-10-01 15:25:00,46.82,46.94,46.82,46.92,92800.0,34.9625,35.0521,34.9625,35.0372,92800.0
2014-10-01 15:30:00,46.92,47.01,46.92,46.94,118600.0,35.0372,35.1044,35.0372,35.0521,118600.0
2014-10-01 15:35:00,46.94,47.0,46.91,47.0,109600.0,35.0521,35.0969,35.0297,35.0969,109600.0
2014-10-01 15:40:00,47.0,47.04,46.98,47.0,99400.0,35.0969,35.1268,35.082,35.0969,99400.0
2014-10-01 15:45:00,47.0,47.06,46.98,47.03,136400.0,35.0969,35.1417,35.082,35.1193,136400.0
2014-10-01 15:50:00,47.03,47.03,46.93,46.95,298900.0,35.1193,35.1193,35.0446,35.0596,298900.0
2014-10-01 15:55:00,46.95,46.98,46.87,46.88,376100.0,35.0596,35.082,34.9998,35.0073,376100.0
2014-10-02 09:30:00,46.77,46.8,46.42,46.44,181400.0,34.9252,34.9476,34.6638,34.6787,181400.0
2014-10-02 09:35:00,46.49,46.51,46.38,46.45,138700.0,34.7161,34.731,34.6339,34.6862,138700.0
2014-10-02 09:40:00,46.45,46.51,46.35,46.48,157000.0,34.6862,34.731,34.6115,34.7086,157000.0
2014-10-02 09:45:00,46.48,46.58,46.45,46.57,84100.0,34.7086,34.7833,34.6862,34.7758,84100.0
2014-10-02 09:50:00,46.56,46.65,46.56,46.58,71300.0,34.7684,34.8356,34.7684,34.7833,71300.0
2014-10-02 09:55:00,46.57,46.65,46.57,46.63,54700.0,34.7758,34.8356,34.7758,34.8206,54700.0
2014-10-02 10:00:00,46.62,46.64,46.57,46.61,49100.0,34.8132,34.8281,34.7758,34.8057,49100.0
2014-10-02 10:05:00,46.6,46.73,46.58,46.72,67800.0,34.7982,34.8953,34.7833,34.8878,67800.0
2014-10-02 10:10:00,46.71,46.73,46.6,46.6,67100.0,34.8804,34.8953,34.7982,34.7982,67100.0
2014-10-02 10:15:00,46.61,46.67,46.59,46.62,39000.0,34.8057,34.8505,34.7908,34.8132,39000.0
2014-10-02 10:20:00,46.62,46.68,46.6,46.67,39100.0,34.8132,34.858,34.7982,34.8505,39100.0
2014-10-02 10:25:00,46.66,46.67,46.6,46.62,35800.0,34.843,34.8505,34.7982,34.8132,35800.0
2014-10-02 10:30:00,46.61,46.62,46.5,46.51,65600.0,34.8057,34.8132,34.7235,34.731,65600.0
2014-10-02 10:35:00,46.51,46.52,46.44,46.44,95700.0,34.731,34.7385,34.6787,34.6787,95700.0
2014-10-02 10:40:00,46.44,46.47,46.38,46.41,127400.0,34.6787,34.7011,34.6339,34.6563,127400.0
2014-10-02 10:45:00,46.41,46.44,46.39,46.43,64200.0,34.6563,34.6787,34.6414,34.6713,64200.0
2014-10-02 10:50:00,46.42,46.43,46.27,46.31,88000.0,34.6638,34.6713,34.5518,34.5817,88000.0
2014-10-02 10:55:00,46.32,46.4,46.32,46.37,52400.0,34.5891,34.6489,34.5891,34.6265,52400.0
2014-10-02 11:00:00,46.38,46.41,46.36,46.4,51700.0,34.6339,34.6563,34.619,34.6489,51700.0
2014-10-02 11:05:00,46.39,46.48,46.39,46.43,40300.0,34.6414,34.7086,34.6414,34.6713,40300.0
2014-10-02 11:10:00,46.43,46.46,46.35,46.41,58700.0,34.6713,34.6937,34.6115,34.6563,58700.0
2014-10-02 11:15:00,46.42,46.46,46.42,46.46,27000.0,34.6638,34.6937,34.6638,34.6937,27000.0
2014-10-02 11:20:00,46.45,46.45,46.38,46.4,41300.0,34.6862,34.6862,34.6339,34.6489,41300.0
2014-10-02 11:25:00,46.4,46.44,46.4,46.42,33800.0,34.6489,34.6787,34.6489,34.6638,33800.0
2014-10-02 11:30:00,46.43,46.45,46.37,46.38,54000.0,34.6713,34.6862,34.6265,34.6339,54000.0
2014-10-02 11:35:00,46.38,46.38,46.25,46.3,55300.0,34.6339,34.6339,34.5369,34.5742,55300.0
2014-10-02 11:40:00,46.3,46.31,46.13,46.16,56900.0,34.5742,34.5817,34.4473,34.4697,56900.0
2014-10-02 11:45:00,46.17,46.29,46.17,46.26,47900.0,34.4771,34.5667,34.4771,34.5443,47900.0
2014-10-02 11:50:00,46.25,46.35,46.24,46.35,44500.0,34.5369,34.6115,34.5294,34.6115,44500.0
2014-10-02 11:55:00,46.35,46.39,46.32,46.39,32100.0,34.6115,34.6414,34.5891,34.6414,32100.0
2014-10-02 12:00:00,46.39,46.44,46.39,46.41,47200.0,34.6414,34.6787,34.6414,34.6563,47200.0
2014-10-02 12:05:00,46.4,46.48,46.39,46.47,32000.0,34.6489,34.7086,34.6414,34.7011,32000.0
2014-10-02 12:10:00,46.46,46.48,46.44,46.48,28800.0,34.6937,34.7086,34.6787,34.7086,28800.0
2014-10-02 12:15:00,46.48,46.5,46.45,46.47,26300.0,34.7086,34.7235,34.6862,34.7011,26300.0
2014-10-02 12:20:00,46.47,46.47,46.44,46.46,30600.0,34.7011,34.7011,34.6787,34.6937,30600.0
2014-10-02 12:25:00,46.47,46.48,46.44,46.46,34000.0,34.7011,34.7086,34.6787,34.6937,34000.0
2014-10-02 12:30:00,46.46,46.51,46.41,46.43,51700.0,34.6937,34.731,34.6563,34.6713,51700.0
2014-10-02 12:35:00,46.43,46.44,46.41,46.42,32200.0,34.6713,34.6787,34.6563,34.6638,32200.0
2014-10-02 12:40:00,46.42,46.51,46.39,46.5,44700.0,34.6638,34.731,34.6414,34.7235,44700.0
2014-10-02 12:45:00,46.5,46.57,46.48,46.57,68100.0,34.7235,34.7758,34.7086,34.7758,68100.0
2014-10-02 12:50:00,46.57,46.68,46.55,46.66,66000.0,34.7758,34.858,34.7609,34.843,66000.0
2014-10-02 12:55:00,46.65,46.7,46.62,46.66,60100.0,34.8356,34.8729,34.8132,34.843,60100.0
2014-10-02 13:00:00,46.66,46.7,46.63,46.69,41000.0,34.843,34.8729,34.8206,34.8654,41000.0
2014-10-02 13:05:00,46.69,46.69,46.65,46.67,38000.0,34.8654,34.8654,34.8356,34.8505,38000.0
2014-10-02 13:10:00,46.68,46.76,46.66,46.75,31100.0,34.858,34.9177,34.843,34.9102,31100.0
2014-10-02 13:15:00,46.74,46.86,46.74,46.84,66200.0,34.9028,34.9924,34.9028,34.9774,66200.0
2014-10-02 13:20:00,46.84,46.84,46.78,46.81,46100.0,34.9774,34.9774,34.9326,34.955,46100.0
2014-10-02 13:25:00,46.81,46.86,46.81,46.84,33500.0,34.955,34.9924,34.955,34.9774,33500.0
2014-10-02 13:30:00,46.84,46.9,46.84,46.85,39900.0,34.9774,35.0222,34.9774,34.9849,39900.0
2014-10-02 13:35:00,46.85,46.85,46.73,46.73,58100.0,34.9849,34.9849,34.8953,34.8953,58100.0
2014-10-02 13:40:00,46.73,46.77,46.72,46.76,32500.0,34.8953,34.9252,34.8878,34.9177,32500.0
2014-10-02 13:45:00,46.77,46.84,46.77,46.8,35900.0,34.9252,34.9774,34.9252,34.9476,35900.0
2014-10-02 13:50:00,46.8,46.94,46.8,46.94,97500.0,34.9476,35.0521,34.9476,35.0521,97500.0
2014-10-02 13:55:00,46.94,46.95,46.85,46.85,44300.0,35.0521,35.0596,34.9849,34.9849,44300.0
2014-10-02 14:00:00,46.85,46.89,46.83,46.89,25600.0,34.9849,35.0148,34.97,35.0148,25600.0
2014-10-02 14:05:00,46.89,46.96,46.86,46.96,69100.0,35.0148,35.0671,34.9924,35.0671,69100.0
2014-10-02 14:10:00,46.95,46.95,46.89,46.95,36900.0,35.0596,35.0596,35.0148,35.0596,36900.0
2014-10-02 14:15:00,46.96,46.96,46.91,46.91,40100.0,35.0671,35.0671,35.0297,35.0297,40100.0
2014-10-02 14:20:00,46.91,46.91,46.85,46.88,38800.0,35.0297,35.0297,34.9849,35.0073,38800.0
2014-10-02 14:25:00,46.87,46.97,46.87,46.97,34300.0,34.9998,35.0745,34.9998,35.0745,34300.0
2014-10-02 14:30:00,46.96,46.97,46.89,46.9,38000.0,35.0671,35.0745,35.0148,35.0222,38000.0
2014-10-02 14:35:00,46.9,46.93,46.88,46.92,33200.0,35.0222,35.0446,35.0073,35.0372,33200.0
2014-10-02 14:40:00,46.92,46.97,46.89,46.97,55500.0,35.0372,35.0745,35.0148,35.0745,55500.0
2014-10-02 14:45:00,46.97,47.03,46.97,46.99,47900.0,35.0745,35.1193,35.0745,35.0895,47900.0
2014-10-02 14:50:00,46.98,47.07,46.98,47.05,53500.0,35.082,35.1492,35.082,35.1343,53500.0
2014-10-02 14:55:00,47.05,47.05,46.99,47.0,37800.0,35.1343,35.1343,35.0895,35.0969,37800.0
2014-10-02 15:00:00,47.0,47.02,46.95,47.0,65500.0,35.0969,35.1119,35.0596,35.0969,65500.0
2014-10-02 15:05:00,47.01,47.04,46.99,47.03,64600.0,35.1044,35.1268,35.0895,35.1193,64600.0
2014-10-02 15:10:00,47.03,47.06,47.0,47.0,55600.0,35.1193,35.1417,35.0969,35.0969,55600.0
2014-10-02 15:15:00,47.0,47.0,46.87,46.87,73700.0,35.0969,35.0969,34.9998,34.9998,73700.0
2014-10-02 15:20:00,46.87,46.93,46.87,46.9,53300.0,34.9998,35.0446,34.9998,35.0222,53300.0
2014-10-02 15:25:00,46.9,46.97,46.9,46.95,50600.0,35.0222,35.0745,35.0222,35.0596,50600.0
2014-10-02 15:30:00,46.94,46.95,46.87,46.87,65700.0,35.0521,35.0596,34.9998,34.9998,65700.0
2014-10-02 15:35:00,46.87,46.93,46.87,46.92,46400.0,34.9998,35.0446,34.9998,35.0372,46400.0
2014-10-02 15:40:00,46.93,46.93,46.83,46.83,66200.0,35.0446,35.0446,34.97,34.97,66200.0
2014-10-02 15:45:00,46.84,46.9,46.8,46.9,148700.0,34.9774,35.0222,34.9476,35.0222,148700.0
2014-10-02 15:50:00,46.9,46.94,46.86,46.87,128300.0,35.0222,35.0521,34.9924,34.9998,128300.0
2014-10-02 15:55:00,46.86,46.91,46.84,46.84,226400.0,34.9924,35.0297,34.9774,34.9774,226400.0
2014-10-03 09:30:00,47.0,47.29,46.94,47.03,131500.0,35.0969,35.3135,35.0521,35.1193,131500.0
2014-10-03 09:35:00,47.02,47.07,46.97,46.98,83400.0,35.1119,35.1492,35.0745,35.082,83400.0
2014-10-03 09:40:00,46.98,47.24,46.97,47.2,101400.0,35.082,35.2761,35.0745,35.2463,101400.0
2014-10-03 09:45:00,47.19,47.29,47.17,47.25,52400.0,35.2388,35.3135,35.2239,35.2836,52400.0
2014-10-03 09:50:00,47.25,47.27,47.21,47.26,31400.0,35.2836,35.2985,35.2537,35.2911,31400.0
2014-10-03 09:55:00,47.26,47.28,47.23,47.26,54700.0,35.2911,35.306,35.2687,35.2911,54700.0
2014-10-03 10:00:00,47.24,47.37,47.24,47.36,83800.0,35.2761,35.3732,35.2761,35.3657,83800.0
2014-10-03 10:05:00,47.36,47.4,47.3,47.31,42000.0,35.3657,35.3956,35.3209,35.3284,42000.0
2014-10-03 10:10:00,47.32,47.32,47.15,47.16,41600.0,35.3359,35.3359,35.2089,35.2164,41600.0
2014-10-03 10:15:00,47.17,47.18,47.11,47.12,46600.0,35.2239,35.2313,35.1791,35.1865,46600.0
2014-10-03 10:20:00,47.12,47.16,47.1,47.11,45400.0,35.1865,35.2164,35.1716,35.1791,45400.0
2014-10-03 10:25:00,47.11,47.14,47.06,47.14,63600.0,35.1791,35.2015,35.1417,35.2015,63600.0
2014-10-03 10:30:00,47.14,47.15,47.05,47.06,43700.0,35.2015,35.2089,35.1343,35.1417,43700.0
2014-10-03 10:35:00,47.05,47.12,47.02,47.11,52000.0,35.1343,35.1865,35.1119,35.1791,52000.0
2014-10-03 10:40:00,47.12,47.12,47.05,47.08,32500.0,35.1865,35.1865,35.1343,35.1567,32500.0
2014-10-03 10:45:00,47.09,47.12,47.08,47.12,24500.0,35.1641,35.1865,35.1567,35.1865,24500.0
2014-10-03 10:50:00,47.11,47.12,47.08,47.11,42500.0,35.1791,35.1865,35.1567,35.1791,42500.0
2014-10-03 10:55:00,47.11,47.11,47.07,47.08,47600.0,35.1791,35.1791,35.1492,35.1567,47600.0
2014-10-03 11:00:00,47.07,47.08,47.05,47.05,61300.0,35.1492,35.1567,35.1343,35.1343,61300.0
2014-10-03 11:05:00,47.05,47.13,47.05,47.12,207600.0,35.1343,35.194,35.1343,35.1865,207600.0
2014-10-03 11:10:00,47.12,47.12,47.04,47.06,32000.0,35.1865,35.1865,35.1268,35.1417,32000.0
2014-10-03 11:15:00,47.06,47.08,46.98,47.0,65000.0,35.1417,35.1567,35.082,35.0969,65000.0
2014-10-03 11:20:00,46.99,46.99,46.92,46.92,42800.0,35.0895,35.0895,35.0372,35.0372,42800.0
2014-10-03 11:25:00,46.92,46.98,46.92,46.96,49400.0,35.0372,35.082,35.0372,35.0671,49400.0
2014-10-03 11:30:00,46.96,46.98,46.91,46.92,51700.0,35.0671,35.082,35.0297,35.0372,51700.0
2014-10-03 11:35:00,46.91,46.92,46.83,46.84,56200.0,35.0297,35.0372,34.97,34.9774,56200.0
2014-10-03 11:40:00,46.82,46.83,46.75,46.77,96800.0,34.9625,34.97,34.9102,34.9252,96800.0
2014-10-03 11:45:00,46.76,46.77,46.66,46.7,81900.0,34.9177,34.9252,34.843,34.8729,81900.0
2014-10-03 11:50:00,46.69,46.71,46.66,46.66,34400.0,34.8654,34.8804,34.843,34.843,34400.0
2014-10-03 11:55:00,46.67,46.72,46.66,46.7,58000.0,34.8505,34.8878,34.843,34.8729,58000.0
2014-10-03 12:00:00,46.69,46.75,46.66,46.75,70900.0,34.8654,34.9102,34.843,34.9102,70900.0
2014-10-03 12:05:00,46.75,46.75,46.73,46.74,25400.0,34.9102,34.9102,34.8953,34.9028,25400.0
2014-10-03 12:10:00,46.73,46.82,46.73,46.77,57000.0,34.8953,34.9625,34.8953,34.9252,57000.0
2014-10-03 12:15:00,46.77,46.8,46.75,46.75,28100.0,34.9252,34.9476,34.9102,34.9102,28100.0
2014-10-03 12:20:00,46.75,46.8,46.75,46.8,36600.0,34.9102,34.9476,34.9102,34.9476,36600.0
2014-10-03 12:25:00,46.81,46.84,46.78,46.84,28700.0,34.955,34.9774,34.9326,34.9774,28700.0
2014-10-03 12:30:00,46.84,46.9,46.84,46.87,47800.0,34.9774,35.0222,34.9774,34.9998,47800.0
2014-10-03 12:35:00,46.86,46.87,46.82,46.82,56600.0,34.9924,34.9998,34.9625,34.9625,56600.0
2014-10-03 12:40:00,46.82,46.86,46.82,46.86,38400.0,34.9625,34.9924,34.9625,34.9924,38400.0
2014-10-03 12:45:00,46.86,46.87,46.82,46.83,37500.0,34.9924,34.9998,34.9625,34.97,37500.0
2014-10-03 12:50:00,46.84,46.84,46.8,46.82,23800.0,34.9774,34.9774,34.9476,34.9625,23800.0
2014-10-03 12:55:00,46.81,46.87,46.81,46.84,41400.0,34.955,34.9998,34.955,34.9774,41400.0
2014-10-03 13:00:00,46.84,46.87,46.77,46.77,77000.0,34.9774,34.9998,34.9252,34.9252,77000.0
2014-10-03 13:05:00,46.78,46.79,46.75,46.75,39400.0,34.9326,34.9401,34.9102,34.9102,39400.0
2014-10-03 13:10:00,46.75,46.77,46.74,46.75,23200.0,34.9102,34.9252,34.9028,34.9102,23200.0
2014-10-03 13:15:00,46.74,46.74,46.69,46.7,43600.0,34.9028,34.9028,34.8654,34.8729,43600.0
2014-10-03 13:20:00,46.7,46.72,46.68,46.71,34000.0,34.8729,34.8878,34.858,34.8804,34000.0
2014-10-03 13:25:00,46.71,46.71,46.68,46.7,21300.0,34.8804,34.8804,34.858,34.8729,21300.0
2014-10-03 13:30:00,46.7,46.73,46.7,46.7,48800.0,34.8729,34.8953,34.8729,34.8729,48800.0
2014-10-03 13:35:00,46.7,46.77,46.7,46.75,33900.0,34.8729,34.9252,34.8729,34.9102,33900.0
2014-10-03 13:40:00,46.75,46.75,46.67,46.67,63100.0,34.9102,34.9102,34.8505,34.8505,63100.0
2014-10-03 13:45:00,46.67,46.67,46.62,46.64,59000.0,34.8505,34.8505,34.8132,34.8281,59000.0
2014-10-03 13:50:00,46.65,46.65,46.63,46.64,24400.0,34.8356,34.8356,34.8206,34.8281,24400.0
2014-10-03 13:55:00,46.65,46.68,46.63,46.68,66900.0,34.8356,34.858,34.8206,34.858,66900.0
2014-10-03 14:00:00,46.67,46.73,46.67,46.71,101600.0,34.8505,34.8953,34.8505,34.8804,101600.0
2014-10-03 14:05:00,46.71,46.78,46.71,46.78,51500.0,34.8804,34.9326,34.8804,34.9326,51500.0
2014-10-03 14:10:00,46.78,46.81,46.78,46.8,24800.0,34.9326,34.955,34.9326,34.9476,24800.0
2014-10-03 14:15:00,46.8,46.8,46.74,46.75,34400.0,34.9476,34.9476,34.9028,34.9102,34400.0
2014-10-03 14:20:00,46.75,46.8,46.73,46.8,70700.0,34.9102,34.9476,34.8953,34.9476,70700.0
2014-10-03 14:25:00,46.8,46.83,46.79,46.79,26600.0,34.9476,34.97,34.9401,34.9401,26600.0
2014-10-03 14:30:00,46.8,46.85,46.8,46.84,26900.0,34.9476,34.9849,34.9476,34.9774,26900.0
2014-10-03 14:35:00,46.84,46.85,46.83,46.85,19300.0,34.9774,34.9849,34.97,34.9849,19300.0
2014-10-03 14:40:00,46.84,46.88,46.84,46.84,40500.0,34.9774,35.0073,34.9774,34.9774,40500.0
2014-10-03 14:45:00,46.84,46.87,46.83,46.87,92300.0,34.9774,34.9998,34.97,34.9998,92300.0
2014-10-03 14:50:00,46.87,46.9,46.87,46.89,50700.0,34.9998,35.0222,34.9998,35.0148,50700.0
2014-10-03 14:55:00,46.88,46.92,46.87,46.92,36700.0,35.0073,35.0372,34.9998,35.0372,36700.0
2014-10-03 15:00:00,46.92,46.93,46.87,46.91,117200.0,35.0372,35.0446,34.9998,35.0297,117200.0
2014-10-03 15:05:00,46.92,46.92,46.85,46.87,48900.0,35.0372,35.0372,34.9849,34.9998,48900.0
2014-10-03 15:10:00,46.87,46.9,46.82,46.84,67200.0,34.9998,35.0222,34.9625,34.9774,67200.0
2014-10-03 15:15:00,46.84,46.86,46.83,46.83,39200.0,34.9774,34.9924,34.97,34.97,39200.0
2014-10-03 15:20:00,46.84,46.86,46.83,46.84,38400.0,34.9774,34.9924,34.97,34.9774,38400.0
2014-10-03 15:25:00,46.84,46.89,46.84,46.85,66200.0,34.9774,35.0148,34.9774,34.9849,66200.0
2014-10-03 15:30:00,46.84,46.85,46.79,46.82,51100.0,34.9774,34.9849,34.9401,34.9625,51100.0
2014-10-03 15:35:00,46.82,46.83,46.8,46.82,94900.0,34.9625,34.97,34.9476,34.9625,94900.0
2014-10-03 15:40:00,46.82,46.85,46.79,46.83,90000.0,34.9625,34.9849,34.9401,34.97,90000.0
2014-10-03 15:45:00,46.82,46.87,46.82,46.87,86300.0,34.9625,34.9998,34.9625,34.9998,86300.0
2014-10-03 15:50:00,46.87,46.91,46.85,46.86,186400.0,34.9998,35.0297,34.9849,34.9924,186400.0
2014-10-03 15:55:00,46.86,46.9,46.79,46.8,283900.0,34.9924,35.0222,34.9401,34.9476,283900.0
2014-10-06 09:30:00,46.97,47.06,46.89,47.06,108300.0,35.0745,35.1417,35.0148,35.1417,108300.0
2014-10-06 09:35:00,47.04,47.17,46.99,47.13,53600.0,35.1268,35.2239,35.0895,35.194,53600.0
2014-10-06 09:40:00,47.14,47.25,47.14,47.23,66200.0,35.2015,35.2836,35.2015,35.2687,66200.0
2014-10-06 09:45:00,47.24,47.25,47.16,47.2,41100.0,35.2761,35.2836,35.2164,35.2463,41100.0
2014-10-06 09:50:00,47.2,47.22,47.13,47.16,34100.0,35.2463,35.2612,35.194,35.2164,34100.0
2014-10-06 09:55:00,47.15,47.16,47.07,47.08,32800.0,35.2089,35.2164,35.1492,35.1567,32800.0
2014-10-06 10:00:00,47.09,47.14,46.99,46.99,40900.0,35.1641,35.2015,35.0895,35.0895,40900.0
2014-10-06 10:05:00,46.99,47.03,46.97,47.0,55600.0,35.0895,35.1193,35.0745,35.0969,55600.0
2014-10-06 10:10:00,46.99,47.02,46.94,46.98,53500.0,35.0895,35.1119,35.0521,35.082,53500.0
2014-10-06 10:15:00,46.98,46.99,46.95,46.95,24600.0,35.082,35.0895,35.0596,35.0596,24600.0
2014-10-06 10:20:00,46.95,46.96,46.92,46.94,15600.0,35.0596,35.0671,35.0372,35.0521,15600.0
2014-10-06 10:25:00,46.94,46.94,46.91,46.93,17000.0,35.0521,35.0521,35.0297,35.0446,17000.0
2014-10-06 10:30:00,46.94,46.95,46.9,46.91,17800.0,35.0521,35.0596,35.0222,35.0297,17800.0
2014-10-06 10:35:00,46.91,47.01,46.9,46.98,74700.0,35.0297,35.1044,35.0222,35.082,74700.0
2014-10-06 10:40:00,46.98,47.01,46.95,46.95,33000.0,35.082,35.1044,35.0596,35.0596,33000.0
2014-10-06 10:45:00,46.96,46.97,46.68,46.68,99700.0,35.0671,35.0745,34.858,34.858,99700.0
2014-10-06 10:50:00,46.69,46.7,46.58,46.59,67100.0,34.8654,34.8729,34.7833,34.7908,67100.0
2014-10-06 10:55:00,46.58,46.69,46.57,46.69,33300.0,34.7833,34.8654,34.7758,34.8654,33300.0
2014-10-06 11:00:00,46.69,46.75,46.67,46.74,26800.0,34.8654,34.9102,34.8505,34.9028,26800.0
2014-10-06 11:05:00,46.73,46.75,46.71,46.73,25200.0,34.8953,34.9102,34.8804,34.8953,25200.0
2014-10-06 11:10:00,46.73,46.73,46.62,46.65,22800.0,34.8953,34.8953,34.8132,34.8356,22800.0
2014-10-06 11:15:00,46.65,46.66,46.58,46.64,26500.0,34.8356,34.843,34.7833,34.8281,26500.0
2014-10-06 11:20:00,46.64,46.64,46.52,46.54,64700.0,34.8281,34.8281,34.7385,34.7534,64700.0
2014-10-06 11:25:00,46.54,46.57,46.5,46.53,69800.0,34.7534,34.7758,34.7235,34.746,69800.0
2014-10-06 11:30:00,46.53,46.54,46.52,46.52,141900.0,34.746,34.7534,34.7385,34.7385,141900.0
2014-10-06 11:35:00,46.53,46.53,46.47,46.47,67500.0,34.746,34.746,34.7011,34.7011,67500.0
2014-10-06 11:40:00,46.47,46.48,46.34,46.36,65300.0,34.7011,34.7086,34.6041,34.619,65300.0
2014-10-06 11:45:00,46.36,46.4,46.31,46.38,43200.0,34.619,34.6489,34.5817,34.6339,43200.0
2014-10-06 11:50:00,46.39,46.51,46.39,46.48,40700.0,34.6414,34.731,34.6414,34.7086,40700.0
2014-10-06 11:55:00,46.48,46.53,46.44,46.51,38300.0,34.7086,34.746,34.6787,34.731,38300.0
2014-10-06 12:00:00,46.51,46.54,46.5,46.53,27600.0,34.731,34.7534,34.7235,34.746,27600.0
2014-10-06 12:05:00,46.53,46.57,46.52,46.52,125700.0,34.746,34.7758,34.7385,34.7385,125700.0
2014-10-06 12:10:00,46.51,46.55,46.47,46.53,26700.0,34.731,34.7609,34.7011,34.746,26700.0
2014-10-06 12:15:00,46.53,46.59,46.52,46.59,83800.0,34.746,34.7908,34.7385,34.7908,83800.0
2014-10-06 12:20:00,46.59,46.62,46.55,46.58,44500.0,34.7908,34.8132,34.7609,34.7833,44500.0
2014-10-06 12:25:00,46.58,46.62,46.55,46.56,40300.0,34.7833,34.8132,34.7609,34.7684,40300.0
2014-10-06 12:30:00,46.57,46.57,46.51,46.56,22200.0,34.7758,34.7758,34.731,34.7684,22200.0
2014-10-06 12:35:00,46.55,46.56,46.47,46.51,42700.0,34.7609,34.7684,34.7011,34.731,42700.0
2014-10-06 12:40:00,46.5,46.54,46.39,46.4,29700.0,34.7235,34.7534,34.6414,34.6489,29700.0
2014-10-06 12:45:00,46.4,46.42,46.35,46.42,26200.0,34.6489,34.6638,34.6115,34.6638,26200.0
2014-10-06 12:50:00,46.43,46.46,46.41,46.43,26200.0,34.6713,34.6937,34.6563,34.6713,26200.0
2014-10-06 12:55:00,46.42,46.46,46.38,46.44,42400.0,34.6638,34.6937,34.6339,34.6787,42400.0
2014-10-06 13:00:00,46.44,46.51,46.39,46.49,41500.0,34.6787,34.731,34.6414,34.7161,41500.0
2014-10-06 13:05:00,46.5,46.52,46.49,46.5,22500.0,34.7235,34.7385,34.7161,34.7235,22500.0
2014-10-06 13:10:00,46.51,46.55,46.49,46.55,23400.0,34.731,34.7609,34.7161,34.7609,23400.0
2014-10-06 13:15:00,46.55,46.6,46.54,46.57,36600.0,34.7609,34.7982,34.7534,34.7758,36600.0
2014-10-06 13:20:00,46.57,46.58,46.55,46.57,55000.0,34.7758,34.7833,34.7609,34.7758,55000.0
2014-10-06 13:25:00,46.56,46.57,46.54,46.55,44100.0,34.7684,34.7758,34.7534,34.7609,44100.0
2014-10-06 13:30:00,46.55,46.57,46.51,46.55,54700.0,34.7609,34.7758,34.731,34.7609,54700.0
2014-10-06 13:35:00,46.55,46.55,46.51,46.52,24200.0,34.7609,34.7609,34.731,34.7385,24200.0
2014-10-06 13:40:00,46.53,46.54,46.51,46.53,16600.0,34.746,34.7534,34.731,34.746,16600.0
2014-10-06 13:45:00,46.54,46.54,46.49,46.49,17400.0,34.7534,34.7534,34.7161,34.7161,17400.0
2014-10-06 13:50:00,46.49,46.52,46.44,46.52,21700.0,34.7161,34.7385,34.6787,34.7385,21700.0
2014-10-06 13:55:00,46.52,46.52,46.45,46.46,23700.0,34.7385,34.7385,34.6862,34.6937,23700.0
2014-10-06 14:00:00,46.47,46.51,46.45,46.5,29100.0,34.7011,34.731,34.6862,34.7235,29100.0
2014-10-06 14:05:00,46.5,46.52,46.42,46.45,32000.0,34.7235,34.7385,34.6638,34.6862,32000.0
2014-10-06 14:10:00,46.45,46.51,46.44,46.5,49700.0,34.6862,34.731,34.6787,34.7235,49700.0
2014-10-06 14:15:00,46.5,46.58,46.49,46.58,27700.0,34.7235,34.7833,34.7161,34.7833,27700.0
2014-10-06 14:20:00,46.58,46.72,46.58,46.72,46000.0,34.7833,34.8878,34.7833,34.8878,46000.0
2014-10-06 14:25:00,46.72,46.72,46.65,46.66,20800.0,34.8878,34.8878,34.8356,34.843,20800.0
2014-10-06 14:30:00,46.66,46.68,46.63,46.63,73900.0,34.843,34.858,34.8206,34.8206,73900.0
2014-10-06 14:35:00,46.63,46.65,46.62,46.62,27100.0,34.8206,34.8356,34.8132,34.8132,27100.0
2014-10-06 14:40:00,46.62,46.62,46.56,46.58,38100.0,34.8132,34.8132,34.7684,34.7833,38100.0
2014-10-06 14:45:00,46.58,46.59,46.53,46.53,41200.0,34.7833,34.7908,34.746,34.746,41200.0
2014-10-06 14:50:00,46.53,46.57,46.53,46.54,65000.0,34.746,34.7758,34.746,34.7534,65000.0
2014-10-06 14:55:00,46.54,46.59,46.54,46.57,29100.0,34.7534,34.7908,34.7534,34.7758,29100.0
2014-10-06 15:00:00,46.56,46.57,46.48,46.49,40300.0,34.7684,34.7758,34.7086,34.7161,40300.0
2014-10-06 15:05:00,46.48,46.56,46.48,46.48,49200.0,34.7086,34.7684,34.7086,34.7086,49200.0
2014-10-06 15:10:00,46.48,46.54,46.45,46.5,47200.0,34.7086,34.7534,34.6862,34.7235,47200.0
2014-10-06 15:15:00,46.5,46.58,46.5,46.57,47500.0,34.7235,34.7833,34.7235,34.7758,47500.0
2014-10-06 15:20:00,46.58,46.66,46.53,46.66,71400.0,34.7833,34.843,34.746,34.843,71400.0
2014-10-06 15:25:00,46.65,46.66,46.62,46.64,51400.0,34.8356,34.843,34.8132,34.8281,51400.0
2014-10-06 15:30:00,46.63,46.64,46.57,46.61,69400.0,34.8206,34.8281,34.7758,34.8057,69400.0
2014-10-06 15:35:00,46.61,46.66,46.59,46.65,71600.0,34.8057,34.843,34.7908,34.8356,71600.0
2014-10-06 15:40:00,46.65,46.65,46.59,46.59,104300.0,34.8356,34.8356,34.7908,34.7908,104300.0
2014-10-06 15:45:00,46.59,46.61,46.56,46.6,110100.0,34.7908,34.8057,34.7684,34.7982,110100.0
2014-10-06 15:50:00,46.6,46.66,46.57,46.65,172400.0,34.7982,34.843,34.7758,34.8356,172400.0
2014-10-06 15:55:00,46.64,46.67,46.59,46.62,231100.0,34.8281,34.8505,34.7908,34.8132,231100.0
2014-10-07 09:30:00,46.37,46.38,46.01,46.08,150300.0,34.6265,34.6339,34.3576,34.4099,150300.0
2014-10-07 09:35:00,46.07,46.08,45.96,46.05,214200.0,34.4024,34.4099,34.3203,34.3875,214200.0
2014-10-07 09:40:00,46.05,46.09,46.0,46.05,211300.0,34.3875,34.4174,34.3502,34.3875,211300.0
2014-10-07 09:45:00,46.04,46.04,45.9,46.02,82800.0,34.38,34.38,34.2755,34.3651,82800.0
2014-10-07 09:50:00,46.01,46.07,45.97,46.06,118400.0,34.3576,34.4024,34.3278,34.395,118400.0
2014-10-07 09:55:00,46.06,46.19,46.05,46.19,88300.0,34.395,34.4921,34.3875,34.4921,88300.0
2014-10-07 10:00:00,46.2,46.24,46.08,46.13,167500.0,34.4995,34.5294,34.4099,34.4473,167500.0
2014-10-07 10:05:00,46.13,46.29,46.11,46.29,64500.0,34.4473,34.5667,34.4323,34.5667,64500.0
2014-10-07 10:10:00,46.29,46.4,46.29,46.31,89300.0,34.5667,34.6489,34.5667,34.5817,89300.0
2014-10-07 10:15:00,46.31,46.35,46.27,46.28,41300.0,34.5817,34.6115,34.5518,34.5593,41300.0
2014-10-07 10:20:00,46.28,46.29,46.19,46.24,74000.0,34.5593,34.5667,34.4921,34.5294,74000.0
2014-10-07 10:25:00,46.25,46.34,46.23,46.34,57400.0,34.5369,34.6041,34.5219,34.6041,57400.0
2014-10-07 10:30:00,46.34,46.46,46.34,46.44,196000.0,34.6041,34.6937,34.6041,34.6787,196000.0
2014-10-07 10:35:00,46.44,46.49,46.41,46.41,67400.0,34.6787,34.7161,34.6563,34.6563,67400.0
2014-10-07 10:40:00,46.4,46.45,46.39,46.4,30600.0,34.6489,34.6862,34.6414,34.6489,30600.0
2014-10-07 10:45:00,46.41,46.48,46.41,46.46,50700.0,34.6563,34.7086,34.6563,34.6937,50700.0
2014-10-07 10:50:00,46.45,46.46,46.43,46.46,20600.0,34.6862,34.6937,34.6713,34.6937,20600.0
2014-10-07 10:55:00,46.45,46.45,46.31,46.31,79900.0,34.6862,34.6862,34.5817,34.5817,79900.0
2014-10-07 11:00:00,46.29,46.32,46.18,46.21,92500.0,34.5667,34.5891,34.4846,34.507,92500.0
2014-10-07 11:05:00,46.21,46.32,46.21,46.28,61300.0,34.507,34.5891,34.507,34.5593,61300.0
2014-10-07 11:10:00,46.29,46.36,46.27,46.31,37700.0,34.5667,34.619,34.5518,34.5817,37700.0
2014-10-07 11:15:00,46.3,46.31,46.26,46.28,58900.0,34.5742,34.5817,34.5443,34.5593,58900.0
2014-10-07 11:20:00,46.29,46.35,46.28,46.3,32800.0,34.5667,34.6115,34.5593,34.5742,32800.0
2014-10-07 11:25:00,46.3,46.33,46.28,46.29,46900.0,34.5742,34.5966,34.5593,34.5667,46900.0
2014-10-07 11:30:00,46.29,46.36,46.27,46.35,50600.0,34.5667,34.619,34.5518,34.6115,50600.0
2014-10-07 11:35:00,46.34,46.35,46.29,46.32,54500.0,34.6041,34.6115,34.5667,34.5891,54500.0
2014-10-07 11:40:00,46.32,46.38,46.31,46.37,48800.0,34.5891,34.6339,34.5817,34.6265,48800.0
2014-10-07 11:45:00,46.37,46.38,46.34,46.38,40500.0,34.6265,34.6339,34.6041,34.6339,40500.0
2014-10-07 11:50:00,46.38,46.45,46.35,46.43,67200.0,34.6339,34.6862,34.6115,34.6713,67200.0
2014-10-07 11:55:00,46.42,46.47,46.42,46.43,20100.0,34.6638,34.7011,34.6638,34.6713,20100.0
2014-10-07 12:00:00,46.43,46.44,46.36,46.37,27100.0,34.6713,34.6787,34.619,34.6265,27100.0
2014-10-07 12:05:00,46.38,46.44,46.38,46.44,22900.0,34.6339,34.6787,34.6339,34.6787,22900.0
2014-10-07 12:10:00,46.44,46.5,46.44,46.5,37500.0,34.6787,34.7235,34.6787,34.7235,37500.0
2014-10-07 12:15:00,46.5,46.52,46.48,46.5,40500.0,34.7235,34.7385,34.7086,34.7235,40500.0
2014-10-07 12:20:00,46.5,46.52,46.45,46.45,28200.0,34.7235,34.7385,34.6862,34.6862,28200.0
2014-10-07 12:25:00,46.46,46.47,46.41,46.46,23100.0,34.6937,34.7011,34.6563,34.6937,23100.0
2014-10-07 12:30:00,46.46,46.46,46.38,46.39,22400.0,34.6937,34.6937,34.6339,34.6414,22400.0
2014-10-07 12:35:00,46.38,46.43,46.37,46.4,24600.0,34.6339,34.6713,34.6265,34.6489,24600.0
2014-10-07 12:40:00,46.4,46.42,46.39,46.42,29400.0,34.6489,34.6638,34.6414,34.6638,29400.0
2014-10-07 12:45:00,46.41,46.43,46.39,46.4,60800.0,34.6563,34.6713,34.6414,34.6489,60800.0
2014-10-07 12:50:00,46.4,46.45,46.4,46.42,33700.0,34.6489,34.6862,34.6489,34.6638,33700.0
2014-10-07 12:55:00,46.42,46.44,46.39,46.4,20700.0,34.6638,34.6787,34.6414,34.6489,20700.0
2014-10-07 13:00:00,46.4,46.41,46.35,46.41,35600.0,34.6489,34.6563,34.6115,34.6563,35600.0
2014-10-07 13:05:00,46.4,46.41,46.31,46.34,40400.0,34.6489,34.6563,34.5817,34.6041,40400.0
2014-10-07 13:10:00,46.34,46.4,46.34,46.4,20600.0,34.6041,34.6489,34.6041,34.6489,20600.0
2014-10-07 13:15:00,46.4,46.42,46.37,46.37,28400.0,34.6489,34.6638,34.6265,34.6265,28400.0
2014-10-07 13:20:00,46.38,46.41,46.36,46.39,36000.0,34.6339,34.6563,34.619,34.6414,36000.0
2014-10-07 13:25:00,46.38,46.48,46.38,46.48,52600.0,34.6339,34.7086,34.6339,34.7086,52600.0
2014-10-07 13:30:00,46.48,46.5,46.42,46.42,93900.0,34.7086,34.7235,34.6638,34.6638,93900.0
2014-10-07 13:35:00,46.43,46.46,46.39,46.4,39100.0,34.6713,34.6937,34.6414,34.6489,39100.0
2014-10-07 13:40:00,46.41,46.46,46.41,46.43,16000.0,34.6563,34.6937,34.6563,34.6713,16000.0
2014-10-07 13:45:00,46.43,46.44,46.4,46.41,21500.0,34.6713,34.6787,34.6489,34.6563,21500.0
2014-10-07 13:50:00,46.41,46.52,46.41,46.49,138800.0,34.6563,34.7385,34.6563,34.7161,138800.0
2014-10-07 13:55:00,46.49,46.51,46.48,46.49,39300.0,34.7161,34.731,34.7086,34.7161,39300.0
2014-10-07 14:00:00,46.48,46.49,46.43,46.48,90900.0,34.7086,34.7161,34.6713,34.7086,90900.0
2014-10-07 14:05:00,46.47,46.49,46.45,46.46,45500.0,34.7011,34.7161,34.6862,34.6937,45500.0
2014-10-07 14:10:00,46.45,46.47,46.44,46.45,135600.0,34.6862,34.7011,34.6787,34.6862,135600.0
2014-10-07 14:15:00,46.45,46.45,46.39,46.41,106300.0,34.6862,34.6862,34.6414,34.6563,106300.0
2014-10-07 14:20:00,46.41,46.41,46.32,46.32,34700.0,34.6563,34.6563,34.5891,34.5891,34700.0
2014-10-07 14:25:00,46.32,46.32,46.23,46.27,104300.0,34.5891,34.5891,34.5219,34.5518,104300.0
2014-10-07 14:30:00,46.26,46.3,46.22,46.28,194600.0,34.5443,34.5742,34.5145,34.5593,194600.0
2014-10-07 14:35:00,46.27,46.32,46.26,46.3,119500.0,34.5518,34.5891,34.5443,34.5742,119500.0
2014-10-07 14:40:00,46.29,46.33,46.29,46.33,113300.0,34.5667,34.5966,34.5667,34.5966,113300.0
2014-10-07 14:45:00,46.33,46.36,46.31,46.31,41500.0,34.5966,34.619,34.5817,34.5817,41500.0
2014-10-07 14:50:00,46.31,46.36,46.28,46.3,35800.0,34.5817,34.619,34.5593,34.5742,35800.0
2014-10-07 14:55:00,46.3,46.35,46.28,46.3,50500.0,34.5742,34.6115,34.5593,34.5742,50500.0
2014-10-07 15:00:00,46.3,46.36,46.29,46.32,137400.0,34.5742,34.619,34.5667,34.5891,137400.0
2014-10-07 15:05:00,46.33,46.33,46.24,46.25,91600.0,34.5966,34.5966,34.5294,34.5369,91600.0
2014-10-07 15:10:00,46.24,46.25,46.15,46.15,96900.0,34.5294,34.5369,34.4622,34.4622,96900.0
2014-10-07 15:15:00,46.15,46.15,46.04,46.06,110700.0,34.4622,34.4622,34.38,34.395,110700.0
2014-10-07 15:20:00,46.06,46.1,46.04,46.06,246900.0,34.395,34.4249,34.38,34.395,246900.0
2014-10-07 15:25:00,46.05,46.15,46.05,46.15,75400.0,34.3875,34.4622,34.3875,34.4622,75400.0
2014-10-07 15:30:00,46.15,46.21,46.15,46.18,81700.0,34.4622,34.507,34.4622,34.4846,81700.0
2014-10-07 15:35:00,46.19,46.2,46.08,46.08,205200.0,34.4921,34.4995,34.4099,34.4099,205200.0
2014-10-07 15:40:00,46.09,46.13,46.05,46.09,175400.0,34.4174,34.4473,34.3875,34.4174,175400.0
2014-10-07 15:45:00,46.09,46.13,46.07,46.08,124700.0,34.4174,34.4473,34.4024,34.4099,124700.0
2014-10-07 15:50:00,46.08,46.08,45.99,46.02,263600.0,34.4099,34.4099,34.3427,34.3651,263600.0
2014-10-07 15:55:00,46.02,46.05,46.0,46.01,639600.0,34.3651,34.3875,34.3502,34.3576,639600.0
2014-10-08 09:30:00,46.17,46.18,45.81,45.83,130000.0,34.4771,34.4846,34.2083,34.2232,130000.0
2014-10-08 09:35:00,45.83,45.84,45.72,45.78,145200.0,34.2232,34.2307,34.1411,34.1859,145200.0
2014-10-08 09:40:00,45.78,46.01,45.78,45.99,91200.0,34.1859,34.3576,34.1859,34.3427,91200.0
2014-10-08 09:45:00,46.0,46.02,45.95,45.99,111500.0,34.3502,34.3651,34.3128,34.3427,111500.0
2014-10-08 09:50:00,46.0,46.0,45.81,45.84,71300.0,34.3502,34.3502,34.2083,34.2307,71300.0
2014-10-08 09:55:00,45.84,45.84,45.72,45.74,57400.0,34.2307,34.2307,34.1411,34.156,57400.0
2014-10-08 10:00:00,45.73,45.83,45.73,45.83,69700.0,34.1486,34.2232,34.1486,34.2232,69700.0
2014-10-08 10:05:00,45.84,45.93,45.8,45.89,77400.0,34.2307,34.2979,34.2008,34.268,77400.0
2014-10-08 10:10:00,45.89,45.99,45.88,45.98,89500.0,34.268,34.3427,34.2606,34.3352,89500.0
2014-10-08 10:15:00,45.98,46.02,45.96,46.0,168600.0,34.3352,34.3651,34.3203,34.3502,168600.0
2014-10-08 10:20:00,45.99,46.0,45.91,45.93,110300.0,34.3427,34.3502,34.283,34.2979,110300.0
2014-10-08 10:25:00,45.93,45.99,45.88,45.95,103300.0,34.2979,34.3427,34.2606,34.3128,103300.0
2014-10-08 10:30:00,45.95,46.0,45.9,45.94,64800.0,34.3128,34.3502,34.2755,34.3054,64800.0
2014-10-08 10:35:00,45.95,45.98,45.86,45.91,52700.0,34.3128,34.3352,34.2456,34.283,52700.0
2014-10-08 10:40:00,45.91,45.93,45.71,45.78,63400.0,34.283,34.2979,34.1336,34.1859,63400.0
2014-10-08 10:45:00,45.78,45.79,45.7,45.78,51700.0,34.1859,34.1934,34.1262,34.1859,51700.0
2014-10-08 10:50:00,45.77,45.78,45.71,45.72,54100.0,34.1784,34.1859,34.1336,34.1411,54100.0
2014-10-08 10:55:00,45.73,45.81,45.71,45.78,42200.0,34.1486,34.2083,34.1336,34.1859,42200.0
2014-10-08 11:00:00,45.77,45.78,45.72,45.72,43800.0,34.1784,34.1859,34.1411,34.1411,43800.0
2014-10-08 11:05:00,45.72,45.87,45.72,45.87,43200.0,34.1411,34.2531,34.1411,34.2531,43200.0
2014-10-08 11:10:00,45.86,45.96,45.86,45.94,90500.0,34.2456,34.3203,34.2456,34.3054,90500.0
2014-10-08 11:15:00,45.94,45.94,45.83,45.83,61600.0,34.3054,34.3054,34.2232,34.2232,61600.0
2014-10-08 11:20:00,45.83,45.98,45.82,45.98,53400.0,34.2232,34.3352,34.2158,34.3352,53400.0
2014-10-08 11:25:00,45.98,46.03,45.91,45.98,128700.0,34.3352,34.3726,34.283,34.3352,128700.0
2014-10-08 11:30:00,45.97,46.1,45.97,46.04,84600.0,34.3278,34.4249,34.3278,34.38,84600.0
2014-10-08 11:35:00,46.03,46.06,46.0,46.01,65200.0,34.3726,34.395,34.3502,34.3576,65200.0
2014-10-08 11:40:00,46.0,46.08,46.0,46.07,64500.0,34.3502,34.4099,34.3502,34.4024,64500.0
2014-10-08 11:45:00,46.07,46.1,46.02,46.02,85100.0,34.4024,34.4249,34.3651,34.3651,85100.0
2014-10-08 11:50:00,46.02,46.05,45.98,46.04,58800.0,34.3651,34.3875,34.3352,34.38,58800.0
2014-10-08 11:55:00,46.04,46.09,46.0,46.09,58700.0,34.38,34.4174,34.3502,34.4174,58700.0
2014-10-08 12:00:00,46.09,46.12,46.07,46.07,82200.0,34.4174,34.4398,34.4024,34.4024,82200.0
2014-10-08 12:05:00,46.06,46.1,46.04,46.05,45500.0,34.395,34.4249,34.38,34.3875,45500.0
2014-10-08 12:10:00,46.04,46.12,46.04,46.1,54600.0,34.38,34.4398,34.38,34.4249,54600.0
2014-10-08 12:15:00,46.1,46.16,46.08,46.14,34700.0,34.4249,34.4697,34.4099,34.4547,34700.0
2014-10-08 12:20:00,46.14,46.14,46.08,46.12,23300.0,34.4547,34.4547,34.4099,34.4398,23300.0
2014-10-08 12:25:00,46.12,46.15,46.09,46.09,40200.0,34.4398,34.4622,34.4174,34.4174,40200.0
2014-10-08 12:30:00,46.09,46.09,46.05,46.05,30600.0,34.4174,34.4174,34.3875,34.3875,30600.0
2014-10-08 12:35:00,46.06,46.19,46.05,46.14,60700.0,34.395,34.4921,34.3875,34.4547,60700.0
2014-10-08 12:40:00,46.14,46.14,46.09,46.09,59100.0,34.4547,34.4547,34.4174,34.4174,59100.0
2014-10-08 12:45:00,46.1,46.1,46.05,46.1,29600.0,34.4249,34.4249,34.3875,34.4249,29600.0
2014-10-08 12:50:00,46.1,46.12,46.07,46.07,26100.0,34.4249,34.4398,34.4024,34.4024,26100.0
2014-10-08 12:55:00,46.06,46.11,46.04,46.09,41200.0,34.395,34.4323,34.38,34.4174,41200.0
2014-10-08 13:00:00,46.09,46.23,46.09,46.22,38600.0,34.4174,34.5219,34.4174,34.5145,38600.0
2014-10-08 13:05:00,46.22,46.23,46.13,46.13,36700.0,34.5145,34.5219,34.4473,34.4473,36700.0
2014-10-08 13:10:00,46.13,46.18,46.12,46.16,30200.0,34.4473,34.4846,34.4398,34.4697,30200.0
2014-10-08 13:15:00,46.16,46.17,46.14,46.14,32800.0,34.4697,34.4771,34.4547,34.4547,32800.0
2014-10-08 13:20:00,46.14,46.17,46.12,46.13,23800.0,34.4547,34.4771,34.4398,34.4473,23800.0
2014-10-08 13:25:00,46.13,46.15,46.13,46.14,27400.0,34.4473,34.4622,34.4473,34.4547,27400.0
2014-10-08 13:30:00,46.14,46.18,46.14,46.14,41200.0,34.4547,34.4846,34.4547,34.4547,41200.0
2014-10-08 13:35:00,46.13,46.16,46.12,46.14,62100.0,34.4473,34.4697,34.4398,34.4547,62100.0
2014-10-08 13:40:00,46.15,46.15,46.11,46.15,32600.0,34.4622,34.4622,34.4323,34.4622,32600.0
2014-10-08 13:45:00,46.16,46.26,46.15,46.24,85800.0,34.4697,34.5443,34.4622,34.5294,85800.0
2014-10-08 13:50:00,46.23,46.34,46.23,46.34,70900.0,34.5219,34.6041,34.5219,34.6041,70900.0
2014-10-08 13:55:00,46.34,46.35,46.3,46.32,45500.0,34.6041,34.6115,34.5742,34.5891,45500.0
2014-10-08 14:00:00,46.31,46.47,46.31,46.42,83100.0,34.5817,34.7011,34.5817,34.6638,83100.0
2014-10-08 14:05:00,46.41,46.51,46.41,46.48,91200.0,34.6563,34.731,34.6563,34.7086,91200.0
2014-10-08 14:10:00,46.48,46.58,46.48,46.49,138000.0,34.7086,34.7833,34.7086,34.7161,138000.0
2014-10-08 14:15:00,46.49,46.61,46.45,46.61,96300.0,34.7161,34.8057,34.6862,34.8057,96300.0
2014-10-08 14:20:00,46.61,46.75,46.61,46.72,148400.0,34.8057,34.9102,34.8057,34.8878,148400.0
2014-10-08 14:25:00,46.71,46.77,46.7,46.75,173400.0,34.8804,34.9252,34.8729,34.9102,173400.0
2014-10-08 14:30:00,46.75,46.8,46.72,46.78,119200.0,34.9102,34.9476,34.8878,34.9326,119200.0
2014-10-08 14:35:00,46.78,46.8,46.72,46.74,69000.0,34.9326,34.9476,34.8878,34.9028,69000.0
2014-10-08 14:40:00,46.74,46.8,46.72,46.76,72500.0,34.9028,34.9476,34.8878,34.9177,72500.0
2014-10-08 14:45:00,46.76,46.8,46.75,46.78,61600.0,34.9177,34.9476,34.9102,34.9326,61600.0
2014-10-08 14:50:00,46.78,46.82,46.74,46.75,112800.0,34.9326,34.9625,34.9028,34.9102,112800.0
2014-10-08 14:55:00,46.73,46.81,46.73,46.81,146000.0,34.8953,34.955,34.8953,34.955,146000.0
2014-10-08 15:00:00,46.81,46.89,46.81,46.84,99200.0,34.955,35.0148,34.955,34.9774,99200.0
2014-10-08 15:05:00,46.84,46.93,46.8,46.89,100000.0,34.9774,35.0446,34.9476,35.0148,100000.0
2014-10-08 15:10:00,46.89,46.93,46.86,46.91,63200.0,35.0148,35.0446,34.9924,35.0297,63200.0
2014-10-08 15:15:00,46.9,46.95,46.87,46.88,128900.0,35.0222,35.0596,34.9998,35.0073,128900.0
2014-10-08 15:20:00,46.88,46.98,46.86,46.97,100800.0,35.0073,35.082,34.9924,35.0745,100800.0
2014-10-08 15:25:00,46.98,47.07,46.97,47.04,91100.0,35.082,35.1492,35.0745,35.1268,91100.0
2014-10-08 15:30:00,47.04,47.04,46.93,46.99,76200.0,35.1268,35.1268,35.0446,35.0895,76200.0
2014-10-08 15:35:00,46.99,47.03,46.96,46.98,73200.0,35.0895,35.1193,35.0671,35.082,73200.0
2014-10-08 15:40:00,46.97,47.08,46.96,47.05,129300.0,35.0745,35.1567,35.0671,35.1343,129300.0
2014-10-08 15:45:00,47.05,47.05,46.98,47.03,147100.0,35.1343,35.1343,35.082,35.1193,147100.0
2014-10-08 15:50:00,47.04,47.11,47.0,47.02,291700.0,35.1268,35.1791,35.0969,35.1119,291700.0
2014-10-08 15:55:00,47.02,47.03,46.92,46.93,517000.0,35.1119,35.1193,35.0372,35.0446,517000.0
2014-10-09 09:30:00,46.71,46.94,46.69,46.8,140900.0,34.8804,35.0521,34.8654,34.9476,140900.0
2014-10-09 09:35:00,46.8,46.97,46.75,46.96,83000.0,34.9476,35.0745,34.9102,35.0671,83000.0
2014-10-09 09:40:00,46.96,47.04,46.82,47.02,101600.0,35.0671,35.1268,34.9625,35.1119,101600.0
2014-10-09 09:45:00,47.02,47.02,46.85,46.89,50000.0,35.1119,35.1119,34.9849,35.0148,50000.0
2014-10-09 09:50:00,46.88,46.89,46.77,46.83,51700.0,35.0073,35.0148,34.9252,34.97,51700.0
2014-10-09 09:55:00,46.84,46.84,46.73,46.82,78700.0,34.9774,34.9774,34.8953,34.9625,78700.0
2014-10-09 10:00:00,46.84,46.99,46.84,46.94,47600.0,34.9774,35.0895,34.9774,35.0521,47600.0
2014-10-09 10:05:00,46.93,46.94,46.76,46.81,85100.0,35.0446,35.0521,34.9177,34.955,85100.0
2014-10-09 10:10:00,46.81,46.84,46.75,46.84,31300.0,34.955,34.9774,34.9102,34.9774,31300.0
2014-10-09 10:15:00,46.83,46.91,46.82,46.87,22900.0,34.97,35.0297,34.9625,34.9998,22900.0
2014-10-09 10:20:00,46.88,46.9,46.8,46.8,24000.0,35.0073,35.0222,34.9476,34.9476,24000.0
2014-10-09 10:25:00,46.79,46.82,46.75,46.78,34100.0,34.9401,34.9625,34.9102,34.9326,34100.0
2014-10-09 10:30:00,46.77,46.77,46.66,46.72,95800.0,34.9252,34.9252,34.843,34.8878,95800.0
2014-10-09 10:35:00,46.72,46.72,46.62,46.65,165900.0,34.8878,34.8878,34.8132,34.8356,165900.0
2014-10-09 10:40:00,46.66,46.75,46.65,46.69,127000.0,34.843,34.9102,34.8356,34.8654,127000.0
2014-10-09 10:45:00,46.69,46.74,46.69,46.7,29000.0,34.8654,34.9028,34.8654,34.8729,29000.0
2014-10-09 10:50:00,46.69,46.7,46.63,46.67,108400.0,34.8654,34.8729,34.8206,34.8505,108400.0
2014-10-09 10:55:00,46.68,46.86,46.68,46.84,52600.0,34.858,34.9924,34.858,34.9774,52600.0
2014-10-09 11:00:00,46.83,46.86,46.74,46.74,53300.0,34.97,34.9924,34.9028,34.9028,53300.0
2014-10-09 11:05:00,46.75,46.93,46.75,46.89,85900.0,34.9102,35.0446,34.9102,35.0148,85900.0
2014-10-09 11:10:00,46.89,46.98,46.88,46.95,143300.0,35.0148,35.082,35.0073,35.0596,143300.0
2014-10-09 11:15:00,46.95,46.95,46.82,46.84,167200.0,35.0596,35.0596,34.9625,34.9774,167200.0
2014-10-09 11:20:00,46.84,46.86,46.8,46.83,107400.0,34.9774,34.9924,34.9476,34.97,107400.0
2014-10-09 11:25:00,46.82,46.89,46.78,46.8,145600.0,34.9625,35.0148,34.9326,34.9476,145600.0
2014-10-09 11:30:00,46.81,46.81,46.73,46.73,47700.0,34.955,34.955,34.8953,34.8953,47700.0
2014-10-09 11:35:00,46.73,46.73,46.63,46.64,50000.0,34.8953,34.8953,34.8206,34.8281,50000.0
2014-10-09 11:40:00,46.63,46.64,46.44,46.44,138800.0,34.8206,34.8281,34.6787,34.6787,138800.0
2014-10-09 11:45:00,46.44,46.47,46.33,46.39,208600.0,34.6787,34.7011,34.5966,34.6414,208600.0
2014-10-09 11:50:00,46.39,46.43,46.2,46.3,291600.0,34.6414,34.6713,34.4995,34.5742,291600.0
2014-10-09 11:55:00,46.3,46.38,46.23,46.36,92400.0,34.5742,34.6339,34.5219,34.619,92400.0
2014-10-09 12:00:00,46.35,46.5,46.32,46.49,170000.0,34.6115,34.7235,34.5891,34.7161,170000.0
2014-10-09 12:05:00,46.49,46.53,46.46,46.5,102700.0,34.7161,34.746,34.6937,34.7235,102700.0
2014-10-09 12:10:00,46.51,46.51,46.32,46.37,81100.0,34.731,34.731,34.5891,34.6265,81100.0
2014-10-09 12:15:00,46.37,46.44,46.3,46.38,81600.0,34.6265,34.6787,34.5742,34.6339,81600.0
2014-10-09 12:20:00,46.38,46.4,46.36,46.39,29900.0,34.6339,34.6489,34.619,34.6414,29900.0
2014-10-09 12:25:00,46.39,46.4,46.31,46.36,90100.0,34.6414,34.6489,34.5817,34.619,90100.0
2014-10-09 12:30:00,46.36,46.36,46.28,46.32,93800.0,34.619,34.619,34.5593,34.5891,93800.0
2014-10-09 12:35:00,46.31,46.37,46.28,46.31,40500.0,34.5817,34.6265,34.5593,34.5817,40500.0
2014-10-09 12:40:00,46.31,46.38,46.3,46.37,83400.0,34.5817,34.6339,34.5742,34.6265,83400.0
2014-10-09 12:45:00,46.38,46.47,46.37,46.45,66000.0,34.6339,34.7011,34.6265,34.6862,66000.0
2014-10-09 12:50:00,46.45,46.46,46.39,46.39,87900.0,34.6862,34.6937,34.6414,34.6414,87900.0
2014-10-09 12:55:00,46.4,46.43,46.35,46.4,45700.0,34.6489,34.6713,34.6115,34.6489,45700.0
2014-10-09 13:00:00,46.4,46.4,46.3,46.3,36900.0,34.6489,34.6489,34.5742,34.5742,36900.0
2014-10-09 13:05:00,46.3,46.33,46.25,46.27,93700.0,34.5742,34.5966,34.5369,34.5518,93700.0
2014-10-09 13:10:00,46.28,46.3,46.22,46.28,57900.0,34.5593,34.5742,34.5145,34.5593,57900.0
2014-10-09 13:15:00,46.28,46.34,46.26,46.3,33100.0,34.5593,34.6041,34.5443,34.5742,33100.0
2014-10-09 13:20:00,46.3,46.45,46.3,46.44,56700.0,34.5742,34.6862,34.5742,34.6787,56700.0
2014-10-09 13:25:00,46.44,46.44,46.37,46.38,59500.0,34.6787,34.6787,34.6265,34.6339,59500.0
2014-10-09 13:30:00,46.37,46.38,46.29,46.38,60300.0,34.6265,34.6339,34.5667,34.6339,60300.0
2014-10-09 13:35:00,46.38,46.47,46.37,46.44,67500.0,34.6339,34.7011,34.6265,34.6787,67500.0
2014-10-09 13:40:00,46.44,46.44,46.34,46.38,35300.0,34.6787,34.6787,34.6041,34.6339,35300.0
2014-10-09 13:45:00,46.37,46.41,46.34,46.36,37600.0,34.6265,34.6563,34.6041,34.619,37600.0
2014-10-09 13:50:00,46.37,46.41,46.22,46.23,78000.0,34.6265,34.6563,34.5145,34.5219,78000.0
2014-10-09 13:55:00,46.23,46.28,46.2,46.23,62900.0,34.5219,34.5593,34.4995,34.5219,62900.0
2014-10-09 14:00:00,46.23,46.23,46.16,46.17,50800.0,34.5219,34.5219,34.4697,34.4771,50800.0
2014-10-09 14:05:00,46.18,46.21,46.05,46.08,100200.0,34.4846,34.507,34.3875,34.4099,100200.0
2014-10-09 14:10:00,46.09,46.11,46.04,46.06,86000.0,34.4174,34.4323,34.38,34.395,86000.0
2014-10-09 14:15:00,46.07,46.14,46.04,46.07,123800.0,34.4024,34.4547,34.38,34.4024,123800.0
2014-10-09 14:20:00,46.06,46.11,46.04,46.1,151800.0,34.395,34.4323,34.38,34.4249,151800.0
2014-10-09 14:25:00,46.1,46.16,46.1,46.11,40400.0,34.4249,34.4697,34.4249,34.4323,40400.0
2014-10-09 14:30:00,46.1,46.13,46.04,46.11,89500.0,34.4249,34.4473,34.38,34.4323,89500.0
2014-10-09 14:35:00,46.12,46.25,46.12,46.19,81700.0,34.4398,34.5369,34.4398,34.4921,81700.0
2014-10-09 14:40:00,46.19,46.2,46.11,46.16,102500.0,34.4921,34.4995,34.4323,34.4697,102500.0
2014-10-09 14:45:00,46.15,46.16,46.08,46.11,71700.0,34.4622,34.4697,34.4099,34.4323,71700.0
2014-10-09 14:50:00,46.1,46.22,46.1,46.12,106200.0,34.4249,34.5145,34.4249,34.4398,106200.0
2014-10-09 14:55:00,46.11,46.11,46.06,46.1,81100.0,34.4323,34.4323,34.395,34.4249,81100.0
2014-10-09 15:00:00,46.09,46.13,46.05,46.11,154800.0,34.4174,34.4473,34.3875,34.4323,154800.0
2014-10-09 15:05:00,46.12,46.14,45.99,45.99,255800.0,34.4398,34.4547,34.3427,34.3427,255800.0
2014-10-09 15:10:00,46.0,46.17,46.0,46.14,141100.0,34.3502,34.4771,34.3502,34.4547,141100.0
2014-10-09 15:15:00,46.13,46.23,46.09,46.21,66100.0,34.4473,34.5219,34.4174,34.507,66100.0
2014-10-09 15:20:00,46.21,46.22,46.13,46.17,121500.0,34.507,34.5145,34.4473,34.4771,121500.0
2014-10-09 15:25:00,46.17,46.23,46.16,46.2,75200.0,34.4771,34.5219,34.4697,34.4995,75200.0
2014-10-09 15:30:00,46.21,46.3,46.21,46.29,91800.0,34.507,34.5742,34.507,34.5667,91800.0
2014-10-09 15:35:00,46.3,46.33,46.21,46.23,70300.0,34.5742,34.5966,34.507,34.5219,70300.0
2014-10-09 15:40:00,46.24,46.25,46.13,46.16,81200.0,34.5294,34.5369,34.4473,34.4697,81200.0
2014-10-09 15:45:00,46.16,46.16,46.05,46.06,124200.0,34.4697,34.4697,34.3875,34.395,124200.0
2014-10-09 15:50:00,46.06,46.06,45.98,46.01,346400.0,34.395,34.395,34.3352,34.3576,346400.0
2014-10-09 15:55:00,46.02,46.09,46.02,46.02,363100.0,34.3651,34.4174,34.3651,34.3651,363100.0
2014-10-10 09:30:00,44.3,44.3,42.07,42.56,2998300.0,33.0807,33.0807,31.4155,31.7814,2998300.0
2014-10-10 09:35:00,42.55,42.98,41.57,42.87,1579100.0,31.7739,32.095,31.0421,32.0129,1579100.0
2014-10-10 09:40:00,42.87,43.04,42.5,42.74,1003500.0,32.0129,32.1398,31.7366,31.9158,1003500.0
2014-10-10 09:45:00,42.74,43.1,42.74,42.9,737400.0,31.9158,32.1846,31.9158,32.0353,737400.0
2014-10-10 09:50:00,42.91,42.96,42.63,42.68,807700.0,32.0427,32.0801,31.8337,31.871,807700.0
2014-10-10 09:55:00,42.67,42.71,42.43,42.5,573800.0,31.8635,31.8934,31.6843,31.7366,573800.0
2014-10-10 10:00:00,42.51,42.54,42.13,42.2,395700.0,31.744,31.7664,31.4603,31.5126,395700.0
2014-10-10 10:05:00,42.2,42.42,42.14,42.39,348800.0,31.5126,31.6768,31.4677,31.6544,348800.0
2014-10-10 10:10:00,42.39,42.52,42.27,42.29,779300.0,31.6544,31.7515,31.5648,31.5798,779300.0
2014-10-10 10:15:00,42.29,42.4,42.22,42.39,451000.0,31.5798,31.6619,31.5275,31.6544,451000.0
2014-10-10 10:20:00,42.39,42.4,42.1,42.12,459200.0,31.6544,31.6619,31.4379,31.4528,459200.0
2014-10-10 10:25:00,42.11,42.17,41.96,42.0,394000.0,31.4453,31.4902,31.3333,31.3632,394000.0
2014-10-10 10:30:00,42.0,42.13,41.85,42.06,736200.0,31.3632,31.4603,31.2512,31.408,736200.0
2014-10-10 10:35:00,42.05,42.25,42.04,42.24,538100.0,31.4005,31.5499,31.3931,31.5424,538100.0
2014-10-10 10:40:00,42.23,42.32,42.21,42.23,741400.0,31.535,31.6022,31.52,31.535,741400.0
2014-10-10 10:45:00,42.23,42.39,42.2,42.38,199100.0,31.535,31.6544,31.5126,31.647,199100.0
2014-10-10 10:50:00,42.38,42.65,42.37,42.41,354500.0,31.647,31.8486,31.6395,31.6694,354500.0
2014-10-10 10:55:00,42.41,42.54,42.3,42.49,295100.0,31.6694,31.7664,31.5872,31.7291,295100.0
2014-10-10 11:00:00,42.5,42.8,42.5,42.77,327800.0,31.7366,31.9606,31.7366,31.9382,327800.0
2014-10-10 11:05:00,42.77,42.8,42.65,42.69,408200.0,31.9382,31.9606,31.8486,31.8785,408200.0
2014-10-10 11:10:00,42.69,42.69,42.57,42.62,162900.0,31.8785,31.8785,31.7888,31.8262,162900.0
2014-10-10 11:15:00,42.62,42.62,42.44,42.55,152900.0,31.8262,31.8262,31.6918,31.7739,152900.0
2014-10-10 11:20:00,42.55,42.76,42.54,42.65,137700.0,31.7739,31.9307,31.7664,31.8486,137700.0
2014-10-10 11:25:00,42.65,42.66,42.54,42.62,102700.0,31.8486,31.8561,31.7664,31.8262,102700.0
2014-10-10 11:30:00,42.62,42.74,42.49,42.49,184600.0,31.8262,31.9158,31.7291,31.7291,184600.0
2014-10-10 11:35:00,42.49,42.71,42.44,42.6,140300.0,31.7291,31.8934,31.6918,31.8113,140300.0
2014-10-10 11:40:00,42.61,42.65,42.43,42.65,258900.0,31.8187,31.8486,31.6843,31.8486,258900.0
2014-10-10 11:45:00,42.64,42.8,42.63,42.8,126300.0,31.8411,31.9606,31.8337,31.9606,126300.0
2014-10-10 11:50:00,42.8,42.87,42.8,42.83,430400.0,31.9606,32.0129,31.9606,31.983,430400.0
2014-10-10 11:55:00,42.82,42.83,42.72,42.72,297100.0,31.9755,31.983,31.9009,31.9009,297100.0
2014-10-10 12:00:00,42.72,42.87,42.66,42.86,283300.0,31.9009,32.0129,31.8561,32.0054,283300.0
2014-10-10 12:05:00,42.85,42.87,42.77,42.81,254000.0,31.9979,32.0129,31.9382,31.9681,254000.0
2014-10-10 12:10:00,42.82,42.94,42.81,42.93,168800.0,31.9755,32.0651,31.9681,32.0577,168800.0
2014-10-10 12:15:00,42.93,42.96,42.87,42.88,132400.0,32.0577,32.0801,32.0129,32.0203,132400.0
2014-10-10 12:20:00,42.88,42.94,42.83,42.91,186200.0,32.0203,32.0651,31.983,32.0427,186200.0
2014-10-10 12:25:00,42.91,42.96,42.89,42.91,151900.0,32.0427,32.0801,32.0278,32.0427,151900.0
2014-10-10 12:30:00,42.92,43.12,42.92,43.11,289700.0,32.0502,32.1996,32.0502,32.1921,289700.0
2014-10-10 12:35:00,43.11,43.13,42.88,42.91,242800.0,32.1921,32.207,32.0203,32.0427,242800.0
2014-10-10 12:40:00,42.92,43.07,42.91,43.01,102500.0,32.0502,32.1622,32.0427,32.1174,102500.0
2014-10-10 12:45:00,43.02,43.04,42.97,43.02,92500.0,32.1249,32.1398,32.0875,32.1249,92500.0
2014-10-10 12:50:00,43.02,43.05,42.88,42.94,359400.0,32.1249,32.1473,32.0203,32.0651,359400.0
2014-10-10 12:55:00,42.95,42.96,42.91,42.95,73900.0,32.0726,32.0801,32.0427,32.0726,73900.0
2014-10-10 13:00:00,42.95,43.01,42.94,42.98,159100.0,32.0726,32.1174,32.0651,32.095,159100.0
2014-10-10 13:05:00,42.97,43.0,42.95,42.95,193500.0,32.0875,32.1099,32.0726,32.0726,193500.0
2014-10-10 13:10:00,42.96,42.97,42.91,42.91,178300.0,32.0801,32.0875,32.0427,32.0427,178300.0
2014-10-10 13:15:00,42.91,42.91,42.81,42.83,133700.0,32.0427,32.0427,31.9681,31.983,133700.0
2014-10-10 13:20:00,42.83,42.86,42.83,42.86,94100.0,31.983,32.0054,31.983,32.0054,94100.0
2014-10-10 13:25:00,42.85,42.9,42.84,42.89,137000.0,31.9979,32.0353,31.9905,32.0278,137000.0
2014-10-10 13:30:00,42.89,42.93,42.81,42.82,177600.0,32.0278,32.0577,31.9681,31.9755,177600.0
2014-10-10 13:35:00,42.82,42.97,42.81,42.91,203700.0,31.9755,32.0875,31.9681,32.0427,203700.0
2014-10-10 13:40:00,42.91,42.92,42.89,42.9,194900.0,32.0427,32.0502,32.0278,32.0353,194900.0
2014-10-10 13:45:00,42.9,42.91,42.82,42.91,259400.0,32.0353,32.0427,31.9755,32.0427,259400.0
2014-10-10 13:50:00,42.89,42.97,42.88,42.95,126500.0,32.0278,32.0875,32.0203,32.0726,126500.0
2014-10-10 13:55:00,42.94,43.0,42.94,43.0,122900.0,32.0651,32.1099,32.0651,32.1099,122900.0
2014-10-10 14:00:00,42.99,43.05,42.98,43.03,198900.0,32.1025,32.1473,32.095,32.1324,198900.0
2014-10-10 14:05:00,43.03,43.03,42.98,43.03,176400.0,32.1324,32.1324,32.095,32.1324,176400.0
2014-10-10 14:10:00,43.04,43.04,42.93,42.93,231800.0,32.1398,32.1398,32.0577,32.0577,231800.0
2014-10-10 14:15:00,42.93,42.96,42.91,42.92,161500.0,32.0577,32.0801,32.0427,32.0502,161500.0
2014-10-10 14:20:00,42.92,42.99,42.92,42.97,106200.0,32.0502,32.1025,32.0502,32.0875,106200.0
2014-10-10 14:25:00,42.97,43.01,42.95,43.01,135900.0,32.0875,32.1174,32.0726,32.1174,135900.0
2014-10-10 14:30:00,43.0,43.01,42.94,42.95,144200.0,32.1099,32.1174,32.0651,32.0726,144200.0
2014-10-10 14:35:00,42.96,42.96,42.92,42.94,157300.0,32.0801,32.0801,32.0502,32.0651,157300.0
2014-10-10 14:40:00,42.94,42.98,42.9,42.98,131900.0,32.0651,32.095,32.0353,32.095,131900.0
2014-10-10 14:45:00,42.97,43.0,42.96,43.0,237300.0,32.0875,32.1099,32.0801,32.1099,237300.0
2014-10-10 14:50:00,43.0,43.02,42.94,42.95,181000.0,32.1099,32.1249,32.0651,32.0726,181000.0
2014-10-10 14:55:00,42.95,43.01,42.94,43.01,596800.0,32.0726,32.1174,32.0651,32.1174,596800.0
2014-10-10 15:00:00,43.01,43.02,42.95,42.97,559200.0,32.1174,32.1249,32.0726,32.0875,559200.0
2014-10-10 15:05:00,42.97,43.01,42.93,42.94,253600.0,32.0875,32.1174,32.0577,32.0651,253600.0
2014-10-10 15:10:00,42.94,42.97,42.93,42.94,650300.0,32.0651,32.0875,32.0577,32.0651,650300.0
2014-10-10 15:15:00,42.95,42.96,42.9,42.94,372800.0,32.0726,32.0801,32.0353,32.0651,372800.0
2014-10-10 15:20:00,42.94,42.98,42.91,42.91,340400.0,32.0651,32.095,32.0427,32.0427,340400.0
2014-10-10 15:25:00,42.91,42.96,42.88,42.95,688300.0,32.0427,32.0801,32.0203,32.0726,688300.0
2014-10-10 15:30:00,42.95,43.0,42.88,42.9,631700.0,32.0726,32.1099,32.0203,32.0353,631700.0
2014-10-10 15:35:00,42.9,42.98,42.89,42.92,302900.0,32.0353,32.095,32.0278,32.0502,302900.0
2014-10-10 15:40:00,42.92,42.93,42.89,42.9,382700.0,32.0502,32.0577,32.0278,32.0353,382700.0
2014-10-10 15:45:00,42.9,42.9,42.84,42.86,546700.0,32.0353,32.0353,31.9905,32.0054,546700.0
2014-10-10 15:50:00,42.85,42.85,42.74,42.8,803300.0,31.9979,31.9979,31.9158,31.9606,803300.0
2014-10-10 15:55:00,42.8,42.81,42.71,42.75,1523900.0,31.9606,31.9681,31.8934,31.9233,1523900.0
2014-10-13 09:30:00,42.57,42.67,42.48,42.49,204900.0,31.7888,31.8635,31.7216,31.7291,204900.0
2014-10-13 09:35:00,42.48,42.58,42.37,42.5,137300.0,31.7216,31.7963,31.6395,31.7366,137300.0
2014-10-13 09:40:00,42.52,42.53,42.19,42.2,215900.0,31.7515,31.759,31.5051,31.5126,215900.0
2014-10-13 09:45:00,42.19,42.2,41.92,41.98,250600.0,31.5051,31.5126,31.3035,31.3483,250600.0
2014-10-13 09:50:00,42.0,42.02,41.84,41.88,210500.0,31.3632,31.3781,31.2437,31.2736,210500.0
2014-10-13 09:55:00,41.88,42.1,41.78,42.0,430300.0,31.2736,31.4379,31.1989,31.3632,430300.0
2014-10-13 10:00:00,42.0,42.03,41.83,41.92,358900.0,31.3632,31.3856,31.2363,31.3035,358900.0
2014-10-13 10:05:00,41.91,41.91,41.73,41.76,143400.0,31.296,31.296,31.1616,31.184,143400.0
2014-10-13 10:10:00,41.76,41.79,41.7,41.71,388100.0,31.184,31.2064,31.1392,31.1466,388100.0
2014-10-13 10:15:00,41.72,41.72,41.5,41.51,285500.0,31.1541,31.1541,30.9898,30.9973,285500.0
2014-10-13 10:20:00,41.51,41.68,41.51,41.59,144000.0,30.9973,31.1242,30.9973,31.057,144000.0
2014-10-13 10:25:00,41.59,41.6,41.47,41.48,152800.0,31.057,31.0645,30.9674,30.9749,152800.0
2014-10-13 10:30:00,41.49,41.66,41.48,41.61,158800.0,30.9824,31.1093,30.9749,31.072,158800.0
2014-10-13 10:35:00,41.61,41.61,41.51,41.58,159800.0,31.072,31.072,30.9973,31.0496,159800.0
2014-10-13 10:40:00,41.59,41.59,41.54,41.58,205300.0,31.057,31.057,31.0197,31.0496,205300.0
2014-10-13 10:45:00,41.58,41.9,41.57,41.8,166900.0,31.0496,31.2885,31.0421,31.2139,166900.0
2014-10-13 10:50:00,41.8,42.04,41.79,42.02,107800.0,31.2139,31.3931,31.2064,31.3781,107800.0
2014-10-13 10:55:00,42.02,42.05,41.92,41.94,148200.0,31.3781,31.4005,31.3035,31.3184,148200.0
2014-10-13 11:00:00,41.94,42.22,41.9,42.18,160300.0,31.3184,31.5275,31.2885,31.4976,160300.0
2014-10-13 11:05:00,42.19,42.27,42.16,42.17,179800.0,31.5051,31.5648,31.4827,31.4902,179800.0
2014-10-13 11:10:00,42.17,42.23,42.05,42.21,95800.0,31.4902,31.535,31.4005,31.52,95800.0
2014-10-13 11:15:00,42.21,42.23,42.01,42.01,105300.0,31.52,31.535,31.3707,31.3707,105300.0
2014-10-13 11:20:00,42.01,42.12,41.96,42.12,100800.0,31.3707,31.4528,31.3333,31.4528,100800.0
2014-10-13 11:25:00,42.12,42.16,42.05,42.13,180500.0,31.4528,31.4827,31.4005,31.4603,180500.0
2014-10-13 11:30:00,42.13,42.32,42.13,42.32,198900.0,31.4603,31.6022,31.4603,31.6022,198900.0
2014-10-13 11:35:00,42.31,42.36,42.27,42.29,195300.0,31.5947,31.632,31.5648,31.5798,195300.0
2014-10-13 11:40:00,42.29,42.42,42.29,42.33,131600.0,31.5798,31.6768,31.5798,31.6096,131600.0
2014-10-13 11:45:00,42.34,42.5,42.33,42.5,127800.0,31.6171,31.7366,31.6096,31.7366,127800.0
2014-10-13 11:50:00,42.49,42.56,42.45,42.49,189500.0,31.7291,31.7814,31.6992,31.7291,189500.0
2014-10-13 11:55:00,42.49,42.59,42.48,42.58,171900.0,31.7291,31.8038,31.7216,31.7963,171900.0
2014-10-13 12:00:00,42.58,42.64,42.51,42.64,281500.0,31.7963,31.8411,31.744,31.8411,281500.0
2014-10-13 12:05:00,42.64,42.68,42.61,42.66,132200.0,31.8411,31.871,31.8187,31.8561,132200.0
2014-10-13 12:10:00,42.67,42.77,42.65,42.72,144000.0,31.8635,31.9382,31.8486,31.9009,144000.0
2014-10-13 12:15:00,42.71,42.77,42.64,42.72,181900.0,31.8934,31.9382,31.8411,31.9009,181900.0
2014-10-13 12:20:00,42.72,42.86,42.71,42.85,265400.0,31.9009,32.0054,31.8934,31.9979,265400.0
2014-10-13 12:25:00,42.85,42.92,42.78,42.91,218100.0,31.9979,32.0502,31.9457,32.0427,218100.0
2014-10-13 12:30:00,42.91,42.97,42.85,42.9,130900.0,32.0427,32.0875,31.9979,32.0353,130900.0
2014-10-13 12:35:00,42.9,42.97,42.9,42.97,297500.0,32.0353,32.0875,32.0353,32.0875,297500.0
2014-10-13 12:40:00,42.98,43.15,42.97,43.02,151500.0,32.095,32.222,32.0875,32.1249,151500.0
2014-10-13 12:45:00,43.02,43.03,42.89,42.92,238200.0,32.1249,32.1324,32.0278,32.0502,238200.0
2014-10-13 12:50:00,42.92,42.94,42.88,42.9,165300.0,32.0502,32.0651,32.0203,32.0353,165300.0
2014-10-13 12:55:00,42.9,42.92,42.87,42.9,79700.0,32.0353,32.0502,32.0129,32.0353,79700.0
2014-10-13 13:00:00,42.91,42.98,42.91,42.96,45700.0,32.0427,32.095,32.0427,32.0801,45700.0
2014-10-13 13:05:00,42.96,42.98,42.87,42.88,61400.0,32.0801,32.095,32.0129,32.0203,61400.0
2014-10-13 13:10:00,42.88,42.89,42.68,42.74,73900.0,32.0203,32.0278,31.871,31.9158,73900.0
2014-10-13 13:15:00,42.73,42.73,42.62,42.72,100100.0,31.9083,31.9083,31.8262,31.9009,100100.0
2014-10-13 13:20:00,42.73,42.85,42.72,42.81,71300.0,31.9083,31.9979,31.9009,31.9681,71300.0
2014-10-13 13:25:00,42.8,42.93,42.78,42.93,61500.0,31.9606,32.0577,31.9457,32.0577,61500.0
2014-10-13 13:30:00,42.93,42.95,42.87,42.9,116900.0,32.0577,32.0726,32.0129,32.0353,116900.0
2014-10-13 13:35:00,42.91,42.97,42.89,42.89,64300.0,32.0427,32.0875,32.0278,32.0278,64300.0
2014-10-13 13:40:00,42.9,42.9,42.82,42.82,100900.0,32.0353,32.0353,31.9755,31.9755,100900.0
2014-10-13 13:45:00,42.81,42.87,42.77,42.78,63500.0,31.9681,32.0129,31.9382,31.9457,63500.0
2014-10-13 13:50:00,42.78,42.8,42.71,42.78,61500.0,31.9457,31.9606,31.8934,31.9457,61500.0
2014-10-13 13:55:00,42.78,42.78,42.64,42.71,72800.0,31.9457,31.9457,31.8411,31.8934,72800.0
2014-10-13 14:00:00,42.71,42.72,42.57,42.64,169900.0,31.8934,31.9009,31.7888,31.8411,169900.0
2014-10-13 14:05:00,42.65,42.83,42.65,42.8,80400.0,31.8486,31.983,31.8486,31.9606,80400.0
2014-10-13 14:10:00,42.79,42.79,42.66,42.69,65900.0,31.9531,31.9531,31.8561,31.8785,65900.0
2014-10-13 14:15:00,42.68,42.69,42.63,42.67,78600.0,31.871,31.8785,31.8337,31.8635,78600.0
2014-10-13 14:20:00,42.66,42.71,42.64,42.68,59800.0,31.8561,31.8934,31.8411,31.871,59800.0
2014-10-13 14:25:00,42.66,42.73,42.66,42.72,49900.0,31.8561,31.9083,31.8561,31.9009,49900.0
2014-10-13 14:30:00,42.71,42.72,42.57,42.59,60600.0,31.8934,31.9009,31.7888,31.8038,60600.0
2014-10-13 14:35:00,42.59,42.63,42.55,42.58,56700.0,31.8038,31.8337,31.7739,31.7963,56700.0
2014-10-13 14:40:00,42.58,42.6,42.47,42.52,61300.0,31.7963,31.8113,31.7142,31.7515,61300.0
2014-10-13 14:45:00,42.51,42.59,42.5,42.56,62700.0,31.744,31.8038,31.7366,31.7814,62700.0
2014-10-13 14:50:00,42.56,42.67,42.55,42.64,104000.0,31.7814,31.8635,31.7739,31.8411,104000.0
2014-10-13 14:55:00,42.63,42.64,42.46,42.49,71200.0,31.8337,31.8411,31.7067,31.7291,71200.0
2014-10-13 15:00:00,42.5,42.53,42.45,42.45,69600.0,31.7366,31.759,31.6992,31.6992,69600.0
2014-10-13 15:05:00,42.45,42.48,42.37,42.37,63200.0,31.6992,31.7216,31.6395,31.6395,63200.0
2014-10-13 15:10:00,42.38,42.44,42.35,42.4,86500.0,31.647,31.6918,31.6246,31.6619,86500.0
2014-10-13 15:15:00,42.4,42.4,42.24,42.26,96800.0,31.6619,31.6619,31.5424,31.5574,96800.0
2014-10-13 15:20:00,42.26,42.29,42.21,42.26,85000.0,31.5574,31.5798,31.52,31.5574,85000.0
2014-10-13 15:25:00,42.27,42.33,42.26,42.29,90800.0,31.5648,31.6096,31.5574,31.5798,90800.0
2014-10-13 15:30:00,42.29,42.29,42.02,42.19,360500.0,31.5798,31.5798,31.3781,31.5051,360500.0
2014-10-13 15:35:00,42.18,42.23,42.14,42.15,311300.0,31.4976,31.535,31.4677,31.4752,311300.0
2014-10-13 15:40:00,42.15,42.22,42.12,42.13,357600.0,31.4752,31.5275,31.4528,31.4603,357600.0
2014-10-13 15:45:00,42.12,42.13,41.99,42.05,335500.0,31.4528,31.4603,31.3557,31.4005,335500.0
2014-10-13 15:50:00,42.03,42.07,41.86,41.92,648300.0,31.3856,31.4155,31.2587,31.3035,648300.0
2014-10-13 15:55:00,41.92,41.96,41.88,41.93,926300.0,31.3035,31.3333,31.2736,31.3109,926300.0
2014-10-14 09:30:00,42.61,42.77,42.52,42.61,215700.0,31.8187,31.9382,31.7515,31.8187,215700.0
2014-10-14 09:35:00,42.62,42.78,42.58,42.58,178100.0,31.8262,31.9457,31.7963,31.7963,178100.0
2014-10-14 09:40:00,42.59,42.77,42.54,42.64,167600.0,31.8038,31.9382,31.7664,31.8411,167600.0
2014-10-14 09:45:00,42.64,42.65,42.51,42.52,111600.0,31.8411,31.8486,31.744,31.7515,111600.0
2014-10-14 09:50:00,42.53,42.6,42.41,42.41,221900.0,31.759,31.8113,31.6694,31.6694,221900.0
2014-10-14 09:55:00,42.42,42.43,42.22,42.27,152700.0,31.6768,31.6843,31.5275,31.5648,152700.0
2014-10-14 10:00:00,42.26,42.41,42.17,42.39,138300.0,31.5574,31.6694,31.4902,31.6544,138300.0
2014-10-14 10:05:00,42.38,42.38,42.12,42.28,127900.0,31.647,31.647,31.4528,31.5723,127900.0
2014-10-14 10:10:00,42.29,42.49,42.17,42.4,92900.0,31.5798,31.7291,31.4902,31.6619,92900.0
2014-10-14 10:15:00,42.4,42.43,42.23,42.24,113100.0,31.6619,31.6843,31.535,31.5424,113100.0
2014-10-14 10:20:00,42.24,42.39,42.21,42.21,72000.0,31.5424,31.6544,31.52,31.52,72000.0
2014-10-14 10:25:00,42.2,42.44,42.2,42.4,81700.0,31.5126,31.6918,31.5126,31.6619,81700.0
2014-10-14 10:30:00,42.41,42.48,42.31,42.38,73300.0,31.6694,31.7216,31.5947,31.647,73300.0
2014-10-14 10:35:00,42.38,42.56,42.38,42.53,80300.0,31.647,31.7814,31.647,31.759,80300.0
2014-10-14 10:40:00,42.53,42.6,42.48,42.5,99300.0,31.759,31.8113,31.7216,31.7366,99300.0
2014-10-14 10:45:00,42.51,42.67,42.5,42.62,126600.0,31.744,31.8635,31.7366,31.8262,126600.0
2014-10-14 10:50:00,42.62,42.73,42.62,42.67,131200.0,31.8262,31.9083,31.8262,31.8635,131200.0
2014-10-14 10:55:00,42.66,42.68,42.54,42.56,131400.0,31.8561,31.871,31.7664,31.7814,131400.0
2014-10-14 11:00:00,42.57,42.7,42.57,42.59,129800.0,31.7888,31.8859,31.7888,31.8038,129800.0
2014-10-14 11:05:00,42.59,42.72,42.55,42.68,97700.0,31.8038,31.9009,31.7739,31.871,97700.0
2014-10-14 11:10:00,42.69,42.75,42.66,42.72,95800.0,31.8785,31.9233,31.8561,31.9009,95800.0
2014-10-14 11:15:00,42.72,42.82,42.71,42.76,135300.0,31.9009,31.9755,31.8934,31.9307,135300.0
2014-10-14 11:20:00,42.76,42.81,42.74,42.8,80500.0,31.9307,31.9681,31.9158,31.9606,80500.0
2014-10-14 11:25:00,42.81,42.83,42.68,42.7,106100.0,31.9681,31.983,31.871,31.8859,106100.0
2014-10-14 11:30:00,42.7,42.76,42.66,42.69,68100.0,31.8859,31.9307,31.8561,31.8785,68100.0
2014-10-14 11:35:00,42.69,42.9,42.68,42.85,186700.0,31.8785,32.0353,31.871,31.9979,186700.0
2014-10-14 11:40:00,42.86,43.05,42.86,43.05,144700.0,32.0054,32.1473,32.0054,32.1473,144700.0
2014-10-14 11:45:00,43.04,43.04,42.94,42.97,110900.0,32.1398,32.1398,32.0651,32.0875,110900.0
2014-10-14 11:50:00,42.96,42.96,42.84,42.91,67500.0,32.0801,32.0801,31.9905,32.0427,67500.0
2014-10-14 11:55:00,42.92,42.97,42.9,42.93,96100.0,32.0502,32.0875,32.0353,32.0577,96100.0
2014-10-14 12:00:00,42.94,43.01,42.9,42.92,70100.0,32.0651,32.1174,32.0353,32.0502,70100.0
2014-10-14 12:05:00,42.92,43.01,42.91,42.94,43200.0,32.0502,32.1174,32.0427,32.0651,43200.0
2014-10-14 12:10:00,42.94,42.94,42.78,42.86,104700.0,32.0651,32.0651,31.9457,32.0054,104700.0
2014-10-14 12:15:00,42.86,42.89,42.8,42.82,59600.0,32.0054,32.0278,31.9606,31.9755,59600.0
2014-10-14 12:20:00,42.82,42.83,42.7,42.72,59000.0,31.9755,31.983,31.8859,31.9009,59000.0
2014-10-14 12:25:00,42.72,42.8,42.7,42.78,39800.0,31.9009,31.9606,31.8859,31.9457,39800.0
2014-10-14 12:30:00,42.77,42.77,42.68,42.75,39800.0,31.9382,31.9382,31.871,31.9233,39800.0
2014-10-14 12:35:00,42.74,42.77,42.7,42.74,43900.0,31.9158,31.9382,31.8859,31.9158,43900.0
2014-10-14 12:40:00,42.73,42.75,42.68,42.72,59700.0,31.9083,31.9233,31.871,31.9009,59700.0
2014-10-14 12:45:00,42.72,42.76,42.7,42.76,47300.0,31.9009,31.9307,31.8859,31.9307,47300.0
2014-10-14 12:50:00,42.75,42.75,42.71,42.73,32500.0,31.9233,31.9233,31.8934,31.9083,32500.0
2014-10-14 12:55:00,42.73,42.79,42.73,42.77,77400.0,31.9083,31.9531,31.9083,31.9382,77400.0
2014-10-14 13:00:00,42.77,42.8,42.73,42.74,77600.0,31.9382,31.9606,31.9083,31.9158,77600.0
2014-10-14 13:05:00,42.74,42.78,42.72,42.75,40600.0,31.9158,31.9457,31.9009,31.9233,40600.0
2014-10-14 13:10:00,42.74,42.83,42.73,42.83,26000.0,31.9158,31.983,31.9083,31.983,26000.0
2014-10-14 13:15:00,42.83,42.89,42.77,42.78,41300.0,31.983,32.0278,31.9382,31.9457,41300.0
2014-10-14 13:20:00,42.78,42.78,42.65,42.66,62300.0,31.9457,31.9457,31.8486,31.8561,62300.0
2014-10-14 13:25:00,42.66,42.71,42.61,42.64,108800.0,31.8561,31.8934,31.8187,31.8411,108800.0
2014-10-14 13:30:00,42.65,42.77,42.63,42.76,97100.0,31.8486,31.9382,31.8337,31.9307,97100.0
2014-10-14 13:35:00,42.77,42.77,42.64,42.68,93200.0,31.9382,31.9382,31.8411,31.871,93200.0
2014-10-14 13:40:00,42.69,42.71,42.65,42.65,47900.0,31.8785,31.8934,31.8486,31.8486,47900.0
2014-10-14 13:45:00,42.65,42.69,42.56,42.67,59200.0,31.8486,31.8785,31.7814,31.8635,59200.0
2014-10-14 13:50:00,42.67,42.72,42.62,42.7,43300.0,31.8635,31.9009,31.8262,31.8859,43300.0
2014-10-14 13:55:00,42.71,42.75,42.64,42.71,45100.0,31.8934,31.9233,31.8411,31.8934,45100.0
2014-10-14 14:00:00,42.71,42.77,42.67,42.73,42500.0,31.8934,31.9382,31.8635,31.9083,42500.0
2014-10-14 14:05:00,42.72,42.72,42.65,42.65,46200.0,31.9009,31.9009,31.8486,31.8486,46200.0
2014-10-14 14:10:00,42.65,42.75,42.65,42.7,37100.0,31.8486,31.9233,31.8486,31.8859,37100.0
2014-10-14 14:15:00,42.7,42.7,42.64,42.69,47900.0,31.8859,31.8859,31.8411,31.8785,47900.0
2014-10-14 14:20:00,42.69,42.7,42.51,42.52,93800.0,31.8785,31.8859,31.744,31.7515,93800.0
2014-10-14 14:25:00,42.51,42.59,42.5,42.57,50500.0,31.744,31.8038,31.7366,31.7888,50500.0
2014-10-14 14:30:00,42.57,42.66,42.52,42.53,76000.0,31.7888,31.8561,31.7515,31.759,76000.0
2014-10-14 14:35:00,42.53,42.61,42.46,42.59,65400.0,31.759,31.8187,31.7067,31.8038,65400.0
2014-10-14 14:40:00,42.59,42.68,42.58,42.68,85600.0,31.8038,31.871,31.7963,31.871,85600.0
2014-10-14 14:45:00,42.68,42.73,42.59,42.6,92400.0,31.871,31.9083,31.8038,31.8113,92400.0
2014-10-14 14:50:00,42.6,42.62,42.48,42.5,67500.0,31.8113,31.8262,31.7216,31.7366,67500.0
2014-10-14 14:55:00,42.51,42.56,42.44,42.52,79300.0,31.744,31.7814,31.6918,31.7515,79300.0
2014-10-14 15:00:00,42.52,42.59,42.51,42.54,122800.0,31.7515,31.8038,31.744,31.7664,122800.0
2014-10-14 15:05:00,42.53,42.54,42.36,42.43,107800.0,31.759,31.7664,31.632,31.6843,107800.0
2014-10-14 15:10:00,42.43,42.54,42.35,42.45,202900.0,31.6843,31.7664,31.6246,31.6992,202900.0
2014-10-14 15:15:00,42.45,42.48,42.36,42.41,127100.0,31.6992,31.7216,31.632,31.6694,127100.0
2014-10-14 15:20:00,42.41,42.41,42.26,42.31,172300.0,31.6694,31.6694,31.5574,31.5947,172300.0
2014-10-14 15:25:00,42.3,42.47,42.3,42.45,179500.0,31.5872,31.7142,31.5872,31.6992,179500.0
2014-10-14 15:30:00,42.44,42.45,42.31,42.36,121000.0,31.6918,31.6992,31.5947,31.632,121000.0
2014-10-14 15:35:00,42.35,42.58,42.35,42.57,164600.0,31.6246,31.7963,31.6246,31.7888,164600.0
2014-10-14 15:40:00,42.57,42.65,42.4,42.4,189600.0,31.7888,31.8486,31.6619,31.6619,189600.0
2014-10-14 15:45:00,42.4,42.48,42.4,42.44,199800.0,31.6619,31.7216,31.6619,31.6918,199800.0
2014-10-14 15:50:00,42.44,42.5,42.34,42.35,367200.0,31.6918,31.7366,31.6171,31.6246,367200.0
2014-10-14 15:55:00,42.35,42.35,42.27,42.32,287600.0,31.6246,31.6246,31.5648,31.6022,287600.0
2014-10-15 09:30:00,41.74,42.06,41.7,42.02,261400.0,31.1691,31.408,31.1392,31.3781,261400.0
2014-10-15 09:35:00,42.06,42.33,41.97,42.19,263300.0,31.408,31.6096,31.3408,31.5051,263300.0
2014-10-15 09:40:00,42.19,42.36,42.08,42.34,170900.0,31.5051,31.632,31.4229,31.6171,170900.0
2014-10-15 09:45:00,42.34,42.85,42.33,42.78,231700.0,31.6171,31.9979,31.6096,31.9457,231700.0
2014-10-15 09:50:00,42.77,42.82,42.61,42.75,133200.0,31.9382,31.9755,31.8187,31.9233,133200.0
2014-10-15 09:55:00,42.75,42.91,42.74,42.77,337500.0,31.9233,32.0427,31.9158,31.9382,337500.0
2014-10-15 10:00:00,42.77,43.03,42.77,42.82,199700.0,31.9382,32.1324,31.9382,31.9755,199700.0
2014-10-15 10:05:00,42.82,42.9,42.68,42.85,172400.0,31.9755,32.0353,31.871,31.9979,172400.0
2014-10-15 10:10:00,42.85,42.96,42.8,42.89,203000.0,31.9979,32.0801,31.9606,32.0278,203000.0
2014-10-15 10:15:00,42.89,42.93,42.5,42.69,247600.0,32.0278,32.0577,31.7366,31.8785,247600.0
2014-10-15 10:20:00,42.69,42.9,42.66,42.82,171500.0,31.8785,32.0353,31.8561,31.9755,171500.0
2014-10-15 10:25:00,42.82,42.82,42.45,42.47,151800.0,31.9755,31.9755,31.6992,31.7142,151800.0
2014-10-15 10:30:00,42.46,42.56,42.38,42.43,142000.0,31.7067,31.7814,31.647,31.6843,142000.0
2014-10-15 10:35:00,42.43,42.59,42.4,42.55,128900.0,31.6843,31.8038,31.6619,31.7739,128900.0
2014-10-15 10:40:00,42.55,42.61,42.45,42.52,101900.0,31.7739,31.8187,31.6992,31.7515,101900.0
2014-10-15 10:45:00,42.51,42.52,42.25,42.35,216800.0,31.744,31.7515,31.5499,31.6246,216800.0
2014-10-15 10:50:00,42.36,42.46,42.34,42.38,205600.0,31.632,31.7067,31.6171,31.647,205600.0
2014-10-15 10:55:00,42.37,42.48,42.35,42.48,103100.0,31.6395,31.7216,31.6246,31.7216,103100.0
2014-10-15 11:00:00,42.47,42.48,42.25,42.44,140800.0,31.7142,31.7216,31.5499,31.6918,140800.0
2014-10-15 11:05:00,42.45,42.65,42.44,42.63,68900.0,31.6992,31.8486,31.6918,31.8337,68900.0
2014-10-15 11:10:00,42.63,42.71,42.52,42.54,113900.0,31.8337,31.8934,31.7515,31.7664,113900.0
2014-10-15 11:15:00,42.54,42.54,42.41,42.45,94400.0,31.7664,31.7664,31.6694,31.6992,94400.0
2014-10-15 11:20:00,42.44,42.47,42.39,42.46,126200.0,31.6918,31.7142,31.6544,31.7067,126200.0
2014-10-15 11:25:00,42.46,42.49,42.24,42.28,144100.0,31.7067,31.7291,31.5424,31.5723,144100.0
2014-10-15 11:30:00,42.29,42.45,42.22,42.27,179800.0,31.5798,31.6992,31.5275,31.5648,179800.0
2014-10-15 11:35:00,42.27,42.41,42.27,42.33,65800.0,31.5648,31.6694,31.5648,31.6096,65800.0
2014-10-15 11:40:00,42.32,42.37,42.26,42.29,56100.0,31.6022,31.6395,31.5574,31.5798,56100.0
2014-10-15 11:45:00,42.29,42.3,42.19,42.24,83200.0,31.5798,31.5872,31.5051,31.5424,83200.0
2014-10-15 11:50:00,42.23,42.25,42.16,42.21,137600.0,31.535,31.5499,31.4827,31.52,137600.0
2014-10-15 11:55:00,42.2,42.29,42.18,42.28,71100.0,31.5126,31.5798,31.4976,31.5723,71100.0
2014-10-15 12:00:00,42.28,42.28,42.19,42.26,56500.0,31.5723,31.5723,31.5051,31.5574,56500.0
2014-10-15 12:05:00,42.27,42.28,42.2,42.25,74700.0,31.5648,31.5723,31.5126,31.5499,74700.0
2014-10-15 12:10:00,42.24,42.27,42.11,42.12,127600.0,31.5424,31.5648,31.4453,31.4528,127600.0
2014-10-15 12:15:00,42.12,42.19,42.08,42.11,86300.0,31.4528,31.5051,31.4229,31.4453,86300.0
2014-10-15 12:20:00,42.11,42.2,42.1,42.15,132600.0,31.4453,31.5126,31.4379,31.4752,132600.0
2014-10-15 12:25:00,42.14,42.18,42.08,42.12,143200.0,31.4677,31.4976,31.4229,31.4528,143200.0
2014-10-15 12:30:00,42.11,42.13,42.06,42.07,53800.0,31.4453,31.4603,31.408,31.4155,53800.0
2014-10-15 12:35:00,42.08,42.14,42.06,42.1,102900.0,31.4229,31.4677,31.408,31.4379,102900.0
2014-10-15 12:40:00,42.11,42.15,42.09,42.12,167600.0,31.4453,31.4752,31.4304,31.4528,167600.0
2014-10-15 12:45:00,42.12,42.27,42.12,42.22,100100.0,31.4528,31.5648,31.4528,31.5275,100100.0
2014-10-15 12:50:00,42.22,42.22,42.1,42.21,107000.0,31.5275,31.5275,31.4379,31.52,107000.0
2014-10-15 12:55:00,42.22,42.24,42.09,42.15,96800.0,31.5275,31.5424,31.4304,31.4752,96800.0
2014-10-15 13:00:00,42.14,42.21,42.09,42.19,68700.0,31.4677,31.52,31.4304,31.5051,68700.0
2014-10-15 13:05:00,42.18,42.22,42.09,42.16,139800.0,31.4976,31.5275,31.4304,31.4827,139800.0
2014-10-15 13:10:00,42.17,42.17,41.99,42.0,79500.0,31.4902,31.4902,31.3557,31.3632,79500.0
2014-10-15 13:15:00,42.0,42.02,41.93,41.96,100300.0,31.3632,31.3781,31.3109,31.3333,100300.0
2014-10-15 13:20:00,41.95,42.04,41.88,41.91,177300.0,31.3259,31.3931,31.2736,31.296,177300.0
2014-10-15 13:25:00,41.91,41.99,41.85,41.98,139800.0,31.296,31.3557,31.2512,31.3483,139800.0
2014-10-15 13:30:00,41.98,42.09,41.98,42.07,103300.0,31.3483,31.4304,31.3483,31.4155,103300.0
2014-10-15 13:35:00,42.07,42.07,41.94,42.06,204200.0,31.4155,31.4155,31.3184,31.408,204200.0
2014-10-15 13:40:00,42.05,42.16,42.03,42.09,101700.0,31.4005,31.4827,31.3856,31.4304,101700.0
2014-10-15 13:45:00,42.11,42.33,42.09,42.31,95100.0,31.4453,31.6096,31.4304,31.5947,95100.0
2014-10-15 13:50:00,42.31,42.36,42.25,42.31,198700.0,31.5947,31.632,31.5499,31.5947,198700.0
2014-10-15 13:55:00,42.3,42.37,42.28,42.3,241300.0,31.5872,31.6395,31.5723,31.5872,241300.0
2014-10-15 14:00:00,42.29,42.35,42.23,42.23,244500.0,31.5798,31.6246,31.535,31.535,244500.0
2014-10-15 14:05:00,42.23,42.34,42.23,42.29,218400.0,31.535,31.6171,31.535,31.5798,218400.0
2014-10-15 14:10:00,42.28,42.45,42.28,42.43,111800.0,31.5723,31.6992,31.5723,31.6843,111800.0
2014-10-15 14:15:00,42.42,42.61,42.41,42.53,153700.0,31.6768,31.8187,31.6694,31.759,153700.0
2014-10-15 14:20:00,42.53,42.59,42.45,42.5,131700.0,31.759,31.8038,31.6992,31.7366,131700.0
2014-10-15 14:25:00,42.49,42.52,42.4,42.47,209500.0,31.7291,31.7515,31.6619,31.7142,209500.0
2014-10-15 14:30:00,42.48,42.54,42.45,42.5,160600.0,31.7216,31.7664,31.6992,31.7366,160600.0
2014-10-15 14:35:00,42.5,42.57,42.47,42.53,123400.0,31.7366,31.7888,31.7142,31.759,123400.0
2014-10-15 14:40:00,42.54,42.58,42.33,42.37,86700.0,31.7664,31.7963,31.6096,31.6395,86700.0
2014-10-15 14:45:00,42.38,42.43,42.25,42.32,112800.0,31.647,31.6843,31.5499,31.6022,112800.0
2014-10-15 14:50:00,42.31,42.48,42.31,42.43,102300.0,31.5947,31.7216,31.5947,31.6843,102300.0
2014-10-15 14:55:00,42.43,42.45,42.3,42.38,132500.0,31.6843,31.6992,31.5872,31.647,132500.0
2014-10-15 15:00:00,42.39,42.5,42.35,42.48,150900.0,31.6544,31.7366,31.6246,31.7216,150900.0
2014-10-15 15:05:00,42.48,42.62,42.45,42.52,217600.0,31.7216,31.8262,31.6992,31.7515,217600.0
2014-10-15 15:10:00,42.51,42.57,42.41,42.41,207900.0,31.744,31.7888,31.6694,31.6694,207900.0
2014-10-15 15:15:00,42.42,42.42,42.27,42.36,193200.0,31.6768,31.6768,31.5648,31.632,193200.0
2014-10-15 15:20:00,42.36,42.49,42.35,42.44,134300.0,31.632,31.7291,31.6246,31.6918,134300.0
2014-10-15 15:25:00,42.46,42.74,42.45,42.73,212700.0,31.7067,31.9158,31.6992,31.9083,212700.0
2014-10-15 15:30:00,42.74,42.86,42.67,42.77,309300.0,31.9158,32.0054,31.8635,31.9382,309300.0
2014-10-15 15:35:00,42.77,43.05,42.7,43.01,394600.0,31.9382,32.1473,31.8859,32.1174,394600.0
2014-10-15 15:40:00,43.01,43.13,42.92,43.08,355400.0,32.1174,32.207,32.0502,32.1697,355400.0
2014-10-15 15:45:00,43.08,43.09,42.88,42.89,449100.0,32.1697,32.1772,32.0203,32.0278,449100.0
2014-10-15 15:50:00,42.9,42.92,42.78,42.91,263200.0,32.0353,32.0502,31.9457,32.0427,263200.0
2014-10-15 15:55:00,42.91,42.92,42.73,42.76,375100.0,32.0427,32.0502,31.9083,31.9307,375100.0
2014-10-16 09:30:00,42.03,42.81,42.03,42.81,211800.0,31.3856,31.9681,31.3856,31.9681,211800.0
2014-10-16 09:35:00,42.78,43.0,42.73,42.87,344300.0,31.9457,32.1099,31.9083,32.0129,344300.0
2014-10-16 09:40:00,42.88,42.97,42.76,42.8,182000.0,32.0203,32.0875,31.9307,31.9606,182000.0
2014-10-16 09:45:00,42.8,42.84,42.5,42.84,156700.0,31.9606,31.9905,31.7366,31.9905,156700.0
2014-10-16 09:50:00,42.85,43.04,42.84,43.04,151500.0,31.9979,32.1398,31.9905,32.1398,151500.0
2014-10-16 09:55:00,43.04,43.17,42.95,43.17,121300.0,32.1398,32.2369,32.0726,32.2369,121300.0
2014-10-16 10:00:00,43.15,43.21,42.99,43.18,173600.0,32.222,32.2668,32.1025,32.2444,173600.0
2014-10-16 10:05:00,43.17,43.21,42.95,43.15,153200.0,32.2369,32.2668,32.0726,32.222,153200.0
2014-10-16 10:10:00,43.14,43.14,42.93,42.93,181400.0,32.2145,32.2145,32.0577,32.0577,181400.0
2014-10-16 10:15:00,42.93,43.04,42.77,43.04,153400.0,32.0577,32.1398,31.9382,32.1398,153400.0
2014-10-16 10:20:00,43.05,43.47,42.93,43.13,254900.0,32.1473,32.4609,32.0577,32.207,254900.0
2014-10-16 10:25:00,43.14,43.2,42.95,43.05,176800.0,32.2145,32.2593,32.0726,32.1473,176800.0
2014-10-16 10:30:00,43.06,43.15,42.97,43.09,72800.0,32.1548,32.222,32.0875,32.1772,72800.0
2014-10-16 10:35:00,43.08,43.18,42.98,43.08,147200.0,32.1697,32.2444,32.095,32.1697,147200.0
2014-10-16 10:40:00,43.07,43.25,43.0,43.22,221300.0,32.1622,32.2966,32.1099,32.2742,221300.0
2014-10-16 10:45:00,43.22,43.31,43.17,43.25,151800.0,32.2742,32.3414,32.2369,32.2966,151800.0
2014-10-16 10:50:00,43.24,43.4,43.2,43.24,159700.0,32.2892,32.4086,32.2593,32.2892,159700.0
2014-10-16 10:55:00,43.24,43.33,43.14,43.22,82000.0,32.2892,32.3564,32.2145,32.2742,82000.0
2014-10-16 11:00:00,43.22,43.25,43.12,43.18,107600.0,32.2742,32.2966,32.1996,32.2444,107600.0
2014-10-16 11:05:00,43.18,43.25,43.11,43.23,83400.0,32.2444,32.2966,32.1921,32.2817,83400.0
2014-10-16 11:10:00,43.25,43.34,43.19,43.21,89600.0,32.2966,32.3638,32.2518,32.2668,89600.0
2014-10-16 11:15:00,43.22,43.42,43.2,43.35,109800.0,32.2742,32.4236,32.2593,32.3713,109800.0
2014-10-16 11:20:00,43.35,43.47,43.34,43.43,72400.0,32.3713,32.4609,32.3638,32.431,72400.0
2014-10-16 11:25:00,43.41,43.54,43.34,43.52,147600.0,32.4161,32.5132,32.3638,32.4983,147600.0
2014-10-16 11:30:00,43.52,43.66,43.46,43.51,139800.0,32.4983,32.6028,32.4534,32.4908,139800.0
2014-10-16 11:35:00,43.51,43.53,43.38,43.41,50800.0,32.4908,32.5057,32.3937,32.4161,50800.0
2014-10-16 11:40:00,43.42,43.56,43.42,43.53,61800.0,32.4236,32.5281,32.4236,32.5057,61800.0
2014-10-16 11:45:00,43.52,43.62,43.49,43.49,221300.0,32.4983,32.5729,32.4759,32.4759,221300.0
2014-10-16 11:50:00,43.48,43.6,43.37,43.39,272700.0,32.4684,32.558,32.3862,32.4012,272700.0
2014-10-16 11:55:00,43.38,43.55,43.34,43.51,69400.0,32.3937,32.5207,32.3638,32.4908,69400.0
2014-10-16 12:00:00,43.5,43.52,43.3,43.33,87300.0,32.4833,32.4983,32.334,32.3564,87300.0
2014-10-16 12:05:00,43.33,43.48,43.33,43.34,67800.0,32.3564,32.4684,32.3564,32.3638,67800.0
2014-10-16 12:10:00,43.34,43.49,43.34,43.46,106300.0,32.3638,32.4759,32.3638,32.4534,106300.0
2014-10-16 12:15:00,43.47,43.5,43.37,43.48,83900.0,32.4609,32.4833,32.3862,32.4684,83900.0
2014-10-16 12:20:00,43.48,43.52,43.39,43.43,52900.0,32.4684,32.4983,32.4012,32.431,52900.0
2014-10-16 12:25:00,43.43,43.43,43.3,43.4,106500.0,32.431,32.431,32.334,32.4086,106500.0
2014-10-16 12:30:00,43.39,43.43,43.35,43.43,72300.0,32.4012,32.431,32.3713,32.431,72300.0
2014-10-16 12:35:00,43.43,43.45,43.34,43.42,64100.0,32.431,32.446,32.3638,32.4236,64100.0
2014-10-16 12:40:00,43.43,43.46,43.36,43.41,34100.0,32.431,32.4534,32.3788,32.4161,34100.0
2014-10-16 12:45:00,43.41,43.46,43.39,43.43,49400.0,32.4161,32.4534,32.4012,32.431,49400.0
2014-10-16 12:50:00,43.44,43.48,43.42,43.43,48100.0,32.4385,32.4684,32.4236,32.431,48100.0
2014-10-16 12:55:00,43.42,43.56,43.42,43.52,50000.0,32.4236,32.5281,32.4236,32.4983,50000.0
2014-10-16 13:00:00,43.52,43.64,43.52,43.55,39000.0,32.4983,32.5879,32.4983,32.5207,39000.0
2014-10-16 13:05:00,43.55,43.65,43.51,43.65,130800.0,32.5207,32.5953,32.4908,32.5953,130800.0
2014-10-16 13:10:00,43.64,43.64,43.55,43.61,57900.0,32.5879,32.5879,32.5207,32.5655,57900.0
2014-10-16 13:15:00,43.61,43.68,43.54,43.68,128900.0,32.5655,32.6177,32.5132,32.6177,128900.0
2014-10-16 13:20:00,43.69,43.78,43.63,43.74,108900.0,32.6252,32.6924,32.5804,32.6625,108900.0
2014-10-16 13:25:00,43.73,43.82,43.71,43.72,74200.0,32.6551,32.7223,32.6401,32.6476,74200.0
2014-10-16 13:30:00,43.71,43.79,43.68,43.76,66500.0,32.6401,32.6999,32.6177,32.6775,66500.0
2014-10-16 13:35:00,43.77,43.83,43.71,43.81,63000.0,32.6849,32.7297,32.6401,32.7148,63000.0
2014-10-16 13:40:00,43.82,43.85,43.77,43.83,60600.0,32.7223,32.7447,32.6849,32.7297,60600.0
2014-10-16 13:45:00,43.83,43.89,43.78,43.84,78900.0,32.7297,32.7745,32.6924,32.7372,78900.0
2014-10-16 13:50:00,43.84,43.84,43.7,43.8,87500.0,32.7372,32.7372,32.6327,32.7073,87500.0
2014-10-16 13:55:00,43.81,43.81,43.64,43.69,100500.0,32.7148,32.7148,32.5879,32.6252,100500.0
2014-10-16 14:00:00,43.69,43.77,43.69,43.74,151900.0,32.6252,32.6849,32.6252,32.6625,151900.0
2014-10-16 14:05:00,43.74,43.84,43.73,43.78,81800.0,32.6625,32.7372,32.6551,32.6924,81800.0
2014-10-16 14:10:00,43.78,43.8,43.68,43.68,102900.0,32.6924,32.7073,32.6177,32.6177,102900.0
2014-10-16 14:15:00,43.68,43.76,43.64,43.71,57200.0,32.6177,32.6775,32.5879,32.6401,57200.0
2014-10-16 14:20:00,43.7,43.73,43.61,43.7,149600.0,32.6327,32.6551,32.5655,32.6327,149600.0
2014-10-16 14:25:00,43.69,43.8,43.69,43.75,61100.0,32.6252,32.7073,32.6252,32.67,61100.0
2014-10-16 14:30:00,43.76,43.87,43.73,43.8,85400.0,32.6775,32.7596,32.6551,32.7073,85400.0
2014-10-16 14:35:00,43.8,43.8,43.72,43.77,58600.0,32.7073,32.7073,32.6476,32.6849,58600.0
2014-10-16 14:40:00,43.77,43.77,43.65,43.66,83100.0,32.6849,32.6849,32.5953,32.6028,83100.0
2014-10-16 14:45:00,43.65,43.68,43.51,43.53,134900.0,32.5953,32.6177,32.4908,32.5057,134900.0
2014-10-16 14:50:00,43.53,43.67,43.52,43.67,115200.0,32.5057,32.6103,32.4983,32.6103,115200.0
2014-10-16 14:55:00,43.67,43.75,43.67,43.74,168900.0,32.6103,32.67,32.6103,32.6625,168900.0
2014-10-16 15:00:00,43.75,43.75,43.61,43.64,232600.0,32.67,32.67,32.5655,32.5879,232600.0
2014-10-16 15:05:00,43.64,43.7,43.56,43.65,143500.0,32.5879,32.6327,32.5281,32.5953,143500.0
2014-10-16 15:10:00,43.65,43.84,43.63,43.84,130200.0,32.5953,32.7372,32.5804,32.7372,130200.0
2014-10-16 15:15:00,43.84,43.9,43.77,43.78,140400.0,32.7372,32.782,32.6849,32.6924,140400.0
2014-10-16 15:20:00,43.78,43.88,43.75,43.84,151800.0,32.6924,32.7671,32.67,32.7372,151800.0
2014-10-16 15:25:00,43.84,43.87,43.76,43.85,169600.0,32.7372,32.7596,32.6775,32.7447,169600.0
2014-10-16 15:30:00,43.85,43.87,43.76,43.82,117800.0,32.7447,32.7596,32.6775,32.7223,117800.0
2014-10-16 15:35:00,43.82,43.85,43.63,43.66,185700.0,32.7223,32.7447,32.5804,32.6028,185700.0
2014-10-16 15:40:00,43.66,43.7,43.62,43.69,131400.0,32.6028,32.6327,32.5729,32.6252,131400.0
2014-10-16 15:45:00,43.68,43.75,43.65,43.65,176200.0,32.6177,32.67,32.5953,32.5953,176200.0
2014-10-16 15:50:00,43.66,43.82,43.66,43.76,253200.0,32.6028,32.7223,32.6028,32.6775,253200.0
2014-10-16 15:55:00,43.76,43.76,43.56,43.59,423500.0,32.6775,32.6775,32.5281,32.5505,423500.0
2014-10-17 09:30:00,43.95,44.54,43.9,44.23,714800.0,32.8194,33.2599,32.782,33.0284,714800.0
2014-10-17 09:35:00,44.21,44.56,44.2,44.35,178600.0,33.0135,33.2749,33.006,33.1181,178600.0
2014-10-17 09:40:00,44.35,44.38,44.2,44.21,164700.0,33.1181,33.1405,33.006,33.0135,164700.0
2014-10-17 09:45:00,44.22,44.46,44.14,44.37,279400.0,33.021,33.2002,32.9612,33.133,279400.0
2014-10-17 09:50:00,44.36,44.53,44.3,44.35,127700.0,33.1255,33.2525,33.0807,33.1181,127700.0
2014-10-17 09:55:00,44.36,44.62,44.34,44.53,406400.0,33.1255,33.3197,33.1106,33.2525,406400.0
2014-10-17 10:00:00,44.52,44.62,44.42,44.51,150000.0,33.245,33.3197,33.1703,33.2375,150000.0
2014-10-17 10:05:00,44.52,44.52,44.27,44.3,72500.0,33.245,33.245,33.0583,33.0807,72500.0
2014-10-17 10:10:00,44.3,44.3,44.16,44.2,187900.0,33.0807,33.0807,32.9762,33.006,187900.0
2014-10-17 10:15:00,44.2,44.26,44.19,44.2,124800.0,33.006,33.0508,32.9986,33.006,124800.0
2014-10-17 10:20:00,44.2,44.27,44.09,44.25,148400.0,33.006,33.0583,32.9239,33.0434,148400.0
2014-10-17 10:25:00,44.24,44.37,44.23,44.33,96100.0,33.0359,33.133,33.0284,33.1031,96100.0
2014-10-17 10:30:00,44.35,44.39,44.27,44.29,107200.0,33.1181,33.1479,33.0583,33.0732,107200.0
2014-10-17 10:35:00,44.29,44.29,44.19,44.21,83100.0,33.0732,33.0732,32.9986,33.0135,83100.0
2014-10-17 10:40:00,44.21,44.25,44.2,44.25,139100.0,33.0135,33.0434,33.006,33.0434,139100.0
2014-10-17 10:45:00,44.26,44.27,44.2,44.24,147100.0,33.0508,33.0583,33.006,33.0359,147100.0
2014-10-17 10:50:00,44.23,44.33,44.23,44.3,82700.0,33.0284,33.1031,33.0284,33.0807,82700.0
2014-10-17 10:55:00,44.3,44.38,44.29,44.3,141400.0,33.0807,33.1405,33.0732,33.0807,141400.0
2014-10-17 11:00:00,44.3,44.3,44.19,44.2,81700.0,33.0807,33.0807,32.9986,33.006,81700.0
2014-10-17 11:05:00,44.2,44.24,44.15,44.23,83900.0,33.006,33.0359,32.9687,33.0284,83900.0
2014-10-17 11:10:00,44.23,44.32,44.22,44.26,100800.0,33.0284,33.0956,33.021,33.0508,100800.0
2014-10-17 11:15:00,44.26,44.31,44.24,44.25,72500.0,33.0508,33.0882,33.0359,33.0434,72500.0
2014-10-17 11:20:00,44.25,44.26,44.15,44.16,55500.0,33.0434,33.0508,32.9687,32.9762,55500.0
2014-10-17 11:25:00,44.15,44.19,44.1,44.16,55300.0,32.9687,32.9986,32.9314,32.9762,55300.0
2014-10-17 11:30:00,44.17,44.17,44.1,44.11,67300.0,32.9836,32.9836,32.9314,32.9388,67300.0
2014-10-17 11:35:00,44.12,44.18,44.08,44.18,78000.0,32.9463,32.9911,32.9164,32.9911,78000.0
2014-10-17 11:40:00,44.17,44.18,44.07,44.1,110100.0,32.9836,32.9911,32.909,32.9314,110100.0
2014-10-17 11:45:00,44.1,44.18,44.08,44.12,60000.0,32.9314,32.9911,32.9164,32.9463,60000.0
2014-10-17 11:50:00,44.11,44.12,44.07,44.09,38400.0,32.9388,32.9463,32.909,32.9239,38400.0
2014-10-17 11:55:00,44.09,44.09,44.0,44.03,75000.0,32.9239,32.9239,32.8567,32.8791,75000.0
2014-10-17 12:00:00,44.02,44.14,44.02,44.11,56700.0,32.8716,32.9612,32.8716,32.9388,56700.0
2014-10-17 12:05:00,44.12,44.12,44.03,44.06,72300.0,32.9463,32.9463,32.8791,32.9015,72300.0
2014-10-17 12:10:00,44.06,44.06,43.96,43.97,104900.0,32.9015,32.9015,32.8268,32.8343,104900.0
2014-10-17 12:15:00,43.96,43.99,43.89,43.94,61600.0,32.8268,32.8492,32.7745,32.8119,61600.0
2014-10-17 12:20:00,43.94,44.01,43.93,43.94,43500.0,32.8119,32.8642,32.8044,32.8119,43500.0
2014-10-17 12:25:00,43.94,44.04,43.94,44.02,48500.0,32.8119,32.8866,32.8119,32.8716,48500.0
2014-10-17 12:30:00,44.02,44.07,43.98,43.99,55000.0,32.8716,32.909,32.8418,32.8492,55000.0
2014-10-17 12:35:00,44.0,44.01,43.93,43.96,65100.0,32.8567,32.8642,32.8044,32.8268,65100.0
2014-10-17 12:40:00,43.96,43.99,43.92,43.97,58700.0,32.8268,32.8492,32.797,32.8343,58700.0
2014-10-17 12:45:00,43.96,43.98,43.89,43.91,48500.0,32.8268,32.8418,32.7745,32.7895,48500.0
2014-10-17 12:50:00,43.9,43.93,43.87,43.91,59100.0,32.782,32.8044,32.7596,32.7895,59100.0
2014-10-17 12:55:00,43.91,44.0,43.91,43.94,69100.0,32.7895,32.8567,32.7895,32.8119,69100.0
2014-10-17 13:00:00,43.94,43.97,43.8,43.8,59500.0,32.8119,32.8343,32.7073,32.7073,59500.0
2014-10-17 13:05:00,43.8,43.8,43.71,43.71,57300.0,32.7073,32.7073,32.6401,32.6401,57300.0
2014-10-17 13:10:00,43.71,43.77,43.67,43.73,55300.0,32.6401,32.6849,32.6103,32.6551,55300.0
2014-10-17 13:15:00,43.75,43.83,43.74,43.76,58000.0,32.67,32.7297,32.6625,32.6775,58000.0
2014-10-17 13:20:00,43.75,43.78,43.69,43.7,46200.0,32.67,32.6924,32.6252,32.6327,46200.0
2014-10-17 13:25:00,43.71,43.78,43.7,43.75,62400.0,32.6401,32.6924,32.6327,32.67,62400.0
2014-10-17 13:30:00,43.75,43.79,43.7,43.7,68800.0,32.67,32.6999,32.6327,32.6327,68800.0
2014-10-17 13:35:00,43.7,43.78,43.68,43.77,58900.0,32.6327,32.6924,32.6177,32.6849,58900.0
2014-10-17 13:40:00,43.77,43.82,43.7,43.78,84700.0,32.6849,32.7223,32.6327,32.6924,84700.0
2014-10-17 13:45:00,43.78,43.78,43.65,43.67,55200.0,32.6924,32.6924,32.5953,32.6103,55200.0
2014-10-17 13:50:00,43.67,43.7,43.58,43.67,144900.0,32.6103,32.6327,32.5431,32.6103,144900.0
2014-10-17 13:55:00,43.68,43.78,43.67,43.77,215200.0,32.6177,32.6924,32.6103,32.6849,215200.0
2014-10-17 14:00:00,43.76,43.8,43.73,43.76,223100.0,32.6775,32.7073,32.6551,32.6775,223100.0
2014-10-17 14:05:00,43.76,43.8,43.65,43.68,162100.0,32.6775,32.7073,32.5953,32.6177,162100.0
2014-10-17 14:10:00,43.69,43.74,43.64,43.7,91000.0,32.6252,32.6625,32.5879,32.6327,91000.0
2014-10-17 14:15:00,43.7,43.72,43.65,43.67,93800.0,32.6327,32.6476,32.5953,32.6103,93800.0
2014-10-17 14:20:00,43.67,43.8,43.66,43.8,152100.0,32.6103,32.7073,32.6028,32.7073,152100.0
2014-10-17 14:25:00,43.79,43.79,43.7,43.77,133800.0,32.6999,32.6999,32.6327,32.6849,133800.0
2014-10-17 14:30:00,43.77,43.81,43.7,43.75,472200.0,32.6849,32.7148,32.6327,32.67,472200.0
2014-10-17 14:35:00,43.75,43.76,43.71,43.74,105600.0,32.67,32.6775,32.6401,32.6625,105600.0
2014-10-17 14:40:00,43.74,43.82,43.72,43.77,95700.0,32.6625,32.7223,32.6476,32.6849,95700.0
2014-10-17 14:45:00,43.77,43.86,43.73,43.83,396100.0,32.6849,32.7521,32.6551,32.7297,396100.0
2014-10-17 14:50:00,43.82,43.86,43.78,43.86,158200.0,32.7223,32.7521,32.6924,32.7521,158200.0
2014-10-17 14:55:00,43.85,43.85,43.74,43.82,103700.0,32.7447,32.7447,32.6625,32.7223,103700.0
2014-10-17 15:00:00,43.81,43.82,43.66,43.69,293600.0,32.7148,32.7223,32.6028,32.6252,293600.0
2014-10-17 15:05:00,43.68,43.74,43.62,43.68,274800.0,32.6177,32.6625,32.5729,32.6177,274800.0
2014-10-17 15:10:00,43.68,43.78,43.68,43.78,185000.0,32.6177,32.6924,32.6177,32.6924,185000.0
2014-10-17 15:15:00,43.77,43.81,43.73,43.73,175800.0,32.6849,32.7148,32.6551,32.6551,175800.0
2014-10-17 15:20:00,43.74,43.78,43.69,43.7,134800.0,32.6625,32.6924,32.6252,32.6327,134800.0
2014-10-17 15:25:00,43.71,43.79,43.64,43.69,150200.0,32.6401,32.6999,32.5879,32.6252,150200.0
2014-10-17 15:30:00,43.7,43.79,43.67,43.73,118600.0,32.6327,32.6999,32.6103,32.6551,118600.0
2014-10-17 15:35:00,43.72,43.75,43.7,43.73,171000.0,32.6476,32.67,32.6327,32.6551,171000.0
2014-10-17 15:40:00,43.73,43.73,43.67,43.69,159800.0,32.6551,32.6551,32.6103,32.6252,159800.0
2014-10-17 15:45:00,43.7,43.77,43.65,43.66,234800.0,32.6327,32.6849,32.5953,32.6028,234800.0
2014-10-17 15:50:00,43.67,43.74,43.66,43.72,637300.0,32.6103,32.6625,32.6028,32.6476,637300.0
2014-10-17 15:55:00,43.72,43.78,43.65,43.66,697900.0,32.6476,32.6924,32.5953,32.6028,697900.0
2014-10-20 09:30:00,43.48,43.59,43.19,43.53,126600.0,32.4684,32.5505,32.2518,32.5057,126600.0
2014-10-20 09:35:00,43.54,43.98,43.5,43.93,202500.0,32.5132,32.8418,32.4833,32.8044,202500.0
2014-10-20 09:40:00,43.96,44.03,43.79,44.01,125800.0,32.8268,32.8791,32.6999,32.8642,125800.0
2014-10-20 09:45:00,44.01,44.03,43.68,43.69,177100.0,32.8642,32.8791,32.6177,32.6252,177100.0
2014-10-20 09:50:00,43.69,43.73,43.62,43.62,139400.0,32.6252,32.6551,32.5729,32.5729,139400.0
2014-10-20 09:55:00,43.63,43.77,43.62,43.76,135700.0,32.5804,32.6849,32.5729,32.6775,135700.0
2014-10-20 10:00:00,43.76,43.93,43.74,43.9,100400.0,32.6775,32.8044,32.6625,32.782,100400.0
2014-10-20 10:05:00,43.89,43.95,43.73,43.76,84500.0,32.7745,32.8194,32.6551,32.6775,84500.0
2014-10-20 10:10:00,43.76,43.83,43.69,43.73,58200.0,32.6775,32.7297,32.6252,32.6551,58200.0
2014-10-20 10:15:00,43.74,43.91,43.73,43.86,105200.0,32.6625,32.7895,32.6551,32.7521,105200.0
2014-10-20 10:20:00,43.85,44.0,43.82,43.99,92500.0,32.7447,32.8567,32.7223,32.8492,92500.0
2014-10-20 10:25:00,43.98,44.02,43.84,43.84,53900.0,32.8418,32.8716,32.7372,32.7372,53900.0
2014-10-20 10:30:00,43.84,43.93,43.77,43.86,55500.0,32.7372,32.8044,32.6849,32.7521,55500.0
2014-10-20 10:35:00,43.87,43.96,43.79,43.81,85200.0,32.7596,32.8268,32.6999,32.7148,85200.0
2014-10-20 10:40:00,43.82,44.01,43.81,44.0,56700.0,32.7223,32.8642,32.7148,32.8567,56700.0
2014-10-20 10:45:00,44.0,44.02,43.87,43.95,65600.0,32.8567,32.8716,32.7596,32.8194,65600.0
2014-10-20 10:50:00,43.95,43.95,43.88,43.93,44100.0,32.8194,32.8194,32.7671,32.8044,44100.0
2014-10-20 10:55:00,43.92,44.02,43.9,43.96,46000.0,32.797,32.8716,32.782,32.8268,46000.0
2014-10-20 11:00:00,43.95,43.96,43.83,43.83,71900.0,32.8194,32.8268,32.7297,32.7297,71900.0
2014-10-20 11:05:00,43.84,43.95,43.83,43.92,56000.0,32.7372,32.8194,32.7297,32.797,56000.0
2014-10-20 11:10:00,43.92,44.04,43.86,44.04,140100.0,32.797,32.8866,32.7521,32.8866,140100.0
2014-10-20 11:15:00,44.04,44.11,44.02,44.1,62000.0,32.8866,32.9388,32.8716,32.9314,62000.0
2014-10-20 11:20:00,44.11,44.18,44.05,44.18,82000.0,32.9388,32.9911,32.894,32.9911,82000.0
2014-10-20 11:25:00,44.18,44.22,44.09,44.2,54200.0,32.9911,33.021,32.9239,33.006,54200.0
2014-10-20 11:30:00,44.2,44.2,44.09,44.16,57400.0,33.006,33.006,32.9239,32.9762,57400.0
2014-10-20 11:35:00,44.15,44.18,44.12,44.13,54500.0,32.9687,32.9911,32.9463,32.9538,54500.0
2014-10-20 11:40:00,44.13,44.13,44.0,44.02,133900.0,32.9538,32.9538,32.8567,32.8716,133900.0
2014-10-20 11:45:00,44.01,44.04,44.0,44.03,53600.0,32.8642,32.8866,32.8567,32.8791,53600.0
2014-10-20 11:50:00,44.04,44.04,43.93,43.93,88000.0,32.8866,32.8866,32.8044,32.8044,88000.0
2014-10-20 11:55:00,43.94,43.94,43.87,43.87,88700.0,32.8119,32.8119,32.7596,32.7596,88700.0
2014-10-20 12:00:00,43.87,44.0,43.86,43.98,113200.0,32.7596,32.8567,32.7521,32.8418,113200.0
2014-10-20 12:05:00,43.99,44.01,43.95,43.96,57200.0,32.8492,32.8642,32.8194,32.8268,57200.0
2014-10-20 12:10:00,43.95,44.13,43.95,44.08,44500.0,32.8194,32.9538,32.8194,32.9164,44500.0
2014-10-20 12:15:00,44.09,44.11,44.05,44.1,35500.0,32.9239,32.9388,32.894,32.9314,35500.0
2014-10-20 12:20:00,44.09,44.12,44.06,44.11,37900.0,32.9239,32.9463,32.9015,32.9388,37900.0
2014-10-20 12:25:00,44.11,44.14,44.09,44.1,34400.0,32.9388,32.9612,32.9239,32.9314,34400.0
2014-10-20 12:30:00,44.1,44.12,44.02,44.04,43300.0,32.9314,32.9463,32.8716,32.8866,43300.0
2014-10-20 12:35:00,44.05,44.05,43.99,44.01,44300.0,32.894,32.894,32.8492,32.8642,44300.0
2014-10-20 12:40:00,44.02,44.04,43.99,43.99,45200.0,32.8716,32.8866,32.8492,32.8492,45200.0
2014-10-20 12:45:00,43.99,44.05,43.97,44.05,63100.0,32.8492,32.894,32.8343,32.894,63100.0
2014-10-20 12:50:00,44.05,44.13,44.05,44.13,42200.0,32.894,32.9538,32.894,32.9538,42200.0
2014-10-20 12:55:00,44.12,44.14,44.09,44.12,57300.0,32.9463,32.9612,32.9239,32.9463,57300.0
2014-10-20 13:00:00,44.13,44.15,44.08,44.09,41700.0,32.9538,32.9687,32.9164,32.9239,41700.0
2014-10-20 13:05:00,44.09,44.13,44.06,44.13,22600.0,32.9239,32.9538,32.9015,32.9538,22600.0
2014-10-20 13:10:00,44.12,44.24,44.11,44.24,115000.0,32.9463,33.0359,32.9388,33.0359,115000.0
2014-10-20 13:15:00,44.23,44.31,44.22,44.29,89200.0,33.0284,33.0882,33.021,33.0732,89200.0
2014-10-20 13:20:00,44.29,44.42,44.29,44.42,116700.0,33.0732,33.1703,33.0732,33.1703,116700.0
2014-10-20 13:25:00,44.42,44.45,44.38,44.39,185100.0,33.1703,33.1927,33.1405,33.1479,185100.0
2014-10-20 13:30:00,44.39,44.4,44.31,44.36,63300.0,33.1479,33.1554,33.0882,33.1255,63300.0
2014-10-20 13:35:00,44.35,44.37,44.32,44.32,49600.0,33.1181,33.133,33.0956,33.0956,49600.0
2014-10-20 13:40:00,44.32,44.32,44.28,44.29,41000.0,33.0956,33.0956,33.0658,33.0732,41000.0
2014-10-20 13:45:00,44.29,44.39,44.29,44.38,63000.0,33.0732,33.1479,33.0732,33.1405,63000.0
2014-10-20 13:50:00,44.38,44.4,44.31,44.32,72000.0,33.1405,33.1554,33.0882,33.0956,72000.0
2014-10-20 13:55:00,44.32,44.37,44.3,44.31,49500.0,33.0956,33.133,33.0807,33.0882,49500.0
2014-10-20 14:00:00,44.3,44.48,44.3,44.47,93300.0,33.0807,33.2151,33.0807,33.2077,93300.0
2014-10-20 14:05:00,44.48,44.5,44.41,44.42,73900.0,33.2151,33.2301,33.1629,33.1703,73900.0
2014-10-20 14:10:00,44.42,44.47,44.4,44.43,130800.0,33.1703,33.2077,33.1554,33.1778,130800.0
2014-10-20 14:15:00,44.43,44.44,44.4,44.42,43800.0,33.1778,33.1853,33.1554,33.1703,43800.0
2014-10-20 14:20:00,44.43,44.48,44.42,44.42,70500.0,33.1778,33.2151,33.1703,33.1703,70500.0
2014-10-20 14:25:00,44.43,44.43,44.38,44.39,38700.0,33.1778,33.1778,33.1405,33.1479,38700.0
2014-10-20 14:30:00,44.39,44.48,44.37,44.4,142700.0,33.1479,33.2151,33.133,33.1554,142700.0
2014-10-20 14:35:00,44.4,44.41,44.34,44.35,96100.0,33.1554,33.1629,33.1106,33.1181,96100.0
2014-10-20 14:40:00,44.35,44.37,44.33,44.34,106700.0,33.1181,33.133,33.1031,33.1106,106700.0
2014-10-20 14:45:00,44.34,44.4,44.34,44.4,53200.0,33.1106,33.1554,33.1106,33.1554,53200.0
2014-10-20 14:50:00,44.4,44.4,44.32,44.33,115100.0,33.1554,33.1554,33.0956,33.1031,115100.0
2014-10-20 14:55:00,44.34,44.34,44.28,44.29,65100.0,33.1106,33.1106,33.0658,33.0732,65100.0
2014-10-20 15:00:00,44.3,44.38,44.29,44.32,103200.0,33.0807,33.1405,33.0732,33.0956,103200.0
2014-10-20 15:05:00,44.32,44.42,44.32,44.37,116400.0,33.0956,33.1703,33.0956,33.133,116400.0
2014-10-20 15:10:00,44.37,44.38,44.33,44.36,127600.0,33.133,33.1405,33.1031,33.1255,127600.0
2014-10-20 15:15:00,44.36,44.45,44.36,44.38,123900.0,33.1255,33.1927,33.1255,33.1405,123900.0
2014-10-20 15:20:00,44.38,44.39,44.31,44.31,133100.0,33.1405,33.1479,33.0882,33.0882,133100.0
2014-10-20 15:25:00,44.31,44.41,44.27,44.4,119400.0,33.0882,33.1629,33.0583,33.1554,119400.0
2014-10-20 15:30:00,44.41,44.43,44.38,44.39,117700.0,33.1629,33.1778,33.1405,33.1479,117700.0
2014-10-20 15:35:00,44.39,44.42,44.31,44.31,144900.0,33.1479,33.1703,33.0882,33.0882,144900.0
2014-10-20 15:40:00,44.32,44.33,44.25,44.29,317800.0,33.0956,33.1031,33.0434,33.0732,317800.0
2014-10-20 15:45:00,44.3,44.31,44.27,44.28,194300.0,33.0807,33.0882,33.0583,33.0658,194300.0
2014-10-20 15:50:00,44.28,44.33,44.27,44.31,329900.0,33.0658,33.1031,33.0583,33.0882,329900.0
2014-10-20 15:55:00,44.3,44.47,44.3,44.41,509400.0,33.0807,33.2077,33.0807,33.1629,509400.0
2014-10-21 09:30:00,45.54,45.95,45.35,45.77,621400.0,34.0067,34.3128,33.8648,34.1784,621400.0
2014-10-21 09:35:00,45.75,45.78,45.08,45.33,403400.0,34.1635,34.1859,33.6632,33.8499,403400.0
2014-10-21 09:40:00,45.33,45.79,45.32,45.72,409400.0,33.8499,34.1934,33.8424,34.1411,409400.0
2014-10-21 09:45:00,45.73,46.08,45.53,45.96,432300.0,34.1486,34.4099,33.9992,34.3203,432300.0
2014-10-21 09:50:00,45.97,46.06,45.8,45.95,361600.0,34.3278,34.395,34.2008,34.3128,361600.0
2014-10-21 09:55:00,45.94,46.0,45.72,45.9,174700.0,34.3054,34.3502,34.1411,34.2755,174700.0
2014-10-21 10:00:00,45.9,46.03,45.85,45.93,388700.0,34.2755,34.3726,34.2382,34.2979,388700.0
2014-10-21 10:05:00,45.93,46.04,45.73,45.75,314400.0,34.2979,34.38,34.1486,34.1635,314400.0
2014-10-21 10:10:00,45.75,45.98,45.67,45.97,189700.0,34.1635,34.3352,34.1038,34.3278,189700.0
2014-10-21 10:15:00,45.98,46.0,45.81,45.99,220600.0,34.3352,34.3502,34.2083,34.3427,220600.0
2014-10-21 10:20:00,46.0,46.1,45.99,46.06,205400.0,34.3502,34.4249,34.3427,34.395,205400.0
2014-10-21 10:25:00,46.05,46.07,45.73,45.75,244700.0,34.3875,34.4024,34.1486,34.1635,244700.0
2014-10-21 10:30:00,45.76,45.89,45.76,45.89,146300.0,34.171,34.268,34.171,34.268,146300.0
2014-10-21 10:35:00,45.89,45.91,45.79,45.86,129600.0,34.268,34.283,34.1934,34.2456,129600.0
2014-10-21 10:40:00,45.87,45.9,45.87,45.88,88000.0,34.2531,34.2755,34.2531,34.2606,88000.0
2014-10-21 10:45:00,45.88,46.0,45.84,46.0,225600.0,34.2606,34.3502,34.2307,34.3502,225600.0
2014-10-21 10:50:00,46.0,46.0,45.93,45.98,92800.0,34.3502,34.3502,34.2979,34.3352,92800.0
2014-10-21 10:55:00,45.98,46.0,45.96,46.0,66600.0,34.3352,34.3502,34.3203,34.3502,66600.0
2014-10-21 11:00:00,45.99,46.0,45.96,46.0,96500.0,34.3427,34.3502,34.3203,34.3502,96500.0
2014-10-21 11:05:00,46.0,46.0,45.92,45.98,144400.0,34.3502,34.3502,34.2904,34.3352,144400.0
2014-10-21 11:10:00,45.97,45.98,45.82,45.88,122100.0,34.3278,34.3352,34.2158,34.2606,122100.0
2014-10-21 11:15:00,45.88,45.9,45.82,45.85,137400.0,34.2606,34.2755,34.2158,34.2382,137400.0
2014-10-21 11:20:00,45.86,45.97,45.85,45.95,95200.0,34.2456,34.3278,34.2382,34.3128,95200.0
2014-10-21 11:25:00,45.96,45.98,45.94,45.98,71200.0,34.3203,34.3352,34.3054,34.3352,71200.0
2014-10-21 11:30:00,45.97,45.98,45.94,45.96,87700.0,34.3278,34.3352,34.3054,34.3203,87700.0
2014-10-21 11:35:00,45.96,45.97,45.88,45.96,136200.0,34.3203,34.3278,34.2606,34.3203,136200.0
2014-10-21 11:40:00,45.97,46.02,45.96,46.0,131700.0,34.3278,34.3651,34.3203,34.3502,131700.0
2014-10-21 11:45:00,46.0,46.0,45.94,45.94,84700.0,34.3502,34.3502,34.3054,34.3054,84700.0
2014-10-21 11:50:00,45.94,46.0,45.94,45.99,44000.0,34.3054,34.3502,34.3054,34.3427,44000.0
2014-10-21 11:55:00,45.99,46.01,45.97,46.0,111300.0,34.3427,34.3576,34.3278,34.3502,111300.0
2014-10-21 12:00:00,45.99,46.01,45.97,45.99,86800.0,34.3427,34.3576,34.3278,34.3427,86800.0
2014-10-21 12:05:00,45.98,45.99,45.98,45.98,35000.0,34.3352,34.3427,34.3352,34.3352,35000.0
2014-10-21 12:10:00,45.98,46.16,45.98,46.11,297900.0,34.3352,34.4697,34.3352,34.4323,297900.0
2014-10-21 12:15:00,46.11,46.22,46.09,46.22,168500.0,34.4323,34.5145,34.4174,34.5145,168500.0
2014-10-21 12:20:00,46.22,46.28,46.12,46.12,84900.0,34.5145,34.5593,34.4398,34.4398,84900.0
2014-10-21 12:25:00,46.12,46.21,46.11,46.2,97000.0,34.4398,34.507,34.4323,34.4995,97000.0
2014-10-21 12:30:00,46.2,46.2,46.13,46.17,86400.0,34.4995,34.4995,34.4473,34.4771,86400.0
2014-10-21 12:35:00,46.17,46.19,46.17,46.18,42800.0,34.4771,34.4921,34.4771,34.4846,42800.0
2014-10-21 12:40:00,46.18,46.2,46.13,46.16,103000.0,34.4846,34.4995,34.4473,34.4697,103000.0
2014-10-21 12:45:00,46.16,46.18,46.05,46.07,103300.0,34.4697,34.4846,34.3875,34.4024,103300.0
2014-10-21 12:50:00,46.08,46.1,46.03,46.09,99600.0,34.4099,34.4249,34.3726,34.4174,99600.0
2014-10-21 12:55:00,46.1,46.13,46.05,46.13,58700.0,34.4249,34.4473,34.3875,34.4473,58700.0
2014-10-21 13:00:00,46.13,46.18,46.12,46.13,81700.0,34.4473,34.4846,34.4398,34.4473,81700.0
2014-10-21 13:05:00,46.14,46.18,46.11,46.18,41000.0,34.4547,34.4846,34.4323,34.4846,41000.0
2014-10-21 13:10:00,46.18,46.2,46.11,46.16,63100.0,34.4846,34.4995,34.4323,34.4697,63100.0
2014-10-21 13:15:00,46.16,46.2,46.16,46.2,44200.0,34.4697,34.4995,34.4697,34.4995,44200.0
2014-10-21 13:20:00,46.2,46.2,46.13,46.15,77100.0,34.4995,34.4995,34.4473,34.4622,77100.0
2014-10-21 13:25:00,46.15,46.17,46.11,46.15,84000.0,34.4622,34.4771,34.4323,34.4622,84000.0
2014-10-21 13:30:00,46.15,46.39,46.15,46.38,162900.0,34.4622,34.6414,34.4622,34.6339,162900.0
2014-10-21 13:35:00,46.38,46.42,46.31,46.38,75800.0,34.6339,34.6638,34.5817,34.6339,75800.0
2014-10-21 13:40:00,46.37,46.48,46.36,46.45,131100.0,34.6265,34.7086,34.619,34.6862,131100.0
2014-10-21 13:45:00,46.44,46.45,46.32,46.34,172300.0,34.6787,34.6862,34.5891,34.6041,172300.0
2014-10-21 13:50:00,46.33,46.4,46.33,46.4,77200.0,34.5966,34.6489,34.5966,34.6489,77200.0
2014-10-21 13:55:00,46.4,46.44,46.33,46.34,75000.0,34.6489,34.6787,34.5966,34.6041,75000.0
2014-10-21 14:00:00,46.34,46.35,46.27,46.28,105200.0,34.6041,34.6115,34.5518,34.5593,105200.0
2014-10-21 14:05:00,46.29,46.48,46.28,46.48,105000.0,34.5667,34.7086,34.5593,34.7086,105000.0
2014-10-21 14:10:00,46.48,46.49,46.37,46.48,102600.0,34.7086,34.7161,34.6265,34.7086,102600.0
2014-10-21 14:15:00,46.48,46.58,46.46,46.55,108700.0,34.7086,34.7833,34.6937,34.7609,108700.0
2014-10-21 14:20:00,46.54,46.56,46.37,46.38,103600.0,34.7534,34.7684,34.6265,34.6339,103600.0
2014-10-21 14:25:00,46.38,46.47,46.35,46.43,115500.0,34.6339,34.7011,34.6115,34.6713,115500.0
2014-10-21 14:30:00,46.42,46.52,46.4,46.45,124500.0,34.6638,34.7385,34.6489,34.6862,124500.0
2014-10-21 14:35:00,46.44,46.48,46.37,46.48,76400.0,34.6787,34.7086,34.6265,34.7086,76400.0
2014-10-21 14:40:00,46.48,46.51,46.44,46.47,80000.0,34.7086,34.731,34.6787,34.7011,80000.0
2014-10-21 14:45:00,46.47,46.54,46.42,46.45,144800.0,34.7011,34.7534,34.6638,34.6862,144800.0
2014-10-21 14:50:00,46.46,46.53,46.41,46.53,126700.0,34.6937,34.746,34.6563,34.746,126700.0
2014-10-21 14:55:00,46.55,46.56,46.45,46.48,118800.0,34.7609,34.7684,34.6862,34.7086,118800.0
2014-10-21 15:00:00,46.48,46.61,46.48,46.59,117300.0,34.7086,34.8057,34.7086,34.7908,117300.0
2014-10-21 15:05:00,46.6,46.63,46.53,46.63,123000.0,34.7982,34.8206,34.746,34.8206,123000.0
2014-10-21 15:10:00,46.63,46.75,46.61,46.75,152500.0,34.8206,34.9102,34.8057,34.9102,152500.0
2014-10-21 15:15:00,46.74,46.76,46.65,46.76,102400.0,34.9028,34.9177,34.8356,34.9177,102400.0
2014-10-21 15:20:00,46.76,46.82,46.71,46.78,207200.0,34.9177,34.9625,34.8804,34.9326,207200.0
2014-10-21 15:25:00,46.78,46.84,46.77,46.81,154500.0,34.9326,34.9774,34.9252,34.955,154500.0
2014-10-21 15:30:00,46.82,46.82,46.62,46.63,216300.0,34.9625,34.9625,34.8132,34.8206,216300.0
2014-10-21 15:35:00,46.62,46.65,46.55,46.59,213200.0,34.8132,34.8356,34.7609,34.7908,213200.0
2014-10-21 15:40:00,46.59,46.65,46.59,46.65,133300.0,34.7908,34.8356,34.7908,34.8356,133300.0
2014-10-21 15:45:00,46.65,46.68,46.59,46.68,371100.0,34.8356,34.858,34.7908,34.858,371100.0
2014-10-21 15:50:00,46.69,46.78,46.67,46.69,476300.0,34.8654,34.9326,34.8505,34.8654,476300.0
2014-10-21 15:55:00,46.69,46.8,46.65,46.76,865400.0,34.8654,34.9476,34.8356,34.9177,865400.0
2014-10-22 09:30:00,47.43,47.68,47.31,47.56,347600.0,35.418,35.6047,35.3284,35.5151,347600.0
2014-10-22 09:35:00,47.54,47.54,47.06,47.09,199900.0,35.5002,35.5002,35.1417,35.1641,199900.0
2014-10-22 09:40:00,47.09,47.19,46.94,47.18,275200.0,35.1641,35.2388,35.0521,35.2313,275200.0
2014-10-22 09:45:00,47.19,47.21,47.02,47.07,244400.0,35.2388,35.2537,35.1119,35.1492,244400.0
2014-10-22 09:50:00,47.07,47.17,47.03,47.08,260900.0,35.1492,35.2239,35.1193,35.1567,260900.0
2014-10-22 09:55:00,47.08,47.1,46.95,47.05,193400.0,35.1567,35.1716,35.0596,35.1343,193400.0
2014-10-22 10:00:00,47.05,47.1,46.84,46.85,237600.0,35.1343,35.1716,34.9774,34.9849,237600.0
2014-10-22 10:05:00,46.86,46.87,46.61,46.63,239300.0,34.9924,34.9998,34.8057,34.8206,239300.0
2014-10-22 10:10:00,46.63,46.73,46.59,46.68,266500.0,34.8206,34.8953,34.7908,34.858,266500.0
2014-10-22 10:15:00,46.68,47.02,46.65,47.02,166200.0,34.858,35.1119,34.8356,35.1119,166200.0
2014-10-22 10:20:00,47.02,47.11,46.94,47.01,195400.0,35.1119,35.1791,35.0521,35.1044,195400.0
2014-10-22 10:25:00,47.01,47.21,47.01,47.16,133800.0,35.1044,35.2537,35.1044,35.2164,133800.0
2014-10-22 10:30:00,47.16,47.16,47.01,47.14,205800.0,35.2164,35.2164,35.1044,35.2015,205800.0
2014-10-22 10:35:00,47.15,47.16,47.07,47.14,124800.0,35.2089,35.2164,35.1492,35.2015,124800.0
2014-10-22 10:40:00,47.14,47.26,47.13,47.26,114600.0,35.2015,35.2911,35.194,35.2911,114600.0
2014-10-22 10:45:00,47.26,47.33,47.23,47.27,107300.0,35.2911,35.3433,35.2687,35.2985,107300.0
2014-10-22 10:50:00,47.27,47.29,47.24,47.27,79900.0,35.2985,35.3135,35.2761,35.2985,79900.0
2014-10-22 10:55:00,47.28,47.32,47.26,47.26,114400.0,35.306,35.3359,35.2911,35.2911,114400.0
2014-10-22 11:00:00,47.26,47.31,47.16,47.17,106900.0,35.2911,35.3284,35.2164,35.2239,106900.0
2014-10-22 11:05:00,47.17,47.3,47.17,47.29,62900.0,35.2239,35.3209,35.2239,35.3135,62900.0
2014-10-22 11:10:00,47.3,47.39,47.29,47.38,140300.0,35.3209,35.3881,35.3135,35.3807,140300.0
2014-10-22 11:15:00,47.38,47.41,47.33,47.36,78900.0,35.3807,35.4031,35.3433,35.3657,78900.0
2014-10-22 11:20:00,47.35,47.4,47.34,47.34,53900.0,35.3583,35.3956,35.3508,35.3508,53900.0
2014-10-22 11:25:00,47.34,47.35,47.22,47.23,66900.0,35.3508,35.3583,35.2612,35.2687,66900.0
2014-10-22 11:30:00,47.22,47.36,47.21,47.3,155600.0,35.2612,35.3657,35.2537,35.3209,155600.0
2014-10-22 11:35:00,47.3,47.3,47.14,47.14,99400.0,35.3209,35.3209,35.2015,35.2015,99400.0
2014-10-22 11:40:00,47.15,47.2,47.15,47.19,69500.0,35.2089,35.2463,35.2089,35.2388,69500.0
2014-10-22 11:45:00,47.2,47.27,47.19,47.23,67900.0,35.2463,35.2985,35.2388,35.2687,67900.0
2014-10-22 11:50:00,47.23,47.3,47.19,47.19,60500.0,35.2687,35.3209,35.2388,35.2388,60500.0
2014-10-22 11:55:00,47.19,47.2,47.12,47.13,51400.0,35.2388,35.2463,35.1865,35.194,51400.0
2014-10-22 12:00:00,47.13,47.2,47.13,47.16,97700.0,35.194,35.2463,35.194,35.2164,97700.0
2014-10-22 12:05:00,47.16,47.16,47.07,47.12,92000.0,35.2164,35.2164,35.1492,35.1865,92000.0
2014-10-22 12:10:00,47.12,47.16,47.08,47.1,71500.0,35.1865,35.2164,35.1567,35.1716,71500.0
2014-10-22 12:15:00,47.09,47.12,46.97,46.99,74000.0,35.1641,35.1865,35.0745,35.0895,74000.0
2014-10-22 12:20:00,46.99,47.06,46.98,47.02,78600.0,35.0895,35.1417,35.082,35.1119,78600.0
2014-10-22 12:25:00,47.02,47.03,46.97,47.02,54100.0,35.1119,35.1193,35.0745,35.1119,54100.0
2014-10-22 12:30:00,47.02,47.04,46.97,47.02,57900.0,35.1119,35.1268,35.0745,35.1119,57900.0
2014-10-22 12:35:00,47.01,47.03,46.94,46.99,65500.0,35.1044,35.1193,35.0521,35.0895,65500.0
2014-10-22 12:40:00,47.0,47.05,46.93,46.95,57100.0,35.0969,35.1343,35.0446,35.0596,57100.0
2014-10-22 12:45:00,46.94,47.02,46.85,46.9,154700.0,35.0521,35.1119,34.9849,35.0222,154700.0
2014-10-22 12:50:00,46.9,46.92,46.83,46.88,173900.0,35.0222,35.0372,34.97,35.0073,173900.0
2014-10-22 12:55:00,46.88,46.96,46.86,46.96,86800.0,35.0073,35.0671,34.9924,35.0671,86800.0
2014-10-22 13:00:00,46.97,47.01,46.95,47.01,57200.0,35.0745,35.1044,35.0596,35.1044,57200.0
2014-10-22 13:05:00,47.01,47.14,47.0,47.09,140600.0,35.1044,35.2015,35.0969,35.1641,140600.0
2014-10-22 13:10:00,47.11,47.18,47.07,47.16,156400.0,35.1791,35.2313,35.1492,35.2164,156400.0
2014-10-22 13:15:00,47.16,47.21,47.15,47.19,74400.0,35.2164,35.2537,35.2089,35.2388,74400.0
2014-10-22 13:20:00,47.19,47.2,47.12,47.12,74800.0,35.2388,35.2463,35.1865,35.1865,74800.0
2014-10-22 13:25:00,47.12,47.13,47.08,47.12,105400.0,35.1865,35.194,35.1567,35.1865,105400.0
2014-10-22 13:30:00,47.12,47.15,47.09,47.12,97800.0,35.1865,35.2089,35.1641,35.1865,97800.0
2014-10-22 13:35:00,47.13,47.15,47.1,47.12,95700.0,35.194,35.2089,35.1716,35.1865,95700.0
2014-10-22 13:40:00,47.13,47.18,47.07,47.08,90600.0,35.194,35.2313,35.1492,35.1567,90600.0
2014-10-22 13:45:00,47.08,47.16,47.04,47.04,97900.0,35.1567,35.2164,35.1268,35.1268,97900.0
2014-10-22 13:50:00,47.04,47.13,47.03,47.13,85100.0,35.1268,35.194,35.1193,35.194,85100.0
2014-10-22 13:55:00,47.12,47.14,47.07,47.11,141300.0,35.1865,35.2015,35.1492,35.1791,141300.0
2014-10-22 14:00:00,47.11,47.12,47.06,47.08,170800.0,35.1791,35.1865,35.1417,35.1567,170800.0
2014-10-22 14:05:00,47.08,47.14,47.07,47.1,103200.0,35.1567,35.2015,35.1492,35.1716,103200.0
2014-10-22 14:10:00,47.09,47.19,47.09,47.14,62800.0,35.1641,35.2388,35.1641,35.2015,62800.0
2014-10-22 14:15:00,47.15,47.17,47.12,47.15,86100.0,35.2089,35.2239,35.1865,35.2089,86100.0
2014-10-22 14:20:00,47.14,47.16,47.01,47.02,150200.0,35.2015,35.2164,35.1044,35.1119,150200.0
2014-10-22 14:25:00,47.01,47.04,46.96,47.0,151400.0,35.1044,35.1268,35.0671,35.0969,151400.0
2014-10-22 14:30:00,47.0,47.03,46.91,46.97,157600.0,35.0969,35.1193,35.0297,35.0745,157600.0
2014-10-22 14:35:00,46.97,47.02,46.97,47.0,93700.0,35.0745,35.1119,35.0745,35.0969,93700.0
2014-10-22 14:40:00,47.01,47.07,47.01,47.05,172600.0,35.1044,35.1492,35.1044,35.1343,172600.0
2014-10-22 14:45:00,47.05,47.11,47.03,47.1,108200.0,35.1343,35.1791,35.1193,35.1716,108200.0
2014-10-22 14:50:00,47.09,47.09,47.01,47.05,72900.0,35.1641,35.1641,35.1044,35.1343,72900.0
2014-10-22 14:55:00,47.05,47.18,47.05,47.16,105800.0,35.1343,35.2313,35.1343,35.2164,105800.0
2014-10-22 15:00:00,47.16,47.18,47.04,47.06,130300.0,35.2164,35.2313,35.1268,35.1417,130300.0
2014-10-22 15:05:00,47.06,47.11,47.03,47.03,137700.0,35.1417,35.1791,35.1193,35.1193,137700.0
2014-10-22 15:10:00,47.03,47.05,46.95,46.95,104100.0,35.1193,35.1343,35.0596,35.0596,104100.0
2014-10-22 15:15:00,46.95,46.96,46.9,46.91,99400.0,35.0596,35.0671,35.0222,35.0297,99400.0
2014-10-22 15:20:00,46.9,46.91,46.8,46.82,130000.0,35.0222,35.0297,34.9476,34.9625,130000.0
2014-10-22 15:25:00,46.82,46.92,46.82,46.88,92500.0,34.9625,35.0372,34.9625,35.0073,92500.0
2014-10-22 15:30:00,46.87,46.88,46.74,46.75,169600.0,34.9998,35.0073,34.9028,34.9102,169600.0
2014-10-22 15:35:00,46.75,46.78,46.69,46.72,218700.0,34.9102,34.9326,34.8654,34.8878,218700.0
2014-10-22 15:40:00,46.71,46.79,46.67,46.7,188300.0,34.8804,34.9401,34.8505,34.8729,188300.0
2014-10-22 15:45:00,46.7,46.7,46.63,46.68,240100.0,34.8729,34.8729,34.8206,34.858,240100.0
2014-10-22 15:50:00,46.68,46.73,46.63,46.66,274600.0,34.858,34.8953,34.8206,34.843,274600.0
2014-10-22 15:55:00,46.66,46.68,46.6,46.62,409700.0,34.843,34.858,34.7982,34.8132,409700.0
2014-10-23 09:30:00,47.17,47.43,47.09,47.19,233600.0,35.2239,35.418,35.1641,35.2388,233600.0
2014-10-23 09:35:00,47.16,47.2,46.95,47.08,101500.0,35.2164,35.2463,35.0596,35.1567,101500.0
2014-10-23 09:40:00,47.08,47.19,46.99,47.03,113900.0,35.1567,35.2388,35.0895,35.1193,113900.0
2014-10-23 09:45:00,47.03,47.11,46.93,47.02,87500.0,35.1193,35.1791,35.0446,35.1119,87500.0
2014-10-23 09:50:00,47.03,47.09,46.93,47.03,145700.0,35.1193,35.1641,35.0446,35.1193,145700.0
2014-10-23 09:55:00,47.02,47.03,46.88,46.91,65600.0,35.1119,35.1193,35.0073,35.0297,65600.0
2014-10-23 10:00:00,46.92,47.04,46.92,47.02,110400.0,35.0372,35.1268,35.0372,35.1119,110400.0
2014-10-23 10:05:00,47.03,47.11,47.0,47.03,198400.0,35.1193,35.1791,35.0969,35.1193,198400.0
2014-10-23 10:10:00,47.04,47.15,47.02,47.14,203600.0,35.1268,35.2089,35.1119,35.2015,203600.0
2014-10-23 10:15:00,47.14,47.21,47.09,47.11,128900.0,35.2015,35.2537,35.1641,35.1791,128900.0
2014-10-23 10:20:00,47.1,47.12,47.05,47.06,50500.0,35.1716,35.1865,35.1343,35.1417,50500.0
2014-10-23 10:25:00,47.05,47.08,47.02,47.05,45500.0,35.1343,35.1567,35.1119,35.1343,45500.0
2014-10-23 10:30:00,47.04,47.1,47.02,47.1,38800.0,35.1268,35.1716,35.1119,35.1716,38800.0
2014-10-23 10:35:00,47.1,47.11,47.05,47.06,42200.0,35.1716,35.1791,35.1343,35.1417,42200.0
2014-10-23 10:40:00,47.05,47.05,46.96,47.0,55000.0,35.1343,35.1343,35.0671,35.0969,55000.0
2014-10-23 10:45:00,47.0,47.16,47.0,47.11,79100.0,35.0969,35.2164,35.0969,35.1791,79100.0
2014-10-23 10:50:00,47.12,47.19,47.09,47.14,49600.0,35.1865,35.2388,35.1641,35.2015,49600.0
2014-10-23 10:55:00,47.15,47.21,47.13,47.14,79900.0,35.2089,35.2537,35.194,35.2015,79900.0
2014-10-23 11:00:00,47.14,47.14,47.09,47.12,28200.0,35.2015,35.2015,35.1641,35.1865,28200.0
2014-10-23 11:05:00,47.11,47.17,47.1,47.13,62700.0,35.1791,35.2239,35.1716,35.194,62700.0
2014-10-23 11:10:00,47.14,47.19,47.11,47.15,58700.0,35.2015,35.2388,35.1791,35.2089,58700.0
2014-10-23 11:15:00,47.15,47.15,47.1,47.1,35800.0,35.2089,35.2089,35.1716,35.1716,35800.0
2014-10-23 11:20:00,47.11,47.12,47.07,47.11,35800.0,35.1791,35.1865,35.1492,35.1791,35800.0
2014-10-23 11:25:00,47.11,47.13,47.08,47.11,42200.0,35.1791,35.194,35.1567,35.1791,42200.0
2014-10-23 11:30:00,47.11,47.15,47.1,47.14,40800.0,35.1791,35.2089,35.1716,35.2015,40800.0
2014-10-23 11:35:00,47.13,47.13,46.95,46.96,85200.0,35.194,35.194,35.0596,35.0671,85200.0
2014-10-23 11:40:00,46.96,47.0,46.96,46.97,51400.0,35.0671,35.0969,35.0671,35.0745,51400.0
2014-10-23 11:45:00,46.96,47.04,46.91,47.03,54800.0,35.0671,35.1268,35.0297,35.1193,54800.0
2014-10-23 11:50:00,47.03,47.08,46.96,46.96,40100.0,35.1193,35.1567,35.0671,35.0671,40100.0
2014-10-23 11:55:00,46.96,46.98,46.9,46.94,47200.0,35.0671,35.082,35.0222,35.0521,47200.0
2014-10-23 12:00:00,46.94,47.04,46.94,47.0,31400.0,35.0521,35.1268,35.0521,35.0969,31400.0
2014-10-23 12:05:00,47.0,47.05,46.99,47.04,36400.0,35.0969,35.1343,35.0895,35.1268,36400.0
2014-10-23 12:10:00,47.05,47.05,46.98,46.99,22400.0,35.1343,35.1343,35.082,35.0895,22400.0
2014-10-23 12:15:00,46.99,47.04,46.98,47.0,59300.0,35.0895,35.1268,35.082,35.0969,59300.0
2014-10-23 12:20:00,47.01,47.03,46.99,47.02,26900.0,35.1044,35.1193,35.0895,35.1119,26900.0
2014-10-23 12:25:00,47.02,47.12,47.01,47.11,33200.0,35.1119,35.1865,35.1044,35.1791,33200.0
2014-10-23 12:30:00,47.11,47.11,47.04,47.07,24000.0,35.1791,35.1791,35.1268,35.1492,24000.0
2014-10-23 12:35:00,47.06,47.06,47.0,47.03,29300.0,35.1417,35.1417,35.0969,35.1193,29300.0
2014-10-23 12:40:00,47.04,47.06,46.98,47.01,29400.0,35.1268,35.1417,35.082,35.1044,29400.0
2014-10-23 12:45:00,47.02,47.08,47.01,47.04,32000.0,35.1119,35.1567,35.1044,35.1268,32000.0
2014-10-23 12:50:00,47.05,47.13,47.05,47.08,24900.0,35.1343,35.194,35.1343,35.1567,24900.0
2014-10-23 12:55:00,47.07,47.07,47.01,47.06,21200.0,35.1492,35.1492,35.1044,35.1417,21200.0
2014-10-23 13:00:00,47.07,47.08,47.02,47.04,22600.0,35.1492,35.1567,35.1119,35.1268,22600.0
2014-10-23 13:05:00,47.05,47.1,47.04,47.09,28400.0,35.1343,35.1716,35.1268,35.1641,28400.0
2014-10-23 13:10:00,47.09,47.1,47.06,47.07,15300.0,35.1641,35.1716,35.1417,35.1492,15300.0
2014-10-23 13:15:00,47.07,47.13,47.07,47.1,33900.0,35.1492,35.194,35.1492,35.1716,33900.0
2014-10-23 13:20:00,47.1,47.11,47.04,47.08,27600.0,35.1716,35.1791,35.1268,35.1567,27600.0
2014-10-23 13:25:00,47.08,47.17,47.07,47.14,52700.0,35.1567,35.2239,35.1492,35.2015,52700.0
2014-10-23 13:30:00,47.14,47.19,47.11,47.15,39800.0,35.2015,35.2388,35.1791,35.2089,39800.0
2014-10-23 13:35:00,47.15,47.15,47.09,47.11,75000.0,35.2089,35.2089,35.1641,35.1791,75000.0
2014-10-23 13:40:00,47.11,47.12,47.08,47.1,28000.0,35.1791,35.1865,35.1567,35.1716,28000.0
2014-10-23 13:45:00,47.11,47.16,47.09,47.15,85600.0,35.1791,35.2164,35.1641,35.2089,85600.0
2014-10-23 13:50:00,47.15,47.18,47.13,47.14,64100.0,35.2089,35.2313,35.194,35.2015,64100.0
2014-10-23 13:55:00,47.14,47.15,47.09,47.12,29300.0,35.2015,35.2089,35.1641,35.1865,29300.0
2014-10-23 14:00:00,47.11,47.17,47.09,47.15,43400.0,35.1791,35.2239,35.1641,35.2089,43400.0
2014-10-23 14:05:00,47.16,47.25,47.16,47.25,77200.0,35.2164,35.2836,35.2164,35.2836,77200.0
2014-10-23 14:10:00,47.24,47.31,47.23,47.29,36300.0,35.2761,35.3284,35.2687,35.3135,36300.0
2014-10-23 14:15:00,47.29,47.34,47.25,47.33,37500.0,35.3135,35.3508,35.2836,35.3433,37500.0
2014-10-23 14:20:00,47.33,47.39,47.3,47.39,107100.0,35.3433,35.3881,35.3209,35.3881,107100.0
2014-10-23 14:25:00,47.39,47.42,47.3,47.33,83500.0,35.3881,35.4106,35.3209,35.3433,83500.0
2014-10-23 14:30:00,47.33,47.33,47.18,47.18,50800.0,35.3433,35.3433,35.2313,35.2313,50800.0
2014-10-23 14:35:00,47.18,47.21,47.13,47.15,61500.0,35.2313,35.2537,35.194,35.2089,61500.0
2014-10-23 14:40:00,47.15,47.16,47.1,47.14,49200.0,35.2089,35.2164,35.1716,35.2015,49200.0
2014-10-23 14:45:00,47.13,47.17,47.1,47.12,52100.0,35.194,35.2239,35.1716,35.1865,52100.0
2014-10-23 14:50:00,47.13,47.14,47.01,47.06,57100.0,35.194,35.2015,35.1044,35.1417,57100.0
2014-10-23 14:55:00,47.05,47.05,46.87,47.02,109000.0,35.1343,35.1343,34.9998,35.1119,109000.0
2014-10-23 15:00:00,47.01,47.03,46.87,46.87,135200.0,35.1044,35.1193,34.9998,34.9998,135200.0
2014-10-23 15:05:00,46.87,46.95,46.86,46.92,143200.0,34.9998,35.0596,34.9924,35.0372,143200.0
2014-10-23 15:10:00,46.92,46.98,46.89,46.92,109500.0,35.0372,35.082,35.0148,35.0372,109500.0
2014-10-23 15:15:00,46.92,46.97,46.86,46.9,99600.0,35.0372,35.0745,34.9924,35.0222,99600.0
2014-10-23 15:20:00,46.89,46.93,46.84,46.91,100600.0,35.0148,35.0446,34.9774,35.0297,100600.0
2014-10-23 15:25:00,46.9,46.93,46.86,46.87,127500.0,35.0222,35.0446,34.9924,34.9998,127500.0
2014-10-23 15:30:00,46.86,47.04,46.85,47.02,195900.0,34.9924,35.1268,34.9849,35.1119,195900.0
2014-10-23 15:35:00,47.03,47.04,46.95,46.99,97700.0,35.1193,35.1268,35.0596,35.0895,97700.0
2014-10-23 15:40:00,46.99,47.0,46.9,46.99,103600.0,35.0895,35.0969,35.0222,35.0895,103600.0
2014-10-23 15:45:00,46.98,47.02,46.97,47.01,92400.0,35.082,35.1119,35.0745,35.1044,92400.0
2014-10-23 15:50:00,47.02,47.09,46.9,46.95,227100.0,35.1119,35.1641,35.0222,35.0596,227100.0
2014-10-23 15:55:00,46.96,47.01,46.91,46.99,283100.0,35.0671,35.1044,35.0297,35.0895,283100.0
2014-10-24 09:30:00,47.13,47.15,46.79,46.92,172500.0,35.194,35.2089,34.9401,35.0372,172500.0
2014-10-24 09:35:00,46.91,47.14,46.88,47.01,71900.0,35.0297,35.2015,35.0073,35.1044,71900.0
2014-10-24 09:40:00,47.01,47.05,46.91,47.02,73200.0,35.1044,35.1343,35.0297,35.1119,73200.0
2014-10-24 09:45:00,47.02,47.02,46.77,46.89,86900.0,35.1119,35.1119,34.9252,35.0148,86900.0
2014-10-24 09:50:00,46.9,46.93,46.77,46.82,75900.0,35.0222,35.0446,34.9252,34.9625,75900.0
2014-10-24 09:55:00,46.84,46.99,46.82,46.97,40900.0,34.9774,35.0895,34.9625,35.0745,40900.0
2014-10-24 10:00:00,46.98,47.11,46.93,46.94,97900.0,35.082,35.1791,35.0446,35.0521,97900.0
2014-10-24 10:05:00,46.93,47.0,46.8,46.97,57300.0,35.0446,35.0969,34.9476,35.0745,57300.0
2014-10-24 10:10:00,46.97,47.08,46.94,47.07,42200.0,35.0745,35.1567,35.0521,35.1492,42200.0
2014-10-24 10:15:00,47.07,47.15,47.02,47.15,38100.0,35.1492,35.2089,35.1119,35.2089,38100.0
2014-10-24 10:20:00,47.15,47.23,47.12,47.19,48200.0,35.2089,35.2687,35.1865,35.2388,48200.0
2014-10-24 10:25:00,47.19,47.19,47.1,47.15,30100.0,35.2388,35.2388,35.1716,35.2089,30100.0
2014-10-24 10:30:00,47.17,47.33,47.16,47.33,58100.0,35.2239,35.3433,35.2164,35.3433,58100.0
2014-10-24 10:35:00,47.33,47.4,47.32,47.37,167000.0,35.3433,35.3956,35.3359,35.3732,167000.0
2014-10-24 10:40:00,47.38,47.41,47.36,47.37,73200.0,35.3807,35.4031,35.3657,35.3732,73200.0
2014-10-24 10:45:00,47.37,47.39,47.31,47.32,59900.0,35.3732,35.3881,35.3284,35.3359,59900.0
2014-10-24 10:50:00,47.33,47.39,47.26,47.32,45400.0,35.3433,35.3881,35.2911,35.3359,45400.0
2014-10-24 10:55:00,47.33,47.37,47.31,47.35,36900.0,35.3433,35.3732,35.3284,35.3583,36900.0
2014-10-24 11:00:00,47.35,47.38,47.25,47.28,36500.0,35.3583,35.3807,35.2836,35.306,36500.0
2014-10-24 11:05:00,47.28,47.32,47.27,47.28,36900.0,35.306,35.3359,35.2985,35.306,36900.0
2014-10-24 11:10:00,47.29,47.36,47.29,47.3,33900.0,35.3135,35.3657,35.3135,35.3209,33900.0
2014-10-24 11:15:00,47.3,47.37,47.29,47.33,42700.0,35.3209,35.3732,35.3135,35.3433,42700.0
2014-10-24 11:20:00,47.34,47.38,47.34,47.34,38100.0,35.3508,35.3807,35.3508,35.3508,38100.0
2014-10-24 11:25:00,47.34,47.37,47.3,47.32,47000.0,35.3508,35.3732,35.3209,35.3359,47000.0
2014-10-24 11:30:00,47.33,47.36,47.3,47.33,36500.0,35.3433,35.3657,35.3209,35.3433,36500.0
2014-10-24 11:35:00,47.33,47.44,47.32,47.42,58000.0,35.3433,35.4255,35.3359,35.4106,58000.0
2014-10-24 11:40:00,47.41,47.46,47.39,47.42,48600.0,35.4031,35.4404,35.3881,35.4106,48600.0
2014-10-24 11:45:00,47.43,47.48,47.41,47.45,24400.0,35.418,35.4554,35.4031,35.433,24400.0
2014-10-24 11:50:00,47.45,47.46,47.43,47.43,26700.0,35.433,35.4404,35.418,35.418,26700.0
2014-10-24 11:55:00,47.44,47.44,47.4,47.42,46600.0,35.4255,35.4255,35.3956,35.4106,46600.0
2014-10-24 12:00:00,47.42,47.42,47.36,47.4,33000.0,35.4106,35.4106,35.3657,35.3956,33000.0
2014-10-24 12:05:00,47.4,47.41,47.37,47.4,25100.0,35.3956,35.4031,35.3732,35.3956,25100.0
2014-10-24 12:10:00,47.41,47.43,47.38,47.43,26300.0,35.4031,35.418,35.3807,35.418,26300.0
2014-10-24 12:15:00,47.43,47.47,47.42,47.43,78500.0,35.418,35.4479,35.4106,35.418,78500.0
2014-10-24 12:20:00,47.42,47.44,47.39,47.41,37800.0,35.4106,35.4255,35.3881,35.4031,37800.0
2014-10-24 12:25:00,47.4,47.44,47.39,47.42,29800.0,35.3956,35.4255,35.3881,35.4106,29800.0
2014-10-24 12:30:00,47.42,47.5,47.41,47.48,36500.0,35.4106,35.4703,35.4031,35.4554,36500.0
2014-10-24 12:35:00,47.48,47.48,47.43,47.44,25700.0,35.4554,35.4554,35.418,35.4255,25700.0
2014-10-24 12:40:00,47.44,47.46,47.43,47.45,27400.0,35.4255,35.4404,35.418,35.433,27400.0
2014-10-24 12:45:00,47.45,47.47,47.42,47.43,33200.0,35.433,35.4479,35.4106,35.418,33200.0
2014-10-24 12:50:00,47.44,47.44,47.32,47.32,46000.0,35.4255,35.4255,35.3359,35.3359,46000.0
2014-10-24 12:55:00,47.32,47.38,47.31,47.37,18200.0,35.3359,35.3807,35.3284,35.3732,18200.0
2014-10-24 13:00:00,47.38,47.42,47.29,47.29,47500.0,35.3807,35.4106,35.3135,35.3135,47500.0
2014-10-24 13:05:00,47.29,47.34,47.29,47.29,31300.0,35.3135,35.3508,35.3135,35.3135,31300.0
2014-10-24 13:10:00,47.29,47.33,47.21,47.22,37400.0,35.3135,35.3433,35.2537,35.2612,37400.0
2014-10-24 13:15:00,47.21,47.24,47.2,47.22,29300.0,35.2537,35.2761,35.2463,35.2612,29300.0
2014-10-24 13:20:00,47.22,47.32,47.22,47.29,39200.0,35.2612,35.3359,35.2612,35.3135,39200.0
2014-10-24 13:25:00,47.29,47.33,47.29,47.31,22400.0,35.3135,35.3433,35.3135,35.3284,22400.0
2014-10-24 13:30:00,47.31,47.38,47.29,47.37,29300.0,35.3284,35.3807,35.3135,35.3732,29300.0
2014-10-24 13:35:00,47.38,47.43,47.36,47.43,33800.0,35.3807,35.418,35.3657,35.418,33800.0
2014-10-24 13:40:00,47.43,47.45,47.38,47.4,35800.0,35.418,35.433,35.3807,35.3956,35800.0
2014-10-24 13:45:00,47.39,47.44,47.39,47.42,27500.0,35.3881,35.4255,35.3881,35.4106,27500.0
2014-10-24 13:50:00,47.43,47.45,47.41,47.44,28100.0,35.418,35.433,35.4031,35.4255,28100.0
2014-10-24 13:55:00,47.44,47.45,47.39,47.44,24200.0,35.4255,35.433,35.3881,35.4255,24200.0
2014-10-24 14:00:00,47.43,47.46,47.41,47.43,37500.0,35.418,35.4404,35.4031,35.418,37500.0
2014-10-24 14:05:00,47.44,47.48,47.4,47.48,34000.0,35.4255,35.4554,35.3956,35.4554,34000.0
2014-10-24 14:10:00,47.47,47.49,47.43,47.45,38200.0,35.4479,35.4628,35.418,35.433,38200.0
2014-10-24 14:15:00,47.45,47.49,47.45,47.48,31400.0,35.433,35.4628,35.433,35.4554,31400.0
2014-10-24 14:20:00,47.48,47.5,47.47,47.49,38400.0,35.4554,35.4703,35.4479,35.4628,38400.0
2014-10-24 14:25:00,47.5,47.53,47.44,47.45,63300.0,35.4703,35.4927,35.4255,35.433,63300.0
2014-10-24 14:30:00,47.45,47.48,47.39,47.42,40400.0,35.433,35.4554,35.3881,35.4106,40400.0
2014-10-24 14:35:00,47.41,47.46,47.41,47.46,37600.0,35.4031,35.4404,35.4031,35.4404,37600.0
2014-10-24 14:40:00,47.46,47.49,47.46,47.48,44900.0,35.4404,35.4628,35.4404,35.4554,44900.0
2014-10-24 14:45:00,47.49,47.49,47.44,47.44,93900.0,35.4628,35.4628,35.4255,35.4255,93900.0
2014-10-24 14:50:00,47.45,47.45,47.4,47.44,50100.0,35.433,35.433,35.3956,35.4255,50100.0
2014-10-24 14:55:00,47.45,47.46,47.42,47.42,45700.0,35.433,35.4404,35.4106,35.4106,45700.0
2014-10-24 15:00:00,47.43,47.53,47.42,47.49,64600.0,35.418,35.4927,35.4106,35.4628,64600.0
2014-10-24 15:05:00,47.48,47.49,47.43,47.48,79300.0,35.4554,35.4628,35.418,35.4554,79300.0
2014-10-24 15:10:00,47.48,47.48,47.42,47.43,84100.0,35.4554,35.4554,35.4106,35.418,84100.0
2014-10-24 15:15:00,47.44,47.5,47.43,47.48,68900.0,35.4255,35.4703,35.418,35.4554,68900.0
2014-10-24 15:20:00,47.48,47.49,47.43,47.46,83100.0,35.4554,35.4628,35.418,35.4404,83100.0
2014-10-24 15:25:00,47.47,47.49,47.44,47.48,58900.0,35.4479,35.4628,35.4255,35.4554,58900.0
2014-10-24 15:30:00,47.49,47.53,47.48,47.51,89700.0,35.4628,35.4927,35.4554,35.4778,89700.0
2014-10-24 15:35:00,47.52,47.56,47.51,47.55,125300.0,35.4852,35.5151,35.4778,35.5076,125300.0
2014-10-24 15:40:00,47.55,47.58,47.52,47.53,152400.0,35.5076,35.53,35.4852,35.4927,152400.0
2014-10-24 15:45:00,47.53,47.59,47.5,47.56,212700.0,35.4927,35.5375,35.4703,35.5151,212700.0
2014-10-24 15:50:00,47.56,47.61,47.52,47.54,216300.0,35.5151,35.5524,35.4852,35.5002,216300.0
2014-10-24 15:55:00,47.54,47.63,47.53,47.56,369300.0,35.5002,35.5674,35.4927,35.5151,369300.0
2014-10-27 09:30:00,47.48,47.64,47.34,47.46,159400.0,35.4554,35.5748,35.3508,35.4404,159400.0
2014-10-27 09:35:00,47.45,47.49,47.34,47.49,42800.0,35.433,35.4628,35.3508,35.4628,42800.0
2014-10-27 09:40:00,47.51,47.54,47.39,47.47,49400.0,35.4778,35.5002,35.3881,35.4479,49400.0
2014-10-27 09:45:00,47.48,47.53,47.43,47.49,36200.0,35.4554,35.4927,35.418,35.4628,36200.0
2014-10-27 09:50:00,47.47,47.47,47.29,47.34,66100.0,35.4479,35.4479,35.3135,35.3508,66100.0
2014-10-27 09:55:00,47.34,47.36,47.3,47.3,113200.0,35.3508,35.3657,35.3209,35.3209,113200.0
2014-10-27 10:00:00,47.3,47.3,47.13,47.13,164100.0,35.3209,35.3209,35.194,35.194,164100.0
2014-10-27 10:05:00,47.16,47.39,47.16,47.38,192300.0,35.2164,35.3881,35.2164,35.3807,192300.0
2014-10-27 10:10:00,47.38,47.41,47.34,47.38,93400.0,35.3807,35.4031,35.3508,35.3807,93400.0
2014-10-27 10:15:00,47.39,47.42,47.36,47.39,120200.0,35.3881,35.4106,35.3657,35.3881,120200.0
2014-10-27 10:20:00,47.39,47.4,47.35,47.38,51400.0,35.3881,35.3956,35.3583,35.3807,51400.0
2014-10-27 10:25:00,47.38,47.39,47.34,47.36,58200.0,35.3807,35.3881,35.3508,35.3657,58200.0
2014-10-27 10:30:00,47.37,47.38,47.28,47.29,52700.0,35.3732,35.3807,35.306,35.3135,52700.0
2014-10-27 10:35:00,47.29,47.37,47.27,47.29,62600.0,35.3135,35.3732,35.2985,35.3135,62600.0
2014-10-27 10:40:00,47.3,47.45,47.3,47.44,63500.0,35.3209,35.433,35.3209,35.4255,63500.0
2014-10-27 10:45:00,47.44,47.46,47.39,47.43,60400.0,35.4255,35.4404,35.3881,35.418,60400.0
2014-10-27 10:50:00,47.42,47.42,47.37,47.38,43700.0,35.4106,35.4106,35.3732,35.3807,43700.0
2014-10-27 10:55:00,47.39,47.43,47.34,47.43,52200.0,35.3881,35.418,35.3508,35.418,52200.0
2014-10-27 11:00:00,47.43,47.45,47.41,47.44,52200.0,35.418,35.433,35.4031,35.4255,52200.0
2014-10-27 11:05:00,47.44,47.59,47.43,47.59,53500.0,35.4255,35.5375,35.418,35.5375,53500.0
2014-10-27 11:10:00,47.59,47.66,47.59,47.62,52900.0,35.5375,35.5898,35.5375,35.5599,52900.0
2014-10-27 11:15:00,47.61,47.62,47.58,47.59,64800.0,35.5524,35.5599,35.53,35.5375,64800.0
2014-10-27 11:20:00,47.6,47.63,47.57,47.62,41600.0,35.545,35.5674,35.5226,35.5599,41600.0
2014-10-27 11:25:00,47.62,47.65,47.59,47.63,71900.0,35.5599,35.5823,35.5375,35.5674,71900.0
2014-10-27 11:30:00,47.62,47.64,47.6,47.62,56500.0,35.5599,35.5748,35.545,35.5599,56500.0
2014-10-27 11:35:00,47.61,47.62,47.55,47.59,67400.0,35.5524,35.5599,35.5076,35.5375,67400.0
2014-10-27 11:40:00,47.59,47.63,47.58,47.63,64900.0,35.5375,35.5674,35.53,35.5674,64900.0
2014-10-27 11:45:00,47.62,47.62,47.57,47.6,63600.0,35.5599,35.5599,35.5226,35.545,63600.0
2014-10-27 11:50:00,47.59,47.59,47.53,47.54,30400.0,35.5375,35.5375,35.4927,35.5002,30400.0
2014-10-27 11:55:00,47.54,47.58,47.5,47.5,53200.0,35.5002,35.53,35.4703,35.4703,53200.0
2014-10-27 12:00:00,47.5,47.6,47.48,47.58,27600.0,35.4703,35.545,35.4554,35.53,27600.0
2014-10-27 12:05:00,47.59,47.62,47.58,47.62,58000.0,35.5375,35.5599,35.53,35.5599,58000.0
2014-10-27 12:10:00,47.62,47.66,47.62,47.66,21500.0,35.5599,35.5898,35.5599,35.5898,21500.0
2014-10-27 12:15:00,47.66,47.67,47.59,47.64,72500.0,35.5898,35.5972,35.5375,35.5748,72500.0
2014-10-27 12:20:00,47.64,47.68,47.62,47.64,59900.0,35.5748,35.6047,35.5599,35.5748,59900.0
2014-10-27 12:25:00,47.64,47.71,47.63,47.67,42600.0,35.5748,35.6271,35.5674,35.5972,42600.0
2014-10-27 12:30:00,47.68,47.69,47.64,47.68,62700.0,35.6047,35.6122,35.5748,35.6047,62700.0
2014-10-27 12:35:00,47.68,47.69,47.64,47.64,63300.0,35.6047,35.6122,35.5748,35.5748,63300.0
2014-10-27 12:40:00,47.64,47.67,47.59,47.66,61600.0,35.5748,35.5972,35.5375,35.5898,61600.0
2014-10-27 12:45:00,47.67,47.74,47.66,47.71,36600.0,35.5972,35.6495,35.5898,35.6271,36600.0
2014-10-27 12:50:00,47.71,47.77,47.71,47.73,66700.0,35.6271,35.6719,35.6271,35.642,66700.0
2014-10-27 12:55:00,47.74,47.78,47.72,47.73,54100.0,35.6495,35.6794,35.6346,35.642,54100.0
2014-10-27 13:00:00,47.74,47.82,47.74,47.77,82300.0,35.6495,35.7092,35.6495,35.6719,82300.0
2014-10-27 13:05:00,47.77,47.82,47.73,47.75,57400.0,35.6719,35.7092,35.642,35.657,57400.0
2014-10-27 13:10:00,47.76,47.86,47.76,47.85,45100.0,35.6644,35.7391,35.6644,35.7317,45100.0
2014-10-27 13:15:00,47.86,47.87,47.82,47.85,55300.0,35.7391,35.7466,35.7092,35.7317,55300.0
2014-10-27 13:20:00,47.85,47.88,47.84,47.86,42800.0,35.7317,35.7541,35.7242,35.7391,42800.0
2014-10-27 13:25:00,47.86,47.87,47.79,47.83,51400.0,35.7391,35.7466,35.6868,35.7167,51400.0
2014-10-27 13:30:00,47.83,47.85,47.78,47.8,69600.0,35.7167,35.7317,35.6794,35.6943,69600.0
2014-10-27 13:35:00,47.8,47.8,47.74,47.76,73300.0,35.6943,35.6943,35.6495,35.6644,73300.0
2014-10-27 13:40:00,47.76,47.77,47.71,47.71,39400.0,35.6644,35.6719,35.6271,35.6271,39400.0
2014-10-27 13:45:00,47.71,47.77,47.71,47.77,47200.0,35.6271,35.6719,35.6271,35.6719,47200.0
2014-10-27 13:50:00,47.77,47.79,47.72,47.73,71600.0,35.6719,35.6868,35.6346,35.642,71600.0
2014-10-27 13:55:00,47.73,47.83,47.73,47.83,53200.0,35.642,35.7167,35.642,35.7167,53200.0
2014-10-27 14:00:00,47.83,47.86,47.8,47.86,63900.0,35.7167,35.7391,35.6943,35.7391,63900.0
2014-10-27 14:05:00,47.85,47.9,47.85,47.88,75500.0,35.7317,35.769,35.7317,35.7541,75500.0
2014-10-27 14:10:00,47.88,47.95,47.87,47.93,72100.0,35.7541,35.8063,35.7466,35.7914,72100.0
2014-10-27 14:15:00,47.93,47.93,47.87,47.93,55600.0,35.7914,35.7914,35.7466,35.7914,55600.0
2014-10-27 14:20:00,47.93,47.93,47.86,47.88,58000.0,35.7914,35.7914,35.7391,35.7541,58000.0
2014-10-27 14:25:00,47.87,47.89,47.82,47.89,53400.0,35.7466,35.7615,35.7092,35.7615,53400.0
2014-10-27 14:30:00,47.89,47.89,47.8,47.89,57400.0,35.7615,35.7615,35.6943,35.7615,57400.0
2014-10-27 14:35:00,47.89,47.92,47.87,47.88,85600.0,35.7615,35.7839,35.7466,35.7541,85600.0
2014-10-27 14:40:00,47.88,47.9,47.85,47.9,103000.0,35.7541,35.769,35.7317,35.769,103000.0
2014-10-27 14:45:00,47.9,47.91,47.85,47.89,80600.0,35.769,35.7765,35.7317,35.7615,80600.0
2014-10-27 14:50:00,47.9,47.94,47.85,47.85,66000.0,35.769,35.7989,35.7317,35.7317,66000.0
2014-10-27 14:55:00,47.84,47.87,47.81,47.87,84700.0,35.7242,35.7466,35.7018,35.7466,84700.0
2014-10-27 15:00:00,47.86,47.91,47.85,47.91,76900.0,35.7391,35.7765,35.7317,35.7765,76900.0
2014-10-27 15:05:00,47.91,47.95,47.89,47.9,91900.0,35.7765,35.8063,35.7615,35.769,91900.0
2014-10-27 15:10:00,47.9,47.93,47.88,47.93,70100.0,35.769,35.7914,35.7541,35.7914,70100.0
2014-10-27 15:15:00,47.92,48.0,47.91,47.99,84400.0,35.7839,35.8437,35.7765,35.8362,84400.0
2014-10-27 15:20:00,47.98,47.99,47.96,47.96,84800.0,35.8287,35.8362,35.8138,35.8138,84800.0
2014-10-27 15:25:00,47.96,47.98,47.95,47.96,81300.0,35.8138,35.8287,35.8063,35.8138,81300.0
2014-10-27 15:30:00,47.96,47.98,47.94,47.96,135600.0,35.8138,35.8287,35.7989,35.8138,135600.0
2014-10-27 15:35:00,47.96,47.97,47.92,47.94,137300.0,35.8138,35.8213,35.7839,35.7989,137300.0
2014-10-27 15:40:00,47.93,47.98,47.92,47.96,171600.0,35.7914,35.8287,35.7839,35.8138,171600.0
2014-10-27 15:45:00,47.95,48.0,47.91,48.0,130500.0,35.8063,35.8437,35.7765,35.8437,130500.0
2014-10-27 15:50:00,48.0,48.01,47.96,48.01,203400.0,35.8437,35.8511,35.8138,35.8511,203400.0
2014-10-27 15:55:00,48.01,48.06,47.94,47.95,365300.0,35.8511,35.8885,35.7989,35.8063,365300.0
2014-10-28 09:30:00,48.1,48.4,48.09,48.3,106400.0,35.9183,36.1424,35.9109,36.0677,106400.0
2014-10-28 09:35:00,48.31,48.34,48.14,48.26,60900.0,36.0752,36.0976,35.9482,36.0378,60900.0
2014-10-28 09:40:00,48.26,48.27,48.06,48.09,68600.0,36.0378,36.0453,35.8885,35.9109,68600.0
2014-10-28 09:45:00,48.1,48.12,48.08,48.08,87400.0,35.9183,35.9333,35.9034,35.9034,87400.0
2014-10-28 09:50:00,48.09,48.17,48.08,48.14,73900.0,35.9109,35.9706,35.9034,35.9482,73900.0
2014-10-28 09:55:00,48.15,48.24,48.15,48.22,55000.0,35.9557,36.0229,35.9557,36.0079,55000.0
2014-10-28 10:00:00,48.23,48.27,48.17,48.27,89300.0,36.0154,36.0453,35.9706,36.0453,89300.0
2014-10-28 10:05:00,48.28,48.3,48.23,48.25,82400.0,36.0528,36.0677,36.0154,36.0303,82400.0
2014-10-28 10:10:00,48.25,48.25,48.19,48.22,37300.0,36.0303,36.0303,35.9855,36.0079,37300.0
2014-10-28 10:15:00,48.22,48.23,48.13,48.13,76200.0,36.0079,36.0154,35.9407,35.9407,76200.0
2014-10-28 10:20:00,48.12,48.14,48.09,48.11,44800.0,35.9333,35.9482,35.9109,35.9258,44800.0
2014-10-28 10:25:00,48.12,48.15,48.09,48.15,44000.0,35.9333,35.9557,35.9109,35.9557,44000.0
2014-10-28 10:30:00,48.15,48.19,48.13,48.16,39400.0,35.9557,35.9855,35.9407,35.9631,39400.0
2014-10-28 10:35:00,48.16,48.25,48.16,48.25,41200.0,35.9631,36.0303,35.9631,36.0303,41200.0
2014-10-28 10:40:00,48.24,48.28,48.23,48.28,42700.0,36.0229,36.0528,36.0154,36.0528,42700.0
2014-10-28 10:45:00,48.28,48.3,48.22,48.24,31500.0,36.0528,36.0677,36.0079,36.0229,31500.0
2014-10-28 10:50:00,48.25,48.26,48.2,48.23,47100.0,36.0303,36.0378,35.993,36.0154,47100.0
2014-10-28 10:55:00,48.23,48.29,48.22,48.22,36200.0,36.0154,36.0602,36.0079,36.0079,36200.0
2014-10-28 11:00:00,48.23,48.31,48.22,48.3,22400.0,36.0154,36.0752,36.0079,36.0677,22400.0
2014-10-28 11:05:00,48.3,48.34,48.27,48.33,39400.0,36.0677,36.0976,36.0453,36.0901,39400.0
2014-10-28 11:10:00,48.32,48.33,48.26,48.3,80700.0,36.0826,36.0901,36.0378,36.0677,80700.0
2014-10-28 11:15:00,48.3,48.37,48.3,48.32,44100.0,36.0677,36.12,36.0677,36.0826,44100.0
2014-10-28 11:20:00,48.32,48.36,48.31,48.33,47700.0,36.0826,36.1125,36.0752,36.0901,47700.0
2014-10-28 11:25:00,48.33,48.35,48.31,48.33,26300.0,36.0901,36.105,36.0752,36.0901,26300.0
2014-10-28 11:30:00,48.33,48.36,48.33,48.33,36600.0,36.0901,36.1125,36.0901,36.0901,36600.0
2014-10-28 11:35:00,48.33,48.34,48.21,48.22,133600.0,36.0901,36.0976,36.0005,36.0079,133600.0
2014-10-28 11:40:00,48.22,48.27,48.2,48.21,42500.0,36.0079,36.0453,35.993,36.0005,42500.0
2014-10-28 11:45:00,48.2,48.25,48.2,48.22,37600.0,35.993,36.0303,35.993,36.0079,37600.0
2014-10-28 11:50:00,48.22,48.23,48.18,48.19,21300.0,36.0079,36.0154,35.9781,35.9855,21300.0
2014-10-28 11:55:00,48.19,48.19,48.05,48.05,46500.0,35.9855,35.9855,35.881,35.881,46500.0
2014-10-28 12:00:00,48.05,48.05,47.96,48.0,125800.0,35.881,35.881,35.8138,35.8437,125800.0
2014-10-28 12:05:00,48.0,48.01,47.95,47.95,76700.0,35.8437,35.8511,35.8063,35.8063,76700.0
2014-10-28 12:10:00,47.95,48.0,47.95,47.99,46800.0,35.8063,35.8437,35.8063,35.8362,46800.0
2014-10-28 12:15:00,47.99,48.0,47.91,47.92,37500.0,35.8362,35.8437,35.7765,35.7839,37500.0
2014-10-28 12:20:00,47.91,47.93,47.84,47.89,85900.0,35.7765,35.7914,35.7242,35.7615,85900.0
2014-10-28 12:25:00,47.9,47.95,47.9,47.95,26200.0,35.769,35.8063,35.769,35.8063,26200.0
2014-10-28 12:30:00,47.95,47.96,47.9,47.91,27900.0,35.8063,35.8138,35.769,35.7765,27900.0
2014-10-28 12:35:00,47.91,47.96,47.91,47.92,22900.0,35.7765,35.8138,35.7765,35.7839,22900.0
2014-10-28 12:40:00,47.9,47.92,47.87,47.91,21300.0,35.769,35.7839,35.7466,35.7765,21300.0
2014-10-28 12:45:00,47.9,47.92,47.88,47.89,55900.0,35.769,35.7839,35.7541,35.7615,55900.0
2014-10-28 12:50:00,47.89,47.92,47.89,47.91,16800.0,35.7615,35.7839,35.7615,35.7765,16800.0
2014-10-28 12:55:00,47.91,47.94,47.9,47.94,16200.0,35.7765,35.7989,35.769,35.7989,16200.0
2014-10-28 13:00:00,47.94,48.02,47.94,48.02,28900.0,35.7989,35.8586,35.7989,35.8586,28900.0
2014-10-28 13:05:00,48.02,48.08,48.02,48.07,45500.0,35.8586,35.9034,35.8586,35.8959,45500.0
2014-10-28 13:10:00,48.07,48.1,48.07,48.09,18100.0,35.8959,35.9183,35.8959,35.9109,18100.0
2014-10-28 13:15:00,48.09,48.14,48.08,48.12,109600.0,35.9109,35.9482,35.9034,35.9333,109600.0
2014-10-28 13:20:00,48.12,48.23,48.12,48.18,58800.0,35.9333,36.0154,35.9333,35.9781,58800.0
2014-10-28 13:25:00,48.18,48.26,48.17,48.23,55700.0,35.9781,36.0378,35.9706,36.0154,55700.0
2014-10-28 13:30:00,48.24,48.27,48.21,48.27,61300.0,36.0229,36.0453,36.0005,36.0453,61300.0
2014-10-28 13:35:00,48.27,48.34,48.25,48.34,71900.0,36.0453,36.0976,36.0303,36.0976,71900.0
2014-10-28 13:40:00,48.34,48.42,48.34,48.38,105200.0,36.0976,36.1573,36.0976,36.1274,105200.0
2014-10-28 13:45:00,48.38,48.39,48.33,48.38,29300.0,36.1274,36.1349,36.0901,36.1274,29300.0
2014-10-28 13:50:00,48.38,48.44,48.37,48.42,36200.0,36.1274,36.1722,36.12,36.1573,36200.0
2014-10-28 13:55:00,48.42,48.42,48.37,48.37,58100.0,36.1573,36.1573,36.12,36.12,58100.0
2014-10-28 14:00:00,48.36,48.42,48.33,48.4,29600.0,36.1125,36.1573,36.0901,36.1424,29600.0
2014-10-28 14:05:00,48.39,48.39,48.32,48.33,34900.0,36.1349,36.1349,36.0826,36.0901,34900.0
2014-10-28 14:10:00,48.33,48.34,48.26,48.26,66700.0,36.0901,36.0976,36.0378,36.0378,66700.0
2014-10-28 14:15:00,48.27,48.33,48.22,48.25,43200.0,36.0453,36.0901,36.0079,36.0303,43200.0
2014-10-28 14:20:00,48.26,48.32,48.26,48.32,76800.0,36.0378,36.0826,36.0378,36.0826,76800.0
2014-10-28 14:25:00,48.31,48.36,48.27,48.35,161200.0,36.0752,36.1125,36.0453,36.105,161200.0
2014-10-28 14:30:00,48.35,48.38,48.32,48.34,27100.0,36.105,36.1274,36.0826,36.0976,27100.0
2014-10-28 14:35:00,48.35,48.37,48.32,48.37,53400.0,36.105,36.12,36.0826,36.12,53400.0
2014-10-28 14:40:00,48.37,48.38,48.31,48.35,32500.0,36.12,36.1274,36.0752,36.105,32500.0
2014-10-28 14:45:00,48.35,48.36,48.28,48.32,40800.0,36.105,36.1125,36.0528,36.0826,40800.0
2014-10-28 14:50:00,48.32,48.35,48.3,48.35,30800.0,36.0826,36.105,36.0677,36.105,30800.0
2014-10-28 14:55:00,48.35,48.38,48.32,48.38,103600.0,36.105,36.1274,36.0826,36.1274,103600.0
2014-10-28 15:00:00,48.38,48.43,48.37,48.38,79800.0,36.1274,36.1648,36.12,36.1274,79800.0
2014-10-28 15:05:00,48.38,48.41,48.35,48.37,56000.0,36.1274,36.1498,36.105,36.12,56000.0
2014-10-28 15:10:00,48.38,48.41,48.34,48.39,51400.0,36.1274,36.1498,36.0976,36.1349,51400.0
2014-10-28 15:15:00,48.39,48.43,48.38,48.4,84500.0,36.1349,36.1648,36.1274,36.1424,84500.0
2014-10-28 15:20:00,48.4,48.41,48.35,48.4,70700.0,36.1424,36.1498,36.105,36.1424,70700.0
2014-10-28 15:25:00,48.4,48.44,48.37,48.39,67200.0,36.1424,36.1722,36.12,36.1349,67200.0
2014-10-28 15:30:00,48.39,48.46,48.37,48.39,80100.0,36.1349,36.1872,36.12,36.1349,80100.0
2014-10-28 15:35:00,48.39,48.44,48.38,48.41,175200.0,36.1349,36.1722,36.1274,36.1498,175200.0
2014-10-28 15:40:00,48.41,48.43,48.35,48.35,120300.0,36.1498,36.1648,36.105,36.105,120300.0
2014-10-28 15:45:00,48.36,48.36,48.3,48.3,107200.0,36.1125,36.1125,36.0677,36.0677,107200.0
2014-10-28 15:50:00,48.3,48.39,48.3,48.39,165200.0,36.0677,36.1349,36.0677,36.1349,165200.0
2014-10-28 15:55:00,48.39,48.5,48.38,48.5,465800.0,36.1349,36.217,36.1274,36.217,465800.0
2014-10-29 09:30:00,48.13,48.25,48.0,48.2,164100.0,36.1936,36.2838,36.0958,36.2462,164100.0
2014-10-29 09:35:00,48.19,48.28,48.0,48.28,117700.0,36.2387,36.3064,36.0958,36.3064,117700.0
2014-10-29 09:40:00,48.28,48.36,48.27,48.36,75500.0,36.3064,36.3665,36.2989,36.3665,75500.0
2014-10-29 09:45:00,48.37,48.42,48.33,48.42,62000.0,36.3741,36.4117,36.344,36.4117,62000.0
2014-10-29 09:50:00,48.42,48.44,48.32,48.44,98600.0,36.4117,36.4267,36.3365,36.4267,98600.0
2014-10-29 09:55:00,48.44,48.56,48.44,48.5,154800.0,36.4267,36.5169,36.4267,36.4718,154800.0
2014-10-29 10:00:00,48.51,48.53,48.44,48.48,178300.0,36.4793,36.4944,36.4267,36.4568,178300.0
2014-10-29 10:05:00,48.48,48.48,48.36,48.36,75500.0,36.4568,36.4568,36.3665,36.3665,75500.0
2014-10-29 10:10:00,48.35,48.36,48.29,48.33,151200.0,36.359,36.3665,36.3139,36.344,151200.0
2014-10-29 10:15:00,48.33,48.47,48.31,48.42,89600.0,36.344,36.4493,36.3289,36.4117,89600.0
2014-10-29 10:20:00,48.42,48.47,48.4,48.47,124600.0,36.4117,36.4493,36.3966,36.4493,124600.0
2014-10-29 10:25:00,48.47,48.47,48.26,48.4,258000.0,36.4493,36.4493,36.2913,36.3966,258000.0
2014-10-29 10:30:00,48.4,48.51,48.38,48.51,136700.0,36.3966,36.4793,36.3816,36.4793,136700.0
2014-10-29 10:35:00,48.52,48.53,48.46,48.53,69000.0,36.4869,36.4944,36.4417,36.4944,69000.0
2014-10-29 10:40:00,48.53,48.55,48.35,48.44,62300.0,36.4944,36.5094,36.359,36.4267,62300.0
2014-10-29 10:45:00,48.45,48.45,48.27,48.27,60200.0,36.4342,36.4342,36.2989,36.2989,60200.0
2014-10-29 10:50:00,48.27,48.36,48.23,48.25,60800.0,36.2989,36.3665,36.2688,36.2838,60800.0
2014-10-29 10:55:00,48.25,48.34,48.23,48.28,79500.0,36.2838,36.3515,36.2688,36.3064,79500.0
2014-10-29 11:00:00,48.28,48.4,48.28,48.39,93000.0,36.3064,36.3966,36.3064,36.3891,93000.0
2014-10-29 11:05:00,48.39,48.45,48.33,48.39,51600.0,36.3891,36.4342,36.344,36.3891,51600.0
2014-10-29 11:10:00,48.39,48.44,48.38,48.43,39100.0,36.3891,36.4267,36.3816,36.4192,39100.0
2014-10-29 11:15:00,48.43,48.47,48.38,48.45,54700.0,36.4192,36.4493,36.3816,36.4342,54700.0
2014-10-29 11:20:00,48.45,48.46,48.39,48.39,40300.0,36.4342,36.4417,36.3891,36.3891,40300.0
2014-10-29 11:25:00,48.39,48.49,48.39,48.44,43500.0,36.3891,36.4643,36.3891,36.4267,43500.0
2014-10-29 11:30:00,48.44,48.46,48.22,48.38,182000.0,36.4267,36.4417,36.2613,36.3816,182000.0
2014-10-29 11:35:00,48.38,48.43,48.38,48.38,85800.0,36.3816,36.4192,36.3816,36.3816,85800.0
2014-10-29 11:40:00,48.38,48.41,48.38,48.39,26700.0,36.3816,36.4041,36.3816,36.3891,26700.0
2014-10-29 11:45:00,48.39,48.42,48.38,48.38,33200.0,36.3891,36.4117,36.3816,36.3816,33200.0
2014-10-29 11:50:00,48.38,48.44,48.36,48.4,22100.0,36.3816,36.4267,36.3665,36.3966,22100.0
2014-10-29 11:55:00,48.39,48.41,48.36,48.39,28400.0,36.3891,36.4041,36.3665,36.3891,28400.0
2014-10-29 12:00:00,48.4,48.4,48.33,48.33,33500.0,36.3966,36.3966,36.344,36.344,33500.0
2014-10-29 12:05:00,48.34,48.39,48.31,48.37,50200.0,36.3515,36.3891,36.3289,36.3741,50200.0
2014-10-29 12:10:00,48.36,48.42,48.33,48.42,47700.0,36.3665,36.4117,36.344,36.4117,47700.0
2014-10-29 12:15:00,48.41,48.5,48.39,48.4,93700.0,36.4041,36.4718,36.3891,36.3966,93700.0
2014-10-29 12:20:00,48.41,48.43,48.38,48.38,102400.0,36.4041,36.4192,36.3816,36.3816,102400.0
2014-10-29 12:25:00,48.39,48.41,48.34,48.35,26200.0,36.3891,36.4041,36.3515,36.359,26200.0
2014-10-29 12:30:00,48.35,48.39,48.32,48.38,96000.0,36.359,36.3891,36.3365,36.3816,96000.0
2014-10-29 12:35:00,48.38,48.38,48.32,48.32,54400.0,36.3816,36.3816,36.3365,36.3365,54400.0
2014-10-29 12:40:00,48.32,48.36,48.31,48.33,24900.0,36.3365,36.3665,36.3289,36.344,24900.0
2014-10-29 12:45:00,48.33,48.36,48.29,48.31,19000.0,36.344,36.3665,36.3139,36.3289,19000.0
2014-10-29 12:50:00,48.3,48.34,48.3,48.32,38500.0,36.3214,36.3515,36.3214,36.3365,38500.0
2014-10-29 12:55:00,48.31,48.35,48.29,48.31,64000.0,36.3289,36.359,36.3139,36.3289,64000.0
2014-10-29 13:00:00,48.3,48.34,48.28,48.28,27800.0,36.3214,36.3515,36.3064,36.3064,27800.0
2014-10-29 13:05:00,48.28,48.32,48.26,48.27,42400.0,36.3064,36.3365,36.2913,36.2989,42400.0
2014-10-29 13:10:00,48.26,48.32,48.24,48.28,60700.0,36.2913,36.3365,36.2763,36.3064,60700.0
2014-10-29 13:15:00,48.28,48.28,48.23,48.26,49500.0,36.3064,36.3064,36.2688,36.2913,49500.0
2014-10-29 13:20:00,48.25,48.26,48.24,48.24,48700.0,36.2838,36.2913,36.2763,36.2763,48700.0
2014-10-29 13:25:00,48.24,48.26,48.23,48.26,32300.0,36.2763,36.2913,36.2688,36.2913,32300.0
2014-10-29 13:30:00,48.26,48.26,48.22,48.22,73500.0,36.2913,36.2913,36.2613,36.2613,73500.0
2014-10-29 13:35:00,48.22,48.26,48.21,48.22,31500.0,36.2613,36.2913,36.2537,36.2613,31500.0
2014-10-29 13:40:00,48.22,48.25,48.21,48.21,62100.0,36.2613,36.2838,36.2537,36.2537,62100.0
2014-10-29 13:45:00,48.22,48.24,48.18,48.24,56500.0,36.2613,36.2763,36.2312,36.2763,56500.0
2014-10-29 13:50:00,48.25,48.27,48.24,48.25,45300.0,36.2838,36.2989,36.2763,36.2838,45300.0
2014-10-29 13:55:00,48.24,48.26,48.24,48.26,46000.0,36.2763,36.2913,36.2763,36.2913,46000.0
2014-10-29 14:00:00,48.26,48.27,48.11,48.14,85700.0,36.2913,36.2989,36.1785,36.2011,85700.0
2014-10-29 14:05:00,48.14,48.19,48.03,48.16,138100.0,36.2011,36.2387,36.1184,36.2161,138100.0
2014-10-29 14:10:00,48.16,48.25,48.07,48.07,105800.0,36.2161,36.2838,36.1485,36.1485,105800.0
2014-10-29 14:15:00,48.07,48.14,47.99,48.07,218700.0,36.1485,36.2011,36.0883,36.1485,218700.0
2014-10-29 14:20:00,48.07,48.11,48.03,48.09,123700.0,36.1485,36.1785,36.1184,36.1635,123700.0
2014-10-29 14:25:00,48.09,48.29,48.09,48.29,170600.0,36.1635,36.3139,36.1635,36.3139,170600.0
2014-10-29 14:30:00,48.29,48.35,48.18,48.26,145600.0,36.3139,36.359,36.2312,36.2913,145600.0
2014-10-29 14:35:00,48.26,48.31,48.21,48.21,102500.0,36.2913,36.3289,36.2537,36.2537,102500.0
2014-10-29 14:40:00,48.2,48.3,48.18,48.19,60900.0,36.2462,36.3214,36.2312,36.2387,60900.0
2014-10-29 14:45:00,48.2,48.23,48.09,48.14,56800.0,36.2462,36.2688,36.1635,36.2011,56800.0
2014-10-29 14:50:00,48.14,48.15,48.06,48.14,50300.0,36.2011,36.2086,36.1409,36.2011,50300.0
2014-10-29 14:55:00,48.15,48.27,48.11,48.23,72600.0,36.2086,36.2989,36.1785,36.2688,72600.0
2014-10-29 15:00:00,48.23,48.3,48.18,48.19,55300.0,36.2688,36.3214,36.2312,36.2387,55300.0
2014-10-29 15:05:00,48.18,48.23,48.1,48.15,84900.0,36.2312,36.2688,36.171,36.2086,84900.0
2014-10-29 15:10:00,48.16,48.22,48.11,48.19,73800.0,36.2161,36.2613,36.1785,36.2387,73800.0
2014-10-29 15:15:00,48.19,48.24,48.12,48.24,164800.0,36.2387,36.2763,36.1861,36.2763,164800.0
2014-10-29 15:20:00,48.23,48.24,48.14,48.18,107700.0,36.2688,36.2763,36.2011,36.2312,107700.0
2014-10-29 15:25:00,48.18,48.23,48.16,48.18,156100.0,36.2312,36.2688,36.2161,36.2312,156100.0
2014-10-29 15:30:00,48.2,48.36,48.2,48.29,120500.0,36.2462,36.3665,36.2462,36.3139,120500.0
2014-10-29 15:35:00,48.29,48.32,48.23,48.3,135500.0,36.3139,36.3365,36.2688,36.3214,135500.0
2014-10-29 15:40:00,48.31,48.39,48.29,48.32,120400.0,36.3289,36.3891,36.3139,36.3365,120400.0
2014-10-29 15:45:00,48.31,48.35,48.28,48.33,137500.0,36.3289,36.359,36.3064,36.344,137500.0
2014-10-29 15:50:00,48.34,48.35,48.27,48.29,125400.0,36.3515,36.359,36.2989,36.3139,125400.0
2014-10-29 15:55:00,48.29,48.36,48.28,48.34,239400.0,36.3139,36.3665,36.3064,36.3515,239400.0
2014-10-30 09:30:00,48.26,48.5,48.05,48.21,179600.0,36.2913,36.4718,36.1334,36.2537,179600.0
2014-10-30 09:35:00,48.22,48.29,48.07,48.08,276100.0,36.2613,36.3139,36.1485,36.156,276100.0
2014-10-30 09:40:00,48.09,48.15,48.0,48.14,234800.0,36.1635,36.2086,36.0958,36.2011,234800.0
2014-10-30 09:45:00,48.15,48.16,47.79,47.86,284000.0,36.2086,36.2161,35.9379,35.9905,284000.0
2014-10-30 09:50:00,47.86,48.01,47.69,47.72,223400.0,35.9905,36.1033,35.8627,35.8853,223400.0
2014-10-30 09:55:00,47.7,47.71,47.51,47.52,235600.0,35.8702,35.8777,35.7273,35.7349,235600.0
2014-10-30 10:00:00,47.52,47.54,47.4,47.53,140200.0,35.7349,35.7499,35.6446,35.7424,140200.0
2014-10-30 10:05:00,47.53,47.54,47.3,47.32,294100.0,35.7424,35.7499,35.5694,35.5845,294100.0
2014-10-30 10:10:00,47.31,47.39,47.17,47.38,400800.0,35.5769,35.6371,35.4717,35.6296,400800.0
2014-10-30 10:15:00,47.38,47.73,47.3,47.66,165700.0,35.6296,35.8928,35.5694,35.8401,165700.0
2014-10-30 10:20:00,47.66,47.72,47.55,47.69,83100.0,35.8401,35.8853,35.7574,35.8627,83100.0
2014-10-30 10:25:00,47.68,47.72,47.66,47.69,142700.0,35.8552,35.8853,35.8401,35.8627,142700.0
2014-10-30 10:30:00,47.69,47.74,47.46,47.52,101400.0,35.8627,35.9003,35.6897,35.7349,101400.0
2014-10-30 10:35:00,47.52,47.59,47.43,47.47,80600.0,35.7349,35.7875,35.6672,35.6973,80600.0
2014-10-30 10:40:00,47.48,47.48,47.3,47.33,144600.0,35.7048,35.7048,35.5694,35.592,144600.0
2014-10-30 10:45:00,47.33,47.33,47.17,47.19,83300.0,35.592,35.592,35.4717,35.4867,83300.0
2014-10-30 10:50:00,47.19,47.23,47.07,47.09,140100.0,35.4867,35.5168,35.3965,35.4115,140100.0
2014-10-30 10:55:00,47.1,47.23,47.05,47.18,190700.0,35.419,35.5168,35.3814,35.4792,190700.0
2014-10-30 11:00:00,47.17,47.27,47.13,47.14,143400.0,35.4717,35.5469,35.4416,35.4491,143400.0
2014-10-30 11:05:00,47.14,47.16,47.01,47.04,163400.0,35.4491,35.4641,35.3513,35.3739,163400.0
2014-10-30 11:10:00,47.04,47.08,46.88,47.02,253800.0,35.3739,35.404,35.2536,35.3589,253800.0
2014-10-30 11:15:00,47.02,47.14,47.02,47.1,125400.0,35.3589,35.4491,35.3589,35.419,125400.0
2014-10-30 11:20:00,47.11,47.11,46.98,46.99,144700.0,35.4265,35.4265,35.3288,35.3363,144700.0
2014-10-30 11:25:00,46.99,47.09,46.97,47.01,144900.0,35.3363,35.4115,35.3213,35.3513,144900.0
2014-10-30 11:30:00,47.02,47.03,46.94,47.01,127500.0,35.3589,35.3664,35.2987,35.3513,127500.0
2014-10-30 11:35:00,47.0,47.04,46.94,47.0,92000.0,35.3438,35.3739,35.2987,35.3438,92000.0
2014-10-30 11:40:00,47.01,47.11,47.01,47.08,97100.0,35.3513,35.4265,35.3513,35.404,97100.0
2014-10-30 11:45:00,47.08,47.19,47.05,47.11,69000.0,35.404,35.4867,35.3814,35.4265,69000.0
2014-10-30 11:50:00,47.11,47.16,47.09,47.1,51100.0,35.4265,35.4641,35.4115,35.419,51100.0
2014-10-30 11:55:00,47.11,47.2,47.11,47.18,118400.0,35.4265,35.4942,35.4265,35.4792,118400.0
2014-10-30 12:00:00,47.19,47.23,47.17,47.17,35600.0,35.4867,35.5168,35.4717,35.4717,35600.0
2014-10-30 12:05:00,47.17,47.2,47.15,47.16,45400.0,35.4717,35.4942,35.4566,35.4641,45400.0
2014-10-30 12:10:00,47.17,47.17,47.11,47.12,59900.0,35.4717,35.4717,35.4265,35.4341,59900.0
2014-10-30 12:15:00,47.13,47.13,47.09,47.1,65500.0,35.4416,35.4416,35.4115,35.419,65500.0
2014-10-30 12:20:00,47.11,47.2,47.11,47.2,30500.0,35.4265,35.4942,35.4265,35.4942,30500.0
2014-10-30 12:25:00,47.2,47.26,47.19,47.19,38900.0,35.4942,35.5393,35.4867,35.4867,38900.0
2014-10-30 12:30:00,47.2,47.23,47.17,47.22,78700.0,35.4942,35.5168,35.4717,35.5093,78700.0
2014-10-30 12:35:00,47.22,47.23,47.08,47.09,89900.0,35.5093,35.5168,35.404,35.4115,89900.0
2014-10-30 12:40:00,47.09,47.15,47.09,47.12,53600.0,35.4115,35.4566,35.4115,35.4341,53600.0
2014-10-30 12:45:00,47.12,47.14,47.11,47.12,50800.0,35.4341,35.4491,35.4265,35.4341,50800.0
2014-10-30 12:50:00,47.13,47.2,47.13,47.19,48300.0,35.4416,35.4942,35.4416,35.4867,48300.0
2014-10-30 12:55:00,47.18,47.19,47.11,47.11,53300.0,35.4792,35.4867,35.4265,35.4265,53300.0
2014-10-30 13:00:00,47.11,47.17,47.08,47.14,120300.0,35.4265,35.4717,35.404,35.4491,120300.0
2014-10-30 13:05:00,47.14,47.22,47.14,47.2,28800.0,35.4491,35.5093,35.4491,35.4942,28800.0
2014-10-30 13:10:00,47.2,47.27,47.2,47.24,33800.0,35.4942,35.5469,35.4942,35.5243,33800.0
2014-10-30 13:15:00,47.25,47.45,47.23,47.42,101600.0,35.5318,35.6822,35.5168,35.6597,101600.0
2014-10-30 13:20:00,47.42,47.48,47.41,47.43,114000.0,35.6597,35.7048,35.6521,35.6672,114000.0
2014-10-30 13:25:00,47.43,47.44,47.36,47.36,72500.0,35.6672,35.6747,35.6145,35.6145,72500.0
2014-10-30 13:30:00,47.37,47.41,47.35,47.37,101400.0,35.6221,35.6521,35.607,35.6221,101400.0
2014-10-30 13:35:00,47.37,47.51,47.37,47.51,124800.0,35.6221,35.7273,35.6221,35.7273,124800.0
2014-10-30 13:40:00,47.51,47.51,47.45,47.51,213400.0,35.7273,35.7273,35.6822,35.7273,213400.0
2014-10-30 13:45:00,47.51,47.57,47.51,47.55,52200.0,35.7273,35.7725,35.7273,35.7574,52200.0
2014-10-30 13:50:00,47.55,47.63,47.55,47.59,91100.0,35.7574,35.8176,35.7574,35.7875,91100.0
2014-10-30 13:55:00,47.59,47.65,47.58,47.58,176900.0,35.7875,35.8326,35.78,35.78,176900.0
2014-10-30 14:00:00,47.57,47.59,47.53,47.58,86800.0,35.7725,35.7875,35.7424,35.78,86800.0
2014-10-30 14:05:00,47.58,47.64,47.56,47.62,89500.0,35.78,35.8251,35.7649,35.8101,89500.0
2014-10-30 14:10:00,47.62,47.62,47.54,47.57,69600.0,35.8101,35.8101,35.7499,35.7725,69600.0
2014-10-30 14:15:00,47.57,47.59,47.52,47.52,51600.0,35.7725,35.7875,35.7349,35.7349,51600.0
2014-10-30 14:20:00,47.53,47.53,47.41,47.41,67700.0,35.7424,35.7424,35.6521,35.6521,67700.0
2014-10-30 14:25:00,47.41,47.5,47.41,47.45,45100.0,35.6521,35.7198,35.6521,35.6822,45100.0
2014-10-30 14:30:00,47.46,47.5,47.46,47.5,42200.0,35.6897,35.7198,35.6897,35.7198,42200.0
2014-10-30 14:35:00,47.49,47.5,47.46,47.49,55100.0,35.7123,35.7198,35.6897,35.7123,55100.0
2014-10-30 14:40:00,47.48,47.5,47.46,47.48,40200.0,35.7048,35.7198,35.6897,35.7048,40200.0
2014-10-30 14:45:00,47.48,47.5,47.28,47.32,114100.0,35.7048,35.7198,35.5544,35.5845,114100.0
2014-10-30 14:50:00,47.32,47.33,47.11,47.14,251600.0,35.5845,35.592,35.4265,35.4491,251600.0
2014-10-30 14:55:00,47.13,47.14,46.91,46.97,213600.0,35.4416,35.4491,35.2761,35.3213,213600.0
2014-10-30 15:00:00,46.97,47.14,46.96,47.08,152000.0,35.3213,35.4491,35.3137,35.404,152000.0
2014-10-30 15:05:00,47.08,47.16,47.02,47.11,107200.0,35.404,35.4641,35.3589,35.4265,107200.0
2014-10-30 15:10:00,47.1,47.18,47.1,47.11,67800.0,35.419,35.4792,35.419,35.4265,67800.0
2014-10-30 15:15:00,47.11,47.13,47.06,47.11,153700.0,35.4265,35.4416,35.3889,35.4265,153700.0
2014-10-30 15:20:00,47.1,47.18,47.09,47.14,190800.0,35.419,35.4792,35.4115,35.4491,190800.0
2014-10-30 15:25:00,47.14,47.18,47.11,47.13,138100.0,35.4491,35.4792,35.4265,35.4416,138100.0
2014-10-30 15:30:00,47.14,47.25,47.13,47.23,146200.0,35.4491,35.5318,35.4416,35.5168,146200.0
2014-10-30 15:35:00,47.24,47.3,47.23,47.3,129900.0,35.5243,35.5694,35.5168,35.5694,129900.0
2014-10-30 15:40:00,47.3,47.33,47.25,47.3,111200.0,35.5694,35.592,35.5318,35.5694,111200.0
2014-10-30 15:45:00,47.3,47.42,47.3,47.41,209500.0,35.5694,35.6597,35.5694,35.6521,209500.0
2014-10-30 15:50:00,47.41,47.52,47.41,47.5,270000.0,35.6521,35.7349,35.6521,35.7198,270000.0
2014-10-30 15:55:00,47.5,47.57,47.5,47.53,445400.0,35.7198,35.7725,35.7198,35.7424,445400.0
2014-10-31 09:30:00,49.17,49.74,48.75,49.65,1700400.0,36.9757,37.4043,36.6598,37.3366,1700400.0
2014-10-31 09:35:00,49.65,49.7,49.43,49.43,861200.0,37.3366,37.3742,37.1712,37.1712,861200.0
2014-10-31 09:40:00,49.44,49.45,49.19,49.22,634400.0,37.1787,37.1862,36.9907,37.0133,634400.0
2014-10-31 09:45:00,49.19,49.5,49.18,49.49,469000.0,36.9907,37.2238,36.9832,37.2163,469000.0
2014-10-31 09:50:00,49.5,49.86,49.47,49.78,647000.0,37.2238,37.4945,37.2013,37.4344,647000.0
2014-10-31 09:55:00,49.78,49.86,49.77,49.85,578600.0,37.4344,37.4945,37.4269,37.487,578600.0
2014-10-31 10:00:00,49.86,50.2,49.86,50.18,1423400.0,37.4945,37.7502,37.4945,37.7352,1423400.0
2014-10-31 10:05:00,50.19,50.21,49.93,49.95,831400.0,37.7427,37.7577,37.5472,37.5622,831400.0
2014-10-31 10:10:00,49.94,50.0,49.8,49.98,661800.0,37.5547,37.5998,37.4494,37.5848,661800.0
2014-10-31 10:15:00,49.98,50.08,49.85,49.88,737600.0,37.5848,37.66,37.487,37.5096,737600.0
2014-10-31 10:20:00,49.88,49.96,49.81,49.87,218400.0,37.5096,37.5697,37.4569,37.5021,218400.0
2014-10-31 10:25:00,49.85,49.86,49.75,49.81,398800.0,37.487,37.4945,37.4118,37.4569,398800.0
2014-10-31 10:30:00,49.81,49.84,49.75,49.8,243400.0,37.4569,37.4795,37.4118,37.4494,243400.0
2014-10-31 10:35:00,49.79,49.98,49.77,49.98,381200.0,37.4419,37.5848,37.4269,37.5848,381200.0
2014-10-31 10:40:00,49.98,49.99,49.81,49.87,370000.0,37.5848,37.5923,37.4569,37.5021,370000.0
2014-10-31 10:45:00,49.87,49.88,49.75,49.79,526400.0,37.5021,37.5096,37.4118,37.4419,526400.0
2014-10-31 10:50:00,49.79,49.8,49.66,49.74,287200.0,37.4419,37.4494,37.3441,37.4043,287200.0
2014-10-31 10:55:00,49.75,49.76,49.52,49.54,262400.0,37.4118,37.4193,37.2389,37.2539,262400.0
2014-10-31 11:00:00,49.53,49.66,49.52,49.56,358600.0,37.2464,37.3441,37.2389,37.2689,358600.0
2014-10-31 11:05:00,49.56,49.79,49.56,49.72,230400.0,37.2689,37.4419,37.2689,37.3893,230400.0
2014-10-31 11:10:00,49.72,49.78,49.71,49.73,202200.0,37.3893,37.4344,37.3817,37.3968,202200.0
2014-10-31 11:15:00,49.73,49.8,49.7,49.76,565400.0,37.3968,37.4494,37.3742,37.4193,565400.0
2014-10-31 11:20:00,49.77,49.79,49.75,49.76,164400.0,37.4269,37.4419,37.4118,37.4193,164400.0
2014-10-31 11:25:00,49.76,49.84,49.75,49.84,289000.0,37.4193,37.4795,37.4118,37.4795,289000.0
2014-10-31 11:30:00,49.84,49.87,49.81,49.84,345000.0,37.4795,37.5021,37.4569,37.4795,345000.0
2014-10-31 11:35:00,49.83,49.86,49.75,49.77,287600.0,37.472,37.4945,37.4118,37.4269,287600.0
2014-10-31 11:40:00,49.76,49.8,49.75,49.79,219600.0,37.4193,37.4494,37.4118,37.4419,219600.0
2014-10-31 11:45:00,49.79,49.81,49.75,49.78,118800.0,37.4419,37.4569,37.4118,37.4344,118800.0
2014-10-31 11:50:00,49.79,49.84,49.74,49.75,346800.0,37.4419,37.4795,37.4043,37.4118,346800.0
2014-10-31 11:55:00,49.76,49.77,49.7,49.74,309800.0,37.4193,37.4269,37.3742,37.4043,309800.0
2014-10-31 12:00:00,49.73,49.73,49.55,49.58,138400.0,37.3968,37.3968,37.2614,37.284,138400.0
2014-10-31 12:05:00,49.58,49.7,49.57,49.65,161000.0,37.284,37.3742,37.2765,37.3366,161000.0
2014-10-31 12:10:00,49.65,49.67,49.57,49.66,116300.0,37.3366,37.3517,37.2765,37.3441,116300.0
2014-10-31 12:15:00,49.66,49.66,49.49,49.49,291300.0,37.3441,37.3441,37.2163,37.2163,291300.0
2014-10-31 12:20:00,49.49,49.52,49.42,49.43,118400.0,37.2163,37.2389,37.1637,37.1712,118400.0
2014-10-31 12:25:00,49.44,49.54,49.43,49.54,107200.0,37.1787,37.2539,37.1712,37.2539,107200.0
2014-10-31 12:30:00,49.53,49.58,49.51,49.53,86200.0,37.2464,37.284,37.2313,37.2464,86200.0
2014-10-31 12:35:00,49.54,49.56,49.47,49.47,115200.0,37.2539,37.2689,37.2013,37.2013,115200.0
2014-10-31 12:40:00,49.48,49.5,49.45,49.47,126400.0,37.2088,37.2238,37.1862,37.2013,126400.0
2014-10-31 12:45:00,49.48,49.49,49.45,49.49,106200.0,37.2088,37.2163,37.1862,37.2163,106200.0
2014-10-31 12:50:00,49.49,49.53,49.43,49.44,190400.0,37.2163,37.2464,37.1712,37.1787,190400.0
2014-10-31 12:55:00,49.44,49.46,49.38,49.4,122400.0,37.1787,37.1937,37.1336,37.1486,122400.0
2014-10-31 13:00:00,49.4,49.43,49.34,49.36,180000.0,37.1486,37.1712,37.1035,37.1185,180000.0
2014-10-31 13:05:00,49.37,49.39,49.34,49.39,127600.0,37.1261,37.1411,37.1035,37.1411,127600.0
2014-10-31 13:10:00,49.38,49.39,49.32,49.37,118200.0,37.1336,37.1411,37.0885,37.1261,118200.0
2014-10-31 13:15:00,49.37,49.41,49.36,49.41,75000.0,37.1261,37.1561,37.1185,37.1561,75000.0
2014-10-31 13:20:00,49.41,49.5,49.41,49.48,122000.0,37.1561,37.2238,37.1561,37.2088,122000.0
2014-10-31 13:25:00,49.48,49.51,49.44,49.5,166000.0,37.2088,37.2313,37.1787,37.2238,166000.0
2014-10-31 13:30:00,49.5,49.53,49.49,49.5,199200.0,37.2238,37.2464,37.2163,37.2238,199200.0
2014-10-31 13:35:00,49.51,49.58,49.5,49.57,110600.0,37.2313,37.284,37.2238,37.2765,110600.0
2014-10-31 13:40:00,49.57,49.58,49.54,49.54,91600.0,37.2765,37.284,37.2539,37.2539,91600.0
2014-10-31 13:45:00,49.54,49.58,49.52,49.54,107000.0,37.2539,37.284,37.2389,37.2539,107000.0
2014-10-31 13:50:00,49.54,49.59,49.53,49.55,115400.0,37.2539,37.2915,37.2464,37.2614,115400.0
2014-10-31 13:55:00,49.56,49.56,49.47,49.48,85800.0,37.2689,37.2689,37.2013,37.2088,85800.0
2014-10-31 14:00:00,49.48,49.56,49.46,49.49,112800.0,37.2088,37.2689,37.1937,37.2163,112800.0
2014-10-31 14:05:00,49.49,49.54,49.47,49.48,74400.0,37.2163,37.2539,37.2013,37.2088,74400.0
2014-10-31 14:10:00,49.48,49.57,49.48,49.56,269800.0,37.2088,37.2765,37.2088,37.2689,269800.0
2014-10-31 14:15:00,49.56,49.6,49.55,49.57,256600.0,37.2689,37.299,37.2614,37.2765,256600.0
2014-10-31 14:20:00,49.58,49.59,49.53,49.54,121600.0,37.284,37.2915,37.2464,37.2539,121600.0
2014-10-31 14:25:00,49.53,49.53,49.39,49.39,186600.0,37.2464,37.2464,37.1411,37.1411,186600.0
2014-10-31 14:30:00,49.39,49.44,49.38,49.39,76800.0,37.1411,37.1787,37.1336,37.1411,76800.0
2014-10-31 14:35:00,49.38,49.43,49.35,49.4,103600.0,37.1336,37.1712,37.111,37.1486,103600.0
2014-10-31 14:40:00,49.4,49.41,49.38,49.38,76000.0,37.1486,37.1561,37.1336,37.1336,76000.0
2014-10-31 14:45:00,49.38,49.38,49.3,49.31,146400.0,37.1336,37.1336,37.0734,37.0809,146400.0
2014-10-31 14:50:00,49.32,49.34,49.27,49.3,247800.0,37.0885,37.1035,37.0509,37.0734,247800.0
2014-10-31 14:55:00,49.3,49.35,49.3,49.35,67400.0,37.0734,37.111,37.0734,37.111,67400.0
2014-10-31 15:00:00,49.35,49.36,49.28,49.3,105000.0,37.111,37.1185,37.0584,37.0734,105000.0
2014-10-31 15:05:00,49.29,49.38,49.28,49.37,98800.0,37.0659,37.1336,37.0584,37.1261,98800.0
2014-10-31 15:10:00,49.37,49.37,49.32,49.32,95400.0,37.1261,37.1261,37.0885,37.0885,95400.0
2014-10-31 15:15:00,49.32,49.33,49.24,49.24,196000.0,37.0885,37.096,37.0283,37.0283,196000.0
2014-10-31 15:20:00,49.25,49.25,49.19,49.24,284200.0,37.0358,37.0358,36.9907,37.0283,284200.0
2014-10-31 15:25:00,49.25,49.41,49.25,49.39,388000.0,37.0358,37.1561,37.0358,37.1411,388000.0
2014-10-31 15:30:00,49.39,49.45,49.34,49.45,292200.0,37.1411,37.1862,37.1035,37.1862,292200.0
2014-10-31 15:35:00,49.45,49.46,49.41,49.46,255000.0,37.1862,37.1937,37.1561,37.1937,255000.0
2014-10-31 15:40:00,49.46,49.55,49.44,49.55,208800.0,37.1937,37.2614,37.1787,37.2614,208800.0
2014-10-31 15:45:00,49.55,49.6,49.53,49.6,275800.0,37.2614,37.299,37.2464,37.299,275800.0
2014-10-31 15:50:00,49.6,49.69,49.59,49.67,704400.0,37.299,37.3667,37.2915,37.3517,704400.0
2014-10-31 15:55:00,49.67,49.71,49.65,49.66,1024000.0,37.3517,37.3817,37.3366,37.3441,1024000.0
2014-11-03 09:30:00,49.65,49.9,49.55,49.89,118900.0,37.3366,37.5246,37.2614,37.5171,118900.0
2014-11-03 09:35:00,49.89,49.95,49.78,49.8,115800.0,37.5171,37.5622,37.4344,37.4494,115800.0
2014-11-03 09:40:00,49.8,49.82,49.57,49.75,125800.0,37.4494,37.4645,37.2765,37.4118,125800.0
2014-11-03 09:45:00,49.79,49.87,49.77,49.82,46600.0,37.4419,37.5021,37.4269,37.4645,46600.0
2014-11-03 09:50:00,49.83,49.99,49.83,49.99,89200.0,37.472,37.5923,37.472,37.5923,89200.0
2014-11-03 09:55:00,49.99,50.11,49.99,49.99,156800.0,37.5923,37.6825,37.5923,37.5923,156800.0
2014-11-03 10:00:00,50.0,50.19,49.99,50.06,171000.0,37.5998,37.7427,37.5923,37.6449,171000.0
2014-11-03 10:05:00,50.05,50.1,49.98,50.01,99900.0,37.6374,37.675,37.5848,37.6073,99900.0
2014-11-03 10:10:00,50.0,50.09,50.0,50.04,72300.0,37.5998,37.6675,37.5998,37.6299,72300.0
2014-11-03 10:15:00,50.05,50.06,49.96,50.0,67600.0,37.6374,37.6449,37.5697,37.5998,67600.0
2014-11-03 10:20:00,50.01,50.01,49.95,49.98,64700.0,37.6073,37.6073,37.5622,37.5848,64700.0
2014-11-03 10:25:00,49.98,50.0,49.94,49.96,48200.0,37.5848,37.5998,37.5547,37.5697,48200.0
2014-11-03 10:30:00,49.97,50.04,49.96,49.99,103400.0,37.5773,37.6299,37.5697,37.5923,103400.0
2014-11-03 10:35:00,49.99,50.03,49.89,49.9,50300.0,37.5923,37.6224,37.5171,37.5246,50300.0
2014-11-03 10:40:00,49.9,49.99,49.9,49.98,81200.0,37.5246,37.5923,37.5246,37.5848,81200.0
2014-11-03 10:45:00,49.97,49.98,49.92,49.96,37700.0,37.5773,37.5848,37.5397,37.5697,37700.0
2014-11-03 10:50:00,49.95,50.01,49.92,50.0,67600.0,37.5622,37.6073,37.5397,37.5998,67600.0
2014-11-03 10:55:00,49.99,50.05,49.97,50.01,60500.0,37.5923,37.6374,37.5773,37.6073,60500.0
2014-11-03 11:00:00,50.0,50.06,49.99,50.01,88300.0,37.5998,37.6449,37.5923,37.6073,88300.0
2014-11-03 11:05:00,50.01,50.06,49.96,50.02,220600.0,37.6073,37.6449,37.5697,37.6149,220600.0
2014-11-03 11:10:00,50.01,50.04,49.99,50.03,74800.0,37.6073,37.6299,37.5923,37.6224,74800.0
2014-11-03 11:15:00,50.04,50.06,50.0,50.03,86500.0,37.6299,37.6449,37.5998,37.6224,86500.0
2014-11-03 11:20:00,50.03,50.05,50.01,50.02,45900.0,37.6224,37.6374,37.6073,37.6149,45900.0
2014-11-03 11:25:00,50.01,50.04,50.0,50.01,48000.0,37.6073,37.6299,37.5998,37.6073,48000.0
2014-11-03 11:30:00,50.01,50.04,50.0,50.01,61600.0,37.6073,37.6299,37.5998,37.6073,61600.0
2014-11-03 11:35:00,50.0,50.03,49.99,50.0,66400.0,37.5998,37.6224,37.5923,37.5998,66400.0
2014-11-03 11:40:00,50.01,50.04,49.99,50.04,49000.0,37.6073,37.6299,37.5923,37.6299,49000.0
2014-11-03 11:45:00,50.04,50.06,50.0,50.02,39100.0,37.6299,37.6449,37.5998,37.6149,39100.0
2014-11-03 11:50:00,50.02,50.04,50.0,50.04,28500.0,37.6149,37.6299,37.5998,37.6299,28500.0
2014-11-03 11:55:00,50.04,50.06,50.02,50.03,54600.0,37.6299,37.6449,37.6149,37.6224,54600.0
2014-11-03 12:00:00,50.03,50.05,49.99,50.04,30600.0,37.6224,37.6374,37.5923,37.6299,30600.0
2014-11-03 12:05:00,50.04,50.05,50.0,50.02,43600.0,37.6299,37.6374,37.5998,37.6149,43600.0
2014-11-03 12:10:00,50.01,50.03,50.0,50.02,46600.0,37.6073,37.6224,37.5998,37.6149,46600.0
2014-11-03 12:15:00,50.02,50.04,50.0,50.02,51700.0,37.6149,37.6299,37.5998,37.6149,51700.0
2014-11-03 12:20:00,50.02,50.03,50.0,50.02,40900.0,37.6149,37.6224,37.5998,37.6149,40900.0
2014-11-03 12:25:00,50.02,50.03,49.99,50.02,38500.0,37.6149,37.6224,37.5923,37.6149,38500.0
2014-11-03 12:30:00,50.02,50.04,49.99,50.01,50200.0,37.6149,37.6299,37.5923,37.6073,50200.0
2014-11-03 12:35:00,50.0,50.05,49.99,50.03,30700.0,37.5998,37.6374,37.5923,37.6224,30700.0
2014-11-03 12:40:00,50.03,50.07,50.03,50.05,23300.0,37.6224,37.6525,37.6224,37.6374,23300.0
2014-11-03 12:45:00,50.04,50.05,50.01,50.04,15800.0,37.6299,37.6374,37.6073,37.6299,15800.0
2014-11-03 12:50:00,50.04,50.06,50.0,50.01,22500.0,37.6299,37.6449,37.5998,37.6073,22500.0
2014-11-03 12:55:00,50.02,50.09,50.02,50.06,45100.0,37.6149,37.6675,37.6149,37.6449,45100.0
2014-11-03 13:00:00,50.06,50.07,50.05,50.07,34800.0,37.6449,37.6525,37.6374,37.6525,34800.0
2014-11-03 13:05:00,50.07,50.14,50.05,50.14,93200.0,37.6525,37.7051,37.6374,37.7051,93200.0
2014-11-03 13:10:00,50.14,50.15,50.12,50.13,19600.0,37.7051,37.7126,37.6901,37.6976,19600.0
2014-11-03 13:15:00,50.12,50.15,50.12,50.14,37400.0,37.6901,37.7126,37.6901,37.7051,37400.0
2014-11-03 13:20:00,50.14,50.17,50.12,50.16,27800.0,37.7051,37.7277,37.6901,37.7201,27800.0
2014-11-03 13:25:00,50.17,50.18,50.16,50.17,32400.0,37.7277,37.7352,37.7201,37.7277,32400.0
2014-11-03 13:30:00,50.18,50.18,50.13,50.16,56600.0,37.7352,37.7352,37.6976,37.7201,56600.0
2014-11-03 13:35:00,50.16,50.17,50.12,50.12,24400.0,37.7201,37.7277,37.6901,37.6901,24400.0
2014-11-03 13:40:00,50.13,50.16,50.12,50.13,48700.0,37.6976,37.7201,37.6901,37.6976,48700.0
2014-11-03 13:45:00,50.14,50.17,50.14,50.14,38300.0,37.7051,37.7277,37.7051,37.7051,38300.0
2014-11-03 13:50:00,50.13,50.2,50.13,50.2,57300.0,37.6976,37.7502,37.6976,37.7502,57300.0
2014-11-03 13:55:00,50.2,50.25,50.19,50.21,69900.0,37.7502,37.7878,37.7427,37.7577,69900.0
2014-11-03 14:00:00,50.21,50.27,50.2,50.26,72700.0,37.7577,37.8029,37.7502,37.7953,72700.0
2014-11-03 14:05:00,50.25,50.29,50.23,50.28,111100.0,37.7878,37.8179,37.7728,37.8104,111100.0
2014-11-03 14:10:00,50.29,50.3,50.25,50.26,62300.0,37.8179,37.8254,37.7878,37.7953,62300.0
2014-11-03 14:15:00,50.26,50.27,50.19,50.23,59400.0,37.7953,37.8029,37.7427,37.7728,59400.0
2014-11-03 14:20:00,50.23,50.23,50.19,50.22,33100.0,37.7728,37.7728,37.7427,37.7653,33100.0
2014-11-03 14:25:00,50.22,50.23,50.18,50.2,59700.0,37.7653,37.7728,37.7352,37.7502,59700.0
2014-11-03 14:30:00,50.2,50.2,50.12,50.13,54800.0,37.7502,37.7502,37.6901,37.6976,54800.0
2014-11-03 14:35:00,50.13,50.16,50.1,50.14,64600.0,37.6976,37.7201,37.675,37.7051,64600.0
2014-11-03 14:40:00,50.14,50.16,50.09,50.14,50200.0,37.7051,37.7201,37.6675,37.7051,50200.0
2014-11-03 14:45:00,50.15,50.16,50.07,50.15,46800.0,37.7126,37.7201,37.6525,37.7126,46800.0
2014-11-03 14:50:00,50.15,50.17,50.1,50.1,49400.0,37.7126,37.7277,37.675,37.675,49400.0
2014-11-03 14:55:00,50.09,50.13,50.08,50.1,57400.0,37.6675,37.6976,37.66,37.675,57400.0
2014-11-03 15:00:00,50.09,50.16,50.09,50.14,47800.0,37.6675,37.7201,37.6675,37.7051,47800.0
2014-11-03 15:05:00,50.13,50.16,50.12,50.14,59900.0,37.6976,37.7201,37.6901,37.7051,59900.0
2014-11-03 15:10:00,50.15,50.15,50.09,50.09,83200.0,37.7126,37.7126,37.6675,37.6675,83200.0
2014-11-03 15:15:00,50.1,50.1,50.03,50.03,60900.0,37.675,37.675,37.6224,37.6224,60900.0
2014-11-03 15:20:00,50.02,50.06,49.99,50.02,111200.0,37.6149,37.6449,37.5923,37.6149,111200.0
2014-11-03 15:25:00,50.02,50.03,49.95,49.96,100000.0,37.6149,37.6224,37.5622,37.5697,100000.0
2014-11-03 15:30:00,49.97,50.05,49.96,50.02,110500.0,37.5773,37.6374,37.5697,37.6149,110500.0
2014-11-03 15:35:00,50.03,50.05,49.98,50.03,66700.0,37.6224,37.6374,37.5848,37.6224,66700.0
2014-11-03 15:40:00,50.03,50.03,49.98,50.01,72300.0,37.6224,37.6224,37.5848,37.6073,72300.0
2014-11-03 15:45:00,50.01,50.08,49.99,50.05,101800.0,37.6073,37.66,37.5923,37.6374,101800.0
2014-11-03 15:50:00,50.05,50.07,50.0,50.06,154400.0,37.6374,37.6525,37.5998,37.6449,154400.0
2014-11-03 15:55:00,50.06,50.1,50.04,50.08,225000.0,37.6449,37.675,37.6299,37.66,225000.0
2014-11-04 09:30:00,49.97,50.2,49.9,50.2,136900.0,37.5773,37.7502,37.5246,37.7502,136900.0
2014-11-04 09:35:00,50.2,50.25,50.17,50.25,73200.0,37.7502,37.7878,37.7277,37.7878,73200.0
2014-11-04 09:40:00,50.25,50.27,50.04,50.13,106700.0,37.7878,37.8029,37.6299,37.6976,106700.0
2014-11-04 09:45:00,50.13,50.33,50.11,50.28,117900.0,37.6976,37.848,37.6825,37.8104,117900.0
2014-11-04 09:50:00,50.27,50.38,50.24,50.35,159700.0,37.8029,37.8856,37.7803,37.863,159700.0
2014-11-04 09:55:00,50.37,50.39,50.29,50.32,108500.0,37.8781,37.8931,37.8179,37.8405,108500.0
2014-11-04 10:00:00,50.34,50.42,50.31,50.34,95000.0,37.8555,37.9157,37.8329,37.8555,95000.0
2014-11-04 10:05:00,50.35,50.41,50.34,50.39,54000.0,37.863,37.9081,37.8555,37.8931,54000.0
2014-11-04 10:10:00,50.39,50.46,50.38,50.43,70600.0,37.8931,37.9457,37.8856,37.9232,70600.0
2014-11-04 10:15:00,50.42,50.42,50.3,50.4,98100.0,37.9157,37.9157,37.8254,37.9006,98100.0
2014-11-04 10:20:00,50.39,50.45,50.35,50.38,67600.0,37.8931,37.9382,37.863,37.8856,67600.0
2014-11-04 10:25:00,50.38,50.4,50.16,50.22,63500.0,37.8856,37.9006,37.7201,37.7653,63500.0
2014-11-04 10:30:00,50.21,50.26,50.12,50.15,88300.0,37.7577,37.7953,37.6901,37.7126,88300.0
2014-11-04 10:35:00,50.13,50.2,50.1,50.1,60500.0,37.6976,37.7502,37.675,37.675,60500.0
2014-11-04 10:40:00,50.1,50.1,50.0,50.0,61400.0,37.675,37.675,37.5998,37.5998,61400.0
2014-11-04 10:45:00,50.0,50.01,49.94,49.95,115300.0,37.5998,37.6073,37.5547,37.5622,115300.0
2014-11-04 10:50:00,49.96,50.0,49.91,49.94,50500.0,37.5697,37.5998,37.5321,37.5547,50500.0
2014-11-04 10:55:00,49.94,49.99,49.9,49.91,43200.0,37.5547,37.5923,37.5246,37.5321,43200.0
2014-11-04 11:00:00,49.91,49.91,49.82,49.89,80700.0,37.5321,37.5321,37.4645,37.5171,80700.0
2014-11-04 11:05:00,49.89,49.93,49.78,49.78,52000.0,37.5171,37.5472,37.4344,37.4344,52000.0
2014-11-04 11:10:00,49.77,49.91,49.75,49.88,41100.0,37.4269,37.5321,37.4118,37.5096,41100.0
2014-11-04 11:15:00,49.87,49.89,49.78,49.86,52800.0,37.5021,37.5171,37.4344,37.4945,52800.0
2014-11-04 11:20:00,49.87,49.92,49.83,49.9,61700.0,37.5021,37.5397,37.472,37.5246,61700.0
2014-11-04 11:25:00,49.9,50.0,49.88,49.97,120300.0,37.5246,37.5998,37.5096,37.5773,120300.0
2014-11-04 11:30:00,49.97,50.01,49.91,49.93,73100.0,37.5773,37.6073,37.5321,37.5472,73100.0
2014-11-04 11:35:00,49.93,49.98,49.87,49.88,76000.0,37.5472,37.5848,37.5021,37.5096,76000.0
2014-11-04 11:40:00,49.88,49.91,49.84,49.9,26900.0,37.5096,37.5321,37.4795,37.5246,26900.0
2014-11-04 11:45:00,49.91,49.95,49.86,49.92,35900.0,37.5321,37.5622,37.4945,37.5397,35900.0
2014-11-04 11:50:00,49.92,49.92,49.84,49.89,34900.0,37.5397,37.5397,37.4795,37.5171,34900.0
2014-11-04 11:55:00,49.9,49.91,49.81,49.84,24400.0,37.5246,37.5321,37.4569,37.4795,24400.0
2014-11-04 12:00:00,49.84,49.99,49.84,49.99,31000.0,37.4795,37.5923,37.4795,37.5923,31000.0
2014-11-04 12:05:00,50.0,50.02,49.94,50.02,57700.0,37.5998,37.6149,37.5547,37.6149,57700.0
2014-11-04 12:10:00,50.02,50.05,49.97,50.03,25900.0,37.6149,37.6374,37.5773,37.6224,25900.0
2014-11-04 12:15:00,50.04,50.07,50.02,50.04,31900.0,37.6299,37.6525,37.6149,37.6299,31900.0
2014-11-04 12:20:00,50.04,50.06,50.01,50.05,26300.0,37.6299,37.6449,37.6073,37.6374,26300.0
2014-11-04 12:25:00,50.05,50.09,50.05,50.09,35000.0,37.6374,37.6675,37.6374,37.6675,35000.0
2014-11-04 12:30:00,50.09,50.1,50.08,50.1,43500.0,37.6675,37.675,37.66,37.675,43500.0
2014-11-04 12:35:00,50.1,50.11,50.04,50.1,42800.0,37.675,37.6825,37.6299,37.675,42800.0
2014-11-04 12:40:00,50.1,50.24,50.09,50.24,51100.0,37.675,37.7803,37.6675,37.7803,51100.0
2014-11-04 12:45:00,50.24,50.26,50.21,50.21,54800.0,37.7803,37.7953,37.7577,37.7577,54800.0
2014-11-04 12:50:00,50.2,50.25,50.17,50.17,46900.0,37.7502,37.7878,37.7277,37.7277,46900.0
2014-11-04 12:55:00,50.18,50.22,50.15,50.19,63600.0,37.7352,37.7653,37.7126,37.7427,63600.0
2014-11-04 13:00:00,50.19,50.2,50.13,50.17,28500.0,37.7427,37.7502,37.6976,37.7277,28500.0
2014-11-04 13:05:00,50.18,50.21,50.14,50.16,25800.0,37.7352,37.7577,37.7051,37.7201,25800.0
2014-11-04 13:10:00,50.17,50.22,50.16,50.21,55900.0,37.7277,37.7653,37.7201,37.7577,55900.0
2014-11-04 13:15:00,50.22,50.23,50.12,50.12,42600.0,37.7653,37.7728,37.6901,37.6901,42600.0
2014-11-04 13:20:00,50.13,50.15,50.08,50.15,33300.0,37.6976,37.7126,37.66,37.7126,33300.0
2014-11-04 13:25:00,50.16,50.19,50.11,50.19,29000.0,37.7201,37.7427,37.6825,37.7427,29000.0
2014-11-04 13:30:00,50.19,50.19,50.12,50.13,32800.0,37.7427,37.7427,37.6901,37.6976,32800.0
2014-11-04 13:35:00,50.12,50.18,50.12,50.13,27400.0,37.6901,37.7352,37.6901,37.6976,27400.0
2014-11-04 13:40:00,50.14,50.16,50.12,50.13,48900.0,37.7051,37.7201,37.6901,37.6976,48900.0
2014-11-04 13:45:00,50.13,50.17,50.11,50.16,30000.0,37.6976,37.7277,37.6825,37.7201,30000.0
2014-11-04 13:50:00,50.16,50.29,50.16,50.29,30100.0,37.7201,37.8179,37.7201,37.8179,30100.0
2014-11-04 13:55:00,50.29,50.31,50.24,50.25,37100.0,37.8179,37.8329,37.7803,37.7878,37100.0
2014-11-04 14:00:00,50.25,50.28,50.23,50.27,40900.0,37.7878,37.8104,37.7728,37.8029,40900.0
2014-11-04 14:05:00,50.28,50.29,50.26,50.27,30900.0,37.8104,37.8179,37.7953,37.8029,30900.0
2014-11-04 14:10:00,50.28,50.32,50.26,50.27,40300.0,37.8104,37.8405,37.7953,37.8029,40300.0
2014-11-04 14:15:00,50.26,50.29,50.26,50.29,26200.0,37.7953,37.8179,37.7953,37.8179,26200.0
2014-11-04 14:20:00,50.28,50.32,50.26,50.26,25200.0,37.8104,37.8405,37.7953,37.7953,25200.0
2014-11-04 14:25:00,50.27,50.3,50.22,50.23,47200.0,37.8029,37.8254,37.7653,37.7728,47200.0
2014-11-04 14:30:00,50.23,50.28,50.21,50.26,33800.0,37.7728,37.8104,37.7577,37.7953,33800.0
2014-11-04 14:35:00,50.27,50.29,50.25,50.27,30500.0,37.8029,37.8179,37.7878,37.8029,30500.0
2014-11-04 14:40:00,50.26,50.26,50.19,50.22,61400.0,37.7953,37.7953,37.7427,37.7653,61400.0
2014-11-04 14:45:00,50.22,50.26,50.2,50.21,38200.0,37.7653,37.7953,37.7502,37.7577,38200.0
2014-11-04 14:50:00,50.19,50.26,50.19,50.21,44600.0,37.7427,37.7953,37.7427,37.7577,44600.0
2014-11-04 14:55:00,50.21,50.29,50.21,50.28,36400.0,37.7577,37.8179,37.7577,37.8104,36400.0
2014-11-04 15:00:00,50.27,50.3,50.27,50.28,51100.0,37.8029,37.8254,37.8029,37.8104,51100.0
2014-11-04 15:05:00,50.28,50.32,50.26,50.28,63900.0,37.8104,37.8405,37.7953,37.8104,63900.0
2014-11-04 15:10:00,50.28,50.29,50.21,50.23,48300.0,37.8104,37.8179,37.7577,37.7728,48300.0
2014-11-04 15:15:00,50.23,50.27,50.22,50.26,44100.0,37.7728,37.8029,37.7653,37.7953,44100.0
2014-11-04 15:20:00,50.26,50.3,50.24,50.3,53100.0,37.7953,37.8254,37.7803,37.8254,53100.0
2014-11-04 15:25:00,50.3,50.31,50.19,50.23,65900.0,37.8254,37.8329,37.7427,37.7728,65900.0
2014-11-04 15:30:00,50.23,50.27,50.22,50.25,63000.0,37.7728,37.8029,37.7653,37.7878,63000.0
2014-11-04 15:35:00,50.25,50.26,50.23,50.23,57700.0,37.7878,37.7953,37.7728,37.7728,57700.0
2014-11-04 15:40:00,50.24,50.3,50.21,50.29,78800.0,37.7803,37.8254,37.7577,37.8179,78800.0
2014-11-04 15:45:00,50.29,50.3,50.26,50.27,94200.0,37.8179,37.8254,37.7953,37.8029,94200.0
2014-11-04 15:50:00,50.27,50.37,50.27,50.36,304600.0,37.8029,37.8781,37.8029,37.8705,304600.0
2014-11-04 15:55:00,50.36,50.42,50.35,50.39,460800.0,37.8705,37.9157,37.863,37.8931,460800.0
2014-11-05 09:30:00,50.48,50.6,50.27,50.4,210100.0,37.9608,38.051,37.8029,37.9006,210100.0
2014-11-05 09:35:00,50.43,50.55,50.35,50.45,71300.0,37.9232,38.0134,37.863,37.9382,71300.0
2014-11-05 09:40:00,50.44,50.48,50.39,50.47,42200.0,37.9307,37.9608,37.8931,37.9533,42200.0
2014-11-05 09:45:00,50.46,50.57,50.41,50.47,51800.0,37.9457,38.0285,37.9081,37.9533,51800.0
2014-11-05 09:50:00,50.46,50.57,50.45,50.56,50600.0,37.9457,38.0285,37.9382,38.0209,50600.0
2014-11-05 09:55:00,50.59,50.61,50.48,50.57,72800.0,38.0435,38.0585,37.9608,38.0285,72800.0
2014-11-05 10:00:00,50.55,50.78,50.51,50.78,124400.0,38.0134,38.1864,37.9833,38.1864,124400.0
2014-11-05 10:05:00,50.79,50.87,50.74,50.87,65200.0,38.1939,38.2541,38.1563,38.2541,65200.0
2014-11-05 10:10:00,50.86,50.98,50.84,50.98,130800.0,38.2465,38.3368,38.2315,38.3368,130800.0
2014-11-05 10:15:00,50.98,51.0,50.9,50.9,136800.0,38.3368,38.3518,38.2766,38.2766,136800.0
2014-11-05 10:20:00,50.9,50.9,50.82,50.85,59400.0,38.2766,38.2766,38.2165,38.239,59400.0
2014-11-05 10:25:00,50.84,50.85,50.74,50.79,54500.0,38.2315,38.239,38.1563,38.1939,54500.0
2014-11-05 10:30:00,50.78,50.78,50.6,50.61,61100.0,38.1864,38.1864,38.051,38.0585,61100.0
2014-11-05 10:35:00,50.61,50.7,50.6,50.69,44000.0,38.0585,38.1262,38.051,38.1187,44000.0
2014-11-05 10:40:00,50.69,50.7,50.64,50.64,35300.0,38.1187,38.1262,38.0811,38.0811,35300.0
2014-11-05 10:45:00,50.65,50.72,50.64,50.7,60000.0,38.0886,38.1413,38.0811,38.1262,60000.0
2014-11-05 10:50:00,50.71,50.76,50.69,50.76,41300.0,38.1337,38.1713,38.1187,38.1713,41300.0
2014-11-05 10:55:00,50.75,50.83,50.73,50.81,44800.0,38.1638,38.224,38.1488,38.2089,44800.0
2014-11-05 11:00:00,50.81,50.95,50.81,50.93,55200.0,38.2089,38.3142,38.2089,38.2992,55200.0
2014-11-05 11:05:00,50.93,51.09,50.93,51.04,287400.0,38.2992,38.4195,38.2992,38.3819,287400.0
2014-11-05 11:10:00,51.04,51.06,51.0,51.04,41100.0,38.3819,38.3969,38.3518,38.3819,41100.0
2014-11-05 11:15:00,51.03,51.05,50.97,50.97,39900.0,38.3744,38.3894,38.3293,38.3293,39900.0
2014-11-05 11:20:00,50.97,51.02,50.91,50.93,54100.0,38.3293,38.3669,38.2841,38.2992,54100.0
2014-11-05 11:25:00,50.93,50.97,50.89,50.91,68500.0,38.2992,38.3293,38.2691,38.2841,68500.0
2014-11-05 11:30:00,50.9,50.96,50.88,50.94,75200.0,38.2766,38.3217,38.2616,38.3067,75200.0
2014-11-05 11:35:00,50.93,50.96,50.9,50.94,133500.0,38.2992,38.3217,38.2766,38.3067,133500.0
2014-11-05 11:40:00,50.94,51.0,50.94,51.0,39600.0,38.3067,38.3518,38.3067,38.3518,39600.0
2014-11-05 11:45:00,51.0,51.04,50.97,51.03,30000.0,38.3518,38.3819,38.3293,38.3744,30000.0
2014-11-05 11:50:00,51.03,51.07,51.01,51.04,24200.0,38.3744,38.4045,38.3593,38.3819,24200.0
2014-11-05 11:55:00,51.03,51.17,51.01,51.14,30400.0,38.3744,38.4797,38.3593,38.4571,30400.0
2014-11-05 12:00:00,51.13,51.14,51.07,51.11,55800.0,38.4496,38.4571,38.4045,38.4345,55800.0
2014-11-05 12:05:00,51.11,51.11,51.07,51.1,32900.0,38.4345,38.4345,38.4045,38.427,32900.0
2014-11-05 12:10:00,51.1,51.1,51.01,51.06,25900.0,38.427,38.427,38.3593,38.3969,25900.0
2014-11-05 12:15:00,51.05,51.05,50.97,50.98,23600.0,38.3894,38.3894,38.3293,38.3368,23600.0
2014-11-05 12:20:00,50.98,51.0,50.96,50.99,21200.0,38.3368,38.3518,38.3217,38.3443,21200.0
2014-11-05 12:25:00,50.99,50.99,50.92,50.94,21500.0,38.3443,38.3443,38.2917,38.3067,21500.0
2014-11-05 12:30:00,50.95,50.96,50.92,50.93,27200.0,38.3142,38.3217,38.2917,38.2992,27200.0
2014-11-05 12:35:00,50.94,50.95,50.9,50.94,28600.0,38.3067,38.3142,38.2766,38.3067,28600.0
2014-11-05 12:40:00,50.94,50.98,50.93,50.97,14400.0,38.3067,38.3368,38.2992,38.3293,14400.0
2014-11-05 12:45:00,50.97,50.99,50.96,50.96,15800.0,38.3293,38.3443,38.3217,38.3217,15800.0
2014-11-05 12:50:00,50.97,50.99,50.93,50.95,17700.0,38.3293,38.3443,38.2992,38.3142,17700.0
2014-11-05 12:55:00,50.95,50.96,50.91,50.93,19800.0,38.3142,38.3217,38.2841,38.2992,19800.0
2014-11-05 13:00:00,50.94,51.03,50.9,51.02,30500.0,38.3067,38.3744,38.2766,38.3669,30500.0
2014-11-05 13:05:00,51.02,51.02,50.95,50.97,18900.0,38.3669,38.3669,38.3142,38.3293,18900.0
2014-11-05 13:10:00,50.97,51.03,50.94,51.03,39400.0,38.3293,38.3744,38.3067,38.3744,39400.0
2014-11-05 13:15:00,51.04,51.07,50.97,51.05,60200.0,38.3819,38.4045,38.3293,38.3894,60200.0
2014-11-05 13:20:00,51.05,51.13,51.0,51.12,46000.0,38.3894,38.4496,38.3518,38.4421,46000.0
2014-11-05 13:25:00,51.13,51.13,51.05,51.08,35400.0,38.4496,38.4496,38.3894,38.412,35400.0
2014-11-05 13:30:00,51.08,51.14,51.08,51.11,59100.0,38.412,38.4571,38.412,38.4345,59100.0
2014-11-05 13:35:00,51.11,51.11,50.99,51.01,79700.0,38.4345,38.4345,38.3443,38.3593,79700.0
2014-11-05 13:40:00,51.01,51.01,50.91,50.92,43300.0,38.3593,38.3593,38.2841,38.2917,43300.0
2014-11-05 13:45:00,50.91,50.94,50.88,50.92,21600.0,38.2841,38.3067,38.2616,38.2917,21600.0
2014-11-05 13:50:00,50.93,50.93,50.88,50.88,32800.0,38.2992,38.2992,38.2616,38.2616,32800.0
2014-11-05 13:55:00,50.89,50.9,50.83,50.84,68700.0,38.2691,38.2766,38.224,38.2315,68700.0
2014-11-05 14:00:00,50.85,50.86,50.79,50.79,60200.0,38.239,38.2465,38.1939,38.1939,60200.0
2014-11-05 14:05:00,50.8,50.84,50.79,50.84,24200.0,38.2014,38.2315,38.1939,38.2315,24200.0
2014-11-05 14:10:00,50.83,50.9,50.83,50.9,25800.0,38.224,38.2766,38.224,38.2766,25800.0
2014-11-05 14:15:00,50.9,50.96,50.87,50.91,40000.0,38.2766,38.3217,38.2541,38.2841,40000.0
2014-11-05 14:20:00,50.92,50.94,50.9,50.93,12300.0,38.2917,38.3067,38.2766,38.2992,12300.0
2014-11-05 14:25:00,50.93,50.94,50.9,50.92,21300.0,38.2992,38.3067,38.2766,38.2917,21300.0
2014-11-05 14:30:00,50.92,50.95,50.89,50.95,36000.0,38.2917,38.3142,38.2691,38.3142,36000.0
2014-11-05 14:35:00,50.95,50.97,50.91,50.96,26100.0,38.3142,38.3293,38.2841,38.3217,26100.0
2014-11-05 14:40:00,50.97,50.99,50.93,50.95,26300.0,38.3293,38.3443,38.2992,38.3142,26300.0
2014-11-05 14:45:00,50.94,51.0,50.94,50.96,51200.0,38.3067,38.3518,38.3067,38.3217,51200.0
2014-11-05 14:50:00,50.97,50.99,50.96,50.96,27400.0,38.3293,38.3443,38.3217,38.3217,27400.0
2014-11-05 14:55:00,50.95,51.05,50.95,51.05,45000.0,38.3142,38.3894,38.3142,38.3894,45000.0
2014-11-05 15:00:00,51.04,51.06,51.01,51.04,38800.0,38.3819,38.3969,38.3593,38.3819,38800.0
2014-11-05 15:05:00,51.04,51.1,51.03,51.06,48900.0,38.3819,38.427,38.3744,38.3969,48900.0
2014-11-05 15:10:00,51.06,51.08,51.01,51.08,52500.0,38.3969,38.412,38.3593,38.412,52500.0
2014-11-05 15:15:00,51.09,51.09,51.01,51.04,49800.0,38.4195,38.4195,38.3593,38.3819,49800.0
2014-11-05 15:20:00,51.04,51.04,50.98,51.01,35700.0,38.3819,38.3819,38.3368,38.3593,35700.0
2014-11-05 15:25:00,51.0,51.01,50.95,50.97,46900.0,38.3518,38.3593,38.3142,38.3293,46900.0
2014-11-05 15:30:00,50.96,51.09,50.96,51.05,61500.0,38.3217,38.4195,38.3217,38.3894,61500.0
2014-11-05 15:35:00,51.06,51.06,51.01,51.05,84900.0,38.3969,38.3969,38.3593,38.3894,84900.0
2014-11-05 15:40:00,51.05,51.08,51.04,51.06,66800.0,38.3894,38.412,38.3819,38.3969,66800.0
2014-11-05 15:45:00,51.07,51.13,51.04,51.13,103600.0,38.4045,38.4496,38.3819,38.4496,103600.0
2014-11-05 15:50:00,51.13,51.18,51.1,51.11,167100.0,38.4496,38.4872,38.427,38.4345,167100.0
2014-11-05 15:55:00,51.12,51.15,51.08,51.13,234400.0,38.4421,38.4646,38.412,38.4496,234400.0
2014-11-06 09:30:00,51.05,51.28,50.98,51.27,138000.0,38.3894,38.5624,38.3368,38.5548,138000.0
2014-11-06 09:35:00,51.25,51.35,51.0,51.04,97400.0,38.5398,38.615,38.3518,38.3819,97400.0
2014-11-06 09:40:00,51.05,51.22,51.0,51.11,96500.0,38.3894,38.5173,38.3518,38.4345,96500.0
2014-11-06 09:45:00,51.13,51.15,51.01,51.09,71400.0,38.4496,38.4646,38.3593,38.4195,71400.0
2014-11-06 09:50:00,51.08,51.14,50.9,50.91,90100.0,38.412,38.4571,38.2766,38.2841,90100.0
2014-11-06 09:55:00,50.91,50.95,50.86,50.93,58800.0,38.2841,38.3142,38.2465,38.2992,58800.0
2014-11-06 10:00:00,50.94,50.99,50.81,50.81,121000.0,38.3067,38.3443,38.2089,38.2089,121000.0
2014-11-06 10:05:00,50.82,50.98,50.81,50.96,64600.0,38.2165,38.3368,38.2089,38.3217,64600.0
2014-11-06 10:10:00,50.96,50.96,50.84,50.87,50700.0,38.3217,38.3217,38.2315,38.2541,50700.0
2014-11-06 10:15:00,50.88,50.88,50.71,50.73,70000.0,38.2616,38.2616,38.1337,38.1488,70000.0
2014-11-06 10:20:00,50.73,50.76,50.68,50.76,73900.0,38.1488,38.1713,38.1112,38.1713,73900.0
2014-11-06 10:25:00,50.76,50.76,50.69,50.74,85400.0,38.1713,38.1713,38.1187,38.1563,85400.0
2014-11-06 10:30:00,50.73,50.73,50.63,50.69,46000.0,38.1488,38.1488,38.0736,38.1187,46000.0
2014-11-06 10:35:00,50.69,50.75,50.68,50.7,61100.0,38.1187,38.1638,38.1112,38.1262,61100.0
2014-11-06 10:40:00,50.7,50.72,50.65,50.69,93900.0,38.1262,38.1413,38.0886,38.1187,93900.0
2014-11-06 10:45:00,50.69,50.76,50.69,50.7,53600.0,38.1187,38.1713,38.1187,38.1262,53600.0
2014-11-06 10:50:00,50.7,50.71,50.63,50.65,60700.0,38.1262,38.1337,38.0736,38.0886,60700.0
2014-11-06 10:55:00,50.65,50.65,50.58,50.58,29800.0,38.0886,38.0886,38.036,38.036,29800.0
2014-11-06 11:00:00,50.58,50.68,50.56,50.68,52400.0,38.036,38.1112,38.0209,38.1112,52400.0
2014-11-06 11:05:00,50.68,50.83,50.65,50.8,69700.0,38.1112,38.224,38.0886,38.2014,69700.0
2014-11-06 11:10:00,50.8,50.82,50.77,50.79,27300.0,38.2014,38.2165,38.1789,38.1939,27300.0
2014-11-06 11:15:00,50.79,50.88,50.75,50.85,39900.0,38.1939,38.2616,38.1638,38.239,39900.0
2014-11-06 11:20:00,50.85,50.95,50.85,50.93,32800.0,38.239,38.3142,38.239,38.2992,32800.0
2014-11-06 11:25:00,50.92,50.95,50.88,50.9,29800.0,38.2917,38.3142,38.2616,38.2766,29800.0
2014-11-06 11:30:00,50.89,50.92,50.87,50.91,53200.0,38.2691,38.2917,38.2541,38.2841,53200.0
2014-11-06 11:35:00,50.9,50.9,50.81,50.82,31000.0,38.2766,38.2766,38.2089,38.2165,31000.0
2014-11-06 11:40:00,50.82,50.87,50.75,50.86,57500.0,38.2165,38.2541,38.1638,38.2465,57500.0
2014-11-06 11:45:00,50.85,50.87,50.76,50.8,67600.0,38.239,38.2541,38.1713,38.2014,67600.0
2014-11-06 11:50:00,50.8,50.8,50.73,50.79,34200.0,38.2014,38.2014,38.1488,38.1939,34200.0
2014-11-06 11:55:00,50.8,50.89,50.8,50.83,34500.0,38.2014,38.2691,38.2014,38.224,34500.0
2014-11-06 12:00:00,50.82,50.86,50.79,50.86,51800.0,38.2165,38.2465,38.1939,38.2465,51800.0
2014-11-06 12:05:00,50.86,50.89,50.83,50.89,29200.0,38.2465,38.2691,38.224,38.2691,29200.0
2014-11-06 12:10:00,50.89,50.9,50.82,50.89,34400.0,38.2691,38.2766,38.2165,38.2691,34400.0
2014-11-06 12:15:00,50.9,50.95,50.86,50.95,21000.0,38.2766,38.3142,38.2465,38.3142,21000.0
2014-11-06 12:20:00,50.96,50.97,50.91,50.95,27600.0,38.3217,38.3293,38.2841,38.3142,27600.0
2014-11-06 12:25:00,50.94,50.97,50.92,50.93,33300.0,38.3067,38.3293,38.2917,38.2992,33300.0
2014-11-06 12:30:00,50.93,50.94,50.87,50.89,20100.0,38.2992,38.3067,38.2541,38.2691,20100.0
2014-11-06 12:35:00,50.89,50.93,50.81,50.83,26300.0,38.2691,38.2992,38.2089,38.224,26300.0
2014-11-06 12:40:00,50.83,50.9,50.81,50.86,21200.0,38.224,38.2766,38.2089,38.2465,21200.0
2014-11-06 12:45:00,50.86,50.96,50.86,50.95,22400.0,38.2465,38.3217,38.2465,38.3142,22400.0
2014-11-06 12:50:00,50.95,50.95,50.89,50.9,24800.0,38.3142,38.3142,38.2691,38.2766,24800.0
2014-11-06 12:55:00,50.89,50.95,50.89,50.89,18500.0,38.2691,38.3142,38.2691,38.2691,18500.0
2014-11-06 13:00:00,50.9,50.96,50.9,50.91,34400.0,38.2766,38.3217,38.2766,38.2841,34400.0
2014-11-06 13:05:00,50.91,50.96,50.88,50.88,26200.0,38.2841,38.3217,38.2616,38.2616,26200.0
2014-11-06 13:10:00,50.88,50.89,50.82,50.83,100200.0,38.2616,38.2691,38.2165,38.224,100200.0
2014-11-06 13:15:00,50.83,50.85,50.79,50.79,23900.0,38.224,38.239,38.1939,38.1939,23900.0
2014-11-06 13:20:00,50.8,50.83,50.76,50.8,47600.0,38.2014,38.224,38.1713,38.2014,47600.0
2014-11-06 13:25:00,50.81,50.83,50.8,50.83,70500.0,38.2089,38.224,38.2014,38.224,70500.0
2014-11-06 13:30:00,50.83,50.84,50.81,50.83,223500.0,38.224,38.2315,38.2089,38.224,223500.0
2014-11-06 13:35:00,50.83,50.89,50.8,50.89,76600.0,38.224,38.2691,38.2014,38.2691,76600.0
2014-11-06 13:40:00,50.89,50.89,50.82,50.85,39500.0,38.2691,38.2691,38.2165,38.239,39500.0
2014-11-06 13:45:00,50.85,50.87,50.83,50.86,76700.0,38.239,38.2541,38.224,38.2465,76700.0
2014-11-06 13:50:00,50.86,50.94,50.85,50.85,50800.0,38.2465,38.3067,38.239,38.239,50800.0
2014-11-06 13:55:00,50.85,50.92,50.84,50.92,35700.0,38.239,38.2917,38.2315,38.2917,35700.0
2014-11-06 14:00:00,50.91,50.94,50.9,50.91,68300.0,38.2841,38.3067,38.2766,38.2841,68300.0
2014-11-06 14:05:00,50.9,50.9,50.84,50.85,58200.0,38.2766,38.2766,38.2315,38.239,58200.0
2014-11-06 14:10:00,50.85,50.87,50.84,50.86,35000.0,38.239,38.2541,38.2315,38.2465,35000.0
2014-11-06 14:15:00,50.87,50.87,50.84,50.86,61100.0,38.2541,38.2541,38.2315,38.2465,61100.0
2014-11-06 14:20:00,50.85,50.86,50.83,50.85,136600.0,38.239,38.2465,38.224,38.239,136600.0
2014-11-06 14:25:00,50.85,50.87,50.83,50.84,45500.0,38.239,38.2541,38.224,38.2315,45500.0
2014-11-06 14:30:00,50.84,50.86,50.82,50.84,75000.0,38.2315,38.2465,38.2165,38.2315,75000.0
2014-11-06 14:35:00,50.84,50.86,50.81,50.86,40500.0,38.2315,38.2465,38.2089,38.2465,40500.0
2014-11-06 14:40:00,50.86,50.95,50.86,50.95,62000.0,38.2465,38.3142,38.2465,38.3142,62000.0
2014-11-06 14:45:00,50.94,50.97,50.9,50.9,110000.0,38.3067,38.3293,38.2766,38.2766,110000.0
2014-11-06 14:50:00,50.9,50.95,50.89,50.92,39800.0,38.2766,38.3142,38.2691,38.2917,39800.0
2014-11-06 14:55:00,50.92,50.95,50.91,50.91,54400.0,38.2917,38.3142,38.2841,38.2841,54400.0
2014-11-06 15:00:00,50.91,50.97,50.9,50.97,79700.0,38.2841,38.3293,38.2766,38.3293,79700.0
2014-11-06 15:05:00,50.96,50.99,50.91,50.94,89100.0,38.3217,38.3443,38.2841,38.3067,89100.0
2014-11-06 15:10:00,50.94,50.99,50.93,50.96,46100.0,38.3067,38.3443,38.2992,38.3217,46100.0
2014-11-06 15:15:00,50.95,51.0,50.92,51.0,62100.0,38.3142,38.3518,38.2917,38.3518,62100.0
2014-11-06 15:20:00,51.0,51.0,50.94,50.98,76600.0,38.3518,38.3518,38.3067,38.3368,76600.0
2014-11-06 15:25:00,50.98,51.0,50.95,50.97,51300.0,38.3368,38.3518,38.3142,38.3293,51300.0
2014-11-06 15:30:00,50.96,50.99,50.96,50.97,51200.0,38.3217,38.3443,38.3217,38.3293,51200.0
2014-11-06 15:35:00,50.96,51.0,50.96,50.99,71500.0,38.3217,38.3518,38.3217,38.3443,71500.0
2014-11-06 15:40:00,50.98,50.99,50.95,50.96,65100.0,38.3368,38.3443,38.3142,38.3217,65100.0
2014-11-06 15:45:00,50.96,51.0,50.95,50.99,115600.0,38.3217,38.3518,38.3142,38.3443,115600.0
2014-11-06 15:50:00,50.99,51.0,50.93,50.93,155800.0,38.3443,38.3518,38.2992,38.2992,155800.0
2014-11-06 15:55:00,50.94,50.96,50.89,50.91,412500.0,38.3067,38.3217,38.2691,38.2841,412500.0
2014-11-07 09:30:00,51.1,51.16,50.9,50.94,154900.0,38.427,38.4721,38.2766,38.3067,154900.0
2014-11-07 09:35:00,50.91,51.08,50.89,51.08,86300.0,38.2841,38.412,38.2691,38.412,86300.0
2014-11-07 09:40:00,51.08,51.08,50.87,51.0,42600.0,38.412,38.412,38.2541,38.3518,42600.0
2014-11-07 09:45:00,51.01,51.04,50.9,50.92,41500.0,38.3593,38.3819,38.2766,38.2917,41500.0
2014-11-07 09:50:00,50.9,50.9,50.7,50.71,35300.0,38.2766,38.2766,38.1262,38.1337,35300.0
2014-11-07 09:55:00,50.71,50.86,50.7,50.82,78200.0,38.1337,38.2465,38.1262,38.2165,78200.0
2014-11-07 10:00:00,50.82,50.83,50.58,50.65,125400.0,38.2165,38.224,38.036,38.0886,125400.0
2014-11-07 10:05:00,50.66,50.88,50.65,50.88,92400.0,38.0961,38.2616,38.0886,38.2616,92400.0
2014-11-07 10:10:00,50.88,50.93,50.72,50.74,91100.0,38.2616,38.2992,38.1413,38.1563,91100.0
2014-11-07 10:15:00,50.74,50.84,50.74,50.75,94300.0,38.1563,38.2315,38.1563,38.1638,94300.0
2014-11-07 10:20:00,50.76,50.82,50.68,50.79,127700.0,38.1713,38.2165,38.1112,38.1939,127700.0
2014-11-07 10:25:00,50.79,50.83,50.73,50.81,26500.0,38.1939,38.224,38.1488,38.2089,26500.0
2014-11-07 10:30:00,50.81,50.82,50.72,50.73,44900.0,38.2089,38.2165,38.1413,38.1488,44900.0
2014-11-07 10:35:00,50.73,50.93,50.72,50.93,25700.0,38.1488,38.2992,38.1413,38.2992,25700.0
2014-11-07 10:40:00,50.93,50.93,50.88,50.91,35600.0,38.2992,38.2992,38.2616,38.2841,35600.0
2014-11-07 10:45:00,50.92,50.99,50.91,50.97,46200.0,38.2917,38.3443,38.2841,38.3293,46200.0
2014-11-07 10:50:00,50.97,50.99,50.92,50.95,27800.0,38.3293,38.3443,38.2917,38.3142,27800.0
2014-11-07 10:55:00,50.96,51.0,50.92,50.94,32000.0,38.3217,38.3518,38.2917,38.3067,32000.0
2014-11-07 11:00:00,50.93,50.99,50.9,50.98,28100.0,38.2992,38.3443,38.2766,38.3368,28100.0
2014-11-07 11:05:00,50.97,50.97,50.89,50.89,28000.0,38.3293,38.3293,38.2691,38.2691,28000.0
2014-11-07 11:10:00,50.9,50.94,50.9,50.91,31300.0,38.2766,38.3067,38.2766,38.2841,31300.0
2014-11-07 11:15:00,50.92,51.0,50.91,50.99,41900.0,38.2917,38.3518,38.2841,38.3443,41900.0
2014-11-07 11:20:00,50.99,51.0,50.9,50.9,28900.0,38.3443,38.3518,38.2766,38.2766,28900.0
2014-11-07 11:25:00,50.9,50.92,50.88,50.91,50800.0,38.2766,38.2917,38.2616,38.2841,50800.0
2014-11-07 11:30:00,50.91,50.92,50.85,50.85,32800.0,38.2841,38.2917,38.239,38.239,32800.0
2014-11-07 11:35:00,50.85,50.9,50.8,50.9,78600.0,38.239,38.2766,38.2014,38.2766,78600.0
2014-11-07 11:40:00,50.9,50.91,50.83,50.89,29300.0,38.2766,38.2841,38.224,38.2691,29300.0
2014-11-07 11:45:00,50.89,50.91,50.85,50.86,27000.0,38.2691,38.2841,38.239,38.2465,27000.0
2014-11-07 11:50:00,50.85,50.86,50.8,50.8,26300.0,38.239,38.2465,38.2014,38.2014,26300.0
2014-11-07 11:55:00,50.8,50.85,50.8,50.8,52500.0,38.2014,38.239,38.2014,38.2014,52500.0
2014-11-07 12:00:00,50.8,50.91,50.8,50.9,36000.0,38.2014,38.2841,38.2014,38.2766,36000.0
2014-11-07 12:05:00,50.9,50.93,50.86,50.91,26700.0,38.2766,38.2992,38.2465,38.2841,26700.0
2014-11-07 12:10:00,50.9,50.9,50.83,50.83,29500.0,38.2766,38.2766,38.224,38.224,29500.0
2014-11-07 12:15:00,50.84,50.88,50.82,50.88,16700.0,38.2315,38.2616,38.2165,38.2616,16700.0
2014-11-07 12:20:00,50.88,50.92,50.87,50.92,19800.0,38.2616,38.2917,38.2541,38.2917,19800.0
2014-11-07 12:25:00,50.92,50.93,50.89,50.92,20200.0,38.2917,38.2992,38.2691,38.2917,20200.0
2014-11-07 12:30:00,50.92,50.94,50.88,50.93,31200.0,38.2917,38.3067,38.2616,38.2992,31200.0
2014-11-07 12:35:00,50.94,50.94,50.89,50.89,22500.0,38.3067,38.3067,38.2691,38.2691,22500.0
2014-11-07 12:40:00,50.9,50.9,50.86,50.9,17700.0,38.2766,38.2766,38.2465,38.2766,17700.0
2014-11-07 12:45:00,50.9,50.9,50.86,50.87,22300.0,38.2766,38.2766,38.2465,38.2541,22300.0
2014-11-07 12:50:00,50.87,50.9,50.86,50.86,18800.0,38.2541,38.2766,38.2465,38.2465,18800.0
2014-11-07 12:55:00,50.87,50.92,50.86,50.92,20500.0,38.2541,38.2917,38.2465,38.2917,20500.0
2014-11-07 13:00:00,50.92,50.98,50.91,50.96,24500.0,38.2917,38.3368,38.2841,38.3217,24500.0
2014-11-07 13:05:00,50.97,50.97,50.94,50.97,19000.0,38.3293,38.3293,38.3067,38.3293,19000.0
2014-11-07 13:10:00,50.97,50.97,50.95,50.97,14400.0,38.3293,38.3293,38.3142,38.3293,14400.0
2014-11-07 13:15:00,50.97,50.97,50.93,50.96,31900.0,38.3293,38.3293,38.2992,38.3217,31900.0
2014-11-07 13:20:00,50.95,50.97,50.93,50.96,20900.0,38.3142,38.3293,38.2992,38.3217,20900.0
2014-11-07 13:25:00,50.96,50.96,50.91,50.93,16400.0,38.3217,38.3217,38.2841,38.2992,16400.0
2014-11-07 13:30:00,50.92,51.03,50.91,51.01,51000.0,38.2917,38.3744,38.2841,38.3593,51000.0
2014-11-07 13:35:00,51.0,51.0,50.96,50.97,15300.0,38.3518,38.3518,38.3217,38.3293,15300.0
2014-11-07 13:40:00,50.97,50.98,50.94,50.96,15200.0,38.3293,38.3368,38.3067,38.3217,15200.0
2014-11-07 13:45:00,50.97,51.01,50.97,50.98,22000.0,38.3293,38.3593,38.3293,38.3368,22000.0
2014-11-07 13:50:00,50.98,51.01,50.98,51.01,22400.0,38.3368,38.3593,38.3368,38.3593,22400.0
2014-11-07 13:55:00,51.01,51.02,50.96,50.98,32200.0,38.3593,38.3669,38.3217,38.3368,32200.0
2014-11-07 14:00:00,50.97,50.99,50.96,50.99,25500.0,38.3293,38.3443,38.3217,38.3443,25500.0
2014-11-07 14:05:00,51.0,51.01,50.97,51.01,35800.0,38.3518,38.3593,38.3293,38.3593,35800.0
2014-11-07 14:10:00,51.01,51.04,51.0,51.02,32500.0,38.3593,38.3819,38.3518,38.3669,32500.0
2014-11-07 14:15:00,51.02,51.04,51.0,51.02,71900.0,38.3669,38.3819,38.3518,38.3669,71900.0
2014-11-07 14:20:00,51.02,51.02,50.96,50.96,21900.0,38.3669,38.3669,38.3217,38.3217,21900.0
2014-11-07 14:25:00,50.96,50.97,50.9,50.94,35600.0,38.3217,38.3293,38.2766,38.3067,35600.0
2014-11-07 14:30:00,50.94,50.94,50.89,50.91,28200.0,38.3067,38.3067,38.2691,38.2841,28200.0
2014-11-07 14:35:00,50.9,50.91,50.88,50.91,34500.0,38.2766,38.2841,38.2616,38.2841,34500.0
2014-11-07 14:40:00,50.92,51.0,50.92,51.0,35700.0,38.2917,38.3518,38.2917,38.3518,35700.0
2014-11-07 14:45:00,51.0,51.01,50.96,51.0,43500.0,38.3518,38.3593,38.3217,38.3518,43500.0
2014-11-07 14:50:00,51.0,51.0,50.94,50.94,36500.0,38.3518,38.3518,38.3067,38.3067,36500.0
2014-11-07 14:55:00,50.93,50.93,50.87,50.87,31600.0,38.2992,38.2992,38.2541,38.2541,31600.0
2014-11-07 15:00:00,50.87,50.9,50.86,50.87,36600.0,38.2541,38.2766,38.2465,38.2541,36600.0
2014-11-07 15:05:00,50.87,50.91,50.85,50.85,56400.0,38.2541,38.2841,38.239,38.239,56400.0
2014-11-07 15:10:00,50.84,50.85,50.81,50.83,51800.0,38.2315,38.239,38.2089,38.224,51800.0
2014-11-07 15:15:00,50.82,50.83,50.77,50.83,61100.0,38.2165,38.224,38.1789,38.224,61100.0
2014-11-07 15:20:00,50.84,50.85,50.79,50.85,49600.0,38.2315,38.239,38.1939,38.239,49600.0
2014-11-07 15:25:00,50.85,50.85,50.79,50.8,36800.0,38.239,38.239,38.1939,38.2014,36800.0
2014-11-07 15:30:00,50.79,50.86,50.79,50.84,68000.0,38.1939,38.2465,38.1939,38.2315,68000.0
2014-11-07 15:35:00,50.85,50.89,50.84,50.88,62200.0,38.239,38.2691,38.2315,38.2616,62200.0
2014-11-07 15:40:00,50.87,50.89,50.84,50.86,71700.0,38.2541,38.2691,38.2315,38.2465,71700.0
2014-11-07 15:45:00,50.86,50.91,50.85,50.87,108500.0,38.2465,38.2841,38.239,38.2541,108500.0
2014-11-07 15:50:00,50.87,50.9,50.85,50.86,144300.0,38.2541,38.2766,38.239,38.2465,144300.0
2014-11-07 15:55:00,50.86,50.91,50.84,50.91,252200.0,38.2465,38.2841,38.2315,38.2841,252200.0
2014-11-10 09:30:00,50.91,51.0,50.85,50.97,58700.0,38.2841,38.3518,38.239,38.3293,58700.0
2014-11-10 09:35:00,50.99,51.12,50.99,51.1,28300.0,38.3443,38.4421,38.3443,38.427,28300.0
2014-11-10 09:40:00,51.09,51.19,50.98,51.08,20700.0,38.4195,38.4947,38.3368,38.412,20700.0
2014-11-10 09:45:00,51.09,51.3,51.09,51.28,54100.0,38.4195,38.5774,38.4195,38.5624,54100.0
2014-11-10 09:50:00,51.29,51.31,51.19,51.31,74600.0,38.5699,38.5849,38.4947,38.5849,74600.0
2014-11-10 09:55:00,51.31,51.43,51.29,51.38,49800.0,38.5849,38.6752,38.5699,38.6376,49800.0
2014-11-10 10:00:00,51.37,51.42,51.34,51.35,39300.0,38.63,38.6676,38.6075,38.615,39300.0
2014-11-10 10:05:00,51.36,51.39,51.32,51.34,24800.0,38.6225,38.6451,38.5924,38.6075,24800.0
2014-11-10 10:10:00,51.34,51.39,51.33,51.36,28600.0,38.6075,38.6451,38.6,38.6225,28600.0
2014-11-10 10:15:00,51.36,51.4,51.34,51.37,61800.0,38.6225,38.6526,38.6075,38.63,61800.0
2014-11-10 10:20:00,51.38,51.38,51.33,51.37,27800.0,38.6376,38.6376,38.6,38.63,27800.0
2014-11-10 10:25:00,51.37,51.37,51.29,51.29,30200.0,38.63,38.63,38.5699,38.5699,30200.0
2014-11-10 10:30:00,51.29,51.35,51.29,51.33,30600.0,38.5699,38.615,38.5699,38.6,30600.0
2014-11-10 10:35:00,51.33,51.37,51.28,51.29,80900.0,38.6,38.63,38.5624,38.5699,80900.0
2014-11-10 10:40:00,51.3,51.39,51.3,51.39,25000.0,38.5774,38.6451,38.5774,38.6451,25000.0
2014-11-10 10:45:00,51.39,51.45,51.36,51.43,53800.0,38.6451,38.6902,38.6225,38.6752,53800.0
2014-11-10 10:50:00,51.44,51.46,51.37,51.4,112100.0,38.6827,38.6977,38.63,38.6526,112100.0
2014-11-10 10:55:00,51.4,51.45,51.33,51.34,32700.0,38.6526,38.6902,38.6,38.6075,32700.0
2014-11-10 11:00:00,51.34,51.39,51.32,51.37,34800.0,38.6075,38.6451,38.5924,38.63,34800.0
2014-11-10 11:05:00,51.36,51.41,51.34,51.4,40300.0,38.6225,38.6601,38.6075,38.6526,40300.0
2014-11-10 11:10:00,51.4,51.42,51.37,51.37,35800.0,38.6526,38.6676,38.63,38.63,35800.0
2014-11-10 11:15:00,51.36,51.47,51.36,51.47,31400.0,38.6225,38.7052,38.6225,38.7052,31400.0
2014-11-10 11:20:00,51.47,51.48,51.45,51.45,28400.0,38.7052,38.7128,38.6902,38.6902,28400.0
2014-11-10 11:25:00,51.44,51.5,51.44,51.48,40700.0,38.6827,38.7278,38.6827,38.7128,40700.0
2014-11-10 11:30:00,51.49,51.55,51.47,51.55,76500.0,38.7203,38.7654,38.7052,38.7654,76500.0
2014-11-10 11:35:00,51.54,51.57,51.5,51.57,28400.0,38.7579,38.7804,38.7278,38.7804,28400.0
2014-11-10 11:40:00,51.57,51.59,51.56,51.58,57200.0,38.7804,38.7955,38.7729,38.788,57200.0
2014-11-10 11:45:00,51.58,51.62,51.56,51.62,42000.0,38.788,38.818,38.7729,38.818,42000.0
2014-11-10 11:50:00,51.63,51.63,51.52,51.54,52600.0,38.8256,38.8256,38.7428,38.7579,52600.0
2014-11-10 11:55:00,51.55,51.58,51.55,51.57,21600.0,38.7654,38.788,38.7654,38.7804,21600.0
2014-11-10 12:00:00,51.56,51.57,51.52,51.54,16200.0,38.7729,38.7804,38.7428,38.7579,16200.0
2014-11-10 12:05:00,51.54,51.56,51.51,51.51,28700.0,38.7579,38.7729,38.7353,38.7353,28700.0
2014-11-10 12:10:00,51.5,51.51,51.44,51.46,31300.0,38.7278,38.7353,38.6827,38.6977,31300.0
2014-11-10 12:15:00,51.46,51.46,51.39,51.42,30400.0,38.6977,38.6977,38.6451,38.6676,30400.0
2014-11-10 12:20:00,51.43,51.47,51.43,51.45,17700.0,38.6752,38.7052,38.6752,38.6902,17700.0
2014-11-10 12:25:00,51.45,51.46,51.42,51.45,20400.0,38.6902,38.6977,38.6676,38.6902,20400.0
2014-11-10 12:30:00,51.44,51.47,51.41,51.41,20400.0,38.6827,38.7052,38.6601,38.6601,20400.0
2014-11-10 12:35:00,51.41,51.44,51.38,51.39,23700.0,38.6601,38.6827,38.6376,38.6451,23700.0
2014-11-10 12:40:00,51.39,51.45,51.39,51.42,19500.0,38.6451,38.6902,38.6451,38.6676,19500.0
2014-11-10 12:45:00,51.42,51.44,51.4,51.42,29100.0,38.6676,38.6827,38.6526,38.6676,29100.0
2014-11-10 12:50:00,51.42,51.44,51.4,51.42,15600.0,38.6676,38.6827,38.6526,38.6676,15600.0
2014-11-10 12:55:00,51.43,51.47,51.42,51.47,17800.0,38.6752,38.7052,38.6676,38.7052,17800.0
2014-11-10 13:00:00,51.47,51.48,51.45,51.46,9800.0,38.7052,38.7128,38.6902,38.6977,9800.0
2014-11-10 13:05:00,51.45,51.49,51.45,51.48,22100.0,38.6902,38.7203,38.6902,38.7128,22100.0
2014-11-10 13:10:00,51.48,51.51,51.48,51.5,18000.0,38.7128,38.7353,38.7128,38.7278,18000.0
2014-11-10 13:15:00,51.49,51.54,51.49,51.54,13600.0,38.7203,38.7579,38.7203,38.7579,13600.0
2014-11-10 13:20:00,51.54,51.54,51.47,51.53,83500.0,38.7579,38.7579,38.7052,38.7504,83500.0
2014-11-10 13:25:00,51.54,51.55,51.51,51.55,24100.0,38.7579,38.7654,38.7353,38.7654,24100.0
2014-11-10 13:30:00,51.55,51.57,51.52,51.53,30500.0,38.7654,38.7804,38.7428,38.7504,30500.0
2014-11-10 13:35:00,51.52,51.52,51.5,51.5,18300.0,38.7428,38.7428,38.7278,38.7278,18300.0
2014-11-10 13:40:00,51.5,51.54,51.5,51.53,15900.0,38.7278,38.7579,38.7278,38.7504,15900.0
2014-11-10 13:45:00,51.53,51.55,51.48,51.48,31800.0,38.7504,38.7654,38.7128,38.7128,31800.0
2014-11-10 13:50:00,51.49,51.5,51.46,51.48,38700.0,38.7203,38.7278,38.6977,38.7128,38700.0
2014-11-10 13:55:00,51.47,51.47,51.42,51.42,27300.0,38.7052,38.7052,38.6676,38.6676,27300.0
2014-11-10 14:00:00,51.41,51.45,51.4,51.43,28000.0,38.6601,38.6902,38.6526,38.6752,28000.0
2014-11-10 14:05:00,51.44,51.54,51.44,51.51,47300.0,38.6827,38.7579,38.6827,38.7353,47300.0
2014-11-10 14:10:00,51.51,51.55,51.5,51.53,27500.0,38.7353,38.7654,38.7278,38.7504,27500.0
2014-11-10 14:15:00,51.53,51.54,51.51,51.51,48400.0,38.7504,38.7579,38.7353,38.7353,48400.0
2014-11-10 14:20:00,51.52,51.57,51.5,51.56,46100.0,38.7428,38.7804,38.7278,38.7729,46100.0
2014-11-10 14:25:00,51.57,51.58,51.54,51.55,17500.0,38.7804,38.788,38.7579,38.7654,17500.0
2014-11-10 14:30:00,51.55,51.56,51.52,51.52,41700.0,38.7654,38.7729,38.7428,38.7428,41700.0
2014-11-10 14:35:00,51.52,51.53,51.47,51.49,36700.0,38.7428,38.7504,38.7052,38.7203,36700.0
2014-11-10 14:40:00,51.5,51.52,51.47,51.48,21500.0,38.7278,38.7428,38.7052,38.7128,21500.0
2014-11-10 14:45:00,51.48,51.51,51.48,51.48,24800.0,38.7128,38.7353,38.7128,38.7128,24800.0
2014-11-10 14:50:00,51.48,51.5,51.48,51.49,26400.0,38.7128,38.7278,38.7128,38.7203,26400.0
2014-11-10 14:55:00,51.49,51.55,51.48,51.55,81700.0,38.7203,38.7654,38.7128,38.7654,81700.0
2014-11-10 15:00:00,51.55,51.58,51.55,51.58,40700.0,38.7654,38.788,38.7654,38.788,40700.0
2014-11-10 15:05:00,51.59,51.6,51.56,51.56,32700.0,38.7955,38.803,38.7729,38.7729,32700.0
2014-11-10 15:10:00,51.57,51.59,51.55,51.55,38400.0,38.7804,38.7955,38.7654,38.7654,38400.0
2014-11-10 15:15:00,51.55,51.6,51.55,51.55,62400.0,38.7654,38.803,38.7654,38.7654,62400.0
2014-11-10 15:20:00,51.56,51.6,51.55,51.57,41300.0,38.7729,38.803,38.7654,38.7804,41300.0
2014-11-10 15:25:00,51.58,51.59,51.55,51.58,34200.0,38.788,38.7955,38.7654,38.788,34200.0
2014-11-10 15:30:00,51.59,51.59,51.54,51.54,52600.0,38.7955,38.7955,38.7579,38.7579,52600.0
2014-11-10 15:35:00,51.54,51.58,51.54,51.55,77100.0,38.7579,38.788,38.7579,38.7654,77100.0
2014-11-10 15:40:00,51.55,51.55,51.52,51.52,58300.0,38.7654,38.7654,38.7428,38.7428,58300.0
2014-11-10 15:45:00,51.52,51.55,51.51,51.52,62200.0,38.7428,38.7654,38.7353,38.7428,62200.0
2014-11-10 15:50:00,51.53,51.59,51.53,51.55,123200.0,38.7504,38.7955,38.7504,38.7654,123200.0
2014-11-10 15:55:00,51.55,51.57,51.51,51.55,213600.0,38.7654,38.7804,38.7353,38.7654,213600.0
2014-11-11 09:30:00,51.8,51.8,51.36,51.71,142200.0,38.9534,38.9534,38.6225,38.8857,142200.0
2014-11-11 09:35:00,51.7,51.72,51.64,51.64,40800.0,38.8782,38.8932,38.8331,38.8331,40800.0
2014-11-11 09:40:00,51.64,51.67,51.62,51.67,46000.0,38.8331,38.8556,38.818,38.8556,46000.0
2014-11-11 09:45:00,51.66,51.78,51.65,51.76,72100.0,38.8481,38.9384,38.8406,38.9233,72100.0
2014-11-11 09:50:00,51.74,51.8,51.62,51.62,54500.0,38.9083,38.9534,38.818,38.818,54500.0
2014-11-11 09:55:00,51.62,51.63,51.54,51.57,85500.0,38.818,38.8256,38.7579,38.7804,85500.0
2014-11-11 10:00:00,51.56,51.66,51.55,51.66,87700.0,38.7729,38.8481,38.7654,38.8481,87700.0
2014-11-11 10:05:00,51.66,51.73,51.64,51.67,44500.0,38.8481,38.9008,38.8331,38.8556,44500.0
2014-11-11 10:10:00,51.68,51.69,51.63,51.66,56400.0,38.8632,38.8707,38.8256,38.8481,56400.0
2014-11-11 10:15:00,51.65,51.68,51.6,51.66,36300.0,38.8406,38.8632,38.803,38.8481,36300.0
2014-11-11 10:20:00,51.66,51.68,51.55,51.58,39900.0,38.8481,38.8632,38.7654,38.788,39900.0
2014-11-11 10:25:00,51.58,51.58,51.49,51.49,89200.0,38.788,38.788,38.7203,38.7203,89200.0
2014-11-11 10:30:00,51.49,51.49,51.41,51.43,92700.0,38.7203,38.7203,38.6601,38.6752,92700.0
2014-11-11 10:35:00,51.43,51.51,51.33,51.33,110500.0,38.6752,38.7353,38.6,38.6,110500.0
2014-11-11 10:40:00,51.33,51.35,51.23,51.24,94300.0,38.6,38.615,38.5248,38.5323,94300.0
2014-11-11 10:45:00,51.25,51.27,51.16,51.19,109600.0,38.5398,38.5548,38.4721,38.4947,109600.0
2014-11-11 10:50:00,51.19,51.32,51.19,51.21,122900.0,38.4947,38.5924,38.4947,38.5097,122900.0
2014-11-11 10:55:00,51.21,51.23,51.2,51.22,71300.0,38.5097,38.5248,38.5022,38.5173,71300.0
2014-11-11 11:00:00,51.22,51.38,51.16,51.16,110900.0,38.5173,38.6376,38.4721,38.4721,110900.0
2014-11-11 11:05:00,51.16,51.22,51.13,51.2,89300.0,38.4721,38.5173,38.4496,38.5022,89300.0
2014-11-11 11:10:00,51.19,51.2,51.14,51.16,82100.0,38.4947,38.5022,38.4571,38.4721,82100.0
2014-11-11 11:15:00,51.16,51.23,51.15,51.22,48900.0,38.4721,38.5248,38.4646,38.5173,48900.0
2014-11-11 11:20:00,51.22,51.28,51.21,51.28,46100.0,38.5173,38.5624,38.5097,38.5624,46100.0
2014-11-11 11:25:00,51.28,51.35,51.26,51.29,50300.0,38.5624,38.615,38.5473,38.5699,50300.0
2014-11-11 11:30:00,51.29,51.32,51.29,51.31,20400.0,38.5699,38.5924,38.5699,38.5849,20400.0
2014-11-11 11:35:00,51.3,51.31,51.27,51.27,26800.0,38.5774,38.5849,38.5548,38.5548,26800.0
2014-11-11 11:40:00,51.27,51.3,51.26,51.28,46700.0,38.5548,38.5774,38.5473,38.5624,46700.0
2014-11-11 11:45:00,51.29,51.35,51.29,51.32,55800.0,38.5699,38.615,38.5699,38.5924,55800.0
2014-11-11 11:50:00,51.32,51.33,51.29,51.32,29600.0,38.5924,38.6,38.5699,38.5924,29600.0
2014-11-11 11:55:00,51.31,51.4,51.3,51.38,43700.0,38.5849,38.6526,38.5774,38.6376,43700.0
2014-11-11 12:00:00,51.37,51.46,51.35,51.42,79800.0,38.63,38.6977,38.615,38.6676,79800.0
2014-11-11 12:05:00,51.42,51.42,51.32,51.32,37700.0,38.6676,38.6676,38.5924,38.5924,37700.0
2014-11-11 12:10:00,51.32,51.35,51.32,51.33,18100.0,38.5924,38.615,38.5924,38.6,18100.0
2014-11-11 12:15:00,51.34,51.42,51.33,51.4,36800.0,38.6075,38.6676,38.6,38.6526,36800.0
2014-11-11 12:20:00,51.41,51.42,51.36,51.36,28800.0,38.6601,38.6676,38.6225,38.6225,28800.0
2014-11-11 12:25:00,51.36,51.38,51.34,51.37,17000.0,38.6225,38.6376,38.6075,38.63,17000.0
2014-11-11 12:30:00,51.36,51.38,51.34,51.35,15900.0,38.6225,38.6376,38.6075,38.615,15900.0
2014-11-11 12:35:00,51.34,51.37,51.34,51.35,7600.0,38.6075,38.63,38.6075,38.615,7600.0
2014-11-11 12:40:00,51.35,51.37,51.34,51.34,17000.0,38.615,38.63,38.6075,38.6075,17000.0
2014-11-11 12:45:00,51.33,51.37,51.33,51.37,16400.0,38.6,38.63,38.6,38.63,16400.0
2014-11-11 12:50:00,51.37,51.39,51.35,51.36,17800.0,38.63,38.6451,38.615,38.6225,17800.0
2014-11-11 12:55:00,51.36,51.38,51.32,51.32,9900.0,38.6225,38.6376,38.5924,38.5924,9900.0
2014-11-11 13:00:00,51.32,51.33,51.29,51.29,17000.0,38.5924,38.6,38.5699,38.5699,17000.0
2014-11-11 13:05:00,51.29,51.31,51.25,51.26,26500.0,38.5699,38.5849,38.5398,38.5473,26500.0
2014-11-11 13:10:00,51.27,51.28,51.2,51.21,23500.0,38.5548,38.5624,38.5022,38.5097,23500.0
2014-11-11 13:15:00,51.2,51.28,51.2,51.24,25900.0,38.5022,38.5624,38.5022,38.5323,25900.0
2014-11-11 13:20:00,51.23,51.28,51.19,51.26,31400.0,38.5248,38.5624,38.4947,38.5473,31400.0
2014-11-11 13:25:00,51.27,51.28,51.22,51.26,18800.0,38.5548,38.5624,38.5173,38.5473,18800.0
2014-11-11 13:30:00,51.26,51.31,51.22,51.31,17700.0,38.5473,38.5849,38.5173,38.5849,17700.0
2014-11-11 13:35:00,51.31,51.32,51.28,51.28,24800.0,38.5849,38.5924,38.5624,38.5624,24800.0
2014-11-11 13:40:00,51.27,51.34,51.26,51.32,19500.0,38.5548,38.6075,38.5473,38.5924,19500.0
2014-11-11 13:45:00,51.31,51.31,51.29,51.31,17700.0,38.5849,38.5849,38.5699,38.5849,17700.0
2014-11-11 13:50:00,51.3,51.34,51.28,51.29,19300.0,38.5774,38.6075,38.5624,38.5699,19300.0
2014-11-11 13:55:00,51.29,51.34,51.28,51.29,15200.0,38.5699,38.6075,38.5624,38.5699,15200.0
2014-11-11 14:00:00,51.3,51.34,51.3,51.32,15900.0,38.5774,38.6075,38.5774,38.5924,15900.0
2014-11-11 14:05:00,51.32,51.32,51.28,51.3,27300.0,38.5924,38.5924,38.5624,38.5774,27300.0
2014-11-11 14:10:00,51.3,51.33,51.29,51.33,16700.0,38.5774,38.6,38.5699,38.6,16700.0
2014-11-11 14:15:00,51.32,51.35,51.3,51.3,11300.0,38.5924,38.615,38.5774,38.5774,11300.0
2014-11-11 14:20:00,51.3,51.37,51.3,51.35,27300.0,38.5774,38.63,38.5774,38.615,27300.0
2014-11-11 14:25:00,51.34,51.39,51.34,51.39,21300.0,38.6075,38.6451,38.6075,38.6451,21300.0
2014-11-11 14:30:00,51.38,51.38,51.33,51.38,19600.0,38.6376,38.6376,38.6,38.6376,19600.0
2014-11-11 14:35:00,51.37,51.39,51.33,51.39,13300.0,38.63,38.6451,38.6,38.6451,13300.0
2014-11-11 14:40:00,51.39,51.4,51.36,51.36,16100.0,38.6451,38.6526,38.6225,38.6225,16100.0
2014-11-11 14:45:00,51.36,51.39,51.36,51.36,33500.0,38.6225,38.6451,38.6225,38.6225,33500.0
2014-11-11 14:50:00,51.36,51.36,51.31,51.35,30000.0,38.6225,38.6225,38.5849,38.615,30000.0
2014-11-11 14:55:00,51.35,51.35,51.31,51.31,14500.0,38.615,38.615,38.5849,38.5849,14500.0
2014-11-11 15:00:00,51.31,51.32,51.28,51.3,29100.0,38.5849,38.5924,38.5624,38.5774,29100.0
2014-11-11 15:05:00,51.3,51.37,51.3,51.33,37000.0,38.5774,38.63,38.5774,38.6,37000.0
2014-11-11 15:10:00,51.33,51.34,51.3,51.33,43100.0,38.6,38.6075,38.5774,38.6,43100.0
2014-11-11 15:15:00,51.32,51.33,51.32,51.32,23200.0,38.5924,38.6,38.5924,38.5924,23200.0
2014-11-11 15:20:00,51.32,51.34,51.27,51.27,57800.0,38.5924,38.6075,38.5548,38.5548,57800.0
2014-11-11 15:25:00,51.28,51.31,51.26,51.27,33400.0,38.5624,38.5849,38.5473,38.5548,33400.0
2014-11-11 15:30:00,51.27,51.3,51.25,51.26,33600.0,38.5548,38.5774,38.5398,38.5473,33600.0
2014-11-11 15:35:00,51.25,51.32,51.25,51.32,39800.0,38.5398,38.5924,38.5398,38.5924,39800.0
2014-11-11 15:40:00,51.31,51.37,51.31,51.33,67600.0,38.5849,38.63,38.5849,38.6,67600.0
2014-11-11 15:45:00,51.33,51.35,51.29,51.33,69800.0,38.6,38.615,38.5699,38.6,69800.0
2014-11-11 15:50:00,51.32,51.34,51.29,51.3,64600.0,38.5924,38.6075,38.5699,38.5774,64600.0
2014-11-11 15:55:00,51.3,51.32,51.25,51.32,212700.0,38.5774,38.5924,38.5398,38.5924,212700.0
2014-11-12 09:30:00,51.32,51.45,51.14,51.41,65800.0,38.5924,38.6902,38.4571,38.6601,65800.0
2014-11-12 09:35:00,51.42,51.45,51.31,51.31,31500.0,38.6676,38.6902,38.5849,38.5849,31500.0
2014-11-12 09:40:00,51.32,51.32,51.12,51.13,44600.0,38.5924,38.5924,38.4421,38.4496,44600.0
2014-11-12 09:45:00,51.12,51.19,51.09,51.12,54800.0,38.4421,38.4947,38.4195,38.4421,54800.0
2014-11-12 09:50:00,51.12,51.14,51.07,51.1,96300.0,38.4421,38.4571,38.4045,38.427,96300.0
2014-11-12 09:55:00,51.1,51.13,51.07,51.09,60500.0,38.427,38.4496,38.4045,38.4195,60500.0
2014-11-12 10:00:00,51.1,51.12,50.99,51.02,109500.0,38.427,38.4421,38.3443,38.3669,109500.0
2014-11-12 10:05:00,51.02,51.2,51.02,51.19,105600.0,38.3669,38.5022,38.3669,38.4947,105600.0
2014-11-12 10:10:00,51.2,51.23,51.16,51.16,98800.0,38.5022,38.5248,38.4721,38.4721,98800.0
2014-11-12 10:15:00,51.15,51.15,51.05,51.06,63200.0,38.4646,38.4646,38.3894,38.3969,63200.0
2014-11-12 10:20:00,51.07,51.08,51.0,51.02,83000.0,38.4045,38.412,38.3518,38.3669,83000.0
2014-11-12 10:25:00,51.03,51.03,50.92,50.97,49500.0,38.3744,38.3744,38.2917,38.3293,49500.0
2014-11-12 10:30:00,50.96,51.01,50.95,50.99,51500.0,38.3217,38.3593,38.3142,38.3443,51500.0
2014-11-12 10:35:00,51.0,51.0,50.96,50.97,30700.0,38.3518,38.3518,38.3217,38.3293,30700.0
2014-11-12 10:40:00,50.97,51.01,50.92,50.93,56000.0,38.3293,38.3593,38.2917,38.2992,56000.0
2014-11-12 10:45:00,50.92,50.96,50.92,50.94,31500.0,38.2917,38.3217,38.2917,38.3067,31500.0
2014-11-12 10:50:00,50.94,50.97,50.87,50.88,68600.0,38.3067,38.3293,38.2541,38.2616,68600.0
2014-11-12 10:55:00,50.88,50.88,50.78,50.8,104000.0,38.2616,38.2616,38.1864,38.2014,104000.0
2014-11-12 11:00:00,50.8,50.82,50.75,50.79,67800.0,38.2014,38.2165,38.1638,38.1939,67800.0
2014-11-12 11:05:00,50.79,50.89,50.79,50.89,59000.0,38.1939,38.2691,38.1939,38.2691,59000.0
2014-11-12 11:10:00,50.89,50.94,50.89,50.91,30400.0,38.2691,38.3067,38.2691,38.2841,30400.0
2014-11-12 11:15:00,50.92,50.94,50.89,50.93,30500.0,38.2917,38.3067,38.2691,38.2992,30500.0
2014-11-12 11:20:00,50.93,50.98,50.93,50.98,49100.0,38.2992,38.3368,38.2992,38.3368,49100.0
2014-11-12 11:25:00,50.98,50.99,50.97,50.97,35200.0,38.3368,38.3443,38.3293,38.3293,35200.0
2014-11-12 11:30:00,50.97,51.03,50.97,51.03,25200.0,38.3293,38.3744,38.3293,38.3744,25200.0
2014-11-12 11:35:00,51.03,51.03,50.99,51.03,31100.0,38.3744,38.3744,38.3443,38.3744,31100.0
2014-11-12 11:40:00,51.03,51.08,51.03,51.07,20800.0,38.3744,38.412,38.3744,38.4045,20800.0
2014-11-12 11:45:00,51.07,51.12,51.03,51.07,59900.0,38.4045,38.4421,38.3744,38.4045,59900.0
2014-11-12 11:50:00,51.08,51.17,51.08,51.16,49100.0,38.412,38.4797,38.412,38.4721,49100.0
2014-11-12 11:55:00,51.17,51.19,51.12,51.12,47600.0,38.4797,38.4947,38.4421,38.4421,47600.0
2014-11-12 12:00:00,51.13,51.15,51.11,51.12,34000.0,38.4496,38.4646,38.4345,38.4421,34000.0
2014-11-12 12:05:00,51.13,51.15,51.12,51.12,28400.0,38.4496,38.4646,38.4421,38.4421,28400.0
2014-11-12 12:10:00,51.12,51.15,51.12,51.14,16800.0,38.4421,38.4646,38.4421,38.4571,16800.0
2014-11-12 12:15:00,51.14,51.16,51.13,51.14,32100.0,38.4571,38.4721,38.4496,38.4571,32100.0
2014-11-12 12:20:00,51.14,51.15,51.12,51.12,26200.0,38.4571,38.4646,38.4421,38.4421,26200.0
2014-11-12 12:25:00,51.11,51.15,51.11,51.15,18600.0,38.4345,38.4646,38.4345,38.4646,18600.0
2014-11-12 12:30:00,51.15,51.16,51.11,51.12,23700.0,38.4646,38.4721,38.4345,38.4421,23700.0
2014-11-12 12:35:00,51.12,51.12,51.07,51.07,20300.0,38.4421,38.4421,38.4045,38.4045,20300.0
2014-11-12 12:40:00,51.07,51.11,51.07,51.1,31600.0,38.4045,38.4345,38.4045,38.427,31600.0
2014-11-12 12:45:00,51.1,51.18,51.09,51.18,22700.0,38.427,38.4872,38.4195,38.4872,22700.0
2014-11-12 12:50:00,51.18,51.19,51.16,51.17,13800.0,38.4872,38.4947,38.4721,38.4797,13800.0
2014-11-12 12:55:00,51.18,51.18,51.17,51.17,9300.0,38.4872,38.4872,38.4797,38.4797,9300.0
2014-11-12 13:00:00,51.17,51.19,51.16,51.19,10400.0,38.4797,38.4947,38.4721,38.4947,10400.0
2014-11-12 13:05:00,51.19,51.19,51.15,51.16,32600.0,38.4947,38.4947,38.4646,38.4721,32600.0
2014-11-12 13:10:00,51.16,51.24,51.16,51.23,36800.0,38.4721,38.5323,38.4721,38.5248,36800.0
2014-11-12 13:15:00,51.24,51.25,51.21,51.25,24700.0,38.5323,38.5398,38.5097,38.5398,24700.0
2014-11-12 13:20:00,51.25,51.27,51.23,51.27,27300.0,38.5398,38.5548,38.5248,38.5548,27300.0
2014-11-12 13:25:00,51.27,51.27,51.25,51.27,20000.0,38.5548,38.5548,38.5398,38.5548,20000.0
2014-11-12 13:30:00,51.27,51.29,51.27,51.28,12200.0,38.5548,38.5699,38.5548,38.5624,12200.0
2014-11-12 13:35:00,51.28,51.29,51.26,51.28,18200.0,38.5624,38.5699,38.5473,38.5624,18200.0
2014-11-12 13:40:00,51.28,51.3,51.26,51.27,22000.0,38.5624,38.5774,38.5473,38.5548,22000.0
2014-11-12 13:45:00,51.27,51.27,51.2,51.2,23600.0,38.5548,38.5548,38.5022,38.5022,23600.0
2014-11-12 13:50:00,51.19,51.19,51.12,51.12,24000.0,38.4947,38.4947,38.4421,38.4421,24000.0
2014-11-12 13:55:00,51.12,51.13,51.07,51.12,39700.0,38.4421,38.4496,38.4045,38.4421,39700.0
2014-11-12 14:00:00,51.13,51.16,51.11,51.12,27800.0,38.4496,38.4721,38.4345,38.4421,27800.0
2014-11-12 14:05:00,51.12,51.16,51.12,51.15,36700.0,38.4421,38.4721,38.4421,38.4646,36700.0
2014-11-12 14:10:00,51.14,51.19,51.13,51.19,31300.0,38.4571,38.4947,38.4496,38.4947,31300.0
2014-11-12 14:15:00,51.19,51.19,51.16,51.16,17500.0,38.4947,38.4947,38.4721,38.4721,17500.0
2014-11-12 14:20:00,51.16,51.21,51.15,51.21,16900.0,38.4721,38.5097,38.4646,38.5097,16900.0
2014-11-12 14:25:00,51.21,51.22,51.16,51.16,17200.0,38.5097,38.5173,38.4721,38.4721,17200.0
2014-11-12 14:30:00,51.16,51.22,51.16,51.22,20200.0,38.4721,38.5173,38.4721,38.5173,20200.0
2014-11-12 14:35:00,51.21,51.21,51.17,51.18,31400.0,38.5097,38.5097,38.4797,38.4872,31400.0
2014-11-12 14:40:00,51.18,51.2,51.17,51.19,32600.0,38.4872,38.5022,38.4797,38.4947,32600.0
2014-11-12 14:45:00,51.19,51.19,51.15,51.15,29000.0,38.4947,38.4947,38.4646,38.4646,29000.0
2014-11-12 14:50:00,51.15,51.15,51.1,51.14,42400.0,38.4646,38.4646,38.427,38.4571,42400.0
2014-11-12 14:55:00,51.15,51.15,51.1,51.12,21300.0,38.4646,38.4646,38.427,38.4421,21300.0
2014-11-12 15:00:00,51.11,51.17,51.07,51.13,45000.0,38.4345,38.4797,38.4045,38.4496,45000.0
2014-11-12 15:05:00,51.12,51.19,51.11,51.19,22000.0,38.4421,38.4947,38.4345,38.4947,22000.0
2014-11-12 15:10:00,51.19,51.19,51.14,51.19,37200.0,38.4947,38.4947,38.4571,38.4947,37200.0
2014-11-12 15:15:00,51.18,51.2,51.16,51.19,27900.0,38.4872,38.5022,38.4721,38.4947,27900.0
2014-11-12 15:20:00,51.19,51.22,51.18,51.18,58500.0,38.4947,38.5173,38.4872,38.4872,58500.0
2014-11-12 15:25:00,51.18,51.24,51.18,51.24,82100.0,38.4872,38.5323,38.4872,38.5323,82100.0
2014-11-12 15:30:00,51.23,51.31,51.22,51.29,52000.0,38.5248,38.5849,38.5173,38.5699,52000.0
2014-11-12 15:35:00,51.28,51.33,51.28,51.3,33300.0,38.5624,38.6,38.5624,38.5774,33300.0
2014-11-12 15:40:00,51.3,51.33,51.29,51.3,46100.0,38.5774,38.6,38.5699,38.5774,46100.0
2014-11-12 15:45:00,51.31,51.32,51.26,51.26,33700.0,38.5849,38.5924,38.5473,38.5473,33700.0
2014-11-12 15:50:00,51.27,51.32,51.23,51.25,80600.0,38.5548,38.5924,38.5248,38.5398,80600.0
2014-11-12 15:55:00,51.25,51.32,51.25,51.27,176700.0,38.5398,38.5924,38.5398,38.5548,176700.0
2014-11-13 09:30:00,51.15,51.4,51.09,51.39,147000.0,38.4646,38.6526,38.4195,38.6451,147000.0
2014-11-13 09:35:00,51.39,51.46,51.33,51.46,51800.0,38.6451,38.6977,38.6,38.6977,51800.0
2014-11-13 09:40:00,51.47,51.53,51.37,51.53,47100.0,38.7052,38.7504,38.63,38.7504,47100.0
2014-11-13 09:45:00,51.53,51.6,51.45,51.45,36000.0,38.7504,38.803,38.6902,38.6902,36000.0
2014-11-13 09:50:00,51.46,51.57,51.46,51.52,29600.0,38.6977,38.7804,38.6977,38.7428,29600.0
2014-11-13 09:55:00,51.52,51.64,51.52,51.62,21400.0,38.7428,38.8331,38.7428,38.818,21400.0
2014-11-13 10:00:00,51.63,51.63,51.53,51.55,31100.0,38.8256,38.8256,38.7504,38.7654,31100.0
2014-11-13 10:05:00,51.56,51.66,51.56,51.63,36400.0,38.7729,38.8481,38.7729,38.8256,36400.0
2014-11-13 10:10:00,51.64,51.66,51.6,51.64,31400.0,38.8331,38.8481,38.803,38.8331,31400.0
2014-11-13 10:15:00,51.63,51.65,51.55,51.55,47700.0,38.8256,38.8406,38.7654,38.7654,47700.0
2014-11-13 10:20:00,51.57,51.62,51.55,51.6,37100.0,38.7804,38.818,38.7654,38.803,37100.0
2014-11-13 10:25:00,51.6,51.61,51.5,51.5,33300.0,38.803,38.8105,38.7278,38.7278,33300.0
2014-11-13 10:30:00,51.51,51.59,51.51,51.53,35200.0,38.7353,38.7955,38.7353,38.7504,35200.0
2014-11-13 10:35:00,51.54,51.64,51.54,51.64,37400.0,38.7579,38.8331,38.7579,38.8331,37400.0
2014-11-13 10:40:00,51.63,51.69,51.62,51.68,42400.0,38.8256,38.8707,38.818,38.8632,42400.0
2014-11-13 10:45:00,51.67,51.69,51.65,51.67,39600.0,38.8556,38.8707,38.8406,38.8556,39600.0
2014-11-13 10:50:00,51.67,51.68,51.64,51.64,31000.0,38.8556,38.8632,38.8331,38.8331,31000.0
2014-11-13 10:55:00,51.63,51.65,51.57,51.57,29000.0,38.8256,38.8406,38.7804,38.7804,29000.0
2014-11-13 11:00:00,51.57,51.58,51.49,51.5,33400.0,38.7804,38.788,38.7203,38.7278,33400.0
2014-11-13 11:05:00,51.5,51.51,51.4,51.45,39800.0,38.7278,38.7353,38.6526,38.6902,39800.0
2014-11-13 11:10:00,51.45,51.46,51.41,51.44,39800.0,38.6902,38.6977,38.6601,38.6827,39800.0
2014-11-13 11:15:00,51.44,51.45,51.35,51.44,30100.0,38.6827,38.6902,38.615,38.6827,30100.0
2014-11-13 11:20:00,51.44,51.45,51.35,51.36,133200.0,38.6827,38.6902,38.615,38.6225,133200.0
2014-11-13 11:25:00,51.35,51.36,51.23,51.27,96800.0,38.615,38.6225,38.5248,38.5548,96800.0
2014-11-13 11:30:00,51.27,51.32,51.24,51.25,54600.0,38.5548,38.5924,38.5323,38.5398,54600.0
2014-11-13 11:35:00,51.26,51.26,51.15,51.15,40400.0,38.5473,38.5473,38.4646,38.4646,40400.0
2014-11-13 11:40:00,51.15,51.15,51.07,51.1,69000.0,38.4646,38.4646,38.4045,38.427,69000.0
2014-11-13 11:45:00,51.11,51.12,51.07,51.07,75800.0,38.4345,38.4421,38.4045,38.4045,75800.0
2014-11-13 11:50:00,51.07,51.12,51.06,51.1,63400.0,38.4045,38.4421,38.3969,38.427,63400.0
2014-11-13 11:55:00,51.1,51.17,51.08,51.13,88700.0,38.427,38.4797,38.412,38.4496,88700.0
2014-11-13 12:00:00,51.13,51.14,51.05,51.06,87900.0,38.4496,38.4571,38.3894,38.3969,87900.0
2014-11-13 12:05:00,51.07,51.22,51.05,51.21,50200.0,38.4045,38.5173,38.3894,38.5097,50200.0
2014-11-13 12:10:00,51.2,51.2,51.11,51.14,21500.0,38.5022,38.5022,38.4345,38.4571,21500.0
2014-11-13 12:15:00,51.14,51.2,51.13,51.17,43900.0,38.4571,38.5022,38.4496,38.4797,43900.0
2014-11-13 12:20:00,51.18,51.23,51.18,51.21,13700.0,38.4872,38.5248,38.4872,38.5097,13700.0
2014-11-13 12:25:00,51.22,51.23,51.18,51.21,12700.0,38.5173,38.5248,38.4872,38.5097,12700.0
2014-11-13 12:30:00,51.22,51.27,51.22,51.24,26500.0,38.5173,38.5548,38.5173,38.5323,26500.0
2014-11-13 12:35:00,51.23,51.27,51.21,51.25,21800.0,38.5248,38.5548,38.5097,38.5398,21800.0
2014-11-13 12:40:00,51.25,51.28,51.22,51.28,19900.0,38.5398,38.5624,38.5173,38.5624,19900.0
2014-11-13 12:45:00,51.28,51.28,51.24,51.25,13100.0,38.5624,38.5624,38.5323,38.5398,13100.0
2014-11-13 12:50:00,51.26,51.3,51.25,51.25,12600.0,38.5473,38.5774,38.5398,38.5398,12600.0
2014-11-13 12:55:00,51.26,51.27,51.18,51.2,25800.0,38.5473,38.5548,38.4872,38.5022,25800.0
2014-11-13 13:00:00,51.2,51.24,51.2,51.2,11600.0,38.5022,38.5323,38.5022,38.5022,11600.0
2014-11-13 13:05:00,51.2,51.21,51.13,51.17,33000.0,38.5022,38.5097,38.4496,38.4797,33000.0
2014-11-13 13:10:00,51.16,51.18,51.14,51.14,16200.0,38.4721,38.4872,38.4571,38.4571,16200.0
2014-11-13 13:15:00,51.14,51.18,51.13,51.17,12400.0,38.4571,38.4872,38.4496,38.4797,12400.0
2014-11-13 13:20:00,51.17,51.18,51.02,51.04,37400.0,38.4797,38.4872,38.3669,38.3819,37400.0
2014-11-13 13:25:00,51.02,51.08,51.02,51.07,27500.0,38.3669,38.412,38.3669,38.4045,27500.0
2014-11-13 13:30:00,51.07,51.08,50.97,50.98,40800.0,38.4045,38.412,38.3293,38.3368,40800.0
2014-11-13 13:35:00,50.99,51.01,50.94,50.99,23900.0,38.3443,38.3593,38.3067,38.3443,23900.0
2014-11-13 13:40:00,50.99,51.02,50.98,51.02,62100.0,38.3443,38.3669,38.3368,38.3669,62100.0
2014-11-13 13:45:00,51.02,51.08,51.0,51.07,33500.0,38.3669,38.412,38.3518,38.4045,33500.0
2014-11-13 13:50:00,51.07,51.14,51.05,51.12,33800.0,38.4045,38.4571,38.3894,38.4421,33800.0
2014-11-13 13:55:00,51.11,51.12,51.08,51.09,26000.0,38.4345,38.4421,38.412,38.4195,26000.0
2014-11-13 14:00:00,51.09,51.11,51.06,51.06,30200.0,38.4195,38.4345,38.3969,38.3969,30200.0
2014-11-13 14:05:00,51.07,51.11,51.07,51.09,27800.0,38.4045,38.4345,38.4045,38.4195,27800.0
2014-11-13 14:10:00,51.08,51.09,50.95,50.96,42800.0,38.412,38.4195,38.3142,38.3217,42800.0
2014-11-13 14:15:00,50.98,51.0,50.93,50.99,69800.0,38.3368,38.3518,38.2992,38.3443,69800.0
2014-11-13 14:20:00,50.99,51.02,50.96,50.96,15900.0,38.3443,38.3669,38.3217,38.3217,15900.0
2014-11-13 14:25:00,50.95,51.01,50.95,50.99,24600.0,38.3142,38.3593,38.3142,38.3443,24600.0
2014-11-13 14:30:00,50.98,51.07,50.98,51.07,44100.0,38.3368,38.4045,38.3368,38.4045,44100.0
2014-11-13 14:35:00,51.05,51.07,51.01,51.06,25100.0,38.3894,38.4045,38.3593,38.3969,25100.0
2014-11-13 14:40:00,51.07,51.1,51.04,51.08,24700.0,38.4045,38.427,38.3819,38.412,24700.0
2014-11-13 14:45:00,51.08,51.14,51.08,51.1,26600.0,38.412,38.4571,38.412,38.427,26600.0
2014-11-13 14:50:00,51.09,51.13,51.06,51.13,18800.0,38.4195,38.4496,38.3969,38.4496,18800.0
2014-11-13 14:55:00,51.12,51.12,51.04,51.05,24400.0,38.4421,38.4421,38.3819,38.3894,24400.0
2014-11-13 15:00:00,51.04,51.11,51.04,51.11,22700.0,38.3819,38.4345,38.3819,38.4345,22700.0
2014-11-13 15:05:00,51.12,51.16,51.1,51.15,30900.0,38.4421,38.4721,38.427,38.4646,30900.0
2014-11-13 15:10:00,51.15,51.15,51.1,51.1,28100.0,38.4646,38.4646,38.427,38.427,28100.0
2014-11-13 15:15:00,51.11,51.14,51.1,51.1,16700.0,38.4345,38.4571,38.427,38.427,16700.0
2014-11-13 15:20:00,51.09,51.14,51.09,51.14,28800.0,38.4195,38.4571,38.4195,38.4571,28800.0
2014-11-13 15:25:00,51.15,51.16,51.06,51.06,35900.0,38.4646,38.4721,38.3969,38.3969,35900.0
2014-11-13 15:30:00,51.07,51.15,51.04,51.14,57400.0,38.4045,38.4646,38.3819,38.4571,57400.0
2014-11-13 15:35:00,51.14,51.21,51.12,51.16,42400.0,38.4571,38.5097,38.4421,38.4721,42400.0
2014-11-13 15:40:00,51.16,51.2,51.16,51.19,62300.0,38.4721,38.5022,38.4721,38.4947,62300.0
2014-11-13 15:45:00,51.19,51.22,51.14,51.16,93500.0,38.4947,38.5173,38.4571,38.4721,93500.0
2014-11-13 15:50:00,51.15,51.23,51.12,51.13,224000.0,38.4646,38.5248,38.4421,38.4496,224000.0
2014-11-13 15:55:00,51.12,51.18,51.09,51.18,252100.0,38.4421,38.4872,38.4195,38.4872,252100.0
2014-11-14 09:30:00,50.88,51.3,50.88,51.13,95200.0,38.2616,38.5774,38.2616,38.4496,95200.0
2014-11-14 09:35:00,51.12,51.18,51.07,51.09,20100.0,38.4421,38.4872,38.4045,38.4195,20100.0
2014-11-14 09:40:00,51.12,51.23,51.08,51.09,53500.0,38.4421,38.5248,38.412,38.4195,53500.0
2014-11-14 09:45:00,51.1,51.17,50.96,50.98,104900.0,38.427,38.4797,38.3217,38.3368,104900.0
2014-11-14 09:50:00,50.98,51.16,50.96,51.15,49700.0,38.3368,38.4721,38.3217,38.4646,49700.0
2014-11-14 09:55:00,51.15,51.18,51.11,51.17,41100.0,38.4646,38.4872,38.4345,38.4797,41100.0
2014-11-14 10:00:00,51.17,51.35,51.16,51.34,37500.0,38.4797,38.615,38.4721,38.6075,37500.0
2014-11-14 10:05:00,51.34,51.43,51.31,51.37,83900.0,38.6075,38.6752,38.5849,38.63,83900.0
2014-11-14 10:10:00,51.36,51.4,51.35,51.35,43600.0,38.6225,38.6526,38.615,38.615,43600.0
2014-11-14 10:15:00,51.35,51.36,51.21,51.3,35900.0,38.615,38.6225,38.5097,38.5774,35900.0
2014-11-14 10:20:00,51.3,51.33,51.26,51.33,40900.0,38.5774,38.6,38.5473,38.6,40900.0
2014-11-14 10:25:00,51.33,51.37,51.24,51.27,54500.0,38.6,38.63,38.5323,38.5548,54500.0
2014-11-14 10:30:00,51.27,51.31,51.25,51.25,39000.0,38.5548,38.5849,38.5398,38.5398,39000.0
2014-11-14 10:35:00,51.25,51.31,51.21,51.3,32500.0,38.5398,38.5849,38.5097,38.5774,32500.0
2014-11-14 10:40:00,51.31,51.38,51.28,51.36,56700.0,38.5849,38.6376,38.5624,38.6225,56700.0
2014-11-14 10:45:00,51.37,51.49,51.35,51.45,49200.0,38.63,38.7203,38.615,38.6902,49200.0
2014-11-14 10:50:00,51.46,51.49,51.44,51.47,27300.0,38.6977,38.7203,38.6827,38.7052,27300.0
2014-11-14 10:55:00,51.47,51.59,51.47,51.48,86500.0,38.7052,38.7955,38.7052,38.7128,86500.0
2014-11-14 11:00:00,51.49,51.57,51.49,51.53,28300.0,38.7203,38.7804,38.7203,38.7504,28300.0
2014-11-14 11:05:00,51.54,51.56,51.47,51.47,34500.0,38.7579,38.7729,38.7052,38.7052,34500.0
2014-11-14 11:10:00,51.48,51.5,51.43,51.45,21900.0,38.7128,38.7278,38.6752,38.6902,21900.0
2014-11-14 11:15:00,51.45,51.52,51.45,51.52,29800.0,38.6902,38.7428,38.6902,38.7428,29800.0
2014-11-14 11:20:00,51.52,51.53,51.48,51.49,24800.0,38.7428,38.7504,38.7128,38.7203,24800.0
2014-11-14 11:25:00,51.49,51.49,51.39,51.4,45900.0,38.7203,38.7203,38.6451,38.6526,45900.0
2014-11-14 11:30:00,51.41,51.49,51.37,51.48,34600.0,38.6601,38.7203,38.63,38.7128,34600.0
2014-11-14 11:35:00,51.48,51.48,51.39,51.39,39300.0,38.7128,38.7128,38.6451,38.6451,39300.0
2014-11-14 11:40:00,51.39,51.42,51.35,51.38,15600.0,38.6451,38.6676,38.615,38.6376,15600.0
2014-11-14 11:45:00,51.38,51.41,51.37,51.38,17900.0,38.6376,38.6601,38.63,38.6376,17900.0
2014-11-14 11:50:00,51.38,51.46,51.37,51.44,15900.0,38.6376,38.6977,38.63,38.6827,15900.0
2014-11-14 11:55:00,51.44,51.47,51.43,51.46,18700.0,38.6827,38.7052,38.6752,38.6977,18700.0
2014-11-14 12:00:00,51.46,51.5,51.46,51.5,36200.0,38.6977,38.7278,38.6977,38.7278,36200.0
2014-11-14 12:05:00,51.49,51.5,51.49,51.49,19500.0,38.7203,38.7278,38.7203,38.7203,19500.0
2014-11-14 12:10:00,51.5,51.5,51.48,51.5,28100.0,38.7278,38.7278,38.7128,38.7278,28100.0
2014-11-14 12:15:00,51.5,51.5,51.48,51.5,19700.0,38.7278,38.7278,38.7128,38.7278,19700.0
2014-11-14 12:20:00,51.5,51.54,51.49,51.54,18100.0,38.7278,38.7579,38.7203,38.7579,18100.0
2014-11-14 12:25:00,51.55,51.58,51.55,51.57,12400.0,38.7654,38.788,38.7654,38.7804,12400.0
2014-11-14 12:30:00,51.58,51.58,51.55,51.57,12900.0,38.788,38.788,38.7654,38.7804,12900.0
2014-11-14 12:35:00,51.57,51.59,51.54,51.57,16200.0,38.7804,38.7955,38.7579,38.7804,16200.0
2014-11-14 12:40:00,51.57,51.59,51.55,51.58,23000.0,38.7804,38.7955,38.7654,38.788,23000.0
2014-11-14 12:45:00,51.58,51.61,51.57,51.61,13700.0,38.788,38.8105,38.7804,38.8105,13700.0
2014-11-14 12:50:00,51.61,51.61,51.58,51.6,12700.0,38.8105,38.8105,38.788,38.803,12700.0
2014-11-14 12:55:00,51.59,51.61,51.57,51.57,12900.0,38.7955,38.8105,38.7804,38.7804,12900.0
2014-11-14 13:00:00,51.57,51.61,51.56,51.59,11900.0,38.7804,38.8105,38.7729,38.7955,11900.0
2014-11-14 13:05:00,51.59,51.63,51.59,51.62,10100.0,38.7955,38.8256,38.7955,38.818,10100.0
2014-11-14 13:10:00,51.62,51.64,51.58,51.61,22500.0,38.818,38.8331,38.788,38.8105,22500.0
2014-11-14 13:15:00,51.62,51.63,51.59,51.6,54400.0,38.818,38.8256,38.7955,38.803,54400.0
2014-11-14 13:20:00,51.6,51.6,51.55,51.55,14400.0,38.803,38.803,38.7654,38.7654,14400.0
2014-11-14 13:25:00,51.55,51.6,51.54,51.57,18100.0,38.7654,38.803,38.7579,38.7804,18100.0
2014-11-14 13:30:00,51.57,51.58,51.54,51.58,23100.0,38.7804,38.788,38.7579,38.788,23100.0
2014-11-14 13:35:00,51.58,51.6,51.56,51.57,15100.0,38.788,38.803,38.7729,38.7804,15100.0
2014-11-14 13:40:00,51.57,51.58,51.53,51.54,12000.0,38.7804,38.788,38.7504,38.7579,12000.0
2014-11-14 13:45:00,51.56,51.57,51.54,51.55,9700.0,38.7729,38.7804,38.7579,38.7654,9700.0
2014-11-14 13:50:00,51.55,51.56,51.52,51.52,24600.0,38.7654,38.7729,38.7428,38.7428,24600.0
2014-11-14 13:55:00,51.53,51.53,51.47,51.47,20900.0,38.7504,38.7504,38.7052,38.7052,20900.0
2014-11-14 14:00:00,51.46,51.48,51.43,51.43,32500.0,38.6977,38.7128,38.6752,38.6752,32500.0
2014-11-14 14:05:00,51.43,51.46,51.4,51.46,22100.0,38.6752,38.6977,38.6526,38.6977,22100.0
2014-11-14 14:10:00,51.45,51.45,51.42,51.42,21900.0,38.6902,38.6902,38.6676,38.6676,21900.0
2014-11-14 14:15:00,51.43,51.44,51.41,51.43,24500.0,38.6752,38.6827,38.6601,38.6752,24500.0
2014-11-14 14:20:00,51.42,51.44,51.4,51.41,23300.0,38.6676,38.6827,38.6526,38.6601,23300.0
2014-11-14 14:25:00,51.41,51.46,51.41,51.43,32000.0,38.6601,38.6977,38.6601,38.6752,32000.0
2014-11-14 14:30:00,51.44,51.5,51.43,51.46,31500.0,38.6827,38.7278,38.6752,38.6977,31500.0
2014-11-14 14:35:00,51.47,51.47,51.44,51.47,33000.0,38.7052,38.7052,38.6827,38.7052,33000.0
2014-11-14 14:40:00,51.48,51.52,51.47,51.5,20400.0,38.7128,38.7428,38.7052,38.7278,20400.0
2014-11-14 14:45:00,51.49,51.56,51.49,51.56,41500.0,38.7203,38.7729,38.7203,38.7729,41500.0
2014-11-14 14:50:00,51.57,51.58,51.55,51.57,30900.0,38.7804,38.788,38.7654,38.7804,30900.0
2014-11-14 14:55:00,51.58,51.58,51.54,51.58,19400.0,38.788,38.788,38.7579,38.788,19400.0
2014-11-14 15:00:00,51.58,51.58,51.55,51.55,28900.0,38.788,38.788,38.7654,38.7654,28900.0
2014-11-14 15:05:00,51.55,51.6,51.55,51.58,33600.0,38.7654,38.803,38.7654,38.788,33600.0
2014-11-14 15:10:00,51.58,51.61,51.57,51.61,20400.0,38.788,38.8105,38.7804,38.8105,20400.0
2014-11-14 15:15:00,51.61,51.62,51.58,51.58,35100.0,38.8105,38.818,38.788,38.788,35100.0
2014-11-14 15:20:00,51.59,51.62,51.58,51.61,37900.0,38.7955,38.818,38.788,38.8105,37900.0
2014-11-14 15:25:00,51.62,51.62,51.6,51.61,21800.0,38.818,38.818,38.803,38.8105,21800.0
2014-11-14 15:30:00,51.62,51.65,51.59,51.63,39200.0,38.818,38.8406,38.7955,38.8256,39200.0
2014-11-14 15:35:00,51.64,51.65,51.6,51.62,40200.0,38.8331,38.8406,38.803,38.818,40200.0
2014-11-14 15:40:00,51.62,51.63,51.59,51.63,42300.0,38.818,38.8256,38.7955,38.8256,42300.0
2014-11-14 15:45:00,51.63,51.64,51.58,51.58,72900.0,38.8256,38.8331,38.788,38.788,72900.0
2014-11-14 15:50:00,51.59,51.59,51.57,51.58,64400.0,38.7955,38.7955,38.7804,38.788,64400.0
2014-11-14 15:55:00,51.59,51.65,51.54,51.64,196300.0,38.7955,38.8406,38.7579,38.8331,196300.0
2014-11-17 09:30:00,51.55,51.62,51.29,51.5,205800.0,38.7654,38.818,38.5699,38.7278,205800.0
2014-11-17 09:35:00,51.49,51.59,51.47,51.56,60800.0,38.7203,38.7955,38.7052,38.7729,60800.0
2014-11-17 09:40:00,51.55,51.58,51.51,51.55,87400.0,38.7654,38.788,38.7353,38.7654,87400.0
2014-11-17 09:45:00,51.57,51.58,51.46,51.46,84400.0,38.7804,38.788,38.6977,38.6977,84400.0
2014-11-17 09:50:00,51.47,51.48,51.3,51.3,113800.0,38.7052,38.7128,38.5774,38.5774,113800.0
2014-11-17 09:55:00,51.31,51.46,51.28,51.46,86600.0,38.5849,38.6977,38.5624,38.6977,86600.0
2014-11-17 10:00:00,51.47,51.51,51.35,51.37,104600.0,38.7052,38.7353,38.615,38.63,104600.0
2014-11-17 10:05:00,51.38,51.41,51.19,51.2,110200.0,38.6376,38.6601,38.4947,38.5022,110200.0
2014-11-17 10:10:00,51.21,51.39,51.17,51.39,181200.0,38.5097,38.6451,38.4797,38.6451,181200.0
2014-11-17 10:15:00,51.39,51.47,51.35,51.45,147400.0,38.6451,38.7052,38.615,38.6902,147400.0
2014-11-17 10:20:00,51.45,51.46,51.34,51.37,62600.0,38.6902,38.6977,38.6075,38.63,62600.0
2014-11-17 10:25:00,51.37,51.47,51.36,51.41,94800.0,38.63,38.7052,38.6225,38.6601,94800.0
2014-11-17 10:30:00,51.41,51.42,51.31,51.32,67400.0,38.6601,38.6676,38.5849,38.5924,67400.0
2014-11-17 10:35:00,51.32,51.32,51.23,51.23,36200.0,38.5924,38.5924,38.5248,38.5248,36200.0
2014-11-17 10:40:00,51.23,51.31,51.23,51.27,63200.0,38.5248,38.5849,38.5248,38.5548,63200.0
2014-11-17 10:45:00,51.26,51.26,51.15,51.18,89000.0,38.5473,38.5473,38.4646,38.4872,89000.0
2014-11-17 10:50:00,51.16,51.21,51.14,51.2,57000.0,38.4721,38.5097,38.4571,38.5022,57000.0
2014-11-17 10:55:00,51.21,51.29,51.21,51.29,45800.0,38.5097,38.5699,38.5097,38.5699,45800.0
2014-11-17 11:00:00,51.28,51.3,51.19,51.2,47000.0,38.5624,38.5774,38.4947,38.5022,47000.0
2014-11-17 11:05:00,51.2,51.25,51.12,51.12,61400.0,38.5022,38.5398,38.4421,38.4421,61400.0
2014-11-17 11:10:00,51.11,51.18,51.08,51.12,69800.0,38.4345,38.4872,38.412,38.4421,69800.0
2014-11-17 11:15:00,51.12,51.23,51.11,51.23,42400.0,38.4421,38.5248,38.4345,38.5248,42400.0
2014-11-17 11:20:00,51.23,51.25,51.19,51.2,34400.0,38.5248,38.5398,38.4947,38.5022,34400.0
2014-11-17 11:25:00,51.2,51.22,51.12,51.16,53000.0,38.5022,38.5173,38.4421,38.4721,53000.0
2014-11-17 11:30:00,51.16,51.17,51.11,51.12,49400.0,38.4721,38.4797,38.4345,38.4421,49400.0
2014-11-17 11:35:00,51.12,51.19,51.12,51.18,45400.0,38.4421,38.4947,38.4421,38.4872,45400.0
2014-11-17 11:40:00,51.18,51.26,51.18,51.26,27200.0,38.4872,38.5473,38.4872,38.5473,27200.0
2014-11-17 11:45:00,51.26,51.31,51.23,51.31,37000.0,38.5473,38.5849,38.5248,38.5849,37000.0
2014-11-17 11:50:00,51.31,51.31,51.21,51.3,32600.0,38.5849,38.5849,38.5097,38.5774,32600.0
2014-11-17 11:55:00,51.31,51.34,51.28,51.34,33200.0,38.5849,38.6075,38.5624,38.6075,33200.0
2014-11-17 12:00:00,51.33,51.36,51.29,51.3,98200.0,38.6,38.6225,38.5699,38.5774,98200.0
2014-11-17 12:05:00,51.31,51.34,51.29,51.32,27800.0,38.5849,38.6075,38.5699,38.5924,27800.0
2014-11-17 12:10:00,51.32,51.39,51.31,51.39,22800.0,38.5924,38.6451,38.5849,38.6451,22800.0
2014-11-17 12:15:00,51.38,51.41,51.36,51.39,36400.0,38.6376,38.6601,38.6225,38.6451,36400.0
2014-11-17 12:20:00,51.37,51.42,51.36,51.39,52800.0,38.63,38.6676,38.6225,38.6451,52800.0
2014-11-17 12:25:00,51.39,51.45,51.38,51.43,82000.0,38.6451,38.6902,38.6376,38.6752,82000.0
2014-11-17 12:30:00,51.42,51.44,51.39,51.41,49200.0,38.6676,38.6827,38.6451,38.6601,49200.0
2014-11-17 12:35:00,51.41,51.43,51.4,51.41,65800.0,38.6601,38.6752,38.6526,38.6601,65800.0
2014-11-17 12:40:00,51.41,51.5,51.41,51.43,56000.0,38.6601,38.7278,38.6601,38.6752,56000.0
2014-11-17 12:45:00,51.43,51.46,51.43,51.46,40400.0,38.6752,38.6977,38.6752,38.6977,40400.0
2014-11-17 12:50:00,51.45,51.46,51.43,51.44,29800.0,38.6902,38.6977,38.6752,38.6827,29800.0
2014-11-17 12:55:00,51.45,51.49,51.41,51.43,88600.0,38.6902,38.7203,38.6601,38.6752,88600.0
2014-11-17 13:00:00,51.43,51.43,51.35,51.37,203800.0,38.6752,38.6752,38.615,38.63,203800.0
2014-11-17 13:05:00,51.36,51.4,51.36,51.37,30800.0,38.6225,38.6526,38.6225,38.63,30800.0
2014-11-17 13:10:00,51.36,51.43,51.36,51.42,29800.0,38.6225,38.6752,38.6225,38.6676,29800.0
2014-11-17 13:15:00,51.42,51.47,51.41,51.45,35800.0,38.6676,38.7052,38.6601,38.6902,35800.0
2014-11-17 13:20:00,51.45,51.5,51.43,51.49,191600.0,38.6902,38.7278,38.6752,38.7203,191600.0
2014-11-17 13:25:00,51.48,51.49,51.44,51.45,40600.0,38.7128,38.7203,38.6827,38.6902,40600.0
2014-11-17 13:30:00,51.45,51.49,51.45,51.47,57400.0,38.6902,38.7203,38.6902,38.7052,57400.0
2014-11-17 13:35:00,51.47,51.48,51.45,51.46,37600.0,38.7052,38.7128,38.6902,38.6977,37600.0
2014-11-17 13:40:00,51.45,51.51,51.45,51.51,36400.0,38.6902,38.7353,38.6902,38.7353,36400.0
2014-11-17 13:45:00,51.49,51.5,51.43,51.45,25000.0,38.7203,38.7278,38.6752,38.6902,25000.0
2014-11-17 13:50:00,51.45,51.48,51.44,51.47,89200.0,38.6902,38.7128,38.6827,38.7052,89200.0
2014-11-17 13:55:00,51.47,51.52,51.47,51.47,25800.0,38.7052,38.7428,38.7052,38.7052,25800.0
2014-11-17 14:00:00,51.46,51.53,51.45,51.53,28200.0,38.6977,38.7504,38.6902,38.7504,28200.0
2014-11-17 14:05:00,51.53,51.53,51.5,51.51,33000.0,38.7504,38.7504,38.7278,38.7353,33000.0
2014-11-17 14:10:00,51.52,51.54,51.5,51.53,35200.0,38.7428,38.7579,38.7278,38.7504,35200.0
2014-11-17 14:15:00,51.54,51.54,51.5,51.5,29200.0,38.7579,38.7579,38.7278,38.7278,29200.0
2014-11-17 14:20:00,51.49,51.5,51.44,51.44,17800.0,38.7203,38.7278,38.6827,38.6827,17800.0
2014-11-17 14:25:00,51.43,51.46,51.41,51.44,38800.0,38.6752,38.6977,38.6601,38.6827,38800.0
2014-11-17 14:30:00,51.43,51.49,51.42,51.49,129200.0,38.6752,38.7203,38.6676,38.7203,129200.0
2014-11-17 14:35:00,51.49,51.54,51.48,51.52,60200.0,38.7203,38.7579,38.7128,38.7428,60200.0
2014-11-17 14:40:00,51.52,51.55,51.51,51.53,38200.0,38.7428,38.7654,38.7353,38.7504,38200.0
2014-11-17 14:45:00,51.52,51.52,51.49,51.49,31200.0,38.7428,38.7428,38.7203,38.7203,31200.0
2014-11-17 14:50:00,51.48,51.57,51.46,51.56,72000.0,38.7128,38.7804,38.6977,38.7729,72000.0
2014-11-17 14:55:00,51.55,51.59,51.54,51.59,61800.0,38.7654,38.7955,38.7579,38.7955,61800.0
2014-11-17 15:00:00,51.58,51.58,51.51,51.53,50400.0,38.788,38.788,38.7353,38.7504,50400.0
2014-11-17 15:05:00,51.52,51.57,51.51,51.56,54000.0,38.7428,38.7804,38.7353,38.7729,54000.0
2014-11-17 15:10:00,51.55,51.56,51.53,51.54,42800.0,38.7654,38.7729,38.7504,38.7579,42800.0
2014-11-17 15:15:00,51.53,51.54,51.48,51.5,67800.0,38.7504,38.7579,38.7128,38.7278,67800.0
2014-11-17 15:20:00,51.5,51.51,51.48,51.49,46200.0,38.7278,38.7353,38.7128,38.7203,46200.0
2014-11-17 15:25:00,51.49,51.5,51.47,51.49,40800.0,38.7203,38.7278,38.7052,38.7203,40800.0
2014-11-17 15:30:00,51.49,51.52,51.48,51.52,50400.0,38.7203,38.7428,38.7128,38.7428,50400.0
2014-11-17 15:35:00,51.51,51.58,51.48,51.57,87600.0,38.7353,38.788,38.7128,38.7804,87600.0
2014-11-17 15:40:00,51.58,51.59,51.52,51.52,71000.0,38.788,38.7955,38.7428,38.7428,71000.0
2014-11-17 15:45:00,51.52,51.55,51.5,51.5,52600.0,38.7428,38.7654,38.7278,38.7278,52600.0
2014-11-17 15:50:00,51.51,51.54,51.49,51.5,110800.0,38.7353,38.7579,38.7203,38.7278,110800.0
2014-11-17 15:55:00,51.5,51.57,51.5,51.55,329000.0,38.7278,38.7804,38.7278,38.7654,329000.0
2014-11-18 09:30:00,51.54,51.73,51.35,51.65,83800.0,38.7579,38.9008,38.615,38.8406,83800.0
2014-11-18 09:35:00,51.65,51.68,51.53,51.53,141900.0,38.8406,38.8632,38.7504,38.7504,141900.0
2014-11-18 09:40:00,51.52,51.57,51.46,51.49,71200.0,38.7428,38.7804,38.6977,38.7203,71200.0
2014-11-18 09:45:00,51.49,51.53,51.44,51.48,82400.0,38.7203,38.7504,38.6827,38.7128,82400.0
2014-11-18 09:50:00,51.5,51.52,51.38,51.45,88700.0,38.7278,38.7428,38.6376,38.6902,88700.0
2014-11-18 09:55:00,51.45,51.47,51.39,51.44,40100.0,38.6902,38.7052,38.6451,38.6827,40100.0
2014-11-18 10:00:00,51.44,51.57,51.44,51.52,51400.0,38.6827,38.7804,38.6827,38.7428,51400.0
2014-11-18 10:05:00,51.53,51.54,51.5,51.51,75500.0,38.7504,38.7579,38.7278,38.7353,75500.0
2014-11-18 10:10:00,51.52,51.59,51.5,51.56,42100.0,38.7428,38.7955,38.7278,38.7729,42100.0
2014-11-18 10:15:00,51.55,51.57,51.5,51.56,56900.0,38.7654,38.7804,38.7278,38.7729,56900.0
2014-11-18 10:20:00,51.56,51.56,51.44,51.45,36000.0,38.7729,38.7729,38.6827,38.6902,36000.0
2014-11-18 10:25:00,51.45,51.48,51.44,51.46,21100.0,38.6902,38.7128,38.6827,38.6977,21100.0
2014-11-18 10:30:00,51.45,51.52,51.43,51.44,32400.0,38.6902,38.7428,38.6752,38.6827,32400.0
2014-11-18 10:35:00,51.43,51.51,51.43,51.5,29100.0,38.6752,38.7353,38.6752,38.7278,29100.0
2014-11-18 10:40:00,51.49,51.56,51.49,51.52,21400.0,38.7203,38.7729,38.7203,38.7428,21400.0
2014-11-18 10:45:00,51.53,51.67,51.52,51.64,65700.0,38.7504,38.8556,38.7428,38.8331,65700.0
2014-11-18 10:50:00,51.64,51.67,51.62,51.64,22400.0,38.8331,38.8556,38.818,38.8331,22400.0
2014-11-18 10:55:00,51.65,51.7,51.64,51.68,19500.0,38.8406,38.8782,38.8331,38.8632,19500.0
2014-11-18 11:00:00,51.69,51.72,51.66,51.67,22300.0,38.8707,38.8932,38.8481,38.8556,22300.0
2014-11-18 11:05:00,51.67,51.72,51.67,51.71,44500.0,38.8556,38.8932,38.8556,38.8857,44500.0
2014-11-18 11:10:00,51.71,51.72,51.69,51.7,21500.0,38.8857,38.8932,38.8707,38.8782,21500.0
2014-11-18 11:15:00,51.7,51.74,51.7,51.71,24500.0,38.8782,38.9083,38.8782,38.8857,24500.0
2014-11-18 11:20:00,51.7,51.71,51.67,51.68,30000.0,38.8782,38.8857,38.8556,38.8632,30000.0
2014-11-18 11:25:00,51.67,51.68,51.63,51.65,37300.0,38.8556,38.8632,38.8256,38.8406,37300.0
2014-11-18 11:30:00,51.66,51.67,51.65,51.66,30100.0,38.8481,38.8556,38.8406,38.8481,30100.0
2014-11-18 11:35:00,51.67,51.75,51.66,51.74,40100.0,38.8556,38.9158,38.8481,38.9083,40100.0
2014-11-18 11:40:00,51.73,51.74,51.69,51.71,18200.0,38.9008,38.9083,38.8707,38.8857,18200.0
2014-11-18 11:45:00,51.72,51.75,51.72,51.74,21200.0,38.8932,38.9158,38.8932,38.9083,21200.0
2014-11-18 11:50:00,51.75,51.75,51.73,51.73,13400.0,38.9158,38.9158,38.9008,38.9008,13400.0
2014-11-18 11:55:00,51.74,51.75,51.73,51.74,30100.0,38.9083,38.9158,38.9008,38.9083,30100.0
2014-11-18 12:00:00,51.74,51.75,51.72,51.75,55000.0,38.9083,38.9158,38.8932,38.9158,55000.0
2014-11-18 12:05:00,51.74,51.79,51.72,51.78,53100.0,38.9083,38.9459,38.8932,38.9384,53100.0
2014-11-18 12:10:00,51.79,51.85,51.78,51.84,23500.0,38.9459,38.991,38.9384,38.9835,23500.0
2014-11-18 12:15:00,51.83,51.88,51.83,51.84,13400.0,38.976,39.0136,38.976,38.9835,13400.0
2014-11-18 12:20:00,51.84,51.84,51.8,51.83,11800.0,38.9835,38.9835,38.9534,38.976,11800.0
2014-11-18 12:25:00,51.82,51.84,51.8,51.82,13100.0,38.9684,38.9835,38.9534,38.9684,13100.0
2014-11-18 12:30:00,51.82,51.85,51.81,51.84,10100.0,38.9684,38.991,38.9609,38.9835,10100.0
2014-11-18 12:35:00,51.84,51.85,51.81,51.82,58200.0,38.9835,38.991,38.9609,38.9684,58200.0
2014-11-18 12:40:00,51.81,51.87,51.81,51.86,22400.0,38.9609,39.006,38.9609,38.9985,22400.0
2014-11-18 12:45:00,51.86,51.91,51.85,51.89,46400.0,38.9985,39.0361,38.991,39.0211,46400.0
2014-11-18 12:50:00,51.88,51.89,51.87,51.87,8900.0,39.0136,39.0211,39.006,39.006,8900.0
2014-11-18 12:55:00,51.88,51.91,51.87,51.9,17100.0,39.0136,39.0361,39.006,39.0286,17100.0
2014-11-18 13:00:00,51.9,51.93,51.89,51.92,19600.0,39.0286,39.0512,39.0211,39.0436,19600.0
2014-11-18 13:05:00,51.92,51.95,51.91,51.91,22400.0,39.0436,39.0662,39.0361,39.0361,22400.0
2014-11-18 13:10:00,51.91,51.93,51.89,51.89,19100.0,39.0361,39.0512,39.0211,39.0211,19100.0
2014-11-18 13:15:00,51.88,51.9,51.87,51.9,13800.0,39.0136,39.0286,39.006,39.0286,13800.0
2014-11-18 13:20:00,51.89,51.91,51.85,51.86,33600.0,39.0211,39.0361,38.991,38.9985,33600.0
2014-11-18 13:25:00,51.87,51.89,51.86,51.89,11400.0,39.006,39.0211,38.9985,39.0211,11400.0
2014-11-18 13:30:00,51.9,51.9,51.86,51.88,31700.0,39.0286,39.0286,38.9985,39.0136,31700.0
2014-11-18 13:35:00,51.88,51.88,51.83,51.86,21600.0,39.0136,39.0136,38.976,38.9985,21600.0
2014-11-18 13:40:00,51.87,51.87,51.83,51.84,35600.0,39.006,39.006,38.976,38.9835,35600.0
2014-11-18 13:45:00,51.84,51.84,51.79,51.8,21200.0,38.9835,38.9835,38.9459,38.9534,21200.0
2014-11-18 13:50:00,51.8,51.85,51.8,51.83,29500.0,38.9534,38.991,38.9534,38.976,29500.0
2014-11-18 13:55:00,51.83,51.84,51.79,51.82,72400.0,38.976,38.9835,38.9459,38.9684,72400.0
2014-11-18 14:00:00,51.82,51.84,51.81,51.84,32000.0,38.9684,38.9835,38.9609,38.9835,32000.0
2014-11-18 14:05:00,51.84,51.87,51.83,51.87,16500.0,38.9835,39.006,38.976,39.006,16500.0
2014-11-18 14:10:00,51.87,51.87,51.84,51.85,24500.0,39.006,39.006,38.9835,38.991,24500.0
2014-11-18 14:15:00,51.85,51.89,51.85,51.88,24000.0,38.991,39.0211,38.991,39.0136,24000.0
2014-11-18 14:20:00,51.89,51.89,51.85,51.87,31300.0,39.0211,39.0211,38.991,39.006,31300.0
2014-11-18 14:25:00,51.87,51.95,51.86,51.94,110000.0,39.006,39.0662,38.9985,39.0587,110000.0
2014-11-18 14:30:00,51.94,51.96,51.93,51.96,50700.0,39.0587,39.0737,39.0512,39.0737,50700.0
2014-11-18 14:35:00,51.97,52.0,51.96,51.97,35600.0,39.0812,39.1038,39.0737,39.0812,35600.0
2014-11-18 14:40:00,51.97,51.97,51.93,51.96,28800.0,39.0812,39.0812,39.0512,39.0737,28800.0
2014-11-18 14:45:00,51.95,51.95,51.88,51.88,35400.0,39.0662,39.0662,39.0136,39.0136,35400.0
2014-11-18 14:50:00,51.88,51.93,51.88,51.93,28900.0,39.0136,39.0512,39.0136,39.0512,28900.0
2014-11-18 14:55:00,51.93,51.98,51.9,51.97,59100.0,39.0512,39.0888,39.0286,39.0812,59100.0
2014-11-18 15:00:00,51.97,51.97,51.95,51.96,50100.0,39.0812,39.0812,39.0662,39.0737,50100.0
2014-11-18 15:05:00,51.95,51.99,51.95,51.99,44000.0,39.0662,39.0963,39.0662,39.0963,44000.0
2014-11-18 15:10:00,51.99,52.03,51.98,52.03,139300.0,39.0963,39.1264,39.0888,39.1264,139300.0
2014-11-18 15:15:00,52.03,52.06,52.02,52.06,51200.0,39.1264,39.1489,39.1188,39.1489,51200.0
2014-11-18 15:20:00,52.05,52.06,52.01,52.03,85700.0,39.1414,39.1489,39.1113,39.1264,85700.0
2014-11-18 15:25:00,52.04,52.08,52.03,52.07,43700.0,39.1339,39.164,39.1264,39.1564,43700.0
2014-11-18 15:30:00,52.07,52.07,51.98,51.99,85900.0,39.1564,39.1564,39.0888,39.0963,85900.0
2014-11-18 15:35:00,51.99,52.0,51.96,51.98,65700.0,39.0963,39.1038,39.0737,39.0888,65700.0
2014-11-18 15:40:00,51.98,52.01,51.94,51.95,78500.0,39.0888,39.1113,39.0587,39.0662,78500.0
2014-11-18 15:45:00,51.94,51.96,51.87,51.87,188100.0,39.0587,39.0737,39.006,39.006,188100.0
2014-11-18 15:50:00,51.88,51.9,51.86,51.9,134600.0,39.0136,39.0286,38.9985,39.0286,134600.0
2014-11-18 15:55:00,51.9,51.9,51.82,51.85,254900.0,39.0286,39.0286,38.9684,38.991,254900.0
2014-11-19 09:30:00,51.8,51.84,51.69,51.79,78900.0,38.9534,38.9835,38.8707,38.9459,78900.0
2014-11-19 09:35:00,51.77,51.79,51.5,51.78,380400.0,38.9308,38.9459,38.7278,38.9384,380400.0
2014-11-19 09:40:00,51.77,51.88,51.67,51.87,57300.0,38.9308,39.0136,38.8556,39.006,57300.0
2014-11-19 09:45:00,51.86,51.87,51.75,51.76,44900.0,38.9985,39.006,38.9158,38.9233,44900.0
2014-11-19 09:50:00,51.76,51.87,51.75,51.8,45600.0,38.9233,39.006,38.9158,38.9534,45600.0
2014-11-19 09:55:00,51.79,51.8,51.7,51.72,75400.0,38.9459,38.9534,38.8782,38.8932,75400.0
2014-11-19 10:00:00,51.7,51.76,51.66,51.66,42000.0,38.8782,38.9233,38.8481,38.8481,42000.0
2014-11-19 10:05:00,51.67,51.72,51.61,51.63,44200.0,38.8556,38.8932,38.8105,38.8256,44200.0
2014-11-19 10:10:00,51.63,51.7,51.6,51.69,66800.0,38.8256,38.8782,38.803,38.8707,66800.0
2014-11-19 10:15:00,51.7,51.71,51.6,51.7,140100.0,38.8782,38.8857,38.803,38.8782,140100.0
2014-11-19 10:20:00,51.7,51.71,51.6,51.62,25000.0,38.8782,38.8857,38.803,38.818,25000.0
2014-11-19 10:25:00,51.61,51.63,51.56,51.58,27200.0,38.8105,38.8256,38.7729,38.788,27200.0
2014-11-19 10:30:00,51.58,51.61,51.52,51.53,41400.0,38.788,38.8105,38.7428,38.7504,41400.0
2014-11-19 10:35:00,51.53,51.56,51.47,51.47,100400.0,38.7504,38.7729,38.7052,38.7052,100400.0
2014-11-19 10:40:00,51.47,51.49,51.38,51.46,182600.0,38.7052,38.7203,38.6376,38.6977,182600.0
2014-11-19 10:45:00,51.45,51.51,51.43,51.47,71300.0,38.6902,38.7353,38.6752,38.7052,71300.0
2014-11-19 10:50:00,51.47,51.52,51.46,51.5,46000.0,38.7052,38.7428,38.6977,38.7278,46000.0
2014-11-19 10:55:00,51.49,51.5,51.45,51.46,49700.0,38.7203,38.7278,38.6902,38.6977,49700.0
2014-11-19 11:00:00,51.45,51.47,51.4,51.41,39700.0,38.6902,38.7052,38.6526,38.6601,39700.0
2014-11-19 11:05:00,51.4,51.41,51.35,51.38,118500.0,38.6526,38.6601,38.615,38.6376,118500.0
2014-11-19 11:10:00,51.39,51.4,51.37,51.38,71300.0,38.6451,38.6526,38.63,38.6376,71300.0
2014-11-19 11:15:00,51.39,51.4,51.38,51.38,42300.0,38.6451,38.6526,38.6376,38.6376,42300.0
2014-11-19 11:20:00,51.39,51.39,51.36,51.38,33500.0,38.6451,38.6451,38.6225,38.6376,33500.0
2014-11-19 11:25:00,51.37,51.41,51.37,51.4,68800.0,38.63,38.6601,38.63,38.6526,68800.0
2014-11-19 11:30:00,51.4,51.46,51.38,51.45,90200.0,38.6526,38.6977,38.6376,38.6902,90200.0
2014-11-19 11:35:00,51.45,51.51,51.45,51.5,186800.0,38.6902,38.7353,38.6902,38.7278,186800.0
2014-11-19 11:40:00,51.51,51.58,51.5,51.58,30200.0,38.7353,38.788,38.7278,38.788,30200.0
2014-11-19 11:45:00,51.59,51.63,51.58,51.59,35400.0,38.7955,38.8256,38.788,38.7955,35400.0
2014-11-19 11:50:00,51.6,51.63,51.59,51.6,33700.0,38.803,38.8256,38.7955,38.803,33700.0
2014-11-19 11:55:00,51.59,51.65,51.59,51.65,49300.0,38.7955,38.8406,38.7955,38.8406,49300.0
2014-11-19 12:00:00,51.64,51.69,51.63,51.69,31800.0,38.8331,38.8707,38.8256,38.8707,31800.0
2014-11-19 12:05:00,51.69,51.72,51.67,51.7,56300.0,38.8707,38.8932,38.8556,38.8782,56300.0
2014-11-19 12:10:00,51.7,51.72,51.69,51.7,16900.0,38.8782,38.8932,38.8707,38.8782,16900.0
2014-11-19 12:15:00,51.71,51.75,51.7,51.74,100800.0,38.8857,38.9158,38.8782,38.9083,100800.0
2014-11-19 12:20:00,51.73,51.74,51.68,51.68,58300.0,38.9008,38.9083,38.8632,38.8632,58300.0
2014-11-19 12:25:00,51.71,51.72,51.71,51.72,24100.0,38.8857,38.8932,38.8857,38.8932,24100.0
2014-11-19 12:30:00,51.71,51.72,51.67,51.69,27800.0,38.8857,38.8932,38.8556,38.8707,27800.0
2014-11-19 12:35:00,51.7,51.71,51.64,51.65,33700.0,38.8782,38.8857,38.8331,38.8406,33700.0
2014-11-19 12:40:00,51.64,51.65,51.63,51.65,16100.0,38.8331,38.8406,38.8256,38.8406,16100.0
2014-11-19 12:45:00,51.65,51.66,51.62,51.63,20900.0,38.8406,38.8481,38.818,38.8256,20900.0
2014-11-19 12:50:00,51.63,51.65,51.61,51.63,13800.0,38.8256,38.8406,38.8105,38.8256,13800.0
2014-11-19 12:55:00,51.64,51.67,51.62,51.67,36900.0,38.8331,38.8556,38.818,38.8556,36900.0
2014-11-19 13:00:00,51.67,51.69,51.65,51.66,26900.0,38.8556,38.8707,38.8406,38.8481,26900.0
2014-11-19 13:05:00,51.66,51.66,51.62,51.65,17300.0,38.8481,38.8481,38.818,38.8406,17300.0
2014-11-19 13:10:00,51.65,51.66,51.63,51.64,24500.0,38.8406,38.8481,38.8256,38.8331,24500.0
2014-11-19 13:15:00,51.65,51.67,51.63,51.66,44200.0,38.8406,38.8556,38.8256,38.8481,44200.0
2014-11-19 13:20:00,51.67,51.69,51.66,51.69,7400.0,38.8556,38.8707,38.8481,38.8707,7400.0
2014-11-19 13:25:00,51.69,51.7,51.64,51.65,25500.0,38.8707,38.8782,38.8331,38.8406,25500.0
2014-11-19 13:30:00,51.65,51.68,51.63,51.64,23000.0,38.8406,38.8632,38.8256,38.8331,23000.0
2014-11-19 13:35:00,51.63,51.66,51.61,51.66,29300.0,38.8256,38.8481,38.8105,38.8481,29300.0
2014-11-19 13:40:00,51.65,51.67,51.65,51.65,15800.0,38.8406,38.8556,38.8406,38.8406,15800.0
2014-11-19 13:45:00,51.66,51.68,51.65,51.65,34700.0,38.8481,38.8632,38.8406,38.8406,34700.0
2014-11-19 13:50:00,51.64,51.7,51.63,51.7,24800.0,38.8331,38.8782,38.8256,38.8782,24800.0
2014-11-19 13:55:00,51.7,51.71,51.65,51.66,26900.0,38.8782,38.8857,38.8406,38.8481,26900.0
2014-11-19 14:00:00,51.66,51.78,51.64,51.74,80200.0,38.8481,38.9384,38.8331,38.9083,80200.0
2014-11-19 14:05:00,51.73,51.78,51.71,51.72,42000.0,38.9008,38.9384,38.8857,38.8932,42000.0
2014-11-19 14:10:00,51.72,51.75,51.71,51.72,41000.0,38.8932,38.9158,38.8857,38.8932,41000.0
2014-11-19 14:15:00,51.72,51.79,51.72,51.77,57200.0,38.8932,38.9459,38.8932,38.9308,57200.0
2014-11-19 14:20:00,51.78,51.78,51.7,51.72,130700.0,38.9384,38.9384,38.8782,38.8932,130700.0
2014-11-19 14:25:00,51.72,51.74,51.67,51.67,40100.0,38.8932,38.9083,38.8556,38.8556,40100.0
2014-11-19 14:30:00,51.67,51.76,51.67,51.73,37300.0,38.8556,38.9233,38.8556,38.9008,37300.0
2014-11-19 14:35:00,51.73,51.76,51.69,51.76,79100.0,38.9008,38.9233,38.8707,38.9233,79100.0
2014-11-19 14:40:00,51.76,51.77,51.73,51.76,87400.0,38.9233,38.9308,38.9008,38.9233,87400.0
2014-11-19 14:45:00,51.76,51.76,51.67,51.68,35700.0,38.9233,38.9233,38.8556,38.8632,35700.0
2014-11-19 14:50:00,51.68,51.72,51.67,51.69,59200.0,38.8632,38.8932,38.8556,38.8707,59200.0
2014-11-19 14:55:00,51.68,51.73,51.68,51.72,65600.0,38.8632,38.9008,38.8632,38.8932,65600.0
2014-11-19 15:00:00,51.73,51.77,51.72,51.77,94200.0,38.9008,38.9308,38.8932,38.9308,94200.0
2014-11-19 15:05:00,51.77,51.79,51.76,51.78,38900.0,38.9308,38.9459,38.9233,38.9384,38900.0
2014-11-19 15:10:00,51.78,51.81,51.74,51.75,49900.0,38.9384,38.9609,38.9083,38.9158,49900.0
2014-11-19 15:15:00,51.75,51.84,51.74,51.84,63400.0,38.9158,38.9835,38.9083,38.9835,63400.0
2014-11-19 15:20:00,51.84,51.91,51.83,51.89,49700.0,38.9835,39.0361,38.976,39.0211,49700.0
2014-11-19 15:25:00,51.89,51.9,51.86,51.88,112400.0,39.0211,39.0286,38.9985,39.0136,112400.0
2014-11-19 15:30:00,51.88,51.9,51.85,51.89,51100.0,39.0136,39.0286,38.991,39.0211,51100.0
2014-11-19 15:35:00,51.89,51.91,51.88,51.9,86300.0,39.0211,39.0361,39.0136,39.0286,86300.0
2014-11-19 15:40:00,51.9,51.92,51.88,51.91,193900.0,39.0286,39.0436,39.0136,39.0361,193900.0
2014-11-19 15:45:00,51.91,51.94,51.9,51.9,85800.0,39.0361,39.0587,39.0286,39.0286,85800.0
2014-11-19 15:50:00,51.91,51.92,51.89,51.92,157900.0,39.0361,39.0436,39.0211,39.0436,157900.0
2014-11-19 15:55:00,51.92,51.96,51.9,51.93,565400.0,39.0436,39.0737,39.0286,39.0512,565400.0
2014-11-20 09:30:00,51.75,51.76,51.5,51.55,107500.0,38.9158,38.9233,38.7278,38.7654,107500.0
2014-11-20 09:35:00,51.55,51.61,51.52,51.53,76600.0,38.7654,38.8105,38.7428,38.7504,76600.0
2014-11-20 09:40:00,51.55,51.7,51.55,51.6,36500.0,38.7654,38.8782,38.7654,38.803,36500.0
2014-11-20 09:45:00,51.62,51.73,51.56,51.72,53000.0,38.818,38.9008,38.7729,38.8932,53000.0
2014-11-20 09:50:00,51.73,51.85,51.72,51.83,38400.0,38.9008,38.991,38.8932,38.976,38400.0
2014-11-20 09:55:00,51.82,51.9,51.82,51.86,23200.0,38.9684,39.0286,38.9684,38.9985,23200.0
2014-11-20 10:00:00,51.87,51.95,51.8,51.82,48700.0,39.006,39.0662,38.9534,38.9684,48700.0
2014-11-20 10:05:00,51.82,51.86,51.8,51.82,48100.0,38.9684,38.9985,38.9534,38.9684,48100.0
2014-11-20 10:10:00,51.82,51.89,51.8,51.88,26700.0,38.9684,39.0211,38.9534,39.0136,26700.0
2014-11-20 10:15:00,51.88,51.95,51.83,51.84,45400.0,39.0136,39.0662,38.976,38.9835,45400.0
2014-11-20 10:20:00,51.84,51.93,51.83,51.92,30200.0,38.9835,39.0512,38.976,39.0436,30200.0
2014-11-20 10:25:00,51.93,51.97,51.91,51.97,18800.0,39.0512,39.0812,39.0361,39.0812,18800.0
2014-11-20 10:30:00,51.97,51.99,51.91,51.92,20900.0,39.0812,39.0963,39.0361,39.0436,20900.0
2014-11-20 10:35:00,51.92,51.93,51.9,51.9,81100.0,39.0436,39.0512,39.0286,39.0286,81100.0
2014-11-20 10:40:00,51.91,51.94,51.89,51.92,50800.0,39.0361,39.0587,39.0211,39.0436,50800.0
2014-11-20 10:45:00,51.92,51.93,51.89,51.89,48600.0,39.0436,39.0512,39.0211,39.0211,48600.0
2014-11-20 10:50:00,51.89,51.89,51.84,51.84,33000.0,39.0211,39.0211,38.9835,38.9835,33000.0
2014-11-20 10:55:00,51.84,51.87,51.79,51.86,147700.0,38.9835,39.006,38.9459,38.9985,147700.0
2014-11-20 11:00:00,51.86,51.87,51.84,51.85,85700.0,38.9985,39.006,38.9835,38.991,85700.0
2014-11-20 11:05:00,51.85,51.86,51.83,51.85,34100.0,38.991,38.9985,38.976,38.991,34100.0
2014-11-20 11:10:00,51.84,51.88,51.84,51.85,22000.0,38.9835,39.0136,38.9835,38.991,22000.0
2014-11-20 11:15:00,51.85,51.88,51.85,51.86,31800.0,38.991,39.0136,38.991,38.9985,31800.0
2014-11-20 11:20:00,51.86,51.88,51.84,51.87,51000.0,38.9985,39.0136,38.9835,39.006,51000.0
2014-11-20 11:25:00,51.88,51.91,51.85,51.89,20700.0,39.0136,39.0361,38.991,39.0211,20700.0
2014-11-20 11:30:00,51.89,51.92,51.84,51.88,16900.0,39.0211,39.0436,38.9835,39.0136,16900.0
2014-11-20 11:35:00,51.88,51.89,51.85,51.86,12400.0,39.0136,39.0211,38.991,38.9985,12400.0
2014-11-20 11:40:00,51.86,51.89,51.85,51.86,19100.0,38.9985,39.0211,38.991,38.9985,19100.0
2014-11-20 11:45:00,51.87,51.9,51.86,51.9,9100.0,39.006,39.0286,38.9985,39.0286,9100.0
2014-11-20 11:50:00,51.9,51.93,51.87,51.93,17100.0,39.0286,39.0512,39.006,39.0512,17100.0
2014-11-20 11:55:00,51.93,51.93,51.9,51.93,18600.0,39.0512,39.0512,39.0286,39.0512,18600.0
2014-11-20 12:00:00,51.93,51.94,51.89,51.91,22500.0,39.0512,39.0587,39.0211,39.0361,22500.0
2014-11-20 12:05:00,51.91,51.92,51.89,51.92,10600.0,39.0361,39.0436,39.0211,39.0436,10600.0
2014-11-20 12:10:00,51.91,51.93,51.91,51.93,17200.0,39.0361,39.0512,39.0361,39.0512,17200.0
2014-11-20 12:15:00,51.92,51.95,51.92,51.94,40800.0,39.0436,39.0662,39.0436,39.0587,40800.0
2014-11-20 12:20:00,51.94,51.96,51.93,51.95,26400.0,39.0587,39.0737,39.0512,39.0662,26400.0
2014-11-20 12:25:00,51.94,51.95,51.92,51.94,24200.0,39.0587,39.0662,39.0436,39.0587,24200.0
2014-11-20 12:30:00,51.94,52.04,51.94,52.0,118400.0,39.0587,39.1339,39.0587,39.1038,118400.0
2014-11-20 12:35:00,52.01,52.07,52.0,52.06,19600.0,39.1113,39.1564,39.1038,39.1489,19600.0
2014-11-20 12:40:00,52.06,52.08,51.99,52.0,17600.0,39.1489,39.164,39.0963,39.1038,17600.0
2014-11-20 12:45:00,52.0,52.09,52.0,52.08,18800.0,39.1038,39.1715,39.1038,39.164,18800.0
2014-11-20 12:50:00,52.08,52.15,52.05,52.05,71600.0,39.164,39.2166,39.1414,39.1414,71600.0
2014-11-20 12:55:00,52.05,52.05,52.0,52.04,27000.0,39.1414,39.1414,39.1038,39.1339,27000.0
2014-11-20 13:00:00,52.04,52.07,52.02,52.07,20100.0,39.1339,39.1564,39.1188,39.1564,20100.0
2014-11-20 13:05:00,52.07,52.08,52.03,52.04,24300.0,39.1564,39.164,39.1264,39.1339,24300.0
2014-11-20 13:10:00,52.04,52.04,51.96,51.99,27200.0,39.1339,39.1339,39.0737,39.0963,27200.0
2014-11-20 13:15:00,51.99,52.0,51.94,51.97,18200.0,39.0963,39.1038,39.0587,39.0812,18200.0
2014-11-20 13:20:00,51.96,51.96,51.91,51.92,29800.0,39.0737,39.0737,39.0361,39.0436,29800.0
2014-11-20 13:25:00,51.92,51.92,51.88,51.91,15300.0,39.0436,39.0436,39.0136,39.0361,15300.0
2014-11-20 13:30:00,51.91,52.0,51.91,52.0,22800.0,39.0361,39.1038,39.0361,39.1038,22800.0
2014-11-20 13:35:00,52.0,52.01,51.99,52.0,19500.0,39.1038,39.1113,39.0963,39.1038,19500.0
2014-11-20 13:40:00,51.99,52.01,51.99,52.01,9100.0,39.0963,39.1113,39.0963,39.1113,9100.0
2014-11-20 13:45:00,52.0,52.01,51.96,51.99,39400.0,39.1038,39.1113,39.0737,39.0963,39400.0
2014-11-20 13:50:00,51.99,52.0,51.98,51.99,21300.0,39.0963,39.1038,39.0888,39.0963,21300.0
2014-11-20 13:55:00,51.98,51.99,51.97,51.97,13400.0,39.0888,39.0963,39.0812,39.0812,13400.0
2014-11-20 14:00:00,51.98,52.03,51.98,52.0,25000.0,39.0888,39.1264,39.0888,39.1038,25000.0
2014-11-20 14:05:00,52.0,52.02,51.95,51.97,28600.0,39.1038,39.1188,39.0662,39.0812,28600.0
2014-11-20 14:10:00,51.96,51.98,51.95,51.97,24700.0,39.0737,39.0888,39.0662,39.0812,24700.0
2014-11-20 14:15:00,51.96,51.99,51.96,51.96,42100.0,39.0737,39.0963,39.0737,39.0737,42100.0
2014-11-20 14:20:00,51.97,52.0,51.96,52.0,23200.0,39.0812,39.1038,39.0737,39.1038,23200.0
2014-11-20 14:25:00,52.0,52.01,51.99,52.0,50100.0,39.1038,39.1113,39.0963,39.1038,50100.0
2014-11-20 14:30:00,52.0,52.01,52.0,52.0,15800.0,39.1038,39.1113,39.1038,39.1038,15800.0
2014-11-20 14:35:00,52.01,52.07,52.0,52.06,93000.0,39.1113,39.1564,39.1038,39.1489,93000.0
2014-11-20 14:40:00,52.07,52.12,52.06,52.12,24700.0,39.1564,39.194,39.1489,39.194,24700.0
2014-11-20 14:45:00,52.11,52.19,52.11,52.12,186300.0,39.1865,39.2467,39.1865,39.194,186300.0
2014-11-20 14:50:00,52.12,52.12,52.09,52.11,45100.0,39.194,39.194,39.1715,39.1865,45100.0
2014-11-20 14:55:00,52.11,52.11,52.09,52.1,115000.0,39.1865,39.1865,39.1715,39.179,115000.0
2014-11-20 15:00:00,52.09,52.11,52.08,52.11,87300.0,39.1715,39.1865,39.164,39.1865,87300.0
2014-11-20 15:05:00,52.11,52.16,52.1,52.15,92500.0,39.1865,39.2241,39.179,39.2166,92500.0
2014-11-20 15:10:00,52.15,52.16,52.13,52.15,42600.0,39.2166,39.2241,39.2016,39.2166,42600.0
2014-11-20 15:15:00,52.15,52.16,52.1,52.16,69200.0,39.2166,39.2241,39.179,39.2241,69200.0
2014-11-20 15:20:00,52.16,52.18,52.14,52.17,58500.0,39.2241,39.2392,39.2091,39.2316,58500.0
2014-11-20 15:25:00,52.17,52.24,52.17,52.19,124400.0,39.2316,39.2843,39.2316,39.2467,124400.0
2014-11-20 15:30:00,52.19,52.21,52.15,52.17,67700.0,39.2467,39.2617,39.2166,39.2316,67700.0
2014-11-20 15:35:00,52.18,52.23,52.17,52.23,62200.0,39.2392,39.2768,39.2316,39.2768,62200.0
2014-11-20 15:40:00,52.23,52.26,52.2,52.23,132300.0,39.2768,39.2993,39.2542,39.2768,132300.0
2014-11-20 15:45:00,52.23,52.25,52.21,52.23,73800.0,39.2768,39.2918,39.2617,39.2768,73800.0
2014-11-20 15:50:00,52.24,52.25,52.16,52.16,96300.0,39.2843,39.2918,39.2241,39.2241,96300.0
2014-11-20 15:55:00,52.16,52.25,52.15,52.24,287700.0,39.2241,39.2918,39.2166,39.2843,287700.0
2014-11-21 09:30:00,52.64,52.98,52.55,52.76,793000.0,39.5851,39.8408,39.5174,39.6753,793000.0
2014-11-21 09:35:00,52.75,52.75,52.52,52.54,46300.0,39.6678,39.6678,39.4948,39.5099,46300.0
2014-11-21 09:40:00,52.54,52.71,52.53,52.7,60300.0,39.5099,39.6377,39.5024,39.6302,60300.0
2014-11-21 09:45:00,52.68,52.76,52.64,52.76,44700.0,39.6152,39.6753,39.5851,39.6753,44700.0
2014-11-21 09:50:00,52.76,52.83,52.74,52.79,45100.0,39.6753,39.728,39.6603,39.6979,45100.0
2014-11-21 09:55:00,52.8,52.8,52.61,52.63,44100.0,39.7054,39.7054,39.5625,39.5776,44100.0
2014-11-21 10:00:00,52.63,52.66,52.51,52.6,46500.0,39.5776,39.6001,39.4873,39.555,46500.0
2014-11-21 10:05:00,52.59,52.62,52.42,52.43,135200.0,39.5475,39.57,39.4196,39.4272,135200.0
2014-11-21 10:10:00,52.43,52.47,52.4,52.46,99300.0,39.4272,39.4572,39.4046,39.4497,99300.0
2014-11-21 10:15:00,52.46,52.54,52.45,52.54,55300.0,39.4497,39.5099,39.4422,39.5099,55300.0
2014-11-21 10:20:00,52.54,52.54,52.49,52.51,34700.0,39.5099,39.5099,39.4723,39.4873,34700.0
2014-11-21 10:25:00,52.51,52.57,52.49,52.54,139000.0,39.4873,39.5324,39.4723,39.5099,139000.0
2014-11-21 10:30:00,52.55,52.56,52.52,52.52,22800.0,39.5174,39.5249,39.4948,39.4948,22800.0
2014-11-21 10:35:00,52.52,52.58,52.51,52.58,38100.0,39.4948,39.54,39.4873,39.54,38100.0
2014-11-21 10:40:00,52.58,52.69,52.57,52.69,57500.0,39.54,39.6227,39.5324,39.6227,57500.0
2014-11-21 10:45:00,52.69,52.76,52.62,52.62,52500.0,39.6227,39.6753,39.57,39.57,52500.0
2014-11-21 10:50:00,52.62,52.66,52.61,52.65,30600.0,39.57,39.6001,39.5625,39.5926,30600.0
2014-11-21 10:55:00,52.65,52.66,52.56,52.58,79200.0,39.5926,39.6001,39.5249,39.54,79200.0
2014-11-21 11:00:00,52.59,52.59,52.46,52.46,23500.0,39.5475,39.5475,39.4497,39.4497,23500.0
2014-11-21 11:05:00,52.46,52.53,52.4,52.52,32200.0,39.4497,39.5024,39.4046,39.4948,32200.0
2014-11-21 11:10:00,52.52,52.61,52.51,52.59,25600.0,39.4948,39.5625,39.4873,39.5475,25600.0
2014-11-21 11:15:00,52.59,52.59,52.52,52.52,16700.0,39.5475,39.5475,39.4948,39.4948,16700.0
2014-11-21 11:20:00,52.51,52.54,52.5,52.53,17000.0,39.4873,39.5099,39.4798,39.5024,17000.0
2014-11-21 11:25:00,52.52,52.54,52.49,52.5,24100.0,39.4948,39.5099,39.4723,39.4798,24100.0
2014-11-21 11:30:00,52.5,52.53,52.49,52.53,19400.0,39.4798,39.5024,39.4723,39.5024,19400.0
2014-11-21 11:35:00,52.52,52.52,52.43,52.45,73400.0,39.4948,39.4948,39.4272,39.4422,73400.0
2014-11-21 11:40:00,52.46,52.52,52.45,52.48,23900.0,39.4497,39.4948,39.4422,39.4648,23900.0
2014-11-21 11:45:00,52.49,52.49,52.41,52.41,26800.0,39.4723,39.4723,39.4121,39.4121,26800.0
2014-11-21 11:50:00,52.41,52.42,52.35,52.35,15800.0,39.4121,39.4196,39.367,39.367,15800.0
2014-11-21 11:55:00,52.36,52.45,52.36,52.45,37900.0,39.3745,39.4422,39.3745,39.4422,37900.0
2014-11-21 12:00:00,52.44,52.54,52.43,52.51,60800.0,39.4347,39.5099,39.4272,39.4873,60800.0
2014-11-21 12:05:00,52.5,52.51,52.43,52.47,14100.0,39.4798,39.4873,39.4272,39.4572,14100.0
2014-11-21 12:10:00,52.47,52.49,52.45,52.46,9900.0,39.4572,39.4723,39.4422,39.4497,9900.0
2014-11-21 12:15:00,52.46,52.47,52.42,52.43,18100.0,39.4497,39.4572,39.4196,39.4272,18100.0
2014-11-21 12:20:00,52.42,52.45,52.39,52.42,24300.0,39.4196,39.4422,39.3971,39.4196,24300.0
2014-11-21 12:25:00,52.42,52.43,52.36,52.36,17300.0,39.4196,39.4272,39.3745,39.3745,17300.0
2014-11-21 12:30:00,52.37,52.43,52.36,52.38,32700.0,39.382,39.4272,39.3745,39.3896,32700.0
2014-11-21 12:35:00,52.38,52.42,52.37,52.38,29000.0,39.3896,39.4196,39.382,39.3896,29000.0
2014-11-21 12:40:00,52.38,52.41,52.34,52.35,19800.0,39.3896,39.4121,39.3595,39.367,19800.0
2014-11-21 12:45:00,52.35,52.38,52.3,52.3,24800.0,39.367,39.3896,39.3294,39.3294,24800.0
2014-11-21 12:50:00,52.31,52.31,52.24,52.25,36400.0,39.3369,39.3369,39.2843,39.2918,36400.0
2014-11-21 12:55:00,52.24,52.26,52.23,52.24,29600.0,39.2843,39.2993,39.2768,39.2843,29600.0
2014-11-21 13:00:00,52.24,52.29,52.22,52.28,29500.0,39.2843,39.3219,39.2692,39.3144,29500.0
2014-11-21 13:05:00,52.28,52.31,52.24,52.29,21100.0,39.3144,39.3369,39.2843,39.3219,21100.0
2014-11-21 13:10:00,52.28,52.3,52.23,52.25,114300.0,39.3144,39.3294,39.2768,39.2918,114300.0
2014-11-21 13:15:00,52.24,52.26,52.19,52.19,33100.0,39.2843,39.2993,39.2467,39.2467,33100.0
2014-11-21 13:20:00,52.19,52.21,52.17,52.18,38000.0,39.2467,39.2617,39.2316,39.2392,38000.0
2014-11-21 13:25:00,52.17,52.17,52.08,52.09,48100.0,39.2316,39.2316,39.164,39.1715,48100.0
2014-11-21 13:30:00,52.1,52.1,52.04,52.08,57000.0,39.179,39.179,39.1339,39.164,57000.0
2014-11-21 13:35:00,52.08,52.17,52.08,52.12,29100.0,39.164,39.2316,39.164,39.194,29100.0
2014-11-21 13:40:00,52.12,52.14,52.11,52.14,43700.0,39.194,39.2091,39.1865,39.2091,43700.0
2014-11-21 13:45:00,52.14,52.23,52.14,52.23,23200.0,39.2091,39.2768,39.2091,39.2768,23200.0
2014-11-21 13:50:00,52.23,52.32,52.22,52.32,29300.0,39.2768,39.3444,39.2692,39.3444,29300.0
2014-11-21 13:55:00,52.33,52.37,52.27,52.27,29100.0,39.352,39.382,39.3068,39.3068,29100.0
2014-11-21 14:00:00,52.28,52.33,52.27,52.3,15200.0,39.3144,39.352,39.3068,39.3294,15200.0
2014-11-21 14:05:00,52.29,52.35,52.28,52.34,12600.0,39.3219,39.367,39.3144,39.3595,12600.0
2014-11-21 14:10:00,52.35,52.36,52.29,52.29,22000.0,39.367,39.3745,39.3219,39.3219,22000.0
2014-11-21 14:15:00,52.29,52.3,52.27,52.27,21000.0,39.3219,39.3294,39.3068,39.3068,21000.0
2014-11-21 14:20:00,52.27,52.28,52.23,52.26,54400.0,39.3068,39.3144,39.2768,39.2993,54400.0
2014-11-21 14:25:00,52.26,52.26,52.22,52.23,26100.0,39.2993,39.2993,39.2692,39.2768,26100.0
2014-11-21 14:30:00,52.23,52.32,52.18,52.28,96800.0,39.2768,39.3444,39.2392,39.3144,96800.0
2014-11-21 14:35:00,52.27,52.29,52.25,52.29,29200.0,39.3068,39.3219,39.2918,39.3219,29200.0
2014-11-21 14:40:00,52.28,52.39,52.26,52.36,41400.0,39.3144,39.3971,39.2993,39.3745,41400.0
2014-11-21 14:45:00,52.36,52.42,52.34,52.42,51000.0,39.3745,39.4196,39.3595,39.4196,51000.0
2014-11-21 14:50:00,52.41,52.46,52.4,52.43,31400.0,39.4121,39.4497,39.4046,39.4272,31400.0
2014-11-21 14:55:00,52.43,52.46,52.4,52.46,25800.0,39.4272,39.4497,39.4046,39.4497,25800.0
2014-11-21 15:00:00,52.46,52.5,52.44,52.48,43500.0,39.4497,39.4798,39.4347,39.4648,43500.0
2014-11-21 15:05:00,52.49,52.5,52.45,52.48,33500.0,39.4723,39.4798,39.4422,39.4648,33500.0
2014-11-21 15:10:00,52.48,52.55,52.47,52.53,43200.0,39.4648,39.5174,39.4572,39.5024,43200.0
2014-11-21 15:15:00,52.53,52.53,52.48,52.5,25200.0,39.5024,39.5024,39.4648,39.4798,25200.0
2014-11-21 15:20:00,52.5,52.51,52.45,52.48,28400.0,39.4798,39.4873,39.4422,39.4648,28400.0
2014-11-21 15:25:00,52.48,52.52,52.47,52.52,39400.0,39.4648,39.4948,39.4572,39.4948,39400.0
2014-11-21 15:30:00,52.52,52.54,52.5,52.54,60400.0,39.4948,39.5099,39.4798,39.5099,60400.0
2014-11-21 15:35:00,52.54,52.55,52.48,52.5,56100.0,39.5099,39.5174,39.4648,39.4798,56100.0
2014-11-21 15:40:00,52.5,52.52,52.47,52.52,43800.0,39.4798,39.4948,39.4572,39.4948,43800.0
2014-11-21 15:45:00,52.52,52.53,52.47,52.47,58900.0,39.4948,39.5024,39.4572,39.4572,58900.0
2014-11-21 15:50:00,52.49,52.57,52.48,52.5,204300.0,39.4723,39.5324,39.4648,39.4798,204300.0
2014-11-21 15:55:00,52.5,52.56,52.48,52.55,201600.0,39.4798,39.5249,39.4648,39.5174,201600.0
2014-11-24 09:30:00,53.0,53.0,52.49,52.58,84000.0,39.8558,39.8558,39.4723,39.54,84000.0
2014-11-24 09:35:00,52.61,52.7,52.54,52.67,46100.0,39.5625,39.6302,39.5099,39.6076,46100.0
2014-11-24 09:40:00,52.63,52.69,52.57,52.62,10800.0,39.5776,39.6227,39.5324,39.57,10800.0
2014-11-24 09:45:00,52.61,52.63,52.44,52.49,32300.0,39.5625,39.5776,39.4347,39.4723,32300.0
2014-11-24 09:50:00,52.48,52.57,52.47,52.53,50400.0,39.4648,39.5324,39.4572,39.5024,50400.0
2014-11-24 09:55:00,52.53,52.7,52.51,52.7,96300.0,39.5024,39.6302,39.4873,39.6302,96300.0
2014-11-24 10:00:00,52.71,52.88,52.71,52.87,84900.0,39.6377,39.7656,39.6377,39.758,84900.0
2014-11-24 10:05:00,52.88,52.95,52.84,52.94,65100.0,39.7656,39.8182,39.7355,39.8107,65100.0
2014-11-24 10:10:00,52.94,52.95,52.83,52.89,100600.0,39.8107,39.8182,39.728,39.7731,100600.0
2014-11-24 10:15:00,52.88,52.89,52.85,52.87,54300.0,39.7656,39.7731,39.743,39.758,54300.0
2014-11-24 10:20:00,52.88,52.95,52.86,52.92,75600.0,39.7656,39.8182,39.7505,39.7956,75600.0
2014-11-24 10:25:00,52.93,52.95,52.92,52.94,20100.0,39.8032,39.8182,39.7956,39.8107,20100.0
2014-11-24 10:30:00,52.94,52.96,52.91,52.91,48100.0,39.8107,39.8257,39.7881,39.7881,48100.0
2014-11-24 10:35:00,52.91,52.93,52.85,52.9,141700.0,39.7881,39.8032,39.743,39.7806,141700.0
2014-11-24 10:40:00,52.9,52.92,52.87,52.89,28800.0,39.7806,39.7956,39.758,39.7731,28800.0
2014-11-24 10:45:00,52.89,52.9,52.82,52.83,34900.0,39.7731,39.7806,39.7204,39.728,34900.0
2014-11-24 10:50:00,52.83,52.87,52.82,52.86,81900.0,39.728,39.758,39.7204,39.7505,81900.0
2014-11-24 10:55:00,52.87,52.93,52.87,52.9,25900.0,39.758,39.8032,39.758,39.7806,25900.0
2014-11-24 11:00:00,52.9,52.91,52.87,52.88,18800.0,39.7806,39.7881,39.758,39.7656,18800.0
2014-11-24 11:05:00,52.88,52.89,52.85,52.86,30000.0,39.7656,39.7731,39.743,39.7505,30000.0
2014-11-24 11:10:00,52.86,52.88,52.85,52.87,24300.0,39.7505,39.7656,39.743,39.758,24300.0
2014-11-24 11:15:00,52.87,52.88,52.84,52.85,22300.0,39.758,39.7656,39.7355,39.743,22300.0
2014-11-24 11:20:00,52.86,52.88,52.84,52.85,29700.0,39.7505,39.7656,39.7355,39.743,29700.0
2014-11-24 11:25:00,52.85,52.92,52.85,52.92,23200.0,39.743,39.7956,39.743,39.7956,23200.0
2014-11-24 11:30:00,52.92,52.97,52.92,52.94,34500.0,39.7956,39.8332,39.7956,39.8107,34500.0
2014-11-24 11:35:00,52.93,52.96,52.92,52.96,23000.0,39.8032,39.8257,39.7956,39.8257,23000.0
2014-11-24 11:40:00,52.96,52.99,52.93,52.98,29500.0,39.8257,39.8483,39.8032,39.8408,29500.0
2014-11-24 11:45:00,52.99,53.0,52.96,52.98,32300.0,39.8483,39.8558,39.8257,39.8408,32300.0
2014-11-24 11:50:00,52.98,53.01,52.97,53.0,68000.0,39.8408,39.8633,39.8332,39.8558,68000.0
2014-11-24 11:55:00,53.0,53.1,52.99,53.1,59500.0,39.8558,39.931,39.8483,39.931,59500.0
2014-11-24 12:00:00,53.1,53.12,53.09,53.11,24300.0,39.931,39.946,39.9235,39.9385,24300.0
2014-11-24 12:05:00,53.11,53.12,53.06,53.06,33700.0,39.9385,39.946,39.9009,39.9009,33700.0
2014-11-24 12:10:00,53.06,53.09,53.04,53.07,20400.0,39.9009,39.9235,39.8859,39.9084,20400.0
2014-11-24 12:15:00,53.07,53.08,53.02,53.03,17400.0,39.9084,39.916,39.8708,39.8784,17400.0
2014-11-24 12:20:00,53.04,53.04,52.99,53.0,56500.0,39.8859,39.8859,39.8483,39.8558,56500.0
2014-11-24 12:25:00,53.0,53.05,52.98,53.05,21500.0,39.8558,39.8934,39.8408,39.8934,21500.0
2014-11-24 12:30:00,53.06,53.07,53.01,53.01,17000.0,39.9009,39.9084,39.8633,39.8633,17000.0
2014-11-24 12:35:00,53.02,53.03,53.01,53.01,25400.0,39.8708,39.8784,39.8633,39.8633,25400.0
2014-11-24 12:40:00,53.01,53.02,52.89,52.91,121200.0,39.8633,39.8708,39.7731,39.7881,121200.0
2014-11-24 12:45:00,52.92,52.96,52.92,52.96,11300.0,39.7956,39.8257,39.7956,39.8257,11300.0
2014-11-24 12:50:00,52.96,52.98,52.95,52.98,12100.0,39.8257,39.8408,39.8182,39.8408,12100.0
2014-11-24 12:55:00,52.97,52.98,52.88,52.89,32000.0,39.8332,39.8408,39.7656,39.7731,32000.0
2014-11-24 13:00:00,52.9,52.9,52.85,52.85,20700.0,39.7806,39.7806,39.743,39.743,20700.0
2014-11-24 13:05:00,52.86,52.87,52.85,52.87,17700.0,39.7505,39.758,39.743,39.758,17700.0
2014-11-24 13:10:00,52.87,52.88,52.86,52.86,26100.0,39.758,39.7656,39.7505,39.7505,26100.0
2014-11-24 13:15:00,52.86,52.93,52.86,52.9,45700.0,39.7505,39.8032,39.7505,39.7806,45700.0
2014-11-24 13:20:00,52.91,52.94,52.9,52.94,9700.0,39.7881,39.8107,39.7806,39.8107,9700.0
2014-11-24 13:25:00,52.94,52.94,52.89,52.92,26800.0,39.8107,39.8107,39.7731,39.7956,26800.0
2014-11-24 13:30:00,52.92,52.93,52.88,52.88,10500.0,39.7956,39.8032,39.7656,39.7656,10500.0
2014-11-24 13:35:00,52.89,52.92,52.88,52.88,10200.0,39.7731,39.7956,39.7656,39.7656,10200.0
2014-11-24 13:40:00,52.88,52.89,52.84,52.84,11700.0,39.7656,39.7731,39.7355,39.7355,11700.0
2014-11-24 13:45:00,52.83,52.85,52.81,52.84,12100.0,39.728,39.743,39.7129,39.7355,12100.0
2014-11-24 13:50:00,52.83,52.83,52.79,52.81,24100.0,39.728,39.728,39.6979,39.7129,24100.0
2014-11-24 13:55:00,52.82,52.84,52.81,52.83,8400.0,39.7204,39.7355,39.7129,39.728,8400.0
2014-11-24 14:00:00,52.84,52.88,52.84,52.87,22000.0,39.7355,39.7656,39.7355,39.758,22000.0
2014-11-24 14:05:00,52.87,52.88,52.85,52.86,14000.0,39.758,39.7656,39.743,39.7505,14000.0
2014-11-24 14:10:00,52.86,52.86,52.83,52.83,17000.0,39.7505,39.7505,39.728,39.728,17000.0
2014-11-24 14:15:00,52.83,52.86,52.83,52.84,7700.0,39.728,39.7505,39.728,39.7355,7700.0
2014-11-24 14:20:00,52.83,52.84,52.78,52.78,11700.0,39.728,39.7355,39.6904,39.6904,11700.0
2014-11-24 14:25:00,52.78,52.84,52.78,52.84,16400.0,39.6904,39.7355,39.6904,39.7355,16400.0
2014-11-24 14:30:00,52.84,52.84,52.76,52.78,35500.0,39.7355,39.7355,39.6753,39.6904,35500.0
2014-11-24 14:35:00,52.78,52.78,52.71,52.73,37900.0,39.6904,39.6904,39.6377,39.6528,37900.0
2014-11-24 14:40:00,52.73,52.75,52.73,52.75,8600.0,39.6528,39.6678,39.6528,39.6678,8600.0
2014-11-24 14:45:00,52.75,52.79,52.75,52.78,9000.0,39.6678,39.6979,39.6678,39.6904,9000.0
2014-11-24 14:50:00,52.78,52.78,52.74,52.74,18300.0,39.6904,39.6904,39.6603,39.6603,18300.0
2014-11-24 14:55:00,52.74,52.78,52.72,52.76,24500.0,39.6603,39.6904,39.6452,39.6753,24500.0
2014-11-24 15:00:00,52.76,52.78,52.74,52.77,10700.0,39.6753,39.6904,39.6603,39.6828,10700.0
2014-11-24 15:05:00,52.77,52.81,52.73,52.8,31500.0,39.6828,39.7129,39.6528,39.7054,31500.0
2014-11-24 15:10:00,52.81,52.83,52.79,52.81,24000.0,39.7129,39.728,39.6979,39.7129,24000.0
2014-11-24 15:15:00,52.8,52.82,52.76,52.77,33600.0,39.7054,39.7204,39.6753,39.6828,33600.0
2014-11-24 15:20:00,52.76,52.81,52.76,52.78,39800.0,39.6753,39.7129,39.6753,39.6904,39800.0
2014-11-24 15:25:00,52.78,52.81,52.77,52.81,29500.0,39.6904,39.7129,39.6828,39.7129,29500.0
2014-11-24 15:30:00,52.82,52.84,52.78,52.8,24700.0,39.7204,39.7355,39.6904,39.7054,24700.0
2014-11-24 15:35:00,52.8,52.81,52.78,52.8,21600.0,39.7054,39.7129,39.6904,39.7054,21600.0
2014-11-24 15:40:00,52.8,52.81,52.78,52.78,34700.0,39.7054,39.7129,39.6904,39.6904,34700.0
2014-11-24 15:45:00,52.79,52.82,52.78,52.79,52400.0,39.6979,39.7204,39.6904,39.6979,52400.0
2014-11-24 15:50:00,52.79,52.83,52.78,52.83,65200.0,39.6979,39.728,39.6904,39.728,65200.0
2014-11-24 15:55:00,52.82,52.86,52.82,52.85,134500.0,39.7204,39.7505,39.7204,39.743,134500.0
2014-11-25 09:30:00,52.85,53.0,52.81,52.85,64900.0,39.743,39.8558,39.7129,39.743,64900.0
2014-11-25 09:35:00,52.86,52.95,52.82,52.89,34500.0,39.7505,39.8182,39.7204,39.7731,34500.0
2014-11-25 09:40:00,52.86,53.0,52.85,52.96,30200.0,39.7505,39.8558,39.743,39.8257,30200.0
2014-11-25 09:45:00,52.95,53.04,52.8,52.81,36900.0,39.8182,39.8859,39.7054,39.7129,36900.0
2014-11-25 09:50:00,52.82,52.86,52.73,52.76,46200.0,39.7204,39.7505,39.6528,39.6753,46200.0
2014-11-25 09:55:00,52.77,52.78,52.71,52.72,22700.0,39.6828,39.6904,39.6377,39.6452,22700.0
2014-11-25 10:00:00,52.72,52.74,52.67,52.74,59800.0,39.6452,39.6603,39.6076,39.6603,59800.0
2014-11-25 10:05:00,52.74,52.76,52.61,52.69,68700.0,39.6603,39.6753,39.5625,39.6227,68700.0
2014-11-25 10:10:00,52.68,52.75,52.68,52.7,24300.0,39.6152,39.6678,39.6152,39.6302,24300.0
2014-11-25 10:15:00,52.69,52.7,52.65,52.66,44500.0,39.6227,39.6302,39.5926,39.6001,44500.0
2014-11-25 10:20:00,52.67,52.69,52.63,52.69,28000.0,39.6076,39.6227,39.5776,39.6227,28000.0
2014-11-25 10:25:00,52.68,52.8,52.68,52.78,24900.0,39.6152,39.7054,39.6152,39.6904,24900.0
2014-11-25 10:30:00,52.78,52.79,52.74,52.74,11100.0,39.6904,39.6979,39.6603,39.6603,11100.0
2014-11-25 10:35:00,52.73,52.77,52.7,52.73,17800.0,39.6528,39.6828,39.6302,39.6528,17800.0
2014-11-25 10:40:00,52.73,52.78,52.73,52.78,20800.0,39.6528,39.6904,39.6528,39.6904,20800.0
2014-11-25 10:45:00,52.77,52.84,52.77,52.82,26100.0,39.6828,39.7355,39.6828,39.7204,26100.0
2014-11-25 10:50:00,52.83,52.85,52.7,52.73,34100.0,39.728,39.743,39.6302,39.6528,34100.0
2014-11-25 10:55:00,52.72,52.75,52.64,52.65,27900.0,39.6452,39.6678,39.5851,39.5926,27900.0
2014-11-25 11:00:00,52.66,52.74,52.65,52.71,44500.0,39.6001,39.6603,39.5926,39.6377,44500.0
2014-11-25 11:05:00,52.7,52.71,52.65,52.67,36000.0,39.6302,39.6377,39.5926,39.6076,36000.0
2014-11-25 11:10:00,52.68,52.69,52.63,52.66,18600.0,39.6152,39.6227,39.5776,39.6001,18600.0
2014-11-25 11:15:00,52.66,52.67,52.6,52.62,21000.0,39.6001,39.6076,39.555,39.57,21000.0
2014-11-25 11:20:00,52.62,52.69,52.61,52.63,16500.0,39.57,39.6227,39.5625,39.5776,16500.0
2014-11-25 11:25:00,52.64,52.65,52.61,52.61,22900.0,39.5851,39.5926,39.5625,39.5625,22900.0
2014-11-25 11:30:00,52.6,52.65,52.58,52.61,48400.0,39.555,39.5926,39.54,39.5625,48400.0
2014-11-25 11:35:00,52.61,52.69,52.6,52.65,22000.0,39.5625,39.6227,39.555,39.5926,22000.0
2014-11-25 11:40:00,52.65,52.67,52.61,52.64,32200.0,39.5926,39.6076,39.5625,39.5851,32200.0
2014-11-25 11:45:00,52.64,52.68,52.63,52.68,24200.0,39.5851,39.6152,39.5776,39.6152,24200.0
2014-11-25 11:50:00,52.67,52.71,52.66,52.71,10200.0,39.6076,39.6377,39.6001,39.6377,10200.0
2014-11-25 11:55:00,52.71,52.72,52.69,52.7,17700.0,39.6377,39.6452,39.6227,39.6302,17700.0
2014-11-25 12:00:00,52.7,52.74,52.69,52.72,37700.0,39.6302,39.6603,39.6227,39.6452,37700.0
2014-11-25 12:05:00,52.73,52.75,52.73,52.75,9700.0,39.6528,39.6678,39.6528,39.6678,9700.0
2014-11-25 12:10:00,52.76,52.77,52.73,52.76,13300.0,39.6753,39.6828,39.6528,39.6753,13300.0
2014-11-25 12:15:00,52.77,52.78,52.7,52.7,23300.0,39.6828,39.6904,39.6302,39.6302,23300.0
2014-11-25 12:20:00,52.7,52.71,52.67,52.67,11700.0,39.6302,39.6377,39.6076,39.6076,11700.0
2014-11-25 12:25:00,52.68,52.71,52.68,52.71,13000.0,39.6152,39.6377,39.6152,39.6377,13000.0
2014-11-25 12:30:00,52.71,52.74,52.7,52.71,9700.0,39.6377,39.6603,39.6302,39.6377,9700.0
2014-11-25 12:35:00,52.71,52.73,52.69,52.73,21100.0,39.6377,39.6528,39.6227,39.6528,21100.0
2014-11-25 12:40:00,52.73,52.79,52.72,52.79,37800.0,39.6528,39.6979,39.6452,39.6979,37800.0
2014-11-25 12:45:00,52.78,52.83,52.77,52.81,22500.0,39.6904,39.728,39.6828,39.7129,22500.0
2014-11-25 12:50:00,52.81,52.82,52.79,52.8,11100.0,39.7129,39.7204,39.6979,39.7054,11100.0
2014-11-25 12:55:00,52.8,52.81,52.78,52.78,18800.0,39.7054,39.7129,39.6904,39.6904,18800.0
2014-11-25 13:00:00,52.78,52.8,52.74,52.76,216800.0,39.6904,39.7054,39.6603,39.6753,216800.0
2014-11-25 13:05:00,52.77,52.77,52.68,52.68,24700.0,39.6828,39.6828,39.6152,39.6152,24700.0
2014-11-25 13:10:00,52.68,52.69,52.61,52.62,33500.0,39.6152,39.6227,39.5625,39.57,33500.0
2014-11-25 13:15:00,52.62,52.64,52.62,52.64,18300.0,39.57,39.5851,39.57,39.5851,18300.0
2014-11-25 13:20:00,52.64,52.73,52.64,52.73,23000.0,39.5851,39.6528,39.5851,39.6528,23000.0
2014-11-25 13:25:00,52.73,52.73,52.68,52.69,22300.0,39.6528,39.6528,39.6152,39.6227,22300.0
2014-11-25 13:30:00,52.68,52.71,52.68,52.68,13400.0,39.6152,39.6377,39.6152,39.6152,13400.0
2014-11-25 13:35:00,52.68,52.71,52.68,52.71,9200.0,39.6152,39.6377,39.6152,39.6377,9200.0
2014-11-25 13:40:00,52.71,52.74,52.69,52.73,22700.0,39.6377,39.6603,39.6227,39.6528,22700.0
2014-11-25 13:45:00,52.73,52.74,52.72,52.73,12100.0,39.6528,39.6603,39.6452,39.6528,12100.0
2014-11-25 13:50:00,52.74,52.74,52.71,52.72,35300.0,39.6603,39.6603,39.6377,39.6452,35300.0
2014-11-25 13:55:00,52.72,52.72,52.71,52.72,14100.0,39.6452,39.6452,39.6377,39.6452,14100.0
2014-11-25 14:00:00,52.72,52.72,52.68,52.7,39000.0,39.6452,39.6452,39.6152,39.6302,39000.0
2014-11-25 14:05:00,52.71,52.72,52.68,52.69,42000.0,39.6377,39.6452,39.6152,39.6227,42000.0
2014-11-25 14:10:00,52.68,52.69,52.68,52.68,24600.0,39.6152,39.6227,39.6152,39.6152,24600.0
2014-11-25 14:15:00,52.68,52.69,52.66,52.66,25200.0,39.6152,39.6227,39.6001,39.6001,25200.0
2014-11-25 14:20:00,52.66,52.67,52.6,52.61,66900.0,39.6001,39.6076,39.555,39.5625,66900.0
2014-11-25 14:25:00,52.62,52.62,52.57,52.61,55300.0,39.57,39.57,39.5324,39.5625,55300.0
2014-11-25 14:30:00,52.61,52.62,52.61,52.62,15200.0,39.5625,39.57,39.5625,39.57,15200.0
2014-11-25 14:35:00,52.62,52.68,52.61,52.68,92500.0,39.57,39.6152,39.5625,39.6152,92500.0
2014-11-25 14:40:00,52.68,52.68,52.65,52.65,24700.0,39.6152,39.6152,39.5926,39.5926,24700.0
2014-11-25 14:45:00,52.66,52.66,52.61,52.61,38000.0,39.6001,39.6001,39.5625,39.5625,38000.0
2014-11-25 14:50:00,52.61,52.62,52.58,52.58,32400.0,39.5625,39.57,39.54,39.54,32400.0
2014-11-25 14:55:00,52.59,52.59,52.55,52.58,38800.0,39.5475,39.5475,39.5174,39.54,38800.0
2014-11-25 15:00:00,52.58,52.6,52.57,52.57,31400.0,39.54,39.555,39.5324,39.5324,31400.0
2014-11-25 15:05:00,52.58,52.64,52.57,52.6,82400.0,39.54,39.5851,39.5324,39.555,82400.0
2014-11-25 15:10:00,52.59,52.61,52.58,52.59,81500.0,39.5475,39.5625,39.54,39.5475,81500.0
2014-11-25 15:15:00,52.6,52.61,52.59,52.6,27200.0,39.555,39.5625,39.5475,39.555,27200.0
2014-11-25 15:20:00,52.6,52.63,52.59,52.62,85800.0,39.555,39.5776,39.5475,39.57,85800.0
2014-11-25 15:25:00,52.62,52.64,52.61,52.63,49700.0,39.57,39.5851,39.5625,39.5776,49700.0
2014-11-25 15:30:00,52.63,52.63,52.6,52.61,47300.0,39.5776,39.5776,39.555,39.5625,47300.0
2014-11-25 15:35:00,52.61,52.61,52.55,52.55,47300.0,39.5625,39.5625,39.5174,39.5174,47300.0
2014-11-25 15:40:00,52.55,52.56,52.54,52.55,97200.0,39.5174,39.5249,39.5099,39.5174,97200.0
2014-11-25 15:45:00,52.56,52.57,52.55,52.57,87000.0,39.5249,39.5324,39.5174,39.5324,87000.0
2014-11-25 15:50:00,52.56,52.57,52.31,52.48,517800.0,39.5249,39.5324,39.3369,39.4648,517800.0
2014-11-25 15:55:00,52.48,52.48,52.43,52.44,372600.0,39.4648,39.4648,39.4272,39.4347,372600.0
2014-11-26 09:30:00,52.53,52.89,52.51,52.86,141200.0,39.5024,39.7731,39.4873,39.7505,141200.0
2014-11-26 09:35:00,52.87,52.96,52.83,52.87,178100.0,39.758,39.8257,39.728,39.758,178100.0
2014-11-26 09:40:00,52.87,52.91,52.78,52.9,54900.0,39.758,39.7881,39.6904,39.7806,54900.0
2014-11-26 09:45:00,52.91,52.98,52.89,52.98,66400.0,39.7881,39.8408,39.7731,39.8408,66400.0
2014-11-26 09:50:00,52.96,53.23,52.96,53.18,254300.0,39.8257,40.0288,39.8257,39.9912,254300.0
2014-11-26 09:55:00,53.17,53.29,53.16,53.28,101800.0,39.9836,40.0739,39.9761,40.0664,101800.0
2014-11-26 10:00:00,53.26,53.28,53.19,53.25,81400.0,40.0513,40.0664,39.9987,40.0438,81400.0
2014-11-26 10:05:00,53.25,53.35,53.2,53.33,110400.0,40.0438,40.119,40.0062,40.104,110400.0
2014-11-26 10:10:00,53.33,53.36,53.28,53.35,103400.0,40.104,40.1265,40.0664,40.119,103400.0
2014-11-26 10:15:00,53.36,53.43,53.35,53.4,71100.0,40.1265,40.1792,40.119,40.1566,71100.0
2014-11-26 10:20:00,53.4,53.44,53.36,53.44,60200.0,40.1566,40.1867,40.1265,40.1867,60200.0
2014-11-26 10:25:00,53.44,53.49,53.43,53.44,115800.0,40.1867,40.2243,40.1792,40.1867,115800.0
2014-11-26 10:30:00,53.43,53.48,53.43,53.44,54200.0,40.1792,40.2168,40.1792,40.1867,54200.0
2014-11-26 10:35:00,53.44,53.5,53.41,53.5,106900.0,40.1867,40.2318,40.1641,40.2318,106900.0
2014-11-26 10:40:00,53.5,53.63,53.47,53.63,127000.0,40.2318,40.3296,40.2092,40.3296,127000.0
2014-11-26 10:45:00,53.63,53.63,53.51,53.51,57500.0,40.3296,40.3296,40.2393,40.2393,57500.0
2014-11-26 10:50:00,53.52,53.52,53.48,53.5,37000.0,40.2468,40.2468,40.2168,40.2318,37000.0
2014-11-26 10:55:00,53.5,53.56,53.49,53.55,46800.0,40.2318,40.2769,40.2243,40.2694,46800.0
2014-11-26 11:00:00,53.56,53.63,53.56,53.63,33800.0,40.2769,40.3296,40.2769,40.3296,33800.0
2014-11-26 11:05:00,53.63,53.74,53.61,53.67,114800.0,40.3296,40.4123,40.3145,40.3596,114800.0
2014-11-26 11:10:00,53.68,53.68,53.47,53.47,105400.0,40.3672,40.3672,40.2092,40.2092,105400.0
2014-11-26 11:15:00,53.48,53.59,53.48,53.56,37700.0,40.2168,40.2995,40.2168,40.2769,37700.0
2014-11-26 11:20:00,53.56,53.58,53.53,53.57,24600.0,40.2769,40.292,40.2544,40.2844,24600.0
2014-11-26 11:25:00,53.57,53.63,53.57,53.63,49700.0,40.2844,40.3296,40.2844,40.3296,49700.0
2014-11-26 11:30:00,53.62,53.63,53.55,53.6,45300.0,40.322,40.3296,40.2694,40.307,45300.0
2014-11-26 11:35:00,53.59,53.66,53.59,53.66,56400.0,40.2995,40.3521,40.2995,40.3521,56400.0
2014-11-26 11:40:00,53.65,53.68,53.61,53.65,59800.0,40.3446,40.3672,40.3145,40.3446,59800.0
2014-11-26 11:45:00,53.65,53.69,53.64,53.68,39800.0,40.3446,40.3747,40.3371,40.3672,39800.0
2014-11-26 11:50:00,53.69,53.69,53.65,53.67,32800.0,40.3747,40.3747,40.3446,40.3596,32800.0
2014-11-26 11:55:00,53.68,53.71,53.67,53.7,27100.0,40.3672,40.3897,40.3596,40.3822,27100.0
2014-11-26 12:00:00,53.7,53.72,53.65,53.7,42800.0,40.3822,40.3972,40.3446,40.3822,42800.0
2014-11-26 12:05:00,53.71,53.73,53.6,53.61,58800.0,40.3897,40.4048,40.307,40.3145,58800.0
2014-11-26 12:10:00,53.61,53.62,53.54,53.57,40400.0,40.3145,40.322,40.2619,40.2844,40400.0
2014-11-26 12:15:00,53.57,53.62,53.56,53.62,28700.0,40.2844,40.322,40.2769,40.322,28700.0
2014-11-26 12:20:00,53.62,53.62,53.6,53.62,35700.0,40.322,40.322,40.307,40.322,35700.0
2014-11-26 12:25:00,53.62,53.65,53.62,53.63,40200.0,40.322,40.3446,40.322,40.3296,40200.0
2014-11-26 12:30:00,53.64,53.64,53.62,53.63,20600.0,40.3371,40.3371,40.322,40.3296,20600.0
2014-11-26 12:35:00,53.64,53.65,53.63,53.65,24700.0,40.3371,40.3446,40.3296,40.3446,24700.0
2014-11-26 12:40:00,53.65,53.68,53.64,53.68,31400.0,40.3446,40.3672,40.3371,40.3672,31400.0
2014-11-26 12:45:00,53.68,53.69,53.67,53.69,22900.0,40.3672,40.3747,40.3596,40.3747,22900.0
2014-11-26 12:50:00,53.69,53.69,53.65,53.65,51400.0,40.3747,40.3747,40.3446,40.3446,51400.0
2014-11-26 12:55:00,53.66,53.66,53.64,53.65,35600.0,40.3521,40.3521,40.3371,40.3446,35600.0
2014-11-26 13:00:00,53.65,53.65,53.63,53.64,27800.0,40.3446,40.3446,40.3296,40.3371,27800.0
2014-11-26 13:05:00,53.63,53.66,53.63,53.65,29200.0,40.3296,40.3521,40.3296,40.3446,29200.0
2014-11-26 13:10:00,53.66,53.69,53.65,53.69,39700.0,40.3521,40.3747,40.3446,40.3747,39700.0
2014-11-26 13:15:00,53.69,53.75,53.68,53.75,60600.0,40.3747,40.4198,40.3672,40.4198,60600.0
2014-11-26 13:20:00,53.75,53.83,53.74,53.83,82700.0,40.4198,40.48,40.4123,40.48,82700.0
2014-11-26 13:25:00,53.83,53.87,53.8,53.87,65200.0,40.48,40.51,40.4574,40.51,65200.0
2014-11-26 13:30:00,53.87,53.91,53.87,53.91,61800.0,40.51,40.5401,40.51,40.5401,61800.0
2014-11-26 13:35:00,53.91,53.91,53.87,53.89,50600.0,40.5401,40.5401,40.51,40.5251,50600.0
2014-11-26 13:40:00,53.89,53.91,53.88,53.91,19800.0,40.5251,40.5401,40.5176,40.5401,19800.0
2014-11-26 13:45:00,53.91,53.91,53.84,53.91,76400.0,40.5401,40.5401,40.4875,40.5401,76400.0
2014-11-26 13:50:00,53.91,53.98,53.91,53.98,59400.0,40.5401,40.5928,40.5401,40.5928,59400.0
2014-11-26 13:55:00,53.98,54.05,53.96,54.02,130800.0,40.5928,40.6454,40.5777,40.6228,130800.0
2014-11-26 14:00:00,54.02,54.1,53.96,54.01,163000.0,40.6228,40.683,40.5777,40.6153,163000.0
2014-11-26 14:05:00,54.02,54.05,53.95,53.96,86700.0,40.6228,40.6454,40.5702,40.5777,86700.0
2014-11-26 14:10:00,53.96,53.99,53.93,53.99,74700.0,40.5777,40.6003,40.5552,40.6003,74700.0
2014-11-26 14:15:00,54.0,54.0,53.96,53.96,64400.0,40.6078,40.6078,40.5777,40.5777,64400.0
2014-11-26 14:20:00,53.96,54.01,53.95,54.01,45700.0,40.5777,40.6153,40.5702,40.6153,45700.0
2014-11-26 14:25:00,54.01,54.04,53.96,53.99,82500.0,40.6153,40.6379,40.5777,40.6003,82500.0
2014-11-26 14:30:00,53.99,54.04,53.98,54.02,58500.0,40.6003,40.6379,40.5928,40.6228,58500.0
2014-11-26 14:35:00,54.03,54.04,54.0,54.04,80500.0,40.6304,40.6379,40.6078,40.6379,80500.0
2014-11-26 14:40:00,54.04,54.1,54.03,54.09,58700.0,40.6379,40.683,40.6304,40.6755,58700.0
2014-11-26 14:45:00,54.09,54.09,54.05,54.06,71600.0,40.6755,40.6755,40.6454,40.6529,71600.0
2014-11-26 14:50:00,54.06,54.16,54.05,54.14,122400.0,40.6529,40.7281,40.6454,40.7131,122400.0
2014-11-26 14:55:00,54.14,54.15,54.07,54.13,66000.0,40.7131,40.7206,40.6604,40.7056,66000.0
2014-11-26 15:00:00,54.13,54.17,54.12,54.17,65600.0,40.7056,40.7356,40.698,40.7356,65600.0
2014-11-26 15:05:00,54.17,54.21,54.15,54.2,85700.0,40.7356,40.7657,40.7206,40.7582,85700.0
2014-11-26 15:10:00,54.21,54.22,54.19,54.21,62000.0,40.7657,40.7732,40.7507,40.7657,62000.0
2014-11-26 15:15:00,54.21,54.21,54.17,54.18,61300.0,40.7657,40.7657,40.7356,40.7432,61300.0
2014-11-26 15:20:00,54.18,54.18,54.15,54.16,58000.0,40.7432,40.7432,40.7206,40.7281,58000.0
2014-11-26 15:25:00,54.16,54.2,54.14,54.16,123800.0,40.7281,40.7582,40.7131,40.7281,123800.0
2014-11-26 15:30:00,54.17,54.19,54.16,54.19,62200.0,40.7356,40.7507,40.7281,40.7507,62200.0
2014-11-26 15:35:00,54.19,54.22,54.18,54.19,152300.0,40.7507,40.7732,40.7432,40.7507,152300.0
2014-11-26 15:40:00,54.2,54.26,54.19,54.24,113500.0,40.7582,40.8033,40.7507,40.7883,113500.0
2014-11-26 15:45:00,54.23,54.25,54.23,54.24,84800.0,40.7808,40.7958,40.7808,40.7883,84800.0
2014-11-26 15:50:00,54.24,54.29,54.23,54.29,223700.0,40.7883,40.8259,40.7808,40.8259,223700.0
2014-11-26 15:55:00,54.29,54.35,54.28,54.32,310200.0,40.8259,40.871,40.8184,40.8484,310200.0
2014-11-28 09:30:00,54.56,54.58,54.37,54.49,182200.0,41.0289,41.044,40.886,40.9763,182200.0
2014-11-28 09:35:00,54.49,54.54,54.38,54.4,61200.0,40.9763,41.0139,40.8936,40.9086,61200.0
2014-11-28 09:40:00,54.4,54.53,54.3,54.47,81700.0,40.9086,41.0064,40.8334,40.9612,81700.0
2014-11-28 09:45:00,54.47,54.52,54.26,54.29,42700.0,40.9612,40.9988,40.8033,40.8259,42700.0
2014-11-28 09:50:00,54.3,54.42,54.3,54.41,31000.0,40.8334,40.9236,40.8334,40.9161,31000.0
2014-11-28 09:55:00,54.41,54.5,54.3,54.49,40600.0,40.9161,40.9838,40.8334,40.9763,40600.0
2014-11-28 10:00:00,54.5,54.51,54.39,54.42,63400.0,40.9838,40.9913,40.9011,40.9236,63400.0
2014-11-28 10:05:00,54.41,54.61,54.4,54.55,80700.0,40.9161,41.0665,40.9086,41.0214,80700.0
2014-11-28 10:10:00,54.55,54.57,54.48,54.49,49700.0,41.0214,41.0364,40.9688,40.9763,49700.0
2014-11-28 10:15:00,54.49,54.58,54.43,54.58,53300.0,40.9763,41.044,40.9312,41.044,53300.0
2014-11-28 10:20:00,54.58,54.67,54.52,54.63,71200.0,41.044,41.1116,40.9988,41.0816,71200.0
2014-11-28 10:25:00,54.61,54.74,54.55,54.67,75100.0,41.0665,41.1643,41.0214,41.1116,75100.0
2014-11-28 10:30:00,54.67,54.72,54.59,54.67,42900.0,41.1116,41.1492,41.0515,41.1116,42900.0
2014-11-28 10:35:00,54.65,54.68,54.55,54.66,59200.0,41.0966,41.1192,41.0214,41.1041,59200.0
2014-11-28 10:40:00,54.67,54.71,54.57,54.61,60200.0,41.1116,41.1417,41.0364,41.0665,60200.0
2014-11-28 10:45:00,54.61,54.66,54.54,54.55,66500.0,41.0665,41.1041,41.0139,41.0214,66500.0
2014-11-28 10:50:00,54.55,54.55,54.49,54.5,43300.0,41.0214,41.0214,40.9763,40.9838,43300.0
2014-11-28 10:55:00,54.5,54.62,54.5,54.58,52900.0,40.9838,41.074,40.9838,41.044,52900.0
2014-11-28 11:00:00,54.58,54.59,54.51,54.55,81200.0,41.044,41.0515,40.9913,41.0214,81200.0
2014-11-28 11:05:00,54.56,54.63,54.53,54.53,52200.0,41.0289,41.0816,41.0064,41.0064,52200.0
2014-11-28 11:10:00,54.52,54.56,54.49,54.49,40200.0,40.9988,41.0289,40.9763,40.9763,40200.0
2014-11-28 11:15:00,54.49,54.52,54.48,54.5,31500.0,40.9763,40.9988,40.9688,40.9838,31500.0
2014-11-28 11:20:00,54.5,54.54,54.46,54.5,50800.0,40.9838,41.0139,40.9537,40.9838,50800.0
2014-11-28 11:25:00,54.51,54.63,54.51,54.55,71400.0,40.9913,41.0816,40.9913,41.0214,71400.0
2014-11-28 11:30:00,54.56,54.61,54.55,54.6,33700.0,41.0289,41.0665,41.0214,41.059,33700.0
2014-11-28 11:35:00,54.6,54.67,54.58,54.66,37900.0,41.059,41.1116,41.044,41.1041,37900.0
2014-11-28 11:40:00,54.65,54.66,54.55,54.55,28100.0,41.0966,41.1041,41.0214,41.0214,28100.0
2014-11-28 11:45:00,54.55,54.66,54.54,54.57,54700.0,41.0214,41.1041,41.0139,41.0364,54700.0
2014-11-28 11:50:00,54.57,54.58,54.51,54.52,41900.0,41.0364,41.044,40.9913,40.9988,41900.0
2014-11-28 11:55:00,54.52,54.61,54.49,54.5,39700.0,40.9988,41.0665,40.9763,40.9838,39700.0
2014-11-28 12:00:00,54.49,54.56,54.49,54.56,47400.0,40.9763,41.0289,40.9763,41.0289,47400.0
2014-11-28 12:05:00,54.56,54.57,54.48,54.48,37100.0,41.0289,41.0364,40.9688,40.9688,37100.0
2014-11-28 12:10:00,54.49,54.57,54.48,54.54,51500.0,40.9763,41.0364,40.9688,41.0139,51500.0
2014-11-28 12:15:00,54.54,54.63,54.52,54.61,46200.0,41.0139,41.0816,40.9988,41.0665,46200.0
2014-11-28 12:20:00,54.6,54.65,54.59,54.59,31700.0,41.059,41.0966,41.0515,41.0515,31700.0
2014-11-28 12:25:00,54.59,54.65,54.56,54.57,44300.0,41.0515,41.0966,41.0289,41.0364,44300.0
2014-11-28 12:30:00,54.57,54.64,54.55,54.6,56800.0,41.0364,41.0891,41.0214,41.059,56800.0
2014-11-28 12:35:00,54.6,54.64,54.55,54.56,63500.0,41.059,41.0891,41.0214,41.0289,63500.0
2014-11-28 12:40:00,54.56,54.59,54.52,54.58,59400.0,41.0289,41.0515,40.9988,41.044,59400.0
2014-11-28 12:45:00,54.56,54.57,54.5,54.5,49900.0,41.0289,41.0364,40.9838,40.9838,49900.0
2014-11-28 12:50:00,54.51,54.52,54.4,54.41,136400.0,40.9913,40.9988,40.9086,40.9161,136400.0
2014-11-28 12:55:00,54.41,54.44,54.33,54.42,412300.0,40.9161,40.9387,40.856,40.9236,412300.0
2014-12-01 09:30:00,54.27,54.4,54.15,54.22,149800.0,40.8108,40.9086,40.7206,40.7732,149800.0
2014-12-01 09:35:00,54.22,54.24,54.01,54.07,98100.0,40.7732,40.7883,40.6153,40.6604,98100.0
2014-12-01 09:40:00,54.07,54.09,53.93,53.96,100300.0,40.6604,40.6755,40.5552,40.5777,100300.0
2014-12-01 09:45:00,53.98,54.02,53.9,53.9,106400.0,40.5928,40.6228,40.5326,40.5326,106400.0
2014-12-01 09:50:00,53.89,54.0,53.86,53.92,151200.0,40.5251,40.6078,40.5025,40.5476,151200.0
2014-12-01 09:55:00,53.91,54.07,53.9,54.07,61100.0,40.5401,40.6604,40.5326,40.6604,61100.0
2014-12-01 10:00:00,54.07,54.17,54.04,54.11,38200.0,40.6604,40.7356,40.6379,40.6905,38200.0
2014-12-01 10:05:00,54.12,54.24,54.08,54.2,76300.0,40.698,40.7883,40.668,40.7582,76300.0
2014-12-01 10:10:00,54.2,54.31,54.13,54.25,68600.0,40.7582,40.8409,40.7056,40.7958,68600.0
2014-12-01 10:15:00,54.25,54.38,54.21,54.28,59400.0,40.7958,40.8936,40.7657,40.8184,59400.0
2014-12-01 10:20:00,54.27,54.27,54.17,54.18,57900.0,40.8108,40.8108,40.7356,40.7432,57900.0
2014-12-01 10:25:00,54.18,54.2,54.09,54.12,50200.0,40.7432,40.7582,40.6755,40.698,50200.0
2014-12-01 10:30:00,54.11,54.2,54.1,54.14,55700.0,40.6905,40.7582,40.683,40.7131,55700.0
2014-12-01 10:35:00,54.13,54.15,54.03,54.07,116700.0,40.7056,40.7206,40.6304,40.6604,116700.0
2014-12-01 10:40:00,54.07,54.09,53.94,54.03,114200.0,40.6604,40.6755,40.5627,40.6304,114200.0
2014-12-01 10:45:00,54.02,54.03,53.78,53.82,94700.0,40.6228,40.6304,40.4424,40.4724,94700.0
2014-12-01 10:50:00,53.83,53.9,53.74,53.82,85600.0,40.48,40.5326,40.4123,40.4724,85600.0
2014-12-01 10:55:00,53.83,53.83,53.62,53.69,75200.0,40.48,40.48,40.322,40.3747,75200.0
2014-12-01 11:00:00,53.7,53.8,53.67,53.79,49300.0,40.3822,40.4574,40.3596,40.4499,49300.0
2014-12-01 11:05:00,53.79,53.81,53.78,53.79,35700.0,40.4499,40.4649,40.4424,40.4499,35700.0
2014-12-01 11:10:00,53.77,53.8,53.73,53.78,34600.0,40.4348,40.4574,40.4048,40.4424,34600.0
2014-12-01 11:15:00,53.78,53.85,53.78,53.85,32400.0,40.4424,40.495,40.4424,40.495,32400.0
2014-12-01 11:20:00,53.85,53.95,53.8,53.91,70800.0,40.495,40.5702,40.4574,40.5401,70800.0
2014-12-01 11:25:00,53.9,53.98,53.9,53.98,55100.0,40.5326,40.5928,40.5326,40.5928,55100.0
2014-12-01 11:30:00,53.98,54.0,53.89,53.95,55200.0,40.5928,40.6078,40.5251,40.5702,55200.0
2014-12-01 11:35:00,53.96,53.96,53.86,53.89,28700.0,40.5777,40.5777,40.5025,40.5251,28700.0
2014-12-01 11:40:00,53.89,53.99,53.89,53.98,32500.0,40.5251,40.6003,40.5251,40.5928,32500.0
2014-12-01 11:45:00,53.98,53.99,53.93,53.96,35100.0,40.5928,40.6003,40.5552,40.5777,35100.0
2014-12-01 11:50:00,53.95,53.98,53.9,53.94,56700.0,40.5702,40.5928,40.5326,40.5627,56700.0
2014-12-01 11:55:00,53.94,53.94,53.85,53.85,28100.0,40.5627,40.5627,40.495,40.495,28100.0
2014-12-01 12:00:00,53.85,53.89,53.84,53.87,24800.0,40.495,40.5251,40.4875,40.51,24800.0
2014-12-01 12:05:00,53.87,53.88,53.83,53.85,17900.0,40.51,40.5176,40.48,40.495,17900.0
2014-12-01 12:10:00,53.86,53.98,53.84,53.97,26100.0,40.5025,40.5928,40.4875,40.5852,26100.0
2014-12-01 12:15:00,53.98,54.03,53.95,54.02,61800.0,40.5928,40.6304,40.5702,40.6228,61800.0
2014-12-01 12:20:00,54.02,54.11,54.02,54.05,39400.0,40.6228,40.6905,40.6228,40.6454,39400.0
2014-12-01 12:25:00,54.05,54.05,53.99,54.02,21800.0,40.6454,40.6454,40.6003,40.6228,21800.0
2014-12-01 12:30:00,54.01,54.03,53.98,53.98,20700.0,40.6153,40.6304,40.5928,40.5928,20700.0
2014-12-01 12:35:00,53.98,53.99,53.93,53.97,25900.0,40.5928,40.6003,40.5552,40.5852,25900.0
2014-12-01 12:40:00,53.97,54.0,53.93,53.99,65700.0,40.5852,40.6078,40.5552,40.6003,65700.0
2014-12-01 12:45:00,54.0,54.04,53.98,54.03,90800.0,40.6078,40.6379,40.5928,40.6304,90800.0
2014-12-01 12:50:00,54.03,54.05,53.99,54.02,74800.0,40.6304,40.6454,40.6003,40.6228,74800.0
2014-12-01 12:55:00,54.02,54.16,54.01,54.14,97800.0,40.6228,40.7281,40.6153,40.7131,97800.0
2014-12-01 13:00:00,54.13,54.2,54.1,54.16,44200.0,40.7056,40.7582,40.683,40.7281,44200.0
2014-12-01 13:05:00,54.16,54.17,54.11,54.12,35400.0,40.7281,40.7356,40.6905,40.698,35400.0
2014-12-01 13:10:00,54.13,54.14,54.06,54.07,49500.0,40.7056,40.7131,40.6529,40.6604,49500.0
2014-12-01 13:15:00,54.08,54.17,54.07,54.12,19100.0,40.668,40.7356,40.6604,40.698,19100.0
2014-12-01 13:20:00,54.13,54.21,54.12,54.16,75300.0,40.7056,40.7657,40.698,40.7281,75300.0
2014-12-01 13:25:00,54.16,54.25,54.15,54.22,24300.0,40.7281,40.7958,40.7206,40.7732,24300.0
2014-12-01 13:30:00,54.22,54.25,54.15,54.18,45800.0,40.7732,40.7958,40.7206,40.7432,45800.0
2014-12-01 13:35:00,54.18,54.26,54.17,54.2,19200.0,40.7432,40.8033,40.7356,40.7582,19200.0
2014-12-01 13:40:00,54.2,54.22,54.15,54.18,18200.0,40.7582,40.7732,40.7206,40.7432,18200.0
2014-12-01 13:45:00,54.19,54.23,54.17,54.21,17700.0,40.7507,40.7808,40.7356,40.7657,17700.0
2014-12-01 13:50:00,54.22,54.22,54.16,54.16,17200.0,40.7732,40.7732,40.7281,40.7281,17200.0
2014-12-01 13:55:00,54.17,54.23,54.16,54.19,37200.0,40.7356,40.7808,40.7281,40.7507,37200.0
2014-12-01 14:00:00,54.19,54.26,54.19,54.22,37400.0,40.7507,40.8033,40.7507,40.7732,37400.0
2014-12-01 14:05:00,54.22,54.27,54.19,54.25,73300.0,40.7732,40.8108,40.7507,40.7958,73300.0
2014-12-01 14:10:00,54.25,54.26,54.2,54.22,56500.0,40.7958,40.8033,40.7582,40.7732,56500.0
2014-12-01 14:15:00,54.22,54.22,54.15,54.17,44500.0,40.7732,40.7732,40.7206,40.7356,44500.0
2014-12-01 14:20:00,54.17,54.2,54.13,54.13,53600.0,40.7356,40.7582,40.7056,40.7056,53600.0
2014-12-01 14:25:00,54.12,54.17,54.08,54.11,68900.0,40.698,40.7356,40.668,40.6905,68900.0
2014-12-01 14:30:00,54.11,54.18,54.08,54.16,50100.0,40.6905,40.7432,40.668,40.7281,50100.0
2014-12-01 14:35:00,54.16,54.24,54.16,54.24,45000.0,40.7281,40.7883,40.7281,40.7883,45000.0
2014-12-01 14:40:00,54.23,54.26,54.21,54.21,80300.0,40.7808,40.8033,40.7657,40.7657,80300.0
2014-12-01 14:45:00,54.21,54.26,54.19,54.21,48700.0,40.7657,40.8033,40.7507,40.7657,48700.0
2014-12-01 14:50:00,54.21,54.24,54.18,54.24,36500.0,40.7657,40.7883,40.7432,40.7883,36500.0
2014-12-01 14:55:00,54.25,54.27,54.2,54.23,36100.0,40.7958,40.8108,40.7582,40.7808,36100.0
2014-12-01 15:00:00,54.23,54.34,54.23,54.32,81500.0,40.7808,40.8635,40.7808,40.8484,81500.0
2014-12-01 15:05:00,54.32,54.35,54.28,54.34,74600.0,40.8484,40.871,40.8184,40.8635,74600.0
2014-12-01 15:10:00,54.34,54.38,54.31,54.34,41700.0,40.8635,40.8936,40.8409,40.8635,41700.0
2014-12-01 15:15:00,54.36,54.47,54.33,54.46,64200.0,40.8785,40.9612,40.856,40.9537,64200.0
2014-12-01 15:20:00,54.45,54.47,54.39,54.45,45500.0,40.9462,40.9612,40.9011,40.9462,45500.0
2014-12-01 15:25:00,54.45,54.45,54.34,54.35,73400.0,40.9462,40.9462,40.8635,40.871,73400.0
2014-12-01 15:30:00,54.35,54.36,54.3,54.34,55100.0,40.871,40.8785,40.8334,40.8635,55100.0
2014-12-01 15:35:00,54.35,54.35,54.27,54.3,104100.0,40.871,40.871,40.8108,40.8334,104100.0
2014-12-01 15:40:00,54.3,54.34,54.28,54.3,56000.0,40.8334,40.8635,40.8184,40.8334,56000.0
2014-12-01 15:45:00,54.3,54.36,54.25,54.32,106400.0,40.8334,40.8785,40.7958,40.8484,106400.0
2014-12-01 15:50:00,54.31,54.31,54.2,54.26,147900.0,40.8409,40.8409,40.7582,40.8033,147900.0
2014-12-01 15:55:00,54.26,54.32,54.23,54.26,265400.0,40.8033,40.8484,40.7808,40.8033,265400.0
2014-12-02 09:30:00,54.33,54.45,54.11,54.27,113100.0,40.856,40.9462,40.6905,40.8108,113100.0
2014-12-02 09:35:00,54.28,54.48,54.28,54.46,44900.0,40.8184,40.9688,40.8184,40.9537,44900.0
2014-12-02 09:40:00,54.46,54.65,54.44,54.54,51200.0,40.9537,41.0966,40.9387,41.0139,51200.0
2014-12-02 09:45:00,54.55,54.58,54.37,54.38,47000.0,41.0214,41.044,40.886,40.8936,47000.0
2014-12-02 09:50:00,54.39,54.45,54.28,54.28,37000.0,40.9011,40.9462,40.8184,40.8184,37000.0
2014-12-02 09:55:00,54.29,54.32,54.24,54.28,31700.0,40.8259,40.8484,40.7883,40.8184,31700.0
2014-12-02 10:00:00,54.28,54.37,54.19,54.36,50900.0,40.8184,40.886,40.7507,40.8785,50900.0
2014-12-02 10:05:00,54.36,54.46,54.33,54.4,26600.0,40.8785,40.9537,40.856,40.9086,26600.0
2014-12-02 10:10:00,54.39,54.39,54.18,54.19,47600.0,40.9011,40.9011,40.7432,40.7507,47600.0
2014-12-02 10:15:00,54.21,54.25,54.19,54.21,20600.0,40.7657,40.7958,40.7507,40.7657,20600.0
2014-12-02 10:20:00,54.21,54.22,54.12,54.14,42000.0,40.7657,40.7732,40.698,40.7131,42000.0
2014-12-02 10:25:00,54.14,54.18,54.11,54.14,31000.0,40.7131,40.7432,40.6905,40.7131,31000.0
2014-12-02 10:30:00,54.13,54.2,54.12,54.19,19400.0,40.7056,40.7582,40.698,40.7507,19400.0
2014-12-02 10:35:00,54.2,54.24,54.15,54.18,28000.0,40.7582,40.7883,40.7206,40.7432,28000.0
2014-12-02 10:40:00,54.18,54.21,54.15,54.21,21100.0,40.7432,40.7657,40.7206,40.7657,21100.0
2014-12-02 10:45:00,54.22,54.25,54.17,54.17,19000.0,40.7732,40.7958,40.7356,40.7356,19000.0
2014-12-02 10:50:00,54.17,54.21,54.15,54.16,28800.0,40.7356,40.7657,40.7206,40.7281,28800.0
2014-12-02 10:55:00,54.16,54.19,54.12,54.19,51300.0,40.7281,40.7507,40.698,40.7507,51300.0
2014-12-02 11:00:00,54.2,54.3,54.2,54.27,45400.0,40.7582,40.8334,40.7582,40.8108,45400.0
2014-12-02 11:05:00,54.27,54.28,54.2,54.21,16700.0,40.8108,40.8184,40.7582,40.7657,16700.0
2014-12-02 11:10:00,54.21,54.27,54.17,54.19,15700.0,40.7657,40.8108,40.7356,40.7507,15700.0
2014-12-02 11:15:00,54.2,54.29,54.19,54.29,19500.0,40.7582,40.8259,40.7507,40.8259,19500.0
2014-12-02 11:20:00,54.3,54.3,54.2,54.23,21600.0,40.8334,40.8334,40.7582,40.7808,21600.0
2014-12-02 11:25:00,54.23,54.29,54.22,54.28,18900.0,40.7808,40.8259,40.7732,40.8184,18900.0
2014-12-02 11:30:00,54.28,54.3,54.2,54.2,36600.0,40.8184,40.8334,40.7582,40.7582,36600.0
2014-12-02 11:35:00,54.2,54.25,54.19,54.24,13900.0,40.7582,40.7958,40.7507,40.7883,13900.0
2014-12-02 11:40:00,54.25,54.29,54.23,54.28,25600.0,40.7958,40.8259,40.7808,40.8184,25600.0
2014-12-02 11:45:00,54.28,54.29,54.2,54.28,17700.0,40.8184,40.8259,40.7582,40.8184,17700.0
2014-12-02 11:50:00,54.28,54.28,54.19,54.25,15700.0,40.8184,40.8184,40.7507,40.7958,15700.0
2014-12-02 11:55:00,54.26,54.3,54.25,54.27,151500.0,40.8033,40.8334,40.7958,40.8108,151500.0
2014-12-02 12:00:00,54.28,54.28,54.19,54.2,18400.0,40.8184,40.8184,40.7507,40.7582,18400.0
2014-12-02 12:05:00,54.2,54.24,54.16,54.21,21900.0,40.7582,40.7883,40.7281,40.7657,21900.0
2014-12-02 12:10:00,54.2,54.21,54.18,54.18,10000.0,40.7582,40.7657,40.7432,40.7432,10000.0
2014-12-02 12:15:00,54.18,54.23,54.15,54.19,18600.0,40.7432,40.7808,40.7206,40.7507,18600.0
2014-12-02 12:20:00,54.19,54.21,54.15,54.16,31000.0,40.7507,40.7657,40.7206,40.7281,31000.0
2014-12-02 12:25:00,54.17,54.18,54.12,54.12,25100.0,40.7356,40.7432,40.698,40.698,25100.0
2014-12-02 12:30:00,54.12,54.13,54.08,54.08,39700.0,40.698,40.7056,40.668,40.668,39700.0
2014-12-02 12:35:00,54.08,54.1,54.03,54.06,37700.0,40.668,40.683,40.6304,40.6529,37700.0
2014-12-02 12:40:00,54.06,54.13,54.05,54.11,10800.0,40.6529,40.7056,40.6454,40.6905,10800.0
2014-12-02 12:45:00,54.1,54.16,54.1,54.14,24000.0,40.683,40.7281,40.683,40.7131,24000.0
2014-12-02 12:50:00,54.13,54.16,54.13,54.14,12300.0,40.7056,40.7281,40.7056,40.7131,12300.0
2014-12-02 12:55:00,54.14,54.16,54.13,54.15,8600.0,40.7131,40.7281,40.7056,40.7206,8600.0
2014-12-02 13:00:00,54.14,54.2,54.12,54.18,13100.0,40.7131,40.7582,40.698,40.7432,13100.0
2014-12-02 13:05:00,54.16,54.21,54.14,54.2,12300.0,40.7281,40.7657,40.7131,40.7582,12300.0
2014-12-02 13:10:00,54.2,54.22,54.17,54.18,10600.0,40.7582,40.7732,40.7356,40.7432,10600.0
2014-12-02 13:15:00,54.18,54.22,54.15,54.22,17500.0,40.7432,40.7732,40.7206,40.7732,17500.0
2014-12-02 13:20:00,54.22,54.25,54.19,54.22,11600.0,40.7732,40.7958,40.7507,40.7732,11600.0
2014-12-02 13:25:00,54.22,54.31,54.22,54.29,24000.0,40.7732,40.8409,40.7732,40.8259,24000.0
2014-12-02 13:30:00,54.3,54.33,54.29,54.3,15400.0,40.8334,40.856,40.8259,40.8334,15400.0
2014-12-02 13:35:00,54.3,54.33,54.28,54.32,15900.0,40.8334,40.856,40.8184,40.8484,15900.0
2014-12-02 13:40:00,54.31,54.32,54.27,54.31,22100.0,40.8409,40.8484,40.8108,40.8409,22100.0
2014-12-02 13:45:00,54.31,54.36,54.29,54.33,24600.0,40.8409,40.8785,40.8259,40.856,24600.0
2014-12-02 13:50:00,54.34,54.35,54.28,54.28,35800.0,40.8635,40.871,40.8184,40.8184,35800.0
2014-12-02 13:55:00,54.28,54.36,54.26,54.34,33300.0,40.8184,40.8785,40.8033,40.8635,33300.0
2014-12-02 14:00:00,54.33,54.37,54.32,54.36,31400.0,40.856,40.886,40.8484,40.8785,31400.0
2014-12-02 14:05:00,54.36,54.36,54.28,54.29,29500.0,40.8785,40.8785,40.8184,40.8259,29500.0
2014-12-02 14:10:00,54.29,54.34,54.28,54.3,38300.0,40.8259,40.8635,40.8184,40.8334,38300.0
2014-12-02 14:15:00,54.3,54.31,54.25,54.26,31100.0,40.8334,40.8409,40.7958,40.8033,31100.0
2014-12-02 14:20:00,54.26,54.36,54.26,54.32,27200.0,40.8033,40.8785,40.8033,40.8484,27200.0
2014-12-02 14:25:00,54.31,54.32,54.26,54.26,28900.0,40.8409,40.8484,40.8033,40.8033,28900.0
2014-12-02 14:30:00,54.27,54.31,54.23,54.3,57000.0,40.8108,40.8409,40.7808,40.8334,57000.0
2014-12-02 14:35:00,54.3,54.35,54.3,54.3,26500.0,40.8334,40.871,40.8334,40.8334,26500.0
2014-12-02 14:40:00,54.31,54.31,54.26,54.3,76000.0,40.8409,40.8409,40.8033,40.8334,76000.0
2014-12-02 14:45:00,54.31,54.34,54.3,54.34,51300.0,40.8409,40.8635,40.8334,40.8635,51300.0
2014-12-02 14:50:00,54.34,54.35,54.32,54.34,44800.0,40.8635,40.871,40.8484,40.8635,44800.0
2014-12-02 14:55:00,54.34,54.4,54.33,54.39,32300.0,40.8635,40.9086,40.856,40.9011,32300.0
2014-12-02 15:00:00,54.39,54.45,54.39,54.43,56700.0,40.9011,40.9462,40.9011,40.9312,56700.0
2014-12-02 15:05:00,54.43,54.46,54.39,54.45,53800.0,40.9312,40.9537,40.9011,40.9462,53800.0
2014-12-02 15:10:00,54.45,54.49,54.42,54.45,51900.0,40.9462,40.9763,40.9236,40.9462,51900.0
2014-12-02 15:15:00,54.46,54.48,54.41,54.45,51400.0,40.9537,40.9688,40.9161,40.9462,51400.0
2014-12-02 15:20:00,54.45,54.47,54.39,54.45,48800.0,40.9462,40.9612,40.9011,40.9462,48800.0
2014-12-02 15:25:00,54.45,54.48,54.42,54.47,44700.0,40.9462,40.9688,40.9236,40.9612,44700.0
2014-12-02 15:30:00,54.48,54.48,54.43,54.47,61400.0,40.9688,40.9688,40.9312,40.9612,61400.0
2014-12-02 15:35:00,54.47,54.48,54.38,54.43,64400.0,40.9612,40.9688,40.8936,40.9312,64400.0
2014-12-02 15:40:00,54.43,54.43,54.4,54.41,60500.0,40.9312,40.9312,40.9086,40.9161,60500.0
2014-12-02 15:45:00,54.42,54.48,54.41,54.45,99400.0,40.9236,40.9688,40.9161,40.9462,99400.0
2014-12-02 15:50:00,54.45,54.53,54.44,54.51,155400.0,40.9462,41.0064,40.9387,40.9913,155400.0
2014-12-02 15:55:00,54.51,54.56,54.5,54.56,174900.0,40.9913,41.0289,40.9838,41.0289,174900.0
2014-12-03 09:30:00,54.86,54.98,54.55,54.9,261200.0,41.2545,41.3448,41.0214,41.2846,261200.0
2014-12-03 09:35:00,54.9,55.05,54.86,55.02,147200.0,41.2846,41.3974,41.2545,41.3748,147200.0
2014-12-03 09:40:00,55.02,55.02,54.95,54.98,59400.0,41.3748,41.3748,41.3222,41.3448,59400.0
2014-12-03 09:45:00,54.99,55.11,54.98,55.03,53000.0,41.3523,41.4425,41.3448,41.3824,53000.0
2014-12-03 09:50:00,55.03,55.08,54.98,55.03,50800.0,41.3824,41.42,41.3448,41.3824,50800.0
2014-12-03 09:55:00,55.04,55.04,54.88,54.93,32200.0,41.3899,41.3899,41.2696,41.3072,32200.0
2014-12-03 10:00:00,54.92,54.92,54.77,54.81,32000.0,41.2996,41.2996,41.1868,41.2169,32000.0
2014-12-03 10:05:00,54.79,54.85,54.71,54.75,340800.0,41.2019,41.247,41.1417,41.1718,340800.0
2014-12-03 10:10:00,54.76,54.85,54.72,54.77,38800.0,41.1793,41.247,41.1492,41.1868,38800.0
2014-12-03 10:15:00,54.79,54.79,54.71,54.73,39100.0,41.2019,41.2019,41.1417,41.1568,39100.0
2014-12-03 10:20:00,54.73,54.78,54.67,54.77,90500.0,41.1568,41.1944,41.1116,41.1868,90500.0
2014-12-03 10:25:00,54.78,54.81,54.74,54.75,88600.0,41.1944,41.2169,41.1643,41.1718,88600.0
2014-12-03 10:30:00,54.76,54.81,54.75,54.8,127300.0,41.1793,41.2169,41.1718,41.2094,127300.0
2014-12-03 10:35:00,54.8,54.82,54.78,54.8,50000.0,41.2094,41.2244,41.1944,41.2094,50000.0
2014-12-03 10:40:00,54.8,54.82,54.77,54.8,34600.0,41.2094,41.2244,41.1868,41.2094,34600.0
2014-12-03 10:45:00,54.8,54.85,54.79,54.81,28800.0,41.2094,41.247,41.2019,41.2169,28800.0
2014-12-03 10:50:00,54.8,54.81,54.74,54.74,31900.0,41.2094,41.2169,41.1643,41.1643,31900.0
2014-12-03 10:55:00,54.75,54.81,54.75,54.8,28300.0,41.1718,41.2169,41.1718,41.2094,28300.0
2014-12-03 11:00:00,54.8,54.88,54.77,54.87,22200.0,41.2094,41.2696,41.1868,41.262,22200.0
2014-12-03 11:05:00,54.86,54.9,54.84,54.89,59000.0,41.2545,41.2846,41.2395,41.2771,59000.0
2014-12-03 11:10:00,54.88,54.88,54.77,54.78,24100.0,41.2696,41.2696,41.1868,41.1944,24100.0
2014-12-03 11:15:00,54.78,54.83,54.78,54.82,30500.0,41.1944,41.232,41.1944,41.2244,30500.0
2014-12-03 11:20:00,54.82,54.88,54.82,54.86,24100.0,41.2244,41.2696,41.2244,41.2545,24100.0
2014-12-03 11:25:00,54.85,54.89,54.8,54.89,15200.0,41.247,41.2771,41.2094,41.2771,15200.0
2014-12-03 11:30:00,54.9,54.95,54.87,54.93,46600.0,41.2846,41.3222,41.262,41.3072,46600.0
2014-12-03 11:35:00,54.93,54.93,54.86,54.86,17200.0,41.3072,41.3072,41.2545,41.2545,17200.0
2014-12-03 11:40:00,54.87,54.91,54.84,54.91,32200.0,41.262,41.2921,41.2395,41.2921,32200.0
2014-12-03 11:45:00,54.92,54.92,54.85,54.85,34700.0,41.2996,41.2996,41.247,41.247,34700.0
2014-12-03 11:50:00,54.84,54.88,54.84,54.87,121300.0,41.2395,41.2696,41.2395,41.262,121300.0
2014-12-03 11:55:00,54.88,54.97,54.85,54.96,35500.0,41.2696,41.3372,41.247,41.3297,35500.0
2014-12-03 12:00:00,54.96,55.04,54.95,55.01,77700.0,41.3297,41.3899,41.3222,41.3673,77700.0
2014-12-03 12:05:00,55.02,55.13,55.01,55.1,28000.0,41.3748,41.4576,41.3673,41.435,28000.0
2014-12-03 12:10:00,55.1,55.12,55.06,55.11,25200.0,41.435,41.45,41.4049,41.4425,25200.0
2014-12-03 12:15:00,55.11,55.14,55.1,55.12,54700.0,41.4425,41.4651,41.435,41.45,54700.0
2014-12-03 12:20:00,55.12,55.16,55.11,55.11,28200.0,41.45,41.4801,41.4425,41.4425,28200.0
2014-12-03 12:25:00,55.12,55.15,54.98,54.99,81400.0,41.45,41.4726,41.3448,41.3523,81400.0
2014-12-03 12:30:00,55.0,55.08,54.95,55.08,39000.0,41.3598,41.42,41.3222,41.42,39000.0
2014-12-03 12:35:00,55.08,55.11,55.06,55.07,28400.0,41.42,41.4425,41.4049,41.4124,28400.0
2014-12-03 12:40:00,55.07,55.08,55.02,55.05,15700.0,41.4124,41.42,41.3748,41.3974,15700.0
2014-12-03 12:45:00,55.04,55.08,55.03,55.08,15200.0,41.3899,41.42,41.3824,41.42,15200.0
2014-12-03 12:50:00,55.07,55.09,55.06,55.09,17700.0,41.4124,41.4275,41.4049,41.4275,17700.0
2014-12-03 12:55:00,55.09,55.09,55.03,55.06,40500.0,41.4275,41.4275,41.3824,41.4049,40500.0
2014-12-03 13:00:00,55.06,55.1,55.06,55.09,5800.0,41.4049,41.435,41.4049,41.4275,5800.0
2014-12-03 13:05:00,55.09,55.1,55.07,55.08,10400.0,41.4275,41.435,41.4124,41.42,10400.0
2014-12-03 13:10:00,55.08,55.14,55.07,55.14,61100.0,41.42,41.4651,41.4124,41.4651,61100.0
2014-12-03 13:15:00,55.12,55.17,55.11,55.17,8600.0,41.45,41.4876,41.4425,41.4876,8600.0
2014-12-03 13:20:00,55.16,55.2,55.15,55.19,13400.0,41.4801,41.5102,41.4726,41.5027,13400.0
2014-12-03 13:25:00,55.19,55.23,55.19,55.22,14000.0,41.5027,41.5328,41.5027,41.5252,14000.0
2014-12-03 13:30:00,55.22,55.25,55.2,55.24,29300.0,41.5252,41.5478,41.5102,41.5403,29300.0
2014-12-03 13:35:00,55.24,55.29,55.23,55.29,20900.0,41.5403,41.5779,41.5328,41.5779,20900.0
2014-12-03 13:40:00,55.29,55.37,55.25,55.36,89100.0,41.5779,41.638,41.5478,41.6305,89100.0
2014-12-03 13:45:00,55.34,55.35,55.31,55.35,29200.0,41.6155,41.623,41.5929,41.623,29200.0
2014-12-03 13:50:00,55.35,55.39,55.3,55.31,39300.0,41.623,41.6531,41.5854,41.5929,39300.0
2014-12-03 13:55:00,55.31,55.37,55.3,55.37,20800.0,41.5929,41.638,41.5854,41.638,20800.0
2014-12-03 14:00:00,55.37,55.37,55.32,55.35,61200.0,41.638,41.638,41.6004,41.623,61200.0
2014-12-03 14:05:00,55.35,55.39,55.34,55.39,49700.0,41.623,41.6531,41.6155,41.6531,49700.0
2014-12-03 14:10:00,55.39,55.43,55.39,55.39,40300.0,41.6531,41.6832,41.6531,41.6531,40300.0
2014-12-03 14:15:00,55.4,55.45,55.39,55.44,42100.0,41.6606,41.6982,41.6531,41.6907,42100.0
2014-12-03 14:20:00,55.44,55.46,55.44,55.45,40600.0,41.6907,41.7057,41.6907,41.6982,40600.0
2014-12-03 14:25:00,55.46,55.49,55.45,55.48,87200.0,41.7057,41.7283,41.6982,41.7208,87200.0
2014-12-03 14:30:00,55.48,55.5,55.41,55.43,105100.0,41.7208,41.7358,41.6681,41.6832,105100.0
2014-12-03 14:35:00,55.43,55.45,55.42,55.45,38900.0,41.6832,41.6982,41.6756,41.6982,38900.0
2014-12-03 14:40:00,55.45,55.48,55.44,55.48,77900.0,41.6982,41.7208,41.6907,41.7208,77900.0
2014-12-03 14:45:00,55.48,55.49,55.46,55.46,35600.0,41.7208,41.7283,41.7057,41.7057,35600.0
2014-12-03 14:50:00,55.46,55.5,55.46,55.48,41300.0,41.7057,41.7358,41.7057,41.7208,41300.0
2014-12-03 14:55:00,55.48,55.51,55.48,55.49,54600.0,41.7208,41.7433,41.7208,41.7283,54600.0
2014-12-03 15:00:00,55.5,55.52,55.49,55.51,41100.0,41.7358,41.7508,41.7283,41.7433,41100.0
2014-12-03 15:05:00,55.5,55.52,55.5,55.52,28900.0,41.7358,41.7508,41.7358,41.7508,28900.0
2014-12-03 15:10:00,55.52,55.54,55.5,55.52,58100.0,41.7508,41.7659,41.7358,41.7508,58100.0
2014-12-03 15:15:00,55.52,55.53,55.49,55.51,72100.0,41.7508,41.7584,41.7283,41.7433,72100.0
2014-12-03 15:20:00,55.51,55.53,55.5,55.51,46500.0,41.7433,41.7584,41.7358,41.7433,46500.0
2014-12-03 15:25:00,55.51,55.54,55.51,55.53,31500.0,41.7433,41.7659,41.7433,41.7584,31500.0
2014-12-03 15:30:00,55.53,55.57,55.52,55.56,74900.0,41.7584,41.7884,41.7508,41.7809,74900.0
2014-12-03 15:35:00,55.56,55.63,55.56,55.63,142000.0,41.7809,41.8336,41.7809,41.8336,142000.0
2014-12-03 15:40:00,55.64,55.67,55.63,55.65,107000.0,41.8411,41.8636,41.8336,41.8486,107000.0
2014-12-03 15:45:00,55.65,55.68,55.62,55.66,129200.0,41.8486,41.8712,41.826,41.8561,129200.0
2014-12-03 15:50:00,55.67,55.68,55.64,55.65,181400.0,41.8636,41.8712,41.8411,41.8486,181400.0
2014-12-03 15:55:00,55.65,55.68,55.61,55.62,239500.0,41.8486,41.8712,41.8185,41.826,239500.0
2014-12-04 09:30:00,55.43,55.6,55.21,55.6,142100.0,41.6832,41.811,41.5177,41.811,142100.0
2014-12-04 09:35:00,55.6,55.62,55.42,55.5,42800.0,41.811,41.826,41.6756,41.7358,42800.0
2014-12-04 09:40:00,55.49,55.69,55.48,55.66,75000.0,41.7283,41.8787,41.7208,41.8561,75000.0
2014-12-04 09:45:00,55.66,55.78,55.58,55.58,87000.0,41.8561,41.9464,41.796,41.796,87000.0
2014-12-04 09:50:00,55.59,55.63,55.51,55.6,71500.0,41.8035,41.8336,41.7433,41.811,71500.0
2014-12-04 09:55:00,55.61,55.75,55.6,55.63,66000.0,41.8185,41.9238,41.811,41.8336,66000.0
2014-12-04 10:00:00,55.62,55.66,55.59,55.63,32800.0,41.826,41.8561,41.8035,41.8336,32800.0
2014-12-04 10:05:00,55.62,55.65,55.46,55.49,77200.0,41.826,41.8486,41.7057,41.7283,77200.0
2014-12-04 10:10:00,55.5,55.59,55.49,55.51,111100.0,41.7358,41.8035,41.7283,41.7433,111100.0
2014-12-04 10:15:00,55.51,55.54,55.5,55.53,27800.0,41.7433,41.7659,41.7358,41.7584,27800.0
2014-12-04 10:20:00,55.53,55.53,55.46,55.47,49100.0,41.7584,41.7584,41.7057,41.7132,49100.0
2014-12-04 10:25:00,55.46,55.46,55.38,55.38,35100.0,41.7057,41.7057,41.6456,41.6456,35100.0
2014-12-04 10:30:00,55.39,55.39,55.31,55.33,28800.0,41.6531,41.6531,41.5929,41.608,28800.0
2014-12-04 10:35:00,55.33,55.37,55.27,55.36,50300.0,41.608,41.638,41.5628,41.6305,50300.0
2014-12-04 10:40:00,55.35,55.35,55.25,55.26,64900.0,41.623,41.623,41.5478,41.5553,64900.0
2014-12-04 10:45:00,55.26,55.26,55.16,55.25,48300.0,41.5553,41.5553,41.4801,41.5478,48300.0
2014-12-04 10:50:00,55.25,55.27,55.16,55.21,47100.0,41.5478,41.5628,41.4801,41.5177,47100.0
2014-12-04 10:55:00,55.21,55.29,55.2,55.29,29400.0,41.5177,41.5779,41.5102,41.5779,29400.0
2014-12-04 11:00:00,55.28,55.33,55.27,55.32,95100.0,41.5704,41.608,41.5628,41.6004,95100.0
2014-12-04 11:05:00,55.3,55.44,55.29,55.41,63600.0,41.5854,41.6907,41.5779,41.6681,63600.0
2014-12-04 11:10:00,55.41,55.42,55.36,55.39,22700.0,41.6681,41.6756,41.6305,41.6531,22700.0
2014-12-04 11:15:00,55.39,55.4,55.29,55.34,28200.0,41.6531,41.6606,41.5779,41.6155,28200.0
2014-12-04 11:20:00,55.34,55.36,55.29,55.35,64500.0,41.6155,41.6305,41.5779,41.623,64500.0
2014-12-04 11:25:00,55.35,55.36,55.32,55.32,39500.0,41.623,41.6305,41.6004,41.6004,39500.0
2014-12-04 11:30:00,55.33,55.36,55.3,55.35,111500.0,41.608,41.6305,41.5854,41.623,111500.0
2014-12-04 11:35:00,55.36,55.42,55.35,55.41,51200.0,41.6305,41.6756,41.623,41.6681,51200.0
2014-12-04 11:40:00,55.41,55.47,55.37,55.46,66600.0,41.6681,41.7132,41.638,41.7057,66600.0
2014-12-04 11:45:00,55.46,55.54,55.43,55.48,35000.0,41.7057,41.7659,41.6832,41.7208,35000.0
2014-12-04 11:50:00,55.48,55.53,55.47,55.53,27600.0,41.7208,41.7584,41.7132,41.7584,27600.0
2014-12-04 11:55:00,55.52,55.55,55.49,55.55,48700.0,41.7508,41.7734,41.7283,41.7734,48700.0
2014-12-04 12:00:00,55.54,55.54,55.5,55.51,17300.0,41.7659,41.7659,41.7358,41.7433,17300.0
2014-12-04 12:05:00,55.5,55.59,55.5,55.57,35500.0,41.7358,41.8035,41.7358,41.7884,35500.0
2014-12-04 12:10:00,55.56,55.6,55.5,55.53,45000.0,41.7809,41.811,41.7358,41.7584,45000.0
2014-12-04 12:15:00,55.53,55.55,55.51,55.54,9500.0,41.7584,41.7734,41.7433,41.7659,9500.0
2014-12-04 12:20:00,55.53,55.56,55.52,55.55,8500.0,41.7584,41.7809,41.7508,41.7734,8500.0
2014-12-04 12:25:00,55.55,55.56,55.49,55.5,48800.0,41.7734,41.7809,41.7283,41.7358,48800.0
2014-12-04 12:30:00,55.51,55.65,55.48,55.58,78200.0,41.7433,41.8486,41.7208,41.796,78200.0
2014-12-04 12:35:00,55.57,55.61,55.54,55.61,23500.0,41.7884,41.8185,41.7659,41.8185,23500.0
2014-12-04 12:40:00,55.61,55.64,55.55,55.56,21900.0,41.8185,41.8411,41.7734,41.7809,21900.0
2014-12-04 12:45:00,55.55,55.57,55.51,55.53,13400.0,41.7734,41.7884,41.7433,41.7584,13400.0
2014-12-04 12:50:00,55.54,55.56,55.5,55.55,18700.0,41.7659,41.7809,41.7358,41.7734,18700.0
2014-12-04 12:55:00,55.55,55.55,55.5,55.52,24300.0,41.7734,41.7734,41.7358,41.7508,24300.0
2014-12-04 13:00:00,55.52,55.52,55.47,55.51,41000.0,41.7508,41.7508,41.7132,41.7433,41000.0
2014-12-04 13:05:00,55.51,55.56,55.49,55.54,45400.0,41.7433,41.7809,41.7283,41.7659,45400.0
2014-12-04 13:10:00,55.54,55.55,55.48,55.49,21700.0,41.7659,41.7734,41.7208,41.7283,21700.0
2014-12-04 13:15:00,55.5,55.56,55.47,55.56,17700.0,41.7358,41.7809,41.7132,41.7809,17700.0
2014-12-04 13:20:00,55.55,55.55,55.49,55.5,22600.0,41.7734,41.7734,41.7283,41.7358,22600.0
2014-12-04 13:25:00,55.49,55.53,55.48,55.52,18500.0,41.7283,41.7584,41.7208,41.7508,18500.0
2014-12-04 13:30:00,55.51,55.55,55.49,55.55,38000.0,41.7433,41.7734,41.7283,41.7734,38000.0
2014-12-04 13:35:00,55.55,55.57,55.5,55.52,56400.0,41.7734,41.7884,41.7358,41.7508,56400.0
2014-12-04 13:40:00,55.51,55.53,55.49,55.52,23400.0,41.7433,41.7584,41.7283,41.7508,23400.0
2014-12-04 13:45:00,55.51,55.53,55.5,55.52,13700.0,41.7433,41.7584,41.7358,41.7508,13700.0
2014-12-04 13:50:00,55.51,55.57,55.5,55.55,28200.0,41.7433,41.7884,41.7358,41.7734,28200.0
2014-12-04 13:55:00,55.55,55.57,55.53,55.55,37000.0,41.7734,41.7884,41.7584,41.7734,37000.0
2014-12-04 14:00:00,55.54,55.58,55.53,55.56,14900.0,41.7659,41.796,41.7584,41.7809,14900.0
2014-12-04 14:05:00,55.57,55.59,55.53,55.59,8500.0,41.7884,41.8035,41.7584,41.8035,8500.0
2014-12-04 14:10:00,55.58,55.61,55.57,55.57,15900.0,41.796,41.8185,41.7884,41.7884,15900.0
2014-12-04 14:15:00,55.58,55.59,55.54,55.55,18500.0,41.796,41.8035,41.7659,41.7734,18500.0
2014-12-04 14:20:00,55.54,55.54,55.52,55.54,6600.0,41.7659,41.7659,41.7508,41.7659,6600.0
2014-12-04 14:25:00,55.54,55.55,55.53,55.53,15200.0,41.7659,41.7734,41.7584,41.7584,15200.0
2014-12-04 14:30:00,55.54,55.55,55.49,55.52,23700.0,41.7659,41.7734,41.7283,41.7508,23700.0
2014-12-04 14:35:00,55.51,55.51,55.46,55.48,23200.0,41.7433,41.7433,41.7057,41.7208,23200.0
2014-12-04 14:40:00,55.48,55.52,55.44,55.5,31100.0,41.7208,41.7508,41.6907,41.7358,31100.0
2014-12-04 14:45:00,55.5,55.51,55.49,55.49,56300.0,41.7358,41.7433,41.7283,41.7283,56300.0
2014-12-04 14:50:00,55.48,55.48,55.43,55.44,27100.0,41.7208,41.7208,41.6832,41.6907,27100.0
2014-12-04 14:55:00,55.44,55.48,55.44,55.45,22600.0,41.6907,41.7208,41.6907,41.6982,22600.0
2014-12-04 15:00:00,55.45,55.46,55.43,55.45,24300.0,41.6982,41.7057,41.6832,41.6982,24300.0
2014-12-04 15:05:00,55.45,55.47,55.43,55.47,45900.0,41.6982,41.7132,41.6832,41.7132,45900.0
2014-12-04 15:10:00,55.47,55.47,55.44,55.46,22900.0,41.7132,41.7132,41.6907,41.7057,22900.0
2014-12-04 15:15:00,55.46,55.47,55.4,55.41,55500.0,41.7057,41.7132,41.6606,41.6681,55500.0
2014-12-04 15:20:00,55.41,55.43,55.32,55.32,79700.0,41.6681,41.6832,41.6004,41.6004,79700.0
2014-12-04 15:25:00,55.32,55.34,55.27,55.28,44400.0,41.6004,41.6155,41.5628,41.5704,44400.0
2014-12-04 15:30:00,55.27,55.35,55.24,55.35,45900.0,41.5628,41.623,41.5403,41.623,45900.0
2014-12-04 15:35:00,55.35,55.37,55.33,55.34,85600.0,41.623,41.638,41.608,41.6155,85600.0
2014-12-04 15:40:00,55.33,55.37,55.33,55.35,33200.0,41.608,41.638,41.608,41.623,33200.0
2014-12-04 15:45:00,55.35,55.39,55.34,55.39,48600.0,41.623,41.6531,41.6155,41.6531,48600.0
2014-12-04 15:50:00,55.39,55.43,55.38,55.42,97600.0,41.6531,41.6832,41.6456,41.6756,97600.0
2014-12-04 15:55:00,55.43,55.43,55.39,55.42,155400.0,41.6832,41.6832,41.6531,41.6756,155400.0
2014-12-05 09:30:00,55.65,55.7,55.46,55.64,104000.0,41.8486,41.8862,41.7057,41.8411,104000.0
2014-12-05 09:35:00,55.65,55.71,55.49,55.53,92400.0,41.8486,41.8937,41.7283,41.7584,92400.0
2014-12-05 09:40:00,55.53,55.59,55.44,55.52,27300.0,41.7584,41.8035,41.6907,41.7508,27300.0
2014-12-05 09:45:00,55.5,55.72,55.48,55.66,177800.0,41.7358,41.9012,41.7208,41.8561,177800.0
2014-12-05 09:50:00,55.67,55.67,55.51,55.57,66100.0,41.8636,41.8636,41.7433,41.7884,66100.0
2014-12-05 09:55:00,55.57,55.6,55.43,55.47,46600.0,41.7884,41.811,41.6832,41.7132,46600.0
2014-12-05 10:00:00,55.47,55.51,55.33,55.37,65900.0,41.7132,41.7433,41.608,41.638,65900.0
2014-12-05 10:05:00,55.37,55.44,55.34,55.39,45900.0,41.638,41.6907,41.6155,41.6531,45900.0
2014-12-05 10:10:00,55.39,55.51,55.39,55.45,26200.0,41.6531,41.7433,41.6531,41.6982,26200.0
2014-12-05 10:15:00,55.45,55.47,55.41,55.47,31000.0,41.6982,41.7132,41.6681,41.7132,31000.0
2014-12-05 10:20:00,55.48,55.48,55.38,55.38,35300.0,41.7208,41.7208,41.6456,41.6456,35300.0
2014-12-05 10:25:00,55.38,55.38,55.24,55.29,48800.0,41.6456,41.6456,41.5403,41.5779,48800.0
2014-12-05 10:30:00,55.29,55.36,55.28,55.33,23100.0,41.5779,41.6305,41.5704,41.608,23100.0
2014-12-05 10:35:00,55.32,55.36,55.31,55.31,15800.0,41.6004,41.6305,41.5929,41.5929,15800.0
2014-12-05 10:40:00,55.32,55.34,55.26,55.3,41300.0,41.6004,41.6155,41.5553,41.5854,41300.0
2014-12-05 10:45:00,55.3,55.34,55.27,55.27,33700.0,41.5854,41.6155,41.5628,41.5628,33700.0
2014-12-05 10:50:00,55.28,55.3,55.24,55.28,48500.0,41.5704,41.5854,41.5403,41.5704,48500.0
2014-12-05 10:55:00,55.27,55.3,55.26,55.29,18200.0,41.5628,41.5854,41.5553,41.5779,18200.0
2014-12-05 11:00:00,55.29,55.41,55.29,55.38,53800.0,41.5779,41.6681,41.5779,41.6456,53800.0
2014-12-05 11:05:00,55.37,55.43,55.34,55.43,33200.0,41.638,41.6832,41.6155,41.6832,33200.0
2014-12-05 11:10:00,55.43,55.43,55.39,55.41,18600.0,41.6832,41.6832,41.6531,41.6681,18600.0
2014-12-05 11:15:00,55.4,55.41,55.37,55.37,17600.0,41.6606,41.6681,41.638,41.638,17600.0
2014-12-05 11:20:00,55.37,55.41,55.37,55.39,14000.0,41.638,41.6681,41.638,41.6531,14000.0
2014-12-05 11:25:00,55.39,55.42,55.39,55.39,18800.0,41.6531,41.6756,41.6531,41.6531,18800.0
2014-12-05 11:30:00,55.4,55.4,55.36,55.36,38100.0,41.6606,41.6606,41.6305,41.6305,38100.0
2014-12-05 11:35:00,55.37,55.4,55.36,55.38,19500.0,41.638,41.6606,41.6305,41.6456,19500.0
2014-12-05 11:40:00,55.39,55.4,55.38,55.39,15900.0,41.6531,41.6606,41.6456,41.6531,15900.0
2014-12-05 11:45:00,55.4,55.43,55.39,55.42,24700.0,41.6606,41.6832,41.6531,41.6756,24700.0
2014-12-05 11:50:00,55.41,55.45,55.41,55.42,16900.0,41.6681,41.6982,41.6681,41.6756,16900.0
2014-12-05 11:55:00,55.42,55.43,55.36,55.4,27500.0,41.6756,41.6832,41.6305,41.6606,27500.0
2014-12-05 12:00:00,55.4,55.41,55.38,55.38,15000.0,41.6606,41.6681,41.6456,41.6456,15000.0
2014-12-05 12:05:00,55.38,55.39,55.35,55.35,17400.0,41.6456,41.6531,41.623,41.623,17400.0
2014-12-05 12:10:00,55.36,55.39,55.34,55.37,21100.0,41.6305,41.6531,41.6155,41.638,21100.0
2014-12-05 12:15:00,55.37,55.39,55.34,55.37,29000.0,41.638,41.6531,41.6155,41.638,29000.0
2014-12-05 12:20:00,55.37,55.38,55.33,55.33,16900.0,41.638,41.6456,41.608,41.608,16900.0
2014-12-05 12:25:00,55.34,55.37,55.32,55.34,16700.0,41.6155,41.638,41.6004,41.6155,16700.0
2014-12-05 12:30:00,55.35,55.36,55.31,55.31,12200.0,41.623,41.6305,41.5929,41.5929,12200.0
2014-12-05 12:35:00,55.31,55.35,55.31,55.34,19400.0,41.5929,41.623,41.5929,41.6155,19400.0
2014-12-05 12:40:00,55.34,55.37,55.33,55.37,19100.0,41.6155,41.638,41.608,41.638,19100.0
2014-12-05 12:45:00,55.38,55.42,55.37,55.4,19100.0,41.6456,41.6756,41.638,41.6606,19100.0
2014-12-05 12:50:00,55.41,55.44,55.39,55.39,60900.0,41.6681,41.6907,41.6531,41.6531,60900.0
2014-12-05 12:55:00,55.38,55.38,55.35,55.35,16000.0,41.6456,41.6456,41.623,41.623,16000.0
2014-12-05 13:00:00,55.36,55.4,55.33,55.4,21100.0,41.6305,41.6606,41.608,41.6606,21100.0
2014-12-05 13:05:00,55.4,55.4,55.35,55.35,11800.0,41.6606,41.6606,41.623,41.623,11800.0
2014-12-05 13:10:00,55.35,55.37,55.32,55.32,19600.0,41.623,41.638,41.6004,41.6004,19600.0
2014-12-05 13:15:00,55.32,55.35,55.29,55.34,26100.0,41.6004,41.623,41.5779,41.6155,26100.0
2014-12-05 13:20:00,55.34,55.36,55.33,55.36,18700.0,41.6155,41.6305,41.608,41.6305,18700.0
2014-12-05 13:25:00,55.36,55.38,55.34,55.38,17000.0,41.6305,41.6456,41.6155,41.6456,17000.0
2014-12-05 13:30:00,55.39,55.41,55.35,55.35,17700.0,41.6531,41.6681,41.623,41.623,17700.0
2014-12-05 13:35:00,55.36,55.4,55.35,55.35,21400.0,41.6305,41.6606,41.623,41.623,21400.0
2014-12-05 13:40:00,55.36,55.43,55.35,55.42,24900.0,41.6305,41.6832,41.623,41.6756,24900.0
2014-12-05 13:45:00,55.43,55.43,55.39,55.4,15700.0,41.6832,41.6832,41.6531,41.6606,15700.0
2014-12-05 13:50:00,55.39,55.43,55.37,55.43,25200.0,41.6531,41.6832,41.638,41.6832,25200.0
2014-12-05 13:55:00,55.42,55.45,55.42,55.43,16200.0,41.6756,41.6982,41.6756,41.6832,16200.0
2014-12-05 14:00:00,55.43,55.44,55.43,55.44,21800.0,41.6832,41.6907,41.6832,41.6907,21800.0
2014-12-05 14:05:00,55.44,55.48,55.43,55.48,21700.0,41.6907,41.7208,41.6832,41.7208,21700.0
2014-12-05 14:10:00,55.47,55.48,55.46,55.46,10600.0,41.7132,41.7208,41.7057,41.7057,10600.0
2014-12-05 14:15:00,55.46,55.47,55.44,55.45,33800.0,41.7057,41.7132,41.6907,41.6982,33800.0
2014-12-05 14:20:00,55.44,55.47,55.43,55.47,33300.0,41.6907,41.7132,41.6832,41.7132,33300.0
2014-12-05 14:25:00,55.46,55.47,55.41,55.43,63700.0,41.7057,41.7132,41.6681,41.6832,63700.0
2014-12-05 14:30:00,55.43,55.43,55.37,55.38,25500.0,41.6832,41.6832,41.638,41.6456,25500.0
2014-12-05 14:35:00,55.38,55.41,55.37,55.38,31600.0,41.6456,41.6681,41.638,41.6456,31600.0
2014-12-05 14:40:00,55.38,55.39,55.37,55.37,58100.0,41.6456,41.6531,41.638,41.638,58100.0
2014-12-05 14:45:00,55.37,55.38,55.34,55.35,31400.0,41.638,41.6456,41.6155,41.623,31400.0
2014-12-05 14:50:00,55.34,55.38,55.34,55.36,35900.0,41.6155,41.6456,41.6155,41.6305,35900.0
2014-12-05 14:55:00,55.36,55.36,55.33,55.34,27500.0,41.6305,41.6305,41.608,41.6155,27500.0
2014-12-05 15:00:00,55.34,55.36,55.32,55.36,54000.0,41.6155,41.6305,41.6004,41.6305,54000.0
2014-12-05 15:05:00,55.36,55.39,55.35,55.38,16000.0,41.6305,41.6531,41.623,41.6456,16000.0
2014-12-05 15:10:00,55.37,55.46,55.37,55.45,32400.0,41.638,41.7057,41.638,41.6982,32400.0
2014-12-05 15:15:00,55.45,55.46,55.4,55.45,62800.0,41.6982,41.7057,41.6606,41.6982,62800.0
2014-12-05 15:20:00,55.46,55.47,55.43,55.44,34500.0,41.7057,41.7132,41.6832,41.6907,34500.0
2014-12-05 15:25:00,55.45,55.48,55.4,55.47,86200.0,41.6982,41.7208,41.6606,41.7132,86200.0
2014-12-05 15:30:00,55.48,55.5,55.46,55.48,91600.0,41.7208,41.7358,41.7057,41.7208,91600.0
2014-12-05 15:35:00,55.47,55.5,55.47,55.5,41100.0,41.7132,41.7358,41.7132,41.7358,41100.0
2014-12-05 15:40:00,55.49,55.53,55.46,55.46,49900.0,41.7283,41.7584,41.7057,41.7057,49900.0
2014-12-05 15:45:00,55.47,55.51,55.46,55.47,137200.0,41.7132,41.7433,41.7057,41.7132,137200.0
2014-12-05 15:50:00,55.48,55.56,55.48,55.55,120100.0,41.7208,41.7809,41.7208,41.7734,120100.0
2014-12-05 15:55:00,55.55,55.6,55.53,55.57,260100.0,41.7734,41.811,41.7584,41.7884,260100.0
2014-12-08 09:30:00,55.14,55.54,55.03,55.49,180300.0,41.4651,41.7659,41.3824,41.7283,180300.0
2014-12-08 09:35:00,55.48,55.73,55.45,55.66,48100.0,41.7208,41.9088,41.6982,41.8561,48100.0
2014-12-08 09:40:00,55.65,55.76,55.51,55.64,68300.0,41.8486,41.9313,41.7433,41.8411,68300.0
2014-12-08 09:45:00,55.62,55.78,55.62,55.77,52700.0,41.826,41.9464,41.826,41.9388,52700.0
2014-12-08 09:50:00,55.77,55.79,55.7,55.77,68200.0,41.9388,41.9539,41.8862,41.9388,68200.0
2014-12-08 09:55:00,55.77,55.84,55.72,55.82,33400.0,41.9388,41.9915,41.9012,41.9764,33400.0
2014-12-08 10:00:00,55.82,55.93,55.81,55.92,79100.0,41.9764,42.0592,41.9689,42.0516,79100.0
2014-12-08 10:05:00,55.93,55.94,55.87,55.94,53400.0,42.0592,42.0667,42.014,42.0667,53400.0
2014-12-08 10:10:00,55.94,55.95,55.87,55.89,33400.0,42.0667,42.0742,42.014,42.0291,33400.0
2014-12-08 10:15:00,55.89,55.94,55.87,55.92,52900.0,42.0291,42.0667,42.014,42.0516,52900.0
2014-12-08 10:20:00,55.92,55.96,55.9,55.96,22900.0,42.0516,42.0817,42.0366,42.0817,22900.0
2014-12-08 10:25:00,55.96,55.97,55.92,55.92,35000.0,42.0817,42.0892,42.0516,42.0516,35000.0
2014-12-08 10:30:00,55.92,55.97,55.89,55.95,20000.0,42.0516,42.0892,42.0291,42.0742,20000.0
2014-12-08 10:35:00,55.96,55.96,55.92,55.95,11700.0,42.0817,42.0817,42.0516,42.0742,11700.0
2014-12-08 10:40:00,55.95,55.98,55.93,55.97,27700.0,42.0742,42.0968,42.0592,42.0892,27700.0
2014-12-08 10:45:00,55.97,56.0,55.95,55.99,16900.0,42.0892,42.1118,42.0742,42.1043,16900.0
2014-12-08 10:50:00,55.99,56.0,55.93,55.95,18700.0,42.1043,42.1118,42.0592,42.0742,18700.0
2014-12-08 10:55:00,55.94,55.97,55.92,55.95,14400.0,42.0667,42.0892,42.0516,42.0742,14400.0
2014-12-08 11:00:00,55.95,55.96,55.91,55.91,35500.0,42.0742,42.0817,42.0441,42.0441,35500.0
2014-12-08 11:05:00,55.91,55.94,55.88,55.91,21200.0,42.0441,42.0667,42.0216,42.0441,21200.0
2014-12-08 11:10:00,55.92,55.93,55.88,55.9,21000.0,42.0516,42.0592,42.0216,42.0366,21000.0
2014-12-08 11:15:00,55.9,55.91,55.83,55.84,63000.0,42.0366,42.0441,41.984,41.9915,63000.0
2014-12-08 11:20:00,55.84,55.86,55.79,55.8,25700.0,41.9915,42.0065,41.9539,41.9614,25700.0
2014-12-08 11:25:00,55.79,55.8,55.69,55.7,50800.0,41.9539,41.9614,41.8787,41.8862,50800.0
2014-12-08 11:30:00,55.71,55.78,55.71,55.77,36900.0,41.8937,41.9464,41.8937,41.9388,36900.0
2014-12-08 11:35:00,55.77,55.77,55.71,55.71,32700.0,41.9388,41.9388,41.8937,41.8937,32700.0
2014-12-08 11:40:00,55.71,55.78,55.69,55.77,16000.0,41.8937,41.9464,41.8787,41.9388,16000.0
2014-12-08 11:45:00,55.77,55.8,55.76,55.78,23500.0,41.9388,41.9614,41.9313,41.9464,23500.0
2014-12-08 11:50:00,55.77,55.79,55.73,55.74,33700.0,41.9388,41.9539,41.9088,41.9163,33700.0
2014-12-08 11:55:00,55.74,55.82,55.72,55.79,17900.0,41.9163,41.9764,41.9012,41.9539,17900.0
2014-12-08 12:00:00,55.79,55.81,55.75,55.76,25300.0,41.9539,41.9689,41.9238,41.9313,25300.0
2014-12-08 12:05:00,55.76,55.79,55.73,55.76,19400.0,41.9313,41.9539,41.9088,41.9313,19400.0
2014-12-08 12:10:00,55.75,55.76,55.63,55.64,35900.0,41.9238,41.9313,41.8336,41.8411,35900.0
2014-12-08 12:15:00,55.63,55.65,55.45,55.51,87900.0,41.8336,41.8486,41.6982,41.7433,87900.0
2014-12-08 12:20:00,55.5,55.53,55.44,55.48,56700.0,41.7358,41.7584,41.6907,41.7208,56700.0
2014-12-08 12:25:00,55.48,55.5,55.44,55.46,39300.0,41.7208,41.7358,41.6907,41.7057,39300.0
2014-12-08 12:30:00,55.45,55.5,55.41,55.49,42000.0,41.6982,41.7358,41.6681,41.7283,42000.0
2014-12-08 12:35:00,55.5,55.51,55.46,55.47,27000.0,41.7358,41.7433,41.7057,41.7132,27000.0
2014-12-08 12:40:00,55.48,55.53,55.46,55.53,23400.0,41.7208,41.7584,41.7057,41.7584,23400.0
2014-12-08 12:45:00,55.53,55.58,55.5,55.53,48100.0,41.7584,41.796,41.7358,41.7584,48100.0
2014-12-08 12:50:00,55.53,55.56,55.5,55.51,33800.0,41.7584,41.7809,41.7358,41.7433,33800.0
2014-12-08 12:55:00,55.51,55.52,55.41,55.45,46500.0,41.7433,41.7508,41.6681,41.6982,46500.0
2014-12-08 13:00:00,55.45,55.52,55.42,55.52,24600.0,41.6982,41.7508,41.6756,41.7508,24600.0
2014-12-08 13:05:00,55.51,55.57,55.5,55.53,25600.0,41.7433,41.7884,41.7358,41.7584,25600.0
2014-12-08 13:10:00,55.54,55.54,55.48,55.53,25500.0,41.7659,41.7659,41.7208,41.7584,25500.0
2014-12-08 13:15:00,55.52,55.53,55.41,55.41,24900.0,41.7508,41.7584,41.6681,41.6681,24900.0
2014-12-08 13:20:00,55.41,55.42,55.31,55.33,48800.0,41.6681,41.6756,41.5929,41.608,48800.0
2014-12-08 13:25:00,55.33,55.37,55.33,55.36,27100.0,41.608,41.638,41.608,41.6305,27100.0
2014-12-08 13:30:00,55.37,55.38,55.35,55.37,76400.0,41.638,41.6456,41.623,41.638,76400.0
2014-12-08 13:35:00,55.36,55.37,55.29,55.3,110500.0,41.6305,41.638,41.5779,41.5854,110500.0
2014-12-08 13:40:00,55.29,55.29,55.24,55.27,21500.0,41.5779,41.5779,41.5403,41.5628,21500.0
2014-12-08 13:45:00,55.27,55.29,55.25,55.27,32600.0,41.5628,41.5779,41.5478,41.5628,32600.0
2014-12-08 13:50:00,55.27,55.27,55.2,55.2,25600.0,41.5628,41.5628,41.5102,41.5102,25600.0
2014-12-08 13:55:00,55.21,55.21,55.1,55.1,33300.0,41.5177,41.5177,41.435,41.435,33300.0
2014-12-08 14:00:00,55.11,55.11,55.01,55.06,38400.0,41.4425,41.4425,41.3673,41.4049,38400.0
2014-12-08 14:05:00,55.06,55.11,55.05,55.06,20300.0,41.4049,41.4425,41.3974,41.4049,20300.0
2014-12-08 14:10:00,55.06,55.07,54.97,54.98,61200.0,41.4049,41.4124,41.3372,41.3448,61200.0
2014-12-08 14:15:00,54.98,55.02,54.94,54.98,83600.0,41.3448,41.3748,41.3147,41.3448,83600.0
2014-12-08 14:20:00,54.98,55.06,54.98,55.04,124500.0,41.3448,41.4049,41.3448,41.3899,124500.0
2014-12-08 14:25:00,55.04,55.07,54.99,55.07,44700.0,41.3899,41.4124,41.3523,41.4124,44700.0
2014-12-08 14:30:00,55.06,55.21,55.04,55.21,28600.0,41.4049,41.5177,41.3899,41.5177,28600.0
2014-12-08 14:35:00,55.21,55.21,55.17,55.18,21300.0,41.5177,41.5177,41.4876,41.4952,21300.0
2014-12-08 14:40:00,55.18,55.19,55.11,55.11,22200.0,41.4952,41.5027,41.4425,41.4425,22200.0
2014-12-08 14:45:00,55.11,55.18,55.1,55.15,32300.0,41.4425,41.4952,41.435,41.4726,32300.0
2014-12-08 14:50:00,55.14,55.16,55.09,55.16,38800.0,41.4651,41.4801,41.4275,41.4801,38800.0
2014-12-08 14:55:00,55.17,55.17,55.1,55.11,25500.0,41.4876,41.4876,41.435,41.4425,25500.0
2014-12-08 15:00:00,55.1,55.12,55.08,55.09,38100.0,41.435,41.45,41.42,41.4275,38100.0
2014-12-08 15:05:00,55.08,55.09,55.0,55.01,60500.0,41.42,41.4275,41.3598,41.3673,60500.0
2014-12-08 15:10:00,55.01,55.05,55.0,55.01,39500.0,41.3673,41.3974,41.3598,41.3673,39500.0
2014-12-08 15:15:00,55.01,55.09,55.01,55.03,56700.0,41.3673,41.4275,41.3673,41.3824,56700.0
2014-12-08 15:20:00,55.03,55.12,54.98,55.1,98900.0,41.3824,41.45,41.3448,41.435,98900.0
2014-12-08 15:25:00,55.11,55.14,55.06,55.07,42700.0,41.4425,41.4651,41.4049,41.4124,42700.0
2014-12-08 15:30:00,55.07,55.1,55.02,55.07,51000.0,41.4124,41.435,41.3748,41.4124,51000.0
2014-12-08 15:35:00,55.07,55.11,55.05,55.09,94500.0,41.4124,41.4425,41.3974,41.4275,94500.0
2014-12-08 15:40:00,55.09,55.15,55.07,55.1,264900.0,41.4275,41.4726,41.4124,41.435,264900.0
2014-12-08 15:45:00,55.1,55.11,55.04,55.06,59400.0,41.435,41.4425,41.3899,41.4049,59400.0
2014-12-08 15:50:00,55.05,55.06,54.81,55.05,403200.0,41.3974,41.4049,41.2169,41.3974,403200.0
2014-12-08 15:55:00,55.06,55.14,55.04,55.09,395200.0,41.4049,41.4651,41.3899,41.4275,395200.0
2014-12-09 09:30:00,54.54,54.84,54.37,54.38,187400.0,41.0139,41.2395,40.886,40.8936,187400.0
2014-12-09 09:35:00,54.33,54.53,54.31,54.49,163600.0,40.856,41.0064,40.8409,40.9763,163600.0
2014-12-09 09:40:00,54.5,54.56,54.37,54.48,95200.0,40.9838,41.0289,40.886,40.9688,95200.0
2014-12-09 09:45:00,54.48,54.73,54.48,54.61,103400.0,40.9688,41.1568,40.9688,41.0665,103400.0
2014-12-09 09:50:00,54.61,54.79,54.56,54.74,98800.0,41.0665,41.2019,41.0289,41.1643,98800.0
2014-12-09 09:55:00,54.73,54.77,54.63,54.7,95200.0,41.1568,41.1868,41.0816,41.1342,95200.0
2014-12-09 10:00:00,54.7,54.7,54.61,54.61,167300.0,41.1342,41.1342,41.0665,41.0665,167300.0
2014-12-09 10:05:00,54.61,54.62,54.4,54.48,66800.0,41.0665,41.074,40.9086,40.9688,66800.0
2014-12-09 10:10:00,54.48,54.52,54.41,54.44,61100.0,40.9688,40.9988,40.9161,40.9387,61100.0
2014-12-09 10:15:00,54.44,54.5,54.39,54.4,40100.0,40.9387,40.9838,40.9011,40.9086,40100.0
2014-12-09 10:20:00,54.4,54.56,54.39,54.53,43900.0,40.9086,41.0289,40.9011,41.0064,43900.0
2014-12-09 10:25:00,54.53,54.53,54.38,54.42,64700.0,41.0064,41.0064,40.8936,40.9236,64700.0
2014-12-09 10:30:00,54.43,54.55,54.39,54.53,119900.0,40.9312,41.0214,40.9011,41.0064,119900.0
2014-12-09 10:35:00,54.54,54.67,54.52,54.55,57400.0,41.0139,41.1116,40.9988,41.0214,57400.0
2014-12-09 10:40:00,54.55,54.63,54.54,54.55,40700.0,41.0214,41.0816,41.0139,41.0214,40700.0
2014-12-09 10:45:00,54.55,54.64,54.55,54.6,105300.0,41.0214,41.0891,41.0214,41.059,105300.0
2014-12-09 10:50:00,54.59,54.61,54.49,54.55,64000.0,41.0515,41.0665,40.9763,41.0214,64000.0
2014-12-09 10:55:00,54.56,54.6,54.54,54.57,43300.0,41.0289,41.059,41.0139,41.0364,43300.0
2014-12-09 11:00:00,54.57,54.59,54.51,54.54,76100.0,41.0364,41.0515,40.9913,41.0139,76100.0
2014-12-09 11:05:00,54.54,54.61,54.53,54.59,56400.0,41.0139,41.0665,41.0064,41.0515,56400.0
2014-12-09 11:10:00,54.59,54.61,54.57,54.59,37000.0,41.0515,41.0665,41.0364,41.0515,37000.0
2014-12-09 11:15:00,54.6,54.69,54.59,54.68,81900.0,41.059,41.1267,41.0515,41.1192,81900.0
2014-12-09 11:20:00,54.67,54.83,54.67,54.8,148900.0,41.1116,41.232,41.1116,41.2094,148900.0
2014-12-09 11:25:00,54.81,55.04,54.81,54.95,2286500.0,41.2169,41.3899,41.2169,41.3222,2286500.0
2014-12-09 11:30:00,54.95,54.95,54.85,54.85,72700.0,41.3222,41.3222,41.247,41.247,72700.0
2014-12-09 11:35:00,54.83,54.87,54.82,54.87,40800.0,41.232,41.262,41.2244,41.262,40800.0
2014-12-09 11:40:00,54.86,54.89,54.84,54.87,34700.0,41.2545,41.2771,41.2395,41.262,34700.0
2014-12-09 11:45:00,54.87,54.89,54.83,54.88,34700.0,41.262,41.2771,41.232,41.2696,34700.0
2014-12-09 11:50:00,54.88,54.92,54.86,54.92,19800.0,41.2696,41.2996,41.2545,41.2996,19800.0
2014-12-09 11:55:00,54.92,54.99,54.9,54.95,35500.0,41.2996,41.3523,41.2846,41.3222,35500.0
2014-12-09 12:00:00,54.95,54.95,54.91,54.93,28400.0,41.3222,41.3222,41.2921,41.3072,28400.0
2014-12-09 12:05:00,54.93,54.99,54.92,54.98,33400.0,41.3072,41.3523,41.2996,41.3448,33400.0
2014-12-09 12:10:00,54.97,54.99,54.95,54.99,28100.0,41.3372,41.3523,41.3222,41.3523,28100.0
2014-12-09 12:15:00,54.99,55.0,54.91,54.93,54000.0,41.3523,41.3598,41.2921,41.3072,54000.0
2014-12-09 12:20:00,54.93,54.93,54.9,54.93,41900.0,41.3072,41.3072,41.2846,41.3072,41900.0
2014-12-09 12:25:00,54.93,54.98,54.92,54.94,44200.0,41.3072,41.3448,41.2996,41.3147,44200.0
2014-12-09 12:30:00,54.94,54.94,54.89,54.93,27500.0,41.3147,41.3147,41.2771,41.3072,27500.0
2014-12-09 12:35:00,54.93,55.1,54.92,55.09,40300.0,41.3072,41.435,41.2996,41.4275,40300.0
2014-12-09 12:40:00,55.1,55.15,55.04,55.04,43400.0,41.435,41.4726,41.3899,41.3899,43400.0
2014-12-09 12:45:00,55.05,55.05,55.0,55.05,46200.0,41.3974,41.3974,41.3598,41.3974,46200.0
2014-12-09 12:50:00,55.06,55.08,55.03,55.08,45600.0,41.4049,41.42,41.3824,41.42,45600.0
2014-12-09 12:55:00,55.08,55.09,55.04,55.06,83400.0,41.42,41.4275,41.3899,41.4049,83400.0
2014-12-09 13:00:00,55.06,55.09,55.04,55.09,22600.0,41.4049,41.4275,41.3899,41.4275,22600.0
2014-12-09 13:05:00,55.09,55.14,55.06,55.11,30600.0,41.4275,41.4651,41.4049,41.4425,30600.0
2014-12-09 13:10:00,55.11,55.23,55.11,55.18,37500.0,41.4425,41.5328,41.4425,41.4952,37500.0
2014-12-09 13:15:00,55.19,55.21,55.11,55.11,14800.0,41.5027,41.5177,41.4425,41.4425,14800.0
2014-12-09 13:20:00,55.11,55.13,55.08,55.11,20700.0,41.4425,41.4576,41.42,41.4425,20700.0
2014-12-09 13:25:00,55.1,55.19,55.09,55.18,28500.0,41.435,41.5027,41.4275,41.4952,28500.0
2014-12-09 13:30:00,55.18,55.41,55.18,55.38,55600.0,41.4952,41.6681,41.4952,41.6456,55600.0
2014-12-09 13:35:00,55.38,55.39,55.27,55.31,131800.0,41.6456,41.6531,41.5628,41.5929,131800.0
2014-12-09 13:40:00,55.32,55.35,55.3,55.33,32700.0,41.6004,41.623,41.5854,41.608,32700.0
2014-12-09 13:45:00,55.33,55.33,55.2,55.22,35700.0,41.608,41.608,41.5102,41.5252,35700.0
2014-12-09 13:50:00,55.21,55.27,55.18,55.27,36200.0,41.5177,41.5628,41.4952,41.5628,36200.0
2014-12-09 13:55:00,55.27,55.27,55.19,55.2,24900.0,41.5628,41.5628,41.5027,41.5102,24900.0
2014-12-09 14:00:00,55.2,55.23,55.2,55.22,15900.0,41.5102,41.5328,41.5102,41.5252,15900.0
2014-12-09 14:05:00,55.22,55.23,55.19,55.21,22400.0,41.5252,41.5328,41.5027,41.5177,22400.0
2014-12-09 14:10:00,55.21,55.22,55.16,55.17,25700.0,41.5177,41.5252,41.4801,41.4876,25700.0
2014-12-09 14:15:00,55.17,55.19,55.11,55.14,20800.0,41.4876,41.5027,41.4425,41.4651,20800.0
2014-12-09 14:20:00,55.14,55.15,55.12,55.15,50400.0,41.4651,41.4726,41.45,41.4726,50400.0
2014-12-09 14:25:00,55.14,55.15,55.13,55.15,16800.0,41.4651,41.4726,41.4576,41.4726,16800.0
2014-12-09 14:30:00,55.15,55.15,55.02,55.02,28200.0,41.4726,41.4726,41.3748,41.3748,28200.0
2014-12-09 14:35:00,55.03,55.06,55.03,55.05,23600.0,41.3824,41.4049,41.3824,41.3974,23600.0
2014-12-09 14:40:00,55.04,55.12,55.04,55.11,23100.0,41.3899,41.45,41.3899,41.4425,23100.0
2014-12-09 14:45:00,55.11,55.13,55.04,55.06,31900.0,41.4425,41.4576,41.3899,41.4049,31900.0
2014-12-09 14:50:00,55.07,55.09,55.0,55.01,32400.0,41.4124,41.4275,41.3598,41.3673,32400.0
2014-12-09 14:55:00,55.02,55.09,55.01,55.07,27800.0,41.3748,41.4275,41.3673,41.4124,27800.0
2014-12-09 15:00:00,55.08,55.21,55.06,55.14,58400.0,41.42,41.5177,41.4049,41.4651,58400.0
2014-12-09 15:05:00,55.15,55.15,55.05,55.06,64500.0,41.4726,41.4726,41.3974,41.4049,64500.0
2014-12-09 15:10:00,55.06,55.09,55.03,55.03,79400.0,41.4049,41.4275,41.3824,41.3824,79400.0
2014-12-09 15:15:00,55.04,55.06,55.02,55.03,165300.0,41.3899,41.4049,41.3748,41.3824,165300.0
2014-12-09 15:20:00,55.03,55.03,55.0,55.02,128200.0,41.3824,41.3824,41.3598,41.3748,128200.0
2014-12-09 15:25:00,55.01,55.04,55.0,55.0,86700.0,41.3673,41.3899,41.3598,41.3598,86700.0
2014-12-09 15:30:00,55.01,55.03,55.0,55.01,139600.0,41.3673,41.3824,41.3598,41.3673,139600.0
2014-12-09 15:35:00,55.01,55.03,55.0,55.01,140000.0,41.3673,41.3824,41.3598,41.3673,140000.0
2014-12-09 15:40:00,55.0,55.05,55.0,55.01,153200.0,41.3598,41.3974,41.3598,41.3673,153200.0
2014-12-09 15:45:00,55.01,55.03,55.0,55.02,310300.0,41.3673,41.3824,41.3598,41.3748,310300.0
2014-12-09 15:50:00,55.02,55.05,54.97,55.02,238700.0,41.3748,41.3974,41.3372,41.3748,238700.0
2014-12-09 15:55:00,55.03,55.06,54.99,55.01,258200.0,41.3824,41.4049,41.3523,41.3673,258200.0
2014-12-10 09:30:00,54.92,55.01,54.76,54.95,72500.0,41.2996,41.3673,41.1793,41.3222,72500.0
2014-12-10 09:35:00,54.97,55.12,54.76,55.11,39500.0,41.3372,41.45,41.1793,41.4425,39500.0
2014-12-10 09:40:00,55.12,55.2,54.97,55.06,36100.0,41.45,41.5102,41.3372,41.4049,36100.0
2014-12-10 09:45:00,55.05,55.17,55.01,55.05,29900.0,41.3974,41.4876,41.3673,41.3974,29900.0
2014-12-10 09:50:00,55.06,55.08,54.93,54.97,72300.0,41.4049,41.42,41.3072,41.3372,72300.0
2014-12-10 09:55:00,55.0,55.0,54.85,54.9,90400.0,41.3598,41.3598,41.247,41.2846,90400.0
2014-12-10 10:00:00,54.91,54.91,54.79,54.84,73600.0,41.2921,41.2921,41.2019,41.2395,73600.0
2014-12-10 10:05:00,54.84,54.88,54.8,54.83,52400.0,41.2395,41.2696,41.2094,41.232,52400.0
2014-12-10 10:10:00,54.82,54.84,54.75,54.77,71400.0,41.2244,41.2395,41.1718,41.1868,71400.0
2014-12-10 10:15:00,54.76,54.88,54.76,54.85,49700.0,41.1793,41.2696,41.1793,41.247,49700.0
2014-12-10 10:20:00,54.84,54.91,54.82,54.84,52000.0,41.2395,41.2921,41.2244,41.2395,52000.0
2014-12-10 10:25:00,54.84,54.84,54.77,54.8,35000.0,41.2395,41.2395,41.1868,41.2094,35000.0
2014-12-10 10:30:00,54.8,54.8,54.64,54.68,82300.0,41.2094,41.2094,41.0891,41.1192,82300.0
2014-12-10 10:35:00,54.68,54.76,54.62,54.66,57900.0,41.1192,41.1793,41.074,41.1041,57900.0
2014-12-10 10:40:00,54.65,54.74,54.62,54.68,55800.0,41.0966,41.1643,41.074,41.1192,55800.0
2014-12-10 10:45:00,54.69,54.81,54.67,54.78,23800.0,41.1267,41.2169,41.1116,41.1944,23800.0
2014-12-10 10:50:00,54.79,54.87,54.74,54.81,31700.0,41.2019,41.262,41.1643,41.2169,31700.0
2014-12-10 10:55:00,54.81,54.87,54.81,54.87,38000.0,41.2169,41.262,41.2169,41.262,38000.0
2014-12-10 11:00:00,54.87,54.91,54.83,54.88,34900.0,41.262,41.2921,41.232,41.2696,34900.0
2014-12-10 11:05:00,54.88,54.9,54.84,54.86,21500.0,41.2696,41.2846,41.2395,41.2545,21500.0
2014-12-10 11:10:00,54.86,54.86,54.8,54.8,42500.0,41.2545,41.2545,41.2094,41.2094,42500.0
2014-12-10 11:15:00,54.8,54.81,54.72,54.81,35700.0,41.2094,41.2169,41.1492,41.2169,35700.0
2014-12-10 11:20:00,54.8,54.93,54.77,54.89,36500.0,41.2094,41.3072,41.1868,41.2771,36500.0
2014-12-10 11:25:00,54.89,54.91,54.83,54.84,28200.0,41.2771,41.2921,41.232,41.2395,28200.0
2014-12-10 11:30:00,54.84,54.84,54.76,54.8,35600.0,41.2395,41.2395,41.1793,41.2094,35600.0
2014-12-10 11:35:00,54.8,54.86,54.75,54.84,25700.0,41.2094,41.2545,41.1718,41.2395,25700.0
2014-12-10 11:40:00,54.83,54.86,54.79,54.82,28100.0,41.232,41.2545,41.2019,41.2244,28100.0
2014-12-10 11:45:00,54.81,54.86,54.78,54.85,27100.0,41.2169,41.2545,41.1944,41.247,27100.0
2014-12-10 11:50:00,54.85,54.91,54.84,54.88,35400.0,41.247,41.2921,41.2395,41.2696,35400.0
2014-12-10 11:55:00,54.89,54.9,54.81,54.83,23100.0,41.2771,41.2846,41.2169,41.232,23100.0
2014-12-10 12:00:00,54.82,54.83,54.77,54.82,19600.0,41.2244,41.232,41.1868,41.2244,19600.0
2014-12-10 12:05:00,54.81,54.82,54.76,54.79,25100.0,41.2169,41.2244,41.1793,41.2019,25100.0
2014-12-10 12:10:00,54.79,54.84,54.77,54.8,15200.0,41.2019,41.2395,41.1868,41.2094,15200.0
2014-12-10 12:15:00,54.8,54.81,54.64,54.7,25400.0,41.2094,41.2169,41.0891,41.1342,25400.0
2014-12-10 12:20:00,54.69,54.78,54.66,54.74,24900.0,41.1267,41.1944,41.1041,41.1643,24900.0
2014-12-10 12:25:00,54.74,54.75,54.69,54.72,36900.0,41.1643,41.1718,41.1267,41.1492,36900.0
2014-12-10 12:30:00,54.72,54.78,54.67,54.75,38200.0,41.1492,41.1944,41.1116,41.1718,38200.0
2014-12-10 12:35:00,54.76,54.82,54.76,54.77,28800.0,41.1793,41.2244,41.1793,41.1868,28800.0
2014-12-10 12:40:00,54.78,54.83,54.77,54.82,24400.0,41.1944,41.232,41.1868,41.2244,24400.0
2014-12-10 12:45:00,54.83,54.87,54.81,54.85,27700.0,41.232,41.262,41.2169,41.247,27700.0
2014-12-10 12:50:00,54.85,54.87,54.82,54.84,24700.0,41.247,41.262,41.2244,41.2395,24700.0
2014-12-10 12:55:00,54.84,54.86,54.77,54.78,51400.0,41.2395,41.2545,41.1868,41.1944,51400.0
2014-12-10 13:00:00,54.77,54.82,54.71,54.72,61200.0,41.1868,41.2244,41.1417,41.1492,61200.0
2014-12-10 13:05:00,54.72,54.75,54.7,54.73,29500.0,41.1492,41.1718,41.1342,41.1568,29500.0
2014-12-10 13:10:00,54.73,54.86,54.73,54.83,42200.0,41.1568,41.2545,41.1568,41.232,42200.0
2014-12-10 13:15:00,54.83,54.85,54.79,54.84,47200.0,41.232,41.247,41.2019,41.2395,47200.0
2014-12-10 13:20:00,54.84,54.86,54.81,54.84,48400.0,41.2395,41.2545,41.2169,41.2395,48400.0
2014-12-10 13:25:00,54.84,54.89,54.84,54.89,32200.0,41.2395,41.2771,41.2395,41.2771,32200.0
2014-12-10 13:30:00,54.9,54.91,54.79,54.8,45800.0,41.2846,41.2921,41.2019,41.2094,45800.0
2014-12-10 13:35:00,54.8,54.84,54.79,54.82,31900.0,41.2094,41.2395,41.2019,41.2244,31900.0
2014-12-10 13:40:00,54.82,54.84,54.77,54.81,25700.0,41.2244,41.2395,41.1868,41.2169,25700.0
2014-12-10 13:45:00,54.81,54.81,54.51,54.55,101800.0,41.2169,41.2169,40.9913,41.0214,101800.0
2014-12-10 13:50:00,54.55,54.65,54.53,54.59,42100.0,41.0214,41.0966,41.0064,41.0515,42100.0
2014-12-10 13:55:00,54.59,54.59,54.5,54.51,47700.0,41.0515,41.0515,40.9838,40.9913,47700.0
2014-12-10 14:00:00,54.51,54.55,54.43,54.54,57000.0,40.9913,41.0214,40.9312,41.0139,57000.0
2014-12-10 14:05:00,54.53,54.58,54.53,54.55,20900.0,41.0064,41.044,41.0064,41.0214,20900.0
2014-12-10 14:10:00,54.54,54.56,54.49,54.52,38800.0,41.0139,41.0289,40.9763,40.9988,38800.0
2014-12-10 14:15:00,54.5,54.6,54.48,54.6,18600.0,40.9838,41.059,40.9688,41.059,18600.0
2014-12-10 14:20:00,54.59,54.59,54.37,54.39,51500.0,41.0515,41.0515,40.886,40.9011,51500.0
2014-12-10 14:25:00,54.39,54.47,54.39,54.44,44100.0,40.9011,40.9612,40.9011,40.9387,44100.0
2014-12-10 14:30:00,54.44,54.46,54.29,54.34,100000.0,40.9387,40.9537,40.8259,40.8635,100000.0
2014-12-10 14:35:00,54.35,54.35,54.2,54.21,83200.0,40.871,40.871,40.7582,40.7657,83200.0
2014-12-10 14:40:00,54.2,54.26,54.19,54.23,74800.0,40.7582,40.8033,40.7507,40.7808,74800.0
2014-12-10 14:45:00,54.22,54.3,54.21,54.25,60900.0,40.7732,40.8334,40.7657,40.7958,60900.0
2014-12-10 14:50:00,54.25,54.27,54.21,54.23,98700.0,40.7958,40.8108,40.7657,40.7808,98700.0
2014-12-10 14:55:00,54.22,54.23,54.08,54.09,46400.0,40.7732,40.7808,40.668,40.6755,46400.0
2014-12-10 15:00:00,54.09,54.16,54.09,54.12,62600.0,40.6755,40.7281,40.6755,40.698,62600.0
2014-12-10 15:05:00,54.11,54.3,54.06,54.28,106800.0,40.6905,40.8334,40.6529,40.8184,106800.0
2014-12-10 15:10:00,54.29,54.3,54.24,54.24,54000.0,40.8259,40.8334,40.7883,40.7883,54000.0
2014-12-10 15:15:00,54.24,54.3,54.19,54.29,104100.0,40.7883,40.8334,40.7507,40.8259,104100.0
2014-12-10 15:20:00,54.3,54.31,54.27,54.29,218300.0,40.8334,40.8409,40.8108,40.8259,218300.0
2014-12-10 15:25:00,54.3,54.3,54.26,54.29,118300.0,40.8334,40.8334,40.8033,40.8259,118300.0
2014-12-10 15:30:00,54.3,54.3,54.24,54.29,97900.0,40.8334,40.8334,40.7883,40.8259,97900.0
2014-12-10 15:35:00,54.3,54.3,54.25,54.28,68600.0,40.8334,40.8334,40.7958,40.8184,68600.0
2014-12-10 15:40:00,54.27,54.29,54.17,54.21,96900.0,40.8108,40.8259,40.7356,40.7657,96900.0
2014-12-10 15:45:00,54.21,54.21,54.07,54.09,139000.0,40.7657,40.7657,40.6604,40.6755,139000.0
2014-12-10 15:50:00,54.08,54.14,54.03,54.14,250700.0,40.668,40.7131,40.6304,40.7131,250700.0
2014-12-10 15:55:00,54.15,54.2,54.03,54.1,517900.0,40.7206,40.7582,40.6304,40.683,517900.0
2014-12-11 09:30:00,54.29,54.52,54.15,54.19,138400.0,40.8259,40.9988,40.7206,40.7507,138400.0
2014-12-11 09:35:00,54.19,54.3,54.19,54.29,67300.0,40.7507,40.8334,40.7507,40.8259,67300.0
2014-12-11 09:40:00,54.29,54.47,54.28,54.46,35800.0,40.8259,40.9612,40.8184,40.9537,35800.0
2014-12-11 09:45:00,54.47,54.66,54.44,54.64,124300.0,40.9612,41.1041,40.9387,41.0891,124300.0
2014-12-11 09:50:00,54.66,54.76,54.65,54.73,79000.0,41.1041,41.1793,41.0966,41.1568,79000.0
2014-12-11 09:55:00,54.72,54.74,54.67,54.7,28100.0,41.1492,41.1643,41.1116,41.1342,28100.0
2014-12-11 10:00:00,54.7,54.72,54.54,54.6,69300.0,41.1342,41.1492,41.0139,41.059,69300.0
2014-12-11 10:05:00,54.61,54.62,54.53,54.57,53200.0,41.0665,41.074,41.0064,41.0364,53200.0
2014-12-11 10:10:00,54.57,54.6,54.52,54.58,68200.0,41.0364,41.059,40.9988,41.044,68200.0
2014-12-11 10:15:00,54.58,54.63,54.56,54.61,63700.0,41.044,41.0816,41.0289,41.0665,63700.0
2014-12-11 10:20:00,54.62,54.71,54.61,54.67,83800.0,41.074,41.1417,41.0665,41.1116,83800.0
2014-12-11 10:25:00,54.66,54.72,54.63,54.65,101100.0,41.1041,41.1492,41.0816,41.0966,101100.0
2014-12-11 10:30:00,54.65,54.73,54.64,54.69,115400.0,41.0966,41.1568,41.0891,41.1267,115400.0
2014-12-11 10:35:00,54.69,54.7,54.64,54.67,56500.0,41.1267,41.1342,41.0891,41.1116,56500.0
2014-12-11 10:40:00,54.67,54.7,54.64,54.68,53000.0,41.1116,41.1342,41.0891,41.1192,53000.0
2014-12-11 10:45:00,54.66,54.7,54.59,54.67,49400.0,41.1041,41.1342,41.0515,41.1116,49400.0
2014-12-11 10:50:00,54.67,54.68,54.62,54.66,35100.0,41.1116,41.1192,41.074,41.1041,35100.0
2014-12-11 10:55:00,54.65,54.68,54.6,54.63,40300.0,41.0966,41.1192,41.059,41.0816,40300.0
2014-12-11 11:00:00,54.62,54.62,54.51,54.51,42500.0,41.074,41.074,40.9913,40.9913,42500.0
2014-12-11 11:05:00,54.52,54.61,54.5,54.52,45200.0,40.9988,41.0665,40.9838,40.9988,45200.0
2014-12-11 11:10:00,54.51,54.62,54.5,54.54,33500.0,40.9913,41.074,40.9838,41.0139,33500.0
2014-12-11 11:15:00,54.54,54.63,54.54,54.63,80500.0,41.0139,41.0816,41.0139,41.0816,80500.0
2014-12-11 11:20:00,54.63,54.67,54.56,54.61,54400.0,41.0816,41.1116,41.0289,41.0665,54400.0
2014-12-11 11:25:00,54.6,54.62,54.55,54.57,39200.0,41.059,41.074,41.0214,41.0364,39200.0
2014-12-11 11:30:00,54.57,54.61,54.54,54.57,29100.0,41.0364,41.0665,41.0139,41.0364,29100.0
2014-12-11 11:35:00,54.56,54.61,54.56,54.58,69600.0,41.0289,41.0665,41.0289,41.044,69600.0
2014-12-11 11:40:00,54.58,54.6,54.55,54.59,23700.0,41.044,41.059,41.0214,41.0515,23700.0
2014-12-11 11:45:00,54.58,54.61,54.56,54.59,20800.0,41.044,41.0665,41.0289,41.0515,20800.0
2014-12-11 11:50:00,54.6,54.69,54.59,54.68,31700.0,41.059,41.1267,41.0515,41.1192,31700.0
2014-12-11 11:55:00,54.68,54.68,54.62,54.66,24900.0,41.1192,41.1192,41.074,41.1041,24900.0
2014-12-11 12:00:00,54.67,54.73,54.64,54.7,27700.0,41.1116,41.1568,41.0891,41.1342,27700.0
2014-12-11 12:05:00,54.71,54.75,54.69,54.7,29100.0,41.1417,41.1718,41.1267,41.1342,29100.0
2014-12-11 12:10:00,54.7,54.74,54.67,54.74,26800.0,41.1342,41.1643,41.1116,41.1643,26800.0
2014-12-11 12:15:00,54.75,54.78,54.71,54.75,21900.0,41.1718,41.1944,41.1417,41.1718,21900.0
2014-12-11 12:20:00,54.75,54.76,54.72,54.72,24500.0,41.1718,41.1793,41.1492,41.1492,24500.0
2014-12-11 12:25:00,54.71,54.75,54.69,54.73,22000.0,41.1417,41.1718,41.1267,41.1568,22000.0
2014-12-11 12:30:00,54.72,54.74,54.68,54.7,21300.0,41.1492,41.1643,41.1192,41.1342,21300.0
2014-12-11 12:35:00,54.7,54.74,54.69,54.7,35100.0,41.1342,41.1643,41.1267,41.1342,35100.0
2014-12-11 12:40:00,54.7,54.7,54.58,54.59,45800.0,41.1342,41.1342,41.044,41.0515,45800.0
2014-12-11 12:45:00,54.58,54.63,54.51,54.61,71200.0,41.044,41.0816,40.9913,41.0665,71200.0
2014-12-11 12:50:00,54.61,54.71,54.6,54.67,70000.0,41.0665,41.1417,41.059,41.1116,70000.0
2014-12-11 12:55:00,54.67,54.72,54.66,54.69,15800.0,41.1116,41.1492,41.1041,41.1267,15800.0
2014-12-11 13:00:00,54.68,54.7,54.66,54.69,17400.0,41.1192,41.1342,41.1041,41.1267,17400.0
2014-12-11 13:05:00,54.7,54.76,54.69,54.75,19500.0,41.1342,41.1793,41.1267,41.1718,19500.0
2014-12-11 13:10:00,54.75,54.75,54.69,54.7,23000.0,41.1718,41.1718,41.1267,41.1342,23000.0
2014-12-11 13:15:00,54.7,54.72,54.67,54.69,14300.0,41.1342,41.1492,41.1116,41.1267,14300.0
2014-12-11 13:20:00,54.7,54.71,54.64,54.65,74800.0,41.1342,41.1417,41.0891,41.0966,74800.0
2014-12-11 13:25:00,54.64,54.7,54.62,54.68,75100.0,41.0891,41.1342,41.074,41.1192,75100.0
2014-12-11 13:30:00,54.69,54.72,54.63,54.68,219400.0,41.1267,41.1492,41.0816,41.1192,219400.0
2014-12-11 13:35:00,54.69,54.78,54.68,54.78,31800.0,41.1267,41.1944,41.1192,41.1944,31800.0
2014-12-11 13:40:00,54.77,54.81,54.76,54.77,52800.0,41.1868,41.2169,41.1793,41.1868,52800.0
2014-12-11 13:45:00,54.77,54.83,54.76,54.83,13900.0,41.1868,41.232,41.1793,41.232,13900.0
2014-12-11 13:50:00,54.83,54.83,54.76,54.76,17000.0,41.232,41.232,41.1793,41.1793,17000.0
2014-12-11 13:55:00,54.77,54.79,54.73,54.75,120400.0,41.1868,41.2019,41.1568,41.1718,120400.0
2014-12-11 14:00:00,54.73,54.79,54.73,54.78,108500.0,41.1568,41.2019,41.1568,41.1944,108500.0
2014-12-11 14:05:00,54.77,54.81,54.76,54.8,52800.0,41.1868,41.2169,41.1793,41.2094,52800.0
2014-12-11 14:10:00,54.79,54.8,54.76,54.8,125000.0,41.2019,41.2094,41.1793,41.2094,125000.0
2014-12-11 14:15:00,54.81,54.82,54.77,54.8,55600.0,41.2169,41.2244,41.1868,41.2094,55600.0
2014-12-11 14:20:00,54.8,54.84,54.78,54.82,247800.0,41.2094,41.2395,41.1944,41.2244,247800.0
2014-12-11 14:25:00,54.81,54.81,54.66,54.66,62400.0,41.2169,41.2169,41.1041,41.1041,62400.0
2014-12-11 14:30:00,54.67,54.7,54.62,54.65,44800.0,41.1116,41.1342,41.074,41.0966,44800.0
2014-12-11 14:35:00,54.64,54.72,54.63,54.72,43700.0,41.0891,41.1492,41.0816,41.1492,43700.0
2014-12-11 14:40:00,54.72,54.72,54.64,54.66,48800.0,41.1492,41.1492,41.0891,41.1041,48800.0
2014-12-11 14:45:00,54.66,54.67,54.54,54.54,30300.0,41.1041,41.1116,41.0139,41.0139,30300.0
2014-12-11 14:50:00,54.53,54.58,54.52,54.54,31700.0,41.0064,41.044,40.9988,41.0139,31700.0
2014-12-11 14:55:00,54.54,54.55,54.45,54.47,44100.0,41.0139,41.0214,40.9462,40.9612,44100.0
2014-12-11 15:00:00,54.47,54.58,54.45,54.57,63900.0,40.9612,41.044,40.9462,41.0364,63900.0
2014-12-11 15:05:00,54.57,54.61,54.56,54.59,80200.0,41.0364,41.0665,41.0289,41.0515,80200.0
2014-12-11 15:10:00,54.58,54.73,54.58,54.7,58200.0,41.044,41.1568,41.044,41.1342,58200.0
2014-12-11 15:15:00,54.69,54.77,54.69,54.73,55800.0,41.1267,41.1868,41.1267,41.1568,55800.0
2014-12-11 15:20:00,54.73,54.82,54.72,54.76,189600.0,41.1568,41.2244,41.1492,41.1793,189600.0
2014-12-11 15:25:00,54.79,54.8,54.7,54.73,161700.0,41.2019,41.2094,41.1342,41.1568,161700.0
2014-12-11 15:30:00,54.72,54.81,54.7,54.75,140100.0,41.1492,41.2169,41.1342,41.1718,140100.0
2014-12-11 15:35:00,54.75,54.81,54.73,54.8,211600.0,41.1718,41.2169,41.1568,41.2094,211600.0
2014-12-11 15:40:00,54.79,54.86,54.62,54.62,166100.0,41.2019,41.2545,41.074,41.074,166100.0
2014-12-11 15:45:00,54.62,54.67,54.45,54.46,132500.0,41.074,41.1116,40.9462,40.9537,132500.0
2014-12-11 15:50:00,54.46,54.51,54.34,54.45,217200.0,40.9537,40.9913,40.8635,40.9462,217200.0
2014-12-11 15:55:00,54.45,54.53,54.44,54.49,275600.0,40.9462,41.0064,40.9387,40.9763,275600.0
2014-12-12 09:30:00,53.94,54.35,53.9,54.27,149600.0,40.5627,40.871,40.5326,40.8108,149600.0
2014-12-12 09:35:00,54.31,54.53,54.31,54.49,114200.0,40.8409,41.0064,40.8409,40.9763,114200.0
2014-12-12 09:40:00,54.44,54.6,54.31,54.55,130700.0,40.9387,41.059,40.8409,41.0214,130700.0
2014-12-12 09:45:00,54.57,54.59,54.33,54.36,33200.0,41.0364,41.0515,40.856,40.8785,33200.0
2014-12-12 09:50:00,54.36,54.42,54.34,54.35,24900.0,40.8785,40.9236,40.8635,40.871,24900.0
2014-12-12 09:55:00,54.37,54.54,54.35,54.46,78600.0,40.886,41.0139,40.871,40.9537,78600.0
2014-12-12 10:00:00,54.46,54.51,54.26,54.27,93200.0,40.9537,40.9913,40.8033,40.8108,93200.0
2014-12-12 10:05:00,54.27,54.43,54.26,54.39,39200.0,40.8108,40.9312,40.8033,40.9011,39200.0
2014-12-12 10:10:00,54.4,54.45,54.26,54.34,66500.0,40.9086,40.9462,40.8033,40.8635,66500.0
2014-12-12 10:15:00,54.35,54.37,54.24,54.29,84800.0,40.871,40.886,40.7883,40.8259,84800.0
2014-12-12 10:20:00,54.3,54.38,54.28,54.36,43700.0,40.8334,40.8936,40.8184,40.8785,43700.0
2014-12-12 10:25:00,54.36,54.37,54.29,54.37,38300.0,40.8785,40.886,40.8259,40.886,38300.0
2014-12-12 10:30:00,54.37,54.45,54.33,54.41,38900.0,40.886,40.9462,40.856,40.9161,38900.0
2014-12-12 10:35:00,54.41,54.45,54.31,54.33,49600.0,40.9161,40.9462,40.8409,40.856,49600.0
2014-12-12 10:40:00,54.32,54.38,54.26,54.35,40500.0,40.8484,40.8936,40.8033,40.871,40500.0
2014-12-12 10:45:00,54.33,54.35,54.25,54.25,34400.0,40.856,40.871,40.7958,40.7958,34400.0
2014-12-12 10:50:00,54.25,54.29,54.13,54.16,58900.0,40.7958,40.8259,40.7056,40.7281,58900.0
2014-12-12 10:55:00,54.16,54.21,54.0,54.02,52900.0,40.7281,40.7657,40.6078,40.6228,52900.0
2014-12-12 11:00:00,54.03,54.03,53.93,53.98,64400.0,40.6304,40.6304,40.5552,40.5928,64400.0
2014-12-12 11:05:00,53.98,54.11,53.98,54.06,66800.0,40.5928,40.6905,40.5928,40.6529,66800.0
2014-12-12 11:10:00,54.06,54.11,54.01,54.06,127000.0,40.6529,40.6905,40.6153,40.6529,127000.0
2014-12-12 11:15:00,54.06,54.06,53.96,53.98,92700.0,40.6529,40.6529,40.5777,40.5928,92700.0
2014-12-12 11:20:00,53.98,54.02,53.97,54.0,88600.0,40.5928,40.6228,40.5852,40.6078,88600.0
2014-12-12 11:25:00,54.0,54.0,53.83,53.84,49200.0,40.6078,40.6078,40.48,40.4875,49200.0
2014-12-12 11:30:00,53.84,53.97,53.83,53.95,57300.0,40.4875,40.5852,40.48,40.5702,57300.0
2014-12-12 11:35:00,53.94,54.02,53.92,54.02,51800.0,40.5627,40.6228,40.5476,40.6228,51800.0
2014-12-12 11:40:00,54.02,54.06,53.93,53.94,55900.0,40.6228,40.6529,40.5552,40.5627,55900.0
2014-12-12 11:45:00,53.94,53.98,53.9,53.91,45300.0,40.5627,40.5928,40.5326,40.5401,45300.0
2014-12-12 11:50:00,53.9,53.92,53.8,53.8,58500.0,40.5326,40.5476,40.4574,40.4574,58500.0
2014-12-12 11:55:00,53.8,53.83,53.67,53.74,55900.0,40.4574,40.48,40.3596,40.4123,55900.0
2014-12-12 12:00:00,53.75,53.75,53.66,53.7,126600.0,40.4198,40.4198,40.3521,40.3822,126600.0
2014-12-12 12:05:00,53.72,53.75,53.69,53.73,77400.0,40.3972,40.4198,40.3747,40.4048,77400.0
2014-12-12 12:10:00,53.73,53.77,53.7,53.74,45600.0,40.4048,40.4348,40.3822,40.4123,45600.0
2014-12-12 12:15:00,53.73,53.78,53.69,53.74,30000.0,40.4048,40.4424,40.3747,40.4123,30000.0
2014-12-12 12:20:00,53.74,53.8,53.7,53.8,51500.0,40.4123,40.4574,40.3822,40.4574,51500.0
2014-12-12 12:25:00,53.8,53.89,53.76,53.85,40900.0,40.4574,40.5251,40.4273,40.495,40900.0
2014-12-12 12:30:00,53.85,53.91,53.85,53.88,61700.0,40.495,40.5401,40.495,40.5176,61700.0
2014-12-12 12:35:00,53.87,53.91,53.86,53.9,69000.0,40.51,40.5401,40.5025,40.5326,69000.0
2014-12-12 12:40:00,53.9,53.92,53.82,53.86,40300.0,40.5326,40.5476,40.4724,40.5025,40300.0
2014-12-12 12:45:00,53.86,53.9,53.83,53.89,30700.0,40.5025,40.5326,40.48,40.5251,30700.0
2014-12-12 12:50:00,53.88,53.88,53.78,53.8,29400.0,40.5176,40.5176,40.4424,40.4574,29400.0
2014-12-12 12:55:00,53.79,53.81,53.75,53.78,48100.0,40.4499,40.4649,40.4198,40.4424,48100.0
2014-12-12 13:00:00,53.78,53.8,53.74,53.77,63100.0,40.4424,40.4574,40.4123,40.4348,63100.0
2014-12-12 13:05:00,53.77,53.91,53.76,53.9,37300.0,40.4348,40.5401,40.4273,40.5326,37300.0
2014-12-12 13:10:00,53.91,53.91,53.83,53.87,54700.0,40.5401,40.5401,40.48,40.51,54700.0
2014-12-12 13:15:00,53.87,53.92,53.86,53.89,83500.0,40.51,40.5476,40.5025,40.5251,83500.0
2014-12-12 13:20:00,53.9,53.93,53.87,53.91,52600.0,40.5326,40.5552,40.51,40.5401,52600.0
2014-12-12 13:25:00,53.91,53.95,53.9,53.93,44000.0,40.5401,40.5702,40.5326,40.5552,44000.0
2014-12-12 13:30:00,53.94,53.95,53.87,53.91,67400.0,40.5627,40.5702,40.51,40.5401,67400.0
2014-12-12 13:35:00,53.93,53.95,53.89,53.94,43800.0,40.5552,40.5702,40.5251,40.5627,43800.0
2014-12-12 13:40:00,53.95,53.97,53.89,53.91,34900.0,40.5702,40.5852,40.5251,40.5401,34900.0
2014-12-12 13:45:00,53.93,53.94,53.89,53.91,69200.0,40.5552,40.5627,40.5251,40.5401,69200.0
2014-12-12 13:50:00,53.91,53.92,53.89,53.91,79000.0,40.5401,40.5476,40.5251,40.5401,79000.0
2014-12-12 13:55:00,53.92,53.94,53.86,53.91,294600.0,40.5476,40.5627,40.5025,40.5401,294600.0
2014-12-12 14:00:00,53.92,53.98,53.91,53.95,252800.0,40.5476,40.5928,40.5401,40.5702,252800.0
2014-12-12 14:05:00,53.96,54.02,53.95,53.99,62700.0,40.5777,40.6228,40.5702,40.6003,62700.0
2014-12-12 14:10:00,54.0,54.0,53.94,53.98,41900.0,40.6078,40.6078,40.5627,40.5928,41900.0
2014-12-12 14:15:00,53.98,54.0,53.95,53.97,41100.0,40.5928,40.6078,40.5702,40.5852,41100.0
2014-12-12 14:20:00,53.97,54.0,53.86,53.88,51000.0,40.5852,40.6078,40.5025,40.5176,51000.0
2014-12-12 14:25:00,53.88,53.92,53.82,53.83,32300.0,40.5176,40.5476,40.4724,40.48,32300.0
2014-12-12 14:30:00,53.83,53.85,53.78,53.79,198300.0,40.48,40.495,40.4424,40.4499,198300.0
2014-12-12 14:35:00,53.79,53.8,53.63,53.65,100800.0,40.4499,40.4574,40.3296,40.3446,100800.0
2014-12-12 14:40:00,53.65,53.68,53.56,53.56,67600.0,40.3446,40.3672,40.2769,40.2769,67600.0
2014-12-12 14:45:00,53.56,53.63,53.52,53.63,83300.0,40.2769,40.3296,40.2468,40.3296,83300.0
2014-12-12 14:50:00,53.62,53.7,53.62,53.7,38600.0,40.322,40.3822,40.322,40.3822,38600.0
2014-12-12 14:55:00,53.7,53.78,53.69,53.74,40700.0,40.3822,40.4424,40.3747,40.4123,40700.0
2014-12-12 15:00:00,53.74,53.81,53.72,53.77,58000.0,40.4123,40.4649,40.3972,40.4348,58000.0
2014-12-12 15:05:00,53.77,53.77,53.71,53.74,43000.0,40.4348,40.4348,40.3897,40.4123,43000.0
2014-12-12 15:10:00,53.74,53.74,53.66,53.71,51400.0,40.4123,40.4123,40.3521,40.3897,51400.0
2014-12-12 15:15:00,53.71,53.75,53.68,53.7,61400.0,40.3897,40.4198,40.3672,40.3822,61400.0
2014-12-12 15:20:00,53.7,53.74,53.67,53.7,59900.0,40.3822,40.4123,40.3596,40.3822,59900.0
2014-12-12 15:25:00,53.7,53.7,53.64,53.67,58100.0,40.3822,40.3822,40.3371,40.3596,58100.0
2014-12-12 15:30:00,53.67,53.68,53.57,53.57,108600.0,40.3596,40.3672,40.2844,40.2844,108600.0
2014-12-12 15:35:00,53.57,53.59,53.37,53.4,162800.0,40.2844,40.2995,40.134,40.1566,162800.0
2014-12-12 15:40:00,53.4,53.43,53.35,53.35,130900.0,40.1566,40.1792,40.119,40.119,130900.0
2014-12-12 15:45:00,53.35,53.4,53.32,53.35,181900.0,40.119,40.1566,40.0964,40.119,181900.0
2014-12-12 15:50:00,53.35,53.35,53.21,53.22,365200.0,40.119,40.119,40.0137,40.0212,365200.0
2014-12-12 15:55:00,53.23,53.27,52.94,53.11,1121800.0,40.0288,40.0588,39.8107,39.9385,1121800.0
2014-12-15 09:30:00,53.64,53.68,53.41,53.55,276000.0,40.3371,40.3672,40.1641,40.2694,276000.0
2014-12-15 09:35:00,53.56,53.79,53.55,53.71,66000.0,40.2769,40.4499,40.2694,40.3897,66000.0
2014-12-15 09:40:00,53.71,53.9,53.7,53.81,87900.0,40.3897,40.5326,40.3822,40.4649,87900.0
2014-12-15 09:45:00,53.82,53.98,53.82,53.97,169200.0,40.4724,40.5928,40.4724,40.5852,169200.0
2014-12-15 09:50:00,53.97,53.99,53.83,53.83,45900.0,40.5852,40.6003,40.48,40.48,45900.0
2014-12-15 09:55:00,53.83,53.84,53.48,53.53,115700.0,40.48,40.4875,40.2168,40.2544,115700.0
2014-12-15 10:00:00,53.54,53.57,53.38,53.41,76400.0,40.2619,40.2844,40.1416,40.1641,76400.0
2014-12-15 10:05:00,53.43,53.68,53.41,53.56,71900.0,40.1792,40.3672,40.1641,40.2769,71900.0
2014-12-15 10:10:00,53.56,53.63,53.53,53.6,107300.0,40.2769,40.3296,40.2544,40.307,107300.0
2014-12-15 10:15:00,53.59,53.75,53.57,53.71,104200.0,40.2995,40.4198,40.2844,40.3897,104200.0
2014-12-15 10:20:00,53.7,53.7,53.49,53.49,36900.0,40.3822,40.3822,40.2243,40.2243,36900.0
2014-12-15 10:25:00,53.5,53.6,53.49,53.57,38000.0,40.2318,40.307,40.2243,40.2844,38000.0
2014-12-15 10:30:00,53.57,53.62,53.47,53.47,22000.0,40.2844,40.322,40.2092,40.2092,22000.0
2014-12-15 10:35:00,53.47,53.51,53.31,53.35,48600.0,40.2092,40.2393,40.0889,40.119,48600.0
2014-12-15 10:40:00,53.35,53.4,53.15,53.15,181000.0,40.119,40.1566,39.9686,39.9686,181000.0
2014-12-15 10:45:00,53.15,53.26,53.12,53.2,69900.0,39.9686,40.0513,39.946,40.0062,69900.0
2014-12-15 10:50:00,53.2,53.46,53.18,53.46,162100.0,40.0062,40.2017,39.9912,40.2017,162100.0
2014-12-15 10:55:00,53.45,53.45,53.33,53.36,73800.0,40.1942,40.1942,40.104,40.1265,73800.0
2014-12-15 11:00:00,53.35,53.35,53.21,53.24,56100.0,40.119,40.119,40.0137,40.0363,56100.0
2014-12-15 11:05:00,53.22,53.27,53.12,53.22,56100.0,40.0212,40.0588,39.946,40.0212,56100.0
2014-12-15 11:10:00,53.22,53.24,53.06,53.07,51800.0,40.0212,40.0363,39.9009,39.9084,51800.0
2014-12-15 11:15:00,53.08,53.09,52.95,53.0,95200.0,39.916,39.9235,39.8182,39.8558,95200.0
2014-12-15 11:20:00,53.01,53.1,52.94,52.98,54800.0,39.8633,39.931,39.8107,39.8408,54800.0
2014-12-15 11:25:00,52.99,53.02,52.91,52.95,102200.0,39.8483,39.8708,39.7881,39.8182,102200.0
2014-12-15 11:30:00,52.94,53.08,52.9,53.02,93300.0,39.8107,39.916,39.7806,39.8708,93300.0
2014-12-15 11:35:00,53.02,53.03,52.8,52.82,62900.0,39.8708,39.8784,39.7054,39.7204,62900.0
2014-12-15 11:40:00,52.82,52.96,52.77,52.89,92300.0,39.7204,39.8257,39.6828,39.7731,92300.0
2014-12-15 11:45:00,52.89,52.95,52.8,52.84,54400.0,39.7731,39.8182,39.7054,39.7355,54400.0
2014-12-15 11:50:00,52.84,52.98,52.8,52.8,163800.0,39.7355,39.8408,39.7054,39.7054,163800.0
2014-12-15 11:55:00,52.81,52.89,52.77,52.82,79100.0,39.7129,39.7731,39.6828,39.7204,79100.0
2014-12-15 12:00:00,52.81,52.96,52.81,52.9,63900.0,39.7129,39.8257,39.7129,39.7806,63900.0
2014-12-15 12:05:00,52.89,52.97,52.87,52.9,48700.0,39.7731,39.8332,39.758,39.7806,48700.0
2014-12-15 12:10:00,52.89,52.95,52.84,52.93,48400.0,39.7731,39.8182,39.7355,39.8032,48400.0
2014-12-15 12:15:00,52.93,52.93,52.79,52.89,47400.0,39.8032,39.8032,39.6979,39.7731,47400.0
2014-12-15 12:20:00,52.89,53.05,52.87,53.03,51200.0,39.7731,39.8934,39.758,39.8784,51200.0
2014-12-15 12:25:00,53.03,53.14,53.03,53.07,65700.0,39.8784,39.9611,39.8784,39.9084,65700.0
2014-12-15 12:30:00,53.07,53.11,52.94,52.99,111300.0,39.9084,39.9385,39.8107,39.8483,111300.0
2014-12-15 12:35:00,53.0,53.22,52.98,53.2,63700.0,39.8558,40.0212,39.8408,40.0062,63700.0
2014-12-15 12:40:00,53.19,53.27,53.18,53.22,125200.0,39.9987,40.0588,39.9912,40.0212,125200.0
2014-12-15 12:45:00,53.23,53.36,53.22,53.26,89600.0,40.0288,40.1265,40.0212,40.0513,89600.0
2014-12-15 12:50:00,53.25,53.37,53.23,53.32,56800.0,40.0438,40.134,40.0288,40.0964,56800.0
2014-12-15 12:55:00,53.32,53.44,53.3,53.4,39000.0,40.0964,40.1867,40.0814,40.1566,39000.0
2014-12-15 13:00:00,53.4,53.47,53.36,53.37,82000.0,40.1566,40.2092,40.1265,40.134,82000.0
2014-12-15 13:05:00,53.36,53.37,53.25,53.26,52500.0,40.1265,40.134,40.0438,40.0513,52500.0
2014-12-15 13:10:00,53.26,53.29,53.13,53.15,40300.0,40.0513,40.0739,39.9536,39.9686,40300.0
2014-12-15 13:15:00,53.16,53.2,53.14,53.18,43500.0,39.9761,40.0062,39.9611,39.9912,43500.0
2014-12-15 13:20:00,53.18,53.3,53.16,53.27,47100.0,39.9912,40.0814,39.9761,40.0588,47100.0
2014-12-15 13:25:00,53.27,53.28,53.12,53.12,82400.0,40.0588,40.0664,39.946,39.946,82400.0
2014-12-15 13:30:00,53.11,53.16,53.08,53.15,51600.0,39.9385,39.9761,39.916,39.9686,51600.0
2014-12-15 13:35:00,53.14,53.24,53.14,53.2,48000.0,39.9611,40.0363,39.9611,40.0062,48000.0
2014-12-15 13:40:00,53.2,53.27,53.18,53.2,29200.0,40.0062,40.0588,39.9912,40.0062,29200.0
2014-12-15 13:45:00,53.2,53.2,53.07,53.11,26300.0,40.0062,40.0062,39.9084,39.9385,26300.0
2014-12-15 13:50:00,53.1,53.17,52.99,53.15,112300.0,39.931,39.9836,39.8483,39.9686,112300.0
2014-12-15 13:55:00,53.15,53.17,53.1,53.12,39100.0,39.9686,39.9836,39.931,39.946,39100.0
2014-12-15 14:00:00,53.11,53.18,53.07,53.09,56400.0,39.9385,39.9912,39.9084,39.9235,56400.0
2014-12-15 14:05:00,53.09,53.09,53.02,53.08,22800.0,39.9235,39.9235,39.8708,39.916,22800.0
2014-12-15 14:10:00,53.08,53.1,52.98,53.03,40100.0,39.916,39.931,39.8408,39.8784,40100.0
2014-12-15 14:15:00,53.02,53.06,53.0,53.02,39900.0,39.8708,39.9009,39.8558,39.8708,39900.0
2014-12-15 14:20:00,53.03,53.17,53.01,53.17,50600.0,39.8784,39.9836,39.8633,39.9836,50600.0
2014-12-15 14:25:00,53.17,53.33,53.17,53.26,59000.0,39.9836,40.104,39.9836,40.0513,59000.0
2014-12-15 14:30:00,53.27,53.27,53.15,53.23,76900.0,40.0588,40.0588,39.9686,40.0288,76900.0
2014-12-15 14:35:00,53.22,53.37,53.21,53.27,105100.0,40.0212,40.134,40.0137,40.0588,105100.0
2014-12-15 14:40:00,53.27,53.3,53.1,53.11,72000.0,40.0588,40.0814,39.931,39.9385,72000.0
2014-12-15 14:45:00,53.1,53.19,53.09,53.1,58200.0,39.931,39.9987,39.9235,39.931,58200.0
2014-12-15 14:50:00,53.1,53.16,53.1,53.12,42500.0,39.931,39.9761,39.931,39.946,42500.0
2014-12-15 14:55:00,53.11,53.17,53.1,53.15,60500.0,39.9385,39.9836,39.931,39.9686,60500.0
2014-12-15 15:00:00,53.14,53.29,53.13,53.21,120300.0,39.9611,40.0739,39.9536,40.0137,120300.0
2014-12-15 15:05:00,53.21,53.28,53.18,53.27,71700.0,40.0137,40.0664,39.9912,40.0588,71700.0
2014-12-15 15:10:00,53.27,53.34,53.26,53.28,84000.0,40.0588,40.1115,40.0513,40.0664,84000.0
2014-12-15 15:15:00,53.29,53.31,53.23,53.3,74100.0,40.0739,40.0889,40.0288,40.0814,74100.0
2014-12-15 15:20:00,53.3,53.35,53.27,53.3,101800.0,40.0814,40.119,40.0588,40.0814,101800.0
2014-12-15 15:25:00,53.29,53.33,53.16,53.16,64900.0,40.0739,40.104,39.9761,39.9761,64900.0
2014-12-15 15:30:00,53.15,53.19,53.11,53.12,99900.0,39.9686,39.9987,39.9385,39.946,99900.0
2014-12-15 15:35:00,53.13,53.29,53.12,53.24,152100.0,39.9536,40.0739,39.946,40.0363,152100.0
2014-12-15 15:40:00,53.25,53.28,53.15,53.26,131000.0,40.0438,40.0664,39.9686,40.0513,131000.0
2014-12-15 15:45:00,53.26,53.27,53.18,53.23,150800.0,40.0513,40.0588,39.9912,40.0288,150800.0
2014-12-15 15:50:00,53.22,53.23,53.16,53.17,144500.0,40.0212,40.0288,39.9761,39.9836,144500.0
2014-12-15 15:55:00,53.17,53.23,53.02,53.07,350800.0,39.9836,40.0288,39.8708,39.9084,350800.0
2014-12-16 09:30:00,53.0,53.25,52.76,53.16,124200.0,39.8558,40.0438,39.6753,39.9761,124200.0
2014-12-16 09:35:00,53.13,53.36,53.1,53.14,86000.0,39.9536,40.1265,39.931,39.9611,86000.0
2014-12-16 09:40:00,53.14,53.28,53.1,53.19,73100.0,39.9611,40.0664,39.931,39.9987,73100.0
2014-12-16 09:45:00,53.19,53.35,53.12,53.3,184900.0,39.9987,40.119,39.946,40.0814,184900.0
2014-12-16 09:50:00,53.3,53.36,53.23,53.3,121100.0,40.0814,40.1265,40.0288,40.0814,121100.0
2014-12-16 09:55:00,53.3,53.3,53.15,53.17,170300.0,40.0814,40.0814,39.9686,39.9836,170300.0
2014-12-16 10:00:00,53.18,53.2,52.88,52.95,179900.0,39.9912,40.0062,39.7656,39.8182,179900.0
2014-12-16 10:05:00,52.97,53.04,52.8,52.82,48800.0,39.8332,39.8859,39.7054,39.7204,48800.0
2014-12-16 10:10:00,52.81,52.82,52.73,52.74,48900.0,39.7129,39.7204,39.6528,39.6603,48900.0
2014-12-16 10:15:00,52.75,53.09,52.7,53.07,62500.0,39.6678,39.9235,39.6302,39.9084,62500.0
2014-12-16 10:20:00,53.06,53.31,53.0,53.28,48600.0,39.9009,40.0889,39.8558,40.0664,48600.0
2014-12-16 10:25:00,53.29,53.3,53.1,53.15,44200.0,40.0739,40.0814,39.931,39.9686,44200.0
2014-12-16 10:30:00,53.13,53.16,53.06,53.07,28900.0,39.9536,39.9761,39.9009,39.9084,28900.0
2014-12-16 10:35:00,53.06,53.15,53.04,53.11,42000.0,39.9009,39.9686,39.8859,39.9385,42000.0
2014-12-16 10:40:00,53.1,53.1,52.95,53.04,36200.0,39.931,39.931,39.8182,39.8859,36200.0
2014-12-16 10:45:00,53.04,53.21,53.02,53.08,45200.0,39.8859,40.0137,39.8708,39.916,45200.0
2014-12-16 10:50:00,53.08,53.22,53.05,53.22,46600.0,39.916,40.0212,39.8934,40.0212,46600.0
2014-12-16 10:55:00,53.22,53.37,53.21,53.33,86800.0,40.0212,40.134,40.0137,40.104,86800.0
2014-12-16 11:00:00,53.35,53.35,53.18,53.24,67100.0,40.119,40.119,39.9912,40.0363,67100.0
2014-12-16 11:05:00,53.24,53.31,53.18,53.21,47000.0,40.0363,40.0889,39.9912,40.0137,47000.0
2014-12-16 11:10:00,53.21,53.31,53.21,53.27,55700.0,40.0137,40.0889,40.0137,40.0588,55700.0
2014-12-16 11:15:00,53.28,53.35,53.28,53.35,111200.0,40.0664,40.119,40.0664,40.119,111200.0
2014-12-16 11:20:00,53.35,53.44,53.34,53.42,78300.0,40.119,40.1867,40.1115,40.1716,78300.0
2014-12-16 11:25:00,53.41,53.58,53.38,53.5,211500.0,40.1641,40.292,40.1416,40.2318,211500.0
2014-12-16 11:30:00,53.49,53.76,53.49,53.66,131400.0,40.2243,40.4273,40.2243,40.3521,131400.0
2014-12-16 11:35:00,53.66,53.71,53.55,53.56,107700.0,40.3521,40.3897,40.2694,40.2769,107700.0
2014-12-16 11:40:00,53.56,53.64,53.5,53.63,38900.0,40.2769,40.3371,40.2318,40.3296,38900.0
2014-12-16 11:45:00,53.64,53.65,53.56,53.61,47800.0,40.3371,40.3446,40.2769,40.3145,47800.0
2014-12-16 11:50:00,53.59,53.61,53.54,53.55,47000.0,40.2995,40.3145,40.2619,40.2694,47000.0
2014-12-16 11:55:00,53.54,53.57,53.49,53.56,40600.0,40.2619,40.2844,40.2243,40.2769,40600.0
2014-12-16 12:00:00,53.57,53.65,53.53,53.56,35400.0,40.2844,40.3446,40.2544,40.2769,35400.0
2014-12-16 12:05:00,53.54,53.61,53.54,53.59,16700.0,40.2619,40.3145,40.2619,40.2995,16700.0
2014-12-16 12:10:00,53.59,53.69,53.59,53.59,44800.0,40.2995,40.3747,40.2995,40.2995,44800.0
2014-12-16 12:15:00,53.58,53.69,53.57,53.64,26800.0,40.292,40.3747,40.2844,40.3371,26800.0
2014-12-16 12:20:00,53.65,53.65,53.52,53.57,39200.0,40.3446,40.3446,40.2468,40.2844,39200.0
2014-12-16 12:25:00,53.57,53.68,53.56,53.62,47500.0,40.2844,40.3672,40.2769,40.322,47500.0
2014-12-16 12:30:00,53.61,53.66,53.58,53.6,39600.0,40.3145,40.3521,40.292,40.307,39600.0
2014-12-16 12:35:00,53.6,53.62,53.58,53.59,45200.0,40.307,40.322,40.292,40.2995,45200.0
2014-12-16 12:40:00,53.59,53.61,53.47,53.48,31200.0,40.2995,40.3145,40.2092,40.2168,31200.0
2014-12-16 12:45:00,53.47,53.5,53.39,53.5,66600.0,40.2092,40.2318,40.1491,40.2318,66600.0
2014-12-16 12:50:00,53.5,53.54,53.47,53.48,39000.0,40.2318,40.2619,40.2092,40.2168,39000.0
2014-12-16 12:55:00,53.48,53.51,53.41,53.43,31500.0,40.2168,40.2393,40.1641,40.1792,31500.0
2014-12-16 13:00:00,53.41,53.48,53.41,53.47,35900.0,40.1641,40.2168,40.1641,40.2092,35900.0
2014-12-16 13:05:00,53.47,53.47,53.33,53.35,57100.0,40.2092,40.2092,40.104,40.119,57100.0
2014-12-16 13:10:00,53.34,53.35,53.13,53.18,84100.0,40.1115,40.119,39.9536,39.9912,84100.0
2014-12-16 13:15:00,53.14,53.23,53.06,53.1,41800.0,39.9611,40.0288,39.9009,39.931,41800.0
2014-12-16 13:20:00,53.09,53.15,53.0,53.0,62800.0,39.9235,39.9686,39.8558,39.8558,62800.0
2014-12-16 13:25:00,52.99,53.08,52.97,53.0,54000.0,39.8483,39.916,39.8332,39.8558,54000.0
2014-12-16 13:30:00,53.01,53.01,52.89,52.98,53900.0,39.8633,39.8633,39.7731,39.8408,53900.0
2014-12-16 13:35:00,52.99,53.05,52.98,53.0,60400.0,39.8483,39.8934,39.8408,39.8558,60400.0
2014-12-16 13:40:00,53.0,53.12,52.99,53.12,88000.0,39.8558,39.946,39.8483,39.946,88000.0
2014-12-16 13:45:00,53.11,53.11,52.94,53.04,68000.0,39.9385,39.9385,39.8107,39.8859,68000.0
2014-12-16 13:50:00,53.04,53.2,53.04,53.13,35900.0,39.8859,40.0062,39.8859,39.9536,35900.0
2014-12-16 13:55:00,53.13,53.19,53.11,53.14,36200.0,39.9536,39.9987,39.9385,39.9611,36200.0
2014-12-16 14:00:00,53.14,53.22,53.08,53.12,88800.0,39.9611,40.0212,39.916,39.946,88800.0
2014-12-16 14:05:00,53.12,53.14,53.06,53.09,146300.0,39.946,39.9611,39.9009,39.9235,146300.0
2014-12-16 14:10:00,53.1,53.12,53.02,53.05,62600.0,39.931,39.946,39.8708,39.8934,62600.0
2014-12-16 14:15:00,53.06,53.09,52.97,53.09,49800.0,39.9009,39.9235,39.8332,39.9235,49800.0
2014-12-16 14:20:00,53.1,53.14,53.02,53.04,47100.0,39.931,39.9611,39.8708,39.8859,47100.0
2014-12-16 14:25:00,53.04,53.1,53.03,53.06,60700.0,39.8859,39.931,39.8784,39.9009,60700.0
2014-12-16 14:30:00,53.05,53.11,52.98,52.99,54300.0,39.8934,39.9385,39.8408,39.8483,54300.0
2014-12-16 14:35:00,52.99,53.07,52.97,53.03,72300.0,39.8483,39.9084,39.8332,39.8784,72300.0
2014-12-16 14:40:00,53.03,53.08,52.99,52.99,87000.0,39.8784,39.916,39.8483,39.8483,87000.0
2014-12-16 14:45:00,52.99,53.01,52.93,52.95,42800.0,39.8483,39.8633,39.8032,39.8182,42800.0
2014-12-16 14:50:00,52.96,52.96,52.78,52.84,73700.0,39.8257,39.8257,39.6904,39.7355,73700.0
2014-12-16 14:55:00,52.84,52.92,52.83,52.88,35200.0,39.7355,39.7956,39.728,39.7656,35200.0
2014-12-16 15:00:00,52.88,53.0,52.82,52.98,67900.0,39.7656,39.8558,39.7204,39.8408,67900.0
2014-12-16 15:05:00,52.98,53.0,52.85,52.95,75100.0,39.8408,39.8558,39.743,39.8182,75100.0
2014-12-16 15:10:00,52.94,52.97,52.83,52.86,72800.0,39.8107,39.8332,39.728,39.7505,72800.0
2014-12-16 15:15:00,52.86,52.92,52.85,52.89,74600.0,39.7505,39.7956,39.743,39.7731,74600.0
2014-12-16 15:20:00,52.88,52.93,52.81,52.85,242400.0,39.7656,39.8032,39.7129,39.743,242400.0
2014-12-16 15:25:00,52.85,52.91,52.77,52.8,172900.0,39.743,39.7881,39.6828,39.7054,172900.0
2014-12-16 15:30:00,52.8,52.98,52.77,52.89,82600.0,39.7054,39.8408,39.6828,39.7731,82600.0
2014-12-16 15:35:00,52.89,52.92,52.72,52.78,90900.0,39.7731,39.7956,39.6452,39.6904,90900.0
2014-12-16 15:40:00,52.77,52.79,52.61,52.62,101900.0,39.6828,39.6979,39.5625,39.57,101900.0
2014-12-16 15:45:00,52.61,52.77,52.59,52.72,91000.0,39.5625,39.6828,39.5475,39.6452,91000.0
2014-12-16 15:50:00,52.71,52.71,52.5,52.6,314800.0,39.6377,39.6377,39.4798,39.555,314800.0
2014-12-16 15:55:00,52.6,52.61,52.42,52.47,368700.0,39.555,39.5625,39.4196,39.4572,368700.0
2014-12-17 09:30:00,52.45,52.88,52.21,52.22,86300.0,39.4422,39.7656,39.2617,39.2692,86300.0
2014-12-17 09:35:00,52.25,52.48,52.16,52.22,45200.0,39.2918,39.4648,39.2241,39.2692,45200.0
2014-12-17 09:40:00,52.19,52.47,52.11,52.46,46500.0,39.2467,39.4572,39.1865,39.4497,46500.0
2014-12-17 09:45:00,52.45,52.47,52.29,52.3,46100.0,39.4422,39.4572,39.3219,39.3294,46100.0
2014-12-17 09:50:00,52.33,52.37,52.25,52.29,76800.0,39.352,39.382,39.2918,39.3219,76800.0
2014-12-17 09:55:00,52.29,52.33,52.21,52.27,58900.0,39.3219,39.352,39.2617,39.3068,58900.0
2014-12-17 10:00:00,52.27,52.27,52.09,52.17,92700.0,39.3068,39.3068,39.1715,39.2316,92700.0
2014-12-17 10:05:00,52.16,52.16,51.96,52.04,93300.0,39.2241,39.2241,39.0737,39.1339,93300.0
2014-12-17 10:10:00,52.05,52.26,52.02,52.26,97900.0,39.1414,39.2993,39.1188,39.2993,97900.0
2014-12-17 10:15:00,52.26,52.27,52.05,52.18,73100.0,39.2993,39.3068,39.1414,39.2392,73100.0
2014-12-17 10:20:00,52.17,52.19,52.09,52.18,45500.0,39.2316,39.2467,39.1715,39.2392,45500.0
2014-12-17 10:25:00,52.19,52.2,52.04,52.12,79700.0,39.2467,39.2542,39.1339,39.194,79700.0
2014-12-17 10:30:00,52.11,52.18,52.09,52.13,206800.0,39.1865,39.2392,39.1715,39.2016,206800.0
2014-12-17 10:35:00,52.12,52.14,52.03,52.12,133900.0,39.194,39.2091,39.1264,39.194,133900.0
2014-12-17 10:40:00,52.13,52.2,52.09,52.19,65900.0,39.2016,39.2542,39.1715,39.2467,65900.0
2014-12-17 10:45:00,52.19,52.27,52.17,52.25,61300.0,39.2467,39.3068,39.2316,39.2918,61300.0
2014-12-17 10:50:00,52.26,52.26,52.16,52.2,100200.0,39.2993,39.2993,39.2241,39.2542,100200.0
2014-12-17 10:55:00,52.2,52.25,52.17,52.22,95000.0,39.2542,39.2918,39.2316,39.2692,95000.0
2014-12-17 11:00:00,52.22,52.43,52.21,52.43,112800.0,39.2692,39.4272,39.2617,39.4272,112800.0
2014-12-17 11:05:00,52.43,52.47,52.35,52.35,203800.0,39.4272,39.4572,39.367,39.367,203800.0
2014-12-17 11:10:00,52.35,52.45,52.34,52.37,50300.0,39.367,39.4422,39.3595,39.382,50300.0
2014-12-17 11:15:00,52.37,52.55,52.36,52.54,92200.0,39.382,39.5174,39.3745,39.5099,92200.0
2014-12-17 11:20:00,52.53,52.6,52.46,52.59,83300.0,39.5024,39.555,39.4497,39.5475,83300.0
2014-12-17 11:25:00,52.6,52.69,52.56,52.63,59500.0,39.555,39.6227,39.5249,39.5776,59500.0
2014-12-17 11:30:00,52.64,52.68,52.61,52.63,141700.0,39.5851,39.6152,39.5625,39.5776,141700.0
2014-12-17 11:35:00,52.63,52.8,52.62,52.79,50700.0,39.5776,39.7054,39.57,39.6979,50700.0
2014-12-17 11:40:00,52.78,52.93,52.77,52.85,142900.0,39.6904,39.8032,39.6828,39.743,142900.0
2014-12-17 11:45:00,52.85,52.88,52.79,52.83,75800.0,39.743,39.7656,39.6979,39.728,75800.0
2014-12-17 11:50:00,52.83,52.86,52.81,52.86,48500.0,39.728,39.7505,39.7129,39.7505,48500.0
2014-12-17 11:55:00,52.86,52.99,52.85,52.96,58600.0,39.7505,39.8483,39.743,39.8257,58600.0
2014-12-17 12:00:00,52.95,53.0,52.92,52.97,99200.0,39.8182,39.8558,39.7956,39.8332,99200.0
2014-12-17 12:05:00,52.97,52.99,52.92,52.97,75000.0,39.8332,39.8483,39.7956,39.8332,75000.0
2014-12-17 12:10:00,52.97,52.98,52.85,52.87,50900.0,39.8332,39.8408,39.743,39.758,50900.0
2014-12-17 12:15:00,52.87,52.88,52.82,52.83,40500.0,39.758,39.7656,39.7204,39.728,40500.0
2014-12-17 12:20:00,52.84,52.87,52.8,52.8,50900.0,39.7355,39.758,39.7054,39.7054,50900.0
2014-12-17 12:25:00,52.79,52.84,52.74,52.78,53200.0,39.6979,39.7355,39.6603,39.6904,53200.0
2014-12-17 12:30:00,52.78,52.84,52.76,52.83,47100.0,39.6904,39.7355,39.6753,39.728,47100.0
2014-12-17 12:35:00,52.81,52.82,52.77,52.77,41100.0,39.7129,39.7204,39.6828,39.6828,41100.0
2014-12-17 12:40:00,52.77,52.77,52.7,52.73,34800.0,39.6828,39.6828,39.6302,39.6528,34800.0
2014-12-17 12:45:00,52.73,52.76,52.71,52.73,36000.0,39.6528,39.6753,39.6377,39.6528,36000.0
2014-12-17 12:50:00,52.73,52.84,52.71,52.76,75800.0,39.6528,39.7355,39.6377,39.6753,75800.0
2014-12-17 12:55:00,52.77,52.82,52.71,52.78,41700.0,39.6828,39.7204,39.6377,39.6904,41700.0
2014-12-17 13:00:00,52.77,52.82,52.77,52.8,27600.0,39.6828,39.7204,39.6828,39.7054,27600.0
2014-12-17 13:05:00,52.8,52.91,52.79,52.87,56600.0,39.7054,39.7881,39.6979,39.758,56600.0
2014-12-17 13:10:00,52.87,52.89,52.84,52.87,29100.0,39.758,39.7731,39.7355,39.758,29100.0
2014-12-17 13:15:00,52.87,52.98,52.85,52.95,147900.0,39.758,39.8408,39.743,39.8182,147900.0
2014-12-17 13:20:00,52.95,52.97,52.93,52.94,39300.0,39.8182,39.8332,39.8032,39.8107,39300.0
2014-12-17 13:25:00,52.93,52.95,52.89,52.91,70900.0,39.8032,39.8182,39.7731,39.7881,70900.0
2014-12-17 13:30:00,52.91,52.95,52.86,52.93,37900.0,39.7881,39.8182,39.7505,39.8032,37900.0
2014-12-17 13:35:00,52.92,52.97,52.91,52.94,48000.0,39.7956,39.8332,39.7881,39.8107,48000.0
2014-12-17 13:40:00,52.94,52.95,52.89,52.93,22600.0,39.8107,39.8182,39.7731,39.8032,22600.0
2014-12-17 13:45:00,52.93,52.94,52.79,52.85,77000.0,39.8032,39.8107,39.6979,39.743,77000.0
2014-12-17 13:50:00,52.84,52.89,52.81,52.88,34200.0,39.7355,39.7731,39.7129,39.7656,34200.0
2014-12-17 13:55:00,52.87,53.01,52.86,53.01,86200.0,39.758,39.8633,39.7505,39.8633,86200.0
2014-12-17 14:00:00,53.02,53.41,52.99,53.25,140000.0,39.8708,40.1641,39.8483,40.0438,140000.0
2014-12-17 14:05:00,53.26,53.3,53.14,53.23,167500.0,40.0513,40.0814,39.9611,40.0288,167500.0
2014-12-17 14:10:00,53.23,53.42,53.23,53.37,223300.0,40.0288,40.1716,40.0288,40.134,223300.0
2014-12-17 14:15:00,53.37,53.41,53.28,53.36,114500.0,40.134,40.1641,40.0664,40.1265,114500.0
2014-12-17 14:20:00,53.36,53.4,53.28,53.39,99400.0,40.1265,40.1566,40.0664,40.1491,99400.0
2014-12-17 14:25:00,53.4,53.44,53.35,53.35,113700.0,40.1566,40.1867,40.119,40.119,113700.0
2014-12-17 14:30:00,53.36,53.41,53.22,53.36,61000.0,40.1265,40.1641,40.0212,40.1265,61000.0
2014-12-17 14:35:00,53.35,53.43,53.35,53.39,60700.0,40.119,40.1792,40.119,40.1491,60700.0
2014-12-17 14:40:00,53.39,53.39,53.16,53.25,224800.0,40.1491,40.1491,39.9761,40.0438,224800.0
2014-12-17 14:45:00,53.24,53.29,53.15,53.18,193600.0,40.0363,40.0739,39.9686,39.9912,193600.0
2014-12-17 14:50:00,53.18,53.27,53.16,53.25,140600.0,39.9912,40.0588,39.9761,40.0438,140600.0
2014-12-17 14:55:00,53.25,53.3,53.1,53.16,119600.0,40.0438,40.0814,39.931,39.9761,119600.0
2014-12-17 15:00:00,53.16,53.17,52.97,53.13,126600.0,39.9761,39.9836,39.8332,39.9536,126600.0
2014-12-17 15:05:00,53.13,53.17,53.06,53.07,58000.0,39.9536,39.9836,39.9009,39.9084,58000.0
2014-12-17 15:10:00,53.08,53.21,53.05,53.2,189800.0,39.916,40.0137,39.8934,40.0062,189800.0
2014-12-17 15:15:00,53.21,53.37,53.18,53.36,81200.0,40.0137,40.134,39.9912,40.1265,81200.0
2014-12-17 15:20:00,53.36,53.4,53.27,53.32,86100.0,40.1265,40.1566,40.0588,40.0964,86100.0
2014-12-17 15:25:00,53.33,53.51,53.32,53.49,102400.0,40.104,40.2393,40.0964,40.2243,102400.0
2014-12-17 15:30:00,53.48,53.52,53.41,53.41,181400.0,40.2168,40.2468,40.1641,40.1641,181400.0
2014-12-17 15:35:00,53.41,53.5,53.39,53.47,138500.0,40.1641,40.2318,40.1491,40.2092,138500.0
2014-12-17 15:40:00,53.47,53.64,53.47,53.56,152100.0,40.2092,40.3371,40.2092,40.2769,152100.0
2014-12-17 15:45:00,53.57,53.67,53.53,53.61,182800.0,40.2844,40.3596,40.2544,40.3145,182800.0
2014-12-17 15:50:00,53.62,53.64,53.52,53.54,273700.0,40.322,40.3371,40.2468,40.2619,273700.0
2014-12-17 15:55:00,53.54,53.59,53.49,53.5,432000.0,40.2619,40.2995,40.2243,40.2318,432000.0
2014-12-18 09:30:00,54.51,54.53,54.0,54.24,182000.0,40.9913,41.0064,40.6078,40.7883,182000.0
2014-12-18 09:35:00,54.24,54.32,54.2,54.27,97600.0,40.7883,40.8484,40.7582,40.8108,97600.0
2014-12-18 09:40:00,54.27,54.31,54.19,54.23,138000.0,40.8108,40.8409,40.7507,40.7808,138000.0
2014-12-18 09:45:00,54.22,54.26,54.1,54.11,56000.0,40.7732,40.8033,40.683,40.6905,56000.0
2014-12-18 09:50:00,54.13,54.25,54.05,54.24,70700.0,40.7056,40.7958,40.6454,40.7883,70700.0
2014-12-18 09:55:00,54.23,54.29,54.17,54.29,101000.0,40.7808,40.8259,40.7356,40.8259,101000.0
2014-12-18 10:00:00,54.29,54.38,54.23,54.38,120400.0,40.8259,40.8936,40.7808,40.8936,120400.0
2014-12-18 10:05:00,54.37,54.53,54.37,54.49,135500.0,40.886,41.0064,40.886,40.9763,135500.0
2014-12-18 10:10:00,54.5,54.52,54.41,54.44,104900.0,40.9838,40.9988,40.9161,40.9387,104900.0
2014-12-18 10:15:00,54.43,54.44,54.29,54.3,66500.0,40.9312,40.9387,40.8259,40.8334,66500.0
2014-12-18 10:20:00,54.31,54.41,54.31,54.36,38500.0,40.8409,40.9161,40.8409,40.8785,38500.0
2014-12-18 10:25:00,54.35,54.35,54.28,54.3,58500.0,40.871,40.871,40.8184,40.8334,58500.0
2014-12-18 10:30:00,54.3,54.31,54.24,54.26,61300.0,40.8334,40.8409,40.7883,40.8033,61300.0
2014-12-18 10:35:00,54.26,54.28,54.22,54.24,47400.0,40.8033,40.8184,40.7732,40.7883,47400.0
2014-12-18 10:40:00,54.24,54.28,54.22,54.27,45700.0,40.7883,40.8184,40.7732,40.8108,45700.0
2014-12-18 10:45:00,54.27,54.33,54.22,54.32,36600.0,40.8108,40.856,40.7732,40.8484,36600.0
2014-12-18 10:50:00,54.31,54.4,54.31,54.32,66800.0,40.8409,40.9086,40.8409,40.8484,66800.0
2014-12-18 10:55:00,54.31,54.32,54.24,54.28,40800.0,40.8409,40.8484,40.7883,40.8184,40800.0
2014-12-18 11:00:00,54.28,54.31,54.21,54.3,54200.0,40.8184,40.8409,40.7657,40.8334,54200.0
2014-12-18 11:05:00,54.31,54.31,54.18,54.18,65200.0,40.8409,40.8409,40.7432,40.7432,65200.0
2014-12-18 11:10:00,54.18,54.21,54.13,54.16,32100.0,40.7432,40.7657,40.7056,40.7281,32100.0
2014-12-18 11:15:00,54.15,54.29,54.14,54.28,34000.0,40.7206,40.8259,40.7131,40.8184,34000.0
2014-12-18 11:20:00,54.27,54.3,54.25,54.26,48400.0,40.8108,40.8334,40.7958,40.8033,48400.0
2014-12-18 11:25:00,54.26,54.3,54.23,54.25,41100.0,40.8033,40.8334,40.7808,40.7958,41100.0
2014-12-18 11:30:00,54.26,54.28,54.16,54.19,27900.0,40.8033,40.8184,40.7281,40.7507,27900.0
2014-12-18 11:35:00,54.2,54.27,54.16,54.26,23400.0,40.7582,40.8108,40.7281,40.8033,23400.0
2014-12-18 11:40:00,54.27,54.31,54.24,54.26,47900.0,40.8108,40.8409,40.7883,40.8033,47900.0
2014-12-18 11:45:00,54.25,54.25,54.15,54.19,54700.0,40.7958,40.7958,40.7206,40.7507,54700.0
2014-12-18 11:50:00,54.19,54.32,54.18,54.31,43300.0,40.7507,40.8484,40.7432,40.8409,43300.0
2014-12-18 11:55:00,54.31,54.38,54.26,54.35,31600.0,40.8409,40.8936,40.8033,40.871,31600.0
2014-12-18 12:00:00,54.35,54.36,54.32,54.33,18100.0,40.871,40.8785,40.8484,40.856,18100.0
2014-12-18 12:05:00,54.34,54.38,54.32,54.33,52200.0,40.8635,40.8936,40.8484,40.856,52200.0
2014-12-18 12:10:00,54.34,54.36,54.29,54.31,98600.0,40.8635,40.8785,40.8259,40.8409,98600.0
2014-12-18 12:15:00,54.31,54.37,54.29,54.35,37300.0,40.8409,40.886,40.8259,40.871,37300.0
2014-12-18 12:20:00,54.34,54.34,54.26,54.28,27300.0,40.8635,40.8635,40.8033,40.8184,27300.0
2014-12-18 12:25:00,54.28,54.35,54.28,54.3,23400.0,40.8184,40.871,40.8184,40.8334,23400.0
2014-12-18 12:30:00,54.31,54.32,54.27,54.32,41000.0,40.8409,40.8484,40.8108,40.8484,41000.0
2014-12-18 12:35:00,54.33,54.34,54.3,54.31,26400.0,40.856,40.8635,40.8334,40.8409,26400.0
2014-12-18 12:40:00,54.3,54.38,54.29,54.37,16500.0,40.8334,40.8936,40.8259,40.886,16500.0
2014-12-18 12:45:00,54.36,54.47,54.34,54.46,20300.0,40.8785,40.9612,40.8635,40.9537,20300.0
2014-12-18 12:50:00,54.45,54.5,54.41,54.41,34100.0,40.9462,40.9838,40.9161,40.9161,34100.0
2014-12-18 12:55:00,54.41,54.41,54.37,54.38,31200.0,40.9161,40.9161,40.886,40.8936,31200.0
2014-12-18 13:00:00,54.39,54.39,54.32,54.32,35100.0,40.9011,40.9011,40.8484,40.8484,35100.0
2014-12-18 13:05:00,54.33,54.35,54.3,54.35,56100.0,40.856,40.871,40.8334,40.871,56100.0
2014-12-18 13:10:00,54.35,54.41,54.33,54.41,121100.0,40.871,40.9161,40.856,40.9161,121100.0
2014-12-18 13:15:00,54.4,54.41,54.35,54.38,109600.0,40.9086,40.9161,40.871,40.8936,109600.0
2014-12-18 13:20:00,54.38,54.44,54.37,54.44,71000.0,40.8936,40.9387,40.886,40.9387,71000.0
2014-12-18 13:25:00,54.45,54.47,54.38,54.39,141600.0,40.9462,40.9612,40.8936,40.9011,141600.0
2014-12-18 13:30:00,54.39,54.43,54.37,54.42,42600.0,40.9011,40.9312,40.886,40.9236,42600.0
2014-12-18 13:35:00,54.41,54.41,54.34,54.35,67400.0,40.9161,40.9161,40.8635,40.871,67400.0
2014-12-18 13:40:00,54.35,54.35,54.27,54.29,119200.0,40.871,40.871,40.8108,40.8259,119200.0
2014-12-18 13:45:00,54.28,54.32,54.27,54.28,40100.0,40.8184,40.8484,40.8108,40.8184,40100.0
2014-12-18 13:50:00,54.28,54.32,54.27,54.29,34300.0,40.8184,40.8484,40.8108,40.8259,34300.0
2014-12-18 13:55:00,54.29,54.3,54.26,54.28,47300.0,40.8259,40.8334,40.8033,40.8184,47300.0
2014-12-18 14:00:00,54.28,54.3,54.22,54.24,95500.0,40.8184,40.8334,40.7732,40.7883,95500.0
2014-12-18 14:05:00,54.23,54.26,54.23,54.25,105200.0,40.7808,40.8033,40.7808,40.7958,105200.0
2014-12-18 14:10:00,54.24,54.29,54.2,54.2,57000.0,40.7883,40.8259,40.7582,40.7582,57000.0
2014-12-18 14:15:00,54.2,54.3,54.17,54.28,91100.0,40.7582,40.8334,40.7356,40.8184,91100.0
2014-12-18 14:20:00,54.29,54.3,54.25,54.25,41200.0,40.8259,40.8334,40.7958,40.7958,41200.0
2014-12-18 14:25:00,54.25,54.31,54.25,54.25,34700.0,40.7958,40.8409,40.7958,40.7958,34700.0
2014-12-18 14:30:00,54.25,54.3,54.22,54.3,55800.0,40.7958,40.8334,40.7732,40.8334,55800.0
2014-12-18 14:35:00,54.3,54.3,54.19,54.25,60900.0,40.8334,40.8334,40.7507,40.7958,60900.0
2014-12-18 14:40:00,54.25,54.26,54.19,54.24,72600.0,40.7958,40.8033,40.7507,40.7883,72600.0
2014-12-18 14:45:00,54.23,54.27,54.14,54.16,96400.0,40.7808,40.8108,40.7131,40.7281,96400.0
2014-12-18 14:50:00,54.15,54.19,54.11,54.15,96600.0,40.7206,40.7507,40.6905,40.7206,96600.0
2014-12-18 14:55:00,54.15,54.24,54.14,54.2,90200.0,40.7206,40.7883,40.7131,40.7582,90200.0
2014-12-18 15:00:00,54.19,54.28,54.17,54.26,58800.0,40.7507,40.8184,40.7356,40.8033,58800.0
2014-12-18 15:05:00,54.26,54.32,54.2,54.23,147600.0,40.8033,40.8484,40.7582,40.7808,147600.0
2014-12-18 15:10:00,54.22,54.3,54.21,54.3,95100.0,40.7732,40.8334,40.7657,40.8334,95100.0
2014-12-18 15:15:00,54.3,54.31,54.23,54.26,128700.0,40.8334,40.8409,40.7808,40.8033,128700.0
2014-12-18 15:20:00,54.25,54.28,54.2,54.21,235800.0,40.7958,40.8184,40.7582,40.7657,235800.0
2014-12-18 15:25:00,54.21,54.28,54.2,54.26,136000.0,40.7657,40.8184,40.7582,40.8033,136000.0
2014-12-18 15:30:00,54.26,54.34,54.24,54.31,126500.0,40.8033,40.8635,40.7883,40.8409,126500.0
2014-12-18 15:35:00,54.31,54.35,54.29,54.31,88500.0,40.8409,40.871,40.8259,40.8409,88500.0
2014-12-18 15:40:00,54.31,54.37,54.3,54.33,140400.0,40.8409,40.886,40.8334,40.856,140400.0
2014-12-18 15:45:00,54.33,54.33,54.24,54.27,239800.0,40.856,40.856,40.7883,40.8108,239800.0
2014-12-18 15:50:00,54.28,54.44,54.27,54.43,453400.0,40.8184,40.9387,40.8108,40.9312,453400.0
2014-12-18 15:55:00,54.43,54.47,54.36,54.47,672800.0,40.9312,40.9612,40.8785,40.9612,672800.0
2014-12-19 09:30:00,54.44,54.95,54.05,54.14,2541200.0,40.9387,41.3222,40.6454,40.7131,2541200.0
2014-12-19 09:35:00,54.17,54.55,54.07,54.55,78600.0,40.7356,41.0214,40.6604,41.0214,78600.0
2014-12-19 09:40:00,54.57,54.57,54.36,54.36,130600.0,41.0364,41.0364,40.8785,40.8785,130600.0
2014-12-19 09:45:00,54.36,54.39,54.22,54.33,78000.0,40.8785,40.9011,40.7732,40.856,78000.0
2014-12-19 09:50:00,54.33,54.37,54.26,54.33,104800.0,40.856,40.886,40.8033,40.856,104800.0
2014-12-19 09:55:00,54.34,54.54,54.32,54.47,169600.0,40.8635,41.0139,40.8484,40.9612,169600.0
2014-12-19 10:00:00,54.48,54.5,54.42,54.44,136000.0,40.9688,40.9838,40.9236,40.9387,136000.0
2014-12-19 10:05:00,54.44,54.56,54.38,54.56,59000.0,40.9387,41.0289,40.8936,41.0289,59000.0
2014-12-19 10:10:00,54.55,54.61,54.49,54.6,73800.0,41.0214,41.0665,40.9763,41.059,73800.0
2014-12-19 10:15:00,54.59,54.59,54.47,54.5,93200.0,41.0515,41.0515,40.9612,40.9838,93200.0
2014-12-19 10:20:00,54.48,54.51,54.46,54.48,47800.0,40.9688,40.9913,40.9537,40.9688,47800.0
2014-12-19 10:25:00,54.48,54.5,54.44,54.5,59300.0,40.9688,40.9838,40.9387,40.9838,59300.0
2014-12-19 10:30:00,54.49,54.5,54.41,54.46,34300.0,40.9763,40.9838,40.9161,40.9537,34300.0
2014-12-19 10:35:00,54.45,54.45,54.37,54.37,63400.0,40.9462,40.9462,40.886,40.886,63400.0
2014-12-19 10:40:00,54.38,54.4,54.35,54.35,94600.0,40.8936,40.9086,40.871,40.871,94600.0
2014-12-19 10:45:00,54.36,54.36,54.3,54.3,42000.0,40.8785,40.8785,40.8334,40.8334,42000.0
2014-12-19 10:50:00,54.3,54.34,54.28,54.34,57700.0,40.8334,40.8635,40.8184,40.8635,57700.0
2014-12-19 10:55:00,54.34,54.42,54.34,54.4,55800.0,40.8635,40.9236,40.8635,40.9086,55800.0
2014-12-19 11:00:00,54.39,54.41,54.35,54.39,51700.0,40.9011,40.9161,40.871,40.9011,51700.0
2014-12-19 11:05:00,54.39,54.4,54.37,54.39,33500.0,40.9011,40.9086,40.886,40.9011,33500.0
2014-12-19 11:10:00,54.39,54.4,54.38,54.39,65200.0,40.9011,40.9086,40.8936,40.9011,65200.0
2014-12-19 11:15:00,54.4,54.45,54.39,54.4,62400.0,40.9086,40.9462,40.9011,40.9086,62400.0
2014-12-19 11:20:00,54.41,54.42,54.32,54.32,68400.0,40.9161,40.9236,40.8484,40.8484,68400.0
2014-12-19 11:25:00,54.33,54.33,54.27,54.29,113300.0,40.856,40.856,40.8108,40.8259,113300.0
2014-12-19 11:30:00,54.28,54.3,54.25,54.27,58700.0,40.8184,40.8334,40.7958,40.8108,58700.0
2014-12-19 11:35:00,54.27,54.28,54.24,54.27,41900.0,40.8108,40.8184,40.7883,40.8108,41900.0
2014-12-19 11:40:00,54.28,54.31,54.26,54.28,46600.0,40.8184,40.8409,40.8033,40.8184,46600.0
2014-12-19 11:45:00,54.28,54.3,54.26,54.29,48800.0,40.8184,40.8334,40.8033,40.8259,48800.0
2014-12-19 11:50:00,54.28,54.3,54.28,54.29,40000.0,40.8184,40.8334,40.8184,40.8259,40000.0
2014-12-19 11:55:00,54.29,54.29,54.23,54.23,49000.0,40.8259,40.8259,40.7808,40.7808,49000.0
2014-12-19 12:00:00,54.23,54.24,54.18,54.2,49600.0,40.7808,40.7883,40.7432,40.7582,49600.0
2014-12-19 12:05:00,54.2,54.21,54.14,54.18,49800.0,40.7582,40.7657,40.7131,40.7432,49800.0
2014-12-19 12:10:00,54.19,54.19,54.09,54.09,68000.0,40.7507,40.7507,40.6755,40.6755,68000.0
2014-12-19 12:15:00,54.09,54.16,54.09,54.15,47800.0,40.6755,40.7281,40.6755,40.7206,47800.0
2014-12-19 12:20:00,54.15,54.15,54.12,54.13,43700.0,40.7206,40.7206,40.698,40.7056,43700.0
2014-12-19 12:25:00,54.12,54.15,54.11,54.14,41000.0,40.698,40.7206,40.6905,40.7131,41000.0
2014-12-19 12:30:00,54.14,54.15,54.12,54.12,32300.0,40.7131,40.7206,40.698,40.698,32300.0
2014-12-19 12:35:00,54.13,54.15,54.11,54.15,29000.0,40.7056,40.7206,40.6905,40.7206,29000.0
2014-12-19 12:40:00,54.14,54.15,54.14,54.15,16200.0,40.7131,40.7206,40.7131,40.7206,16200.0
2014-12-19 12:45:00,54.15,54.17,54.14,54.15,45900.0,40.7206,40.7356,40.7131,40.7206,45900.0
2014-12-19 12:50:00,54.15,54.15,54.14,54.14,42200.0,40.7206,40.7206,40.7131,40.7131,42200.0
2014-12-19 12:55:00,54.15,54.15,54.13,54.13,30700.0,40.7206,40.7206,40.7056,40.7056,30700.0
2014-12-19 13:00:00,54.13,54.15,54.13,54.15,28200.0,40.7056,40.7206,40.7056,40.7206,28200.0
2014-12-19 13:05:00,54.15,54.16,54.11,54.12,54600.0,40.7206,40.7281,40.6905,40.698,54600.0
2014-12-19 13:10:00,54.12,54.12,54.09,54.1,38700.0,40.698,40.698,40.6755,40.683,38700.0
2014-12-19 13:15:00,54.09,54.1,54.08,54.09,22300.0,40.6755,40.683,40.668,40.6755,22300.0
2014-12-19 13:20:00,54.09,54.09,54.06,54.07,36300.0,40.6755,40.6755,40.6529,40.6604,36300.0
2014-12-19 13:25:00,54.07,54.08,54.03,54.04,48100.0,40.6604,40.668,40.6304,40.6379,48100.0
2014-12-19 13:30:00,54.04,54.06,54.03,54.04,26300.0,40.6379,40.6529,40.6304,40.6379,26300.0
2014-12-19 13:35:00,54.04,54.04,54.02,54.03,21600.0,40.6379,40.6379,40.6228,40.6304,21600.0
2014-12-19 13:40:00,54.04,54.09,54.03,54.08,36400.0,40.6379,40.6755,40.6304,40.668,36400.0
2014-12-19 13:45:00,54.09,54.12,54.08,54.12,25400.0,40.6755,40.698,40.668,40.698,25400.0
2014-12-19 13:50:00,54.12,54.15,54.11,54.14,29300.0,40.698,40.7206,40.6905,40.7131,29300.0
2014-12-19 13:55:00,54.14,54.16,54.13,54.15,25300.0,40.7131,40.7281,40.7056,40.7206,25300.0
2014-12-19 14:00:00,54.15,54.21,54.14,54.21,74000.0,40.7206,40.7657,40.7131,40.7657,74000.0
2014-12-19 14:05:00,54.21,54.25,54.2,54.23,48000.0,40.7657,40.7958,40.7582,40.7808,48000.0
2014-12-19 14:10:00,54.23,54.26,54.22,54.24,63100.0,40.7808,40.8033,40.7732,40.7883,63100.0
2014-12-19 14:15:00,54.24,54.24,54.22,54.23,17800.0,40.7883,40.7883,40.7732,40.7808,17800.0
2014-12-19 14:20:00,54.22,54.25,54.19,54.24,38700.0,40.7732,40.7958,40.7507,40.7883,38700.0
2014-12-19 14:25:00,54.25,54.26,54.21,54.22,25100.0,40.7958,40.8033,40.7657,40.7732,25100.0
2014-12-19 14:30:00,54.22,54.23,54.21,54.21,33500.0,40.7732,40.7808,40.7657,40.7657,33500.0
2014-12-19 14:35:00,54.22,54.22,54.18,54.19,28600.0,40.7732,40.7732,40.7432,40.7507,28600.0
2014-12-19 14:40:00,54.2,54.24,54.18,54.23,50200.0,40.7582,40.7883,40.7432,40.7808,50200.0
2014-12-19 14:45:00,54.24,54.24,54.22,54.24,70000.0,40.7883,40.7883,40.7732,40.7883,70000.0
2014-12-19 14:50:00,54.23,54.31,54.23,54.3,57500.0,40.7808,40.8409,40.7808,40.8334,57500.0
2014-12-19 14:55:00,54.3,54.37,54.3,54.34,42300.0,40.8334,40.886,40.8334,40.8635,42300.0
2014-12-19 15:00:00,54.34,54.38,54.33,54.37,24400.0,40.8635,40.8936,40.856,40.886,24400.0
2014-12-19 15:05:00,54.37,54.41,54.31,54.4,39900.0,40.886,40.9161,40.8409,40.9086,39900.0
2014-12-19 15:10:00,54.4,54.47,54.34,54.45,63000.0,40.9086,40.9612,40.8635,40.9462,63000.0
2014-12-19 15:15:00,54.45,54.47,54.4,54.4,110300.0,40.9462,40.9612,40.9086,40.9086,110300.0
2014-12-19 15:20:00,54.4,54.47,54.4,54.44,65700.0,40.9086,40.9612,40.9086,40.9387,65700.0
2014-12-19 15:25:00,54.44,54.45,54.41,54.45,51300.0,40.9387,40.9462,40.9161,40.9462,51300.0
2014-12-19 15:30:00,54.44,54.48,54.43,54.47,91100.0,40.9387,40.9688,40.9312,40.9612,91100.0
2014-12-19 15:35:00,54.46,54.5,54.44,54.47,86200.0,40.9537,40.9838,40.9387,40.9612,86200.0
2014-12-19 15:40:00,54.47,54.53,54.47,54.51,82000.0,40.9612,41.0064,40.9612,40.9913,82000.0
2014-12-19 15:45:00,54.52,54.53,54.46,54.49,101500.0,40.9988,41.0064,40.9537,40.9763,101500.0
2014-12-19 15:50:00,54.48,54.49,54.29,54.3,347300.0,40.9688,40.9763,40.8259,40.8334,347300.0
2014-12-19 15:55:00,54.3,54.35,54.24,54.24,524000.0,40.8334,40.871,40.7883,40.7883,524000.0
2014-12-22 09:30:00,54.51,54.65,54.33,54.53,109200.0,40.9913,41.0966,40.856,41.0064,109200.0
2014-12-22 09:35:00,54.51,54.68,54.51,54.65,105000.0,40.9913,41.1192,40.9913,41.0966,105000.0
2014-12-22 09:40:00,54.66,54.67,54.43,54.48,143000.0,41.1041,41.1116,40.9312,40.9688,143000.0
2014-12-22 09:45:00,54.5,54.59,54.46,54.54,70600.0,40.9838,41.0515,40.9537,41.0139,70600.0
2014-12-22 09:50:00,54.54,54.6,54.47,54.53,56900.0,41.0139,41.059,40.9612,41.0064,56900.0
2014-12-22 09:55:00,54.53,54.61,54.53,54.55,51000.0,41.0064,41.0665,41.0064,41.0214,51000.0
2014-12-22 10:00:00,54.56,54.56,54.44,54.49,41500.0,41.0289,41.0289,40.9387,40.9763,41500.0
2014-12-22 10:05:00,54.48,54.59,54.44,54.59,22400.0,40.9688,41.0515,40.9387,41.0515,22400.0
2014-12-22 10:10:00,54.6,54.63,54.54,54.63,20000.0,41.059,41.0816,41.0139,41.0816,20000.0
2014-12-22 10:15:00,54.63,54.69,54.6,54.69,77100.0,41.0816,41.1267,41.059,41.1267,77100.0
2014-12-22 10:20:00,54.7,54.71,54.61,54.63,24200.0,41.1342,41.1417,41.0665,41.0816,24200.0
2014-12-22 10:25:00,54.63,54.68,54.6,54.64,31900.0,41.0816,41.1192,41.059,41.0891,31900.0
2014-12-22 10:30:00,54.64,54.69,54.62,54.69,30100.0,41.0891,41.1267,41.074,41.1267,30100.0
2014-12-22 10:35:00,54.69,54.72,54.68,54.68,23000.0,41.1267,41.1492,41.1192,41.1192,23000.0
2014-12-22 10:40:00,54.68,54.72,54.68,54.71,59400.0,41.1192,41.1492,41.1192,41.1417,59400.0
2014-12-22 10:45:00,54.7,54.74,54.7,54.71,24700.0,41.1342,41.1643,41.1342,41.1417,24700.0
2014-12-22 10:50:00,54.71,54.71,54.68,54.69,27200.0,41.1417,41.1417,41.1192,41.1267,27200.0
2014-12-22 10:55:00,54.69,54.73,54.68,54.73,33500.0,41.1267,41.1568,41.1192,41.1568,33500.0
2014-12-22 11:00:00,54.73,54.73,54.64,54.66,20600.0,41.1568,41.1568,41.0891,41.1041,20600.0
2014-12-22 11:05:00,54.66,54.66,54.61,54.61,21400.0,41.1041,41.1041,41.0665,41.0665,21400.0
2014-12-22 11:10:00,54.62,54.67,54.61,54.62,34700.0,41.074,41.1116,41.0665,41.074,34700.0
2014-12-22 11:15:00,54.62,54.72,54.62,54.66,35200.0,41.074,41.1492,41.074,41.1041,35200.0
2014-12-22 11:20:00,54.66,54.69,54.63,54.65,34100.0,41.1041,41.1267,41.0816,41.0966,34100.0
2014-12-22 11:25:00,54.65,54.68,54.64,54.68,67200.0,41.0966,41.1192,41.0891,41.1192,67200.0
2014-12-22 11:30:00,54.68,54.71,54.68,54.7,31300.0,41.1192,41.1417,41.1192,41.1342,31300.0
2014-12-22 11:35:00,54.7,54.72,54.65,54.66,35400.0,41.1342,41.1492,41.0966,41.1041,35400.0
2014-12-22 11:40:00,54.66,54.67,54.61,54.63,25600.0,41.1041,41.1116,41.0665,41.0816,25600.0
2014-12-22 11:45:00,54.63,54.7,54.63,54.69,21000.0,41.0816,41.1342,41.0816,41.1267,21000.0
2014-12-22 11:50:00,54.69,54.72,54.68,54.72,31000.0,41.1267,41.1492,41.1192,41.1492,31000.0
2014-12-22 11:55:00,54.72,54.75,54.71,54.74,17500.0,41.1492,41.1718,41.1417,41.1643,17500.0
2014-12-22 12:00:00,54.74,54.76,54.71,54.75,20900.0,41.1643,41.1793,41.1417,41.1718,20900.0
2014-12-22 12:05:00,54.75,54.8,54.74,54.8,11800.0,41.1718,41.2094,41.1643,41.2094,11800.0
2014-12-22 12:10:00,54.8,54.8,54.73,54.73,34300.0,41.2094,41.2094,41.1568,41.1568,34300.0
2014-12-22 12:15:00,54.73,54.73,54.71,54.73,18400.0,41.1568,41.1568,41.1417,41.1568,18400.0
2014-12-22 12:20:00,54.72,54.75,54.7,54.75,33300.0,41.1492,41.1718,41.1342,41.1718,33300.0
2014-12-22 12:25:00,54.75,54.76,54.74,54.75,9400.0,41.1718,41.1793,41.1643,41.1718,9400.0
2014-12-22 12:30:00,54.74,54.74,54.7,54.71,47300.0,41.1643,41.1643,41.1342,41.1417,47300.0
2014-12-22 12:35:00,54.71,54.72,54.69,54.7,55700.0,41.1417,41.1492,41.1267,41.1342,55700.0
2014-12-22 12:40:00,54.71,54.75,54.7,54.74,17900.0,41.1417,41.1718,41.1342,41.1643,17900.0
2014-12-22 12:45:00,54.75,54.76,54.73,54.76,18700.0,41.1718,41.1793,41.1568,41.1793,18700.0
2014-12-22 12:50:00,54.76,54.78,54.75,54.78,23800.0,41.1793,41.1944,41.1718,41.1944,23800.0
2014-12-22 12:55:00,54.78,54.79,54.76,54.77,55700.0,41.1944,41.2019,41.1793,41.1868,55700.0
2014-12-22 13:00:00,54.77,54.78,54.75,54.76,33400.0,41.1868,41.1944,41.1718,41.1793,33400.0
2014-12-22 13:05:00,54.76,54.79,54.75,54.77,29800.0,41.1793,41.2019,41.1718,41.1868,29800.0
2014-12-22 13:10:00,54.78,54.8,54.76,54.77,51600.0,41.1944,41.2094,41.1793,41.1868,51600.0
2014-12-22 13:15:00,54.77,54.82,54.76,54.82,34100.0,41.1868,41.2244,41.1793,41.2244,34100.0
2014-12-22 13:20:00,54.83,54.86,54.79,54.81,30100.0,41.232,41.2545,41.2019,41.2169,30100.0
2014-12-22 13:25:00,54.81,54.86,54.81,54.86,17800.0,41.2169,41.2545,41.2169,41.2545,17800.0
2014-12-22 13:30:00,54.86,54.89,54.85,54.87,18800.0,41.2545,41.2771,41.247,41.262,18800.0
2014-12-22 13:35:00,54.87,54.95,54.86,54.95,21000.0,41.262,41.3222,41.2545,41.3222,21000.0
2014-12-22 13:40:00,54.94,54.95,54.86,54.87,30300.0,41.3147,41.3222,41.2545,41.262,30300.0
2014-12-22 13:45:00,54.86,54.89,54.84,54.85,28700.0,41.2545,41.2771,41.2395,41.247,28700.0
2014-12-22 13:50:00,54.85,54.85,54.78,54.79,19500.0,41.247,41.247,41.1944,41.2019,19500.0
2014-12-22 13:55:00,54.78,54.78,54.75,54.76,23900.0,41.1944,41.1944,41.1718,41.1793,23900.0
2014-12-22 14:00:00,54.76,54.76,54.69,54.72,114800.0,41.1793,41.1793,41.1267,41.1492,114800.0
2014-12-22 14:05:00,54.72,54.81,54.72,54.79,54600.0,41.1492,41.2169,41.1492,41.2019,54600.0
2014-12-22 14:10:00,54.79,54.8,54.75,54.78,20700.0,41.2019,41.2094,41.1718,41.1944,20700.0
2014-12-22 14:15:00,54.78,54.81,54.75,54.76,18200.0,41.1944,41.2169,41.1718,41.1793,18200.0
2014-12-22 14:20:00,54.76,54.81,54.75,54.78,20200.0,41.1793,41.2169,41.1718,41.1944,20200.0
2014-12-22 14:25:00,54.77,54.79,54.76,54.79,17000.0,41.1868,41.2019,41.1793,41.2019,17000.0
2014-12-22 14:30:00,54.79,54.82,54.78,54.8,22200.0,41.2019,41.2244,41.1944,41.2094,22200.0
2014-12-22 14:35:00,54.79,54.8,54.76,54.77,29200.0,41.2019,41.2094,41.1793,41.1868,29200.0
2014-12-22 14:40:00,54.77,54.78,54.72,54.72,38000.0,41.1868,41.1944,41.1492,41.1492,38000.0
2014-12-22 14:45:00,54.72,54.73,54.68,54.69,82200.0,41.1492,41.1568,41.1192,41.1267,82200.0
2014-12-22 14:50:00,54.68,54.74,54.68,54.74,29800.0,41.1192,41.1643,41.1192,41.1643,29800.0
2014-12-22 14:55:00,54.74,54.76,54.71,54.74,20200.0,41.1643,41.1793,41.1417,41.1643,20200.0
2014-12-22 15:00:00,54.74,54.77,54.74,54.77,26400.0,41.1643,41.1868,41.1643,41.1868,26400.0
2014-12-22 15:05:00,54.77,54.79,54.76,54.78,37100.0,41.1868,41.2019,41.1793,41.1944,37100.0
2014-12-22 15:10:00,54.77,54.8,54.77,54.77,31400.0,41.1868,41.2094,41.1868,41.1868,31400.0
2014-12-22 15:15:00,54.77,54.78,54.74,54.78,59800.0,41.1868,41.1944,41.1643,41.1944,59800.0
2014-12-22 15:20:00,54.78,54.79,54.75,54.77,69100.0,41.1944,41.2019,41.1718,41.1868,69100.0
2014-12-22 15:25:00,54.77,54.79,54.76,54.79,53000.0,41.1868,41.2019,41.1793,41.2019,53000.0
2014-12-22 15:30:00,54.79,54.8,54.77,54.8,90100.0,41.2019,41.2094,41.1868,41.2094,90100.0
2014-12-22 15:35:00,54.8,54.82,54.78,54.8,49700.0,41.2094,41.2244,41.1944,41.2094,49700.0
2014-12-22 15:40:00,54.8,54.83,54.79,54.8,64300.0,41.2094,41.232,41.2019,41.2094,64300.0
2014-12-22 15:45:00,54.81,54.84,54.77,54.83,132000.0,41.2169,41.2395,41.1868,41.232,132000.0
2014-12-22 15:50:00,54.83,54.83,54.77,54.82,157400.0,41.232,41.232,41.1868,41.2244,157400.0
2014-12-22 15:55:00,54.82,54.82,54.74,54.82,373200.0,41.2244,41.2244,41.1643,41.2244,373200.0
2014-12-23 09:30:00,54.96,55.04,54.8,55.03,129000.0,41.3297,41.3899,41.2094,41.3824,129000.0
2014-12-23 09:35:00,55.03,55.25,55.02,55.2,64800.0,41.3824,41.5478,41.3748,41.5102,64800.0
2014-12-23 09:40:00,55.23,55.33,55.17,55.27,28300.0,41.5328,41.608,41.4876,41.5628,28300.0
2014-12-23 09:45:00,55.29,55.34,55.23,55.26,50000.0,41.5779,41.6155,41.5328,41.5553,50000.0
2014-12-23 09:50:00,55.27,55.33,55.26,55.29,34500.0,41.5628,41.608,41.5553,41.5779,34500.0
2014-12-23 09:55:00,55.3,55.33,55.23,55.25,55300.0,41.5854,41.608,41.5328,41.5478,55300.0
2014-12-23 10:00:00,55.22,55.28,55.22,55.26,57600.0,41.5252,41.5704,41.5252,41.5553,57600.0
2014-12-23 10:05:00,55.27,55.3,55.24,55.29,48200.0,41.5628,41.5854,41.5403,41.5779,48200.0
2014-12-23 10:10:00,55.29,55.31,55.21,55.21,42700.0,41.5779,41.5929,41.5177,41.5177,42700.0
2014-12-23 10:15:00,55.21,55.21,55.13,55.15,32700.0,41.5177,41.5177,41.4576,41.4726,32700.0
2014-12-23 10:20:00,55.15,55.17,55.11,55.15,40000.0,41.4726,41.4876,41.4425,41.4726,40000.0
2014-12-23 10:25:00,55.16,55.19,55.13,55.16,37500.0,41.4801,41.5027,41.4576,41.4801,37500.0
2014-12-23 10:30:00,55.15,55.15,55.11,55.12,24900.0,41.4726,41.4726,41.4425,41.45,24900.0
2014-12-23 10:35:00,55.13,55.15,55.06,55.06,29900.0,41.4576,41.4726,41.4049,41.4049,29900.0
2014-12-23 10:40:00,55.07,55.16,55.06,55.07,93300.0,41.4124,41.4801,41.4049,41.4124,93300.0
2014-12-23 10:45:00,55.06,55.06,54.97,55.02,34400.0,41.4049,41.4049,41.3372,41.3748,34400.0
2014-12-23 10:50:00,55.02,55.03,54.95,55.0,65400.0,41.3748,41.3824,41.3222,41.3598,65400.0
2014-12-23 10:55:00,54.99,55.03,54.93,55.0,41700.0,41.3523,41.3824,41.3072,41.3598,41700.0
2014-12-23 11:00:00,54.99,55.0,54.96,54.97,17300.0,41.3523,41.3598,41.3297,41.3372,17300.0
2014-12-23 11:05:00,54.97,54.98,54.88,54.89,40100.0,41.3372,41.3448,41.2696,41.2771,40100.0
2014-12-23 11:10:00,54.88,54.89,54.84,54.87,110200.0,41.2696,41.2771,41.2395,41.262,110200.0
2014-12-23 11:15:00,54.87,54.9,54.82,54.84,47700.0,41.262,41.2846,41.2244,41.2395,47700.0
2014-12-23 11:20:00,54.84,54.91,54.83,54.89,40900.0,41.2395,41.2921,41.232,41.2771,40900.0
2014-12-23 11:25:00,54.89,54.9,54.83,54.87,27100.0,41.2771,41.2846,41.232,41.262,27100.0
2014-12-23 11:30:00,54.86,54.89,54.85,54.88,21200.0,41.2545,41.2771,41.247,41.2696,21200.0
2014-12-23 11:35:00,54.88,54.89,54.85,54.87,11300.0,41.2696,41.2771,41.247,41.262,11300.0
2014-12-23 11:40:00,54.87,54.89,54.85,54.88,21300.0,41.262,41.2771,41.247,41.2696,21300.0
2014-12-23 11:45:00,54.88,54.89,54.83,54.84,31400.0,41.2696,41.2771,41.232,41.2395,31400.0
2014-12-23 11:50:00,54.84,54.86,54.78,54.83,113200.0,41.2395,41.2545,41.1944,41.232,113200.0
2014-12-23 11:55:00,54.83,54.86,54.82,54.83,58700.0,41.232,41.2545,41.2244,41.232,58700.0
2014-12-23 12:00:00,54.83,54.85,54.78,54.78,27300.0,41.232,41.247,41.1944,41.1944,27300.0
2014-12-23 12:05:00,54.78,54.8,54.77,54.78,18200.0,41.1944,41.2094,41.1868,41.1944,18200.0
2014-12-23 12:10:00,54.79,54.79,54.77,54.77,16000.0,41.2019,41.2019,41.1868,41.1868,16000.0
2014-12-23 12:15:00,54.77,54.81,54.75,54.81,40500.0,41.1868,41.2169,41.1718,41.2169,40500.0
2014-12-23 12:20:00,54.81,54.82,54.75,54.76,42000.0,41.2169,41.2244,41.1718,41.1793,42000.0
2014-12-23 12:25:00,54.76,54.79,54.74,54.79,17100.0,41.1793,41.2019,41.1643,41.2019,17100.0
2014-12-23 12:30:00,54.79,54.8,54.72,54.77,17300.0,41.2019,41.2094,41.1492,41.1868,17300.0
2014-12-23 12:35:00,54.78,54.83,54.77,54.83,33300.0,41.1944,41.232,41.1868,41.232,33300.0
2014-12-23 12:40:00,54.84,54.85,54.8,54.81,45100.0,41.2395,41.247,41.2094,41.2169,45100.0
2014-12-23 12:45:00,54.8,54.88,54.8,54.86,22000.0,41.2094,41.2696,41.2094,41.2545,22000.0
2014-12-23 12:50:00,54.86,54.9,54.86,54.89,8500.0,41.2545,41.2846,41.2545,41.2771,8500.0
2014-12-23 12:55:00,54.89,54.91,54.88,54.89,13200.0,41.2771,41.2921,41.2696,41.2771,13200.0
2014-12-23 13:00:00,54.89,54.89,54.87,54.87,7100.0,41.2771,41.2771,41.262,41.262,7100.0
2014-12-23 13:05:00,54.88,54.91,54.88,54.9,9800.0,41.2696,41.2921,41.2696,41.2846,9800.0
2014-12-23 13:10:00,54.9,54.93,54.88,54.93,51200.0,41.2846,41.3072,41.2696,41.3072,51200.0
2014-12-23 13:15:00,54.93,54.95,54.92,54.95,14000.0,41.3072,41.3222,41.2996,41.3222,14000.0
2014-12-23 13:20:00,54.95,54.96,54.93,54.94,20100.0,41.3222,41.3297,41.3072,41.3147,20100.0
2014-12-23 13:25:00,54.94,54.96,54.92,54.93,8600.0,41.3147,41.3297,41.2996,41.3072,8600.0
2014-12-23 13:30:00,54.92,54.93,54.9,54.93,13400.0,41.2996,41.3072,41.2846,41.3072,13400.0
2014-12-23 13:35:00,54.94,54.94,54.9,54.9,9200.0,41.3147,41.3147,41.2846,41.2846,9200.0
2014-12-23 13:40:00,54.91,54.96,54.9,54.95,18200.0,41.2921,41.3297,41.2846,41.3222,18200.0
2014-12-23 13:45:00,54.95,55.0,54.94,54.99,12100.0,41.3222,41.3598,41.3147,41.3523,12100.0
2014-12-23 13:50:00,54.99,55.01,54.94,54.95,16000.0,41.3523,41.3673,41.3147,41.3222,16000.0
2014-12-23 13:55:00,54.95,55.0,54.93,54.94,10400.0,41.3222,41.3598,41.3072,41.3147,10400.0
2014-12-23 14:00:00,54.93,54.94,54.89,54.91,14000.0,41.3072,41.3147,41.2771,41.2921,14000.0
2014-12-23 14:05:00,54.9,54.91,54.86,54.86,13300.0,41.2846,41.2921,41.2545,41.2545,13300.0
2014-12-23 14:10:00,54.86,54.93,54.86,54.92,13800.0,41.2545,41.3072,41.2545,41.2996,13800.0
2014-12-23 14:15:00,54.91,54.93,54.87,54.88,13900.0,41.2921,41.3072,41.262,41.2696,13900.0
2014-12-23 14:20:00,54.88,54.93,54.87,54.92,20700.0,41.2696,41.3072,41.262,41.2996,20700.0
2014-12-23 14:25:00,54.93,54.94,54.89,54.91,18800.0,41.3072,41.3147,41.2771,41.2921,18800.0
2014-12-23 14:30:00,54.91,54.94,54.9,54.9,12400.0,41.2921,41.3147,41.2846,41.2846,12400.0
2014-12-23 14:35:00,54.91,54.93,54.9,54.91,10200.0,41.2921,41.3072,41.2846,41.2921,10200.0
2014-12-23 14:40:00,54.91,54.92,54.89,54.9,14100.0,41.2921,41.2996,41.2771,41.2846,14100.0
2014-12-23 14:45:00,54.91,54.93,54.89,54.91,17300.0,41.2921,41.3072,41.2771,41.2921,17300.0
2014-12-23 14:50:00,54.92,54.96,54.91,54.94,18200.0,41.2996,41.3297,41.2921,41.3147,18200.0
2014-12-23 14:55:00,54.93,54.94,54.9,54.92,24300.0,41.3072,41.3147,41.2846,41.2996,24300.0
2014-12-23 15:00:00,54.91,54.94,54.91,54.93,30900.0,41.2921,41.3147,41.2921,41.3072,30900.0
2014-12-23 15:05:00,54.93,54.94,54.92,54.93,31200.0,41.3072,41.3147,41.2996,41.3072,31200.0
2014-12-23 15:10:00,54.93,54.94,54.92,54.93,33600.0,41.3072,41.3147,41.2996,41.3072,33600.0
2014-12-23 15:15:00,54.93,54.93,54.88,54.89,37200.0,41.3072,41.3072,41.2696,41.2771,37200.0
2014-12-23 15:20:00,54.89,54.9,54.87,54.88,32200.0,41.2771,41.2846,41.262,41.2696,32200.0
2014-12-23 15:25:00,54.87,54.89,54.83,54.85,55000.0,41.262,41.2771,41.232,41.247,55000.0
2014-12-23 15:30:00,54.84,54.84,54.79,54.81,57700.0,41.2395,41.2395,41.2019,41.2169,57700.0
2014-12-23 15:35:00,54.81,54.83,54.79,54.8,62400.0,41.2169,41.232,41.2019,41.2094,62400.0
2014-12-23 15:40:00,54.8,54.81,54.79,54.8,53100.0,41.2094,41.2169,41.2019,41.2094,53100.0
2014-12-23 15:45:00,54.8,54.81,54.74,54.81,68900.0,41.2094,41.2169,41.1643,41.2169,68900.0
2014-12-23 15:50:00,54.8,54.86,54.79,54.86,98400.0,41.2094,41.2545,41.2019,41.2545,98400.0
2014-12-23 15:55:00,54.86,54.87,54.78,54.79,173100.0,41.2545,41.262,41.1944,41.2019,173100.0
2014-12-24 09:30:00,54.99,55.09,54.9,55.05,30500.0,41.3523,41.4275,41.2846,41.3974,30500.0
2014-12-24 09:35:00,54.98,55.04,54.97,54.98,21800.0,41.3448,41.3899,41.3372,41.3448,21800.0
2014-12-24 09:40:00,54.99,55.03,54.94,55.0,22500.0,41.3523,41.3824,41.3147,41.3598,22500.0
2014-12-24 09:45:00,55.01,55.07,54.99,55.02,13200.0,41.3673,41.4124,41.3523,41.3748,13200.0
2014-12-24 09:50:00,54.99,55.06,54.99,55.02,48000.0,41.3523,41.4049,41.3523,41.3748,48000.0
2014-12-24 09:55:00,55.01,55.01,54.9,54.99,28300.0,41.3673,41.3673,41.2846,41.3523,28300.0
2014-12-24 10:00:00,54.98,55.03,54.93,54.96,27400.0,41.3448,41.3824,41.3072,41.3297,27400.0
2014-12-24 10:05:00,54.97,55.0,54.93,54.98,13800.0,41.3372,41.3598,41.3072,41.3448,13800.0
2014-12-24 10:10:00,54.99,55.03,54.98,55.0,14100.0,41.3523,41.3824,41.3448,41.3598,14100.0
2014-12-24 10:15:00,55.01,55.03,54.97,54.97,21100.0,41.3673,41.3824,41.3372,41.3372,21100.0
2014-12-24 10:20:00,54.98,55.02,54.96,55.01,9300.0,41.3448,41.3748,41.3297,41.3673,9300.0
2014-12-24 10:25:00,55.02,55.03,54.98,55.01,16700.0,41.3748,41.3824,41.3448,41.3673,16700.0
2014-12-24 10:30:00,55.0,55.03,55.0,55.02,22600.0,41.3598,41.3824,41.3598,41.3748,22600.0
2014-12-24 10:35:00,55.02,55.03,54.96,54.97,16200.0,41.3748,41.3824,41.3297,41.3372,16200.0
2014-12-24 10:40:00,54.98,55.03,54.97,55.02,16300.0,41.3448,41.3824,41.3372,41.3748,16300.0
2014-12-24 10:45:00,55.01,55.02,54.98,55.0,14400.0,41.3673,41.3748,41.3448,41.3598,14400.0
2014-12-24 10:50:00,55.01,55.04,55.0,55.03,20000.0,41.3673,41.3899,41.3598,41.3824,20000.0
2014-12-24 10:55:00,55.03,55.05,55.01,55.02,14100.0,41.3824,41.3974,41.3673,41.3748,14100.0
2014-12-24 11:00:00,55.01,55.05,54.99,55.04,24500.0,41.3673,41.3974,41.3523,41.3899,24500.0
2014-12-24 11:05:00,55.05,55.05,55.0,55.04,26700.0,41.3974,41.3974,41.3598,41.3899,26700.0
2014-12-24 11:10:00,55.03,55.04,55.03,55.04,7800.0,41.3824,41.3899,41.3824,41.3899,7800.0
2014-12-24 11:15:00,55.04,55.04,55.02,55.02,15800.0,41.3899,41.3899,41.3748,41.3748,15800.0
2014-12-24 11:20:00,55.03,55.03,54.99,54.99,24400.0,41.3824,41.3824,41.3523,41.3523,24400.0
2014-12-24 11:25:00,55.0,55.04,54.99,55.03,21200.0,41.3598,41.3899,41.3523,41.3824,21200.0
2014-12-24 11:30:00,55.04,55.06,55.01,55.05,44900.0,41.3899,41.4049,41.3673,41.3974,44900.0
2014-12-24 11:35:00,55.05,55.07,55.04,55.04,8000.0,41.3974,41.4124,41.3899,41.3899,8000.0
2014-12-24 11:40:00,55.05,55.06,55.0,55.03,27300.0,41.3974,41.4049,41.3598,41.3824,27300.0
2014-12-24 11:45:00,55.03,55.04,55.01,55.02,9200.0,41.3824,41.3899,41.3673,41.3748,9200.0
2014-12-24 11:50:00,55.02,55.04,55.0,55.02,20200.0,41.3748,41.3899,41.3598,41.3748,20200.0
2014-12-24 11:55:00,55.02,55.03,54.99,54.99,37700.0,41.3748,41.3824,41.3523,41.3523,37700.0
2014-12-24 12:00:00,55.0,55.01,54.98,54.99,33500.0,41.3598,41.3673,41.3448,41.3523,33500.0
2014-12-24 12:05:00,54.99,55.03,54.99,55.01,29900.0,41.3523,41.3824,41.3523,41.3673,29900.0
2014-12-24 12:10:00,55.02,55.03,54.99,55.03,23000.0,41.3748,41.3824,41.3523,41.3824,23000.0
2014-12-24 12:15:00,55.01,55.03,55.0,55.0,8000.0,41.3673,41.3824,41.3598,41.3598,8000.0
2014-12-24 12:20:00,55.0,55.01,54.97,54.99,27200.0,41.3598,41.3673,41.3372,41.3523,27200.0
2014-12-24 12:25:00,54.98,54.99,54.96,54.96,10900.0,41.3448,41.3523,41.3297,41.3297,10900.0
2014-12-24 12:30:00,54.96,54.99,54.93,54.99,20600.0,41.3297,41.3523,41.3072,41.3523,20600.0
2014-12-24 12:35:00,54.99,54.99,54.96,54.98,10000.0,41.3523,41.3523,41.3297,41.3448,10000.0
2014-12-24 12:40:00,54.99,55.01,54.98,54.99,23100.0,41.3523,41.3673,41.3448,41.3523,23100.0
2014-12-24 12:45:00,54.98,55.0,54.97,54.99,27800.0,41.3448,41.3598,41.3372,41.3523,27800.0
2014-12-24 12:50:00,54.99,55.0,54.94,54.95,59700.0,41.3523,41.3598,41.3147,41.3222,59700.0
2014-12-24 12:55:00,54.95,54.96,54.84,54.87,70800.0,41.3222,41.3297,41.2395,41.262,70800.0
2014-12-26 09:30:00,54.91,55.02,54.9,54.94,34700.0,41.2921,41.3748,41.2846,41.3147,34700.0
2014-12-26 09:35:00,54.96,55.0,54.88,54.89,8600.0,41.3297,41.3598,41.2696,41.2771,8600.0
2014-12-26 09:40:00,54.89,54.91,54.85,54.87,18500.0,41.2771,41.2921,41.247,41.262,18500.0
2014-12-26 09:45:00,54.87,54.9,54.77,54.77,16800.0,41.262,41.2846,41.1868,41.1868,16800.0
2014-12-26 09:50:00,54.77,54.89,54.77,54.87,14900.0,41.1868,41.2771,41.1868,41.262,14900.0
2014-12-26 09:55:00,54.88,54.92,54.83,54.89,98200.0,41.2696,41.2996,41.232,41.2771,98200.0
2014-12-26 10:00:00,54.86,54.92,54.86,54.89,10100.0,41.2545,41.2996,41.2545,41.2771,10100.0
2014-12-26 10:05:00,54.88,54.88,54.8,54.84,10100.0,41.2696,41.2696,41.2094,41.2395,10100.0
2014-12-26 10:10:00,54.84,54.86,54.82,54.85,11000.0,41.2395,41.2545,41.2244,41.247,11000.0
2014-12-26 10:15:00,54.86,54.88,54.78,54.88,18500.0,41.2545,41.2696,41.1944,41.2696,18500.0
2014-12-26 10:20:00,54.87,54.87,54.8,54.82,17900.0,41.262,41.262,41.2094,41.2244,17900.0
2014-12-26 10:25:00,54.82,54.82,54.76,54.77,8100.0,41.2244,41.2244,41.1793,41.1868,8100.0
2014-12-26 10:30:00,54.78,54.85,54.78,54.8,10700.0,41.1944,41.247,41.1944,41.2094,10700.0
2014-12-26 10:35:00,54.8,54.82,54.78,54.81,11400.0,41.2094,41.2244,41.1944,41.2169,11400.0
2014-12-26 10:40:00,54.8,54.82,54.74,54.76,27400.0,41.2094,41.2244,41.1643,41.1793,27400.0
2014-12-26 10:45:00,54.76,54.77,54.72,54.72,9500.0,41.1793,41.1868,41.1492,41.1492,9500.0
2014-12-26 10:50:00,54.73,54.74,54.71,54.74,9900.0,41.1568,41.1643,41.1417,41.1643,9900.0
2014-12-26 10:55:00,54.75,54.76,54.72,54.73,23400.0,41.1718,41.1793,41.1492,41.1568,23400.0
2014-12-26 11:00:00,54.73,54.76,54.72,54.73,30300.0,41.1568,41.1793,41.1492,41.1568,30300.0
2014-12-26 11:05:00,54.72,54.76,54.72,54.73,18300.0,41.1492,41.1793,41.1492,41.1568,18300.0
2014-12-26 11:10:00,54.73,54.75,54.72,54.73,43100.0,41.1568,41.1718,41.1492,41.1568,43100.0
2014-12-26 11:15:00,54.72,54.74,54.71,54.74,9400.0,41.1492,41.1643,41.1417,41.1643,9400.0
2014-12-26 11:20:00,54.74,54.77,54.74,54.75,7600.0,41.1643,41.1868,41.1643,41.1718,7600.0
2014-12-26 11:25:00,54.76,54.77,54.73,54.75,30600.0,41.1793,41.1868,41.1568,41.1718,30600.0
2014-12-26 11:30:00,54.74,54.81,54.74,54.8,7800.0,41.1643,41.2169,41.1643,41.2094,7800.0
2014-12-26 11:35:00,54.79,54.81,54.78,54.79,10700.0,41.2019,41.2169,41.1944,41.2019,10700.0
2014-12-26 11:40:00,54.79,54.81,54.78,54.8,6400.0,41.2019,41.2169,41.1944,41.2094,6400.0
2014-12-26 11:45:00,54.8,54.84,54.8,54.8,24500.0,41.2094,41.2395,41.2094,41.2094,24500.0
2014-12-26 11:50:00,54.8,54.82,54.79,54.82,5500.0,41.2094,41.2244,41.2019,41.2244,5500.0
2014-12-26 11:55:00,54.83,54.83,54.8,54.8,5000.0,41.232,41.232,41.2094,41.2094,5000.0
2014-12-26 12:00:00,54.8,54.82,54.8,54.81,4600.0,41.2094,41.2244,41.2094,41.2169,4600.0
2014-12-26 12:05:00,54.82,54.82,54.79,54.79,6800.0,41.2244,41.2244,41.2019,41.2019,6800.0
2014-12-26 12:10:00,54.8,54.81,54.77,54.77,14500.0,41.2094,41.2169,41.1868,41.1868,14500.0
2014-12-26 12:15:00,54.77,54.78,54.75,54.77,12800.0,41.1868,41.1944,41.1718,41.1868,12800.0
2014-12-26 12:20:00,54.77,54.79,54.76,54.78,8900.0,41.1868,41.2019,41.1793,41.1944,8900.0
2014-12-26 12:25:00,54.78,54.82,54.75,54.8,9300.0,41.1944,41.2244,41.1718,41.2094,9300.0
2014-12-26 12:30:00,54.8,54.81,54.79,54.79,3200.0,41.2094,41.2169,41.2019,41.2019,3200.0
2014-12-26 12:35:00,54.81,54.82,54.77,54.78,9200.0,41.2169,41.2244,41.1868,41.1944,9200.0
2014-12-26 12:40:00,54.78,54.81,54.78,54.81,12500.0,41.1944,41.2169,41.1944,41.2169,12500.0
2014-12-26 12:45:00,54.82,54.83,54.8,54.81,11200.0,41.2244,41.232,41.2094,41.2169,11200.0
2014-12-26 12:50:00,54.81,54.83,54.81,54.81,4000.0,41.2169,41.232,41.2169,41.2169,4000.0
2014-12-26 12:55:00,54.82,54.83,54.81,54.82,2700.0,41.2244,41.232,41.2169,41.2244,2700.0
2014-12-26 13:00:00,54.81,54.85,54.8,54.85,10300.0,41.2169,41.247,41.2094,41.247,10300.0
2014-12-26 13:05:00,54.85,54.85,54.8,54.81,7500.0,41.247,41.247,41.2094,41.2169,7500.0
2014-12-26 13:10:00,54.81,54.81,54.79,54.8,29900.0,41.2169,41.2169,41.2019,41.2094,29900.0
2014-12-26 13:15:00,54.8,54.82,54.79,54.81,7000.0,41.2094,41.2244,41.2019,41.2169,7000.0
2014-12-26 13:20:00,54.82,54.85,54.81,54.84,4500.0,41.2244,41.247,41.2169,41.2395,4500.0
2014-12-26 13:25:00,54.85,54.87,54.83,54.83,12900.0,41.247,41.262,41.232,41.232,12900.0
2014-12-26 13:30:00,54.83,54.85,54.81,54.84,7800.0,41.232,41.247,41.2169,41.2395,7800.0
2014-12-26 13:35:00,54.84,54.85,54.8,54.81,10100.0,41.2395,41.247,41.2094,41.2169,10100.0
2014-12-26 13:40:00,54.81,54.83,54.8,54.82,6900.0,41.2169,41.232,41.2094,41.2244,6900.0
2014-12-26 13:45:00,54.83,54.83,54.8,54.83,5500.0,41.232,41.232,41.2094,41.232,5500.0
2014-12-26 13:50:00,54.83,54.84,54.81,54.81,7000.0,41.232,41.2395,41.2169,41.2169,7000.0
2014-12-26 13:55:00,54.82,54.84,54.8,54.8,6800.0,41.2244,41.2395,41.2094,41.2094,6800.0
2014-12-26 14:00:00,54.8,54.84,54.8,54.83,12000.0,41.2094,41.2395,41.2094,41.232,12000.0
2014-12-26 14:05:00,54.84,54.87,54.84,54.86,8900.0,41.2395,41.262,41.2395,41.2545,8900.0
2014-12-26 14:10:00,54.85,54.87,54.85,54.87,7400.0,41.247,41.262,41.247,41.262,7400.0
2014-12-26 14:15:00,54.87,54.87,54.83,54.83,7000.0,41.262,41.262,41.232,41.232,7000.0
2014-12-26 14:20:00,54.84,54.85,54.8,54.8,11800.0,41.2395,41.247,41.2094,41.2094,11800.0
2014-12-26 14:25:00,54.8,54.83,54.8,54.8,11300.0,41.2094,41.232,41.2094,41.2094,11300.0
2014-12-26 14:30:00,54.81,54.81,54.8,54.81,6700.0,41.2169,41.2169,41.2094,41.2169,6700.0
2014-12-26 14:35:00,54.81,54.83,54.8,54.81,11900.0,41.2169,41.232,41.2094,41.2169,11900.0
2014-12-26 14:40:00,54.81,54.84,54.8,54.8,13100.0,41.2169,41.2395,41.2094,41.2094,13100.0
2014-12-26 14:45:00,54.81,54.82,54.79,54.82,7000.0,41.2169,41.2244,41.2019,41.2244,7000.0
2014-12-26 14:50:00,54.81,54.82,54.8,54.81,6200.0,41.2169,41.2244,41.2094,41.2169,6200.0
2014-12-26 14:55:00,54.82,54.82,54.77,54.77,23300.0,41.2244,41.2244,41.1868,41.1868,23300.0
2014-12-26 15:00:00,54.78,54.82,54.78,54.79,10700.0,41.1944,41.2244,41.1944,41.2019,10700.0
2014-12-26 15:05:00,54.79,54.83,54.79,54.82,7400.0,41.2019,41.232,41.2019,41.2244,7400.0
2014-12-26 15:10:00,54.83,54.83,54.79,54.81,14400.0,41.232,41.232,41.2019,41.2169,14400.0
2014-12-26 15:15:00,54.81,54.85,54.81,54.85,6400.0,41.2169,41.247,41.2169,41.247,6400.0
2014-12-26 15:20:00,54.85,54.85,54.81,54.82,15500.0,41.247,41.247,41.2169,41.2244,15500.0
2014-12-26 15:25:00,54.83,54.83,54.81,54.82,4900.0,41.232,41.232,41.2169,41.2244,4900.0
2014-12-26 15:30:00,54.82,54.84,54.8,54.84,14900.0,41.2244,41.2395,41.2094,41.2395,14900.0
2014-12-26 15:35:00,54.84,54.86,54.83,54.85,16900.0,41.2395,41.2545,41.232,41.247,16900.0
2014-12-26 15:40:00,54.85,54.87,54.82,54.84,16000.0,41.247,41.262,41.2244,41.2395,16000.0
2014-12-26 15:45:00,54.83,54.87,54.82,54.84,19800.0,41.232,41.262,41.2244,41.2395,19800.0
2014-12-26 15:50:00,54.83,54.84,54.74,54.75,44300.0,41.232,41.2395,41.1643,41.1718,44300.0
2014-12-26 15:55:00,54.74,54.78,54.7,54.75,106000.0,41.1643,41.1944,41.1342,41.1718,106000.0
2014-12-29 09:30:00,54.7,54.81,54.52,54.52,61000.0,41.1342,41.2169,40.9988,40.9988,61000.0
2014-12-29 09:35:00,54.56,54.6,54.39,54.42,17500.0,41.0289,41.059,40.9011,40.9236,17500.0
2014-12-29 09:40:00,54.41,54.63,54.38,54.58,21200.0,40.9161,41.0816,40.8936,41.044,21200.0
2014-12-29 09:45:00,54.58,54.61,54.44,54.57,76700.0,41.044,41.0665,40.9387,41.0364,76700.0
2014-12-29 09:50:00,54.57,54.59,54.47,54.47,15300.0,41.0364,41.0515,40.9612,40.9612,15300.0
2014-12-29 09:55:00,54.47,54.48,54.42,54.43,23000.0,40.9612,40.9688,40.9236,40.9312,23000.0
2014-12-29 10:00:00,54.43,54.47,54.39,54.42,39300.0,40.9312,40.9612,40.9011,40.9236,39300.0
2014-12-29 10:05:00,54.43,54.54,54.42,54.42,22800.0,40.9312,41.0139,40.9236,40.9236,22800.0
2014-12-29 10:10:00,54.42,54.46,54.41,54.43,22600.0,40.9236,40.9537,40.9161,40.9312,22600.0
2014-12-29 10:15:00,54.43,54.54,54.42,54.45,48500.0,40.9312,41.0139,40.9236,40.9462,48500.0
2014-12-29 10:20:00,54.46,54.5,54.44,54.45,28100.0,40.9537,40.9838,40.9387,40.9462,28100.0
2014-12-29 10:25:00,54.45,54.48,54.43,54.47,15800.0,40.9462,40.9688,40.9312,40.9612,15800.0
2014-12-29 10:30:00,54.47,54.5,54.45,54.46,35300.0,40.9612,40.9838,40.9462,40.9537,35300.0
2014-12-29 10:35:00,54.47,54.51,54.46,54.51,36300.0,40.9612,40.9913,40.9537,40.9913,36300.0
2014-12-29 10:40:00,54.51,54.51,54.46,54.48,21400.0,40.9913,40.9913,40.9537,40.9688,21400.0
2014-12-29 10:45:00,54.49,54.51,54.46,54.48,21600.0,40.9763,40.9913,40.9537,40.9688,21600.0
2014-12-29 10:50:00,54.48,54.49,54.47,54.47,10400.0,40.9688,40.9763,40.9612,40.9612,10400.0
2014-12-29 10:55:00,54.48,54.51,54.47,54.49,9000.0,40.9688,40.9913,40.9612,40.9763,9000.0
2014-12-29 11:00:00,54.49,54.5,54.47,54.49,13200.0,40.9763,40.9838,40.9612,40.9763,13200.0
2014-12-29 11:05:00,54.49,54.55,54.47,54.55,17400.0,40.9763,41.0214,40.9612,41.0214,17400.0
2014-12-29 11:10:00,54.54,54.61,54.54,54.61,8200.0,41.0139,41.0665,41.0139,41.0665,8200.0
2014-12-29 11:15:00,54.62,54.64,54.6,54.61,7800.0,41.074,41.0891,41.059,41.0665,7800.0
2014-12-29 11:20:00,54.6,54.61,54.58,54.6,24500.0,41.059,41.0665,41.044,41.059,24500.0
2014-12-29 11:25:00,54.6,54.62,54.58,54.62,16000.0,41.059,41.074,41.044,41.074,16000.0
2014-12-29 11:30:00,54.62,54.63,54.6,54.63,13900.0,41.074,41.0816,41.059,41.0816,13900.0
2014-12-29 11:35:00,54.62,54.65,54.61,54.62,13800.0,41.074,41.0966,41.0665,41.074,13800.0
2014-12-29 11:40:00,54.62,54.63,54.61,54.62,3300.0,41.074,41.0816,41.0665,41.074,3300.0
2014-12-29 11:45:00,54.62,54.63,54.6,54.62,6400.0,41.074,41.0816,41.059,41.074,6400.0
2014-12-29 11:50:00,54.62,54.62,54.59,54.6,8500.0,41.074,41.074,41.0515,41.059,8500.0
2014-12-29 11:55:00,54.59,54.61,54.58,54.6,9700.0,41.0515,41.0665,41.044,41.059,9700.0
2014-12-29 12:00:00,54.6,54.63,54.59,54.6,20800.0,41.059,41.0816,41.0515,41.059,20800.0
2014-12-29 12:05:00,54.6,54.61,54.58,54.6,16200.0,41.059,41.0665,41.044,41.059,16200.0
2014-12-29 12:10:00,54.6,54.63,54.59,54.61,36500.0,41.059,41.0816,41.0515,41.0665,36500.0
2014-12-29 12:15:00,54.61,54.65,54.6,54.61,13300.0,41.0665,41.0966,41.059,41.0665,13300.0
2014-12-29 12:20:00,54.6,54.61,54.59,54.61,6200.0,41.059,41.0665,41.0515,41.0665,6200.0
2014-12-29 12:25:00,54.6,54.61,54.58,54.59,8500.0,41.059,41.0665,41.044,41.0515,8500.0
2014-12-29 12:30:00,54.6,54.63,54.6,54.61,14000.0,41.059,41.0816,41.059,41.0665,14000.0
2014-12-29 12:35:00,54.61,54.63,54.6,54.61,2700.0,41.0665,41.0816,41.059,41.0665,2700.0
2014-12-29 12:40:00,54.61,54.63,54.61,54.63,7500.0,41.0665,41.0816,41.0665,41.0816,7500.0
2014-12-29 12:45:00,54.63,54.66,54.62,54.66,4100.0,41.0816,41.1041,41.074,41.1041,4100.0
2014-12-29 12:50:00,54.66,54.69,54.65,54.65,4600.0,41.1041,41.1267,41.0966,41.0966,4600.0
2014-12-29 12:55:00,54.64,54.64,54.55,54.55,40800.0,41.0891,41.0891,41.0214,41.0214,40800.0
2014-12-29 13:00:00,54.56,54.57,54.54,54.57,7500.0,41.0289,41.0364,41.0139,41.0364,7500.0
2014-12-29 13:05:00,54.57,54.57,54.56,54.56,9900.0,41.0364,41.0364,41.0289,41.0289,9900.0
2014-12-29 13:10:00,54.56,54.58,54.56,54.58,5000.0,41.0289,41.044,41.0289,41.044,5000.0
2014-12-29 13:15:00,54.58,54.61,54.58,54.6,5700.0,41.044,41.0665,41.044,41.059,5700.0
2014-12-29 13:20:00,54.6,54.61,54.58,54.58,10900.0,41.059,41.0665,41.044,41.044,10900.0
2014-12-29 13:25:00,54.59,54.6,54.57,54.57,8400.0,41.0515,41.059,41.0364,41.0364,8400.0
2014-12-29 13:30:00,54.57,54.58,54.55,54.57,11800.0,41.0364,41.044,41.0214,41.0364,11800.0
2014-12-29 13:35:00,54.57,54.6,54.57,54.6,11800.0,41.0364,41.059,41.0364,41.059,11800.0
2014-12-29 13:40:00,54.6,54.6,54.58,54.58,10500.0,41.059,41.059,41.044,41.044,10500.0
2014-12-29 13:45:00,54.58,54.6,54.58,54.6,6700.0,41.044,41.059,41.044,41.059,6700.0
2014-12-29 13:50:00,54.6,54.6,54.55,54.57,19500.0,41.059,41.059,41.0214,41.0364,19500.0
2014-12-29 13:55:00,54.57,54.59,54.57,54.59,7500.0,41.0364,41.0515,41.0364,41.0515,7500.0
2014-12-29 14:00:00,54.59,54.59,54.55,54.55,6800.0,41.0515,41.0515,41.0214,41.0214,6800.0
2014-12-29 14:05:00,54.55,54.58,54.55,54.55,12900.0,41.0214,41.044,41.0214,41.0214,12900.0
2014-12-29 14:10:00,54.55,54.56,54.54,54.54,2200.0,41.0214,41.0289,41.0139,41.0139,2200.0
2014-12-29 14:15:00,54.54,54.55,54.5,54.51,20400.0,41.0139,41.0214,40.9838,40.9913,20400.0
2014-12-29 14:20:00,54.51,54.54,54.5,54.53,21900.0,40.9913,41.0139,40.9838,41.0064,21900.0
2014-12-29 14:25:00,54.53,54.54,54.52,54.53,13000.0,41.0064,41.0139,40.9988,41.0064,13000.0
2014-12-29 14:30:00,54.53,54.57,54.53,54.54,15100.0,41.0064,41.0364,41.0064,41.0139,15100.0
2014-12-29 14:35:00,54.54,54.57,54.54,54.54,12200.0,41.0139,41.0364,41.0139,41.0139,12200.0
2014-12-29 14:40:00,54.55,54.56,54.54,54.55,18200.0,41.0214,41.0289,41.0139,41.0214,18200.0
2014-12-29 14:45:00,54.55,54.56,54.54,54.56,11400.0,41.0214,41.0289,41.0139,41.0289,11400.0
2014-12-29 14:50:00,54.55,54.58,54.55,54.55,30600.0,41.0214,41.044,41.0214,41.0214,30600.0
2014-12-29 14:55:00,54.55,54.56,54.53,54.53,17000.0,41.0214,41.0289,41.0064,41.0064,17000.0
2014-12-29 15:00:00,54.54,54.57,54.54,54.55,27800.0,41.0139,41.0364,41.0139,41.0214,27800.0
2014-12-29 15:05:00,54.55,54.57,54.54,54.55,16300.0,41.0214,41.0364,41.0139,41.0214,16300.0
2014-12-29 15:10:00,54.55,54.56,54.54,54.56,11800.0,41.0214,41.0289,41.0139,41.0289,11800.0
2014-12-29 15:15:00,54.55,54.56,54.54,54.55,32600.0,41.0214,41.0289,41.0139,41.0214,32600.0
2014-12-29 15:20:00,54.55,54.55,54.51,54.51,51300.0,41.0214,41.0214,40.9913,40.9913,51300.0
2014-12-29 15:25:00,54.52,54.52,54.48,54.49,31400.0,40.9988,40.9988,40.9688,40.9763,31400.0
2014-12-29 15:30:00,54.48,54.51,54.48,54.49,40500.0,40.9688,40.9913,40.9688,40.9763,40500.0
2014-12-29 15:35:00,54.49,54.53,54.48,54.51,38300.0,40.9763,41.0064,40.9688,40.9913,38300.0
2014-12-29 15:40:00,54.51,54.54,54.5,54.54,39000.0,40.9913,41.0139,40.9838,41.0139,39000.0
2014-12-29 15:45:00,54.54,54.54,54.49,54.5,60600.0,41.0139,41.0139,40.9763,40.9838,60600.0
2014-12-29 15:50:00,54.49,54.51,54.47,54.5,60600.0,40.9763,40.9913,40.9612,40.9838,60600.0
2014-12-29 15:55:00,54.5,54.51,54.44,54.46,109000.0,40.9838,40.9913,40.9387,40.9537,109000.0
2014-12-30 09:30:00,54.37,54.37,54.03,54.27,84200.0,40.886,40.886,40.6304,40.8108,84200.0
2014-12-30 09:35:00,54.26,54.29,54.22,54.24,19700.0,40.8033,40.8259,40.7732,40.7883,19700.0
2014-12-30 09:40:00,54.25,54.29,54.24,54.25,55600.0,40.7958,40.8259,40.7883,40.7958,55600.0
2014-12-30 09:45:00,54.24,54.27,54.23,54.24,27900.0,40.7883,40.8108,40.7808,40.7883,27900.0
2014-12-30 09:50:00,54.24,54.26,54.19,54.23,55200.0,40.7883,40.8033,40.7507,40.7808,55200.0
2014-12-30 09:55:00,54.22,54.25,54.15,54.24,24100.0,40.7732,40.7958,40.7206,40.7883,24100.0
2014-12-30 10:00:00,54.23,54.26,54.14,54.16,34000.0,40.7808,40.8033,40.7131,40.7281,34000.0
2014-12-30 10:05:00,54.15,54.23,54.14,54.23,24700.0,40.7206,40.7808,40.7131,40.7808,24700.0
2014-12-30 10:10:00,54.22,54.22,54.15,54.2,14800.0,40.7732,40.7732,40.7206,40.7582,14800.0
2014-12-30 10:15:00,54.2,54.2,54.18,54.2,11800.0,40.7582,40.7582,40.7432,40.7582,11800.0
2014-12-30 10:20:00,54.19,54.2,54.16,54.16,20700.0,40.7507,40.7582,40.7281,40.7281,20700.0
2014-12-30 10:25:00,54.15,54.18,54.15,54.17,12200.0,40.7206,40.7432,40.7206,40.7356,12200.0
2014-12-30 10:30:00,54.16,54.17,54.13,54.13,9100.0,40.7281,40.7356,40.7056,40.7056,9100.0
2014-12-30 10:35:00,54.13,54.13,54.09,54.1,34700.0,40.7056,40.7056,40.6755,40.683,34700.0
2014-12-30 10:40:00,54.1,54.12,54.07,54.12,19900.0,40.683,40.698,40.6604,40.698,19900.0
2014-12-30 10:45:00,54.11,54.13,54.1,54.11,25200.0,40.6905,40.7056,40.683,40.6905,25200.0
2014-12-30 10:50:00,54.11,54.13,54.11,54.12,11700.0,40.6905,40.7056,40.6905,40.698,11700.0
2014-12-30 10:55:00,54.12,54.19,54.11,54.15,56500.0,40.698,40.7507,40.6905,40.7206,56500.0
2014-12-30 11:00:00,54.16,54.19,54.15,54.16,44700.0,40.7281,40.7507,40.7206,40.7281,44700.0
2014-12-30 11:05:00,54.16,54.16,54.13,54.14,16200.0,40.7281,40.7281,40.7056,40.7131,16200.0
2014-12-30 11:10:00,54.14,54.14,54.1,54.12,11800.0,40.7131,40.7131,40.683,40.698,11800.0
2014-12-30 11:15:00,54.11,54.17,54.1,54.15,17100.0,40.6905,40.7356,40.683,40.7206,17100.0
2014-12-30 11:20:00,54.15,54.17,54.14,54.16,15400.0,40.7206,40.7356,40.7131,40.7281,15400.0
2014-12-30 11:25:00,54.16,54.18,54.15,54.16,16200.0,40.7281,40.7432,40.7206,40.7281,16200.0
2014-12-30 11:30:00,54.16,54.18,54.15,54.17,16000.0,40.7281,40.7432,40.7206,40.7356,16000.0
2014-12-30 11:35:00,54.17,54.2,54.17,54.19,14600.0,40.7356,40.7582,40.7356,40.7507,14600.0
2014-12-30 11:40:00,54.19,54.2,54.17,54.18,7700.0,40.7507,40.7582,40.7356,40.7432,7700.0
2014-12-30 11:45:00,54.18,54.2,54.17,54.17,9500.0,40.7432,40.7582,40.7356,40.7356,9500.0
2014-12-30 11:50:00,54.18,54.19,54.17,54.18,7500.0,40.7432,40.7507,40.7356,40.7432,7500.0
2014-12-30 11:55:00,54.18,54.18,54.16,54.17,11400.0,40.7432,40.7432,40.7281,40.7356,11400.0
2014-12-30 12:00:00,54.17,54.19,54.16,54.17,23700.0,40.7356,40.7507,40.7281,40.7356,23700.0
2014-12-30 12:05:00,54.17,54.19,54.12,54.12,32200.0,40.7356,40.7507,40.698,40.698,32200.0
2014-12-30 12:10:00,54.11,54.12,54.08,54.08,13200.0,40.6905,40.698,40.668,40.668,13200.0
2014-12-30 12:15:00,54.09,54.09,54.05,54.06,18600.0,40.6755,40.6755,40.6454,40.6529,18600.0
2014-12-30 12:20:00,54.07,54.08,54.04,54.08,10900.0,40.6604,40.668,40.6379,40.668,10900.0
2014-12-30 12:25:00,54.08,54.09,54.07,54.07,10300.0,40.668,40.6755,40.6604,40.6604,10300.0
2014-12-30 12:30:00,54.08,54.08,54.04,54.05,24200.0,40.668,40.668,40.6379,40.6454,24200.0
2014-12-30 12:35:00,54.05,54.08,54.04,54.08,6000.0,40.6454,40.668,40.6379,40.668,6000.0
2014-12-30 12:40:00,54.08,54.09,54.05,54.08,10100.0,40.668,40.6755,40.6454,40.668,10100.0
2014-12-30 12:45:00,54.07,54.08,54.05,54.07,13600.0,40.6604,40.668,40.6454,40.6604,13600.0
2014-12-30 12:50:00,54.06,54.09,54.06,54.08,8400.0,40.6529,40.6755,40.6529,40.668,8400.0
2014-12-30 12:55:00,54.08,54.12,54.07,54.12,6400.0,40.668,40.698,40.6604,40.698,6400.0
2014-12-30 13:00:00,54.11,54.15,54.1,54.12,22200.0,40.6905,40.7206,40.683,40.698,22200.0
2014-12-30 13:05:00,54.11,54.13,54.09,54.12,19700.0,40.6905,40.7056,40.6755,40.698,19700.0
2014-12-30 13:10:00,54.12,54.15,54.1,54.15,10900.0,40.698,40.7206,40.683,40.7206,10900.0
2014-12-30 13:15:00,54.15,54.15,54.12,54.14,11600.0,40.7206,40.7206,40.698,40.7131,11600.0
2014-12-30 13:20:00,54.14,54.16,54.11,54.12,23100.0,40.7131,40.7281,40.6905,40.698,23100.0
2014-12-30 13:25:00,54.13,54.14,54.09,54.11,7900.0,40.7056,40.7131,40.6755,40.6905,7900.0
2014-12-30 13:30:00,54.11,54.14,54.11,54.14,7900.0,40.6905,40.7131,40.6905,40.7131,7900.0
2014-12-30 13:35:00,54.14,54.14,54.11,54.12,11400.0,40.7131,40.7131,40.6905,40.698,11400.0
2014-12-30 13:40:00,54.11,54.11,53.99,54.01,35500.0,40.6905,40.6905,40.6003,40.6153,35500.0
2014-12-30 13:45:00,54.01,54.09,53.98,54.08,37500.0,40.6153,40.6755,40.5928,40.668,37500.0
2014-12-30 13:50:00,54.08,54.08,54.02,54.02,13300.0,40.668,40.668,40.6228,40.6228,13300.0
2014-12-30 13:55:00,54.03,54.07,54.02,54.03,8500.0,40.6304,40.6604,40.6228,40.6304,8500.0
2014-12-30 14:00:00,54.02,54.03,53.99,54.0,13300.0,40.6228,40.6304,40.6003,40.6078,13300.0
2014-12-30 14:05:00,54.0,54.0,53.99,54.0,10400.0,40.6078,40.6078,40.6003,40.6078,10400.0
2014-12-30 14:10:00,54.0,54.01,53.98,53.98,27700.0,40.6078,40.6153,40.5928,40.5928,27700.0
2014-12-30 14:15:00,53.99,53.99,53.95,53.97,10900.0,40.6003,40.6003,40.5702,40.5852,10900.0
2014-12-30 14:20:00,53.96,53.99,53.96,53.97,13700.0,40.5777,40.6003,40.5777,40.5852,13700.0
2014-12-30 14:25:00,53.98,53.99,53.96,53.99,11000.0,40.5928,40.6003,40.5777,40.6003,11000.0
2014-12-30 14:30:00,53.99,54.01,53.97,53.99,33800.0,40.6003,40.6153,40.5852,40.6003,33800.0
2014-12-30 14:35:00,54.0,54.01,53.99,54.01,12600.0,40.6078,40.6153,40.6003,40.6153,12600.0
2014-12-30 14:40:00,54.0,54.04,54.0,54.01,25000.0,40.6078,40.6379,40.6078,40.6153,25000.0
2014-12-30 14:45:00,54.02,54.02,53.98,53.99,25300.0,40.6228,40.6228,40.5928,40.6003,25300.0
2014-12-30 14:50:00,53.98,53.99,53.95,53.95,13700.0,40.5928,40.6003,40.5702,40.5702,13700.0
2014-12-30 14:55:00,53.95,53.95,53.93,53.95,23200.0,40.5702,40.5702,40.5552,40.5702,23200.0
2014-12-30 15:00:00,53.95,54.0,53.95,53.98,20700.0,40.5702,40.6078,40.5702,40.5928,20700.0
2014-12-30 15:05:00,53.98,54.0,53.97,53.99,25300.0,40.5928,40.6078,40.5852,40.6003,25300.0
2014-12-30 15:10:00,53.98,53.98,53.96,53.97,17800.0,40.5928,40.5928,40.5777,40.5852,17800.0
2014-12-30 15:15:00,53.96,54.0,53.96,54.0,61300.0,40.5777,40.6078,40.5777,40.6078,61300.0
2014-12-30 15:20:00,54.0,54.0,53.99,53.99,12700.0,40.6078,40.6078,40.6003,40.6003,12700.0
2014-12-30 15:25:00,53.99,54.0,53.97,53.97,32000.0,40.6003,40.6078,40.5852,40.5852,32000.0
2014-12-30 15:30:00,53.98,54.0,53.97,54.0,75100.0,40.5928,40.6078,40.5852,40.6078,75100.0
2014-12-30 15:35:00,54.0,54.0,53.96,53.99,67000.0,40.6078,40.6078,40.5777,40.6003,67000.0
2014-12-30 15:40:00,53.99,54.01,53.96,53.97,47100.0,40.6003,40.6153,40.5777,40.5852,47100.0
2014-12-30 15:45:00,53.96,54.01,53.95,54.0,77000.0,40.5777,40.6153,40.5702,40.6078,77000.0
2014-12-30 15:50:00,53.99,54.0,53.91,53.97,139800.0,40.6003,40.6078,40.5401,40.5852,139800.0
2014-12-30 15:55:00,53.97,53.99,53.92,53.93,170000.0,40.5852,40.6003,40.5476,40.5552,170000.0
2014-12-31 09:30:00,54.26,54.26,53.94,54.04,65100.0,40.8033,40.8033,40.5627,40.6379,65100.0
2014-12-31 09:35:00,54.05,54.09,53.96,54.08,18000.0,40.6454,40.6755,40.5777,40.668,18000.0
2014-12-31 09:40:00,54.05,54.13,54.0,54.11,18900.0,40.6454,40.7056,40.6078,40.6905,18900.0
2014-12-31 09:45:00,54.07,54.09,53.98,54.07,52100.0,40.6604,40.6755,40.5928,40.6604,52100.0
2014-12-31 09:50:00,54.07,54.12,54.05,54.12,24700.0,40.6604,40.698,40.6454,40.698,24700.0
2014-12-31 09:55:00,54.11,54.14,54.09,54.1,36100.0,40.6905,40.7131,40.6755,40.683,36100.0
2014-12-31 10:00:00,54.12,54.17,54.1,54.14,43000.0,40.698,40.7356,40.683,40.7131,43000.0
2014-12-31 10:05:00,54.14,54.14,54.08,54.09,20500.0,40.7131,40.7131,40.668,40.6755,20500.0
2014-12-31 10:10:00,54.09,54.13,54.08,54.12,21600.0,40.6755,40.7056,40.668,40.698,21600.0
2014-12-31 10:15:00,54.12,54.13,54.09,54.09,36000.0,40.698,40.7056,40.6755,40.6755,36000.0
2014-12-31 10:20:00,54.1,54.2,54.09,54.2,68200.0,40.683,40.7582,40.6755,40.7582,68200.0
2014-12-31 10:25:00,54.21,54.25,54.15,54.18,35700.0,40.7657,40.7958,40.7206,40.7432,35700.0
2014-12-31 10:30:00,54.18,54.2,54.16,54.18,26800.0,40.7432,40.7582,40.7281,40.7432,26800.0
2014-12-31 10:35:00,54.18,54.19,54.17,54.18,23700.0,40.7432,40.7507,40.7356,40.7432,23700.0
2014-12-31 10:40:00,54.18,54.22,54.16,54.2,26900.0,40.7432,40.7732,40.7281,40.7582,26900.0
2014-12-31 10:45:00,54.2,54.24,54.18,54.2,77000.0,40.7582,40.7883,40.7432,40.7582,77000.0
2014-12-31 10:50:00,54.2,54.22,54.19,54.22,79000.0,40.7582,40.7732,40.7507,40.7732,79000.0
2014-12-31 10:55:00,54.22,54.23,54.21,54.22,23500.0,40.7732,40.7808,40.7657,40.7732,23500.0
2014-12-31 11:00:00,54.22,54.25,54.21,54.22,24800.0,40.7732,40.7958,40.7657,40.7732,24800.0
2014-12-31 11:05:00,54.22,54.22,54.19,54.2,21900.0,40.7732,40.7732,40.7507,40.7582,21900.0
2014-12-31 11:10:00,54.2,54.22,54.15,54.15,21100.0,40.7582,40.7732,40.7206,40.7206,21100.0
2014-12-31 11:15:00,54.15,54.18,54.12,54.16,33100.0,40.7206,40.7432,40.698,40.7281,33100.0
2014-12-31 11:20:00,54.16,54.22,54.16,54.21,19800.0,40.7281,40.7732,40.7281,40.7657,19800.0
2014-12-31 11:25:00,54.2,54.2,54.18,54.19,14000.0,40.7582,40.7582,40.7432,40.7507,14000.0
2014-12-31 11:30:00,54.19,54.22,54.18,54.22,7100.0,40.7507,40.7732,40.7432,40.7732,7100.0
2014-12-31 11:35:00,54.22,54.23,54.19,54.2,25900.0,40.7732,40.7808,40.7507,40.7582,25900.0
2014-12-31 11:40:00,54.2,54.2,54.19,54.2,30800.0,40.7582,40.7582,40.7507,40.7582,30800.0
2014-12-31 11:45:00,54.19,54.2,54.18,54.2,19800.0,40.7507,40.7582,40.7432,40.7582,19800.0
2014-12-31 11:50:00,54.19,54.2,54.17,54.2,14400.0,40.7507,40.7582,40.7356,40.7582,14400.0
2014-12-31 11:55:00,54.2,54.21,54.17,54.17,48900.0,40.7582,40.7657,40.7356,40.7356,48900.0
2014-12-31 12:00:00,54.18,54.19,54.07,54.07,28300.0,40.7432,40.7507,40.6604,40.6604,28300.0
2014-12-31 12:05:00,54.07,54.13,54.05,54.12,21200.0,40.6604,40.7056,40.6454,40.698,21200.0
2014-12-31 12:10:00,54.12,54.14,54.11,54.13,12700.0,40.698,40.7131,40.6905,40.7056,12700.0
2014-12-31 12:15:00,54.13,54.15,54.1,54.11,26500.0,40.7056,40.7206,40.683,40.6905,26500.0
2014-12-31 12:20:00,54.11,54.11,53.97,53.98,40600.0,40.6905,40.6905,40.5852,40.5928,40600.0
2014-12-31 12:25:00,53.97,53.98,53.88,53.95,35100.0,40.5852,40.5928,40.5176,40.5702,35100.0
2014-12-31 12:30:00,53.95,53.98,53.92,53.92,16900.0,40.5702,40.5928,40.5476,40.5476,16900.0
2014-12-31 12:35:00,53.92,53.99,53.92,53.95,11900.0,40.5476,40.6003,40.5476,40.5702,11900.0
2014-12-31 12:40:00,53.95,53.98,53.94,53.98,6000.0,40.5702,40.5928,40.5627,40.5928,6000.0
2014-12-31 12:45:00,53.98,53.99,53.96,53.97,14400.0,40.5928,40.6003,40.5777,40.5852,14400.0
2014-12-31 12:50:00,53.97,53.99,53.93,53.97,19100.0,40.5852,40.6003,40.5552,40.5852,19100.0
2014-12-31 12:55:00,53.97,53.99,53.96,53.96,12400.0,40.5852,40.6003,40.5777,40.5777,12400.0
2014-12-31 13:00:00,53.97,54.01,53.93,54.01,20900.0,40.5852,40.6153,40.5552,40.6153,20900.0
2014-12-31 13:05:00,54.0,54.0,53.98,53.98,12800.0,40.6078,40.6078,40.5928,40.5928,12800.0
2014-12-31 13:10:00,53.98,54.0,53.93,53.95,33100.0,40.5928,40.6078,40.5552,40.5702,33100.0
2014-12-31 13:15:00,53.95,53.96,53.92,53.93,38700.0,40.5702,40.5777,40.5476,40.5552,38700.0
2014-12-31 13:20:00,53.94,53.96,53.92,53.94,26200.0,40.5627,40.5777,40.5476,40.5627,26200.0
2014-12-31 13:25:00,53.94,53.97,53.93,53.96,23700.0,40.5627,40.5852,40.5552,40.5777,23700.0
2014-12-31 13:30:00,53.98,54.02,53.96,54.01,13900.0,40.5928,40.6228,40.5777,40.6153,13900.0
2014-12-31 13:35:00,54.02,54.06,54.01,54.06,13200.0,40.6228,40.6529,40.6153,40.6529,13200.0
2014-12-31 13:40:00,54.06,54.1,54.05,54.1,13300.0,40.6529,40.683,40.6454,40.683,13300.0
2014-12-31 13:45:00,54.1,54.12,54.08,54.1,11700.0,40.683,40.698,40.668,40.683,11700.0
2014-12-31 13:50:00,54.09,54.1,54.05,54.05,12500.0,40.6755,40.683,40.6454,40.6454,12500.0
2014-12-31 13:55:00,54.05,54.07,54.03,54.04,11100.0,40.6454,40.6604,40.6304,40.6379,11100.0
2014-12-31 14:00:00,54.04,54.05,54.0,54.01,10800.0,40.6379,40.6454,40.6078,40.6153,10800.0
2014-12-31 14:05:00,54.0,54.0,53.92,53.94,23600.0,40.6078,40.6078,40.5476,40.5627,23600.0
2014-12-31 14:10:00,53.94,53.96,53.91,53.92,13000.0,40.5627,40.5777,40.5401,40.5476,13000.0
2014-12-31 14:15:00,53.92,53.92,53.79,53.82,43400.0,40.5476,40.5476,40.4499,40.4724,43400.0
2014-12-31 14:20:00,53.81,53.84,53.73,53.84,25400.0,40.4649,40.4875,40.4048,40.4875,25400.0
2014-12-31 14:25:00,53.84,53.85,53.8,53.81,20200.0,40.4875,40.495,40.4574,40.4649,20200.0
2014-12-31 14:30:00,53.8,53.83,53.8,53.82,14600.0,40.4574,40.48,40.4574,40.4724,14600.0
2014-12-31 14:35:00,53.81,53.81,53.64,53.64,60300.0,40.4649,40.4649,40.3371,40.3371,60300.0
2014-12-31 14:40:00,53.65,53.7,53.61,53.7,46100.0,40.3446,40.3822,40.3145,40.3822,46100.0
2014-12-31 14:45:00,53.7,53.76,53.69,53.75,35800.0,40.3822,40.4273,40.3747,40.4198,35800.0
2014-12-31 14:50:00,53.75,53.79,53.71,53.72,37900.0,40.4198,40.4499,40.3897,40.3972,37900.0
2014-12-31 14:55:00,53.72,53.75,53.68,53.69,28800.0,40.3972,40.4198,40.3672,40.3747,28800.0
2014-12-31 15:00:00,53.7,53.7,53.58,53.6,59700.0,40.3822,40.3822,40.292,40.307,59700.0
2014-12-31 15:05:00,53.6,53.61,53.56,53.59,59500.0,40.307,40.3145,40.2769,40.2995,59500.0
2014-12-31 15:10:00,53.59,53.69,53.58,53.69,45000.0,40.2995,40.3747,40.292,40.3747,45000.0
2014-12-31 15:15:00,53.7,53.77,53.68,53.76,42100.0,40.3822,40.4348,40.3672,40.4273,42100.0
2014-12-31 15:20:00,53.76,53.8,53.73,53.8,33900.0,40.4273,40.4574,40.4048,40.4574,33900.0
2014-12-31 15:25:00,53.8,53.81,53.74,53.74,79000.0,40.4574,40.4649,40.4123,40.4123,79000.0
2014-12-31 15:30:00,53.74,53.76,53.7,53.74,67600.0,40.4123,40.4273,40.3822,40.4123,67600.0
2014-12-31 15:35:00,53.74,53.77,53.73,53.76,53200.0,40.4123,40.4348,40.4048,40.4273,53200.0
2014-12-31 15:40:00,53.76,53.76,53.64,53.69,72500.0,40.4273,40.4273,40.3371,40.3747,72500.0
2014-12-31 15:45:00,53.68,53.69,53.58,53.58,106600.0,40.3672,40.3747,40.292,40.292,106600.0
2014-12-31 15:50:00,53.57,53.58,53.46,53.49,233900.0,40.2844,40.292,40.2017,40.2243,233900.0
2014-12-31 15:55:00,53.5,53.57,53.44,53.46,344300.0,40.2318,40.2844,40.1867,40.2017,344300.0
2015-01-02 09:30:00,53.56,54.02,53.56,53.84,148600.0,40.2769,40.6228,40.2769,40.4875,148600.0
2015-01-02 09:35:00,53.84,54.01,53.79,53.94,70800.0,40.4875,40.6153,40.4499,40.5627,70800.0
2015-01-02 09:40:00,53.92,53.99,53.89,53.91,44100.0,40.5476,40.6003,40.5251,40.5401,44100.0
2015-01-02 09:45:00,53.89,54.02,53.86,54.02,64200.0,40.5251,40.6228,40.5025,40.6228,64200.0
2015-01-02 09:50:00,54.0,54.08,53.97,53.97,53800.0,40.6078,40.668,40.5852,40.5852,53800.0
2015-01-02 09:55:00,53.97,54.04,53.95,53.95,49600.0,40.5852,40.6379,40.5702,40.5702,49600.0
2015-01-02 10:00:00,53.95,53.95,53.8,53.89,48600.0,40.5702,40.5702,40.4574,40.5251,48600.0
2015-01-02 10:05:00,53.88,53.88,53.74,53.76,31600.0,40.5176,40.5176,40.4123,40.4273,31600.0
2015-01-02 10:10:00,53.76,53.94,53.75,53.93,21200.0,40.4273,40.5627,40.4198,40.5552,21200.0
2015-01-02 10:15:00,53.93,53.93,53.79,53.8,30400.0,40.5552,40.5552,40.4499,40.4574,30400.0
2015-01-02 10:20:00,53.78,53.78,53.69,53.72,41700.0,40.4424,40.4424,40.3747,40.3972,41700.0
2015-01-02 10:25:00,53.72,53.8,53.71,53.79,32700.0,40.3972,40.4574,40.3897,40.4499,32700.0
2015-01-02 10:30:00,53.78,53.79,53.68,53.72,56000.0,40.4424,40.4499,40.3672,40.3972,56000.0
2015-01-02 10:35:00,53.71,53.72,53.62,53.63,69600.0,40.3897,40.3972,40.322,40.3296,69600.0
2015-01-02 10:40:00,53.62,53.63,53.41,53.45,67000.0,40.322,40.3296,40.1641,40.1942,67000.0
2015-01-02 10:45:00,53.45,53.56,53.43,53.5,37500.0,40.1942,40.2769,40.1792,40.2318,37500.0
2015-01-02 10:50:00,53.48,53.48,53.32,53.33,46600.0,40.2168,40.2168,40.0964,40.104,46600.0
2015-01-02 10:55:00,53.34,53.43,53.33,53.41,46500.0,40.1115,40.1792,40.104,40.1641,46500.0
2015-01-02 11:00:00,53.41,53.41,53.25,53.27,31500.0,40.1641,40.1641,40.0438,40.0588,31500.0
2015-01-02 11:05:00,53.27,53.29,53.17,53.24,38900.0,40.0588,40.0739,39.9836,40.0363,38900.0
2015-01-02 11:10:00,53.23,53.23,53.02,53.04,78500.0,40.0288,40.0288,39.8708,39.8859,78500.0
2015-01-02 11:15:00,53.04,53.11,53.02,53.07,52600.0,39.8859,39.9385,39.8708,39.9084,52600.0
2015-01-02 11:20:00,53.07,53.13,53.01,53.11,45100.0,39.9084,39.9536,39.8633,39.9385,45100.0
2015-01-02 11:25:00,53.12,53.2,53.12,53.14,33900.0,39.946,40.0062,39.946,39.9611,33900.0
2015-01-02 11:30:00,53.16,53.18,53.14,53.16,34000.0,39.9761,39.9912,39.9611,39.9761,34000.0
2015-01-02 11:35:00,53.16,53.18,53.08,53.1,31500.0,39.9761,39.9912,39.916,39.931,31500.0
2015-01-02 11:40:00,53.1,53.14,53.06,53.06,21000.0,39.931,39.9611,39.9009,39.9009,21000.0
2015-01-02 11:45:00,53.07,53.13,53.04,53.11,38500.0,39.9084,39.9536,39.8859,39.9385,38500.0
2015-01-02 11:50:00,53.12,53.2,53.07,53.2,27400.0,39.946,40.0062,39.9084,40.0062,27400.0
2015-01-02 11:55:00,53.19,53.22,53.17,53.21,24200.0,39.9987,40.0212,39.9836,40.0137,24200.0
2015-01-02 12:00:00,53.21,53.28,53.18,53.26,20400.0,40.0137,40.0664,39.9912,40.0513,20400.0
2015-01-02 12:05:00,53.26,53.31,53.26,53.28,18100.0,40.0513,40.0889,40.0513,40.0664,18100.0
2015-01-02 12:10:00,53.29,53.3,53.22,53.25,12400.0,40.0739,40.0814,40.0212,40.0438,12400.0
2015-01-02 12:15:00,53.24,53.25,53.17,53.2,24900.0,40.0363,40.0438,39.9836,40.0062,24900.0
2015-01-02 12:20:00,53.21,53.22,53.17,53.19,20200.0,40.0137,40.0212,39.9836,39.9987,20200.0
2015-01-02 12:25:00,53.18,53.2,53.14,53.18,18400.0,39.9912,40.0062,39.9611,39.9912,18400.0
2015-01-02 12:30:00,53.18,53.24,53.17,53.21,11900.0,39.9912,40.0363,39.9836,40.0137,11900.0
2015-01-02 12:35:00,53.22,53.27,53.19,53.27,26400.0,40.0212,40.0588,39.9987,40.0588,26400.0
2015-01-02 12:40:00,53.28,53.3,53.26,53.26,44600.0,40.0664,40.0814,40.0513,40.0513,44600.0
2015-01-02 12:45:00,53.26,53.29,53.21,53.22,59000.0,40.0513,40.0739,40.0137,40.0212,59000.0
2015-01-02 12:50:00,53.21,53.28,53.2,53.27,27900.0,40.0137,40.0664,40.0062,40.0588,27900.0
2015-01-02 12:55:00,53.27,53.3,53.21,53.24,32100.0,40.0588,40.0814,40.0137,40.0363,32100.0
2015-01-02 13:00:00,53.24,53.28,53.24,53.27,30500.0,40.0363,40.0664,40.0363,40.0588,30500.0
2015-01-02 13:05:00,53.27,53.3,53.24,53.25,42900.0,40.0588,40.0814,40.0363,40.0438,42900.0
2015-01-02 13:10:00,53.26,53.28,53.26,53.27,11700.0,40.0513,40.0664,40.0513,40.0588,11700.0
2015-01-02 13:15:00,53.26,53.27,53.24,53.24,31500.0,40.0513,40.0588,40.0363,40.0363,31500.0
2015-01-02 13:20:00,53.24,53.33,53.24,53.32,25900.0,40.0363,40.104,40.0363,40.0964,25900.0
2015-01-02 13:25:00,53.32,53.34,53.21,53.23,33000.0,40.0964,40.1115,40.0137,40.0288,33000.0
2015-01-02 13:30:00,53.23,53.25,53.16,53.19,36800.0,40.0288,40.0438,39.9761,39.9987,36800.0
2015-01-02 13:35:00,53.19,53.22,53.17,53.2,19500.0,39.9987,40.0212,39.9836,40.0062,19500.0
2015-01-02 13:40:00,53.2,53.22,53.19,53.2,19400.0,40.0062,40.0212,39.9987,40.0062,19400.0
2015-01-02 13:45:00,53.2,53.26,53.19,53.24,15700.0,40.0062,40.0513,39.9987,40.0363,15700.0
2015-01-02 13:50:00,53.24,53.37,53.21,53.34,26900.0,40.0363,40.134,40.0137,40.1115,26900.0
2015-01-02 13:55:00,53.33,53.36,53.29,53.3,13800.0,40.104,40.1265,40.0739,40.0814,13800.0
2015-01-02 14:00:00,53.3,53.36,53.3,53.33,17800.0,40.0814,40.1265,40.0814,40.104,17800.0
2015-01-02 14:05:00,53.33,53.45,53.32,53.43,25100.0,40.104,40.1942,40.0964,40.1792,25100.0
2015-01-02 14:10:00,53.43,53.46,53.41,53.41,18500.0,40.1792,40.2017,40.1641,40.1641,18500.0
2015-01-02 14:15:00,53.41,53.41,53.35,53.38,16100.0,40.1641,40.1641,40.119,40.1416,16100.0
2015-01-02 14:20:00,53.38,53.44,53.37,53.44,36000.0,40.1416,40.1867,40.134,40.1867,36000.0
2015-01-02 14:25:00,53.45,53.54,53.43,53.43,30700.0,40.1942,40.2619,40.1792,40.1792,30700.0
2015-01-02 14:30:00,53.43,53.45,53.41,53.43,21700.0,40.1792,40.1942,40.1641,40.1792,21700.0
2015-01-02 14:35:00,53.44,53.52,53.44,53.51,29700.0,40.1867,40.2468,40.1867,40.2393,29700.0
2015-01-02 14:40:00,53.51,53.55,53.48,53.53,39500.0,40.2393,40.2694,40.2168,40.2544,39500.0
2015-01-02 14:45:00,53.54,53.57,53.49,53.56,50400.0,40.2619,40.2844,40.2243,40.2769,50400.0
2015-01-02 14:50:00,53.56,53.6,53.54,53.58,38900.0,40.2769,40.307,40.2619,40.292,38900.0
2015-01-02 14:55:00,53.58,53.61,53.51,53.53,27500.0,40.292,40.3145,40.2393,40.2544,27500.0
2015-01-02 15:00:00,53.53,53.55,53.51,53.52,20900.0,40.2544,40.2694,40.2393,40.2468,20900.0
2015-01-02 15:05:00,53.52,53.58,53.52,53.55,27900.0,40.2468,40.292,40.2468,40.2694,27900.0
2015-01-02 15:10:00,53.55,53.55,53.43,53.46,45200.0,40.2694,40.2694,40.1792,40.2017,45200.0
2015-01-02 15:15:00,53.46,53.53,53.45,53.48,43400.0,40.2017,40.2544,40.1942,40.2168,43400.0
2015-01-02 15:20:00,53.48,53.55,53.48,53.54,30700.0,40.2168,40.2694,40.2168,40.2619,30700.0
2015-01-02 15:25:00,53.55,53.57,53.51,53.54,40900.0,40.2694,40.2844,40.2393,40.2619,40900.0
2015-01-02 15:30:00,53.54,53.54,53.51,53.53,45000.0,40.2619,40.2619,40.2393,40.2544,45000.0
2015-01-02 15:35:00,53.52,53.58,53.49,53.55,55200.0,40.2468,40.292,40.2243,40.2694,55200.0
2015-01-02 15:40:00,53.55,53.59,53.53,53.56,61500.0,40.2694,40.2995,40.2544,40.2769,61500.0
2015-01-02 15:45:00,53.57,53.63,53.53,53.55,94000.0,40.2844,40.3296,40.2544,40.2694,94000.0
2015-01-02 15:50:00,53.55,53.62,53.52,53.55,159300.0,40.2694,40.322,40.2468,40.2694,159300.0
2015-01-02 15:55:00,53.55,53.55,53.46,53.47,179600.0,40.2694,40.2694,40.2017,40.2092,179600.0
2015-01-05 09:30:00,53.19,53.49,53.06,53.47,115700.0,39.9987,40.2243,39.9009,40.2092,115700.0
2015-01-05 09:35:00,53.49,53.49,53.17,53.17,80300.0,40.2243,40.2243,39.9836,39.9836,80300.0
2015-01-05 09:40:00,53.22,53.31,53.01,53.26,100200.0,40.0212,40.0889,39.8633,40.0513,100200.0
2015-01-05 09:45:00,53.25,53.29,53.1,53.14,37400.0,40.0438,40.0739,39.931,39.9611,37400.0
2015-01-05 09:50:00,53.14,53.19,53.01,53.01,49400.0,39.9611,39.9987,39.8633,39.8633,49400.0
2015-01-05 09:55:00,53.01,53.01,52.91,52.93,44000.0,39.8633,39.8633,39.7881,39.8032,44000.0
2015-01-05 10:00:00,52.93,53.11,52.84,53.1,63500.0,39.8032,39.9385,39.7355,39.931,63500.0
2015-01-05 10:05:00,53.1,53.21,53.08,53.15,78500.0,39.931,40.0137,39.916,39.9686,78500.0
2015-01-05 10:10:00,53.15,53.19,53.07,53.12,75300.0,39.9686,39.9987,39.9084,39.946,75300.0
2015-01-05 10:15:00,53.11,53.19,53.07,53.08,50800.0,39.9385,39.9987,39.9084,39.916,50800.0
2015-01-05 10:20:00,53.07,53.08,53.0,53.07,46300.0,39.9084,39.916,39.8558,39.9084,46300.0
2015-01-05 10:25:00,53.07,53.16,53.06,53.07,47500.0,39.9084,39.9761,39.9009,39.9084,47500.0
2015-01-05 10:30:00,53.07,53.07,52.93,52.97,62300.0,39.9084,39.9084,39.8032,39.8332,62300.0
2015-01-05 10:35:00,52.98,53.0,52.91,52.99,40900.0,39.8408,39.8558,39.7881,39.8483,40900.0
2015-01-05 10:40:00,52.99,53.04,52.89,52.9,49100.0,39.8483,39.8859,39.7731,39.7806,49100.0
2015-01-05 10:45:00,52.9,53.03,52.88,53.03,59400.0,39.7806,39.8784,39.7656,39.8784,59400.0
2015-01-05 10:50:00,53.04,53.06,52.98,53.05,36700.0,39.8859,39.9009,39.8408,39.8934,36700.0
2015-01-05 10:55:00,53.05,53.05,52.93,52.94,38300.0,39.8934,39.8934,39.8032,39.8107,38300.0
2015-01-05 11:00:00,52.94,52.95,52.89,52.91,43600.0,39.8107,39.8182,39.7731,39.7881,43600.0
2015-01-05 11:05:00,52.91,52.93,52.85,52.85,36400.0,39.7881,39.8032,39.743,39.743,36400.0
2015-01-05 11:10:00,52.84,52.91,52.8,52.87,37800.0,39.7355,39.7881,39.7054,39.758,37800.0
2015-01-05 11:15:00,52.86,52.87,52.71,52.73,38900.0,39.7505,39.758,39.6377,39.6528,38900.0
2015-01-05 11:20:00,52.73,52.81,52.73,52.79,34800.0,39.6528,39.7129,39.6528,39.6979,34800.0
2015-01-05 11:25:00,52.78,52.86,52.78,52.81,50500.0,39.6904,39.7505,39.6904,39.7129,50500.0
2015-01-05 11:30:00,52.81,52.88,52.8,52.87,39000.0,39.7129,39.7656,39.7054,39.758,39000.0
2015-01-05 11:35:00,52.88,52.95,52.88,52.93,34500.0,39.7656,39.8182,39.7656,39.8032,34500.0
2015-01-05 11:40:00,52.93,52.99,52.93,52.96,33600.0,39.8032,39.8483,39.8032,39.8257,33600.0
2015-01-05 11:45:00,52.96,53.01,52.9,52.92,31900.0,39.8257,39.8633,39.7806,39.7956,31900.0
2015-01-05 11:50:00,52.92,52.97,52.9,52.93,21100.0,39.7956,39.8332,39.7806,39.8032,21100.0
2015-01-05 11:55:00,52.93,52.96,52.9,52.94,30100.0,39.8032,39.8257,39.7806,39.8107,30100.0
2015-01-05 12:00:00,52.93,52.97,52.89,52.89,24400.0,39.8032,39.8332,39.7731,39.7731,24400.0
2015-01-05 12:05:00,52.89,52.9,52.81,52.82,16900.0,39.7731,39.7806,39.7129,39.7204,16900.0
2015-01-05 12:10:00,52.82,52.82,52.69,52.69,57200.0,39.7204,39.7204,39.6227,39.6227,57200.0
2015-01-05 12:15:00,52.69,52.71,52.64,52.7,105100.0,39.6227,39.6377,39.5851,39.6302,105100.0
2015-01-05 12:20:00,52.71,52.76,52.68,52.71,35100.0,39.6377,39.6753,39.6152,39.6377,35100.0
2015-01-05 12:25:00,52.71,52.78,52.71,52.73,40700.0,39.6377,39.6904,39.6377,39.6528,40700.0
2015-01-05 12:30:00,52.72,52.76,52.69,52.74,46800.0,39.6452,39.6753,39.6227,39.6603,46800.0
2015-01-05 12:35:00,52.73,52.83,52.73,52.82,33200.0,39.6528,39.728,39.6528,39.7204,33200.0
2015-01-05 12:40:00,52.82,52.87,52.81,52.86,30500.0,39.7204,39.758,39.7129,39.7505,30500.0
2015-01-05 12:45:00,52.86,52.87,52.82,52.84,33300.0,39.7505,39.758,39.7204,39.7355,33300.0
2015-01-05 12:50:00,52.83,52.84,52.8,52.81,23900.0,39.728,39.7355,39.7054,39.7129,23900.0
2015-01-05 12:55:00,52.81,52.82,52.74,52.8,34900.0,39.7129,39.7204,39.6603,39.7054,34900.0
2015-01-05 13:00:00,52.81,52.83,52.79,52.79,25400.0,39.7129,39.728,39.6979,39.6979,25400.0
2015-01-05 13:05:00,52.79,52.84,52.76,52.82,21200.0,39.6979,39.7355,39.6753,39.7204,21200.0
2015-01-05 13:10:00,52.83,52.83,52.78,52.79,26200.0,39.728,39.728,39.6904,39.6979,26200.0
2015-01-05 13:15:00,52.79,52.79,52.72,52.72,37700.0,39.6979,39.6979,39.6452,39.6452,37700.0
2015-01-05 13:20:00,52.73,52.81,52.72,52.81,56600.0,39.6528,39.7129,39.6452,39.7129,56600.0
2015-01-05 13:25:00,52.8,52.81,52.74,52.77,51700.0,39.7054,39.7129,39.6603,39.6828,51700.0
2015-01-05 13:30:00,52.76,52.9,52.76,52.87,40100.0,39.6753,39.7806,39.6753,39.758,40100.0
2015-01-05 13:35:00,52.88,52.96,52.87,52.87,36300.0,39.7656,39.8257,39.758,39.758,36300.0
2015-01-05 13:40:00,52.87,52.95,52.86,52.87,39700.0,39.758,39.8182,39.7505,39.758,39700.0
2015-01-05 13:45:00,52.87,52.93,52.84,52.9,38500.0,39.758,39.8032,39.7355,39.7806,38500.0
2015-01-05 13:50:00,52.9,52.93,52.87,52.93,49100.0,39.7806,39.8032,39.758,39.8032,49100.0
2015-01-05 13:55:00,52.93,52.93,52.84,52.89,46000.0,39.8032,39.8032,39.7355,39.7731,46000.0
2015-01-05 14:00:00,52.89,52.9,52.82,52.86,35600.0,39.7731,39.7806,39.7204,39.7505,35600.0
2015-01-05 14:05:00,52.85,52.93,52.85,52.89,41200.0,39.743,39.8032,39.743,39.7731,41200.0
2015-01-05 14:10:00,52.89,52.9,52.8,52.8,39100.0,39.7731,39.7806,39.7054,39.7054,39100.0
2015-01-05 14:15:00,52.8,52.89,52.78,52.82,32600.0,39.7054,39.7731,39.6904,39.7204,32600.0
2015-01-05 14:20:00,52.82,52.91,52.82,52.89,30900.0,39.7204,39.7881,39.7204,39.7731,30900.0
2015-01-05 14:25:00,52.88,52.9,52.82,52.85,41600.0,39.7656,39.7806,39.7204,39.743,41600.0
2015-01-05 14:30:00,52.84,52.85,52.77,52.81,32000.0,39.7355,39.743,39.6828,39.7129,32000.0
2015-01-05 14:35:00,52.81,52.83,52.77,52.78,25300.0,39.7129,39.728,39.6828,39.6904,25300.0
2015-01-05 14:40:00,52.78,52.84,52.69,52.7,46300.0,39.6904,39.7355,39.6227,39.6302,46300.0
2015-01-05 14:45:00,52.69,52.73,52.69,52.72,31400.0,39.6227,39.6528,39.6227,39.6452,31400.0
2015-01-05 14:50:00,52.72,52.74,52.67,52.72,30900.0,39.6452,39.6603,39.6076,39.6452,30900.0
2015-01-05 14:55:00,52.73,52.78,52.7,52.7,41400.0,39.6528,39.6904,39.6302,39.6302,41400.0
2015-01-05 15:00:00,52.7,52.76,52.68,52.72,37500.0,39.6302,39.6753,39.6152,39.6452,37500.0
2015-01-05 15:05:00,52.72,52.8,52.71,52.78,55000.0,39.6452,39.7054,39.6377,39.6904,55000.0
2015-01-05 15:10:00,52.79,52.91,52.78,52.89,76100.0,39.6979,39.7881,39.6904,39.7731,76100.0
2015-01-05 15:15:00,52.89,52.9,52.85,52.9,33200.0,39.7731,39.7806,39.743,39.7806,33200.0
2015-01-05 15:20:00,52.89,52.91,52.82,52.9,58100.0,39.7731,39.7881,39.7204,39.7806,58100.0
2015-01-05 15:25:00,52.9,52.91,52.84,52.84,39400.0,39.7806,39.7881,39.7355,39.7355,39400.0
2015-01-05 15:30:00,52.85,52.86,52.79,52.82,55100.0,39.743,39.7505,39.6979,39.7204,55100.0
2015-01-05 15:35:00,52.82,52.86,52.79,52.85,58600.0,39.7204,39.7505,39.6979,39.743,58600.0
2015-01-05 15:40:00,52.86,52.92,52.8,52.81,60000.0,39.7505,39.7956,39.7054,39.7129,60000.0
2015-01-05 15:45:00,52.82,52.82,52.74,52.8,86000.0,39.7204,39.7204,39.6603,39.7054,86000.0
2015-01-05 15:50:00,52.79,52.81,52.71,52.78,197000.0,39.6979,39.7129,39.6377,39.6904,197000.0
2015-01-05 15:55:00,52.78,52.79,52.6,52.66,361800.0,39.6904,39.6979,39.555,39.6001,361800.0
2015-01-06 09:30:00,52.89,53.02,52.72,53.0,117900.0,39.7731,39.8708,39.6452,39.8558,117900.0
2015-01-06 09:35:00,52.99,53.0,52.74,52.75,60000.0,39.8483,39.8558,39.6603,39.6678,60000.0
2015-01-06 09:40:00,52.75,52.78,52.55,52.62,67500.0,39.6678,39.6904,39.5174,39.57,67500.0
2015-01-06 09:45:00,52.63,52.63,52.44,52.51,51900.0,39.5776,39.5776,39.4347,39.4873,51900.0
2015-01-06 09:50:00,52.53,52.59,52.5,52.54,35200.0,39.5024,39.5475,39.4798,39.5099,35200.0
2015-01-06 09:55:00,52.53,52.62,52.51,52.55,26200.0,39.5024,39.57,39.4873,39.5174,26200.0
2015-01-06 10:00:00,52.55,52.56,52.47,52.49,143400.0,39.5174,39.5249,39.4572,39.4723,143400.0
2015-01-06 10:05:00,52.49,52.5,52.32,52.36,199300.0,39.4723,39.4798,39.3444,39.3745,199300.0
2015-01-06 10:10:00,52.37,52.59,52.36,52.59,65300.0,39.382,39.5475,39.3745,39.5475,65300.0
2015-01-06 10:15:00,52.6,52.75,52.59,52.73,78900.0,39.555,39.6678,39.5475,39.6528,78900.0
2015-01-06 10:20:00,52.73,52.8,52.73,52.77,44600.0,39.6528,39.7054,39.6528,39.6828,44600.0
2015-01-06 10:25:00,52.77,52.79,52.7,52.71,28500.0,39.6828,39.6979,39.6302,39.6377,28500.0
2015-01-06 10:30:00,52.71,52.78,52.7,52.76,43100.0,39.6377,39.6904,39.6302,39.6753,43100.0
2015-01-06 10:35:00,52.76,52.79,52.69,52.73,35700.0,39.6753,39.6979,39.6227,39.6528,35700.0
2015-01-06 10:40:00,52.72,52.8,52.64,52.65,75000.0,39.6452,39.7054,39.5851,39.5926,75000.0
2015-01-06 10:45:00,52.65,52.73,52.59,52.63,39300.0,39.5926,39.6528,39.5475,39.5776,39300.0
2015-01-06 10:50:00,52.62,52.72,52.59,52.64,25500.0,39.57,39.6452,39.5475,39.5851,25500.0
2015-01-06 10:55:00,52.63,52.66,52.55,52.57,27200.0,39.5776,39.6001,39.5174,39.5324,27200.0
2015-01-06 11:00:00,52.56,52.59,52.45,52.57,33500.0,39.5249,39.5475,39.4422,39.5324,33500.0
2015-01-06 11:05:00,52.57,52.58,52.48,52.57,29200.0,39.5324,39.54,39.4648,39.5324,29200.0
2015-01-06 11:10:00,52.58,52.64,52.52,52.63,47000.0,39.54,39.5851,39.4948,39.5776,47000.0
2015-01-06 11:15:00,52.63,52.65,52.5,52.53,44800.0,39.5776,39.5926,39.4798,39.5024,44800.0
2015-01-06 11:20:00,52.53,52.56,52.42,52.44,38700.0,39.5024,39.5249,39.4196,39.4347,38700.0
2015-01-06 11:25:00,52.44,52.48,52.4,52.47,24500.0,39.4347,39.4648,39.4046,39.4572,24500.0
2015-01-06 11:30:00,52.47,52.47,52.34,52.38,54300.0,39.4572,39.4572,39.3595,39.3896,54300.0
2015-01-06 11:35:00,52.38,52.42,52.35,52.36,41900.0,39.3896,39.4196,39.367,39.3745,41900.0
2015-01-06 11:40:00,52.37,52.43,52.34,52.34,48100.0,39.382,39.4272,39.3595,39.3595,48100.0
2015-01-06 11:45:00,52.35,52.39,52.3,52.35,27800.0,39.367,39.3971,39.3294,39.367,27800.0
2015-01-06 11:50:00,52.35,52.36,52.25,52.26,18200.0,39.367,39.3745,39.2918,39.2993,18200.0
2015-01-06 11:55:00,52.26,52.35,52.24,52.28,26000.0,39.2993,39.367,39.2843,39.3144,26000.0
2015-01-06 12:00:00,52.28,52.29,52.07,52.07,39900.0,39.3144,39.3219,39.1564,39.1564,39900.0
2015-01-06 12:05:00,52.09,52.12,51.98,52.05,73900.0,39.1715,39.194,39.0888,39.1414,73900.0
2015-01-06 12:10:00,52.06,52.17,52.01,52.16,47600.0,39.1489,39.2316,39.1113,39.2241,47600.0
2015-01-06 12:15:00,52.17,52.18,52.02,52.03,39900.0,39.2316,39.2392,39.1188,39.1264,39900.0
2015-01-06 12:20:00,52.01,52.07,51.98,51.98,54700.0,39.1113,39.1564,39.0888,39.0888,54700.0
2015-01-06 12:25:00,51.98,52.07,51.98,52.04,23900.0,39.0888,39.1564,39.0888,39.1339,23900.0
2015-01-06 12:30:00,52.03,52.05,51.98,52.01,33200.0,39.1264,39.1414,39.0888,39.1113,33200.0
2015-01-06 12:35:00,52.01,52.21,52.0,52.21,46100.0,39.1113,39.2617,39.1038,39.2617,46100.0
2015-01-06 12:40:00,52.21,52.26,52.14,52.18,48800.0,39.2617,39.2993,39.2091,39.2392,48800.0
2015-01-06 12:45:00,52.18,52.18,52.09,52.15,35200.0,39.2392,39.2392,39.1715,39.2166,35200.0
2015-01-06 12:50:00,52.15,52.26,52.14,52.23,29700.0,39.2166,39.2993,39.2091,39.2768,29700.0
2015-01-06 12:55:00,52.23,52.3,52.19,52.22,77400.0,39.2768,39.3294,39.2467,39.2692,77400.0
2015-01-06 13:00:00,52.21,52.23,52.13,52.14,52500.0,39.2617,39.2768,39.2016,39.2091,52500.0
2015-01-06 13:05:00,52.14,52.15,51.98,51.99,28500.0,39.2091,39.2166,39.0888,39.0963,28500.0
2015-01-06 13:10:00,51.98,52.08,51.95,52.01,35400.0,39.0888,39.164,39.0662,39.1113,35400.0
2015-01-06 13:15:00,52.01,52.01,51.86,51.88,50600.0,39.1113,39.1113,38.9985,39.0136,50600.0
2015-01-06 13:20:00,51.89,51.92,51.79,51.82,109700.0,39.0211,39.0436,38.9459,38.9684,109700.0
2015-01-06 13:25:00,51.81,51.94,51.78,51.91,50400.0,38.9609,39.0587,38.9384,39.0361,50400.0
2015-01-06 13:30:00,51.91,52.02,51.89,51.93,39200.0,39.0361,39.1188,39.0211,39.0512,39200.0
2015-01-06 13:35:00,51.94,52.04,51.9,52.02,37100.0,39.0587,39.1339,39.0286,39.1188,37100.0
2015-01-06 13:40:00,52.01,52.02,51.89,51.91,33300.0,39.1113,39.1188,39.0211,39.0361,33300.0
2015-01-06 13:45:00,51.92,52.07,51.91,52.07,32500.0,39.0436,39.1564,39.0361,39.1564,32500.0
2015-01-06 13:50:00,52.07,52.12,52.02,52.05,35200.0,39.1564,39.194,39.1188,39.1414,35200.0
2015-01-06 13:55:00,52.04,52.12,51.96,52.1,37300.0,39.1339,39.194,39.0737,39.179,37300.0
2015-01-06 14:00:00,52.1,52.15,52.06,52.12,67000.0,39.179,39.2166,39.1489,39.194,67000.0
2015-01-06 14:05:00,52.12,52.12,51.97,51.98,43400.0,39.194,39.194,39.0812,39.0888,43400.0
2015-01-06 14:10:00,51.98,51.98,51.83,51.83,48900.0,39.0888,39.0888,38.976,38.976,48900.0
2015-01-06 14:15:00,51.83,51.94,51.83,51.93,36700.0,38.976,39.0587,38.976,39.0512,36700.0
2015-01-06 14:20:00,51.94,52.08,51.94,52.06,59500.0,39.0587,39.164,39.0587,39.1489,59500.0
2015-01-06 14:25:00,52.07,52.15,52.01,52.13,53000.0,39.1564,39.2166,39.1113,39.2016,53000.0
2015-01-06 14:30:00,52.13,52.17,52.01,52.07,66100.0,39.2016,39.2316,39.1113,39.1564,66100.0
2015-01-06 14:35:00,52.08,52.2,52.04,52.17,33800.0,39.164,39.2542,39.1339,39.2316,33800.0
2015-01-06 14:40:00,52.17,52.23,52.09,52.21,36400.0,39.2316,39.2768,39.1715,39.2617,36400.0
2015-01-06 14:45:00,52.21,52.28,52.15,52.25,69900.0,39.2617,39.3144,39.2166,39.2918,69900.0
2015-01-06 14:50:00,52.25,52.28,52.2,52.25,47300.0,39.2918,39.3144,39.2542,39.2918,47300.0
2015-01-06 14:55:00,52.25,52.25,52.15,52.2,34800.0,39.2918,39.2918,39.2166,39.2542,34800.0
2015-01-06 15:00:00,52.19,52.28,52.16,52.18,45600.0,39.2467,39.3144,39.2241,39.2392,45600.0
2015-01-06 15:05:00,52.19,52.22,52.12,52.15,39000.0,39.2467,39.2692,39.194,39.2166,39000.0
2015-01-06 15:10:00,52.16,52.26,52.14,52.23,32900.0,39.2241,39.2993,39.2091,39.2768,32900.0
2015-01-06 15:15:00,52.22,52.3,52.21,52.29,35700.0,39.2692,39.3294,39.2617,39.3219,35700.0
2015-01-06 15:20:00,52.31,52.4,52.25,52.33,64600.0,39.3369,39.4046,39.2918,39.352,64600.0
2015-01-06 15:25:00,52.32,52.41,52.26,52.41,58000.0,39.3444,39.4121,39.2993,39.4121,58000.0
2015-01-06 15:30:00,52.41,52.41,52.26,52.26,81100.0,39.4121,39.4121,39.2993,39.2993,81100.0
2015-01-06 15:35:00,52.27,52.3,52.18,52.18,82400.0,39.3068,39.3294,39.2392,39.2392,82400.0
2015-01-06 15:40:00,52.18,52.21,52.12,52.19,65800.0,39.2392,39.2617,39.194,39.2467,65800.0
2015-01-06 15:45:00,52.19,52.22,52.11,52.11,98900.0,39.2467,39.2692,39.1865,39.1865,98900.0
2015-01-06 15:50:00,52.11,52.13,51.95,51.99,212700.0,39.1865,39.2016,39.0662,39.0963,212700.0
2015-01-06 15:55:00,51.98,51.99,51.72,51.76,360700.0,39.0888,39.0963,38.8932,38.9233,360700.0
2015-01-07 09:30:00,52.01,52.28,51.79,51.96,151300.0,39.1113,39.3144,38.9459,39.0737,151300.0
2015-01-07 09:35:00,51.97,52.06,51.92,51.95,115500.0,39.0812,39.1489,39.0436,39.0662,115500.0
2015-01-07 09:40:00,51.98,52.25,51.95,52.18,70800.0,39.0888,39.2918,39.0662,39.2392,70800.0
2015-01-07 09:45:00,52.19,52.2,52.11,52.14,49400.0,39.2467,39.2542,39.1865,39.2091,49400.0
2015-01-07 09:50:00,52.15,52.31,52.12,52.2,97200.0,39.2166,39.3369,39.194,39.2542,97200.0
2015-01-07 09:55:00,52.2,52.26,52.18,52.26,142000.0,39.2542,39.2993,39.2392,39.2993,142000.0
2015-01-07 10:00:00,52.25,52.38,52.22,52.38,74700.0,39.2918,39.3896,39.2692,39.3896,74700.0
2015-01-07 10:05:00,52.37,52.41,52.34,52.38,57200.0,39.382,39.4121,39.3595,39.3896,57200.0
2015-01-07 10:10:00,52.38,52.4,52.31,52.33,41600.0,39.3896,39.4046,39.3369,39.352,41600.0
2015-01-07 10:15:00,52.33,52.43,52.33,52.43,46300.0,39.352,39.4272,39.352,39.4272,46300.0
2015-01-07 10:20:00,52.44,52.48,52.41,52.41,51500.0,39.4347,39.4648,39.4121,39.4121,51500.0
2015-01-07 10:25:00,52.42,52.44,52.37,52.44,22100.0,39.4196,39.4347,39.382,39.4347,22100.0
2015-01-07 10:30:00,52.44,52.44,52.31,52.43,52000.0,39.4347,39.4347,39.3369,39.4272,52000.0
2015-01-07 10:35:00,52.43,52.49,52.35,52.35,44300.0,39.4272,39.4723,39.367,39.367,44300.0
2015-01-07 10:40:00,52.36,52.36,52.27,52.3,30900.0,39.3745,39.3745,39.3068,39.3294,30900.0
2015-01-07 10:45:00,52.31,52.47,52.31,52.47,44800.0,39.3369,39.4572,39.3369,39.4572,44800.0
2015-01-07 10:50:00,52.47,52.55,52.46,52.51,49700.0,39.4572,39.5174,39.4497,39.4873,49700.0
2015-01-07 10:55:00,52.52,52.53,52.39,52.44,36000.0,39.4948,39.5024,39.3971,39.4347,36000.0
2015-01-07 11:00:00,52.43,52.48,52.39,52.44,27700.0,39.4272,39.4648,39.3971,39.4347,27700.0
2015-01-07 11:05:00,52.44,52.47,52.32,52.33,44800.0,39.4347,39.4572,39.3444,39.352,44800.0
2015-01-07 11:10:00,52.33,52.37,52.25,52.25,45600.0,39.352,39.382,39.2918,39.2918,45600.0
2015-01-07 11:15:00,52.26,52.29,52.19,52.21,29400.0,39.2993,39.3219,39.2467,39.2617,29400.0
2015-01-07 11:20:00,52.21,52.23,52.16,52.21,17200.0,39.2617,39.2768,39.2241,39.2617,17200.0
2015-01-07 11:25:00,52.21,52.28,52.17,52.28,38400.0,39.2617,39.3144,39.2316,39.3144,38400.0
2015-01-07 11:30:00,52.27,52.32,52.24,52.31,37900.0,39.3068,39.3444,39.2843,39.3369,37900.0
2015-01-07 11:35:00,52.3,52.33,52.26,52.33,21700.0,39.3294,39.352,39.2993,39.352,21700.0
2015-01-07 11:40:00,52.33,52.49,52.32,52.48,34100.0,39.352,39.4723,39.3444,39.4648,34100.0
2015-01-07 11:45:00,52.48,52.53,52.45,52.53,38700.0,39.4648,39.5024,39.4422,39.5024,38700.0
2015-01-07 11:50:00,52.53,52.57,52.47,52.57,40800.0,39.5024,39.5324,39.4572,39.5324,40800.0
2015-01-07 11:55:00,52.57,52.66,52.57,52.64,38700.0,39.5324,39.6001,39.5324,39.5851,38700.0
2015-01-07 12:00:00,52.64,52.73,52.63,52.65,45800.0,39.5851,39.6528,39.5776,39.5926,45800.0
2015-01-07 12:05:00,52.65,52.75,52.58,52.67,49500.0,39.5926,39.6678,39.54,39.6076,49500.0
2015-01-07 12:10:00,52.66,52.67,52.54,52.54,31200.0,39.6001,39.6076,39.5099,39.5099,31200.0
2015-01-07 12:15:00,52.54,52.59,52.54,52.57,52900.0,39.5099,39.5475,39.5099,39.5324,52900.0
2015-01-07 12:20:00,52.57,52.65,52.56,52.63,39400.0,39.5324,39.5926,39.5249,39.5776,39400.0
2015-01-07 12:25:00,52.63,52.66,52.59,52.6,70300.0,39.5776,39.6001,39.5475,39.555,70300.0
2015-01-07 12:30:00,52.6,52.62,52.54,52.57,51300.0,39.555,39.57,39.5099,39.5324,51300.0
2015-01-07 12:35:00,52.57,52.68,52.56,52.68,43300.0,39.5324,39.6152,39.5249,39.6152,43300.0
2015-01-07 12:40:00,52.69,52.69,52.63,52.67,24600.0,39.6227,39.6227,39.5776,39.6076,24600.0
2015-01-07 12:45:00,52.67,52.68,52.61,52.68,19400.0,39.6076,39.6152,39.5625,39.6152,19400.0
2015-01-07 12:50:00,52.69,52.74,52.67,52.73,25900.0,39.6227,39.6603,39.6076,39.6528,25900.0
2015-01-07 12:55:00,52.71,52.75,52.7,52.72,13100.0,39.6377,39.6678,39.6302,39.6452,13100.0
2015-01-07 13:00:00,52.73,52.78,52.72,52.73,39500.0,39.6528,39.6904,39.6452,39.6528,39500.0
2015-01-07 13:05:00,52.72,52.74,52.68,52.7,32000.0,39.6452,39.6603,39.6152,39.6302,32000.0
2015-01-07 13:10:00,52.68,52.76,52.68,52.75,19400.0,39.6152,39.6753,39.6152,39.6678,19400.0
2015-01-07 13:15:00,52.75,52.83,52.75,52.81,28400.0,39.6678,39.728,39.6678,39.7129,28400.0
2015-01-07 13:20:00,52.81,52.82,52.69,52.71,32900.0,39.7129,39.7204,39.6227,39.6377,32900.0
2015-01-07 13:25:00,52.71,52.71,52.66,52.66,29700.0,39.6377,39.6377,39.6001,39.6001,29700.0
2015-01-07 13:30:00,52.67,52.71,52.61,52.7,56300.0,39.6076,39.6377,39.5625,39.6302,56300.0
2015-01-07 13:35:00,52.69,52.75,52.66,52.7,27100.0,39.6227,39.6678,39.6001,39.6302,27100.0
2015-01-07 13:40:00,52.7,52.74,52.7,52.74,15600.0,39.6302,39.6603,39.6302,39.6603,15600.0
2015-01-07 13:45:00,52.74,52.87,52.73,52.87,34100.0,39.6603,39.758,39.6528,39.758,34100.0
2015-01-07 13:50:00,52.87,52.87,52.79,52.8,33900.0,39.758,39.758,39.6979,39.7054,33900.0
2015-01-07 13:55:00,52.8,52.82,52.76,52.76,16900.0,39.7054,39.7204,39.6753,39.6753,16900.0
2015-01-07 14:00:00,52.76,52.84,52.68,52.8,82400.0,39.6753,39.7355,39.6152,39.7054,82400.0
2015-01-07 14:05:00,52.8,52.82,52.7,52.82,39000.0,39.7054,39.7204,39.6302,39.7204,39000.0
2015-01-07 14:10:00,52.82,52.85,52.72,52.74,41500.0,39.7204,39.743,39.6452,39.6603,41500.0
2015-01-07 14:15:00,52.74,52.76,52.67,52.7,39000.0,39.6603,39.6753,39.6076,39.6302,39000.0
2015-01-07 14:20:00,52.7,52.79,52.65,52.68,34000.0,39.6302,39.6979,39.5926,39.6152,34000.0
2015-01-07 14:25:00,52.68,52.73,52.66,52.67,26300.0,39.6152,39.6528,39.6001,39.6076,26300.0
2015-01-07 14:30:00,52.66,52.74,52.66,52.74,30000.0,39.6001,39.6603,39.6001,39.6603,30000.0
2015-01-07 14:35:00,52.75,52.77,52.68,52.72,39500.0,39.6678,39.6828,39.6152,39.6452,39500.0
2015-01-07 14:40:00,52.72,52.72,52.67,52.71,22100.0,39.6452,39.6452,39.6076,39.6377,22100.0
2015-01-07 14:45:00,52.71,52.76,52.67,52.74,38800.0,39.6377,39.6753,39.6076,39.6603,38800.0
2015-01-07 14:50:00,52.73,52.74,52.62,52.67,23100.0,39.6528,39.6603,39.57,39.6076,23100.0
2015-01-07 14:55:00,52.66,52.69,52.56,52.6,45000.0,39.6001,39.6227,39.5249,39.555,45000.0
2015-01-07 15:00:00,52.59,52.66,52.58,52.58,28200.0,39.5475,39.6001,39.54,39.54,28200.0
2015-01-07 15:05:00,52.58,52.72,52.58,52.71,36200.0,39.54,39.6452,39.54,39.6377,36200.0
2015-01-07 15:10:00,52.71,52.71,52.59,52.61,32800.0,39.6377,39.6377,39.5475,39.5625,32800.0
2015-01-07 15:15:00,52.6,52.67,52.52,52.63,47200.0,39.555,39.6076,39.4948,39.5776,47200.0
2015-01-07 15:20:00,52.63,52.66,52.58,52.58,55500.0,39.5776,39.6001,39.54,39.54,55500.0
2015-01-07 15:25:00,52.57,52.68,52.54,52.67,38700.0,39.5324,39.6152,39.5099,39.6076,38700.0
2015-01-07 15:30:00,52.66,52.68,52.59,52.65,56400.0,39.6001,39.6152,39.5475,39.5926,56400.0
2015-01-07 15:35:00,52.64,52.67,52.6,52.66,51400.0,39.5851,39.6076,39.555,39.6001,51400.0
2015-01-07 15:40:00,52.66,52.68,52.63,52.67,54300.0,39.6001,39.6152,39.5776,39.6076,54300.0
2015-01-07 15:45:00,52.67,52.72,52.62,52.64,83900.0,39.6076,39.6452,39.57,39.5851,83900.0
2015-01-07 15:50:00,52.65,52.74,52.64,52.66,151800.0,39.5926,39.6603,39.5851,39.6001,151800.0
2015-01-07 15:55:00,52.67,52.73,52.63,52.71,194600.0,39.6076,39.6528,39.5776,39.6377,194600.0
2015-01-08 09:30:00,53.13,53.29,53.01,53.29,70600.0,39.9536,40.0739,39.8633,40.0739,70600.0
2015-01-08 09:35:00,53.3,53.31,53.15,53.29,41300.0,40.0814,40.0889,39.9686,40.0739,41300.0
2015-01-08 09:40:00,53.29,53.4,53.26,53.39,35600.0,40.0739,40.1566,40.0513,40.1491,35600.0
2015-01-08 09:45:00,53.4,53.53,53.39,53.52,57300.0,40.1566,40.2544,40.1491,40.2468,57300.0
2015-01-08 09:50:00,53.52,53.7,53.52,53.7,140000.0,40.2468,40.3822,40.2468,40.3822,140000.0
2015-01-08 09:55:00,53.68,53.79,53.62,53.75,117000.0,40.3672,40.4499,40.322,40.4198,117000.0
2015-01-08 10:00:00,53.76,53.83,53.71,53.8,83600.0,40.4273,40.48,40.3897,40.4574,83600.0
2015-01-08 10:05:00,53.81,53.82,53.6,53.78,138900.0,40.4649,40.4724,40.307,40.4424,138900.0
2015-01-08 10:10:00,53.78,53.79,53.71,53.72,90200.0,40.4424,40.4499,40.3897,40.3972,90200.0
2015-01-08 10:15:00,53.73,53.74,53.58,53.66,108700.0,40.4048,40.4123,40.292,40.3521,108700.0
2015-01-08 10:20:00,53.66,53.68,53.47,53.55,123400.0,40.3521,40.3672,40.2092,40.2694,123400.0
2015-01-08 10:25:00,53.54,53.57,53.49,53.53,128800.0,40.2619,40.2844,40.2243,40.2544,128800.0
2015-01-08 10:30:00,53.54,53.59,53.5,53.59,85600.0,40.2619,40.2995,40.2318,40.2995,85600.0
2015-01-08 10:35:00,53.59,53.68,53.57,53.59,43200.0,40.2995,40.3672,40.2844,40.2995,43200.0
2015-01-08 10:40:00,53.59,53.69,53.59,53.68,66100.0,40.2995,40.3747,40.2995,40.3672,66100.0
2015-01-08 10:45:00,53.68,53.79,53.68,53.76,44400.0,40.3672,40.4499,40.3672,40.4273,44400.0
2015-01-08 10:50:00,53.76,53.76,53.68,53.74,37400.0,40.4273,40.4273,40.3672,40.4123,37400.0
2015-01-08 10:55:00,53.75,53.88,53.75,53.88,38000.0,40.4198,40.5176,40.4198,40.5176,38000.0
2015-01-08 11:00:00,53.88,53.95,53.85,53.85,89400.0,40.5176,40.5702,40.495,40.495,89400.0
2015-01-08 11:05:00,53.84,53.86,53.77,53.79,118400.0,40.4875,40.5025,40.4348,40.4499,118400.0
2015-01-08 11:10:00,53.79,53.8,53.7,53.7,33700.0,40.4499,40.4574,40.3822,40.3822,33700.0
2015-01-08 11:15:00,53.7,53.8,53.7,53.8,35100.0,40.3822,40.4574,40.3822,40.4574,35100.0
2015-01-08 11:20:00,53.8,53.83,53.79,53.81,40600.0,40.4574,40.48,40.4499,40.4649,40600.0
2015-01-08 11:25:00,53.81,53.83,53.77,53.79,51100.0,40.4649,40.48,40.4348,40.4499,51100.0
2015-01-08 11:30:00,53.78,53.84,53.78,53.84,43000.0,40.4424,40.4875,40.4424,40.4875,43000.0
2015-01-08 11:35:00,53.84,53.87,53.82,53.86,40200.0,40.4875,40.51,40.4724,40.5025,40200.0
2015-01-08 11:40:00,53.87,53.88,53.82,53.87,67100.0,40.51,40.5176,40.4724,40.51,67100.0
2015-01-08 11:45:00,53.87,53.88,53.82,53.86,41800.0,40.51,40.5176,40.4724,40.5025,41800.0
2015-01-08 11:50:00,53.86,53.87,53.84,53.86,45700.0,40.5025,40.51,40.4875,40.5025,45700.0
2015-01-08 11:55:00,53.86,53.86,53.75,53.75,44000.0,40.5025,40.5025,40.4198,40.4198,44000.0
2015-01-08 12:00:00,53.76,53.77,53.7,53.71,28400.0,40.4273,40.4348,40.3822,40.3897,28400.0
2015-01-08 12:05:00,53.7,53.71,53.63,53.65,31600.0,40.3822,40.3897,40.3296,40.3446,31600.0
2015-01-08 12:10:00,53.65,53.67,53.59,53.61,27000.0,40.3446,40.3596,40.2995,40.3145,27000.0
2015-01-08 12:15:00,53.6,53.62,53.57,53.62,26300.0,40.307,40.322,40.2844,40.322,26300.0
2015-01-08 12:20:00,53.61,53.64,53.59,53.61,27200.0,40.3145,40.3371,40.2995,40.3145,27200.0
2015-01-08 12:25:00,53.62,53.65,53.59,53.64,39300.0,40.322,40.3446,40.2995,40.3371,39300.0
2015-01-08 12:30:00,53.65,53.69,53.62,53.62,21000.0,40.3446,40.3747,40.322,40.322,21000.0
2015-01-08 12:35:00,53.62,53.68,53.61,53.68,32500.0,40.322,40.3672,40.3145,40.3672,32500.0
2015-01-08 12:40:00,53.67,53.74,53.67,53.73,15800.0,40.3596,40.4123,40.3596,40.4048,15800.0
2015-01-08 12:45:00,53.73,53.74,53.66,53.67,26600.0,40.4048,40.4123,40.3521,40.3596,26600.0
2015-01-08 12:50:00,53.68,53.72,53.67,53.71,32400.0,40.3672,40.3972,40.3596,40.3897,32400.0
2015-01-08 12:55:00,53.7,53.71,53.65,53.67,48900.0,40.3822,40.3897,40.3446,40.3596,48900.0
2015-01-08 13:00:00,53.67,53.68,53.63,53.64,25400.0,40.3596,40.3672,40.3296,40.3371,25400.0
2015-01-08 13:05:00,53.64,53.7,53.64,53.68,102600.0,40.3371,40.3822,40.3371,40.3672,102600.0
2015-01-08 13:10:00,53.68,53.71,53.66,53.67,40600.0,40.3672,40.3897,40.3521,40.3596,40600.0
2015-01-08 13:15:00,53.66,53.71,53.65,53.71,47600.0,40.3521,40.3897,40.3446,40.3897,47600.0
2015-01-08 13:20:00,53.71,53.72,53.66,53.7,40700.0,40.3897,40.3972,40.3521,40.3822,40700.0
2015-01-08 13:25:00,53.7,53.75,53.69,53.75,37400.0,40.3822,40.4198,40.3747,40.4198,37400.0
2015-01-08 13:30:00,53.75,53.79,53.74,53.77,32900.0,40.4198,40.4499,40.4123,40.4348,32900.0
2015-01-08 13:35:00,53.76,53.79,53.73,53.73,39400.0,40.4273,40.4499,40.4048,40.4048,39400.0
2015-01-08 13:40:00,53.73,53.73,53.67,53.69,42600.0,40.4048,40.4048,40.3596,40.3747,42600.0
2015-01-08 13:45:00,53.69,53.7,53.66,53.67,21300.0,40.3747,40.3822,40.3521,40.3596,21300.0
2015-01-08 13:50:00,53.66,53.69,53.64,53.65,42100.0,40.3521,40.3747,40.3371,40.3446,42100.0
2015-01-08 13:55:00,53.66,53.66,53.56,53.62,33100.0,40.3521,40.3521,40.2769,40.322,33100.0
2015-01-08 14:00:00,53.62,53.63,53.57,53.59,35100.0,40.322,40.3296,40.2844,40.2995,35100.0
2015-01-08 14:05:00,53.59,53.65,53.58,53.63,56900.0,40.2995,40.3446,40.292,40.3296,56900.0
2015-01-08 14:10:00,53.63,53.65,53.55,53.59,46500.0,40.3296,40.3446,40.2694,40.2995,46500.0
2015-01-08 14:15:00,53.6,53.62,53.57,53.58,48200.0,40.307,40.322,40.2844,40.292,48200.0
2015-01-08 14:20:00,53.57,53.64,53.57,53.63,63100.0,40.2844,40.3371,40.2844,40.3296,63100.0
2015-01-08 14:25:00,53.63,53.68,53.61,53.68,33700.0,40.3296,40.3672,40.3145,40.3672,33700.0
2015-01-08 14:30:00,53.68,53.7,53.65,53.66,58500.0,40.3672,40.3822,40.3446,40.3521,58500.0
2015-01-08 14:35:00,53.66,53.69,53.64,53.69,48100.0,40.3521,40.3747,40.3371,40.3747,48100.0
2015-01-08 14:40:00,53.69,53.74,53.68,53.68,50300.0,40.3747,40.4123,40.3672,40.3672,50300.0
2015-01-08 14:45:00,53.69,53.7,53.66,53.69,55600.0,40.3747,40.3822,40.3521,40.3747,55600.0
2015-01-08 14:50:00,53.69,53.73,53.67,53.71,35800.0,40.3747,40.4048,40.3596,40.3897,35800.0
2015-01-08 14:55:00,53.71,53.74,53.67,53.72,82300.0,40.3897,40.4123,40.3596,40.3972,82300.0
2015-01-08 15:00:00,53.71,53.8,53.7,53.78,91900.0,40.3897,40.4574,40.3822,40.4424,91900.0
2015-01-08 15:05:00,53.77,53.79,53.69,53.7,82100.0,40.4348,40.4499,40.3747,40.3822,82100.0
2015-01-08 15:10:00,53.69,53.73,53.68,53.73,82000.0,40.3747,40.4048,40.3672,40.4048,82000.0
2015-01-08 15:15:00,53.73,53.75,53.68,53.7,76500.0,40.4048,40.4198,40.3672,40.3822,76500.0
2015-01-08 15:20:00,53.7,53.74,53.69,53.71,62400.0,40.3822,40.4123,40.3747,40.3897,62400.0
2015-01-08 15:25:00,53.71,53.73,53.65,53.73,52900.0,40.3897,40.4048,40.3446,40.4048,52900.0
2015-01-08 15:30:00,53.73,53.73,53.65,53.66,76900.0,40.4048,40.4048,40.3446,40.3521,76900.0
2015-01-08 15:35:00,53.67,53.69,53.59,53.6,144000.0,40.3596,40.3747,40.2995,40.307,144000.0
2015-01-08 15:40:00,53.6,53.6,53.52,53.53,97500.0,40.307,40.307,40.2468,40.2544,97500.0
2015-01-08 15:45:00,53.53,53.63,53.49,53.63,114400.0,40.2544,40.3296,40.2243,40.3296,114400.0
2015-01-08 15:50:00,53.62,53.63,53.56,53.62,236200.0,40.322,40.3296,40.2769,40.322,236200.0
2015-01-08 15:55:00,53.62,53.63,53.55,53.57,281500.0,40.322,40.3296,40.2694,40.2844,281500.0
2015-01-09 09:30:00,53.48,53.83,53.43,53.79,107500.0,40.2168,40.48,40.1792,40.4499,107500.0
2015-01-09 09:35:00,53.77,53.84,53.62,53.84,26100.0,40.4348,40.4875,40.322,40.4875,26100.0
2015-01-09 09:40:00,53.85,53.97,53.79,53.92,39000.0,40.495,40.5852,40.4499,40.5476,39000.0
2015-01-09 09:45:00,53.92,53.98,53.73,53.78,63000.0,40.5476,40.5928,40.4048,40.4424,63000.0
2015-01-09 09:50:00,53.79,53.88,53.72,53.79,40600.0,40.4499,40.5176,40.3972,40.4499,40600.0
2015-01-09 09:55:00,53.79,53.79,53.68,53.74,24800.0,40.4499,40.4499,40.3672,40.4123,24800.0
2015-01-09 10:00:00,53.73,53.78,53.67,53.72,57100.0,40.4048,40.4424,40.3596,40.3972,57100.0
2015-01-09 10:05:00,53.7,53.75,53.68,53.75,34200.0,40.3822,40.4198,40.3672,40.4198,34200.0
2015-01-09 10:10:00,53.75,53.79,53.73,53.76,48100.0,40.4198,40.4499,40.4048,40.4273,48100.0
2015-01-09 10:15:00,53.75,53.77,53.68,53.71,53100.0,40.4198,40.4348,40.3672,40.3897,53100.0
2015-01-09 10:20:00,53.71,53.74,53.67,53.68,24100.0,40.3897,40.4123,40.3596,40.3672,24100.0
2015-01-09 10:25:00,53.68,53.71,53.5,53.54,61100.0,40.3672,40.3897,40.2318,40.2619,61100.0
2015-01-09 10:30:00,53.53,53.54,53.32,53.39,43000.0,40.2544,40.2619,40.0964,40.1491,43000.0
2015-01-09 10:35:00,53.4,53.51,53.32,53.38,29800.0,40.1566,40.2393,40.0964,40.1416,29800.0
2015-01-09 10:40:00,53.37,53.37,53.24,53.33,26900.0,40.134,40.134,40.0363,40.104,26900.0
2015-01-09 10:45:00,53.32,53.42,53.28,53.37,30900.0,40.0964,40.1716,40.0664,40.134,30900.0
2015-01-09 10:50:00,53.37,53.46,53.32,53.4,94000.0,40.134,40.2017,40.0964,40.1566,94000.0
2015-01-09 10:55:00,53.41,53.51,53.36,53.44,41800.0,40.1641,40.2393,40.1265,40.1867,41800.0
2015-01-09 11:00:00,53.43,53.43,53.29,53.31,47700.0,40.1792,40.1792,40.0739,40.0889,47700.0
2015-01-09 11:05:00,53.32,53.38,53.27,53.28,38900.0,40.0964,40.1416,40.0588,40.0664,38900.0
2015-01-09 11:10:00,53.3,53.3,53.11,53.16,56000.0,40.0814,40.0814,39.9385,39.9761,56000.0
2015-01-09 11:15:00,53.16,53.21,53.15,53.2,30400.0,39.9761,40.0137,39.9686,40.0062,30400.0
2015-01-09 11:20:00,53.21,53.24,53.09,53.23,24800.0,40.0137,40.0363,39.9235,40.0288,24800.0
2015-01-09 11:25:00,53.22,53.24,53.15,53.17,22800.0,40.0212,40.0363,39.9686,39.9836,22800.0
2015-01-09 11:30:00,53.17,53.29,53.1,53.26,30800.0,39.9836,40.0739,39.931,40.0513,30800.0
2015-01-09 11:35:00,53.26,53.28,53.22,53.25,16600.0,40.0513,40.0664,40.0212,40.0438,16600.0
2015-01-09 11:40:00,53.26,53.27,53.2,53.27,14400.0,40.0513,40.0588,40.0062,40.0588,14400.0
2015-01-09 11:45:00,53.27,53.33,53.25,53.3,16600.0,40.0588,40.104,40.0438,40.0814,16600.0
2015-01-09 11:50:00,53.29,53.33,53.27,53.28,17500.0,40.0739,40.104,40.0588,40.0664,17500.0
2015-01-09 11:55:00,53.29,53.36,53.25,53.36,18800.0,40.0739,40.1265,40.0438,40.1265,18800.0
2015-01-09 12:00:00,53.35,53.41,53.34,53.39,13400.0,40.119,40.1641,40.1115,40.1491,13400.0
2015-01-09 12:05:00,53.39,53.49,53.37,53.48,25200.0,40.1491,40.2243,40.134,40.2168,25200.0
2015-01-09 12:10:00,53.48,53.57,53.45,53.55,22100.0,40.2168,40.2844,40.1942,40.2694,22100.0
2015-01-09 12:15:00,53.55,53.59,53.5,53.57,15200.0,40.2694,40.2995,40.2318,40.2844,15200.0
2015-01-09 12:20:00,53.57,53.57,53.5,53.52,13900.0,40.2844,40.2844,40.2318,40.2468,13900.0
2015-01-09 12:25:00,53.52,53.53,53.47,53.5,25400.0,40.2468,40.2544,40.2092,40.2318,25400.0
2015-01-09 12:30:00,53.49,53.54,53.43,53.43,27900.0,40.2243,40.2619,40.1792,40.1792,27900.0
2015-01-09 12:35:00,53.43,53.48,53.42,53.46,11500.0,40.1792,40.2168,40.1716,40.2017,11500.0
2015-01-09 12:40:00,53.47,53.47,53.41,53.44,10500.0,40.2092,40.2092,40.1641,40.1867,10500.0
2015-01-09 12:45:00,53.45,53.48,53.44,53.47,7800.0,40.1942,40.2168,40.1867,40.2092,7800.0
2015-01-09 12:50:00,53.48,53.48,53.4,53.43,7600.0,40.2168,40.2168,40.1566,40.1792,7600.0
2015-01-09 12:55:00,53.43,53.46,53.35,53.36,19300.0,40.1792,40.2017,40.119,40.1265,19300.0
2015-01-09 13:00:00,53.36,53.38,53.32,53.37,18500.0,40.1265,40.1416,40.0964,40.134,18500.0
2015-01-09 13:05:00,53.37,53.38,53.34,53.34,20800.0,40.134,40.1416,40.1115,40.1115,20800.0
2015-01-09 13:10:00,53.35,53.47,53.35,53.45,34200.0,40.119,40.2092,40.119,40.1942,34200.0
2015-01-09 13:15:00,53.46,53.51,53.44,53.5,33100.0,40.2017,40.2393,40.1867,40.2318,33100.0
2015-01-09 13:20:00,53.5,53.52,53.44,53.44,14400.0,40.2318,40.2468,40.1867,40.1867,14400.0
2015-01-09 13:25:00,53.44,53.45,53.39,53.41,16000.0,40.1867,40.1942,40.1491,40.1641,16000.0
2015-01-09 13:30:00,53.41,53.47,53.4,53.41,34500.0,40.1641,40.2092,40.1566,40.1641,34500.0
2015-01-09 13:35:00,53.41,53.41,53.35,53.36,20500.0,40.1641,40.1641,40.119,40.1265,20500.0
2015-01-09 13:40:00,53.36,53.37,53.26,53.31,21400.0,40.1265,40.134,40.0513,40.0889,21400.0
2015-01-09 13:45:00,53.32,53.41,53.31,53.41,29600.0,40.0964,40.1641,40.0889,40.1641,29600.0
2015-01-09 13:50:00,53.41,53.45,53.38,53.43,39400.0,40.1641,40.1942,40.1416,40.1792,39400.0
2015-01-09 13:55:00,53.43,53.47,53.38,53.46,50700.0,40.1792,40.2092,40.1416,40.2017,50700.0
2015-01-09 14:00:00,53.46,53.46,53.38,53.44,49300.0,40.2017,40.2017,40.1416,40.1867,49300.0
2015-01-09 14:05:00,53.43,53.5,53.43,53.48,30700.0,40.1792,40.2318,40.1792,40.2168,30700.0
2015-01-09 14:10:00,53.49,53.52,53.47,53.48,28500.0,40.2243,40.2468,40.2092,40.2168,28500.0
2015-01-09 14:15:00,53.47,53.47,53.41,53.43,22300.0,40.2092,40.2092,40.1641,40.1792,22300.0
2015-01-09 14:20:00,53.43,53.44,53.4,53.42,15400.0,40.1792,40.1867,40.1566,40.1716,15400.0
2015-01-09 14:25:00,53.42,53.46,53.39,53.45,25200.0,40.1716,40.2017,40.1491,40.1942,25200.0
2015-01-09 14:30:00,53.44,53.45,53.39,53.41,43200.0,40.1867,40.1942,40.1491,40.1641,43200.0
2015-01-09 14:35:00,53.41,53.45,53.37,53.44,36900.0,40.1641,40.1942,40.134,40.1867,36900.0
2015-01-09 14:40:00,53.44,53.46,53.39,53.39,44600.0,40.1867,40.2017,40.1491,40.1491,44600.0
2015-01-09 14:45:00,53.39,53.47,53.39,53.45,45000.0,40.1491,40.2092,40.1491,40.1942,45000.0
2015-01-09 14:50:00,53.46,53.53,53.46,53.53,57700.0,40.2017,40.2544,40.2017,40.2544,57700.0
2015-01-09 14:55:00,53.53,53.6,53.52,53.6,70300.0,40.2544,40.307,40.2468,40.307,70300.0
2015-01-09 15:00:00,53.6,53.63,53.57,53.63,44100.0,40.307,40.3296,40.2844,40.3296,44100.0
2015-01-09 15:05:00,53.63,53.7,53.62,53.63,49700.0,40.3296,40.3822,40.322,40.3296,49700.0
2015-01-09 15:10:00,53.64,53.75,53.64,53.72,42100.0,40.3371,40.4198,40.3371,40.3972,42100.0
2015-01-09 15:15:00,53.72,53.74,53.67,53.69,34800.0,40.3972,40.4123,40.3596,40.3747,34800.0
2015-01-09 15:20:00,53.69,53.72,53.66,53.71,37900.0,40.3747,40.3972,40.3521,40.3897,37900.0
2015-01-09 15:25:00,53.71,53.75,53.61,53.65,95600.0,40.3897,40.4198,40.3145,40.3446,95600.0
2015-01-09 15:30:00,53.65,53.66,53.58,53.63,76100.0,40.3446,40.3521,40.292,40.3296,76100.0
2015-01-09 15:35:00,53.64,53.68,53.57,53.63,145500.0,40.3371,40.3672,40.2844,40.3296,145500.0
2015-01-09 15:40:00,53.63,53.73,53.63,53.7,53600.0,40.3296,40.4048,40.3296,40.3822,53600.0
2015-01-09 15:45:00,53.7,53.71,53.62,53.69,90400.0,40.3822,40.3897,40.322,40.3747,90400.0
2015-01-09 15:50:00,53.68,53.68,53.61,53.65,143200.0,40.3672,40.3672,40.3145,40.3446,143200.0
2015-01-09 15:55:00,53.65,53.68,53.56,53.59,245300.0,40.3446,40.3672,40.2769,40.2995,245300.0
2015-01-12 09:30:00,53.48,53.75,53.48,53.63,95800.0,40.2168,40.4198,40.2168,40.3296,95800.0
2015-01-12 09:35:00,53.6,53.63,53.26,53.4,61400.0,40.307,40.3296,40.0513,40.1566,61400.0
2015-01-12 09:40:00,53.4,53.4,53.22,53.36,52100.0,40.1566,40.1566,40.0212,40.1265,52100.0
2015-01-12 09:45:00,53.36,53.37,53.08,53.11,54400.0,40.1265,40.134,39.916,39.9385,54400.0
2015-01-12 09:50:00,53.12,53.18,53.07,53.16,91300.0,39.946,39.9912,39.9084,39.9761,91300.0
2015-01-12 09:55:00,53.15,53.16,53.02,53.06,162900.0,39.9686,39.9761,39.8708,39.9009,162900.0
2015-01-12 10:00:00,53.07,53.07,52.9,53.03,84200.0,39.9084,39.9084,39.7806,39.8784,84200.0
2015-01-12 10:05:00,53.02,53.14,53.02,53.08,45400.0,39.8708,39.9611,39.8708,39.916,45400.0
2015-01-12 10:10:00,53.07,53.21,53.04,53.07,66500.0,39.9084,40.0137,39.8859,39.9084,66500.0
2015-01-12 10:15:00,53.06,53.2,53.04,53.18,47200.0,39.9009,40.0062,39.8859,39.9912,47200.0
2015-01-12 10:20:00,53.2,53.2,53.1,53.16,48600.0,40.0062,40.0062,39.931,39.9761,48600.0
2015-01-12 10:25:00,53.16,53.27,53.04,53.06,48500.0,39.9761,40.0588,39.8859,39.9009,48500.0
2015-01-12 10:30:00,53.06,53.15,53.05,53.09,34100.0,39.9009,39.9686,39.8934,39.9235,34100.0
2015-01-12 10:35:00,53.08,53.23,53.04,53.21,53900.0,39.916,40.0288,39.8859,40.0137,53900.0
2015-01-12 10:40:00,53.2,53.33,53.17,53.32,47200.0,40.0062,40.104,39.9836,40.0964,47200.0
2015-01-12 10:45:00,53.33,53.43,53.31,53.39,32200.0,40.104,40.1792,40.0889,40.1491,32200.0
2015-01-12 10:50:00,53.38,53.4,53.34,53.35,27200.0,40.1416,40.1566,40.1115,40.119,27200.0
2015-01-12 10:55:00,53.35,53.56,53.33,53.56,39500.0,40.119,40.2769,40.104,40.2769,39500.0
2015-01-12 11:00:00,53.56,53.68,53.56,53.64,78900.0,40.2769,40.3672,40.2769,40.3371,78900.0
2015-01-12 11:05:00,53.64,53.69,53.58,53.58,147000.0,40.3371,40.3747,40.292,40.292,147000.0
2015-01-12 11:10:00,53.58,53.6,53.5,53.5,36300.0,40.292,40.307,40.2318,40.2318,36300.0
2015-01-12 11:15:00,53.5,53.55,53.48,53.54,20800.0,40.2318,40.2694,40.2168,40.2619,20800.0
2015-01-12 11:20:00,53.53,53.58,53.48,53.54,29200.0,40.2544,40.292,40.2168,40.2619,29200.0
2015-01-12 11:25:00,53.54,53.56,53.49,53.5,15700.0,40.2619,40.2769,40.2243,40.2318,15700.0
2015-01-12 11:30:00,53.51,53.55,53.4,53.43,24400.0,40.2393,40.2694,40.1566,40.1792,24400.0
2015-01-12 11:35:00,53.43,53.54,53.43,53.48,15200.0,40.1792,40.2619,40.1792,40.2168,15200.0
2015-01-12 11:40:00,53.49,53.51,53.46,53.48,16300.0,40.2243,40.2393,40.2017,40.2168,16300.0
2015-01-12 11:45:00,53.49,53.52,53.39,53.4,21000.0,40.2243,40.2468,40.1491,40.1566,21000.0
2015-01-12 11:50:00,53.38,53.43,53.34,53.36,15800.0,40.1416,40.1792,40.1115,40.1265,15800.0
2015-01-12 11:55:00,53.35,53.42,53.35,53.35,13800.0,40.119,40.1716,40.119,40.119,13800.0
2015-01-12 12:00:00,53.37,53.5,53.37,53.48,38200.0,40.134,40.2318,40.134,40.2168,38200.0
2015-01-12 12:05:00,53.47,53.48,53.43,53.46,18500.0,40.2092,40.2168,40.1792,40.2017,18500.0
2015-01-12 12:10:00,53.46,53.49,53.41,53.43,14200.0,40.2017,40.2243,40.1641,40.1792,14200.0
2015-01-12 12:15:00,53.43,53.48,53.38,53.48,24500.0,40.1792,40.2168,40.1416,40.2168,24500.0
2015-01-12 12:20:00,53.47,53.55,53.46,53.52,26200.0,40.2092,40.2694,40.2017,40.2468,26200.0
2015-01-12 12:25:00,53.52,53.52,53.47,53.52,13200.0,40.2468,40.2468,40.2092,40.2468,13200.0
2015-01-12 12:30:00,53.53,53.55,53.46,53.48,21800.0,40.2544,40.2694,40.2017,40.2168,21800.0
2015-01-12 12:35:00,53.48,53.48,53.44,53.47,14600.0,40.2168,40.2168,40.1867,40.2092,14600.0
2015-01-12 12:40:00,53.46,53.47,53.36,53.37,22000.0,40.2017,40.2092,40.1265,40.134,22000.0
2015-01-12 12:45:00,53.37,53.43,53.34,53.34,15100.0,40.134,40.1792,40.1115,40.1115,15100.0
2015-01-12 12:50:00,53.34,53.34,53.25,53.29,18900.0,40.1115,40.1115,40.0438,40.0739,18900.0
2015-01-12 12:55:00,53.29,53.36,53.26,53.28,24900.0,40.0739,40.1265,40.0513,40.0664,24900.0
2015-01-12 13:00:00,53.3,53.36,53.3,53.32,18300.0,40.0814,40.1265,40.0814,40.0964,18300.0
2015-01-12 13:05:00,53.31,53.34,53.24,53.29,33100.0,40.0889,40.1115,40.0363,40.0739,33100.0
2015-01-12 13:10:00,53.28,53.28,53.23,53.27,36000.0,40.0664,40.0664,40.0288,40.0588,36000.0
2015-01-12 13:15:00,53.26,53.29,53.22,53.22,35000.0,40.0513,40.0739,40.0212,40.0212,35000.0
2015-01-12 13:20:00,53.23,53.23,53.15,53.22,33000.0,40.0288,40.0288,39.9686,40.0212,33000.0
2015-01-12 13:25:00,53.21,53.22,53.18,53.19,31100.0,40.0137,40.0212,39.9912,39.9987,31100.0
2015-01-12 13:30:00,53.2,53.24,53.2,53.24,29900.0,40.0062,40.0363,40.0062,40.0363,29900.0
2015-01-12 13:35:00,53.24,53.24,53.18,53.18,30200.0,40.0363,40.0363,39.9912,39.9912,30200.0
2015-01-12 13:40:00,53.19,53.24,53.16,53.24,15800.0,39.9987,40.0363,39.9761,40.0363,15800.0
2015-01-12 13:45:00,53.25,53.31,53.24,53.27,22500.0,40.0438,40.0889,40.0363,40.0588,22500.0
2015-01-12 13:50:00,53.28,53.3,53.26,53.29,10700.0,40.0664,40.0814,40.0513,40.0739,10700.0
2015-01-12 13:55:00,53.28,53.32,53.28,53.32,21300.0,40.0664,40.0964,40.0664,40.0964,21300.0
2015-01-12 14:00:00,53.32,53.36,53.29,53.3,22900.0,40.0964,40.1265,40.0739,40.0814,22900.0
2015-01-12 14:05:00,53.29,53.34,53.27,53.33,16800.0,40.0739,40.1115,40.0588,40.104,16800.0
2015-01-12 14:10:00,53.33,53.37,53.28,53.29,27100.0,40.104,40.134,40.0664,40.0739,27100.0
2015-01-12 14:15:00,53.29,53.3,53.18,53.19,28300.0,40.0739,40.0814,39.9912,39.9987,28300.0
2015-01-12 14:20:00,53.18,53.19,53.12,53.13,34600.0,39.9912,39.9987,39.946,39.9536,34600.0
2015-01-12 14:25:00,53.12,53.14,53.06,53.09,29200.0,39.946,39.9611,39.9009,39.9235,29200.0
2015-01-12 14:30:00,53.09,53.15,53.06,53.15,26800.0,39.9235,39.9686,39.9009,39.9686,26800.0
2015-01-12 14:35:00,53.14,53.15,53.08,53.11,22100.0,39.9611,39.9686,39.916,39.9385,22100.0
2015-01-12 14:40:00,53.1,53.14,53.1,53.12,24500.0,39.931,39.9611,39.931,39.946,24500.0
2015-01-12 14:45:00,53.12,53.17,53.08,53.16,32800.0,39.946,39.9836,39.916,39.9761,32800.0
2015-01-12 14:50:00,53.16,53.16,53.1,53.14,29600.0,39.9761,39.9761,39.931,39.9611,29600.0
2015-01-12 14:55:00,53.14,53.18,53.11,53.17,33200.0,39.9611,39.9912,39.9385,39.9836,33200.0
2015-01-12 15:00:00,53.17,53.21,53.15,53.2,29500.0,39.9836,40.0137,39.9686,40.0062,29500.0
2015-01-12 15:05:00,53.2,53.2,53.08,53.1,41600.0,40.0062,40.0062,39.916,39.931,41600.0
2015-01-12 15:10:00,53.11,53.18,53.1,53.15,35700.0,39.9385,39.9912,39.931,39.9686,35700.0
2015-01-12 15:15:00,53.15,53.22,53.1,53.16,37900.0,39.9686,40.0212,39.931,39.9761,37900.0
2015-01-12 15:20:00,53.16,53.19,53.08,53.09,43300.0,39.9761,39.9987,39.916,39.9235,43300.0
2015-01-12 15:25:00,53.08,53.14,53.06,53.11,46200.0,39.916,39.9611,39.9009,39.9385,46200.0
2015-01-12 15:30:00,53.11,53.14,53.01,53.01,55600.0,39.9385,39.9611,39.8633,39.8633,55600.0
2015-01-12 15:35:00,53.01,53.04,52.99,53.02,59200.0,39.8633,39.8859,39.8483,39.8708,59200.0
2015-01-12 15:40:00,53.03,53.1,53.02,53.09,66700.0,39.8784,39.931,39.8708,39.9235,66700.0
2015-01-12 15:45:00,53.09,53.24,53.09,53.2,107900.0,39.9235,40.0363,39.9235,40.0062,107900.0
2015-01-12 15:50:00,53.2,53.21,53.14,53.18,160900.0,40.0062,40.0137,39.9611,39.9912,160900.0
2015-01-12 15:55:00,53.19,53.22,53.11,53.12,196200.0,39.9987,40.0212,39.9385,39.946,196200.0
2015-01-13 09:30:00,53.57,54.14,53.55,54.08,139000.0,40.2844,40.7131,40.2694,40.668,139000.0
2015-01-13 09:35:00,54.08,54.13,53.92,53.98,85000.0,40.668,40.7056,40.5476,40.5928,85000.0
2015-01-13 09:40:00,53.99,54.05,53.93,54.02,145200.0,40.6003,40.6454,40.5552,40.6228,145200.0
2015-01-13 09:45:00,54.03,54.14,53.96,54.03,82600.0,40.6304,40.7131,40.5777,40.6304,82600.0
2015-01-13 09:50:00,54.03,54.12,53.99,54.09,98200.0,40.6304,40.698,40.6003,40.6755,98200.0
2015-01-13 09:55:00,54.09,54.11,54.03,54.09,54100.0,40.6755,40.6905,40.6304,40.6755,54100.0
2015-01-13 10:00:00,54.13,54.17,54.05,54.09,58000.0,40.7056,40.7356,40.6454,40.6755,58000.0
2015-01-13 10:05:00,54.09,54.11,54.04,54.08,55600.0,40.6755,40.6905,40.6379,40.668,55600.0
2015-01-13 10:10:00,54.08,54.19,54.05,54.16,36300.0,40.668,40.7507,40.6454,40.7281,36300.0
2015-01-13 10:15:00,54.16,54.24,54.14,54.18,36300.0,40.7281,40.7883,40.7131,40.7432,36300.0
2015-01-13 10:20:00,54.17,54.25,54.14,54.25,29700.0,40.7356,40.7958,40.7131,40.7958,29700.0
2015-01-13 10:25:00,54.24,54.26,54.17,54.19,31200.0,40.7883,40.8033,40.7356,40.7507,31200.0
2015-01-13 10:30:00,54.18,54.22,54.1,54.21,27800.0,40.7432,40.7732,40.683,40.7657,27800.0
2015-01-13 10:35:00,54.21,54.22,54.15,54.16,38200.0,40.7657,40.7732,40.7206,40.7281,38200.0
2015-01-13 10:40:00,54.18,54.22,54.16,54.19,34800.0,40.7432,40.7732,40.7281,40.7507,34800.0
2015-01-13 10:45:00,54.18,54.24,54.16,54.23,36600.0,40.7432,40.7883,40.7281,40.7808,36600.0
2015-01-13 10:50:00,54.24,54.28,54.2,54.23,54500.0,40.7883,40.8184,40.7582,40.7808,54500.0
2015-01-13 10:55:00,54.23,54.27,54.16,54.19,38900.0,40.7808,40.8108,40.7281,40.7507,38900.0
2015-01-13 11:00:00,54.19,54.23,54.15,54.16,36200.0,40.7507,40.7808,40.7206,40.7281,36200.0
2015-01-13 11:05:00,54.15,54.2,54.13,54.18,29800.0,40.7206,40.7582,40.7056,40.7432,29800.0
2015-01-13 11:10:00,54.18,54.21,54.15,54.2,31200.0,40.7432,40.7657,40.7206,40.7582,31200.0
2015-01-13 11:15:00,54.2,54.25,54.15,54.15,38800.0,40.7582,40.7958,40.7206,40.7206,38800.0
2015-01-13 11:20:00,54.15,54.15,54.02,54.09,33400.0,40.7206,40.7206,40.6228,40.6755,33400.0
2015-01-13 11:25:00,54.09,54.11,54.04,54.11,22000.0,40.6755,40.6905,40.6379,40.6905,22000.0
2015-01-13 11:30:00,54.11,54.12,54.01,54.05,29300.0,40.6905,40.698,40.6153,40.6454,29300.0
2015-01-13 11:35:00,54.05,54.14,54.04,54.05,32500.0,40.6454,40.7131,40.6379,40.6454,32500.0
2015-01-13 11:40:00,54.05,54.09,54.0,54.0,28500.0,40.6454,40.6755,40.6078,40.6078,28500.0
2015-01-13 11:45:00,54.01,54.05,54.0,54.03,27000.0,40.6153,40.6454,40.6078,40.6304,27000.0
2015-01-13 11:50:00,54.02,54.03,53.93,53.94,18200.0,40.6228,40.6304,40.5552,40.5627,18200.0
2015-01-13 11:55:00,53.93,53.94,53.88,53.9,29300.0,40.5552,40.5627,40.5176,40.5326,29300.0
2015-01-13 12:00:00,53.91,53.93,53.82,53.88,18000.0,40.5401,40.5552,40.4724,40.5176,18000.0
2015-01-13 12:05:00,53.88,53.9,53.83,53.89,28800.0,40.5176,40.5326,40.48,40.5251,28800.0
2015-01-13 12:10:00,53.89,53.9,53.84,53.9,13400.0,40.5251,40.5326,40.4875,40.5326,13400.0
2015-01-13 12:15:00,53.89,53.91,53.85,53.88,15900.0,40.5251,40.5401,40.495,40.5176,15900.0
2015-01-13 12:20:00,53.87,53.87,53.71,53.76,18000.0,40.51,40.51,40.3897,40.4273,18000.0
2015-01-13 12:25:00,53.76,53.86,53.73,53.83,25000.0,40.4273,40.5025,40.4048,40.48,25000.0
2015-01-13 12:30:00,53.83,53.83,53.74,53.77,19100.0,40.48,40.48,40.4123,40.4348,19100.0
2015-01-13 12:35:00,53.78,53.8,53.72,53.77,45300.0,40.4424,40.4574,40.3972,40.4348,45300.0
2015-01-13 12:40:00,53.76,53.77,53.64,53.66,77800.0,40.4273,40.4348,40.3371,40.3521,77800.0
2015-01-13 12:45:00,53.66,53.7,53.65,53.69,31200.0,40.3521,40.3822,40.3446,40.3747,31200.0
2015-01-13 12:50:00,53.7,53.73,53.68,53.68,13200.0,40.3822,40.4048,40.3672,40.3672,13200.0
2015-01-13 12:55:00,53.68,53.71,53.65,53.71,9900.0,40.3672,40.3897,40.3446,40.3897,9900.0
2015-01-13 13:00:00,53.72,53.77,53.72,53.74,16200.0,40.3972,40.4348,40.3972,40.4123,16200.0
2015-01-13 13:05:00,53.76,53.79,53.73,53.73,15300.0,40.4273,40.4499,40.4048,40.4048,15300.0
2015-01-13 13:10:00,53.74,53.78,53.74,53.76,24000.0,40.4123,40.4424,40.4123,40.4273,24000.0
2015-01-13 13:15:00,53.75,53.75,53.67,53.69,23900.0,40.4198,40.4198,40.3596,40.3747,23900.0
2015-01-13 13:20:00,53.68,53.69,53.45,53.48,53000.0,40.3672,40.3747,40.1942,40.2168,53000.0
2015-01-13 13:25:00,53.49,53.51,53.36,53.38,40000.0,40.2243,40.2393,40.1265,40.1416,40000.0
2015-01-13 13:30:00,53.38,53.38,53.2,53.25,70600.0,40.1416,40.1416,40.0062,40.0438,70600.0
2015-01-13 13:35:00,53.25,53.26,53.14,53.14,42300.0,40.0438,40.0513,39.9611,39.9611,42300.0
2015-01-13 13:40:00,53.14,53.18,53.06,53.1,61700.0,39.9611,39.9912,39.9009,39.931,61700.0
2015-01-13 13:45:00,53.1,53.17,53.06,53.07,36300.0,39.931,39.9836,39.9009,39.9084,36300.0
2015-01-13 13:50:00,53.07,53.08,52.7,52.77,107000.0,39.9084,39.916,39.6302,39.6828,107000.0
2015-01-13 13:55:00,52.78,52.93,52.76,52.93,72100.0,39.6904,39.8032,39.6753,39.8032,72100.0
2015-01-13 14:00:00,52.92,52.93,52.79,52.9,71200.0,39.7956,39.8032,39.6979,39.7806,71200.0
2015-01-13 14:05:00,52.9,52.91,52.72,52.85,91600.0,39.7806,39.7881,39.6452,39.743,91600.0
2015-01-13 14:10:00,52.84,52.88,52.59,52.72,114700.0,39.7355,39.7656,39.5475,39.6452,114700.0
2015-01-13 14:15:00,52.72,52.82,52.67,52.78,56100.0,39.6452,39.7204,39.6076,39.6904,56100.0
2015-01-13 14:20:00,52.78,52.82,52.73,52.82,39100.0,39.6904,39.7204,39.6528,39.7204,39100.0
2015-01-13 14:25:00,52.81,52.96,52.8,52.94,46900.0,39.7129,39.8257,39.7054,39.8107,46900.0
2015-01-13 14:30:00,52.94,53.0,52.88,52.89,42900.0,39.8107,39.8558,39.7656,39.7731,42900.0
2015-01-13 14:35:00,52.89,52.94,52.86,52.9,36700.0,39.7731,39.8107,39.7505,39.7806,36700.0
2015-01-13 14:40:00,52.9,52.91,52.82,52.87,33200.0,39.7806,39.7881,39.7204,39.758,33200.0
2015-01-13 14:45:00,52.86,52.88,52.77,52.78,30400.0,39.7505,39.7656,39.6828,39.6904,30400.0
2015-01-13 14:50:00,52.78,52.92,52.78,52.88,34500.0,39.6904,39.7956,39.6904,39.7656,34500.0
2015-01-13 14:55:00,52.87,52.88,52.6,52.61,46100.0,39.758,39.7656,39.555,39.5625,46100.0
2015-01-13 15:00:00,52.61,52.69,52.6,52.6,70700.0,39.5625,39.6227,39.555,39.555,70700.0
2015-01-13 15:05:00,52.6,52.63,52.46,52.47,73700.0,39.555,39.5776,39.4497,39.4572,73700.0
2015-01-13 15:10:00,52.47,52.72,52.47,52.71,62200.0,39.4572,39.6452,39.4572,39.6377,62200.0
2015-01-13 15:15:00,52.71,52.84,52.71,52.74,69900.0,39.6377,39.7355,39.6377,39.6603,69900.0
2015-01-13 15:20:00,52.76,52.84,52.69,52.79,86400.0,39.6753,39.7355,39.6227,39.6979,86400.0
2015-01-13 15:25:00,52.79,52.83,52.66,52.66,86800.0,39.6979,39.728,39.6001,39.6001,86800.0
2015-01-13 15:30:00,52.67,52.9,52.66,52.85,97400.0,39.6076,39.7806,39.6001,39.743,97400.0
2015-01-13 15:35:00,52.86,53.0,52.81,52.98,74300.0,39.7505,39.8558,39.7129,39.8408,74300.0
2015-01-13 15:40:00,52.97,53.05,52.9,52.93,136600.0,39.8332,39.8934,39.7806,39.8032,136600.0
2015-01-13 15:45:00,52.94,52.94,52.84,52.84,106300.0,39.8107,39.8107,39.7355,39.7355,106300.0
2015-01-13 15:50:00,52.83,52.87,52.74,52.78,99100.0,39.728,39.758,39.6603,39.6904,99100.0
2015-01-13 15:55:00,52.78,52.83,52.73,52.79,200700.0,39.6904,39.728,39.6528,39.6979,200700.0
2015-01-14 09:30:00,52.55,53.0,52.35,53.0,254700.0,39.5174,39.8558,39.367,39.8558,254700.0
2015-01-14 09:35:00,53.01,53.28,52.95,53.01,116900.0,39.8633,40.0664,39.8182,39.8633,116900.0
2015-01-14 09:40:00,53.01,53.1,52.92,53.0,97100.0,39.8633,39.931,39.7956,39.8558,97100.0
2015-01-14 09:45:00,53.0,53.09,52.91,52.97,52900.0,39.8558,39.9235,39.7881,39.8332,52900.0
2015-01-14 09:50:00,52.97,53.06,52.92,53.01,84700.0,39.8332,39.9009,39.7956,39.8633,84700.0
2015-01-14 09:55:00,53.02,53.15,53.0,53.05,56100.0,39.8708,39.9686,39.8558,39.8934,56100.0
2015-01-14 10:00:00,53.02,53.1,52.94,53.05,132600.0,39.8708,39.931,39.8107,39.8934,132600.0
2015-01-14 10:05:00,53.05,53.27,53.03,53.24,81300.0,39.8934,40.0588,39.8784,40.0363,81300.0
2015-01-14 10:10:00,53.22,53.31,53.15,53.16,68500.0,40.0212,40.0889,39.9686,39.9761,68500.0
2015-01-14 10:15:00,53.17,53.25,53.08,53.08,42900.0,39.9836,40.0438,39.916,39.916,42900.0
2015-01-14 10:20:00,53.08,53.15,53.04,53.08,50400.0,39.916,39.9686,39.8859,39.916,50400.0
2015-01-14 10:25:00,53.08,53.15,53.02,53.11,84500.0,39.916,39.9686,39.8708,39.9385,84500.0
2015-01-14 10:30:00,53.1,53.1,52.91,53.0,164400.0,39.931,39.931,39.7881,39.8558,164400.0
2015-01-14 10:35:00,53.0,53.04,52.8,52.82,93500.0,39.8558,39.8859,39.7054,39.7204,93500.0
2015-01-14 10:40:00,52.8,52.86,52.76,52.83,76400.0,39.7054,39.7505,39.6753,39.728,76400.0
2015-01-14 10:45:00,52.83,52.95,52.81,52.85,78500.0,39.728,39.8182,39.7129,39.743,78500.0
2015-01-14 10:50:00,52.84,52.91,52.78,52.79,41500.0,39.7355,39.7881,39.6904,39.6979,41500.0
2015-01-14 10:55:00,52.8,52.85,52.74,52.84,27700.0,39.7054,39.743,39.6603,39.7355,27700.0
2015-01-14 11:00:00,52.85,52.87,52.59,52.63,83300.0,39.743,39.758,39.5475,39.5776,83300.0
2015-01-14 11:05:00,52.64,52.71,52.55,52.59,51000.0,39.5851,39.6377,39.5174,39.5475,51000.0
2015-01-14 11:10:00,52.58,52.71,52.53,52.53,41400.0,39.54,39.6377,39.5024,39.5024,41400.0
2015-01-14 11:15:00,52.52,52.61,52.5,52.52,82000.0,39.4948,39.5625,39.4798,39.4948,82000.0
2015-01-14 11:20:00,52.53,52.64,52.53,52.62,30900.0,39.5024,39.5851,39.5024,39.57,30900.0
2015-01-14 11:25:00,52.62,52.65,52.58,52.59,48300.0,39.57,39.5926,39.54,39.5475,48300.0
2015-01-14 11:30:00,52.57,52.68,52.56,52.65,43700.0,39.5324,39.6152,39.5249,39.5926,43700.0
2015-01-14 11:35:00,52.66,52.81,52.61,52.81,42600.0,39.6001,39.7129,39.5625,39.7129,42600.0
2015-01-14 11:40:00,52.82,52.89,52.8,52.8,28100.0,39.7204,39.7731,39.7054,39.7054,28100.0
2015-01-14 11:45:00,52.8,52.83,52.77,52.78,31600.0,39.7054,39.728,39.6828,39.6904,31600.0
2015-01-14 11:50:00,52.78,52.87,52.64,52.68,32500.0,39.6904,39.758,39.5851,39.6152,32500.0
2015-01-14 11:55:00,52.7,52.71,52.62,52.62,25700.0,39.6302,39.6377,39.57,39.57,25700.0
2015-01-14 12:00:00,52.62,52.7,52.62,52.66,37300.0,39.57,39.6302,39.57,39.6001,37300.0
2015-01-14 12:05:00,52.67,52.67,52.57,52.58,28600.0,39.6076,39.6076,39.5324,39.54,28600.0
2015-01-14 12:10:00,52.58,52.59,52.43,52.46,86600.0,39.54,39.5475,39.4272,39.4497,86600.0
2015-01-14 12:15:00,52.46,52.5,52.46,52.49,29200.0,39.4497,39.4798,39.4497,39.4723,29200.0
2015-01-14 12:20:00,52.49,52.61,52.47,52.55,29200.0,39.4723,39.5625,39.4572,39.5174,29200.0
2015-01-14 12:25:00,52.56,52.62,52.51,52.55,20400.0,39.5249,39.57,39.4873,39.5174,20400.0
2015-01-14 12:30:00,52.55,52.63,52.52,52.62,29900.0,39.5174,39.5776,39.4948,39.57,29900.0
2015-01-14 12:35:00,52.63,52.73,52.62,52.67,22800.0,39.5776,39.6528,39.57,39.6076,22800.0
2015-01-14 12:40:00,52.68,52.73,52.63,52.65,21600.0,39.6152,39.6528,39.5776,39.5926,21600.0
2015-01-14 12:45:00,52.64,52.7,52.58,52.61,32300.0,39.5851,39.6302,39.54,39.5625,32300.0
2015-01-14 12:50:00,52.61,52.62,52.54,52.61,23800.0,39.5625,39.57,39.5099,39.5625,23800.0
2015-01-14 12:55:00,52.62,52.68,52.58,52.68,24900.0,39.57,39.6152,39.54,39.6152,24900.0
2015-01-14 13:00:00,52.67,52.75,52.66,52.7,23300.0,39.6076,39.6678,39.6001,39.6302,23300.0
2015-01-14 13:05:00,52.69,52.69,52.61,52.62,14100.0,39.6227,39.6227,39.5625,39.57,14100.0
2015-01-14 13:10:00,52.63,52.63,52.54,52.59,18100.0,39.5776,39.5776,39.5099,39.5475,18100.0
2015-01-14 13:15:00,52.59,52.63,52.55,52.61,19800.0,39.5475,39.5776,39.5174,39.5625,19800.0
2015-01-14 13:20:00,52.61,52.61,52.55,52.57,20900.0,39.5625,39.5625,39.5174,39.5324,20900.0
2015-01-14 13:25:00,52.57,52.59,52.54,52.56,32700.0,39.5324,39.5475,39.5099,39.5249,32700.0
2015-01-14 13:30:00,52.56,52.56,52.5,52.51,30400.0,39.5249,39.5249,39.4798,39.4873,30400.0
2015-01-14 13:35:00,52.51,52.51,52.42,52.42,22500.0,39.4873,39.4873,39.4196,39.4196,22500.0
2015-01-14 13:40:00,52.4,52.4,52.26,52.26,43600.0,39.4046,39.4046,39.2993,39.2993,43600.0
2015-01-14 13:45:00,52.25,52.42,52.25,52.36,33100.0,39.2918,39.4196,39.2918,39.3745,33100.0
2015-01-14 13:50:00,52.36,52.36,52.25,52.25,20000.0,39.3745,39.3745,39.2918,39.2918,20000.0
2015-01-14 13:55:00,52.26,52.36,52.24,52.31,22400.0,39.2993,39.3745,39.2843,39.3369,22400.0
2015-01-14 14:00:00,52.3,52.38,52.28,52.34,30600.0,39.3294,39.3896,39.3144,39.3595,30600.0
2015-01-14 14:05:00,52.34,52.35,52.28,52.31,24300.0,39.3595,39.367,39.3144,39.3369,24300.0
2015-01-14 14:10:00,52.3,52.45,52.28,52.45,42500.0,39.3294,39.4422,39.3144,39.4422,42500.0
2015-01-14 14:15:00,52.45,52.52,52.42,52.52,25600.0,39.4422,39.4948,39.4196,39.4948,25600.0
2015-01-14 14:20:00,52.51,52.52,52.45,52.5,24500.0,39.4873,39.4948,39.4422,39.4798,24500.0
2015-01-14 14:25:00,52.51,52.62,52.47,52.57,38200.0,39.4873,39.57,39.4572,39.5324,38200.0
2015-01-14 14:30:00,52.57,52.73,52.55,52.66,42600.0,39.5324,39.6528,39.5174,39.6001,42600.0
2015-01-14 14:35:00,52.66,52.68,52.59,52.62,27000.0,39.6001,39.6152,39.5475,39.57,27000.0
2015-01-14 14:40:00,52.62,52.68,52.55,52.59,35400.0,39.57,39.6152,39.5174,39.5475,35400.0
2015-01-14 14:45:00,52.59,52.6,52.53,52.54,63800.0,39.5475,39.555,39.5024,39.5099,63800.0
2015-01-14 14:50:00,52.54,52.54,52.44,52.48,28700.0,39.5099,39.5099,39.4347,39.4648,28700.0
2015-01-14 14:55:00,52.48,52.54,52.46,52.49,37800.0,39.4648,39.5099,39.4497,39.4723,37800.0
2015-01-14 15:00:00,52.49,52.63,52.49,52.58,41100.0,39.4723,39.5776,39.4723,39.54,41100.0
2015-01-14 15:05:00,52.59,52.65,52.54,52.6,66600.0,39.5475,39.5926,39.5099,39.555,66600.0
2015-01-14 15:10:00,52.6,52.6,52.5,52.58,46600.0,39.555,39.555,39.4798,39.54,46600.0
2015-01-14 15:15:00,52.58,52.78,52.58,52.75,62200.0,39.54,39.6904,39.54,39.6678,62200.0
2015-01-14 15:20:00,52.75,52.81,52.73,52.79,42000.0,39.6678,39.7129,39.6528,39.6979,42000.0
2015-01-14 15:25:00,52.79,52.83,52.7,52.79,68700.0,39.6979,39.728,39.6302,39.6979,68700.0
2015-01-14 15:30:00,52.78,52.87,52.62,52.65,83300.0,39.6904,39.758,39.57,39.5926,83300.0
2015-01-14 15:35:00,52.65,52.68,52.59,52.66,56100.0,39.5926,39.6152,39.5475,39.6001,56100.0
2015-01-14 15:40:00,52.66,52.76,52.62,52.64,69400.0,39.6001,39.6753,39.57,39.5851,69400.0
2015-01-14 15:45:00,52.64,52.75,52.63,52.69,76100.0,39.5851,39.6678,39.5776,39.6227,76100.0
2015-01-14 15:50:00,52.7,52.8,52.69,52.72,184000.0,39.6302,39.7054,39.6227,39.6452,184000.0
2015-01-14 15:55:00,52.72,52.75,52.66,52.7,177300.0,39.6452,39.6678,39.6001,39.6302,177300.0
2015-01-15 09:30:00,52.96,53.24,52.85,52.86,83600.0,39.8257,40.0363,39.743,39.7505,83600.0
2015-01-15 09:35:00,52.83,52.91,52.65,52.68,32400.0,39.728,39.7881,39.5926,39.6152,32400.0
2015-01-15 09:40:00,52.68,52.72,52.45,52.5,58600.0,39.6152,39.6452,39.4422,39.4798,58600.0
2015-01-15 09:45:00,52.49,52.55,52.32,52.34,101400.0,39.4723,39.5174,39.3444,39.3595,101400.0
2015-01-15 09:50:00,52.35,52.48,52.3,52.33,44600.0,39.367,39.4648,39.3294,39.352,44600.0
2015-01-15 09:55:00,52.34,52.38,52.2,52.36,62400.0,39.3595,39.3896,39.2542,39.3745,62400.0
2015-01-15 10:00:00,52.35,52.47,52.27,52.34,117100.0,39.367,39.4572,39.3068,39.3595,117100.0
2015-01-15 10:05:00,52.34,52.43,52.29,52.38,90100.0,39.3595,39.4272,39.3219,39.3896,90100.0
2015-01-15 10:10:00,52.38,52.5,52.31,52.49,60000.0,39.3896,39.4798,39.3369,39.4723,60000.0
2015-01-15 10:15:00,52.49,52.67,52.47,52.66,50100.0,39.4723,39.6076,39.4572,39.6001,50100.0
2015-01-15 10:20:00,52.68,52.78,52.62,52.78,49600.0,39.6152,39.6904,39.57,39.6904,49600.0
2015-01-15 10:25:00,52.78,52.9,52.76,52.9,116900.0,39.6904,39.7806,39.6753,39.7806,116900.0
2015-01-15 10:30:00,52.9,53.07,52.89,53.04,70700.0,39.7806,39.9084,39.7731,39.8859,70700.0
2015-01-15 10:35:00,53.04,53.08,52.94,53.01,74900.0,39.8859,39.916,39.8107,39.8633,74900.0
2015-01-15 10:40:00,53.01,53.01,52.86,52.91,41600.0,39.8633,39.8633,39.7505,39.7881,41600.0
2015-01-15 10:45:00,52.92,52.99,52.89,52.94,39300.0,39.7956,39.8483,39.7731,39.8107,39300.0
2015-01-15 10:50:00,52.95,53.07,52.95,53.07,38800.0,39.8182,39.9084,39.8182,39.9084,38800.0
2015-01-15 10:55:00,53.07,53.08,52.93,52.95,59800.0,39.9084,39.916,39.8032,39.8182,59800.0
2015-01-15 11:00:00,52.95,53.01,52.95,52.98,54000.0,39.8182,39.8633,39.8182,39.8408,54000.0
2015-01-15 11:05:00,52.98,52.99,52.89,52.93,41700.0,39.8408,39.8483,39.7731,39.8032,41700.0
2015-01-15 11:10:00,52.93,53.0,52.92,52.99,32100.0,39.8032,39.8558,39.7956,39.8483,32100.0
2015-01-15 11:15:00,52.99,53.0,52.81,52.81,49000.0,39.8483,39.8558,39.7129,39.7129,49000.0
2015-01-15 11:20:00,52.81,52.85,52.77,52.78,49100.0,39.7129,39.743,39.6828,39.6904,49100.0
2015-01-15 11:25:00,52.78,52.85,52.78,52.8,35800.0,39.6904,39.743,39.6904,39.7054,35800.0
2015-01-15 11:30:00,52.8,52.92,52.75,52.91,44000.0,39.7054,39.7956,39.6678,39.7881,44000.0
2015-01-15 11:35:00,52.91,52.92,52.68,52.73,47200.0,39.7881,39.7956,39.6152,39.6528,47200.0
2015-01-15 11:40:00,52.72,52.94,52.69,52.92,60900.0,39.6452,39.8107,39.6227,39.7956,60900.0
2015-01-15 11:45:00,52.92,52.99,52.89,52.95,33500.0,39.7956,39.8483,39.7731,39.8182,33500.0
2015-01-15 11:50:00,52.96,52.96,52.81,52.9,30100.0,39.8257,39.8257,39.7129,39.7806,30100.0
2015-01-15 11:55:00,52.9,52.9,52.83,52.9,37600.0,39.7806,39.7806,39.728,39.7806,37600.0
2015-01-15 12:00:00,52.89,52.98,52.89,52.96,82400.0,39.7731,39.8408,39.7731,39.8257,82400.0
2015-01-15 12:05:00,52.96,53.04,52.95,53.03,65800.0,39.8257,39.8859,39.8182,39.8784,65800.0
2015-01-15 12:10:00,53.02,53.11,53.01,53.08,71400.0,39.8708,39.9385,39.8633,39.916,71400.0
2015-01-15 12:15:00,53.09,53.09,52.99,52.99,99000.0,39.9235,39.9235,39.8483,39.8483,99000.0
2015-01-15 12:20:00,52.99,53.02,52.96,53.01,80500.0,39.8483,39.8708,39.8257,39.8633,80500.0
2015-01-15 12:25:00,53.01,53.1,53.01,53.04,67500.0,39.8633,39.931,39.8633,39.8859,67500.0
2015-01-15 12:30:00,53.04,53.06,52.97,52.99,94800.0,39.8859,39.9009,39.8332,39.8483,94800.0
2015-01-15 12:35:00,52.99,53.0,52.91,52.94,121800.0,39.8483,39.8558,39.7881,39.8107,121800.0
2015-01-15 12:40:00,52.94,53.01,52.74,52.77,186200.0,39.8107,39.8633,39.6603,39.6828,186200.0
2015-01-15 12:45:00,52.77,52.81,52.69,52.79,39900.0,39.6828,39.7129,39.6227,39.6979,39900.0
2015-01-15 12:50:00,52.8,52.96,52.75,52.95,38400.0,39.7054,39.8257,39.6678,39.8182,38400.0
2015-01-15 12:55:00,52.96,52.96,52.86,52.89,34600.0,39.8257,39.8257,39.7505,39.7731,34600.0
2015-01-15 13:00:00,52.89,52.94,52.8,52.94,35800.0,39.7731,39.8107,39.7054,39.8107,35800.0
2015-01-15 13:05:00,52.94,52.99,52.87,52.88,27900.0,39.8107,39.8483,39.758,39.7656,27900.0
2015-01-15 13:10:00,52.88,52.96,52.85,52.94,29100.0,39.7656,39.8257,39.743,39.8107,29100.0
2015-01-15 13:15:00,52.94,53.01,52.93,52.95,35300.0,39.8107,39.8633,39.8032,39.8182,35300.0
2015-01-15 13:20:00,52.95,52.98,52.84,52.86,38000.0,39.8182,39.8408,39.7355,39.7505,38000.0
2015-01-15 13:25:00,52.86,52.88,52.76,52.78,32300.0,39.7505,39.7656,39.6753,39.6904,32300.0
2015-01-15 13:30:00,52.77,52.82,52.73,52.8,27600.0,39.6828,39.7204,39.6528,39.7054,27600.0
2015-01-15 13:35:00,52.79,52.79,52.68,52.7,24000.0,39.6979,39.6979,39.6152,39.6302,24000.0
2015-01-15 13:40:00,52.69,52.74,52.64,52.66,24300.0,39.6227,39.6603,39.5851,39.6001,24300.0
2015-01-15 13:45:00,52.65,52.65,52.57,52.57,42600.0,39.5926,39.5926,39.5324,39.5324,42600.0
2015-01-15 13:50:00,52.58,52.75,52.56,52.73,40700.0,39.54,39.6678,39.5249,39.6528,40700.0
2015-01-15 13:55:00,52.72,52.73,52.57,52.58,25100.0,39.6452,39.6528,39.5324,39.54,25100.0
2015-01-15 14:00:00,52.58,52.66,52.53,52.64,34400.0,39.54,39.6001,39.5024,39.5851,34400.0
2015-01-15 14:05:00,52.63,52.76,52.6,52.75,37700.0,39.5776,39.6753,39.555,39.6678,37700.0
2015-01-15 14:10:00,52.74,52.74,52.66,52.7,29300.0,39.6603,39.6603,39.6001,39.6302,29300.0
2015-01-15 14:15:00,52.7,52.78,52.69,52.74,37800.0,39.6302,39.6904,39.6227,39.6603,37800.0
2015-01-15 14:20:00,52.74,52.78,52.69,52.73,68100.0,39.6603,39.6904,39.6227,39.6528,68100.0
2015-01-15 14:25:00,52.73,52.76,52.69,52.7,40300.0,39.6528,39.6753,39.6227,39.6302,40300.0
2015-01-15 14:30:00,52.7,52.75,52.65,52.75,38900.0,39.6302,39.6678,39.5926,39.6678,38900.0
2015-01-15 14:35:00,52.75,52.8,52.71,52.72,35800.0,39.6678,39.7054,39.6377,39.6452,35800.0
2015-01-15 14:40:00,52.73,52.74,52.7,52.71,25800.0,39.6528,39.6603,39.6302,39.6377,25800.0
2015-01-15 14:45:00,52.71,52.77,52.66,52.69,47000.0,39.6377,39.6828,39.6001,39.6227,47000.0
2015-01-15 14:50:00,52.68,52.73,52.64,52.7,37500.0,39.6152,39.6528,39.5851,39.6302,37500.0
2015-01-15 14:55:00,52.69,52.85,52.68,52.8,49900.0,39.6227,39.743,39.6152,39.7054,49900.0
2015-01-15 15:00:00,52.8,52.87,52.79,52.8,61100.0,39.7054,39.758,39.6979,39.7054,61100.0
2015-01-15 15:05:00,52.8,52.8,52.73,52.75,56400.0,39.7054,39.7054,39.6528,39.6678,56400.0
2015-01-15 15:10:00,52.74,52.75,52.62,52.69,95500.0,39.6603,39.6678,39.57,39.6227,95500.0
2015-01-15 15:15:00,52.69,52.77,52.65,52.76,121500.0,39.6227,39.6828,39.5926,39.6753,121500.0
2015-01-15 15:20:00,52.76,52.76,52.67,52.72,89300.0,39.6753,39.6753,39.6076,39.6452,89300.0
2015-01-15 15:25:00,52.73,52.85,52.73,52.83,81300.0,39.6528,39.743,39.6528,39.728,81300.0
2015-01-15 15:30:00,52.82,52.88,52.72,52.8,82300.0,39.7204,39.7656,39.6452,39.7054,82300.0
2015-01-15 15:35:00,52.8,52.8,52.67,52.71,68500.0,39.7054,39.7054,39.6076,39.6377,68500.0
2015-01-15 15:40:00,52.7,52.72,52.63,52.65,58200.0,39.6302,39.6452,39.5776,39.5926,58200.0
2015-01-15 15:45:00,52.65,52.67,52.57,52.65,116400.0,39.5926,39.6076,39.5324,39.5926,116400.0
2015-01-15 15:50:00,52.64,52.65,52.45,52.45,190800.0,39.5851,39.5926,39.4422,39.4422,190800.0
2015-01-15 15:55:00,52.45,52.47,52.35,52.38,284500.0,39.4422,39.4572,39.367,39.3896,284500.0
2015-01-16 09:30:00,52.48,52.77,52.25,52.71,470700.0,39.4648,39.6828,39.2918,39.6377,470700.0
2015-01-16 09:35:00,52.71,52.8,52.6,52.77,56700.0,39.6377,39.7054,39.555,39.6828,56700.0
2015-01-16 09:40:00,52.77,52.77,52.6,52.6,43700.0,39.6828,39.6828,39.555,39.555,43700.0
2015-01-16 09:45:00,52.6,52.62,52.39,52.46,36600.0,39.555,39.57,39.3971,39.4497,36600.0
2015-01-16 09:50:00,52.47,52.51,52.27,52.34,46000.0,39.4572,39.4873,39.3068,39.3595,46000.0
2015-01-16 09:55:00,52.37,52.41,52.25,52.29,53500.0,39.382,39.4121,39.2918,39.3219,53500.0
2015-01-16 10:00:00,52.29,52.51,52.19,52.34,108800.0,39.3219,39.4873,39.2467,39.3595,108800.0
2015-01-16 10:05:00,52.34,52.36,52.24,52.25,43500.0,39.3595,39.3745,39.2843,39.2918,43500.0
2015-01-16 10:10:00,52.26,52.3,52.12,52.12,54500.0,39.2993,39.3294,39.194,39.194,54500.0
2015-01-16 10:15:00,52.13,52.3,52.12,52.3,65700.0,39.2016,39.3294,39.194,39.3294,65700.0
2015-01-16 10:20:00,52.29,52.37,52.19,52.35,43900.0,39.3219,39.382,39.2467,39.367,43900.0
2015-01-16 10:25:00,52.36,52.5,52.35,52.42,89500.0,39.3745,39.4798,39.367,39.4196,89500.0
2015-01-16 10:30:00,52.43,52.64,52.42,52.58,38100.0,39.4272,39.5851,39.4196,39.54,38100.0
2015-01-16 10:35:00,52.58,52.6,52.44,52.47,33800.0,39.54,39.555,39.4347,39.4572,33800.0
2015-01-16 10:40:00,52.47,52.57,52.43,52.49,48300.0,39.4572,39.5324,39.4272,39.4723,48300.0
2015-01-16 10:45:00,52.5,52.55,52.38,52.38,58600.0,39.4798,39.5174,39.3896,39.3896,58600.0
2015-01-16 10:50:00,52.39,52.61,52.39,52.61,30200.0,39.3971,39.5625,39.3971,39.5625,30200.0
2015-01-16 10:55:00,52.62,52.83,52.61,52.74,55700.0,39.57,39.728,39.5625,39.6603,55700.0
2015-01-16 11:00:00,52.74,52.85,52.73,52.76,39800.0,39.6603,39.743,39.6528,39.6753,39800.0
2015-01-16 11:05:00,52.76,52.79,52.72,52.79,48000.0,39.6753,39.6979,39.6452,39.6979,48000.0
2015-01-16 11:10:00,52.79,52.8,52.69,52.73,57200.0,39.6979,39.7054,39.6227,39.6528,57200.0
2015-01-16 11:15:00,52.72,52.83,52.71,52.76,60000.0,39.6452,39.728,39.6377,39.6753,60000.0
2015-01-16 11:20:00,52.75,52.79,52.74,52.74,43300.0,39.6678,39.6979,39.6603,39.6603,43300.0
2015-01-16 11:25:00,52.74,52.74,52.66,52.68,48100.0,39.6603,39.6603,39.6001,39.6152,48100.0
2015-01-16 11:30:00,52.68,52.74,52.68,52.73,33000.0,39.6152,39.6603,39.6152,39.6528,33000.0
2015-01-16 11:35:00,52.72,52.76,52.68,52.75,23200.0,39.6452,39.6753,39.6152,39.6678,23200.0
2015-01-16 11:40:00,52.76,52.79,52.72,52.74,26800.0,39.6753,39.6979,39.6452,39.6603,26800.0
2015-01-16 11:45:00,52.74,52.79,52.7,52.7,32900.0,39.6603,39.6979,39.6302,39.6302,32900.0
2015-01-16 11:50:00,52.69,52.7,52.62,52.68,19700.0,39.6227,39.6302,39.57,39.6152,19700.0
2015-01-16 11:55:00,52.68,52.78,52.66,52.72,32400.0,39.6152,39.6904,39.6001,39.6452,32400.0
2015-01-16 12:00:00,52.73,52.79,52.71,52.78,22800.0,39.6528,39.6979,39.6377,39.6904,22800.0
2015-01-16 12:05:00,52.78,52.8,52.69,52.69,35000.0,39.6904,39.7054,39.6227,39.6227,35000.0
2015-01-16 12:10:00,52.69,52.75,52.65,52.71,26200.0,39.6227,39.6678,39.5926,39.6377,26200.0
2015-01-16 12:15:00,52.72,52.76,52.71,52.73,16500.0,39.6452,39.6753,39.6377,39.6528,16500.0
2015-01-16 12:20:00,52.73,52.74,52.68,52.69,33700.0,39.6528,39.6603,39.6152,39.6227,33700.0
2015-01-16 12:25:00,52.69,52.75,52.68,52.73,18100.0,39.6227,39.6678,39.6152,39.6528,18100.0
2015-01-16 12:30:00,52.74,52.78,52.73,52.78,18400.0,39.6603,39.6904,39.6528,39.6904,18400.0
2015-01-16 12:35:00,52.79,52.82,52.76,52.82,21400.0,39.6979,39.7204,39.6753,39.7204,21400.0
2015-01-16 12:40:00,52.82,52.97,52.81,52.96,135200.0,39.7204,39.8332,39.7129,39.8257,135200.0
2015-01-16 12:45:00,52.96,53.0,52.95,52.98,56200.0,39.8257,39.8558,39.8182,39.8408,56200.0
2015-01-16 12:50:00,52.99,53.11,52.99,53.05,31500.0,39.8483,39.9385,39.8483,39.8934,31500.0
2015-01-16 12:55:00,53.05,53.07,53.01,53.07,95400.0,39.8934,39.9084,39.8633,39.9084,95400.0
2015-01-16 13:00:00,53.06,53.1,53.03,53.04,38300.0,39.9009,39.931,39.8784,39.8859,38300.0
2015-01-16 13:05:00,53.05,53.16,53.05,53.13,33300.0,39.8934,39.9761,39.8934,39.9536,33300.0
2015-01-16 13:10:00,53.13,53.15,53.08,53.09,22200.0,39.9536,39.9686,39.916,39.9235,22200.0
2015-01-16 13:15:00,53.08,53.15,53.08,53.09,23100.0,39.916,39.9686,39.916,39.9235,23100.0
2015-01-16 13:20:00,53.1,53.13,53.04,53.1,21000.0,39.931,39.9536,39.8859,39.931,21000.0
2015-01-16 13:25:00,53.09,53.1,53.01,53.03,27900.0,39.9235,39.931,39.8633,39.8784,27900.0
2015-01-16 13:30:00,53.04,53.1,53.01,53.1,16200.0,39.8859,39.931,39.8633,39.931,16200.0
2015-01-16 13:35:00,53.1,53.12,53.04,53.11,46200.0,39.931,39.946,39.8859,39.9385,46200.0
2015-01-16 13:40:00,53.11,53.11,53.06,53.08,21800.0,39.9385,39.9385,39.9009,39.916,21800.0
2015-01-16 13:45:00,53.08,53.13,53.05,53.11,35800.0,39.916,39.9536,39.8934,39.9385,35800.0
2015-01-16 13:50:00,53.12,53.16,53.1,53.15,23700.0,39.946,39.9761,39.931,39.9686,23700.0
2015-01-16 13:55:00,53.15,53.16,53.12,53.14,23900.0,39.9686,39.9761,39.946,39.9611,23900.0
2015-01-16 14:00:00,53.15,53.17,53.11,53.13,41800.0,39.9686,39.9836,39.9385,39.9536,41800.0
2015-01-16 14:05:00,53.12,53.15,53.09,53.09,22900.0,39.946,39.9686,39.9235,39.9235,22900.0
2015-01-16 14:10:00,53.1,53.12,53.06,53.08,22200.0,39.931,39.946,39.9009,39.916,22200.0
2015-01-16 14:15:00,53.08,53.11,53.07,53.1,26300.0,39.916,39.9385,39.9084,39.931,26300.0
2015-01-16 14:20:00,53.09,53.1,53.06,53.06,13700.0,39.9235,39.931,39.9009,39.9009,13700.0
2015-01-16 14:25:00,53.07,53.11,53.02,53.07,29800.0,39.9084,39.9385,39.8708,39.9084,29800.0
2015-01-16 14:30:00,53.07,53.07,53.01,53.03,29800.0,39.9084,39.9084,39.8633,39.8784,29800.0
2015-01-16 14:35:00,53.03,53.06,53.0,53.01,27100.0,39.8784,39.9009,39.8558,39.8633,27100.0
2015-01-16 14:40:00,53.01,53.09,53.0,53.09,19300.0,39.8633,39.9235,39.8558,39.9235,19300.0
2015-01-16 14:45:00,53.09,53.11,53.04,53.07,36600.0,39.9235,39.9385,39.8859,39.9084,36600.0
2015-01-16 14:50:00,53.07,53.14,53.07,53.11,34200.0,39.9084,39.9611,39.9084,39.9385,34200.0
2015-01-16 14:55:00,53.11,53.13,53.08,53.11,38300.0,39.9385,39.9536,39.916,39.9385,38300.0
2015-01-16 15:00:00,53.11,53.11,53.05,53.1,39500.0,39.9385,39.9385,39.8934,39.931,39500.0
2015-01-16 15:05:00,53.11,53.11,53.07,53.09,39800.0,39.9385,39.9385,39.9084,39.9235,39800.0
2015-01-16 15:10:00,53.09,53.09,53.05,53.07,37700.0,39.9235,39.9235,39.8934,39.9084,37700.0
2015-01-16 15:15:00,53.08,53.12,53.06,53.11,41900.0,39.916,39.946,39.9009,39.9385,41900.0
2015-01-16 15:20:00,53.1,53.2,53.1,53.2,56100.0,39.931,40.0062,39.931,40.0062,56100.0
2015-01-16 15:25:00,53.2,53.22,53.19,53.2,79000.0,40.0062,40.0212,39.9987,40.0062,79000.0
2015-01-16 15:30:00,53.2,53.21,53.18,53.2,50100.0,40.0062,40.0137,39.9912,40.0062,50100.0
2015-01-16 15:35:00,53.2,53.34,53.19,53.34,101400.0,40.0062,40.1115,39.9987,40.1115,101400.0
2015-01-16 15:40:00,53.35,53.38,53.3,53.38,85500.0,40.119,40.1416,40.0814,40.1416,85500.0
2015-01-16 15:45:00,53.38,53.41,53.36,53.37,108100.0,40.1416,40.1641,40.1265,40.134,108100.0
2015-01-16 15:50:00,53.38,53.42,53.34,53.35,222600.0,40.1416,40.1716,40.1115,40.119,222600.0
2015-01-16 15:55:00,53.36,53.37,53.27,53.29,346400.0,40.1265,40.134,40.0588,40.0739,346400.0
2015-01-20 09:30:00,53.48,53.79,53.35,53.79,106600.0,40.2168,40.4499,40.119,40.4499,106600.0
2015-01-20 09:35:00,53.77,53.79,53.63,53.75,69800.0,40.4348,40.4499,40.3296,40.4198,69800.0
2015-01-20 09:40:00,53.75,53.79,53.71,53.79,72900.0,40.4198,40.4499,40.3897,40.4499,72900.0
2015-01-20 09:45:00,53.8,53.96,53.74,53.74,148500.0,40.4574,40.5777,40.4123,40.4123,148500.0
2015-01-20 09:50:00,53.73,53.73,53.52,53.53,52400.0,40.4048,40.4048,40.2468,40.2544,52400.0
2015-01-20 09:55:00,53.54,53.58,53.5,53.57,26900.0,40.2619,40.292,40.2318,40.2844,26900.0
2015-01-20 10:00:00,53.57,53.7,53.53,53.67,136600.0,40.2844,40.3822,40.2544,40.3596,136600.0
2015-01-20 10:05:00,53.67,53.8,53.66,53.72,86800.0,40.3596,40.4574,40.3521,40.3972,86800.0
2015-01-20 10:10:00,53.72,53.74,53.62,53.69,70100.0,40.3972,40.4123,40.322,40.3747,70100.0
2015-01-20 10:15:00,53.7,53.81,53.56,53.6,120600.0,40.3822,40.4649,40.2769,40.307,120600.0
2015-01-20 10:20:00,53.61,53.81,53.61,53.79,33000.0,40.3145,40.4649,40.3145,40.4499,33000.0
2015-01-20 10:25:00,53.8,53.82,53.67,53.73,44300.0,40.4574,40.4724,40.3596,40.4048,44300.0
2015-01-20 10:30:00,53.73,53.78,53.5,53.51,50100.0,40.4048,40.4424,40.2318,40.2393,50100.0
2015-01-20 10:35:00,53.52,53.57,53.41,53.41,46200.0,40.2468,40.2844,40.1641,40.1641,46200.0
2015-01-20 10:40:00,53.4,53.42,53.31,53.39,35700.0,40.1566,40.1716,40.0889,40.1491,35700.0
2015-01-20 10:45:00,53.38,53.51,53.34,53.51,36900.0,40.1416,40.2393,40.1115,40.2393,36900.0
2015-01-20 10:50:00,53.5,53.53,53.41,53.47,36500.0,40.2318,40.2544,40.1641,40.2092,36500.0
2015-01-20 10:55:00,53.48,53.51,53.34,53.4,38800.0,40.2168,40.2393,40.1115,40.1566,38800.0
2015-01-20 11:00:00,53.4,53.41,53.31,53.41,24700.0,40.1566,40.1641,40.0889,40.1641,24700.0
2015-01-20 11:05:00,53.41,53.49,53.33,53.48,38700.0,40.1641,40.2243,40.104,40.2168,38700.0
2015-01-20 11:10:00,53.48,53.48,53.38,53.4,20800.0,40.2168,40.2168,40.1416,40.1566,20800.0
2015-01-20 11:15:00,53.39,53.44,53.29,53.41,44300.0,40.1491,40.1867,40.0739,40.1641,44300.0
2015-01-20 11:20:00,53.41,53.55,53.4,53.47,38700.0,40.1641,40.2694,40.1566,40.2092,38700.0
2015-01-20 11:25:00,53.47,53.48,53.39,53.44,30200.0,40.2092,40.2168,40.1491,40.1867,30200.0
2015-01-20 11:30:00,53.44,53.53,53.39,53.52,33200.0,40.1867,40.2544,40.1491,40.2468,33200.0
2015-01-20 11:35:00,53.52,53.53,53.37,53.42,30700.0,40.2468,40.2544,40.134,40.1716,30700.0
2015-01-20 11:40:00,53.42,53.43,53.32,53.35,43800.0,40.1716,40.1792,40.0964,40.119,43800.0
2015-01-20 11:45:00,53.34,53.34,53.19,53.27,40900.0,40.1115,40.1115,39.9987,40.0588,40900.0
2015-01-20 11:50:00,53.27,53.31,53.19,53.26,23900.0,40.0588,40.0889,39.9987,40.0513,23900.0
2015-01-20 11:55:00,53.26,53.32,53.26,53.31,25700.0,40.0513,40.0964,40.0513,40.0889,25700.0
2015-01-20 12:00:00,53.3,53.32,53.23,53.23,25000.0,40.0814,40.0964,40.0288,40.0288,25000.0
2015-01-20 12:05:00,53.22,53.34,53.19,53.34,22100.0,40.0212,40.1115,39.9987,40.1115,22100.0
2015-01-20 12:10:00,53.34,53.39,53.31,53.33,35500.0,40.1115,40.1491,40.0889,40.104,35500.0
2015-01-20 12:15:00,53.33,53.35,53.27,53.33,21800.0,40.104,40.119,40.0588,40.104,21800.0
2015-01-20 12:20:00,53.32,53.32,53.26,53.28,14500.0,40.0964,40.0964,40.0513,40.0664,14500.0
2015-01-20 12:25:00,53.27,53.38,53.27,53.33,23600.0,40.0588,40.1416,40.0588,40.104,23600.0
2015-01-20 12:30:00,53.34,53.39,53.26,53.28,25300.0,40.1115,40.1491,40.0513,40.0664,25300.0
2015-01-20 12:35:00,53.27,53.38,53.25,53.38,21900.0,40.0588,40.1416,40.0438,40.1416,21900.0
2015-01-20 12:40:00,53.37,53.41,53.36,53.37,22100.0,40.134,40.1641,40.1265,40.134,22100.0
2015-01-20 12:45:00,53.38,53.48,53.37,53.42,35500.0,40.1416,40.2168,40.134,40.1716,35500.0
2015-01-20 12:50:00,53.42,53.46,53.37,53.38,18900.0,40.1716,40.2017,40.134,40.1416,18900.0
2015-01-20 12:55:00,53.39,53.45,53.37,53.43,18200.0,40.1491,40.1942,40.134,40.1792,18200.0
2015-01-20 13:00:00,53.43,53.48,53.39,53.4,17100.0,40.1792,40.2168,40.1491,40.1566,17100.0
2015-01-20 13:05:00,53.41,53.42,53.29,53.31,24800.0,40.1641,40.1716,40.0739,40.0889,24800.0
2015-01-20 13:10:00,53.31,53.37,53.3,53.31,19800.0,40.0889,40.134,40.0814,40.0889,19800.0
2015-01-20 13:15:00,53.3,53.38,53.3,53.37,20100.0,40.0814,40.1416,40.0814,40.134,20100.0
2015-01-20 13:20:00,53.38,53.57,53.38,53.52,39300.0,40.1416,40.2844,40.1416,40.2468,39300.0
2015-01-20 13:25:00,53.52,53.57,53.5,53.54,41700.0,40.2468,40.2844,40.2318,40.2619,41700.0
2015-01-20 13:30:00,53.55,53.61,53.54,53.56,35400.0,40.2694,40.3145,40.2619,40.2769,35400.0
2015-01-20 13:35:00,53.56,53.57,53.5,53.57,14400.0,40.2769,40.2844,40.2318,40.2844,14400.0
2015-01-20 13:40:00,53.56,53.56,53.48,53.55,26500.0,40.2769,40.2769,40.2168,40.2694,26500.0
2015-01-20 13:45:00,53.55,53.61,53.55,53.56,23300.0,40.2694,40.3145,40.2694,40.2769,23300.0
2015-01-20 13:50:00,53.56,53.56,53.49,53.53,59000.0,40.2769,40.2769,40.2243,40.2544,59000.0
2015-01-20 13:55:00,53.53,53.56,53.52,53.53,25500.0,40.2544,40.2769,40.2468,40.2544,25500.0
2015-01-20 14:00:00,53.53,53.63,53.5,53.6,40000.0,40.2544,40.3296,40.2318,40.307,40000.0
2015-01-20 14:05:00,53.61,53.62,53.54,53.62,29700.0,40.3145,40.322,40.2619,40.322,29700.0
2015-01-20 14:10:00,53.62,53.65,53.59,53.65,25000.0,40.322,40.3446,40.2995,40.3446,25000.0
2015-01-20 14:15:00,53.65,53.66,53.56,53.59,25200.0,40.3446,40.3521,40.2769,40.2995,25200.0
2015-01-20 14:20:00,53.59,53.64,53.59,53.61,26800.0,40.2995,40.3371,40.2995,40.3145,26800.0
2015-01-20 14:25:00,53.62,53.64,53.55,53.58,29600.0,40.322,40.3371,40.2694,40.292,29600.0
2015-01-20 14:30:00,53.58,53.74,53.58,53.74,42200.0,40.292,40.4123,40.292,40.4123,42200.0
2015-01-20 14:35:00,53.74,53.79,53.73,53.75,30000.0,40.4123,40.4499,40.4048,40.4198,30000.0
2015-01-20 14:40:00,53.74,53.9,53.74,53.85,70000.0,40.4123,40.5326,40.4123,40.495,70000.0
2015-01-20 14:45:00,53.85,53.92,53.84,53.92,37000.0,40.495,40.5476,40.4875,40.5476,37000.0
2015-01-20 14:50:00,53.93,53.96,53.92,53.95,104400.0,40.5552,40.5777,40.5476,40.5702,104400.0
2015-01-20 14:55:00,53.94,54.05,53.94,54.05,162700.0,40.5627,40.6454,40.5627,40.6454,162700.0
2015-01-20 15:00:00,54.04,54.13,54.04,54.12,184800.0,40.6379,40.7056,40.6379,40.698,184800.0
2015-01-20 15:05:00,54.12,54.15,54.03,54.03,290200.0,40.698,40.7206,40.6304,40.6304,290200.0
2015-01-20 15:10:00,54.03,54.04,53.94,53.99,57700.0,40.6304,40.6379,40.5627,40.6003,57700.0
2015-01-20 15:15:00,53.98,54.03,53.93,54.0,126600.0,40.5928,40.6304,40.5552,40.6078,126600.0
2015-01-20 15:20:00,54.01,54.02,53.96,54.0,62400.0,40.6153,40.6228,40.5777,40.6078,62400.0
2015-01-20 15:25:00,54.01,54.05,53.98,54.0,44200.0,40.6153,40.6454,40.5928,40.6078,44200.0
2015-01-20 15:30:00,53.99,54.0,53.84,53.87,62600.0,40.6003,40.6078,40.4875,40.51,62600.0
2015-01-20 15:35:00,53.86,53.92,53.86,53.89,77600.0,40.5025,40.5476,40.5025,40.5251,77600.0
2015-01-20 15:40:00,53.89,53.95,53.86,53.89,60900.0,40.5251,40.5702,40.5025,40.5251,60900.0
2015-01-20 15:45:00,53.89,53.94,53.88,53.93,78400.0,40.5251,40.5627,40.5176,40.5552,78400.0
2015-01-20 15:50:00,53.93,53.93,53.78,53.79,128900.0,40.5552,40.5552,40.4424,40.4499,128900.0
2015-01-20 15:55:00,53.79,53.84,53.77,53.8,214000.0,40.4499,40.4875,40.4348,40.4574,214000.0
2015-01-21 09:30:00,53.3,53.45,53.23,53.25,204100.0,40.0814,40.1942,40.0288,40.0438,204100.0
2015-01-21 09:35:00,53.25,53.71,53.2,53.68,111600.0,40.0438,40.3897,40.0062,40.3672,111600.0
2015-01-21 09:40:00,53.68,53.88,53.68,53.7,153700.0,40.3672,40.5176,40.3672,40.3822,153700.0
2015-01-21 09:45:00,53.69,53.79,53.68,53.74,215800.0,40.3747,40.4499,40.3672,40.4123,215800.0
2015-01-21 09:50:00,53.75,53.98,53.74,53.78,140900.0,40.4198,40.5928,40.4123,40.4424,140900.0
2015-01-21 09:55:00,53.79,53.87,53.7,53.76,55700.0,40.4499,40.51,40.3822,40.4273,55700.0
2015-01-21 10:00:00,53.76,53.9,53.74,53.75,52300.0,40.4273,40.5326,40.4123,40.4198,52300.0
2015-01-21 10:05:00,53.76,53.85,53.67,53.68,54800.0,40.4273,40.495,40.3596,40.3672,54800.0
2015-01-21 10:10:00,53.68,53.78,53.61,53.77,49900.0,40.3672,40.4424,40.3145,40.4348,49900.0
2015-01-21 10:15:00,53.77,54.0,53.76,53.98,196600.0,40.4348,40.6078,40.4273,40.5928,196600.0
2015-01-21 10:20:00,53.99,54.06,53.93,54.06,120800.0,40.6003,40.6529,40.5552,40.6529,120800.0
2015-01-21 10:25:00,54.06,54.18,54.03,54.12,132100.0,40.6529,40.7432,40.6304,40.698,132100.0
2015-01-21 10:30:00,54.12,54.23,54.0,54.03,138200.0,40.698,40.7808,40.6078,40.6304,138200.0
2015-01-21 10:35:00,54.03,54.07,54.0,54.0,90300.0,40.6304,40.6604,40.6078,40.6078,90300.0
2015-01-21 10:40:00,54.0,54.1,54.0,54.08,65100.0,40.6078,40.683,40.6078,40.668,65100.0
2015-01-21 10:45:00,54.09,54.29,54.02,54.28,66800.0,40.6755,40.8259,40.6228,40.8184,66800.0
2015-01-21 10:50:00,54.29,54.47,54.28,54.47,112500.0,40.8259,40.9612,40.8184,40.9612,112500.0
2015-01-21 10:55:00,54.46,54.47,54.35,54.36,44900.0,40.9537,40.9612,40.871,40.8785,44900.0
2015-01-21 11:00:00,54.36,54.45,54.27,54.28,44700.0,40.8785,40.9462,40.8108,40.8184,44700.0
2015-01-21 11:05:00,54.28,54.3,54.21,54.24,36400.0,40.8184,40.8334,40.7657,40.7883,36400.0
2015-01-21 11:10:00,54.23,54.28,54.22,54.25,22800.0,40.7808,40.8184,40.7732,40.7958,22800.0
2015-01-21 11:15:00,54.24,54.25,54.15,54.18,59400.0,40.7883,40.7958,40.7206,40.7432,59400.0
2015-01-21 11:20:00,54.17,54.22,54.1,54.22,43600.0,40.7356,40.7732,40.683,40.7732,43600.0
2015-01-21 11:25:00,54.21,54.26,54.18,54.26,45300.0,40.7657,40.8033,40.7432,40.8033,45300.0
2015-01-21 11:30:00,54.27,54.28,54.21,54.24,28600.0,40.8108,40.8184,40.7657,40.7883,28600.0
2015-01-21 11:35:00,54.23,54.27,54.21,54.25,41600.0,40.7808,40.8108,40.7657,40.7958,41600.0
2015-01-21 11:40:00,54.25,54.31,54.22,54.31,32300.0,40.7958,40.8409,40.7732,40.8409,32300.0
2015-01-21 11:45:00,54.31,54.33,54.27,54.33,31100.0,40.8409,40.856,40.8108,40.856,31100.0
2015-01-21 11:50:00,54.33,54.39,54.32,54.36,18100.0,40.856,40.9011,40.8484,40.8785,18100.0
2015-01-21 11:55:00,54.36,54.41,54.34,54.35,18600.0,40.8785,40.9161,40.8635,40.871,18600.0
2015-01-21 12:00:00,54.35,54.38,54.33,54.38,14100.0,40.871,40.8936,40.856,40.8936,14100.0
2015-01-21 12:05:00,54.38,54.39,54.29,54.29,33500.0,40.8936,40.9011,40.8259,40.8259,33500.0
2015-01-21 12:10:00,54.3,54.34,54.29,54.34,20700.0,40.8334,40.8635,40.8259,40.8635,20700.0
2015-01-21 12:15:00,54.34,54.42,54.33,54.41,48700.0,40.8635,40.9236,40.856,40.9161,48700.0
2015-01-21 12:20:00,54.4,54.42,54.37,54.39,43500.0,40.9086,40.9236,40.886,40.9011,43500.0
2015-01-21 12:25:00,54.37,54.44,54.36,54.43,63400.0,40.886,40.9387,40.8785,40.9312,63400.0
2015-01-21 12:30:00,54.44,54.47,54.31,54.32,33000.0,40.9387,40.9612,40.8409,40.8484,33000.0
2015-01-21 12:35:00,54.31,54.33,54.25,54.26,23000.0,40.8409,40.856,40.7958,40.8033,23000.0
2015-01-21 12:40:00,54.26,54.27,54.23,54.24,27600.0,40.8033,40.8108,40.7808,40.7883,27600.0
2015-01-21 12:45:00,54.24,54.34,54.24,54.32,37200.0,40.7883,40.8635,40.7883,40.8484,37200.0
2015-01-21 12:50:00,54.31,54.31,54.07,54.12,73000.0,40.8409,40.8409,40.6604,40.698,73000.0
2015-01-21 12:55:00,54.11,54.17,54.1,54.15,24900.0,40.6905,40.7356,40.683,40.7206,24900.0
2015-01-21 13:00:00,54.14,54.2,54.1,54.2,43400.0,40.7131,40.7582,40.683,40.7582,43400.0
2015-01-21 13:05:00,54.2,54.25,54.17,54.24,54100.0,40.7582,40.7958,40.7356,40.7883,54100.0
2015-01-21 13:10:00,54.25,54.27,54.19,54.26,19800.0,40.7958,40.8108,40.7507,40.8033,19800.0
2015-01-21 13:15:00,54.26,54.28,54.21,54.25,15300.0,40.8033,40.8184,40.7657,40.7958,15300.0
2015-01-21 13:20:00,54.25,54.27,54.23,54.25,16200.0,40.7958,40.8108,40.7808,40.7958,16200.0
2015-01-21 13:25:00,54.25,54.27,54.11,54.12,32200.0,40.7958,40.8108,40.6905,40.698,32200.0
2015-01-21 13:30:00,54.11,54.11,54.01,54.03,31900.0,40.6905,40.6905,40.6153,40.6304,31900.0
2015-01-21 13:35:00,54.02,54.02,53.97,54.01,41300.0,40.6228,40.6228,40.5852,40.6153,41300.0
2015-01-21 13:40:00,54.01,54.03,53.97,54.02,24700.0,40.6153,40.6304,40.5852,40.6228,24700.0
2015-01-21 13:45:00,54.02,54.02,53.95,53.98,35000.0,40.6228,40.6228,40.5702,40.5928,35000.0
2015-01-21 13:50:00,53.99,54.06,53.98,54.0,21800.0,40.6003,40.6529,40.5928,40.6078,21800.0
2015-01-21 13:55:00,54.01,54.01,53.9,53.94,47700.0,40.6153,40.6153,40.5326,40.5627,47700.0
2015-01-21 14:00:00,53.93,54.02,53.9,54.02,36600.0,40.5552,40.6228,40.5326,40.6228,36600.0
2015-01-21 14:05:00,54.03,54.04,53.96,54.0,30500.0,40.6304,40.6379,40.5777,40.6078,30500.0
2015-01-21 14:10:00,54.0,54.11,53.94,54.11,26300.0,40.6078,40.6905,40.5627,40.6905,26300.0
2015-01-21 14:15:00,54.11,54.14,54.07,54.08,25900.0,40.6905,40.7131,40.6604,40.668,25900.0
2015-01-21 14:20:00,54.08,54.16,54.07,54.13,41000.0,40.668,40.7281,40.6604,40.7056,41000.0
2015-01-21 14:25:00,54.14,54.17,54.08,54.11,34200.0,40.7131,40.7356,40.668,40.6905,34200.0
2015-01-21 14:30:00,54.11,54.16,54.11,54.12,39700.0,40.6905,40.7281,40.6905,40.698,39700.0
2015-01-21 14:35:00,54.11,54.11,54.04,54.04,44200.0,40.6905,40.6905,40.6379,40.6379,44200.0
2015-01-21 14:40:00,54.06,54.15,54.02,54.14,25800.0,40.6529,40.7206,40.6228,40.7131,25800.0
2015-01-21 14:45:00,54.15,54.24,54.14,54.24,42800.0,40.7206,40.7883,40.7131,40.7883,42800.0
2015-01-21 14:50:00,54.24,54.26,54.21,54.24,54400.0,40.7883,40.8033,40.7657,40.7883,54400.0
2015-01-21 14:55:00,54.25,54.35,54.24,54.33,33200.0,40.7958,40.871,40.7883,40.856,33200.0
2015-01-21 15:00:00,54.33,54.35,54.24,54.25,59000.0,40.856,40.871,40.7883,40.7958,59000.0
2015-01-21 15:05:00,54.25,54.25,54.15,54.15,39800.0,40.7958,40.7958,40.7206,40.7206,39800.0
2015-01-21 15:10:00,54.15,54.2,54.11,54.19,52000.0,40.7206,40.7582,40.6905,40.7507,52000.0
2015-01-21 15:15:00,54.19,54.31,54.19,54.3,40500.0,40.7507,40.8409,40.7507,40.8334,40500.0
2015-01-21 15:20:00,54.29,54.29,54.23,54.27,46200.0,40.8259,40.8259,40.7808,40.8108,46200.0
2015-01-21 15:25:00,54.27,54.29,54.21,54.21,40300.0,40.8108,40.8259,40.7657,40.7657,40300.0
2015-01-21 15:30:00,54.21,54.31,54.2,54.26,64900.0,40.7657,40.8409,40.7582,40.8033,64900.0
2015-01-21 15:35:00,54.26,54.29,54.23,54.27,87600.0,40.8033,40.8259,40.7808,40.8108,87600.0
2015-01-21 15:40:00,54.27,54.29,54.24,54.25,54900.0,40.8108,40.8259,40.7883,40.7958,54900.0
2015-01-21 15:45:00,54.26,54.29,54.25,54.27,60300.0,40.8033,40.8259,40.7958,40.8108,60300.0
2015-01-21 15:50:00,54.28,54.3,54.26,54.3,93000.0,40.8184,40.8334,40.8033,40.8334,93000.0
2015-01-21 15:55:00,54.3,54.31,54.25,54.27,165100.0,40.8334,40.8409,40.7958,40.8108,165100.0
2015-01-22 09:30:00,54.31,54.5,54.04,54.05,115200.0,40.8409,40.9838,40.6379,40.6454,115200.0
2015-01-22 09:35:00,54.02,54.04,53.7,53.75,83500.0,40.6228,40.6379,40.3822,40.4198,83500.0
2015-01-22 09:40:00,53.72,53.78,53.51,53.68,70200.0,40.3972,40.4424,40.2393,40.3672,70200.0
2015-01-22 09:45:00,53.69,53.75,53.34,53.46,99100.0,40.3747,40.4198,40.1115,40.2017,99100.0
2015-01-22 09:50:00,53.5,53.53,53.41,53.52,40900.0,40.2318,40.2544,40.1641,40.2468,40900.0
2015-01-22 09:55:00,53.5,53.58,53.42,53.51,53300.0,40.2318,40.292,40.1716,40.2393,53300.0
2015-01-22 10:00:00,53.52,53.74,53.52,53.64,56300.0,40.2468,40.4123,40.2468,40.3371,56300.0
2015-01-22 10:05:00,53.65,53.76,53.57,53.67,51700.0,40.3446,40.4273,40.2844,40.3596,51700.0
2015-01-22 10:10:00,53.67,53.79,53.59,53.73,50600.0,40.3596,40.4499,40.2995,40.4048,50600.0
2015-01-22 10:15:00,53.73,53.92,53.71,53.88,51400.0,40.4048,40.5476,40.3897,40.5176,51400.0
2015-01-22 10:20:00,53.88,54.03,53.88,53.94,67700.0,40.5176,40.6304,40.5176,40.5627,67700.0
2015-01-22 10:25:00,53.93,53.94,53.86,53.9,60500.0,40.5552,40.5627,40.5025,40.5326,60500.0
2015-01-22 10:30:00,53.91,53.97,53.89,53.89,55400.0,40.5401,40.5852,40.5251,40.5251,55400.0
2015-01-22 10:35:00,53.89,54.06,53.89,53.99,159700.0,40.5251,40.6529,40.5251,40.6003,159700.0
2015-01-22 10:40:00,53.98,54.14,53.98,54.13,52100.0,40.5928,40.7131,40.5928,40.7056,52100.0
2015-01-22 10:45:00,54.14,54.23,54.14,54.16,60600.0,40.7131,40.7808,40.7131,40.7281,60600.0
2015-01-22 10:50:00,54.16,54.23,54.16,54.23,32300.0,40.7281,40.7808,40.7281,40.7808,32300.0
2015-01-22 10:55:00,54.23,54.28,54.21,54.25,117500.0,40.7808,40.8184,40.7657,40.7958,117500.0
2015-01-22 11:00:00,54.24,54.29,54.22,54.27,52600.0,40.7883,40.8259,40.7732,40.8108,52600.0
2015-01-22 11:05:00,54.26,54.3,54.22,54.29,36200.0,40.8033,40.8334,40.7732,40.8259,36200.0
2015-01-22 11:10:00,54.29,54.3,54.19,54.28,42300.0,40.8259,40.8334,40.7507,40.8184,42300.0
2015-01-22 11:15:00,54.29,54.3,54.2,54.27,47500.0,40.8259,40.8334,40.7582,40.8108,47500.0
2015-01-22 11:20:00,54.27,54.37,54.27,54.35,32100.0,40.8108,40.886,40.8108,40.871,32100.0
2015-01-22 11:25:00,54.35,54.38,54.29,54.32,26900.0,40.871,40.8936,40.8259,40.8484,26900.0
2015-01-22 11:30:00,54.33,54.37,54.24,54.28,49300.0,40.856,40.886,40.7883,40.8184,49300.0
2015-01-22 11:35:00,54.28,54.33,54.23,54.24,40300.0,40.8184,40.856,40.7808,40.7883,40300.0
2015-01-22 11:40:00,54.24,54.25,54.2,54.2,71500.0,40.7883,40.7958,40.7582,40.7582,71500.0
2015-01-22 11:45:00,54.21,54.21,54.17,54.19,27000.0,40.7657,40.7657,40.7356,40.7507,27000.0
2015-01-22 11:50:00,54.19,54.2,54.1,54.11,58900.0,40.7507,40.7582,40.683,40.6905,58900.0
2015-01-22 11:55:00,54.11,54.17,54.11,54.14,30700.0,40.6905,40.7356,40.6905,40.7131,30700.0
2015-01-22 12:00:00,54.15,54.16,54.08,54.1,33100.0,40.7206,40.7281,40.668,40.683,33100.0
2015-01-22 12:05:00,54.1,54.11,54.02,54.03,76200.0,40.683,40.6905,40.6228,40.6304,76200.0
2015-01-22 12:10:00,54.04,54.11,53.99,54.1,72200.0,40.6379,40.6905,40.6003,40.683,72200.0
2015-01-22 12:15:00,54.1,54.11,54.07,54.1,31000.0,40.683,40.6905,40.6604,40.683,31000.0
2015-01-22 12:20:00,54.1,54.14,54.1,54.13,23300.0,40.683,40.7131,40.683,40.7056,23300.0
2015-01-22 12:25:00,54.13,54.15,54.11,54.13,15600.0,40.7056,40.7206,40.6905,40.7056,15600.0
2015-01-22 12:30:00,54.14,54.14,54.06,54.1,27300.0,40.7131,40.7131,40.6529,40.683,27300.0
2015-01-22 12:35:00,54.1,54.13,54.07,54.1,22200.0,40.683,40.7056,40.6604,40.683,22200.0
2015-01-22 12:40:00,54.1,54.14,54.08,54.14,21200.0,40.683,40.7131,40.668,40.7131,21200.0
2015-01-22 12:45:00,54.14,54.18,54.1,54.16,26900.0,40.7131,40.7432,40.683,40.7281,26900.0
2015-01-22 12:50:00,54.18,54.19,54.07,54.08,97900.0,40.7432,40.7507,40.6604,40.668,97900.0
2015-01-22 12:55:00,54.09,54.11,54.05,54.09,35500.0,40.6755,40.6905,40.6454,40.6755,35500.0
2015-01-22 13:00:00,54.09,54.15,54.07,54.13,23900.0,40.6755,40.7206,40.6604,40.7056,23900.0
2015-01-22 13:05:00,54.13,54.14,54.1,54.1,34800.0,40.7056,40.7131,40.683,40.683,34800.0
2015-01-22 13:10:00,54.11,54.14,54.09,54.1,17000.0,40.6905,40.7131,40.6755,40.683,17000.0
2015-01-22 13:15:00,54.09,54.09,54.04,54.05,37900.0,40.6755,40.6755,40.6379,40.6454,37900.0
2015-01-22 13:20:00,54.05,54.05,54.0,54.02,18000.0,40.6454,40.6454,40.6078,40.6228,18000.0
2015-01-22 13:25:00,54.02,54.04,53.99,54.04,17900.0,40.6228,40.6379,40.6003,40.6379,17900.0
2015-01-22 13:30:00,54.05,54.08,54.04,54.08,21200.0,40.6454,40.668,40.6379,40.668,21200.0
2015-01-22 13:35:00,54.07,54.11,54.05,54.09,28700.0,40.6604,40.6905,40.6454,40.6755,28700.0
2015-01-22 13:40:00,54.08,54.17,54.07,54.15,33100.0,40.668,40.7356,40.6604,40.7206,33100.0
2015-01-22 13:45:00,54.14,54.15,54.08,54.13,28300.0,40.7131,40.7206,40.668,40.7056,28300.0
2015-01-22 13:50:00,54.14,54.2,54.13,54.19,26900.0,40.7131,40.7582,40.7056,40.7507,26900.0
2015-01-22 13:55:00,54.18,54.19,54.13,54.18,29200.0,40.7432,40.7507,40.7056,40.7432,29200.0
2015-01-22 14:00:00,54.19,54.28,54.18,54.24,34800.0,40.7507,40.8184,40.7432,40.7883,34800.0
2015-01-22 14:05:00,54.25,54.25,54.14,54.19,28500.0,40.7958,40.7958,40.7131,40.7507,28500.0
2015-01-22 14:10:00,54.2,54.24,54.18,54.23,20500.0,40.7582,40.7883,40.7432,40.7808,20500.0
2015-01-22 14:15:00,54.24,54.36,54.23,54.33,46700.0,40.7883,40.8785,40.7808,40.856,46700.0
2015-01-22 14:20:00,54.32,54.33,54.26,54.3,25200.0,40.8484,40.856,40.8033,40.8334,25200.0
2015-01-22 14:25:00,54.3,54.36,54.29,54.34,29900.0,40.8334,40.8785,40.8259,40.8635,29900.0
2015-01-22 14:30:00,54.35,54.45,54.35,54.43,41400.0,40.871,40.9462,40.871,40.9312,41400.0
2015-01-22 14:35:00,54.43,54.54,54.43,54.54,50400.0,40.9312,41.0139,40.9312,41.0139,50400.0
2015-01-22 14:40:00,54.54,54.56,54.45,54.51,31000.0,41.0139,41.0289,40.9462,40.9913,31000.0
2015-01-22 14:45:00,54.51,54.64,54.5,54.57,53600.0,40.9913,41.0891,40.9838,41.0364,53600.0
2015-01-22 14:50:00,54.58,54.67,54.57,54.66,137100.0,41.044,41.1116,41.0364,41.1041,137100.0
2015-01-22 14:55:00,54.66,54.73,54.66,54.71,46900.0,41.1041,41.1568,41.1041,41.1417,46900.0
2015-01-22 15:00:00,54.72,54.83,54.68,54.77,81600.0,41.1492,41.232,41.1192,41.1868,81600.0
2015-01-22 15:05:00,54.77,54.85,54.76,54.85,37400.0,41.1868,41.247,41.1793,41.247,37400.0
2015-01-22 15:10:00,54.85,54.89,54.82,54.86,46200.0,41.247,41.2771,41.2244,41.2545,46200.0
2015-01-22 15:15:00,54.87,54.92,54.86,54.92,66600.0,41.262,41.2996,41.2545,41.2996,66600.0
2015-01-22 15:20:00,54.92,54.92,54.77,54.78,73600.0,41.2996,41.2996,41.1868,41.1944,73600.0
2015-01-22 15:25:00,54.77,54.83,54.75,54.82,65400.0,41.1868,41.232,41.1718,41.2244,65400.0
2015-01-22 15:30:00,54.82,54.86,54.79,54.86,68600.0,41.2244,41.2545,41.2019,41.2545,68600.0
2015-01-22 15:35:00,54.86,54.87,54.8,54.87,59200.0,41.2545,41.262,41.2094,41.262,59200.0
2015-01-22 15:40:00,54.87,54.87,54.78,54.84,73600.0,41.262,41.262,41.1944,41.2395,73600.0
2015-01-22 15:45:00,54.84,54.89,54.82,54.88,71200.0,41.2395,41.2771,41.2244,41.2696,71200.0
2015-01-22 15:50:00,54.87,54.96,54.86,54.91,227300.0,41.262,41.3297,41.2545,41.2921,227300.0
2015-01-22 15:55:00,54.9,54.98,54.89,54.98,311500.0,41.2846,41.3448,41.2771,41.3448,311500.0
2015-01-23 09:30:00,54.93,54.96,54.54,54.89,160900.0,41.3072,41.3297,41.0139,41.2771,160900.0
2015-01-23 09:35:00,54.88,55.08,54.75,54.98,128200.0,41.2696,41.42,41.1718,41.3448,128200.0
2015-01-23 09:40:00,54.95,54.95,54.74,54.85,35100.0,41.3222,41.3222,41.1643,41.247,35100.0
2015-01-23 09:45:00,54.87,55.0,54.74,54.86,38800.0,41.262,41.3598,41.1643,41.2545,38800.0
2015-01-23 09:50:00,54.86,55.06,54.81,55.06,81900.0,41.2545,41.4049,41.2169,41.4049,81900.0
2015-01-23 09:55:00,55.06,55.12,55.02,55.07,49500.0,41.4049,41.45,41.3748,41.4124,49500.0
2015-01-23 10:00:00,55.07,55.17,55.07,55.12,105000.0,41.4124,41.4876,41.4124,41.45,105000.0
2015-01-23 10:05:00,55.13,55.17,55.1,55.13,84700.0,41.4576,41.4876,41.435,41.4576,84700.0
2015-01-23 10:10:00,55.15,55.16,55.08,55.09,63800.0,41.4726,41.4801,41.42,41.4275,63800.0
2015-01-23 10:15:00,55.09,55.09,55.0,55.05,61700.0,41.4275,41.4275,41.3598,41.3974,61700.0
2015-01-23 10:20:00,55.06,55.13,55.02,55.06,30600.0,41.4049,41.4576,41.3748,41.4049,30600.0
2015-01-23 10:25:00,55.07,55.07,55.01,55.01,35400.0,41.4124,41.4124,41.3673,41.3673,35400.0
2015-01-23 10:30:00,55.01,55.02,54.89,54.94,44300.0,41.3673,41.3748,41.2771,41.3147,44300.0
2015-01-23 10:35:00,54.93,54.94,54.85,54.87,37400.0,41.3072,41.3147,41.247,41.262,37400.0
2015-01-23 10:40:00,54.86,54.87,54.76,54.8,48900.0,41.2545,41.262,41.1793,41.2094,48900.0
2015-01-23 10:45:00,54.79,54.84,54.73,54.83,61800.0,41.2019,41.2395,41.1568,41.232,61800.0
2015-01-23 10:50:00,54.84,54.99,54.81,54.98,50500.0,41.2395,41.3523,41.2169,41.3448,50500.0
2015-01-23 10:55:00,54.99,55.08,54.95,55.01,49900.0,41.3523,41.42,41.3222,41.3673,49900.0
2015-01-23 11:00:00,55.01,55.04,54.99,55.03,91500.0,41.3673,41.3899,41.3523,41.3824,91500.0
2015-01-23 11:05:00,55.03,55.05,55.0,55.0,32900.0,41.3824,41.3974,41.3598,41.3598,32900.0
2015-01-23 11:10:00,55.01,55.04,54.93,54.96,28100.0,41.3673,41.3899,41.3072,41.3297,28100.0
2015-01-23 11:15:00,54.97,55.02,54.93,55.0,26800.0,41.3372,41.3748,41.3072,41.3598,26800.0
2015-01-23 11:20:00,55.0,55.0,54.93,54.95,34500.0,41.3598,41.3598,41.3072,41.3222,34500.0
2015-01-23 11:25:00,54.95,54.99,54.94,54.98,35600.0,41.3222,41.3523,41.3147,41.3448,35600.0
2015-01-23 11:30:00,54.97,55.0,54.94,55.0,33700.0,41.3372,41.3598,41.3147,41.3598,33700.0
2015-01-23 11:35:00,54.99,55.04,54.97,55.02,24300.0,41.3523,41.3899,41.3372,41.3748,24300.0
2015-01-23 11:40:00,55.01,55.03,54.98,55.02,21700.0,41.3673,41.3824,41.3448,41.3748,21700.0
2015-01-23 11:45:00,55.01,55.05,54.99,55.01,19200.0,41.3673,41.3974,41.3523,41.3673,19200.0
2015-01-23 11:50:00,55.01,55.01,54.92,54.95,31600.0,41.3673,41.3673,41.2996,41.3222,31600.0
2015-01-23 11:55:00,54.95,54.96,54.91,54.94,22700.0,41.3222,41.3297,41.2921,41.3147,22700.0
2015-01-23 12:00:00,54.94,54.96,54.91,54.93,24500.0,41.3147,41.3297,41.2921,41.3072,24500.0
2015-01-23 12:05:00,54.93,54.99,54.91,54.96,21500.0,41.3072,41.3523,41.2921,41.3297,21500.0
2015-01-23 12:10:00,54.96,55.09,54.95,55.08,47200.0,41.3297,41.4275,41.3222,41.42,47200.0
2015-01-23 12:15:00,55.07,55.07,54.93,54.93,70400.0,41.4124,41.4124,41.3072,41.3072,70400.0
2015-01-23 12:20:00,54.93,54.96,54.91,54.96,35300.0,41.3072,41.3297,41.2921,41.3297,35300.0
2015-01-23 12:25:00,54.96,54.97,54.93,54.93,33000.0,41.3297,41.3372,41.3072,41.3072,33000.0
2015-01-23 12:30:00,54.94,54.99,54.92,54.98,17600.0,41.3147,41.3523,41.2996,41.3448,17600.0
2015-01-23 12:35:00,54.98,55.06,54.96,55.06,34800.0,41.3448,41.4049,41.3297,41.4049,34800.0
2015-01-23 12:40:00,55.06,55.07,55.04,55.07,25500.0,41.4049,41.4124,41.3899,41.4124,25500.0
2015-01-23 12:45:00,55.07,55.09,55.06,55.08,25000.0,41.4124,41.4275,41.4049,41.42,25000.0
2015-01-23 12:50:00,55.08,55.15,55.08,55.13,36800.0,41.42,41.4726,41.42,41.4576,36800.0
2015-01-23 12:55:00,55.12,55.14,55.1,55.14,28000.0,41.45,41.4651,41.435,41.4651,28000.0
2015-01-23 13:00:00,55.13,55.15,55.1,55.13,24600.0,41.4576,41.4726,41.435,41.4576,24600.0
2015-01-23 13:05:00,55.13,55.15,55.12,55.14,31300.0,41.4576,41.4726,41.45,41.4651,31300.0
2015-01-23 13:10:00,55.14,55.2,55.14,55.18,43600.0,41.4651,41.5102,41.4651,41.4952,43600.0
2015-01-23 13:15:00,55.18,55.18,55.13,55.13,28700.0,41.4952,41.4952,41.4576,41.4576,28700.0
2015-01-23 13:20:00,55.14,55.15,55.12,55.15,17800.0,41.4651,41.4726,41.45,41.4726,17800.0
2015-01-23 13:25:00,55.15,55.18,55.12,55.18,63400.0,41.4726,41.4952,41.45,41.4952,63400.0
2015-01-23 13:30:00,55.17,55.2,55.15,55.19,24300.0,41.4876,41.5102,41.4726,41.5027,24300.0
2015-01-23 13:35:00,55.19,55.25,55.18,55.23,53300.0,41.5027,41.5478,41.4952,41.5328,53300.0
2015-01-23 13:40:00,55.23,55.27,55.22,55.24,31800.0,41.5328,41.5628,41.5252,41.5403,31800.0
2015-01-23 13:45:00,55.23,55.28,55.2,55.28,55400.0,41.5328,41.5704,41.5102,41.5704,55400.0
2015-01-23 13:50:00,55.28,55.28,55.23,55.26,24900.0,41.5704,41.5704,41.5328,41.5553,24900.0
2015-01-23 13:55:00,55.27,55.27,55.25,55.26,16000.0,41.5628,41.5628,41.5478,41.5553,16000.0
2015-01-23 14:00:00,55.26,55.29,55.22,55.23,43600.0,41.5553,41.5779,41.5252,41.5328,43600.0
2015-01-23 14:05:00,55.23,55.24,55.19,55.23,36000.0,41.5328,41.5403,41.5027,41.5328,36000.0
2015-01-23 14:10:00,55.24,55.24,55.19,55.2,33000.0,41.5403,41.5403,41.5027,41.5102,33000.0
2015-01-23 14:15:00,55.21,55.22,55.17,55.2,39000.0,41.5177,41.5252,41.4876,41.5102,39000.0
2015-01-23 14:20:00,55.21,55.22,55.18,55.22,22900.0,41.5177,41.5252,41.4952,41.5252,22900.0
2015-01-23 14:25:00,55.22,55.25,55.2,55.23,20600.0,41.5252,41.5478,41.5102,41.5328,20600.0
2015-01-23 14:30:00,55.23,55.24,55.19,55.24,37300.0,41.5328,41.5403,41.5027,41.5403,37300.0
2015-01-23 14:35:00,55.23,55.23,55.13,55.15,45300.0,41.5328,41.5328,41.4576,41.4726,45300.0
2015-01-23 14:40:00,55.15,55.15,55.13,55.15,20800.0,41.4726,41.4726,41.4576,41.4726,20800.0
2015-01-23 14:45:00,55.15,55.16,55.1,55.12,38800.0,41.4726,41.4801,41.435,41.45,38800.0
2015-01-23 14:50:00,55.11,55.15,55.09,55.15,24900.0,41.4425,41.4726,41.4275,41.4726,24900.0
2015-01-23 14:55:00,55.15,55.18,55.13,55.14,26700.0,41.4726,41.4952,41.4576,41.4651,26700.0
2015-01-23 15:00:00,55.14,55.17,55.08,55.15,38700.0,41.4651,41.4876,41.42,41.4726,38700.0
2015-01-23 15:05:00,55.15,55.19,55.1,55.17,48500.0,41.4726,41.5027,41.435,41.4876,48500.0
2015-01-23 15:10:00,55.17,55.2,55.16,55.16,37700.0,41.4876,41.5102,41.4801,41.4801,37700.0
2015-01-23 15:15:00,55.17,55.2,55.12,55.14,45900.0,41.4876,41.5102,41.45,41.4651,45900.0
2015-01-23 15:20:00,55.15,55.17,55.11,55.15,49100.0,41.4726,41.4876,41.4425,41.4726,49100.0
2015-01-23 15:25:00,55.16,55.18,55.11,55.18,52300.0,41.4801,41.4952,41.4425,41.4952,52300.0
2015-01-23 15:30:00,55.17,55.18,55.08,55.1,87100.0,41.4876,41.4952,41.42,41.435,87100.0
2015-01-23 15:35:00,55.1,55.12,55.04,55.05,131400.0,41.435,41.45,41.3899,41.3974,131400.0
2015-01-23 15:40:00,55.05,55.08,54.99,55.0,204000.0,41.3974,41.42,41.3523,41.3598,204000.0
2015-01-23 15:45:00,55.0,55.03,54.97,55.01,187800.0,41.3598,41.3824,41.3372,41.3673,187800.0
2015-01-23 15:50:00,55.01,55.02,54.98,55.0,179900.0,41.3673,41.3748,41.3448,41.3598,179900.0
2015-01-23 15:55:00,54.99,55.07,54.96,55.06,358400.0,41.3523,41.4124,41.3297,41.4049,358400.0
2015-01-26 09:30:00,54.7,54.84,54.51,54.57,192400.0,41.1342,41.2395,40.9913,41.0364,192400.0
2015-01-26 09:35:00,54.56,54.66,54.5,54.54,44900.0,41.0289,41.1041,40.9838,41.0139,44900.0
2015-01-26 09:40:00,54.53,54.65,54.49,54.55,70100.0,41.0064,41.0966,40.9763,41.0214,70100.0
2015-01-26 09:45:00,54.52,54.54,54.43,54.49,86400.0,40.9988,41.0139,40.9312,40.9763,86400.0
2015-01-26 09:50:00,54.49,54.61,54.49,54.54,44000.0,40.9763,41.0665,40.9763,41.0139,44000.0
2015-01-26 09:55:00,54.52,54.58,54.45,54.53,57100.0,40.9988,41.044,40.9462,41.0064,57100.0
2015-01-26 10:00:00,54.53,54.6,54.46,54.59,60300.0,41.0064,41.059,40.9537,41.0515,60300.0
2015-01-26 10:05:00,54.59,54.67,54.58,54.59,65900.0,41.0515,41.1116,41.044,41.0515,65900.0
2015-01-26 10:10:00,54.59,54.6,54.53,54.55,47900.0,41.0515,41.059,41.0064,41.0214,47900.0
2015-01-26 10:15:00,54.55,54.55,54.35,54.41,82500.0,41.0214,41.0214,40.871,40.9161,82500.0
2015-01-26 10:20:00,54.42,54.47,54.36,54.41,74700.0,40.9236,40.9612,40.8785,40.9161,74700.0
2015-01-26 10:25:00,54.42,54.47,54.37,54.44,76300.0,40.9236,40.9612,40.886,40.9387,76300.0
2015-01-26 10:30:00,54.45,54.55,54.44,54.55,111400.0,40.9462,41.0214,40.9387,41.0214,111400.0
2015-01-26 10:35:00,54.55,54.67,54.54,54.63,88600.0,41.0214,41.1116,41.0139,41.0816,88600.0
2015-01-26 10:40:00,54.63,54.72,54.61,54.62,69600.0,41.0816,41.1492,41.0665,41.074,69600.0
2015-01-26 10:45:00,54.62,54.67,54.61,54.62,64200.0,41.074,41.1116,41.0665,41.074,64200.0
2015-01-26 10:50:00,54.63,54.68,54.6,54.65,63200.0,41.0816,41.1192,41.059,41.0966,63200.0
2015-01-26 10:55:00,54.66,54.81,54.61,54.8,63100.0,41.1041,41.2169,41.0665,41.2094,63100.0
2015-01-26 11:00:00,54.8,54.82,54.72,54.82,90400.0,41.2094,41.2244,41.1492,41.2244,90400.0
2015-01-26 11:05:00,54.84,54.88,54.81,54.88,43000.0,41.2395,41.2696,41.2169,41.2696,43000.0
2015-01-26 11:10:00,54.88,54.93,54.84,54.9,45100.0,41.2696,41.3072,41.2395,41.2846,45100.0
2015-01-26 11:15:00,54.9,54.93,54.78,54.78,53600.0,41.2846,41.3072,41.1944,41.1944,53600.0
2015-01-26 11:20:00,54.78,54.81,54.75,54.75,73800.0,41.1944,41.2169,41.1718,41.1718,73800.0
2015-01-26 11:25:00,54.75,54.85,54.72,54.79,162600.0,41.1718,41.247,41.1492,41.2019,162600.0
2015-01-26 11:30:00,54.78,54.82,54.7,54.71,60300.0,41.1944,41.2244,41.1342,41.1417,60300.0
2015-01-26 11:35:00,54.7,54.75,54.66,54.74,43300.0,41.1342,41.1718,41.1041,41.1643,43300.0
2015-01-26 11:40:00,54.75,54.8,54.75,54.78,36300.0,41.1718,41.2094,41.1718,41.1944,36300.0
2015-01-26 11:45:00,54.79,54.81,54.68,54.7,51300.0,41.2019,41.2169,41.1192,41.1342,51300.0
2015-01-26 11:50:00,54.7,54.84,54.7,54.83,30300.0,41.1342,41.2395,41.1342,41.232,30300.0
2015-01-26 11:55:00,54.83,54.83,54.77,54.8,43000.0,41.232,41.232,41.1868,41.2094,43000.0
2015-01-26 12:00:00,54.8,54.81,54.77,54.8,43400.0,41.2094,41.2169,41.1868,41.2094,43400.0
2015-01-26 12:05:00,54.8,54.88,54.79,54.88,44300.0,41.2094,41.2696,41.2019,41.2696,44300.0
2015-01-26 12:10:00,54.88,54.89,54.82,54.83,47000.0,41.2696,41.2771,41.2244,41.232,47000.0
2015-01-26 12:15:00,54.83,54.91,54.83,54.9,49800.0,41.232,41.2921,41.232,41.2846,49800.0
2015-01-26 12:20:00,54.91,54.93,54.86,54.87,48000.0,41.2921,41.3072,41.2545,41.262,48000.0
2015-01-26 12:25:00,54.87,54.95,54.87,54.93,68900.0,41.262,41.3222,41.262,41.3072,68900.0
2015-01-26 12:30:00,54.94,54.96,54.89,54.89,48600.0,41.3147,41.3297,41.2771,41.2771,48600.0
2015-01-26 12:35:00,54.89,54.9,54.79,54.85,48600.0,41.2771,41.2846,41.2019,41.247,48600.0
2015-01-26 12:40:00,54.86,54.96,54.85,54.96,37100.0,41.2545,41.3297,41.247,41.3297,37100.0
2015-01-26 12:45:00,54.96,55.05,54.94,55.05,117600.0,41.3297,41.3974,41.3147,41.3974,117600.0
2015-01-26 12:50:00,55.04,55.04,54.99,55.02,57100.0,41.3899,41.3899,41.3523,41.3748,57100.0
2015-01-26 12:55:00,55.02,55.05,55.01,55.02,74300.0,41.3748,41.3974,41.3673,41.3748,74300.0
2015-01-26 13:00:00,55.02,55.06,55.01,55.02,95000.0,41.3748,41.4049,41.3673,41.3748,95000.0
2015-01-26 13:05:00,55.02,55.03,55.0,55.01,29800.0,41.3748,41.3824,41.3598,41.3673,29800.0
2015-01-26 13:10:00,55.01,55.05,55.01,55.03,28800.0,41.3673,41.3974,41.3673,41.3824,28800.0
2015-01-26 13:15:00,55.03,55.05,55.02,55.04,24800.0,41.3824,41.3974,41.3748,41.3899,24800.0
2015-01-26 13:20:00,55.03,55.04,55.01,55.01,32300.0,41.3824,41.3899,41.3673,41.3673,32300.0
2015-01-26 13:25:00,55.02,55.06,55.01,55.04,77600.0,41.3748,41.4049,41.3673,41.3899,77600.0
2015-01-26 13:30:00,55.05,55.1,55.05,55.07,51400.0,41.3974,41.435,41.3974,41.4124,51400.0
2015-01-26 13:35:00,55.07,55.08,55.03,55.05,49500.0,41.4124,41.42,41.3824,41.3974,49500.0
2015-01-26 13:40:00,55.07,55.09,55.06,55.08,29600.0,41.4124,41.4275,41.4049,41.42,29600.0
2015-01-26 13:45:00,55.09,55.24,55.08,55.24,67700.0,41.4275,41.5403,41.42,41.5403,67700.0
2015-01-26 13:50:00,55.24,55.3,55.23,55.25,68100.0,41.5403,41.5854,41.5328,41.5478,68100.0
2015-01-26 13:55:00,55.25,55.27,55.22,55.23,35200.0,41.5478,41.5628,41.5252,41.5328,35200.0
2015-01-26 14:00:00,55.23,55.25,55.18,55.19,38700.0,41.5328,41.5478,41.4952,41.5027,38700.0
2015-01-26 14:05:00,55.2,55.2,55.14,55.15,23400.0,41.5102,41.5102,41.4651,41.4726,23400.0
2015-01-26 14:10:00,55.15,55.15,55.04,55.07,47900.0,41.4726,41.4726,41.3899,41.4124,47900.0
2015-01-26 14:15:00,55.07,55.12,55.07,55.12,29300.0,41.4124,41.45,41.4124,41.45,29300.0
2015-01-26 14:20:00,55.12,55.12,55.06,55.09,41600.0,41.45,41.45,41.4049,41.4275,41600.0
2015-01-26 14:25:00,55.09,55.11,55.04,55.11,30100.0,41.4275,41.4425,41.3899,41.4425,30100.0
2015-01-26 14:30:00,55.12,55.14,55.11,55.14,34100.0,41.45,41.4651,41.4425,41.4651,34100.0
2015-01-26 14:35:00,55.14,55.14,55.08,55.12,38300.0,41.4651,41.4651,41.42,41.45,38300.0
2015-01-26 14:40:00,55.13,55.17,55.1,55.1,40500.0,41.4576,41.4876,41.435,41.435,40500.0
2015-01-26 14:45:00,55.1,55.1,55.05,55.1,41700.0,41.435,41.435,41.3974,41.435,41700.0
2015-01-26 14:50:00,55.1,55.11,55.06,55.1,49800.0,41.435,41.4425,41.4049,41.435,49800.0
2015-01-26 14:55:00,55.1,55.11,55.06,55.1,37800.0,41.435,41.4425,41.4049,41.435,37800.0
2015-01-26 15:00:00,55.1,55.1,55.04,55.09,57100.0,41.435,41.435,41.3899,41.4275,57100.0
2015-01-26 15:05:00,55.08,55.18,55.08,55.18,74700.0,41.42,41.4952,41.42,41.4952,74700.0
2015-01-26 15:10:00,55.18,55.19,55.11,55.11,53900.0,41.4952,41.5027,41.4425,41.4425,53900.0
2015-01-26 15:15:00,55.1,55.12,55.07,55.12,69200.0,41.435,41.45,41.4124,41.45,69200.0
2015-01-26 15:20:00,55.12,55.16,55.11,55.13,74300.0,41.45,41.4801,41.4425,41.4576,74300.0
2015-01-26 15:25:00,55.14,55.18,55.13,55.15,71800.0,41.4651,41.4952,41.4576,41.4726,71800.0
2015-01-26 15:30:00,55.16,55.16,55.12,55.14,97700.0,41.4801,41.4801,41.45,41.4651,97700.0
2015-01-26 15:35:00,55.14,55.15,55.05,55.1,186200.0,41.4651,41.4726,41.3974,41.435,186200.0
2015-01-26 15:40:00,55.1,55.12,55.02,55.07,123300.0,41.435,41.45,41.3748,41.4124,123300.0
2015-01-26 15:45:00,55.07,55.1,55.0,55.01,111700.0,41.4124,41.435,41.3598,41.3673,111700.0
2015-01-26 15:50:00,55.01,55.07,55.0,55.05,178800.0,41.3673,41.4124,41.3598,41.3974,178800.0
2015-01-26 15:55:00,55.05,55.12,55.04,55.05,250400.0,41.3974,41.45,41.3899,41.3974,250400.0
2015-01-27 09:30:00,54.49,54.88,54.41,54.77,546200.0,40.9763,41.2696,40.9161,41.1868,546200.0
2015-01-27 09:35:00,54.75,54.81,54.23,54.73,265100.0,41.1718,41.2169,40.7808,41.1568,265100.0
2015-01-27 09:40:00,54.74,54.75,54.21,54.41,208600.0,41.1643,41.1718,40.7657,40.9161,208600.0
2015-01-27 09:45:00,54.4,54.86,54.4,54.61,160800.0,40.9086,41.2545,40.9086,41.0665,160800.0
2015-01-27 09:50:00,54.61,54.88,54.6,54.86,114600.0,41.0665,41.2696,41.059,41.2545,114600.0
2015-01-27 09:55:00,54.83,54.9,54.66,54.82,120900.0,41.232,41.2846,41.1041,41.2244,120900.0
2015-01-27 10:00:00,54.83,55.18,54.79,55.08,201200.0,41.232,41.4952,41.2019,41.42,201200.0
2015-01-27 10:05:00,55.08,55.14,54.94,55.01,210300.0,41.42,41.4651,41.3147,41.3673,210300.0
2015-01-27 10:10:00,55.02,55.21,54.99,55.18,262900.0,41.3748,41.5177,41.3523,41.4952,262900.0
2015-01-27 10:15:00,55.17,55.3,55.15,55.27,133300.0,41.4876,41.5854,41.4726,41.5628,133300.0
2015-01-27 10:20:00,55.27,55.39,55.25,55.35,172800.0,41.5628,41.6531,41.5478,41.623,172800.0
2015-01-27 10:25:00,55.36,55.46,55.32,55.33,139300.0,41.6305,41.7057,41.6004,41.608,139300.0
2015-01-27 10:30:00,55.33,55.33,55.07,55.1,152000.0,41.608,41.608,41.4124,41.435,152000.0
2015-01-27 10:35:00,55.08,55.08,55.01,55.06,146200.0,41.42,41.42,41.3673,41.4049,146200.0
2015-01-27 10:40:00,55.06,55.14,54.99,55.03,121000.0,41.4049,41.4651,41.3523,41.3824,121000.0
2015-01-27 10:45:00,55.03,55.1,54.98,55.07,90300.0,41.3824,41.435,41.3448,41.4124,90300.0
2015-01-27 10:50:00,55.08,55.25,55.08,55.21,120500.0,41.42,41.5478,41.42,41.5177,120500.0
2015-01-27 10:55:00,55.22,55.37,55.22,55.34,131100.0,41.5252,41.638,41.5252,41.6155,131100.0
2015-01-27 11:00:00,55.34,55.36,55.15,55.24,83000.0,41.6155,41.6305,41.4726,41.5403,83000.0
2015-01-27 11:05:00,55.24,55.36,55.23,55.31,102300.0,41.5403,41.6305,41.5328,41.5929,102300.0
2015-01-27 11:10:00,55.31,55.39,55.27,55.36,76700.0,41.5929,41.6531,41.5628,41.6305,76700.0
2015-01-27 11:15:00,55.36,55.39,55.18,55.22,77900.0,41.6305,41.6531,41.4952,41.5252,77900.0
2015-01-27 11:20:00,55.22,55.25,55.06,55.06,75900.0,41.5252,41.5478,41.4049,41.4049,75900.0
2015-01-27 11:25:00,55.07,55.24,55.04,55.21,54200.0,41.4124,41.5403,41.3899,41.5177,54200.0
2015-01-27 11:30:00,55.22,55.25,55.14,55.17,75600.0,41.5252,41.5478,41.4651,41.4876,75600.0
2015-01-27 11:35:00,55.18,55.18,55.09,55.12,62500.0,41.4952,41.4952,41.4275,41.45,62500.0
2015-01-27 11:40:00,55.12,55.12,54.98,55.0,74400.0,41.45,41.45,41.3448,41.3598,74400.0
2015-01-27 11:45:00,55.0,55.06,54.93,55.04,152200.0,41.3598,41.4049,41.3072,41.3899,152200.0
2015-01-27 11:50:00,55.04,55.07,54.97,55.0,51600.0,41.3899,41.4124,41.3372,41.3598,51600.0
2015-01-27 11:55:00,55.01,55.02,54.96,54.98,58600.0,41.3673,41.3748,41.3297,41.3448,58600.0
2015-01-27 12:00:00,54.97,55.06,54.97,55.01,50000.0,41.3372,41.4049,41.3372,41.3673,50000.0
2015-01-27 12:05:00,55.0,55.05,54.98,55.05,47600.0,41.3598,41.3974,41.3448,41.3974,47600.0
2015-01-27 12:10:00,55.05,55.05,54.98,55.01,50200.0,41.3974,41.3974,41.3448,41.3673,50200.0
2015-01-27 12:15:00,55.0,55.01,54.97,54.98,57400.0,41.3598,41.3673,41.3372,41.3448,57400.0
2015-01-27 12:20:00,54.98,54.99,54.93,54.94,45800.0,41.3448,41.3523,41.3072,41.3147,45800.0
2015-01-27 12:25:00,54.93,55.14,54.93,55.13,40900.0,41.3072,41.4651,41.3072,41.4576,40900.0
2015-01-27 12:30:00,55.13,55.15,54.99,54.99,39900.0,41.4576,41.4726,41.3523,41.3523,39900.0
2015-01-27 12:35:00,55.0,55.01,54.93,55.0,48700.0,41.3598,41.3673,41.3072,41.3598,48700.0
2015-01-27 12:40:00,55.0,55.04,54.98,55.04,29100.0,41.3598,41.3899,41.3448,41.3899,29100.0
2015-01-27 12:45:00,55.04,55.04,54.84,54.85,59300.0,41.3899,41.3899,41.2395,41.247,59300.0
2015-01-27 12:50:00,54.86,54.9,54.82,54.87,33100.0,41.2545,41.2846,41.2244,41.262,33100.0
2015-01-27 12:55:00,54.87,54.95,54.85,54.91,28500.0,41.262,41.3222,41.247,41.2921,28500.0
2015-01-27 13:00:00,54.92,54.95,54.85,54.88,35300.0,41.2996,41.3222,41.247,41.2696,35300.0
2015-01-27 13:05:00,54.87,54.87,54.77,54.83,33200.0,41.262,41.262,41.1868,41.232,33200.0
2015-01-27 13:10:00,54.83,54.99,54.83,54.99,43700.0,41.232,41.3523,41.232,41.3523,43700.0
2015-01-27 13:15:00,55.0,55.19,54.99,55.14,49700.0,41.3598,41.5027,41.3523,41.4651,49700.0
2015-01-27 13:20:00,55.14,55.22,55.01,55.02,48400.0,41.4651,41.5252,41.3673,41.3748,48400.0
2015-01-27 13:25:00,55.02,55.12,54.99,55.11,49300.0,41.3748,41.45,41.3523,41.4425,49300.0
2015-01-27 13:30:00,55.11,55.15,54.99,55.01,52600.0,41.4425,41.4726,41.3523,41.3673,52600.0
2015-01-27 13:35:00,55.01,55.06,55.0,55.03,49000.0,41.3673,41.4049,41.3598,41.3824,49000.0
2015-01-27 13:40:00,55.04,55.08,55.01,55.05,43900.0,41.3899,41.42,41.3673,41.3974,43900.0
2015-01-27 13:45:00,55.05,55.1,55.01,55.07,25900.0,41.3974,41.435,41.3673,41.4124,25900.0
2015-01-27 13:50:00,55.06,55.06,54.99,54.99,35100.0,41.4049,41.4049,41.3523,41.3523,35100.0
2015-01-27 13:55:00,55.0,55.05,54.98,55.04,64700.0,41.3598,41.3974,41.3448,41.3899,64700.0
2015-01-27 14:00:00,55.04,55.11,55.03,55.1,51200.0,41.3899,41.4425,41.3824,41.435,51200.0
2015-01-27 14:05:00,55.09,55.14,55.08,55.14,68600.0,41.4275,41.4651,41.42,41.4651,68600.0
2015-01-27 14:10:00,55.13,55.25,55.11,55.25,58500.0,41.4576,41.5478,41.4425,41.5478,58500.0
2015-01-27 14:15:00,55.24,55.3,55.19,55.29,56400.0,41.5403,41.5854,41.5027,41.5779,56400.0
2015-01-27 14:20:00,55.29,55.38,55.28,55.36,87400.0,41.5779,41.6456,41.5704,41.6305,87400.0
2015-01-27 14:25:00,55.36,55.44,55.36,55.4,39600.0,41.6305,41.6907,41.6305,41.6606,39600.0
2015-01-27 14:30:00,55.4,55.4,55.3,55.3,60600.0,41.6606,41.6606,41.5854,41.5854,60600.0
2015-01-27 14:35:00,55.31,55.32,55.25,55.32,29900.0,41.5929,41.6004,41.5478,41.6004,29900.0
2015-01-27 14:40:00,55.31,55.32,55.23,55.31,41000.0,41.5929,41.6004,41.5328,41.5929,41000.0
2015-01-27 14:45:00,55.31,55.33,55.23,55.29,50800.0,41.5929,41.608,41.5328,41.5779,50800.0
2015-01-27 14:50:00,55.29,55.34,55.16,55.19,52100.0,41.5779,41.6155,41.4801,41.5027,52100.0
2015-01-27 14:55:00,55.18,55.19,55.13,55.15,29800.0,41.4952,41.5027,41.4576,41.4726,29800.0
2015-01-27 15:00:00,55.14,55.24,55.14,55.17,43500.0,41.4651,41.5403,41.4651,41.4876,43500.0
2015-01-27 15:05:00,55.18,55.19,55.11,55.14,41300.0,41.4952,41.5027,41.4425,41.4651,41300.0
2015-01-27 15:10:00,55.15,55.25,55.15,55.25,50400.0,41.4726,41.5478,41.4726,41.5478,50400.0
2015-01-27 15:15:00,55.24,55.26,55.18,55.19,68800.0,41.5403,41.5553,41.4952,41.5027,68800.0
2015-01-27 15:20:00,55.19,55.19,55.11,55.14,112400.0,41.5027,41.5027,41.4425,41.4651,112400.0
2015-01-27 15:25:00,55.15,55.19,55.04,55.05,86400.0,41.4726,41.5027,41.3899,41.3974,86400.0
2015-01-27 15:30:00,55.05,55.16,55.05,55.15,76700.0,41.3974,41.4801,41.3974,41.4726,76700.0
2015-01-27 15:35:00,55.15,55.15,54.96,55.03,127500.0,41.4726,41.4726,41.3297,41.3824,127500.0
2015-01-27 15:40:00,55.03,55.11,55.02,55.11,70800.0,41.3824,41.4425,41.3748,41.4425,70800.0
2015-01-27 15:45:00,55.11,55.14,55.06,55.13,140200.0,41.4425,41.4651,41.4049,41.4576,140200.0
2015-01-27 15:50:00,55.1,55.14,54.9,54.94,310500.0,41.435,41.4651,41.2846,41.3147,310500.0
2015-01-27 15:55:00,54.95,54.97,54.79,54.83,457400.0,41.3222,41.3372,41.2019,41.232,457400.0
2015-01-28 09:30:00,54.75,55.0,54.63,54.7,245100.0,41.4313,41.6205,41.3405,41.3935,245100.0
2015-01-28 09:35:00,54.72,54.88,54.56,54.8,78800.0,41.4086,41.5297,41.2876,41.4692,78800.0
2015-01-28 09:40:00,54.81,54.93,54.74,54.79,67100.0,41.4767,41.5676,41.4238,41.4616,67100.0
2015-01-28 09:45:00,54.8,54.98,54.73,54.98,53600.0,41.4692,41.6054,41.4162,41.6054,53600.0
2015-01-28 09:50:00,54.98,55.15,54.92,55.14,147700.0,41.6054,41.734,41.56,41.7265,147700.0
2015-01-28 09:55:00,55.14,55.23,55.1,55.15,104700.0,41.7265,41.7946,41.6962,41.734,104700.0
2015-01-28 10:00:00,55.16,55.26,55.1,55.12,67300.0,41.7416,41.8173,41.6962,41.7113,67300.0
2015-01-28 10:05:00,55.12,55.22,55.12,55.14,70000.0,41.7113,41.787,41.7113,41.7265,70000.0
2015-01-28 10:10:00,55.13,55.2,55.06,55.06,52200.0,41.7189,41.7719,41.6659,41.6659,52200.0
2015-01-28 10:15:00,55.06,55.12,55.03,55.05,79900.0,41.6659,41.7113,41.6432,41.6584,79900.0
2015-01-28 10:20:00,55.05,55.11,55.01,55.07,108000.0,41.6584,41.7038,41.6281,41.6735,108000.0
2015-01-28 10:25:00,55.08,55.14,55.03,55.07,236700.0,41.6811,41.7265,41.6432,41.6735,236700.0
2015-01-28 10:30:00,55.08,55.18,54.92,54.92,149100.0,41.6811,41.7567,41.56,41.56,149100.0
2015-01-28 10:35:00,54.91,54.95,54.82,54.86,55200.0,41.5524,41.5827,41.4843,41.5146,55200.0
2015-01-28 10:40:00,54.85,54.87,54.74,54.77,66100.0,41.507,41.5221,41.4238,41.4465,66100.0
2015-01-28 10:45:00,54.76,54.76,54.67,54.72,65400.0,41.4389,41.4389,41.3708,41.4086,65400.0
2015-01-28 10:50:00,54.73,54.77,54.59,54.6,57700.0,41.4162,41.4465,41.3103,41.3178,57700.0
2015-01-28 10:55:00,54.59,54.59,54.45,54.57,50800.0,41.3103,41.3103,41.2043,41.2951,50800.0
2015-01-28 11:00:00,54.57,54.64,54.52,54.59,58500.0,41.2951,41.3481,41.2573,41.3103,58500.0
2015-01-28 11:05:00,54.59,54.66,54.55,54.65,45400.0,41.3103,41.3632,41.28,41.3557,45400.0
2015-01-28 11:10:00,54.65,54.65,54.54,54.57,102300.0,41.3557,41.3557,41.2724,41.2951,102300.0
2015-01-28 11:15:00,54.57,54.58,54.49,54.5,101300.0,41.2951,41.3027,41.2346,41.2422,101300.0
2015-01-28 11:20:00,54.5,54.52,54.38,54.47,46800.0,41.2422,41.2573,41.1513,41.2195,46800.0
2015-01-28 11:25:00,54.47,54.58,54.45,54.55,36300.0,41.2195,41.3027,41.2043,41.28,36300.0
2015-01-28 11:30:00,54.56,54.66,54.51,54.64,32900.0,41.2876,41.3632,41.2497,41.3481,32900.0
2015-01-28 11:35:00,54.64,54.73,54.63,54.69,41200.0,41.3481,41.4162,41.3405,41.3859,41200.0
2015-01-28 11:40:00,54.69,54.71,54.67,54.71,35300.0,41.3859,41.4011,41.3708,41.4011,35300.0
2015-01-28 11:45:00,54.71,54.8,54.68,54.77,36400.0,41.4011,41.4692,41.3784,41.4465,36400.0
2015-01-28 11:50:00,54.76,54.77,54.68,54.68,23500.0,41.4389,41.4465,41.3784,41.3784,23500.0
2015-01-28 11:55:00,54.68,54.73,54.64,54.69,36300.0,41.3784,41.4162,41.3481,41.3859,36300.0
2015-01-28 12:00:00,54.7,54.83,54.7,54.78,31300.0,41.3935,41.4919,41.3935,41.454,31300.0
2015-01-28 12:05:00,54.78,54.82,54.72,54.77,23600.0,41.454,41.4843,41.4086,41.4465,23600.0
2015-01-28 12:10:00,54.77,54.78,54.72,54.73,27000.0,41.4465,41.454,41.4086,41.4162,27000.0
2015-01-28 12:15:00,54.73,54.82,54.72,54.82,67000.0,41.4162,41.4843,41.4086,41.4843,67000.0
2015-01-28 12:20:00,54.81,54.82,54.72,54.75,23600.0,41.4767,41.4843,41.4086,41.4313,23600.0
2015-01-28 12:25:00,54.76,54.83,54.71,54.82,50400.0,41.4389,41.4919,41.4011,41.4843,50400.0
2015-01-28 12:30:00,54.83,54.85,54.8,54.8,26900.0,41.4919,41.507,41.4692,41.4692,26900.0
2015-01-28 12:35:00,54.79,54.8,54.7,54.75,20100.0,41.4616,41.4692,41.3935,41.4313,20100.0
2015-01-28 12:40:00,54.76,54.82,54.74,54.77,50100.0,41.4389,41.4843,41.4238,41.4465,50100.0
2015-01-28 12:45:00,54.77,54.8,54.74,54.78,24600.0,41.4465,41.4692,41.4238,41.454,24600.0
2015-01-28 12:50:00,54.78,54.8,54.71,54.73,19700.0,41.454,41.4692,41.4011,41.4162,19700.0
2015-01-28 12:55:00,54.73,54.77,54.67,54.68,21200.0,41.4162,41.4465,41.3708,41.3784,21200.0
2015-01-28 13:00:00,54.68,54.72,54.62,54.71,39300.0,41.3784,41.4086,41.333,41.4011,39300.0
2015-01-28 13:05:00,54.71,54.78,54.7,54.75,44900.0,41.4011,41.454,41.3935,41.4313,44900.0
2015-01-28 13:10:00,54.76,54.79,54.7,54.73,73600.0,41.4389,41.4616,41.3935,41.4162,73600.0
2015-01-28 13:15:00,54.72,54.78,54.71,54.71,43900.0,41.4086,41.454,41.4011,41.4011,43900.0
2015-01-28 13:20:00,54.72,54.78,54.71,54.71,19900.0,41.4086,41.454,41.4011,41.4011,19900.0
2015-01-28 13:25:00,54.72,54.8,54.7,54.7,89000.0,41.4086,41.4692,41.3935,41.3935,89000.0
2015-01-28 13:30:00,54.7,54.83,54.68,54.81,33000.0,41.3935,41.4919,41.3784,41.4767,33000.0
2015-01-28 13:35:00,54.81,54.82,54.74,54.76,26300.0,41.4767,41.4843,41.4238,41.4389,26300.0
2015-01-28 13:40:00,54.77,54.79,54.72,54.79,27400.0,41.4465,41.4616,41.4086,41.4616,27400.0
2015-01-28 13:45:00,54.79,54.86,54.77,54.81,67100.0,41.4616,41.5146,41.4465,41.4767,67100.0
2015-01-28 13:50:00,54.82,54.88,54.82,54.86,26600.0,41.4843,41.5297,41.4843,41.5146,26600.0
2015-01-28 13:55:00,54.86,54.87,54.76,54.77,55100.0,41.5146,41.5221,41.4389,41.4465,55100.0
2015-01-28 14:00:00,54.77,55.08,54.77,54.88,82100.0,41.4465,41.6811,41.4465,41.5297,82100.0
2015-01-28 14:05:00,54.88,54.94,54.7,54.73,78200.0,41.5297,41.5751,41.3935,41.4162,78200.0
2015-01-28 14:10:00,54.72,54.76,54.56,54.71,81300.0,41.4086,41.4389,41.2876,41.4011,81300.0
2015-01-28 14:15:00,54.69,54.82,54.62,54.69,90200.0,41.3859,41.4843,41.333,41.3859,90200.0
2015-01-28 14:20:00,54.69,54.73,54.61,54.65,104800.0,41.3859,41.4162,41.3254,41.3557,104800.0
2015-01-28 14:25:00,54.65,54.66,54.47,54.48,112300.0,41.3557,41.3632,41.2195,41.227,112300.0
2015-01-28 14:30:00,54.48,54.51,54.29,54.41,75900.0,41.227,41.2497,41.0832,41.174,75900.0
2015-01-28 14:35:00,54.4,54.5,54.37,54.4,81000.0,41.1665,41.2422,41.1438,41.1665,81000.0
2015-01-28 14:40:00,54.4,54.5,54.38,54.45,76300.0,41.1665,41.2422,41.1513,41.2043,76300.0
2015-01-28 14:45:00,54.45,54.56,54.44,54.47,55700.0,41.2043,41.2876,41.1968,41.2195,55700.0
2015-01-28 14:50:00,54.47,54.59,54.44,54.54,38800.0,41.2195,41.3103,41.1968,41.2724,38800.0
2015-01-28 14:55:00,54.54,54.58,54.45,54.48,48600.0,41.2724,41.3027,41.2043,41.227,48600.0
2015-01-28 15:00:00,54.48,54.62,54.48,54.48,99700.0,41.227,41.333,41.227,41.227,99700.0
2015-01-28 15:05:00,54.48,54.53,54.43,54.5,40600.0,41.227,41.2649,41.1892,41.2422,40600.0
2015-01-28 15:10:00,54.5,54.54,54.41,54.41,98300.0,41.2422,41.2724,41.174,41.174,98300.0
2015-01-28 15:15:00,54.41,54.43,54.29,54.33,73500.0,41.174,41.1892,41.0832,41.1135,73500.0
2015-01-28 15:20:00,54.33,54.43,54.33,54.37,112200.0,41.1135,41.1892,41.1135,41.1438,112200.0
2015-01-28 15:25:00,54.36,54.36,54.18,54.29,83500.0,41.1362,41.1362,41.0,41.0832,83500.0
2015-01-28 15:30:00,54.29,54.29,54.1,54.11,140200.0,41.0832,41.0832,40.9395,40.947,140200.0
2015-01-28 15:35:00,54.1,54.15,54.03,54.04,106200.0,40.9395,40.9773,40.8865,40.8941,106200.0
2015-01-28 15:40:00,54.04,54.1,53.92,54.04,190100.0,40.8941,40.9395,40.8032,40.8941,190100.0
2015-01-28 15:45:00,54.04,54.06,53.92,54.02,134500.0,40.8941,40.9092,40.8032,40.8789,134500.0
2015-01-28 15:50:00,54.0,54.07,53.85,54.04,399700.0,40.8638,40.9168,40.7503,40.8941,399700.0
2015-01-28 15:55:00,54.05,54.06,53.93,53.93,305800.0,40.9016,40.9092,40.8108,40.8108,305800.0
2015-01-29 09:30:00,53.72,54.5,53.41,54.33,181700.0,40.6519,41.2422,40.4173,41.1135,181700.0
2015-01-29 09:35:00,54.36,54.48,54.17,54.18,62200.0,41.1362,41.227,40.9924,41.0,62200.0
2015-01-29 09:40:00,54.19,54.35,54.16,54.35,78400.0,41.0076,41.1286,40.9849,41.1286,78400.0
2015-01-29 09:45:00,54.35,54.39,54.1,54.13,74900.0,41.1286,41.1589,40.9395,40.9622,74900.0
2015-01-29 09:50:00,54.13,54.26,54.1,54.24,57500.0,40.9622,41.0605,40.9395,41.0454,57500.0
2015-01-29 09:55:00,54.24,54.34,54.17,54.28,158800.0,41.0454,41.1211,40.9924,41.0757,158800.0
2015-01-29 10:00:00,54.28,54.34,54.14,54.3,102800.0,41.0757,41.1211,40.9697,41.0908,102800.0
2015-01-29 10:05:00,54.3,54.35,54.18,54.27,90100.0,41.0908,41.1286,41.0,41.0681,90100.0
2015-01-29 10:10:00,54.27,54.38,54.21,54.26,97600.0,41.0681,41.1513,41.0227,41.0605,97600.0
2015-01-29 10:15:00,54.26,54.41,54.2,54.37,93000.0,41.0605,41.174,41.0151,41.1438,93000.0
2015-01-29 10:20:00,54.37,54.37,54.16,54.17,95900.0,41.1438,41.1438,40.9849,40.9924,95900.0
2015-01-29 10:25:00,54.19,54.3,54.16,54.23,69100.0,41.0076,41.0908,40.9849,41.0378,69100.0
2015-01-29 10:30:00,54.24,54.3,54.18,54.24,60300.0,41.0454,41.0908,41.0,41.0454,60300.0
2015-01-29 10:35:00,54.23,54.24,54.04,54.15,66000.0,41.0378,41.0454,40.8941,40.9773,66000.0
2015-01-29 10:40:00,54.14,54.14,53.91,53.97,78500.0,40.9697,40.9697,40.7957,40.8411,78500.0
2015-01-29 10:45:00,53.97,54.07,53.92,54.06,49000.0,40.8411,40.9168,40.8032,40.9092,49000.0
2015-01-29 10:50:00,54.05,54.08,53.97,54.03,55600.0,40.9016,40.9243,40.8411,40.8865,55600.0
2015-01-29 10:55:00,54.03,54.12,54.01,54.04,41900.0,40.8865,40.9546,40.8714,40.8941,41900.0
2015-01-29 11:00:00,54.02,54.04,53.9,53.9,40900.0,40.8789,40.8941,40.7881,40.7881,40900.0
2015-01-29 11:05:00,53.9,54.0,53.88,54.0,67200.0,40.7881,40.8638,40.773,40.8638,67200.0
2015-01-29 11:10:00,54.02,54.1,53.99,54.06,44800.0,40.8789,40.9395,40.8562,40.9092,44800.0
2015-01-29 11:15:00,54.05,54.15,54.01,54.03,38000.0,40.9016,40.9773,40.8714,40.8865,38000.0
2015-01-29 11:20:00,54.03,54.12,54.03,54.08,37500.0,40.8865,40.9546,40.8865,40.9243,37500.0
2015-01-29 11:25:00,54.09,54.09,53.98,54.09,52000.0,40.9319,40.9319,40.8487,40.9319,52000.0
2015-01-29 11:30:00,54.08,54.23,54.08,54.18,53100.0,40.9243,41.0378,40.9243,41.0,53100.0
2015-01-29 11:35:00,54.17,54.23,54.1,54.23,53300.0,40.9924,41.0378,40.9395,41.0378,53300.0
2015-01-29 11:40:00,54.23,54.26,54.15,54.17,31600.0,41.0378,41.0605,40.9773,40.9924,31600.0
2015-01-29 11:45:00,54.17,54.18,54.1,54.15,32000.0,40.9924,41.0,40.9395,40.9773,32000.0
2015-01-29 11:50:00,54.14,54.25,54.14,54.18,33900.0,40.9697,41.053,40.9697,41.0,33900.0
2015-01-29 11:55:00,54.18,54.27,54.18,54.22,37600.0,41.0,41.0681,41.0,41.0303,37600.0
2015-01-29 12:00:00,54.21,54.3,54.18,54.28,30300.0,41.0227,41.0908,41.0,41.0757,30300.0
2015-01-29 12:05:00,54.27,54.36,54.27,54.3,34800.0,41.0681,41.1362,41.0681,41.0908,34800.0
2015-01-29 12:10:00,54.3,54.34,54.23,54.3,41200.0,41.0908,41.1211,41.0378,41.0908,41200.0
2015-01-29 12:15:00,54.29,54.33,54.24,54.26,23900.0,41.0832,41.1135,41.0454,41.0605,23900.0
2015-01-29 12:20:00,54.26,54.3,54.19,54.29,27600.0,41.0605,41.0908,41.0076,41.0832,27600.0
2015-01-29 12:25:00,54.29,54.31,54.23,54.29,29800.0,41.0832,41.0984,41.0378,41.0832,29800.0
2015-01-29 12:30:00,54.28,54.29,54.21,54.23,29300.0,41.0757,41.0832,41.0227,41.0378,29300.0
2015-01-29 12:35:00,54.23,54.26,54.17,54.23,23800.0,41.0378,41.0605,40.9924,41.0378,23800.0
2015-01-29 12:40:00,54.23,54.24,54.11,54.11,33500.0,41.0378,41.0454,40.947,40.947,33500.0
2015-01-29 12:45:00,54.1,54.17,54.06,54.12,37200.0,40.9395,40.9924,40.9092,40.9546,37200.0
2015-01-29 12:50:00,54.11,54.17,54.09,54.17,23100.0,40.947,40.9924,40.9319,40.9924,23100.0
2015-01-29 12:55:00,54.16,54.21,54.13,54.17,21300.0,40.9849,41.0227,40.9622,40.9924,21300.0
2015-01-29 13:00:00,54.17,54.2,54.13,54.14,25600.0,40.9924,41.0151,40.9622,40.9697,25600.0
2015-01-29 13:05:00,54.13,54.2,54.09,54.11,33000.0,40.9622,41.0151,40.9319,40.947,33000.0
2015-01-29 13:10:00,54.11,54.23,54.11,54.22,32400.0,40.947,41.0378,40.947,41.0303,32400.0
2015-01-29 13:15:00,54.23,54.32,54.22,54.32,25500.0,41.0378,41.1059,41.0303,41.1059,25500.0
2015-01-29 13:20:00,54.31,54.41,54.29,54.37,34200.0,41.0984,41.174,41.0832,41.1438,34200.0
2015-01-29 13:25:00,54.37,54.46,54.37,54.44,32400.0,41.1438,41.2119,41.1438,41.1968,32400.0
2015-01-29 13:30:00,54.44,54.45,54.35,54.42,29300.0,41.1968,41.2043,41.1286,41.1816,29300.0
2015-01-29 13:35:00,54.43,54.47,54.39,54.46,59700.0,41.1892,41.2195,41.1589,41.2119,59700.0
2015-01-29 13:40:00,54.46,54.56,54.43,54.52,34300.0,41.2119,41.2876,41.1892,41.2573,34300.0
2015-01-29 13:45:00,54.52,54.65,54.5,54.61,45100.0,41.2573,41.3557,41.2422,41.3254,45100.0
2015-01-29 13:50:00,54.62,54.7,54.62,54.62,34000.0,41.333,41.3935,41.333,41.333,34000.0
2015-01-29 13:55:00,54.62,54.65,54.55,54.55,25300.0,41.333,41.3557,41.28,41.28,25300.0
2015-01-29 14:00:00,54.55,54.64,54.55,54.58,35300.0,41.28,41.3481,41.28,41.3027,35300.0
2015-01-29 14:05:00,54.58,54.65,54.5,54.51,30600.0,41.3027,41.3557,41.2422,41.2497,30600.0
2015-01-29 14:10:00,54.5,54.51,54.46,54.49,38200.0,41.2422,41.2497,41.2119,41.2346,38200.0
2015-01-29 14:15:00,54.5,54.52,54.39,54.4,25700.0,41.2422,41.2573,41.1589,41.1665,25700.0
2015-01-29 14:20:00,54.4,54.49,54.39,54.48,31800.0,41.1665,41.2346,41.1589,41.227,31800.0
2015-01-29 14:25:00,54.5,54.58,54.48,54.58,45300.0,41.2422,41.3027,41.227,41.3027,45300.0
2015-01-29 14:30:00,54.58,54.66,54.57,54.6,57400.0,41.3027,41.3632,41.2951,41.3178,57400.0
2015-01-29 14:35:00,54.6,54.61,54.49,54.54,44200.0,41.3178,41.3254,41.2346,41.2724,44200.0
2015-01-29 14:40:00,54.53,54.53,54.43,54.47,80900.0,41.2649,41.2649,41.1892,41.2195,80900.0
2015-01-29 14:45:00,54.47,54.5,54.4,54.45,32900.0,41.2195,41.2422,41.1665,41.2043,32900.0
2015-01-29 14:50:00,54.44,54.46,54.38,54.45,39300.0,41.1968,41.2119,41.1513,41.2043,39300.0
2015-01-29 14:55:00,54.44,54.48,54.37,54.47,32800.0,41.1968,41.227,41.1438,41.2195,32800.0
2015-01-29 15:00:00,54.47,54.51,54.42,54.44,34900.0,41.2195,41.2497,41.1816,41.1968,34900.0
2015-01-29 15:05:00,54.45,54.58,54.45,54.56,27100.0,41.2043,41.3027,41.2043,41.2876,27100.0
2015-01-29 15:10:00,54.56,54.56,54.49,54.53,36600.0,41.2876,41.2876,41.2346,41.2649,36600.0
2015-01-29 15:15:00,54.52,54.58,54.49,54.57,62200.0,41.2573,41.3027,41.2346,41.2951,62200.0
2015-01-29 15:20:00,54.58,54.72,54.57,54.71,83400.0,41.3027,41.4086,41.2951,41.4011,83400.0
2015-01-29 15:25:00,54.72,54.8,54.7,54.71,62400.0,41.4086,41.4692,41.3935,41.4011,62400.0
2015-01-29 15:30:00,54.72,54.8,54.71,54.75,58200.0,41.4086,41.4692,41.4011,41.4313,58200.0
2015-01-29 15:35:00,54.76,54.83,54.72,54.81,81500.0,41.4389,41.4919,41.4086,41.4767,81500.0
2015-01-29 15:40:00,54.82,54.86,54.74,54.74,92700.0,41.4843,41.5146,41.4238,41.4238,92700.0
2015-01-29 15:45:00,54.74,54.75,54.66,54.69,76200.0,41.4238,41.4313,41.3632,41.3859,76200.0
2015-01-29 15:50:00,54.69,54.7,54.63,54.65,213500.0,41.3859,41.3935,41.3405,41.3557,213500.0
2015-01-29 15:55:00,54.66,54.68,54.61,54.68,240900.0,41.3632,41.3784,41.3254,41.3784,240900.0
2015-01-30 09:30:00,53.96,54.41,53.96,54.4,430900.0,40.8335,41.174,40.8335,41.1665,430900.0
2015-01-30 09:35:00,54.4,54.47,54.25,54.3,343000.0,41.1665,41.2195,41.053,41.0908,343000.0
2015-01-30 09:40:00,54.31,54.6,54.31,54.46,123300.0,41.0984,41.3178,41.0984,41.2119,123300.0
2015-01-30 09:45:00,54.46,54.54,54.31,54.32,128200.0,41.2119,41.2724,41.0984,41.1059,128200.0
2015-01-30 09:50:00,54.32,54.35,54.25,54.27,141800.0,41.1059,41.1286,41.053,41.0681,141800.0
2015-01-30 09:55:00,54.26,54.32,54.11,54.15,223100.0,41.0605,41.1059,40.947,40.9773,223100.0
2015-01-30 10:00:00,54.12,54.18,54.03,54.1,264300.0,40.9546,41.0,40.8865,40.9395,264300.0
2015-01-30 10:05:00,54.11,54.13,53.99,54.05,178100.0,40.947,40.9622,40.8562,40.9016,178100.0
2015-01-30 10:10:00,54.05,54.11,53.99,54.11,181700.0,40.9016,40.947,40.8562,40.947,181700.0
2015-01-30 10:15:00,54.12,54.18,54.06,54.06,84500.0,40.9546,41.0,40.9092,40.9092,84500.0
2015-01-30 10:20:00,54.05,54.13,53.99,54.0,166600.0,40.9016,40.9622,40.8562,40.8638,166600.0
2015-01-30 10:25:00,54.0,54.1,54.0,54.1,127500.0,40.8638,40.9395,40.8638,40.9395,127500.0
2015-01-30 10:30:00,54.1,54.1,53.91,53.95,314500.0,40.9395,40.9395,40.7957,40.8259,314500.0
2015-01-30 10:35:00,53.95,53.97,53.82,53.9,205400.0,40.8259,40.8411,40.7276,40.7881,205400.0
2015-01-30 10:40:00,53.9,54.0,53.88,54.0,126400.0,40.7881,40.8638,40.773,40.8638,126400.0
2015-01-30 10:45:00,54.0,54.06,53.99,54.03,71600.0,40.8638,40.9092,40.8562,40.8865,71600.0
2015-01-30 10:50:00,54.02,54.02,53.94,54.0,193900.0,40.8789,40.8789,40.8184,40.8638,193900.0
2015-01-30 10:55:00,54.0,54.0,53.94,53.99,91600.0,40.8638,40.8638,40.8184,40.8562,91600.0
2015-01-30 11:00:00,53.99,54.03,53.91,54.03,52100.0,40.8562,40.8865,40.7957,40.8865,52100.0
2015-01-30 11:05:00,54.03,54.05,53.94,53.96,67300.0,40.8865,40.9016,40.8184,40.8335,67300.0
2015-01-30 11:10:00,53.96,53.99,53.72,53.77,110900.0,40.8335,40.8562,40.6519,40.6897,110900.0
2015-01-30 11:15:00,53.76,53.77,53.67,53.76,100600.0,40.6822,40.6897,40.6141,40.6822,100600.0
2015-01-30 11:20:00,53.76,53.76,53.68,53.7,49500.0,40.6822,40.6822,40.6216,40.6368,49500.0
2015-01-30 11:25:00,53.7,53.93,53.7,53.9,76700.0,40.6368,40.8108,40.6368,40.7881,76700.0
2015-01-30 11:30:00,53.9,53.91,53.83,53.85,50500.0,40.7881,40.7957,40.7351,40.7503,50500.0
2015-01-30 11:35:00,53.86,53.91,53.83,53.86,90400.0,40.7578,40.7957,40.7351,40.7578,90400.0
2015-01-30 11:40:00,53.86,53.89,53.75,53.88,151700.0,40.7578,40.7805,40.6746,40.773,151700.0
2015-01-30 11:45:00,53.89,53.98,53.86,53.89,59700.0,40.7805,40.8487,40.7578,40.7805,59700.0
2015-01-30 11:50:00,53.9,53.95,53.8,53.8,50100.0,40.7881,40.8259,40.7124,40.7124,50100.0
2015-01-30 11:55:00,53.81,54.01,53.81,54.01,65100.0,40.72,40.8714,40.72,40.8714,65100.0
2015-01-30 12:00:00,54.02,54.15,54.01,54.04,136100.0,40.8789,40.9773,40.8714,40.8941,136100.0
2015-01-30 12:05:00,54.05,54.07,53.97,54.0,67300.0,40.9016,40.9168,40.8411,40.8638,67300.0
2015-01-30 12:10:00,54.0,54.02,53.96,53.99,226800.0,40.8638,40.8789,40.8335,40.8562,226800.0
2015-01-30 12:15:00,54.0,54.1,53.99,54.06,168600.0,40.8638,40.9395,40.8562,40.9092,168600.0
2015-01-30 12:20:00,54.07,54.07,54.0,54.01,92800.0,40.9168,40.9168,40.8638,40.8714,92800.0
2015-01-30 12:25:00,54.02,54.09,53.99,54.09,99800.0,40.8789,40.9319,40.8562,40.9319,99800.0
2015-01-30 12:30:00,54.08,54.11,54.02,54.05,136500.0,40.9243,40.947,40.8789,40.9016,136500.0
2015-01-30 12:35:00,54.05,54.08,54.01,54.08,175600.0,40.9016,40.9243,40.8714,40.9243,175600.0
2015-01-30 12:40:00,54.07,54.08,54.04,54.04,88000.0,40.9168,40.9243,40.8941,40.8941,88000.0
2015-01-30 12:45:00,54.04,54.05,53.99,54.01,121100.0,40.8941,40.9016,40.8562,40.8714,121100.0
2015-01-30 12:50:00,54.01,54.08,54.0,54.02,69500.0,40.8714,40.9243,40.8638,40.8789,69500.0
2015-01-30 12:55:00,54.02,54.03,53.93,53.97,248600.0,40.8789,40.8865,40.8108,40.8411,248600.0
2015-01-30 13:00:00,53.98,54.09,53.98,54.05,28000.0,40.8487,40.9319,40.8487,40.9016,28000.0
2015-01-30 13:05:00,54.05,54.06,54.01,54.02,37100.0,40.9016,40.9092,40.8714,40.8789,37100.0
2015-01-30 13:10:00,54.02,54.02,53.97,53.98,47800.0,40.8789,40.8789,40.8411,40.8487,47800.0
2015-01-30 13:15:00,53.98,53.99,53.91,53.97,85800.0,40.8487,40.8562,40.7957,40.8411,85800.0
2015-01-30 13:20:00,53.97,54.07,53.92,53.92,58000.0,40.8411,40.9168,40.8032,40.8032,58000.0
2015-01-30 13:25:00,53.92,54.0,53.89,53.98,22800.0,40.8032,40.8638,40.7805,40.8487,22800.0
2015-01-30 13:30:00,53.97,54.04,53.91,54.03,37200.0,40.8411,40.8941,40.7957,40.8865,37200.0
2015-01-30 13:35:00,54.04,54.05,53.95,53.96,32100.0,40.8941,40.9016,40.8259,40.8335,32100.0
2015-01-30 13:40:00,53.94,54.02,53.92,54.02,41700.0,40.8184,40.8789,40.8032,40.8789,41700.0
2015-01-30 13:45:00,54.02,54.05,53.98,54.04,62900.0,40.8789,40.9016,40.8487,40.8941,62900.0
2015-01-30 13:50:00,54.02,54.03,53.92,53.94,48600.0,40.8789,40.8865,40.8032,40.8184,48600.0
2015-01-30 13:55:00,53.94,54.02,53.89,53.94,64700.0,40.8184,40.8789,40.7805,40.8184,64700.0
2015-01-30 14:00:00,53.94,53.94,53.87,53.91,55700.0,40.8184,40.8184,40.7654,40.7957,55700.0
2015-01-30 14:05:00,53.91,54.01,53.87,53.99,63000.0,40.7957,40.8714,40.7654,40.8562,63000.0
2015-01-30 14:10:00,53.98,53.98,53.89,53.92,61900.0,40.8487,40.8487,40.7805,40.8032,61900.0
2015-01-30 14:15:00,53.93,54.0,53.87,53.98,66100.0,40.8108,40.8638,40.7654,40.8487,66100.0
2015-01-30 14:20:00,53.97,54.04,53.94,54.02,108700.0,40.8411,40.8941,40.8184,40.8789,108700.0
2015-01-30 14:25:00,54.02,54.1,54.01,54.1,116200.0,40.8789,40.9395,40.8714,40.9395,116200.0
2015-01-30 14:30:00,54.11,54.16,54.04,54.05,128300.0,40.947,40.9849,40.8941,40.9016,128300.0
2015-01-30 14:35:00,54.05,54.1,54.03,54.05,226800.0,40.9016,40.9395,40.8865,40.9016,226800.0
2015-01-30 14:40:00,54.06,54.1,54.04,54.06,105300.0,40.9092,40.9395,40.8941,40.9092,105300.0
2015-01-30 14:45:00,54.05,54.05,53.92,53.96,439600.0,40.9016,40.9016,40.8032,40.8335,439600.0
2015-01-30 14:50:00,53.95,53.95,53.85,53.92,126000.0,40.8259,40.8259,40.7503,40.8032,126000.0
2015-01-30 14:55:00,53.91,53.91,53.81,53.86,354700.0,40.7957,40.7957,40.72,40.7578,354700.0
2015-01-30 15:00:00,53.87,53.93,53.85,53.87,121000.0,40.7654,40.8108,40.7503,40.7654,121000.0
2015-01-30 15:05:00,53.86,53.9,53.74,53.78,129800.0,40.7578,40.7881,40.667,40.6973,129800.0
2015-01-30 15:10:00,53.78,53.89,53.75,53.89,158100.0,40.6973,40.7805,40.6746,40.7805,158100.0
2015-01-30 15:15:00,53.89,53.92,53.74,53.74,252900.0,40.7805,40.8032,40.667,40.667,252900.0
2015-01-30 15:20:00,53.74,53.81,53.65,53.77,115200.0,40.667,40.72,40.5989,40.6897,115200.0
2015-01-30 15:25:00,53.77,53.87,53.7,53.81,88300.0,40.6897,40.7654,40.6368,40.72,88300.0
2015-01-30 15:30:00,53.81,53.83,53.72,53.79,497900.0,40.72,40.7351,40.6519,40.7049,497900.0
2015-01-30 15:35:00,53.78,53.96,53.74,53.78,185300.0,40.6973,40.8335,40.667,40.6973,185300.0
2015-01-30 15:40:00,53.77,53.78,53.61,53.69,180400.0,40.6897,40.6973,40.5687,40.6292,180400.0
2015-01-30 15:45:00,53.69,53.76,53.63,53.63,180700.0,40.6292,40.6822,40.5838,40.5838,180700.0
2015-01-30 15:50:00,53.63,53.63,53.47,53.51,308400.0,40.5838,40.5838,40.4627,40.493,308400.0
2015-01-30 15:55:00,53.51,53.53,53.35,53.45,356300.0,40.493,40.5081,40.3719,40.4476,356300.0
2015-02-02 09:30:00,53.5,53.76,53.16,53.3,140100.0,40.4854,40.6822,40.2281,40.3341,140100.0
2015-02-02 09:35:00,53.32,53.48,53.24,53.35,74700.0,40.3492,40.4703,40.2887,40.3719,74700.0
2015-02-02 09:40:00,53.35,53.35,53.0,53.07,98900.0,40.3719,40.3719,40.107,40.16,98900.0
2015-02-02 09:45:00,53.08,53.26,53.04,53.15,149100.0,40.1676,40.3038,40.1373,40.2206,149100.0
2015-02-02 09:50:00,53.14,53.19,53.0,53.02,115600.0,40.213,40.2508,40.107,40.1222,115600.0
2015-02-02 09:55:00,53.01,53.09,52.89,52.91,118900.0,40.1146,40.1752,40.0238,40.0389,118900.0
2015-02-02 10:00:00,52.9,52.9,52.64,52.74,111200.0,40.0314,40.0314,39.8346,39.9103,111200.0
2015-02-02 10:05:00,52.74,52.74,52.52,52.63,108200.0,39.9103,39.9103,39.7438,39.8271,108200.0
2015-02-02 10:10:00,52.63,52.63,52.5,52.51,121500.0,39.8271,39.8271,39.7287,39.7362,121500.0
2015-02-02 10:15:00,52.51,52.64,52.51,52.63,61900.0,39.7362,39.8346,39.7362,39.8271,61900.0
2015-02-02 10:20:00,52.63,52.71,52.54,52.54,79500.0,39.8271,39.8876,39.759,39.759,79500.0
2015-02-02 10:25:00,52.54,52.7,52.52,52.53,104700.0,39.759,39.88,39.7438,39.7514,104700.0
2015-02-02 10:30:00,52.53,52.57,52.4,52.47,144400.0,39.7514,39.7817,39.653,39.706,144400.0
2015-02-02 10:35:00,52.47,52.64,52.46,52.6,113700.0,39.706,39.8346,39.6984,39.8044,113700.0
2015-02-02 10:40:00,52.6,52.69,52.59,52.66,48300.0,39.8044,39.8725,39.7968,39.8498,48300.0
2015-02-02 10:45:00,52.65,52.67,52.54,52.64,77700.0,39.8422,39.8573,39.759,39.8346,77700.0
2015-02-02 10:50:00,52.63,52.78,52.61,52.76,89600.0,39.8271,39.9406,39.8119,39.9254,89600.0
2015-02-02 10:55:00,52.77,52.77,52.69,52.71,71500.0,39.933,39.933,39.8725,39.8876,71500.0
2015-02-02 11:00:00,52.71,52.89,52.71,52.83,62100.0,39.8876,40.0238,39.8876,39.9784,62100.0
2015-02-02 11:05:00,52.84,52.97,52.82,52.95,68300.0,39.986,40.0843,39.9708,40.0692,68300.0
2015-02-02 11:10:00,52.96,53.07,52.96,52.98,73400.0,40.0768,40.16,40.0768,40.0919,73400.0
2015-02-02 11:15:00,52.99,53.04,52.87,52.89,70100.0,40.0995,40.1373,40.0087,40.0238,70100.0
2015-02-02 11:20:00,52.89,52.94,52.84,52.91,79200.0,40.0238,40.0616,39.986,40.0389,79200.0
2015-02-02 11:25:00,52.91,52.96,52.82,52.93,127700.0,40.0389,40.0768,39.9708,40.0541,127700.0
2015-02-02 11:30:00,52.93,53.06,52.92,53.04,281900.0,40.0541,40.1525,40.0465,40.1373,281900.0
2015-02-02 11:35:00,53.05,53.17,53.04,53.05,132300.0,40.1449,40.2357,40.1373,40.1449,132300.0
2015-02-02 11:40:00,53.04,53.05,52.96,53.04,103900.0,40.1373,40.1449,40.0768,40.1373,103900.0
2015-02-02 11:45:00,53.05,53.19,53.04,53.09,73000.0,40.1449,40.2508,40.1373,40.1752,73000.0
2015-02-02 11:50:00,53.08,53.15,53.06,53.14,51000.0,40.1676,40.2206,40.1525,40.213,51000.0
2015-02-02 11:55:00,53.14,53.15,53.02,53.05,97700.0,40.213,40.2206,40.1222,40.1449,97700.0
2015-02-02 12:00:00,53.06,53.12,52.99,53.04,51700.0,40.1525,40.1979,40.0995,40.1373,51700.0
2015-02-02 12:05:00,53.03,53.03,52.91,53.0,50100.0,40.1298,40.1298,40.0389,40.107,50100.0
2015-02-02 12:10:00,52.99,52.99,52.85,52.89,63100.0,40.0995,40.0995,39.9935,40.0238,63100.0
2015-02-02 12:15:00,52.89,52.92,52.86,52.91,63500.0,40.0238,40.0465,40.0011,40.0389,63500.0
2015-02-02 12:20:00,52.91,52.92,52.78,52.79,76600.0,40.0389,40.0465,39.9406,39.9481,76600.0
2015-02-02 12:25:00,52.8,52.89,52.79,52.89,60900.0,39.9557,40.0238,39.9481,40.0238,60900.0
2015-02-02 12:30:00,52.89,52.92,52.83,52.84,54200.0,40.0238,40.0465,39.9784,39.986,54200.0
2015-02-02 12:35:00,52.85,52.9,52.82,52.87,66100.0,39.9935,40.0314,39.9708,40.0087,66100.0
2015-02-02 12:40:00,52.88,52.91,52.82,52.84,45400.0,40.0162,40.0389,39.9708,39.986,45400.0
2015-02-02 12:45:00,52.83,52.86,52.67,52.68,69100.0,39.9784,40.0011,39.8573,39.8649,69100.0
2015-02-02 12:50:00,52.68,52.71,52.65,52.7,34600.0,39.8649,39.8876,39.8422,39.88,34600.0
2015-02-02 12:55:00,52.69,52.75,52.66,52.68,48200.0,39.8725,39.9179,39.8498,39.8649,48200.0
2015-02-02 13:00:00,52.68,52.68,52.58,52.6,41600.0,39.8649,39.8649,39.7892,39.8044,41600.0
2015-02-02 13:05:00,52.61,52.7,52.61,52.7,36100.0,39.8119,39.88,39.8119,39.88,36100.0
2015-02-02 13:10:00,52.7,52.75,52.6,52.64,77900.0,39.88,39.9179,39.8044,39.8346,77900.0
2015-02-02 13:15:00,52.64,52.71,52.61,52.65,49100.0,39.8346,39.8876,39.8119,39.8422,49100.0
2015-02-02 13:20:00,52.65,52.84,52.65,52.81,39900.0,39.8422,39.986,39.8422,39.9633,39900.0
2015-02-02 13:25:00,52.82,52.83,52.73,52.76,37900.0,39.9708,39.9784,39.9027,39.9254,37900.0
2015-02-02 13:30:00,52.76,52.81,52.72,52.72,35600.0,39.9254,39.9633,39.8952,39.8952,35600.0
2015-02-02 13:35:00,52.71,52.71,52.61,52.66,138000.0,39.8876,39.8876,39.8119,39.8498,138000.0
2015-02-02 13:40:00,52.66,52.72,52.57,52.58,57300.0,39.8498,39.8952,39.7817,39.7892,57300.0
2015-02-02 13:45:00,52.59,52.63,52.57,52.58,50500.0,39.7968,39.8271,39.7817,39.7892,50500.0
2015-02-02 13:50:00,52.59,52.63,52.56,52.59,57700.0,39.7968,39.8271,39.7741,39.7968,57700.0
2015-02-02 13:55:00,52.59,52.6,52.46,52.48,64100.0,39.7968,39.8044,39.6984,39.7135,64100.0
2015-02-02 14:00:00,52.46,52.57,52.44,52.55,57000.0,39.6984,39.7817,39.6833,39.7665,57000.0
2015-02-02 14:05:00,52.55,52.65,52.53,52.57,56200.0,39.7665,39.8422,39.7514,39.7817,56200.0
2015-02-02 14:10:00,52.58,52.64,52.56,52.64,43800.0,39.7892,39.8346,39.7741,39.8346,43800.0
2015-02-02 14:15:00,52.64,52.75,52.63,52.73,45500.0,39.8346,39.9179,39.8271,39.9027,45500.0
2015-02-02 14:20:00,52.74,52.82,52.71,52.78,44000.0,39.9103,39.9708,39.8876,39.9406,44000.0
2015-02-02 14:25:00,52.78,52.87,52.74,52.87,46700.0,39.9406,40.0087,39.9103,40.0087,46700.0
2015-02-02 14:30:00,52.87,52.96,52.83,52.95,72200.0,40.0087,40.0768,39.9784,40.0692,72200.0
2015-02-02 14:35:00,52.95,52.98,52.81,52.84,36700.0,40.0692,40.0919,39.9633,39.986,36700.0
2015-02-02 14:40:00,52.84,52.91,52.83,52.84,46000.0,39.986,40.0389,39.9784,39.986,46000.0
2015-02-02 14:45:00,52.84,52.85,52.68,52.7,59100.0,39.986,39.9935,39.8649,39.88,59100.0
2015-02-02 14:50:00,52.71,52.91,52.71,52.85,80400.0,39.8876,40.0389,39.8876,39.9935,80400.0
2015-02-02 14:55:00,52.84,52.85,52.7,52.73,71800.0,39.986,39.9935,39.88,39.9027,71800.0
2015-02-02 15:00:00,52.73,52.79,52.69,52.75,64500.0,39.9027,39.9481,39.8725,39.9179,64500.0
2015-02-02 15:05:00,52.75,52.82,52.71,52.82,71100.0,39.9179,39.9708,39.8876,39.9708,71100.0
2015-02-02 15:10:00,52.83,52.99,52.79,52.98,95800.0,39.9784,40.0995,39.9481,40.0919,95800.0
2015-02-02 15:15:00,52.99,53.0,52.85,52.92,154800.0,40.0995,40.107,39.9935,40.0465,154800.0
2015-02-02 15:20:00,52.92,53.05,52.91,53.0,107500.0,40.0465,40.1449,40.0389,40.107,107500.0
2015-02-02 15:25:00,53.0,53.05,52.98,53.05,77800.0,40.107,40.1449,40.0919,40.1449,77800.0
2015-02-02 15:30:00,53.04,53.15,53.01,53.12,94500.0,40.1373,40.2206,40.1146,40.1979,94500.0
2015-02-02 15:35:00,53.12,53.38,53.1,53.37,179200.0,40.1979,40.3946,40.1827,40.387,179200.0
2015-02-02 15:40:00,53.38,53.6,53.34,53.5,265800.0,40.3946,40.5611,40.3643,40.4854,265800.0
2015-02-02 15:45:00,53.5,53.53,53.39,53.48,173800.0,40.4854,40.5081,40.4022,40.4703,173800.0
2015-02-02 15:50:00,53.48,53.59,53.47,53.5,372800.0,40.4703,40.5535,40.4627,40.4854,372800.0
2015-02-02 15:55:00,53.49,53.53,53.45,53.48,408700.0,40.4779,40.5081,40.4476,40.4703,408700.0
2015-02-03 09:30:00,53.71,54.0,53.61,54.0,157500.0,40.6443,40.8638,40.5687,40.8638,157500.0
2015-02-03 09:35:00,53.98,54.24,53.97,54.2,169800.0,40.8487,41.0454,40.8411,41.0151,169800.0
2015-02-03 09:40:00,54.19,54.34,54.15,54.19,74500.0,41.0076,41.1211,40.9773,41.0076,74500.0
2015-02-03 09:45:00,54.2,54.35,54.16,54.21,79500.0,41.0151,41.1286,40.9849,41.0227,79500.0
2015-02-03 09:50:00,54.21,54.26,54.06,54.08,59700.0,41.0227,41.0605,40.9092,40.9243,59700.0
2015-02-03 09:55:00,54.1,54.21,54.05,54.21,62400.0,40.9395,41.0227,40.9016,41.0227,62400.0
2015-02-03 10:00:00,54.18,54.2,54.08,54.13,51800.0,41.0,41.0151,40.9243,40.9622,51800.0
2015-02-03 10:05:00,54.13,54.16,54.03,54.08,56700.0,40.9622,40.9849,40.8865,40.9243,56700.0
2015-02-03 10:10:00,54.08,54.13,54.06,54.08,48800.0,40.9243,40.9622,40.9092,40.9243,48800.0
2015-02-03 10:15:00,54.08,54.14,54.04,54.09,78000.0,40.9243,40.9697,40.8941,40.9319,78000.0
2015-02-03 10:20:00,54.08,54.18,54.06,54.08,63800.0,40.9243,41.0,40.9092,40.9243,63800.0
2015-02-03 10:25:00,54.08,54.22,54.08,54.21,71100.0,40.9243,41.0303,40.9243,41.0227,71100.0
2015-02-03 10:30:00,54.22,54.22,54.03,54.05,64300.0,41.0303,41.0303,40.8865,40.9016,64300.0
2015-02-03 10:35:00,54.05,54.09,53.95,53.96,58300.0,40.9016,40.9319,40.8259,40.8335,58300.0
2015-02-03 10:40:00,53.96,53.99,53.87,53.87,75400.0,40.8335,40.8562,40.7654,40.7654,75400.0
2015-02-03 10:45:00,53.87,53.91,53.74,53.78,61100.0,40.7654,40.7957,40.667,40.6973,61100.0
2015-02-03 10:50:00,53.77,53.84,53.71,53.79,52000.0,40.6897,40.7427,40.6443,40.7049,52000.0
2015-02-03 10:55:00,53.79,53.81,53.69,53.7,74700.0,40.7049,40.72,40.6292,40.6368,74700.0
2015-02-03 11:00:00,53.69,53.85,53.69,53.81,54300.0,40.6292,40.7503,40.6292,40.72,54300.0
2015-02-03 11:05:00,53.81,53.81,53.71,53.8,54900.0,40.72,40.72,40.6443,40.7124,54900.0
2015-02-03 11:10:00,53.8,53.94,53.74,53.92,66100.0,40.7124,40.8184,40.667,40.8032,66100.0
2015-02-03 11:15:00,53.92,53.94,53.9,53.94,90600.0,40.8032,40.8184,40.7881,40.8184,90600.0
2015-02-03 11:20:00,53.94,53.94,53.85,53.92,55000.0,40.8184,40.8184,40.7503,40.8032,55000.0
2015-02-03 11:25:00,53.92,53.94,53.79,53.83,77300.0,40.8032,40.8184,40.7049,40.7351,77300.0
2015-02-03 11:30:00,53.84,53.89,53.78,53.8,71300.0,40.7427,40.7805,40.6973,40.7124,71300.0
2015-02-03 11:35:00,53.8,53.83,53.73,53.83,68100.0,40.7124,40.7351,40.6595,40.7351,68100.0
2015-02-03 11:40:00,53.82,53.94,53.81,53.93,38200.0,40.7276,40.8184,40.72,40.8108,38200.0
2015-02-03 11:45:00,53.93,53.95,53.85,53.86,75900.0,40.8108,40.8259,40.7503,40.7578,75900.0
2015-02-03 11:50:00,53.85,53.88,53.78,53.8,46600.0,40.7503,40.773,40.6973,40.7124,46600.0
2015-02-03 11:55:00,53.8,53.84,53.72,53.78,50600.0,40.7124,40.7427,40.6519,40.6973,50600.0
2015-02-03 12:00:00,53.77,53.81,53.72,53.79,44200.0,40.6897,40.72,40.6519,40.7049,44200.0
2015-02-03 12:05:00,53.79,53.89,53.78,53.85,32000.0,40.7049,40.7805,40.6973,40.7503,32000.0
2015-02-03 12:10:00,53.84,53.94,53.84,53.91,33700.0,40.7427,40.8184,40.7427,40.7957,33700.0
2015-02-03 12:15:00,53.91,53.93,53.85,53.86,32500.0,40.7957,40.8108,40.7503,40.7578,32500.0
2015-02-03 12:20:00,53.87,53.92,53.86,53.87,26000.0,40.7654,40.8032,40.7578,40.7654,26000.0
2015-02-03 12:25:00,53.88,53.94,53.87,53.88,27600.0,40.773,40.8184,40.7654,40.773,27600.0
2015-02-03 12:30:00,53.88,53.88,53.75,53.8,45000.0,40.773,40.773,40.6746,40.7124,45000.0
2015-02-03 12:35:00,53.8,53.87,53.77,53.83,25500.0,40.7124,40.7654,40.6897,40.7351,25500.0
2015-02-03 12:40:00,53.83,53.85,53.74,53.79,89500.0,40.7351,40.7503,40.667,40.7049,89500.0
2015-02-03 12:45:00,53.79,53.79,53.77,53.79,60900.0,40.7049,40.7049,40.6897,40.7049,60900.0
2015-02-03 12:50:00,53.79,53.79,53.73,53.75,35700.0,40.7049,40.7049,40.6595,40.6746,35700.0
2015-02-03 12:55:00,53.75,53.8,53.71,53.76,41400.0,40.6746,40.7124,40.6443,40.6822,41400.0
2015-02-03 13:00:00,53.77,53.8,53.72,53.75,22700.0,40.6897,40.7124,40.6519,40.6746,22700.0
2015-02-03 13:05:00,53.74,53.8,53.72,53.78,16800.0,40.667,40.7124,40.6519,40.6973,16800.0
2015-02-03 13:10:00,53.78,53.87,53.74,53.83,46300.0,40.6973,40.7654,40.667,40.7351,46300.0
2015-02-03 13:15:00,53.84,53.86,53.82,53.84,20300.0,40.7427,40.7578,40.7276,40.7427,20300.0
2015-02-03 13:20:00,53.84,53.96,53.84,53.91,42100.0,40.7427,40.8335,40.7427,40.7957,42100.0
2015-02-03 13:25:00,53.93,53.98,53.91,53.95,36600.0,40.8108,40.8487,40.7957,40.8259,36600.0
2015-02-03 13:30:00,53.96,54.01,53.94,54.0,49600.0,40.8335,40.8714,40.8184,40.8638,49600.0
2015-02-03 13:35:00,54.0,54.06,53.9,53.91,39800.0,40.8638,40.9092,40.7881,40.7957,39800.0
2015-02-03 13:40:00,53.91,53.96,53.88,53.93,26000.0,40.7957,40.8335,40.773,40.8108,26000.0
2015-02-03 13:45:00,53.94,54.0,53.92,53.94,31400.0,40.8184,40.8638,40.8032,40.8184,31400.0
2015-02-03 13:50:00,53.95,54.07,53.92,54.05,57500.0,40.8259,40.9168,40.8032,40.9016,57500.0
2015-02-03 13:55:00,54.05,54.14,54.05,54.13,34700.0,40.9016,40.9697,40.9016,40.9622,34700.0
2015-02-03 14:00:00,54.13,54.2,54.08,54.1,51300.0,40.9622,41.0151,40.9243,40.9395,51300.0
2015-02-03 14:05:00,54.1,54.13,54.04,54.05,33600.0,40.9395,40.9622,40.8941,40.9016,33600.0
2015-02-03 14:10:00,54.05,54.14,54.05,54.12,32800.0,40.9016,40.9697,40.9016,40.9546,32800.0
2015-02-03 14:15:00,54.12,54.18,54.12,54.16,24500.0,40.9546,41.0,40.9546,40.9849,24500.0
2015-02-03 14:20:00,54.16,54.18,54.06,54.06,51600.0,40.9849,41.0,40.9092,40.9092,51600.0
2015-02-03 14:25:00,54.07,54.09,54.03,54.06,47200.0,40.9168,40.9319,40.8865,40.9092,47200.0
2015-02-03 14:30:00,54.06,54.12,54.05,54.1,31800.0,40.9092,40.9546,40.9016,40.9395,31800.0
2015-02-03 14:35:00,54.1,54.13,54.05,54.12,32200.0,40.9395,40.9622,40.9016,40.9546,32200.0
2015-02-03 14:40:00,54.11,54.15,54.1,54.14,33100.0,40.947,40.9773,40.9395,40.9697,33100.0
2015-02-03 14:45:00,54.14,54.16,54.11,54.13,33500.0,40.9697,40.9849,40.947,40.9622,33500.0
2015-02-03 14:50:00,54.14,54.15,54.1,54.13,37500.0,40.9697,40.9773,40.9395,40.9622,37500.0
2015-02-03 14:55:00,54.13,54.17,54.1,54.17,42300.0,40.9622,40.9924,40.9395,40.9924,42300.0
2015-02-03 15:00:00,54.16,54.18,54.13,54.17,30900.0,40.9849,41.0,40.9622,40.9924,30900.0
2015-02-03 15:05:00,54.17,54.22,54.15,54.22,47200.0,40.9924,41.0303,40.9773,41.0303,47200.0
2015-02-03 15:10:00,54.22,54.24,54.17,54.24,94000.0,41.0303,41.0454,40.9924,41.0454,94000.0
2015-02-03 15:15:00,54.24,54.25,54.21,54.21,64900.0,41.0454,41.053,41.0227,41.0227,64900.0
2015-02-03 15:20:00,54.21,54.26,54.2,54.26,80200.0,41.0227,41.0605,41.0151,41.0605,80200.0
2015-02-03 15:25:00,54.26,54.27,54.21,54.27,95400.0,41.0605,41.0681,41.0227,41.0681,95400.0
2015-02-03 15:30:00,54.27,54.32,54.21,54.22,122100.0,41.0681,41.1059,41.0227,41.0303,122100.0
2015-02-03 15:35:00,54.22,54.32,54.22,54.3,76200.0,41.0303,41.1059,41.0303,41.0908,76200.0
2015-02-03 15:40:00,54.31,54.39,54.29,54.33,115000.0,41.0984,41.1589,41.0832,41.1135,115000.0
2015-02-03 15:45:00,54.34,54.4,54.33,54.38,166800.0,41.1211,41.1665,41.1135,41.1513,166800.0
2015-02-03 15:50:00,54.37,54.48,54.37,54.46,309800.0,41.1438,41.227,41.1438,41.2119,309800.0
2015-02-03 15:55:00,54.46,54.48,54.42,54.43,321700.0,41.2119,41.227,41.1816,41.1892,321700.0
2015-02-04 09:30:00,54.01,54.7,54.01,54.54,210300.0,40.8714,41.3935,40.8714,41.2724,210300.0
2015-02-04 09:35:00,54.54,54.61,54.44,54.53,50900.0,41.2724,41.3254,41.1968,41.2649,50900.0
2015-02-04 09:40:00,54.53,54.7,54.5,54.5,69000.0,41.2649,41.3935,41.2422,41.2422,69000.0
2015-02-04 09:45:00,54.5,54.64,54.46,54.64,86400.0,41.2422,41.3481,41.2119,41.3481,86400.0
2015-02-04 09:50:00,54.64,54.7,54.49,54.64,78600.0,41.3481,41.3935,41.2346,41.3481,78600.0
2015-02-04 09:55:00,54.64,54.65,54.38,54.4,98800.0,41.3481,41.3557,41.1513,41.1665,98800.0
2015-02-04 10:00:00,54.43,54.61,54.42,54.55,187200.0,41.1892,41.3254,41.1816,41.28,187200.0
2015-02-04 10:05:00,54.55,54.57,54.43,54.46,76700.0,41.28,41.2951,41.1892,41.2119,76700.0
2015-02-04 10:10:00,54.45,54.49,54.38,54.46,190200.0,41.2043,41.2346,41.1513,41.2119,190200.0
2015-02-04 10:15:00,54.46,54.5,54.38,54.47,89700.0,41.2119,41.2422,41.1513,41.2195,89700.0
2015-02-04 10:20:00,54.47,54.5,54.39,54.43,95800.0,41.2195,41.2422,41.1589,41.1892,95800.0
2015-02-04 10:25:00,54.44,54.53,54.4,54.53,211100.0,41.1968,41.2649,41.1665,41.2649,211100.0
2015-02-04 10:30:00,54.53,54.55,54.46,54.49,147600.0,41.2649,41.28,41.2119,41.2346,147600.0
2015-02-04 10:35:00,54.5,54.5,54.4,54.49,69100.0,41.2422,41.2422,41.1665,41.2346,69100.0
2015-02-04 10:40:00,54.48,54.52,54.42,54.5,183500.0,41.227,41.2573,41.1816,41.2422,183500.0
2015-02-04 10:45:00,54.5,54.51,54.4,54.48,93000.0,41.2422,41.2497,41.1665,41.227,93000.0
2015-02-04 10:50:00,54.49,54.5,54.44,54.48,61100.0,41.2346,41.2422,41.1968,41.227,61100.0
2015-02-04 10:55:00,54.49,54.49,54.41,54.44,47900.0,41.2346,41.2346,41.174,41.1968,47900.0
2015-02-04 11:00:00,54.43,54.49,54.4,54.47,61900.0,41.1892,41.2346,41.1665,41.2195,61900.0
2015-02-04 11:05:00,54.47,54.51,54.47,54.49,110800.0,41.2195,41.2497,41.2195,41.2346,110800.0
2015-02-04 11:10:00,54.5,54.56,54.46,54.56,76100.0,41.2422,41.2876,41.2119,41.2876,76100.0
2015-02-04 11:15:00,54.55,54.76,54.49,54.56,369700.0,41.28,41.4389,41.2346,41.2876,369700.0
2015-02-04 11:20:00,54.56,54.63,54.55,54.62,114500.0,41.2876,41.3405,41.28,41.333,114500.0
2015-02-04 11:25:00,54.62,54.62,54.48,54.58,166000.0,41.333,41.333,41.227,41.3027,166000.0
2015-02-04 11:30:00,54.59,54.66,54.57,54.61,101900.0,41.3103,41.3632,41.2951,41.3254,101900.0
2015-02-04 11:35:00,54.62,54.62,54.57,54.58,52200.0,41.333,41.333,41.2951,41.3027,52200.0
2015-02-04 11:40:00,54.59,54.67,54.57,54.59,132600.0,41.3103,41.3708,41.2951,41.3103,132600.0
2015-02-04 11:45:00,54.6,54.64,54.57,54.64,40100.0,41.3178,41.3481,41.2951,41.3481,40100.0
2015-02-04 11:50:00,54.65,54.65,54.57,54.6,43300.0,41.3557,41.3557,41.2951,41.3178,43300.0
2015-02-04 11:55:00,54.59,54.63,54.56,54.58,66900.0,41.3103,41.3405,41.2876,41.3027,66900.0
2015-02-04 12:00:00,54.57,54.57,54.5,54.54,36100.0,41.2951,41.2951,41.2422,41.2724,36100.0
2015-02-04 12:05:00,54.53,54.6,54.53,54.57,27700.0,41.2649,41.3178,41.2649,41.2951,27700.0
2015-02-04 12:10:00,54.58,54.58,54.51,54.52,29200.0,41.3027,41.3027,41.2497,41.2573,29200.0
2015-02-04 12:15:00,54.51,54.51,54.38,54.38,66300.0,41.2497,41.2497,41.1513,41.1513,66300.0
2015-02-04 12:20:00,54.38,54.41,54.35,54.41,78800.0,41.1513,41.174,41.1286,41.174,78800.0
2015-02-04 12:25:00,54.41,54.41,54.25,54.25,59000.0,41.174,41.174,41.053,41.053,59000.0
2015-02-04 12:30:00,54.25,54.26,54.2,54.23,116100.0,41.053,41.0605,41.0151,41.0378,116100.0
2015-02-04 12:35:00,54.23,54.25,54.18,54.21,44700.0,41.0378,41.053,41.0,41.0227,44700.0
2015-02-04 12:40:00,54.21,54.27,54.2,54.22,73900.0,41.0227,41.0681,41.0151,41.0303,73900.0
2015-02-04 12:45:00,54.23,54.27,54.22,54.25,26200.0,41.0378,41.0681,41.0303,41.053,26200.0
2015-02-04 12:50:00,54.25,54.34,54.25,54.32,23300.0,41.053,41.1211,41.053,41.1059,23300.0
2015-02-04 12:55:00,54.32,54.36,54.32,54.34,10200.0,41.1059,41.1362,41.1059,41.1211,10200.0
2015-02-04 13:00:00,54.35,54.39,54.33,54.37,20300.0,41.1286,41.1589,41.1135,41.1438,20300.0
2015-02-04 13:05:00,54.36,54.41,54.34,54.41,16300.0,41.1362,41.174,41.1211,41.174,16300.0
2015-02-04 13:10:00,54.41,54.41,54.31,54.31,17200.0,41.174,41.174,41.0984,41.0984,17200.0
2015-02-04 13:15:00,54.32,54.34,54.29,54.3,42200.0,41.1059,41.1211,41.0832,41.0908,42200.0
2015-02-04 13:20:00,54.29,54.32,54.27,54.28,31200.0,41.0832,41.1059,41.0681,41.0757,31200.0
2015-02-04 13:25:00,54.28,54.37,54.27,54.36,36300.0,41.0757,41.1438,41.0681,41.1362,36300.0
2015-02-04 13:30:00,54.36,54.45,54.35,54.45,42100.0,41.1362,41.2043,41.1286,41.2043,42100.0
2015-02-04 13:35:00,54.45,54.53,54.4,54.5,101400.0,41.2043,41.2649,41.1665,41.2422,101400.0
2015-02-04 13:40:00,54.5,54.5,54.42,54.45,25400.0,41.2422,41.2422,41.1816,41.2043,25400.0
2015-02-04 13:45:00,54.44,54.46,54.36,54.36,23700.0,41.1968,41.2119,41.1362,41.1362,23700.0
2015-02-04 13:50:00,54.36,54.41,54.34,54.39,38800.0,41.1362,41.174,41.1211,41.1589,38800.0
2015-02-04 13:55:00,54.39,54.4,54.31,54.36,29700.0,41.1589,41.1665,41.0984,41.1362,29700.0
2015-02-04 14:00:00,54.36,54.53,54.35,54.52,36300.0,41.1362,41.2649,41.1286,41.2573,36300.0
2015-02-04 14:05:00,54.53,54.55,54.39,54.41,37800.0,41.2649,41.28,41.1589,41.174,37800.0
2015-02-04 14:10:00,54.42,54.43,54.37,54.37,30500.0,41.1816,41.1892,41.1438,41.1438,30500.0
2015-02-04 14:15:00,54.37,54.42,54.34,54.35,36300.0,41.1438,41.1816,41.1211,41.1286,36300.0
2015-02-04 14:20:00,54.36,54.45,54.36,54.4,35500.0,41.1362,41.2043,41.1362,41.1665,35500.0
2015-02-04 14:25:00,54.39,54.5,54.39,54.46,31400.0,41.1589,41.2422,41.1589,41.2119,31400.0
2015-02-04 14:30:00,54.45,54.48,54.38,54.42,31800.0,41.2043,41.227,41.1513,41.1816,31800.0
2015-02-04 14:35:00,54.42,54.59,54.42,54.56,81300.0,41.1816,41.3103,41.1816,41.2876,81300.0
2015-02-04 14:40:00,54.57,54.61,54.5,54.54,119200.0,41.2951,41.3254,41.2422,41.2724,119200.0
2015-02-04 14:45:00,54.54,54.62,54.52,54.59,46300.0,41.2724,41.333,41.2573,41.3103,46300.0
2015-02-04 14:50:00,54.6,54.61,54.53,54.61,41900.0,41.3178,41.3254,41.2649,41.3254,41900.0
2015-02-04 14:55:00,54.62,54.64,54.56,54.58,42500.0,41.333,41.3481,41.2876,41.3027,42500.0
2015-02-04 15:00:00,54.58,54.62,54.52,54.59,58900.0,41.3027,41.333,41.2573,41.3103,58900.0
2015-02-04 15:05:00,54.6,54.67,54.59,54.67,48000.0,41.3178,41.3708,41.3103,41.3708,48000.0
2015-02-04 15:10:00,54.67,54.74,54.6,54.73,124000.0,41.3708,41.4238,41.3178,41.4162,124000.0
2015-02-04 15:15:00,54.74,54.84,54.72,54.8,183900.0,41.4238,41.4994,41.4086,41.4692,183900.0
2015-02-04 15:20:00,54.79,54.84,54.75,54.84,56300.0,41.4616,41.4994,41.4313,41.4994,56300.0
2015-02-04 15:25:00,54.84,54.88,54.82,54.87,95200.0,41.4994,41.5297,41.4843,41.5221,95200.0
2015-02-04 15:30:00,54.88,54.9,54.76,54.88,196300.0,41.5297,41.5448,41.4389,41.5297,196300.0
2015-02-04 15:35:00,54.88,54.9,54.72,54.72,102500.0,41.5297,41.5448,41.4086,41.4086,102500.0
2015-02-04 15:40:00,54.72,54.76,54.48,54.48,231400.0,41.4086,41.4389,41.227,41.227,231400.0
2015-02-04 15:45:00,54.49,54.51,54.33,54.49,236100.0,41.2346,41.2497,41.1135,41.2346,236100.0
2015-02-04 15:50:00,54.51,54.59,54.45,54.5,308400.0,41.2497,41.3103,41.2043,41.2422,308400.0
2015-02-04 15:55:00,54.5,54.63,54.47,54.61,480200.0,41.2422,41.3405,41.2195,41.3254,480200.0
2015-02-05 09:30:00,54.64,54.84,54.53,54.65,128300.0,41.3481,41.4994,41.2649,41.3557,128300.0
2015-02-05 09:35:00,54.64,54.67,54.48,54.65,49600.0,41.3481,41.3708,41.227,41.3557,49600.0
2015-02-05 09:40:00,54.66,54.83,54.59,54.73,62000.0,41.3632,41.4919,41.3103,41.4162,62000.0
2015-02-05 09:45:00,54.74,54.8,54.66,54.8,52400.0,41.4238,41.4692,41.3632,41.4692,52400.0
2015-02-05 09:50:00,54.81,54.84,54.7,54.74,59600.0,41.4767,41.4994,41.3935,41.4238,59600.0
2015-02-05 09:55:00,54.74,54.79,54.71,54.72,34600.0,41.4238,41.4616,41.4011,41.4086,34600.0
2015-02-05 10:00:00,54.73,54.81,54.67,54.75,60000.0,41.4162,41.4767,41.3708,41.4313,60000.0
2015-02-05 10:05:00,54.76,54.78,54.65,54.66,118700.0,41.4389,41.454,41.3557,41.3632,118700.0
2015-02-05 10:10:00,54.66,54.66,54.53,54.56,70100.0,41.3632,41.3632,41.2649,41.2876,70100.0
2015-02-05 10:15:00,54.56,54.66,54.56,54.61,57400.0,41.2876,41.3632,41.2876,41.3254,57400.0
2015-02-05 10:20:00,54.62,54.65,54.58,54.63,32000.0,41.333,41.3557,41.3027,41.3405,32000.0
2015-02-05 10:25:00,54.65,54.75,54.64,54.73,38400.0,41.3557,41.4313,41.3481,41.4162,38400.0
2015-02-05 10:30:00,54.72,54.77,54.71,54.76,31600.0,41.4086,41.4465,41.4011,41.4389,31600.0
2015-02-05 10:35:00,54.78,54.84,54.75,54.83,25400.0,41.454,41.4994,41.4313,41.4919,25400.0
2015-02-05 10:40:00,54.83,54.85,54.71,54.75,42800.0,41.4919,41.507,41.4011,41.4313,42800.0
2015-02-05 10:45:00,54.75,54.87,54.74,54.83,58300.0,41.4313,41.5221,41.4238,41.4919,58300.0
2015-02-05 10:50:00,54.84,54.86,54.8,54.84,35100.0,41.4994,41.5146,41.4692,41.4994,35100.0
2015-02-05 10:55:00,54.85,54.88,54.82,54.83,41400.0,41.507,41.5297,41.4843,41.4919,41400.0
2015-02-05 11:00:00,54.81,54.84,54.8,54.84,47600.0,41.4767,41.4994,41.4692,41.4994,47600.0
2015-02-05 11:05:00,54.84,54.88,54.82,54.84,36000.0,41.4994,41.5297,41.4843,41.4994,36000.0
2015-02-05 11:10:00,54.84,54.89,54.82,54.88,24100.0,41.4994,41.5373,41.4843,41.5297,24100.0
2015-02-05 11:15:00,54.88,54.9,54.78,54.8,24900.0,41.5297,41.5448,41.454,41.4692,24900.0
2015-02-05 11:20:00,54.81,54.83,54.75,54.78,19600.0,41.4767,41.4919,41.4313,41.454,19600.0
2015-02-05 11:25:00,54.78,54.8,54.74,54.78,22800.0,41.454,41.4692,41.4238,41.454,22800.0
2015-02-05 11:30:00,54.78,54.83,54.74,54.74,26900.0,41.454,41.4919,41.4238,41.4238,26900.0
2015-02-05 11:35:00,54.74,54.84,54.74,54.83,41800.0,41.4238,41.4994,41.4238,41.4919,41800.0
2015-02-05 11:40:00,54.84,54.85,54.73,54.76,26400.0,41.4994,41.507,41.4162,41.4389,26400.0
2015-02-05 11:45:00,54.77,54.93,54.77,54.88,160900.0,41.4465,41.5676,41.4465,41.5297,160900.0
2015-02-05 11:50:00,54.89,54.91,54.85,54.91,23600.0,41.5373,41.5524,41.507,41.5524,23600.0
2015-02-05 11:55:00,54.91,54.97,54.91,54.97,60600.0,41.5524,41.5978,41.5524,41.5978,60600.0
2015-02-05 12:00:00,54.97,54.99,54.92,54.93,34700.0,41.5978,41.613,41.56,41.5676,34700.0
2015-02-05 12:05:00,54.93,54.94,54.86,54.94,28700.0,41.5676,41.5751,41.5146,41.5751,28700.0
2015-02-05 12:10:00,54.95,54.95,54.88,54.88,18700.0,41.5827,41.5827,41.5297,41.5297,18700.0
2015-02-05 12:15:00,54.88,54.92,54.84,54.86,17700.0,41.5297,41.56,41.4994,41.5146,17700.0
2015-02-05 12:20:00,54.87,54.87,54.84,54.85,14000.0,41.5221,41.5221,41.4994,41.507,14000.0
2015-02-05 12:25:00,54.86,54.9,54.85,54.88,13400.0,41.5146,41.5448,41.507,41.5297,13400.0
2015-02-05 12:30:00,54.9,54.9,54.86,54.86,14300.0,41.5448,41.5448,41.5146,41.5146,14300.0
2015-02-05 12:35:00,54.86,54.88,54.83,54.86,48700.0,41.5146,41.5297,41.4919,41.5146,48700.0
2015-02-05 12:40:00,54.85,54.88,54.82,54.85,19400.0,41.507,41.5297,41.4843,41.507,19400.0
2015-02-05 12:45:00,54.86,54.88,54.81,54.84,20100.0,41.5146,41.5297,41.4767,41.4994,20100.0
2015-02-05 12:50:00,54.84,54.88,54.76,54.77,28100.0,41.4994,41.5297,41.4389,41.4465,28100.0
2015-02-05 12:55:00,54.75,54.79,54.73,54.79,22400.0,41.4313,41.4616,41.4162,41.4616,22400.0
2015-02-05 13:00:00,54.78,54.83,54.75,54.79,21200.0,41.454,41.4919,41.4313,41.4616,21200.0
2015-02-05 13:05:00,54.8,54.82,54.77,54.8,21500.0,41.4692,41.4843,41.4465,41.4692,21500.0
2015-02-05 13:10:00,54.81,54.9,54.8,54.9,44800.0,41.4767,41.5448,41.4692,41.5448,44800.0
2015-02-05 13:15:00,54.91,55.0,54.9,55.0,58400.0,41.5524,41.6205,41.5448,41.6205,58400.0
2015-02-05 13:20:00,54.99,55.0,54.98,55.0,23200.0,41.613,41.6205,41.6054,41.6205,23200.0
2015-02-05 13:25:00,54.99,55.18,54.98,55.18,268500.0,41.613,41.7567,41.6054,41.7567,268500.0
2015-02-05 13:30:00,55.18,55.19,55.08,55.09,72500.0,41.7567,41.7643,41.6811,41.6886,72500.0
2015-02-05 13:35:00,55.09,55.1,55.0,55.01,47200.0,41.6886,41.6962,41.6205,41.6281,47200.0
2015-02-05 13:40:00,55.01,55.03,54.94,54.98,37000.0,41.6281,41.6432,41.5751,41.6054,37000.0
2015-02-05 13:45:00,54.98,55.04,54.98,55.03,15300.0,41.6054,41.6508,41.6054,41.6432,15300.0
2015-02-05 13:50:00,55.03,55.03,55.0,55.0,16700.0,41.6432,41.6432,41.6205,41.6205,16700.0
2015-02-05 13:55:00,55.01,55.06,54.99,55.0,60300.0,41.6281,41.6659,41.613,41.6205,60300.0
2015-02-05 14:00:00,55.0,55.0,54.9,54.92,30300.0,41.6205,41.6205,41.5448,41.56,30300.0
2015-02-05 14:05:00,54.91,54.95,54.9,54.95,57900.0,41.5524,41.5827,41.5448,41.5827,57900.0
2015-02-05 14:10:00,54.96,55.05,54.95,55.02,67800.0,41.5903,41.6584,41.5827,41.6357,67800.0
2015-02-05 14:15:00,55.03,55.04,54.97,55.02,45000.0,41.6432,41.6508,41.5978,41.6357,45000.0
2015-02-05 14:20:00,55.02,55.04,55.0,55.02,21000.0,41.6357,41.6508,41.6205,41.6357,21000.0
2015-02-05 14:25:00,55.01,55.02,54.96,54.99,23800.0,41.6281,41.6357,41.5903,41.613,23800.0
2015-02-05 14:30:00,54.99,55.0,54.94,54.97,39700.0,41.613,41.6205,41.5751,41.5978,39700.0
2015-02-05 14:35:00,54.98,54.98,54.94,54.96,39700.0,41.6054,41.6054,41.5751,41.5903,39700.0
2015-02-05 14:40:00,54.96,54.98,54.91,54.93,28000.0,41.5903,41.6054,41.5524,41.5676,28000.0
2015-02-05 14:45:00,54.92,54.93,54.89,54.93,60700.0,41.56,41.5676,41.5373,41.5676,60700.0
2015-02-05 14:50:00,54.93,54.98,54.91,54.97,35900.0,41.5676,41.6054,41.5524,41.5978,35900.0
2015-02-05 14:55:00,54.97,54.97,54.92,54.94,33300.0,41.5978,41.5978,41.56,41.5751,33300.0
2015-02-05 15:00:00,54.94,54.97,54.9,54.91,49400.0,41.5751,41.5978,41.5448,41.5524,49400.0
2015-02-05 15:05:00,54.92,54.96,54.9,54.94,47500.0,41.56,41.5903,41.5448,41.5751,47500.0
2015-02-05 15:10:00,54.93,54.93,54.9,54.93,23400.0,41.5676,41.5676,41.5448,41.5676,23400.0
2015-02-05 15:15:00,54.93,54.94,54.9,54.93,39400.0,41.5676,41.5751,41.5448,41.5676,39400.0
2015-02-05 15:20:00,54.94,54.98,54.93,54.98,34200.0,41.5751,41.6054,41.5676,41.6054,34200.0
2015-02-05 15:25:00,54.98,55.03,54.98,55.02,38400.0,41.6054,41.6432,41.6054,41.6357,38400.0
2015-02-05 15:30:00,55.02,55.1,55.0,55.09,54800.0,41.6357,41.6962,41.6205,41.6886,54800.0
2015-02-05 15:35:00,55.09,55.15,55.06,55.14,191900.0,41.6886,41.734,41.6659,41.7265,191900.0
2015-02-05 15:40:00,55.14,55.17,55.09,55.12,109700.0,41.7265,41.7492,41.6886,41.7113,109700.0
2015-02-05 15:45:00,55.12,55.14,55.08,55.11,79100.0,41.7113,41.7265,41.6811,41.7038,79100.0
2015-02-05 15:50:00,55.12,55.27,55.11,55.26,330700.0,41.7113,41.8248,41.7038,41.8173,330700.0
2015-02-05 15:55:00,55.26,55.34,55.25,55.3,449100.0,41.8173,41.8778,41.8097,41.8475,449100.0
2015-02-06 09:30:00,55.29,55.37,55.12,55.27,168300.0,41.84,41.9005,41.7113,41.8248,168300.0
2015-02-06 09:35:00,55.26,55.45,55.22,55.41,178000.0,41.8173,41.9611,41.787,41.9308,178000.0
2015-02-06 09:40:00,55.4,55.43,55.15,55.15,61200.0,41.9232,41.9459,41.734,41.734,61200.0
2015-02-06 09:45:00,55.15,55.3,55.12,55.28,162400.0,41.734,41.8475,41.7113,41.8324,162400.0
2015-02-06 09:50:00,55.28,55.28,55.17,55.18,251900.0,41.8324,41.8324,41.7492,41.7567,251900.0
2015-02-06 09:55:00,55.18,55.21,55.13,55.14,154300.0,41.7567,41.7794,41.7189,41.7265,154300.0
2015-02-06 10:00:00,55.13,55.15,55.02,55.03,100700.0,41.7189,41.734,41.6357,41.6432,100700.0
2015-02-06 10:05:00,55.03,55.16,55.01,55.16,64500.0,41.6432,41.7416,41.6281,41.7416,64500.0
2015-02-06 10:10:00,55.16,55.18,55.08,55.1,74300.0,41.7416,41.7567,41.6811,41.6962,74300.0
2015-02-06 10:15:00,55.11,55.14,55.09,55.1,99700.0,41.7038,41.7265,41.6886,41.6962,99700.0
2015-02-06 10:20:00,55.1,55.11,55.05,55.07,90500.0,41.6962,41.7038,41.6584,41.6735,90500.0
2015-02-06 10:25:00,55.07,55.08,55.03,55.04,55500.0,41.6735,41.6811,41.6432,41.6508,55500.0
2015-02-06 10:30:00,55.04,55.18,55.03,55.13,77700.0,41.6508,41.7567,41.6432,41.7189,77700.0
2015-02-06 10:35:00,55.13,55.16,55.1,55.16,62600.0,41.7189,41.7416,41.6962,41.7416,62600.0
2015-02-06 10:40:00,55.17,55.2,55.14,55.2,141900.0,41.7492,41.7719,41.7265,41.7719,141900.0
2015-02-06 10:45:00,55.2,55.24,55.18,55.2,132000.0,41.7719,41.8021,41.7567,41.7719,132000.0
2015-02-06 10:50:00,55.21,55.22,55.19,55.19,115800.0,41.7794,41.787,41.7643,41.7643,115800.0
2015-02-06 10:55:00,55.2,55.21,55.18,55.2,148100.0,41.7719,41.7794,41.7567,41.7719,148100.0
2015-02-06 11:00:00,55.19,55.27,55.19,55.24,67100.0,41.7643,41.8248,41.7643,41.8021,67100.0
2015-02-06 11:05:00,55.25,55.26,55.21,55.23,73000.0,41.8097,41.8173,41.7794,41.7946,73000.0
2015-02-06 11:10:00,55.23,55.26,55.22,55.22,70100.0,41.7946,41.8173,41.787,41.787,70100.0
2015-02-06 11:15:00,55.22,55.23,55.16,55.16,65800.0,41.787,41.7946,41.7416,41.7416,65800.0
2015-02-06 11:20:00,55.16,55.17,55.09,55.11,75400.0,41.7416,41.7492,41.6886,41.7038,75400.0
2015-02-06 11:25:00,55.11,55.13,55.1,55.12,68400.0,41.7038,41.7189,41.6962,41.7113,68400.0
2015-02-06 11:30:00,55.13,55.2,55.1,55.17,81900.0,41.7189,41.7719,41.6962,41.7492,81900.0
2015-02-06 11:35:00,55.16,55.2,55.11,55.18,74200.0,41.7416,41.7719,41.7038,41.7567,74200.0
2015-02-06 11:40:00,55.19,55.21,55.15,55.21,20700.0,41.7643,41.7794,41.734,41.7794,20700.0
2015-02-06 11:45:00,55.21,55.24,55.18,55.23,43300.0,41.7794,41.8021,41.7567,41.7946,43300.0
2015-02-06 11:50:00,55.21,55.25,55.19,55.19,71700.0,41.7794,41.8097,41.7643,41.7643,71700.0
2015-02-06 11:55:00,55.19,55.19,55.15,55.17,48800.0,41.7643,41.7643,41.734,41.7492,48800.0
2015-02-06 12:00:00,55.18,55.24,55.16,55.24,76100.0,41.7567,41.8021,41.7416,41.8021,76100.0
2015-02-06 12:05:00,55.24,55.25,55.2,55.21,61800.0,41.8021,41.8097,41.7719,41.7794,61800.0
2015-02-06 12:10:00,55.21,55.27,55.18,55.27,56700.0,41.7794,41.8248,41.7567,41.8248,56700.0
2015-02-06 12:15:00,55.27,55.3,55.24,55.26,52200.0,41.8248,41.8475,41.8021,41.8173,52200.0
2015-02-06 12:20:00,55.26,55.27,55.23,55.26,51100.0,41.8173,41.8248,41.7946,41.8173,51100.0
2015-02-06 12:25:00,55.27,55.27,55.23,55.25,49200.0,41.8248,41.8248,41.7946,41.8097,49200.0
2015-02-06 12:30:00,55.24,55.27,55.2,55.21,43400.0,41.8021,41.8248,41.7719,41.7794,43400.0
2015-02-06 12:35:00,55.21,55.24,55.19,55.2,56300.0,41.7794,41.8021,41.7643,41.7719,56300.0
2015-02-06 12:40:00,55.19,55.21,55.07,55.07,58100.0,41.7643,41.7794,41.6735,41.6735,58100.0
2015-02-06 12:45:00,55.07,55.13,54.99,55.07,123000.0,41.6735,41.7189,41.613,41.6735,123000.0
2015-02-06 12:50:00,55.07,55.12,55.06,55.12,38400.0,41.6735,41.7113,41.6659,41.7113,38400.0
2015-02-06 12:55:00,55.13,55.23,55.13,55.19,33600.0,41.7189,41.7946,41.7189,41.7643,33600.0
2015-02-06 13:00:00,55.19,55.2,55.13,55.14,48800.0,41.7643,41.7719,41.7189,41.7265,48800.0
2015-02-06 13:05:00,55.15,55.15,54.96,54.98,58900.0,41.734,41.734,41.5903,41.6054,58900.0
2015-02-06 13:10:00,54.99,55.0,54.92,54.98,48400.0,41.613,41.6205,41.56,41.6054,48400.0
2015-02-06 13:15:00,54.98,55.05,54.96,54.98,45500.0,41.6054,41.6584,41.5903,41.6054,45500.0
2015-02-06 13:20:00,54.99,55.01,54.9,54.9,45300.0,41.613,41.6281,41.5448,41.5448,45300.0
2015-02-06 13:25:00,54.91,54.91,54.74,54.85,82300.0,41.5524,41.5524,41.4238,41.507,82300.0
2015-02-06 13:30:00,54.85,54.85,54.78,54.85,31100.0,41.507,41.507,41.454,41.507,31100.0
2015-02-06 13:35:00,54.85,54.85,54.77,54.85,82200.0,41.507,41.507,41.4465,41.507,82200.0
2015-02-06 13:40:00,54.85,54.87,54.83,54.84,34700.0,41.507,41.5221,41.4919,41.4994,34700.0
2015-02-06 13:45:00,54.83,54.86,54.8,54.82,33200.0,41.4919,41.5146,41.4692,41.4843,33200.0
2015-02-06 13:50:00,54.82,54.84,54.8,54.8,46000.0,41.4843,41.4994,41.4692,41.4692,46000.0
2015-02-06 13:55:00,54.81,54.88,54.81,54.85,44100.0,41.4767,41.5297,41.4767,41.507,44100.0
2015-02-06 14:00:00,54.86,54.92,54.78,54.91,52000.0,41.5146,41.56,41.454,41.5524,52000.0
2015-02-06 14:05:00,54.91,54.92,54.87,54.87,66300.0,41.5524,41.56,41.5221,41.5221,66300.0
2015-02-06 14:10:00,54.87,54.96,54.86,54.92,34900.0,41.5221,41.5903,41.5146,41.56,34900.0
2015-02-06 14:15:00,54.92,54.93,54.86,54.87,79800.0,41.56,41.5676,41.5146,41.5221,79800.0
2015-02-06 14:20:00,54.87,54.92,54.86,54.92,64700.0,41.5221,41.56,41.5146,41.56,64700.0
2015-02-06 14:25:00,54.92,54.93,54.85,54.85,45400.0,41.56,41.5676,41.507,41.507,45400.0
2015-02-06 14:30:00,54.86,54.86,54.79,54.83,85600.0,41.5146,41.5146,41.4616,41.4919,85600.0
2015-02-06 14:35:00,54.84,54.93,54.84,54.91,36100.0,41.4994,41.5676,41.4994,41.5524,36100.0
2015-02-06 14:40:00,54.92,54.92,54.85,54.86,43900.0,41.56,41.56,41.507,41.5146,43900.0
2015-02-06 14:45:00,54.86,54.86,54.76,54.78,61700.0,41.5146,41.5146,41.4389,41.454,61700.0
2015-02-06 14:50:00,54.77,54.78,54.71,54.71,45300.0,41.4465,41.454,41.4011,41.4011,45300.0
2015-02-06 14:55:00,54.71,54.74,54.64,54.66,41800.0,41.4011,41.4238,41.3481,41.3632,41800.0
2015-02-06 15:00:00,54.65,54.66,54.49,54.52,88100.0,41.3557,41.3632,41.2346,41.2573,88100.0
2015-02-06 15:05:00,54.51,54.57,54.49,54.52,132400.0,41.2497,41.2951,41.2346,41.2573,132400.0
2015-02-06 15:10:00,54.51,54.52,54.44,54.46,98600.0,41.2497,41.2573,41.1968,41.2119,98600.0
2015-02-06 15:15:00,54.46,54.51,54.38,54.39,98100.0,41.2119,41.2497,41.1513,41.1589,98100.0
2015-02-06 15:20:00,54.37,54.47,54.33,54.44,102300.0,41.1438,41.2195,41.1135,41.1968,102300.0
2015-02-06 15:25:00,54.45,54.46,54.31,54.32,90300.0,41.2043,41.2119,41.0984,41.1059,90300.0
2015-02-06 15:30:00,54.32,54.41,54.28,54.4,140400.0,41.1059,41.174,41.0757,41.1665,140400.0
2015-02-06 15:35:00,54.41,54.46,54.35,54.43,185400.0,41.174,41.2119,41.1286,41.1892,185400.0
2015-02-06 15:40:00,54.42,54.43,54.28,54.29,162000.0,41.1816,41.1892,41.0757,41.0832,162000.0
2015-02-06 15:45:00,54.3,54.34,54.27,54.34,187100.0,41.0908,41.1211,41.0681,41.1211,187100.0
2015-02-06 15:50:00,54.34,54.4,54.34,54.4,197200.0,41.1211,41.1665,41.1211,41.1665,197200.0
2015-02-06 15:55:00,54.4,54.41,54.29,54.36,429800.0,41.1665,41.174,41.0832,41.1362,429800.0
2015-02-09 09:30:00,54.31,54.4,54.19,54.32,200100.0,41.0984,41.1665,41.0076,41.1059,200100.0
2015-02-09 09:35:00,54.32,54.37,54.26,54.29,89200.0,41.1059,41.1438,41.0605,41.0832,89200.0
2015-02-09 09:40:00,54.3,54.34,54.03,54.08,70700.0,41.0908,41.1211,40.8865,40.9243,70700.0
2015-02-09 09:45:00,54.08,54.12,54.04,54.08,126300.0,40.9243,40.9546,40.8941,40.9243,126300.0
2015-02-09 09:50:00,54.08,54.37,54.08,54.25,65100.0,40.9243,41.1438,40.9243,41.053,65100.0
2015-02-09 09:55:00,54.26,54.3,54.22,54.23,41800.0,41.0605,41.0908,41.0303,41.0378,41800.0
2015-02-09 10:00:00,54.23,54.29,54.23,54.28,202000.0,41.0378,41.0832,41.0378,41.0757,202000.0
2015-02-09 10:05:00,54.29,54.39,54.25,54.33,185000.0,41.0832,41.1589,41.053,41.1135,185000.0
2015-02-09 10:10:00,54.33,54.47,54.31,54.46,286900.0,41.1135,41.2195,41.0984,41.2119,286900.0
2015-02-09 10:15:00,54.47,54.57,54.46,54.55,105500.0,41.2195,41.2951,41.2119,41.28,105500.0
2015-02-09 10:20:00,54.55,54.57,54.37,54.41,65300.0,41.28,41.2951,41.1438,41.174,65300.0
2015-02-09 10:25:00,54.42,54.5,54.41,54.48,57400.0,41.1816,41.2422,41.174,41.227,57400.0
2015-02-09 10:30:00,54.48,54.49,54.41,54.49,87400.0,41.227,41.2346,41.174,41.2346,87400.0
2015-02-09 10:35:00,54.5,54.5,54.38,54.38,29000.0,41.2422,41.2422,41.1513,41.1513,29000.0
2015-02-09 10:40:00,54.37,54.37,54.14,54.16,166800.0,41.1438,41.1438,40.9697,40.9849,166800.0
2015-02-09 10:45:00,54.16,54.32,54.09,54.27,344300.0,40.9849,41.1059,40.9319,41.0681,344300.0
2015-02-09 10:50:00,54.27,54.28,54.25,54.28,130900.0,41.0681,41.0757,41.053,41.0757,130900.0
2015-02-09 10:55:00,54.28,54.28,54.21,54.22,95300.0,41.0757,41.0757,41.0227,41.0303,95300.0
2015-02-09 11:00:00,54.23,54.33,54.23,54.33,44500.0,41.0378,41.1135,41.0378,41.1135,44500.0
2015-02-09 11:05:00,54.34,54.38,54.29,54.38,26500.0,41.1211,41.1513,41.0832,41.1513,26500.0
2015-02-09 11:10:00,54.37,54.46,54.37,54.45,34800.0,41.1438,41.2119,41.1438,41.2043,34800.0
2015-02-09 11:15:00,54.45,54.67,54.45,54.66,109700.0,41.2043,41.3708,41.2043,41.3632,109700.0
2015-02-09 11:20:00,54.66,54.74,54.66,54.67,35700.0,41.3632,41.4238,41.3632,41.3708,35700.0
2015-02-09 11:25:00,54.67,54.73,54.64,54.73,32600.0,41.3708,41.4162,41.3481,41.4162,32600.0
2015-02-09 11:30:00,54.73,54.76,54.67,54.7,41500.0,41.4162,41.4389,41.3708,41.3935,41500.0
2015-02-09 11:35:00,54.7,54.71,54.6,54.61,30600.0,41.3935,41.4011,41.3178,41.3254,30600.0
2015-02-09 11:40:00,54.62,54.67,54.62,54.63,38900.0,41.333,41.3708,41.333,41.3405,38900.0
2015-02-09 11:45:00,54.63,54.67,54.62,54.66,19100.0,41.3405,41.3708,41.333,41.3632,19100.0
2015-02-09 11:50:00,54.67,54.67,54.62,54.64,27300.0,41.3708,41.3708,41.333,41.3481,27300.0
2015-02-09 11:55:00,54.64,54.66,54.58,54.59,20300.0,41.3481,41.3632,41.3027,41.3103,20300.0
2015-02-09 12:00:00,54.6,54.61,54.51,54.51,22500.0,41.3178,41.3254,41.2497,41.2497,22500.0
2015-02-09 12:05:00,54.51,54.53,54.46,54.52,25100.0,41.2497,41.2649,41.2119,41.2573,25100.0
2015-02-09 12:10:00,54.53,54.55,54.5,54.5,16700.0,41.2649,41.28,41.2422,41.2422,16700.0
2015-02-09 12:15:00,54.51,54.52,54.42,54.49,19100.0,41.2497,41.2573,41.1816,41.2346,19100.0
2015-02-09 12:20:00,54.49,54.52,54.47,54.5,12700.0,41.2346,41.2573,41.2195,41.2422,12700.0
2015-02-09 12:25:00,54.5,54.58,54.49,54.58,22300.0,41.2422,41.3027,41.2346,41.3027,22300.0
2015-02-09 12:30:00,54.59,54.63,54.58,54.62,17500.0,41.3103,41.3405,41.3027,41.333,17500.0
2015-02-09 12:35:00,54.63,54.64,54.58,54.62,17100.0,41.3405,41.3481,41.3027,41.333,17100.0
2015-02-09 12:40:00,54.62,54.63,54.59,54.6,16700.0,41.333,41.3405,41.3103,41.3178,16700.0
2015-02-09 12:45:00,54.6,54.62,54.58,54.61,12600.0,41.3178,41.333,41.3027,41.3254,12600.0
2015-02-09 12:50:00,54.62,54.63,54.59,54.6,17400.0,41.333,41.3405,41.3103,41.3178,17400.0
2015-02-09 12:55:00,54.59,54.61,54.51,54.53,23700.0,41.3103,41.3254,41.2497,41.2649,23700.0
2015-02-09 13:00:00,54.52,54.55,54.47,54.47,16000.0,41.2573,41.28,41.2195,41.2195,16000.0
2015-02-09 13:05:00,54.48,54.54,54.48,54.52,28200.0,41.227,41.2724,41.227,41.2573,28200.0
2015-02-09 13:10:00,54.52,54.57,54.5,54.5,32200.0,41.2573,41.2951,41.2422,41.2422,32200.0
2015-02-09 13:15:00,54.5,54.59,54.49,54.53,12200.0,41.2422,41.3103,41.2346,41.2649,12200.0
2015-02-09 13:20:00,54.53,54.53,54.44,54.44,47600.0,41.2649,41.2649,41.1968,41.1968,47600.0
2015-02-09 13:25:00,54.44,54.46,54.39,54.39,25800.0,41.1968,41.2119,41.1589,41.1589,25800.0
2015-02-09 13:30:00,54.38,54.39,54.32,54.39,39800.0,41.1513,41.1589,41.1059,41.1589,39800.0
2015-02-09 13:35:00,54.39,54.42,54.35,54.35,16700.0,41.1589,41.1816,41.1286,41.1286,16700.0
2015-02-09 13:40:00,54.34,54.39,54.31,54.31,77300.0,41.1211,41.1589,41.0984,41.0984,77300.0
2015-02-09 13:45:00,54.31,54.38,54.29,54.32,140200.0,41.0984,41.1513,41.0832,41.1059,140200.0
2015-02-09 13:50:00,54.33,54.38,54.31,54.38,37700.0,41.1135,41.1513,41.0984,41.1513,37700.0
2015-02-09 13:55:00,54.38,54.39,54.33,54.33,34600.0,41.1513,41.1589,41.1135,41.1135,34600.0
2015-02-09 14:00:00,54.32,54.4,54.32,54.36,30000.0,41.1059,41.1665,41.1059,41.1362,30000.0
2015-02-09 14:05:00,54.36,54.36,54.29,54.33,34800.0,41.1362,41.1362,41.0832,41.1135,34800.0
2015-02-09 14:10:00,54.33,54.35,54.29,54.3,15600.0,41.1135,41.1286,41.0832,41.0908,15600.0
2015-02-09 14:15:00,54.29,54.3,54.19,54.21,30900.0,41.0832,41.0908,41.0076,41.0227,30900.0
2015-02-09 14:20:00,54.21,54.34,54.21,54.3,37400.0,41.0227,41.1211,41.0227,41.0908,37400.0
2015-02-09 14:25:00,54.31,54.4,54.31,54.38,16400.0,41.0984,41.1665,41.0984,41.1513,16400.0
2015-02-09 14:30:00,54.38,54.39,54.35,54.35,15000.0,41.1513,41.1589,41.1286,41.1286,15000.0
2015-02-09 14:35:00,54.36,54.41,54.34,54.4,20700.0,41.1362,41.174,41.1211,41.1665,20700.0
2015-02-09 14:40:00,54.4,54.4,54.36,54.36,14900.0,41.1665,41.1665,41.1362,41.1362,14900.0
2015-02-09 14:45:00,54.37,54.38,54.26,54.28,20700.0,41.1438,41.1513,41.0605,41.0757,20700.0
2015-02-09 14:50:00,54.29,54.36,54.29,54.31,21100.0,41.0832,41.1362,41.0832,41.0984,21100.0
2015-02-09 14:55:00,54.31,54.36,54.28,54.3,20100.0,41.0984,41.1362,41.0757,41.0908,20100.0
2015-02-09 15:00:00,54.29,54.3,54.21,54.22,25100.0,41.0832,41.0908,41.0227,41.0303,25100.0
2015-02-09 15:05:00,54.22,54.23,54.15,54.22,40000.0,41.0303,41.0378,40.9773,41.0303,40000.0
2015-02-09 15:10:00,54.22,54.22,54.18,54.19,56000.0,41.0303,41.0303,41.0,41.0076,56000.0
2015-02-09 15:15:00,54.19,54.19,54.14,54.14,51200.0,41.0076,41.0076,40.9697,40.9697,51200.0
2015-02-09 15:20:00,54.14,54.32,54.12,54.3,49000.0,40.9697,41.1059,40.9546,41.0908,49000.0
2015-02-09 15:25:00,54.31,54.35,54.3,54.35,30800.0,41.0984,41.1286,41.0908,41.1286,30800.0
2015-02-09 15:30:00,54.36,54.37,54.27,54.31,55400.0,41.1362,41.1438,41.0681,41.0984,55400.0
2015-02-09 15:35:00,54.3,54.33,54.26,54.32,54200.0,41.0908,41.1135,41.0605,41.1059,54200.0
2015-02-09 15:40:00,54.3,54.43,54.3,54.41,56500.0,41.0908,41.1892,41.0908,41.174,56500.0
2015-02-09 15:45:00,54.41,54.45,54.36,54.45,54500.0,41.174,41.2043,41.1362,41.2043,54500.0
2015-02-09 15:50:00,54.44,54.44,54.34,54.35,55000.0,41.1968,41.1968,41.1211,41.1286,55000.0
2015-02-09 15:55:00,54.35,54.4,54.26,54.28,166400.0,41.1286,41.1665,41.0605,41.0757,166400.0
2015-02-10 09:30:00,54.74,54.92,54.66,54.73,152500.0,41.4238,41.56,41.3632,41.4162,152500.0
2015-02-10 09:35:00,54.73,54.82,54.61,54.79,40400.0,41.4162,41.4843,41.3254,41.4616,40400.0
2015-02-10 09:40:00,54.79,54.87,54.7,54.78,39900.0,41.4616,41.5221,41.3935,41.454,39900.0
2015-02-10 09:45:00,54.78,54.85,54.71,54.78,36800.0,41.454,41.507,41.4011,41.454,36800.0
2015-02-10 09:50:00,54.79,54.9,54.68,54.72,43600.0,41.4616,41.5448,41.3784,41.4086,43600.0
2015-02-10 09:55:00,54.73,54.82,54.73,54.78,27800.0,41.4162,41.4843,41.4162,41.454,27800.0
2015-02-10 10:00:00,54.78,54.82,54.69,54.73,45600.0,41.454,41.4843,41.3859,41.4162,45600.0
2015-02-10 10:05:00,54.72,54.76,54.68,54.74,33800.0,41.4086,41.4389,41.3784,41.4238,33800.0
2015-02-10 10:10:00,54.75,54.84,54.74,54.8,38000.0,41.4313,41.4994,41.4238,41.4692,38000.0
2015-02-10 10:15:00,54.8,54.82,54.72,54.73,48400.0,41.4692,41.4843,41.4086,41.4162,48400.0
2015-02-10 10:20:00,54.73,54.73,54.64,54.69,60000.0,41.4162,41.4162,41.3481,41.3859,60000.0
2015-02-10 10:25:00,54.69,54.71,54.62,54.63,41200.0,41.3859,41.4011,41.333,41.3405,41200.0
2015-02-10 10:30:00,54.63,54.67,54.57,54.66,29200.0,41.3405,41.3708,41.2951,41.3632,29200.0
2015-02-10 10:35:00,54.67,54.75,54.67,54.72,63500.0,41.3708,41.4313,41.3708,41.4086,63500.0
2015-02-10 10:40:00,54.73,54.81,54.72,54.76,34100.0,41.4162,41.4767,41.4086,41.4389,34100.0
2015-02-10 10:45:00,54.75,54.75,54.63,54.65,34600.0,41.4313,41.4313,41.3405,41.3557,34600.0
2015-02-10 10:50:00,54.66,54.74,54.66,54.74,24200.0,41.3632,41.4238,41.3632,41.4238,24200.0
2015-02-10 10:55:00,54.74,54.82,54.73,54.82,79900.0,41.4238,41.4843,41.4162,41.4843,79900.0
2015-02-10 11:00:00,54.82,54.82,54.76,54.76,44300.0,41.4843,41.4843,41.4389,41.4389,44300.0
2015-02-10 11:05:00,54.77,54.84,54.76,54.84,30600.0,41.4465,41.4994,41.4389,41.4994,30600.0
2015-02-10 11:10:00,54.84,54.86,54.79,54.84,23200.0,41.4994,41.5146,41.4616,41.4994,23200.0
2015-02-10 11:15:00,54.83,54.9,54.83,54.89,33800.0,41.4919,41.5448,41.4919,41.5373,33800.0
2015-02-10 11:20:00,54.89,54.94,54.87,54.94,23500.0,41.5373,41.5751,41.5221,41.5751,23500.0
2015-02-10 11:25:00,54.93,55.02,54.91,55.02,60000.0,41.5676,41.6357,41.5524,41.6357,60000.0
2015-02-10 11:30:00,55.02,55.12,55.02,55.03,121100.0,41.6357,41.7113,41.6357,41.6432,121100.0
2015-02-10 11:35:00,55.02,55.13,55.01,55.1,39900.0,41.6357,41.7189,41.6281,41.6962,39900.0
2015-02-10 11:40:00,55.1,55.15,55.09,55.15,31500.0,41.6962,41.734,41.6886,41.734,31500.0
2015-02-10 11:45:00,55.15,55.17,55.13,55.14,72500.0,41.734,41.7492,41.7189,41.7265,72500.0
2015-02-10 11:50:00,55.13,55.13,55.05,55.09,29500.0,41.7189,41.7189,41.6584,41.6886,29500.0
2015-02-10 11:55:00,55.09,55.16,55.08,55.13,30200.0,41.6886,41.7416,41.6811,41.7189,30200.0
2015-02-10 12:00:00,55.13,55.14,55.08,55.13,34900.0,41.7189,41.7265,41.6811,41.7189,34900.0
2015-02-10 12:05:00,55.13,55.19,55.12,55.19,29600.0,41.7189,41.7643,41.7113,41.7643,29600.0
2015-02-10 12:10:00,55.19,55.33,55.19,55.29,61600.0,41.7643,41.8702,41.7643,41.84,61600.0
2015-02-10 12:15:00,55.29,55.39,55.25,55.36,75600.0,41.84,41.9157,41.8097,41.8929,75600.0
2015-02-10 12:20:00,55.36,55.37,55.27,55.3,44300.0,41.8929,41.9005,41.8248,41.8475,44300.0
2015-02-10 12:25:00,55.31,55.34,55.23,55.26,25200.0,41.8551,41.8778,41.7946,41.8173,25200.0
2015-02-10 12:30:00,55.26,55.28,55.23,55.27,31700.0,41.8173,41.8324,41.7946,41.8248,31700.0
2015-02-10 12:35:00,55.28,55.32,55.24,55.32,80500.0,41.8324,41.8627,41.8021,41.8627,80500.0
2015-02-10 12:40:00,55.32,55.34,55.27,55.33,36500.0,41.8627,41.8778,41.8248,41.8702,36500.0
2015-02-10 12:45:00,55.32,55.33,55.24,55.33,25400.0,41.8627,41.8702,41.8021,41.8702,25400.0
2015-02-10 12:50:00,55.33,55.33,55.26,55.26,28000.0,41.8702,41.8702,41.8173,41.8173,28000.0
2015-02-10 12:55:00,55.27,55.3,55.26,55.28,19200.0,41.8248,41.8475,41.8173,41.8324,19200.0
2015-02-10 13:00:00,55.29,55.3,55.25,55.25,28400.0,41.84,41.8475,41.8097,41.8097,28400.0
2015-02-10 13:05:00,55.26,55.3,55.25,55.28,21600.0,41.8173,41.8475,41.8097,41.8324,21600.0
2015-02-10 13:10:00,55.28,55.29,55.23,55.29,32700.0,41.8324,41.84,41.7946,41.84,32700.0
2015-02-10 13:15:00,55.29,55.29,55.26,55.27,21000.0,41.84,41.84,41.8173,41.8248,21000.0
2015-02-10 13:20:00,55.27,55.27,55.16,55.17,35100.0,41.8248,41.8248,41.7416,41.7492,35100.0
2015-02-10 13:25:00,55.17,55.22,55.16,55.2,17300.0,41.7492,41.787,41.7416,41.7719,17300.0
2015-02-10 13:30:00,55.19,55.22,55.17,55.21,21000.0,41.7643,41.787,41.7492,41.7794,21000.0
2015-02-10 13:35:00,55.22,55.25,55.21,55.24,20400.0,41.787,41.8097,41.7794,41.8021,20400.0
2015-02-10 13:40:00,55.23,55.24,55.18,55.18,90800.0,41.7946,41.8021,41.7567,41.7567,90800.0
2015-02-10 13:45:00,55.18,55.21,55.17,55.21,39000.0,41.7567,41.7794,41.7492,41.7794,39000.0
2015-02-10 13:50:00,55.21,55.22,55.18,55.18,29900.0,41.7794,41.787,41.7567,41.7567,29900.0
2015-02-10 13:55:00,55.18,55.21,55.18,55.18,31400.0,41.7567,41.7794,41.7567,41.7567,31400.0
2015-02-10 14:00:00,55.18,55.23,55.18,55.23,17700.0,41.7567,41.7946,41.7567,41.7946,17700.0
2015-02-10 14:05:00,55.23,55.28,55.23,55.28,26100.0,41.7946,41.8324,41.7946,41.8324,26100.0
2015-02-10 14:10:00,55.28,55.32,55.27,55.32,52400.0,41.8324,41.8627,41.8248,41.8627,52400.0
2015-02-10 14:15:00,55.32,55.34,55.3,55.33,38000.0,41.8627,41.8778,41.8475,41.8702,38000.0
2015-02-10 14:20:00,55.34,55.35,55.32,55.34,32400.0,41.8778,41.8854,41.8627,41.8778,32400.0
2015-02-10 14:25:00,55.34,55.35,55.3,55.34,91900.0,41.8778,41.8854,41.8475,41.8778,91900.0
2015-02-10 14:30:00,55.34,55.44,55.32,55.43,54800.0,41.8778,41.9535,41.8627,41.9459,54800.0
2015-02-10 14:35:00,55.43,55.57,55.42,55.57,154900.0,41.9459,42.0519,41.9384,42.0519,154900.0
2015-02-10 14:40:00,55.57,55.59,55.54,55.54,60200.0,42.0519,42.067,42.0292,42.0292,60200.0
2015-02-10 14:45:00,55.54,55.62,55.52,55.53,133400.0,42.0292,42.0897,42.014,42.0216,133400.0
2015-02-10 14:50:00,55.53,55.56,55.52,55.53,31400.0,42.0216,42.0443,42.014,42.0216,31400.0
2015-02-10 14:55:00,55.54,55.74,55.53,55.74,96600.0,42.0292,42.1805,42.0216,42.1805,96600.0
2015-02-10 15:00:00,55.74,55.75,55.62,55.63,87100.0,42.1805,42.1881,42.0897,42.0973,87100.0
2015-02-10 15:05:00,55.62,55.7,55.6,55.69,75900.0,42.0897,42.1502,42.0746,42.1427,75900.0
2015-02-10 15:10:00,55.69,55.72,55.68,55.7,82200.0,42.1427,42.1654,42.1351,42.1502,82200.0
2015-02-10 15:15:00,55.7,55.72,55.64,55.71,90100.0,42.1502,42.1654,42.1048,42.1578,90100.0
2015-02-10 15:20:00,55.72,55.78,55.71,55.77,65200.0,42.1654,42.2108,42.1578,42.2032,65200.0
2015-02-10 15:25:00,55.77,55.8,55.73,55.79,114400.0,42.2032,42.2259,42.1729,42.2183,114400.0
2015-02-10 15:30:00,55.8,55.84,55.78,55.78,213600.0,42.2259,42.2562,42.2108,42.2108,213600.0
2015-02-10 15:35:00,55.79,55.81,55.76,55.81,122500.0,42.2183,42.2335,42.1956,42.2335,122500.0
2015-02-10 15:40:00,55.81,55.84,55.78,55.83,144200.0,42.2335,42.2562,42.2108,42.2486,144200.0
2015-02-10 15:45:00,55.83,55.84,55.79,55.82,181800.0,42.2486,42.2562,42.2183,42.241,181800.0
2015-02-10 15:50:00,55.82,55.87,55.81,55.84,194700.0,42.241,42.2789,42.2335,42.2562,194700.0
2015-02-10 15:55:00,55.83,55.84,55.79,55.81,289700.0,42.2486,42.2562,42.2183,42.2335,289700.0
2015-02-11 09:30:00,55.64,55.89,55.61,55.62,124500.0,42.1048,42.294,42.0821,42.0897,124500.0
2015-02-11 09:35:00,55.63,55.85,55.62,55.82,63500.0,42.0973,42.2637,42.0897,42.241,63500.0
2015-02-11 09:40:00,55.81,55.96,55.78,55.88,97400.0,42.2335,42.347,42.2108,42.2865,97400.0
2015-02-11 09:45:00,55.91,55.96,55.88,55.96,56700.0,42.3092,42.347,42.2865,42.347,56700.0
2015-02-11 09:50:00,55.97,55.99,55.88,55.89,43000.0,42.3546,42.3697,42.2865,42.294,43000.0
2015-02-11 09:55:00,55.89,55.98,55.89,55.98,39900.0,42.294,42.3621,42.294,42.3621,39900.0
2015-02-11 10:00:00,55.97,55.99,55.79,55.79,51900.0,42.3546,42.3697,42.2183,42.2183,51900.0
2015-02-11 10:05:00,55.8,55.86,55.75,55.85,31300.0,42.2259,42.2713,42.1881,42.2637,31300.0
2015-02-11 10:10:00,55.86,55.89,55.81,55.87,39400.0,42.2713,42.294,42.2335,42.2789,39400.0
2015-02-11 10:15:00,55.87,55.89,55.77,55.85,39700.0,42.2789,42.294,42.2032,42.2637,39700.0
2015-02-11 10:20:00,55.84,55.85,55.77,55.82,35700.0,42.2562,42.2637,42.2032,42.241,35700.0
2015-02-11 10:25:00,55.83,55.83,55.72,55.78,49700.0,42.2486,42.2486,42.1654,42.2108,49700.0
2015-02-11 10:30:00,55.77,55.87,55.76,55.86,54600.0,42.2032,42.2789,42.1956,42.2713,54600.0
2015-02-11 10:35:00,55.86,55.86,55.77,55.78,40000.0,42.2713,42.2713,42.2032,42.2108,40000.0
2015-02-11 10:40:00,55.76,55.87,55.76,55.85,28000.0,42.1956,42.2789,42.1956,42.2637,28000.0
2015-02-11 10:45:00,55.85,55.88,55.81,55.82,29100.0,42.2637,42.2865,42.2335,42.241,29100.0
2015-02-11 10:50:00,55.81,55.83,55.78,55.8,30100.0,42.2335,42.2486,42.2108,42.2259,30100.0
2015-02-11 10:55:00,55.8,55.82,55.77,55.81,34600.0,42.2259,42.241,42.2032,42.2335,34600.0
2015-02-11 11:00:00,55.8,55.87,55.79,55.84,38700.0,42.2259,42.2789,42.2183,42.2562,38700.0
2015-02-11 11:05:00,55.83,55.86,55.77,55.78,22900.0,42.2486,42.2713,42.2032,42.2108,22900.0
2015-02-11 11:10:00,55.78,55.85,55.76,55.78,35000.0,42.2108,42.2637,42.1956,42.2108,35000.0
2015-02-11 11:15:00,55.78,55.8,55.72,55.76,41400.0,42.2108,42.2259,42.1654,42.1956,41400.0
2015-02-11 11:20:00,55.77,55.79,55.74,55.79,26300.0,42.2032,42.2183,42.1805,42.2183,26300.0
2015-02-11 11:25:00,55.8,55.83,55.76,55.79,29900.0,42.2259,42.2486,42.1956,42.2183,29900.0
2015-02-11 11:30:00,55.79,55.8,55.72,55.8,29600.0,42.2183,42.2259,42.1654,42.2259,29600.0
2015-02-11 11:35:00,55.8,55.82,55.78,55.82,19100.0,42.2259,42.241,42.2108,42.241,19100.0
2015-02-11 11:40:00,55.82,55.84,55.78,55.79,57900.0,42.241,42.2562,42.2108,42.2183,57900.0
2015-02-11 11:45:00,55.79,55.82,55.75,55.81,26800.0,42.2183,42.241,42.1881,42.2335,26800.0
2015-02-11 11:50:00,55.82,55.87,55.81,55.86,27600.0,42.241,42.2789,42.2335,42.2713,27600.0
2015-02-11 11:55:00,55.86,55.91,55.85,55.85,45600.0,42.2713,42.3092,42.2637,42.2637,45600.0
2015-02-11 12:00:00,55.85,55.86,55.79,55.82,29600.0,42.2637,42.2713,42.2183,42.241,29600.0
2015-02-11 12:05:00,55.81,55.9,55.81,55.87,25600.0,42.2335,42.3016,42.2335,42.2789,25600.0
2015-02-11 12:10:00,55.87,55.9,55.83,55.89,27400.0,42.2789,42.3016,42.2486,42.294,27400.0
2015-02-11 12:15:00,55.88,55.9,55.84,55.88,27500.0,42.2865,42.3016,42.2562,42.2865,27500.0
2015-02-11 12:20:00,55.87,55.87,55.8,55.82,30700.0,42.2789,42.2789,42.2259,42.241,30700.0
2015-02-11 12:25:00,55.83,55.85,55.82,55.82,23200.0,42.2486,42.2637,42.241,42.241,23200.0
2015-02-11 12:30:00,55.82,55.87,55.81,55.84,27100.0,42.241,42.2789,42.2335,42.2562,27100.0
2015-02-11 12:35:00,55.84,55.86,55.82,55.85,18500.0,42.2562,42.2713,42.241,42.2637,18500.0
2015-02-11 12:40:00,55.85,55.86,55.74,55.74,43000.0,42.2637,42.2713,42.1805,42.1805,43000.0
2015-02-11 12:45:00,55.75,55.79,55.73,55.74,25200.0,42.1881,42.2183,42.1729,42.1805,25200.0
2015-02-11 12:50:00,55.74,55.74,55.67,55.68,27900.0,42.1805,42.1805,42.1275,42.1351,27900.0
2015-02-11 12:55:00,55.68,55.69,55.61,55.63,32900.0,42.1351,42.1427,42.0821,42.0973,32900.0
2015-02-11 13:00:00,55.64,55.68,55.62,55.66,41700.0,42.1048,42.1351,42.0897,42.12,41700.0
2015-02-11 13:05:00,55.66,55.67,55.59,55.59,19700.0,42.12,42.1275,42.067,42.067,19700.0
2015-02-11 13:10:00,55.59,55.62,55.5,55.54,41300.0,42.067,42.0897,41.9989,42.0292,41300.0
2015-02-11 13:15:00,55.54,55.61,55.53,55.58,36100.0,42.0292,42.0821,42.0216,42.0594,36100.0
2015-02-11 13:20:00,55.58,55.68,55.56,55.65,36600.0,42.0594,42.1351,42.0443,42.1124,36600.0
2015-02-11 13:25:00,55.65,55.68,55.63,55.67,39100.0,42.1124,42.1351,42.0973,42.1275,39100.0
2015-02-11 13:30:00,55.68,55.69,55.63,55.65,20100.0,42.1351,42.1427,42.0973,42.1124,20100.0
2015-02-11 13:35:00,55.65,55.69,55.64,55.68,42500.0,42.1124,42.1427,42.1048,42.1351,42500.0
2015-02-11 13:40:00,55.68,55.74,55.67,55.69,29600.0,42.1351,42.1805,42.1275,42.1427,29600.0
2015-02-11 13:45:00,55.69,55.7,55.66,55.67,24000.0,42.1427,42.1502,42.12,42.1275,24000.0
2015-02-11 13:50:00,55.67,55.69,55.63,55.63,25100.0,42.1275,42.1427,42.0973,42.0973,25100.0
2015-02-11 13:55:00,55.63,55.81,55.59,55.79,109100.0,42.0973,42.2335,42.067,42.2183,109100.0
2015-02-11 14:00:00,55.79,55.83,55.74,55.81,32800.0,42.2183,42.2486,42.1805,42.2335,32800.0
2015-02-11 14:05:00,55.81,55.91,55.81,55.91,43700.0,42.2335,42.3092,42.2335,42.3092,43700.0
2015-02-11 14:10:00,55.9,55.91,55.86,55.87,35600.0,42.3016,42.3092,42.2713,42.2789,35600.0
2015-02-11 14:15:00,55.87,55.88,55.82,55.87,81200.0,42.2789,42.2865,42.241,42.2789,81200.0
2015-02-11 14:20:00,55.87,55.91,55.86,55.88,104000.0,42.2789,42.3092,42.2713,42.2865,104000.0
2015-02-11 14:25:00,55.88,55.88,55.8,55.84,43700.0,42.2865,42.2865,42.2259,42.2562,43700.0
2015-02-11 14:30:00,55.84,55.93,55.83,55.93,37500.0,42.2562,42.3243,42.2486,42.3243,37500.0
2015-02-11 14:35:00,55.94,55.95,55.93,55.95,46500.0,42.3319,42.3394,42.3243,42.3394,46500.0
2015-02-11 14:40:00,55.96,56.0,55.94,55.95,79900.0,42.347,42.3773,42.3319,42.3394,79900.0
2015-02-11 14:45:00,55.94,55.99,55.94,55.98,34000.0,42.3319,42.3697,42.3319,42.3621,34000.0
2015-02-11 14:50:00,55.98,55.99,55.94,55.94,36400.0,42.3621,42.3697,42.3319,42.3319,36400.0
2015-02-11 14:55:00,55.94,55.95,55.89,55.92,37500.0,42.3319,42.3394,42.294,42.3167,37500.0
2015-02-11 15:00:00,55.92,55.95,55.91,55.91,36000.0,42.3167,42.3394,42.3092,42.3092,36000.0
2015-02-11 15:05:00,55.91,55.97,55.91,55.96,67700.0,42.3092,42.3546,42.3092,42.347,67700.0
2015-02-11 15:10:00,55.95,55.98,55.94,55.96,54900.0,42.3394,42.3621,42.3319,42.347,54900.0
2015-02-11 15:15:00,55.96,55.97,55.92,55.97,62000.0,42.347,42.3546,42.3167,42.3546,62000.0
2015-02-11 15:20:00,55.96,56.07,55.95,56.07,178300.0,42.347,42.4302,42.3394,42.4302,178300.0
2015-02-11 15:25:00,56.07,56.23,56.07,56.14,263500.0,42.4302,42.5513,42.4302,42.4832,263500.0
2015-02-11 15:30:00,56.15,56.17,56.01,56.04,112600.0,42.4908,42.5059,42.3848,42.4075,112600.0
2015-02-11 15:35:00,56.05,56.11,56.03,56.08,57800.0,42.4151,42.4605,42.4,42.4378,57800.0
2015-02-11 15:40:00,56.08,56.11,56.04,56.08,73600.0,42.4378,42.4605,42.4075,42.4378,73600.0
2015-02-11 15:45:00,56.07,56.08,55.96,55.98,91000.0,42.4302,42.4378,42.347,42.3621,91000.0
2015-02-11 15:50:00,55.98,56.05,55.97,55.99,184900.0,42.3621,42.4151,42.3546,42.3697,184900.0
2015-02-11 15:55:00,55.98,56.03,55.96,56.0,402700.0,42.3621,42.4,42.347,42.3773,402700.0
2015-02-12 09:30:00,56.49,56.55,56.3,56.48,159000.0,42.7481,42.7935,42.6043,42.7405,159000.0
2015-02-12 09:35:00,56.49,56.64,56.47,56.63,50000.0,42.7481,42.8616,42.7329,42.854,50000.0
2015-02-12 09:40:00,56.63,56.69,56.57,56.57,73800.0,42.854,42.8994,42.8086,42.8086,73800.0
2015-02-12 09:45:00,56.58,56.74,56.57,56.73,104500.0,42.8162,42.9372,42.8086,42.9297,104500.0
2015-02-12 09:50:00,56.73,56.81,56.69,56.8,77800.0,42.9297,42.9902,42.8994,42.9826,77800.0
2015-02-12 09:55:00,56.81,56.87,56.69,56.71,72500.0,42.9902,43.0356,42.8994,42.9145,72500.0
2015-02-12 10:00:00,56.71,56.85,56.66,56.83,166300.0,42.9145,43.0205,42.8767,43.0054,166300.0
2015-02-12 10:05:00,56.82,56.87,56.81,56.86,100300.0,42.9978,43.0356,42.9902,43.0281,100300.0
2015-02-12 10:10:00,56.86,56.95,56.85,56.94,93400.0,43.0281,43.0962,43.0205,43.0886,93400.0
2015-02-12 10:15:00,56.94,56.94,56.88,56.88,124100.0,43.0886,43.0886,43.0432,43.0432,124100.0
2015-02-12 10:20:00,56.89,56.91,56.73,56.75,92000.0,43.0508,43.0659,42.9297,42.9448,92000.0
2015-02-12 10:25:00,56.75,56.8,56.7,56.71,53500.0,42.9448,42.9826,42.907,42.9145,53500.0
2015-02-12 10:30:00,56.71,56.75,56.69,56.72,76200.0,42.9145,42.9448,42.8994,42.9221,76200.0
2015-02-12 10:35:00,56.71,56.71,56.59,56.65,65900.0,42.9145,42.9145,42.8237,42.8691,65900.0
2015-02-12 10:40:00,56.64,56.69,56.59,56.69,45700.0,42.8616,42.8994,42.8237,42.8994,45700.0
2015-02-12 10:45:00,56.69,56.72,56.63,56.65,29200.0,42.8994,42.9221,42.854,42.8691,29200.0
2015-02-12 10:50:00,56.66,56.67,56.63,56.65,35100.0,42.8767,42.8843,42.854,42.8691,35100.0
2015-02-12 10:55:00,56.65,56.68,56.62,56.63,39800.0,42.8691,42.8918,42.8464,42.854,39800.0
2015-02-12 11:00:00,56.63,56.64,56.6,56.63,33400.0,42.854,42.8616,42.8313,42.854,33400.0
2015-02-12 11:05:00,56.63,56.7,56.63,56.67,64900.0,42.854,42.907,42.854,42.8843,64900.0
2015-02-12 11:10:00,56.67,56.69,56.63,56.67,59100.0,42.8843,42.8994,42.854,42.8843,59100.0
2015-02-12 11:15:00,56.67,56.71,56.66,56.7,57900.0,42.8843,42.9145,42.8767,42.907,57900.0
2015-02-12 11:20:00,56.7,56.72,56.67,56.69,62900.0,42.907,42.9221,42.8843,42.8994,62900.0
2015-02-12 11:25:00,56.69,56.75,56.67,56.75,53500.0,42.8994,42.9448,42.8843,42.9448,53500.0
2015-02-12 11:30:00,56.75,56.83,56.74,56.8,75900.0,42.9448,43.0054,42.9372,42.9826,75900.0
2015-02-12 11:35:00,56.8,56.8,56.73,56.73,32100.0,42.9826,42.9826,42.9297,42.9297,32100.0
2015-02-12 11:40:00,56.73,56.77,56.73,56.75,31100.0,42.9297,42.9599,42.9297,42.9448,31100.0
2015-02-12 11:45:00,56.74,56.89,56.73,56.89,50200.0,42.9372,43.0508,42.9297,43.0508,50200.0
2015-02-12 11:50:00,56.88,56.96,56.87,56.91,100300.0,43.0432,43.1037,43.0356,43.0659,100300.0
2015-02-12 11:55:00,56.91,56.91,56.87,56.88,37100.0,43.0659,43.0659,43.0356,43.0432,37100.0
2015-02-12 12:00:00,56.87,56.88,56.82,56.84,53200.0,43.0356,43.0432,42.9978,43.0129,53200.0
2015-02-12 12:05:00,56.84,56.85,56.82,56.83,48200.0,43.0129,43.0205,42.9978,43.0054,48200.0
2015-02-12 12:10:00,56.83,56.85,56.79,56.84,50100.0,43.0054,43.0205,42.9751,43.0129,50100.0
2015-02-12 12:15:00,56.83,56.85,56.81,56.83,44100.0,43.0054,43.0205,42.9902,43.0054,44100.0
2015-02-12 12:20:00,56.82,56.87,56.82,56.87,45000.0,42.9978,43.0356,42.9978,43.0356,45000.0
2015-02-12 12:25:00,56.87,56.87,56.85,56.87,43100.0,43.0356,43.0356,43.0205,43.0356,43100.0
2015-02-12 12:30:00,56.87,56.99,56.86,56.97,227900.0,43.0356,43.1264,43.0281,43.1113,227900.0
2015-02-12 12:35:00,56.97,57.03,56.96,57.0,151500.0,43.1113,43.1567,43.1037,43.134,151500.0
2015-02-12 12:40:00,57.01,57.04,56.98,57.02,115800.0,43.1416,43.1643,43.1189,43.1491,115800.0
2015-02-12 12:45:00,57.01,57.02,56.99,56.99,30300.0,43.1416,43.1491,43.1264,43.1264,30300.0
2015-02-12 12:50:00,56.98,57.01,56.98,57.0,28900.0,43.1189,43.1416,43.1189,43.134,28900.0
2015-02-12 12:55:00,57.0,57.04,56.97,57.02,42200.0,43.134,43.1643,43.1113,43.1491,42200.0
2015-02-12 13:00:00,57.02,57.09,57.02,57.09,52900.0,43.1491,43.2021,43.1491,43.2021,52900.0
2015-02-12 13:05:00,57.08,57.12,57.07,57.11,43200.0,43.1945,43.2248,43.187,43.2172,43200.0
2015-02-12 13:10:00,57.11,57.14,57.11,57.13,40100.0,43.2172,43.2399,43.2172,43.2324,40100.0
2015-02-12 13:15:00,57.13,57.16,57.12,57.14,32400.0,43.2324,43.2551,43.2248,43.2399,32400.0
2015-02-12 13:20:00,57.14,57.16,57.08,57.08,63400.0,43.2399,43.2551,43.1945,43.1945,63400.0
2015-02-12 13:25:00,57.08,57.11,57.06,57.1,28600.0,43.1945,43.2172,43.1794,43.2097,28600.0
2015-02-12 13:30:00,57.11,57.14,57.1,57.13,45900.0,43.2172,43.2399,43.2097,43.2324,45900.0
2015-02-12 13:35:00,57.13,57.15,57.13,57.13,45900.0,43.2324,43.2475,43.2324,43.2324,45900.0
2015-02-12 13:40:00,57.13,57.13,57.08,57.1,41800.0,43.2324,43.2324,43.1945,43.2097,41800.0
2015-02-12 13:45:00,57.1,57.13,57.08,57.11,98900.0,43.2097,43.2324,43.1945,43.2172,98900.0
2015-02-12 13:50:00,57.11,57.11,57.05,57.05,102000.0,43.2172,43.2172,43.1718,43.1718,102000.0
2015-02-12 13:55:00,57.05,57.09,57.02,57.09,55900.0,43.1718,43.2021,43.1491,43.2021,55900.0
2015-02-12 14:00:00,57.08,57.09,57.05,57.07,42200.0,43.1945,43.2021,43.1718,43.187,42200.0
2015-02-12 14:05:00,57.07,57.1,57.05,57.09,41100.0,43.187,43.2097,43.1718,43.2021,41100.0
2015-02-12 14:10:00,57.09,57.14,57.08,57.13,43300.0,43.2021,43.2399,43.1945,43.2324,43300.0
2015-02-12 14:15:00,57.12,57.16,57.11,57.15,64600.0,43.2248,43.2551,43.2172,43.2475,64600.0
2015-02-12 14:20:00,57.15,57.17,57.13,57.16,38900.0,43.2475,43.2626,43.2324,43.2551,38900.0
2015-02-12 14:25:00,57.17,57.21,57.16,57.2,57400.0,43.2626,43.2929,43.2551,43.2853,57400.0
2015-02-12 14:30:00,57.2,57.25,57.2,57.21,95600.0,43.2853,43.3232,43.2853,43.2929,95600.0
2015-02-12 14:35:00,57.21,57.24,57.2,57.23,57400.0,43.2929,43.3156,43.2853,43.308,57400.0
2015-02-12 14:40:00,57.23,57.25,57.19,57.25,52700.0,43.308,43.3232,43.2778,43.3232,52700.0
2015-02-12 14:45:00,57.25,57.25,57.23,57.25,52400.0,43.3232,43.3232,43.308,43.3232,52400.0
2015-02-12 14:50:00,57.25,57.25,57.21,57.22,51900.0,43.3232,43.3232,43.2929,43.3005,51900.0
2015-02-12 14:55:00,57.21,57.23,57.16,57.18,73000.0,43.2929,43.308,43.2551,43.2702,73000.0
2015-02-12 15:00:00,57.18,57.22,57.16,57.2,92300.0,43.2702,43.3005,43.2551,43.2853,92300.0
2015-02-12 15:05:00,57.2,57.24,57.18,57.23,53800.0,43.2853,43.3156,43.2702,43.308,53800.0
2015-02-12 15:10:00,57.24,57.24,57.21,57.23,37600.0,43.3156,43.3156,43.2929,43.308,37600.0
2015-02-12 15:15:00,57.23,57.25,57.2,57.24,80100.0,43.308,43.3232,43.2853,43.3156,80100.0
2015-02-12 15:20:00,57.24,57.35,57.24,57.35,122000.0,43.3156,43.3989,43.3156,43.3989,122000.0
2015-02-12 15:25:00,57.35,57.36,57.33,57.36,127400.0,43.3989,43.4064,43.3837,43.4064,127400.0
2015-02-12 15:30:00,57.35,57.36,57.28,57.3,124800.0,43.3989,43.4064,43.3459,43.361,124800.0
2015-02-12 15:35:00,57.3,57.3,57.26,57.29,109900.0,43.361,43.361,43.3307,43.3535,109900.0
2015-02-12 15:40:00,57.29,57.39,57.28,57.36,116100.0,43.3535,43.4291,43.3459,43.4064,116100.0
2015-02-12 15:45:00,57.36,57.4,57.36,57.38,153100.0,43.4064,43.4367,43.4064,43.4216,153100.0
2015-02-12 15:50:00,57.39,57.5,57.37,57.38,320100.0,43.4291,43.5124,43.414,43.4216,320100.0
2015-02-12 15:55:00,57.39,57.44,57.37,57.44,324400.0,43.4291,43.467,43.414,43.467,324400.0
2015-02-13 09:30:00,57.6,57.71,57.45,57.68,376500.0,43.588,43.6713,43.4745,43.6486,376500.0
2015-02-13 09:35:00,57.66,57.89,57.62,57.83,135000.0,43.6334,43.8075,43.6032,43.7621,135000.0
2015-02-13 09:40:00,57.83,57.98,57.75,57.83,156700.0,43.7621,43.8756,43.7015,43.7621,156700.0
2015-02-13 09:45:00,57.83,57.9,57.79,57.89,112200.0,43.7621,43.8151,43.7318,43.8075,112200.0
2015-02-13 09:50:00,57.88,57.91,57.65,57.66,53700.0,43.7999,43.8226,43.6259,43.6334,53700.0
2015-02-13 09:55:00,57.66,57.76,57.58,57.58,73300.0,43.6334,43.7091,43.5729,43.5729,73300.0
2015-02-13 10:00:00,57.59,57.65,57.41,57.46,76000.0,43.5805,43.6259,43.4443,43.4821,76000.0
2015-02-13 10:05:00,57.46,57.55,57.43,57.46,103400.0,43.4821,43.5502,43.4594,43.4821,103400.0
2015-02-13 10:10:00,57.44,57.48,57.35,57.38,67900.0,43.467,43.4972,43.3989,43.4216,67900.0
2015-02-13 10:15:00,57.37,57.42,57.3,57.3,46100.0,43.414,43.4518,43.361,43.361,46100.0
2015-02-13 10:20:00,57.29,57.31,57.21,57.3,72300.0,43.3535,43.3686,43.2929,43.361,72300.0
2015-02-13 10:25:00,57.28,57.44,57.28,57.38,70100.0,43.3459,43.467,43.3459,43.4216,70100.0
2015-02-13 10:30:00,57.39,57.4,57.31,57.31,38600.0,43.4291,43.4367,43.3686,43.3686,38600.0
2015-02-13 10:35:00,57.31,57.38,57.28,57.38,27100.0,43.3686,43.4216,43.3459,43.4216,27100.0
2015-02-13 10:40:00,57.37,57.38,57.29,57.34,26000.0,43.414,43.4216,43.3535,43.3913,26000.0
2015-02-13 10:45:00,57.34,57.37,57.25,57.27,30200.0,43.3913,43.414,43.3232,43.3383,30200.0
2015-02-13 10:50:00,57.27,57.35,57.27,57.34,23800.0,43.3383,43.3989,43.3383,43.3913,23800.0
2015-02-13 10:55:00,57.34,57.38,57.3,57.32,21300.0,43.3913,43.4216,43.361,43.3762,21300.0
2015-02-13 11:00:00,57.32,57.38,57.29,57.33,26600.0,43.3762,43.4216,43.3535,43.3837,26600.0
2015-02-13 11:05:00,57.33,57.38,57.32,57.38,27400.0,43.3837,43.4216,43.3762,43.4216,27400.0
2015-02-13 11:10:00,57.38,57.43,57.35,57.4,50900.0,43.4216,43.4594,43.3989,43.4367,50900.0
2015-02-13 11:15:00,57.4,57.45,57.39,57.45,17100.0,43.4367,43.4745,43.4291,43.4745,17100.0
2015-02-13 11:20:00,57.44,57.45,57.36,57.38,30900.0,43.467,43.4745,43.4064,43.4216,30900.0
2015-02-13 11:25:00,57.38,57.4,57.35,57.39,24000.0,43.4216,43.4367,43.3989,43.4291,24000.0
2015-02-13 11:30:00,57.39,57.4,57.33,57.36,19900.0,43.4291,43.4367,43.3837,43.4064,19900.0
2015-02-13 11:35:00,57.36,57.36,57.28,57.32,24200.0,43.4064,43.4064,43.3459,43.3762,24200.0
2015-02-13 11:40:00,57.33,57.36,57.29,57.34,19200.0,43.3837,43.4064,43.3535,43.3913,19200.0
2015-02-13 11:45:00,57.34,57.43,57.32,57.42,30000.0,43.3913,43.4594,43.3762,43.4518,30000.0
2015-02-13 11:50:00,57.41,57.42,57.38,57.41,26400.0,43.4443,43.4518,43.4216,43.4443,26400.0
2015-02-13 11:55:00,57.42,57.5,57.4,57.49,44200.0,43.4518,43.5124,43.4367,43.5048,44200.0
2015-02-13 12:00:00,57.49,57.55,57.48,57.54,51100.0,43.5048,43.5502,43.4972,43.5426,51100.0
2015-02-13 12:05:00,57.55,57.58,57.46,57.47,47600.0,43.5502,43.5729,43.4821,43.4897,47600.0
2015-02-13 12:10:00,57.47,57.47,57.43,57.45,31100.0,43.4897,43.4897,43.4594,43.4745,31100.0
2015-02-13 12:15:00,57.45,57.52,57.44,57.5,56600.0,43.4745,43.5275,43.467,43.5124,56600.0
2015-02-13 12:20:00,57.5,57.52,57.48,57.51,27300.0,43.5124,43.5275,43.4972,43.5199,27300.0
2015-02-13 12:25:00,57.5,57.51,57.43,57.43,52900.0,43.5124,43.5199,43.4594,43.4594,52900.0
2015-02-13 12:30:00,57.43,57.43,57.39,57.41,31000.0,43.4594,43.4594,43.4291,43.4443,31000.0
2015-02-13 12:35:00,57.41,57.42,57.4,57.4,35200.0,43.4443,43.4518,43.4367,43.4367,35200.0
2015-02-13 12:40:00,57.41,57.42,57.4,57.41,19200.0,43.4443,43.4518,43.4367,43.4443,19200.0
2015-02-13 12:45:00,57.42,57.45,57.4,57.44,17700.0,43.4518,43.4745,43.4367,43.467,17700.0
2015-02-13 12:50:00,57.45,57.52,57.45,57.47,30700.0,43.4745,43.5275,43.4745,43.4897,30700.0
2015-02-13 12:55:00,57.46,57.5,57.44,57.5,23500.0,43.4821,43.5124,43.467,43.5124,23500.0
2015-02-13 13:00:00,57.51,57.57,57.5,57.55,20900.0,43.5199,43.5653,43.5124,43.5502,20900.0
2015-02-13 13:05:00,57.56,57.56,57.5,57.52,24600.0,43.5578,43.5578,43.5124,43.5275,24600.0
2015-02-13 13:10:00,57.51,57.56,57.5,57.5,13700.0,43.5199,43.5578,43.5124,43.5124,13700.0
2015-02-13 13:15:00,57.5,57.52,57.45,57.46,48900.0,43.5124,43.5275,43.4745,43.4821,48900.0
2015-02-13 13:20:00,57.47,57.47,57.43,57.44,28900.0,43.4897,43.4897,43.4594,43.467,28900.0
2015-02-13 13:25:00,57.44,57.45,57.35,57.38,109100.0,43.467,43.4745,43.3989,43.4216,109100.0
2015-02-13 13:30:00,57.38,57.4,57.33,57.37,33100.0,43.4216,43.4367,43.3837,43.414,33100.0
2015-02-13 13:35:00,57.37,57.38,57.31,57.33,24600.0,43.414,43.4216,43.3686,43.3837,24600.0
2015-02-13 13:40:00,57.33,57.37,57.29,57.33,28900.0,43.3837,43.414,43.3535,43.3837,28900.0
2015-02-13 13:45:00,57.32,57.37,57.28,57.34,29900.0,43.3762,43.414,43.3459,43.3913,29900.0
2015-02-13 13:50:00,57.34,57.38,57.33,57.36,22800.0,43.3913,43.4216,43.3837,43.4064,22800.0
2015-02-13 13:55:00,57.36,57.39,57.34,57.34,45100.0,43.4064,43.4291,43.3913,43.3913,45100.0
2015-02-13 14:00:00,57.34,57.41,57.34,57.37,18000.0,43.3913,43.4443,43.3913,43.414,18000.0
2015-02-13 14:05:00,57.38,57.43,57.37,57.39,29800.0,43.4216,43.4594,43.414,43.4291,29800.0
2015-02-13 14:10:00,57.4,57.4,57.32,57.34,22700.0,43.4367,43.4367,43.3762,43.3913,22700.0
2015-02-13 14:15:00,57.34,57.36,57.32,57.33,21700.0,43.3913,43.4064,43.3762,43.3837,21700.0
2015-02-13 14:20:00,57.32,57.36,57.3,57.35,26900.0,43.3762,43.4064,43.361,43.3989,26900.0
2015-02-13 14:25:00,57.35,57.44,57.35,57.41,30700.0,43.3989,43.467,43.3989,43.4443,30700.0
2015-02-13 14:30:00,57.42,57.45,57.36,57.41,23600.0,43.4518,43.4745,43.4064,43.4443,23600.0
2015-02-13 14:35:00,57.4,57.43,57.39,57.39,15200.0,43.4367,43.4594,43.4291,43.4291,15200.0
2015-02-13 14:40:00,57.39,57.42,57.36,57.39,22900.0,43.4291,43.4518,43.4064,43.4291,22900.0
2015-02-13 14:45:00,57.39,57.44,57.38,57.43,34100.0,43.4291,43.467,43.4216,43.4594,34100.0
2015-02-13 14:50:00,57.42,57.44,57.4,57.4,21900.0,43.4518,43.467,43.4367,43.4367,21900.0
2015-02-13 14:55:00,57.4,57.5,57.4,57.49,57200.0,43.4367,43.5124,43.4367,43.5048,57200.0
2015-02-13 15:00:00,57.5,57.52,57.47,57.52,38300.0,43.5124,43.5275,43.4897,43.5275,38300.0
2015-02-13 15:05:00,57.52,57.59,57.49,57.54,87800.0,43.5275,43.5805,43.5048,43.5426,87800.0
2015-02-13 15:10:00,57.55,57.62,57.54,57.59,45400.0,43.5502,43.6032,43.5426,43.5805,45400.0
2015-02-13 15:15:00,57.6,57.62,57.54,57.6,40800.0,43.588,43.6032,43.5426,43.588,40800.0
2015-02-13 15:20:00,57.6,57.63,57.56,57.63,47800.0,43.588,43.6107,43.5578,43.6107,47800.0
2015-02-13 15:25:00,57.63,57.68,57.62,57.68,49500.0,43.6107,43.6486,43.6032,43.6486,49500.0
2015-02-13 15:30:00,57.68,57.72,57.64,57.68,151400.0,43.6486,43.6788,43.6183,43.6486,151400.0
2015-02-13 15:35:00,57.68,57.71,57.65,57.69,66100.0,43.6486,43.6713,43.6259,43.6561,66100.0
2015-02-13 15:40:00,57.69,57.7,57.66,57.69,47000.0,43.6561,43.6637,43.6334,43.6561,47000.0
2015-02-13 15:45:00,57.68,57.75,57.67,57.72,106000.0,43.6486,43.7015,43.641,43.6788,106000.0
2015-02-13 15:50:00,57.72,57.81,57.71,57.78,240600.0,43.6788,43.747,43.6713,43.7243,240600.0
2015-02-13 15:55:00,57.78,57.98,57.77,57.97,597100.0,43.7243,43.8756,43.7167,43.868,597100.0
2015-02-17 09:30:00,57.67,57.78,57.55,57.68,160800.0,43.641,43.7243,43.5502,43.6486,160800.0
2015-02-17 09:35:00,57.67,57.87,57.58,57.74,54600.0,43.641,43.7924,43.5729,43.694,54600.0
2015-02-17 09:40:00,57.74,57.81,57.62,57.7,62300.0,43.694,43.747,43.6032,43.6637,62300.0
2015-02-17 09:45:00,57.7,57.81,57.69,57.74,40100.0,43.6637,43.747,43.6561,43.694,40100.0
2015-02-17 09:50:00,57.73,57.86,57.72,57.86,40500.0,43.6864,43.7848,43.6788,43.7848,40500.0
2015-02-17 09:55:00,57.85,57.87,57.79,57.82,22800.0,43.7772,43.7924,43.7318,43.7545,22800.0
2015-02-17 10:00:00,57.85,57.93,57.76,57.8,28800.0,43.7772,43.8378,43.7091,43.7394,28800.0
2015-02-17 10:05:00,57.79,57.85,57.77,57.84,55200.0,43.7318,43.7772,43.7167,43.7697,55200.0
2015-02-17 10:10:00,57.84,57.86,57.81,57.86,38900.0,43.7697,43.7848,43.747,43.7848,38900.0
2015-02-17 10:15:00,57.86,57.91,57.85,57.86,50600.0,43.7848,43.8226,43.7772,43.7848,50600.0
2015-02-17 10:20:00,57.87,57.91,57.85,57.89,34200.0,43.7924,43.8226,43.7772,43.8075,34200.0
2015-02-17 10:25:00,57.89,57.92,57.86,57.91,38500.0,43.8075,43.8302,43.7848,43.8226,38500.0
2015-02-17 10:30:00,57.9,57.93,57.87,57.91,26500.0,43.8151,43.8378,43.7924,43.8226,26500.0
2015-02-17 10:35:00,57.9,57.91,57.84,57.89,58500.0,43.8151,43.8226,43.7697,43.8075,58500.0
2015-02-17 10:40:00,57.88,57.93,57.88,57.91,69900.0,43.7999,43.8378,43.7999,43.8226,69900.0
2015-02-17 10:45:00,57.9,57.91,57.85,57.88,29700.0,43.8151,43.8226,43.7772,43.7999,29700.0
2015-02-17 10:50:00,57.88,57.9,57.76,57.78,45100.0,43.7999,43.8151,43.7091,43.7243,45100.0
2015-02-17 10:55:00,57.78,57.82,57.76,57.79,47000.0,43.7243,43.7545,43.7091,43.7318,47000.0
2015-02-17 11:00:00,57.78,57.85,57.77,57.8,32600.0,43.7243,43.7772,43.7167,43.7394,32600.0
2015-02-17 11:05:00,57.81,57.83,57.79,57.82,25800.0,43.747,43.7621,43.7318,43.7545,25800.0
2015-02-17 11:10:00,57.82,57.86,57.79,57.82,30800.0,43.7545,43.7848,43.7318,43.7545,30800.0
2015-02-17 11:15:00,57.82,57.87,57.82,57.84,17200.0,43.7545,43.7924,43.7545,43.7697,17200.0
2015-02-17 11:20:00,57.83,57.92,57.83,57.9,25800.0,43.7621,43.8302,43.7621,43.8151,25800.0
2015-02-17 11:25:00,57.9,57.98,57.9,57.98,46600.0,43.8151,43.8756,43.8151,43.8756,46600.0
2015-02-17 11:30:00,57.97,58.12,57.96,58.11,165300.0,43.868,43.9815,43.8605,43.974,165300.0
2015-02-17 11:35:00,58.1,58.1,58.04,58.08,36500.0,43.9664,43.9664,43.921,43.9513,36500.0
2015-02-17 11:40:00,58.08,58.1,58.03,58.05,56600.0,43.9513,43.9664,43.9134,43.9286,56600.0
2015-02-17 11:45:00,58.05,58.1,58.04,58.04,24200.0,43.9286,43.9664,43.921,43.921,24200.0
2015-02-17 11:50:00,58.04,58.15,58.02,58.07,35200.0,43.921,44.0042,43.9059,43.9437,35200.0
2015-02-17 11:55:00,58.07,58.08,58.02,58.06,56500.0,43.9437,43.9513,43.9059,43.9361,56500.0
2015-02-17 12:00:00,58.05,58.11,58.03,58.03,47100.0,43.9286,43.974,43.9134,43.9134,47100.0
2015-02-17 12:05:00,58.03,58.07,58.0,58.05,32400.0,43.9134,43.9437,43.8907,43.9286,32400.0
2015-02-17 12:10:00,58.05,58.06,58.0,58.01,28400.0,43.9286,43.9361,43.8907,43.8983,28400.0
2015-02-17 12:15:00,58.01,58.05,57.99,58.03,25000.0,43.8983,43.9286,43.8832,43.9134,25000.0
2015-02-17 12:20:00,58.02,58.04,58.0,58.01,45300.0,43.9059,43.921,43.8907,43.8983,45300.0
2015-02-17 12:25:00,58.0,58.06,57.98,58.06,19200.0,43.8907,43.9361,43.8756,43.9361,19200.0
2015-02-17 12:30:00,58.05,58.09,58.01,58.05,65200.0,43.9286,43.9588,43.8983,43.9286,65200.0
2015-02-17 12:35:00,58.03,58.06,58.01,58.02,2446400.0,43.9134,43.9361,43.8983,43.9059,2446400.0
2015-02-17 12:40:00,58.02,58.08,57.99,58.07,39900.0,43.9059,43.9513,43.8832,43.9437,39900.0
2015-02-17 12:45:00,58.08,58.1,58.05,58.08,51600.0,43.9513,43.9664,43.9286,43.9513,51600.0
2015-02-17 12:50:00,58.07,58.1,58.07,58.07,13100.0,43.9437,43.9664,43.9437,43.9437,13100.0
2015-02-17 12:55:00,58.07,58.08,58.05,58.07,19300.0,43.9437,43.9513,43.9286,43.9437,19300.0
2015-02-17 13:00:00,58.07,58.13,58.06,58.12,36700.0,43.9437,43.9891,43.9361,43.9815,36700.0
2015-02-17 13:05:00,58.12,58.14,58.09,58.12,23900.0,43.9815,43.9967,43.9588,43.9815,23900.0
2015-02-17 13:10:00,58.13,58.24,58.12,58.22,48200.0,43.9891,44.0724,43.9815,44.0572,48200.0
2015-02-17 13:15:00,58.22,58.28,58.21,58.24,44000.0,44.0572,44.1026,44.0496,44.0724,44000.0
2015-02-17 13:20:00,58.23,58.31,58.23,58.24,23300.0,44.0648,44.1253,44.0648,44.0724,23300.0
2015-02-17 13:25:00,58.24,58.32,58.23,58.3,22000.0,44.0724,44.1329,44.0648,44.1178,22000.0
2015-02-17 13:30:00,58.29,58.34,58.29,58.31,26700.0,44.1102,44.148,44.1102,44.1253,26700.0
2015-02-17 13:35:00,58.3,58.34,58.29,58.31,20200.0,44.1178,44.148,44.1102,44.1253,20200.0
2015-02-17 13:40:00,58.3,58.33,58.29,58.3,34200.0,44.1178,44.1405,44.1102,44.1178,34200.0
2015-02-17 13:45:00,58.3,58.34,58.29,58.31,17700.0,44.1178,44.148,44.1102,44.1253,17700.0
2015-02-17 13:50:00,58.31,58.31,58.26,58.27,17700.0,44.1253,44.1253,44.0875,44.0951,17700.0
2015-02-17 13:55:00,58.27,58.28,58.2,58.2,15100.0,44.0951,44.1026,44.0421,44.0421,15100.0
2015-02-17 14:00:00,58.2,58.23,58.17,58.18,36100.0,44.0421,44.0648,44.0194,44.0269,36100.0
2015-02-17 14:05:00,58.19,58.27,58.19,58.21,54200.0,44.0345,44.0951,44.0345,44.0496,54200.0
2015-02-17 14:10:00,58.21,58.22,58.16,58.18,46400.0,44.0496,44.0572,44.0118,44.0269,46400.0
2015-02-17 14:15:00,58.17,58.22,58.15,58.22,39400.0,44.0194,44.0572,44.0042,44.0572,39400.0
2015-02-17 14:20:00,58.22,58.24,58.19,58.24,37200.0,44.0572,44.0724,44.0345,44.0724,37200.0
2015-02-17 14:25:00,58.23,58.28,58.21,58.24,57000.0,44.0648,44.1026,44.0496,44.0724,57000.0
2015-02-17 14:30:00,58.24,58.31,58.24,58.31,36500.0,44.0724,44.1253,44.0724,44.1253,36500.0
2015-02-17 14:35:00,58.31,58.31,58.25,58.26,32400.0,44.1253,44.1253,44.0799,44.0875,32400.0
2015-02-17 14:40:00,58.27,58.3,58.26,58.28,28800.0,44.0951,44.1178,44.0875,44.1026,28800.0
2015-02-17 14:45:00,58.28,58.34,58.25,58.34,71100.0,44.1026,44.148,44.0799,44.148,71100.0
2015-02-17 14:50:00,58.34,58.4,58.32,58.33,84000.0,44.148,44.1934,44.1329,44.1405,84000.0
2015-02-17 14:55:00,58.33,58.39,58.28,58.38,91300.0,44.1405,44.1859,44.1026,44.1783,91300.0
2015-02-17 15:00:00,58.38,58.4,58.35,58.4,59200.0,44.1783,44.1934,44.1556,44.1934,59200.0
2015-02-17 15:05:00,58.4,58.42,58.35,58.41,84300.0,44.1934,44.2086,44.1556,44.201,84300.0
2015-02-17 15:10:00,58.41,58.44,58.38,58.44,135900.0,44.201,44.2237,44.1783,44.2237,135900.0
2015-02-17 15:15:00,58.44,58.46,58.37,58.38,109800.0,44.2237,44.2388,44.1707,44.1783,109800.0
2015-02-17 15:20:00,58.38,58.4,58.32,58.39,58200.0,44.1783,44.1934,44.1329,44.1859,58200.0
2015-02-17 15:25:00,58.38,58.39,58.37,58.39,38500.0,44.1783,44.1859,44.1707,44.1859,38500.0
2015-02-17 15:30:00,58.38,58.39,58.24,58.26,97000.0,44.1783,44.1859,44.0724,44.0875,97000.0
2015-02-17 15:35:00,58.26,58.3,58.24,58.27,78000.0,44.0875,44.1178,44.0724,44.0951,78000.0
2015-02-17 15:40:00,58.28,58.3,58.24,58.27,56900.0,44.1026,44.1178,44.0724,44.0951,56900.0
2015-02-17 15:45:00,58.28,58.28,58.23,58.26,78700.0,44.1026,44.1026,44.0648,44.0875,78700.0
2015-02-17 15:50:00,58.27,58.28,58.14,58.2,309200.0,44.0951,44.1026,43.9967,44.0421,309200.0
2015-02-17 15:55:00,58.2,58.22,58.17,58.2,386600.0,44.0421,44.0572,44.0194,44.0421,386600.0
2015-02-18 09:30:00,57.78,57.98,57.64,57.9,410200.0,43.7243,43.8756,43.6183,43.8151,410200.0
2015-02-18 09:35:00,57.9,58.14,57.84,58.13,117200.0,43.8151,43.9967,43.7697,43.9891,117200.0
2015-02-18 09:40:00,58.13,58.14,57.9,57.94,103400.0,43.9891,43.9967,43.8151,43.8453,103400.0
2015-02-18 09:45:00,57.96,57.96,57.82,57.93,105000.0,43.8605,43.8605,43.7545,43.8378,105000.0
2015-02-18 09:50:00,57.94,58.03,57.89,57.89,101800.0,43.8453,43.9134,43.8075,43.8075,101800.0
2015-02-18 09:55:00,57.89,57.96,57.84,57.88,121200.0,43.8075,43.8605,43.7697,43.7999,121200.0
2015-02-18 10:00:00,57.88,57.89,57.77,57.87,128600.0,43.7999,43.8075,43.7167,43.7924,128600.0
2015-02-18 10:05:00,57.87,57.91,57.81,57.87,59400.0,43.7924,43.8226,43.747,43.7924,59400.0
2015-02-18 10:10:00,57.86,57.86,57.68,57.77,81800.0,43.7848,43.7848,43.6486,43.7167,81800.0
2015-02-18 10:15:00,57.77,57.8,57.73,57.74,56600.0,43.7167,43.7394,43.6864,43.694,56600.0
2015-02-18 10:20:00,57.73,57.74,57.61,57.64,102400.0,43.6864,43.694,43.5956,43.6183,102400.0
2015-02-18 10:25:00,57.64,57.8,57.6,57.8,58400.0,43.6183,43.7394,43.588,43.7394,58400.0
2015-02-18 10:30:00,57.8,57.81,57.72,57.72,77200.0,43.7394,43.747,43.6788,43.6788,77200.0
2015-02-18 10:35:00,57.72,57.75,57.7,57.72,70200.0,43.6788,43.7015,43.6637,43.6788,70200.0
2015-02-18 10:40:00,57.72,57.76,57.7,57.71,71000.0,43.6788,43.7091,43.6637,43.6713,71000.0
2015-02-18 10:45:00,57.71,57.73,57.65,57.69,68600.0,43.6713,43.6864,43.6259,43.6561,68600.0
2015-02-18 10:50:00,57.68,57.76,57.65,57.67,79000.0,43.6486,43.7091,43.6259,43.641,79000.0
2015-02-18 10:55:00,57.68,57.73,57.63,57.68,51200.0,43.6486,43.6864,43.6107,43.6486,51200.0
2015-02-18 11:00:00,57.67,57.71,57.66,57.71,40400.0,43.641,43.6713,43.6334,43.6713,40400.0
2015-02-18 11:05:00,57.71,57.71,57.66,57.71,62400.0,43.6713,43.6713,43.6334,43.6713,62400.0
2015-02-18 11:10:00,57.72,57.76,57.69,57.74,55800.0,43.6788,43.7091,43.6561,43.694,55800.0
2015-02-18 11:15:00,57.75,57.79,57.74,57.79,33800.0,43.7015,43.7318,43.694,43.7318,33800.0
2015-02-18 11:20:00,57.78,57.82,57.75,57.82,38400.0,43.7243,43.7545,43.7015,43.7545,38400.0
2015-02-18 11:25:00,57.81,57.88,57.81,57.87,71600.0,43.747,43.7999,43.747,43.7924,71600.0
2015-02-18 11:30:00,57.87,57.95,57.85,57.95,47400.0,43.7924,43.8529,43.7772,43.8529,47400.0
2015-02-18 11:35:00,57.94,57.96,57.92,57.94,42800.0,43.8453,43.8605,43.8302,43.8453,42800.0
2015-02-18 11:40:00,57.95,57.97,57.88,57.93,98600.0,43.8529,43.868,43.7999,43.8378,98600.0
2015-02-18 11:45:00,57.93,57.97,57.9,57.92,92600.0,43.8378,43.868,43.8151,43.8302,92600.0
2015-02-18 11:50:00,57.92,57.96,57.88,57.96,52800.0,43.8302,43.8605,43.7999,43.8605,52800.0
2015-02-18 11:55:00,57.97,57.99,57.92,57.92,38000.0,43.868,43.8832,43.8302,43.8302,38000.0
2015-02-18 12:00:00,57.93,57.99,57.93,57.99,27400.0,43.8378,43.8832,43.8378,43.8832,27400.0
2015-02-18 12:05:00,58.0,58.01,57.94,57.94,45200.0,43.8907,43.8983,43.8453,43.8453,45200.0
2015-02-18 12:10:00,57.95,58.01,57.95,58.0,29000.0,43.8529,43.8983,43.8529,43.8907,29000.0
2015-02-18 12:15:00,58.01,58.07,58.0,58.04,37000.0,43.8983,43.9437,43.8907,43.921,37000.0
2015-02-18 12:20:00,58.05,58.07,58.01,58.02,35400.0,43.9286,43.9437,43.8983,43.9059,35400.0
2015-02-18 12:25:00,58.01,58.03,57.92,57.95,82800.0,43.8983,43.9134,43.8302,43.8529,82800.0
2015-02-18 12:30:00,57.94,58.0,57.93,57.97,26000.0,43.8453,43.8907,43.8378,43.868,26000.0
2015-02-18 12:35:00,57.98,57.99,57.87,57.9,48200.0,43.8756,43.8832,43.7924,43.8151,48200.0
2015-02-18 12:40:00,57.9,57.9,57.85,57.86,26400.0,43.8151,43.8151,43.7772,43.7848,26400.0
2015-02-18 12:45:00,57.86,57.93,57.85,57.91,34200.0,43.7848,43.8378,43.7772,43.8226,34200.0
2015-02-18 12:50:00,57.91,57.92,57.86,57.86,38000.0,43.8226,43.8302,43.7848,43.7848,38000.0
2015-02-18 12:55:00,57.86,57.89,57.85,57.85,54400.0,43.7848,43.8075,43.7772,43.7772,54400.0
2015-02-18 13:00:00,57.85,57.97,57.85,57.96,35600.0,43.7772,43.868,43.7772,43.8605,35600.0
2015-02-18 13:05:00,57.93,57.98,57.92,57.94,25000.0,43.8378,43.8756,43.8302,43.8453,25000.0
2015-02-18 13:10:00,57.95,57.97,57.93,57.94,25800.0,43.8529,43.868,43.8378,43.8453,25800.0
2015-02-18 13:15:00,57.95,57.98,57.9,57.9,36800.0,43.8529,43.8756,43.8151,43.8151,36800.0
2015-02-18 13:20:00,57.91,57.93,57.89,57.9,39200.0,43.8226,43.8378,43.8075,43.8151,39200.0
2015-02-18 13:25:00,57.9,57.91,57.87,57.91,49800.0,43.8151,43.8226,43.7924,43.8226,49800.0
2015-02-18 13:30:00,57.91,57.95,57.9,57.92,66400.0,43.8226,43.8529,43.8151,43.8302,66400.0
2015-02-18 13:35:00,57.92,57.96,57.9,57.95,29400.0,43.8302,43.8605,43.8151,43.8529,29400.0
2015-02-18 13:40:00,57.95,57.97,57.94,57.95,32800.0,43.8529,43.868,43.8453,43.8529,32800.0
2015-02-18 13:45:00,57.96,58.01,57.95,57.96,84600.0,43.8605,43.8983,43.8529,43.8605,84600.0
2015-02-18 13:50:00,57.96,57.96,57.9,57.9,69400.0,43.8605,43.8605,43.8151,43.8151,69400.0
2015-02-18 13:55:00,57.9,57.92,57.86,57.88,36000.0,43.8151,43.8302,43.7848,43.7999,36000.0
2015-02-18 14:00:00,57.89,58.02,57.89,57.97,113400.0,43.8075,43.9059,43.8075,43.868,113400.0
2015-02-18 14:05:00,57.98,58.05,57.97,57.98,76400.0,43.8756,43.9286,43.868,43.8756,76400.0
2015-02-18 14:10:00,57.99,58.06,57.97,58.06,27800.0,43.8832,43.9361,43.868,43.9361,27800.0
2015-02-18 14:15:00,58.06,58.07,57.99,57.99,45000.0,43.9361,43.9437,43.8832,43.8832,45000.0
2015-02-18 14:20:00,58.0,58.04,57.99,58.01,62200.0,43.8907,43.921,43.8832,43.8983,62200.0
2015-02-18 14:25:00,58.0,58.01,57.89,57.93,58200.0,43.8907,43.8983,43.8075,43.8378,58200.0
2015-02-18 14:30:00,57.93,57.98,57.92,57.96,42200.0,43.8378,43.8756,43.8302,43.8605,42200.0
2015-02-18 14:35:00,57.96,57.97,57.93,57.95,46000.0,43.8605,43.868,43.8378,43.8529,46000.0
2015-02-18 14:40:00,57.95,58.0,57.93,58.0,43200.0,43.8529,43.8907,43.8378,43.8907,43200.0
2015-02-18 14:45:00,58.0,58.01,57.96,57.97,73200.0,43.8907,43.8983,43.8605,43.868,73200.0
2015-02-18 14:50:00,57.98,58.0,57.94,57.97,56800.0,43.8756,43.8907,43.8453,43.868,56800.0
2015-02-18 14:55:00,57.97,57.97,57.88,57.92,63800.0,43.868,43.868,43.7999,43.8302,63800.0
2015-02-18 15:00:00,57.93,57.98,57.93,57.98,51200.0,43.8378,43.8756,43.8378,43.8756,51200.0
2015-02-18 15:05:00,57.98,58.06,57.96,58.04,63000.0,43.8756,43.9361,43.8605,43.921,63000.0
2015-02-18 15:10:00,58.04,58.04,57.99,58.03,41800.0,43.921,43.921,43.8832,43.9134,41800.0
2015-02-18 15:15:00,58.02,58.06,58.0,58.06,55600.0,43.9059,43.9361,43.8907,43.9361,55600.0
2015-02-18 15:20:00,58.06,58.06,57.99,58.01,60000.0,43.9361,43.9361,43.8832,43.8983,60000.0
2015-02-18 15:25:00,58.01,58.04,58.0,58.01,61800.0,43.8983,43.921,43.8907,43.8983,61800.0
2015-02-18 15:30:00,58.0,58.03,57.94,57.98,121000.0,43.8907,43.9134,43.8453,43.8756,121000.0
2015-02-18 15:35:00,57.98,58.0,57.93,57.94,115400.0,43.8756,43.8907,43.8378,43.8453,115400.0
2015-02-18 15:40:00,57.94,57.97,57.86,57.88,102600.0,43.8453,43.868,43.7848,43.7999,102600.0
2015-02-18 15:45:00,57.88,57.91,57.85,57.88,99400.0,43.7999,43.8226,43.7772,43.7999,99400.0
2015-02-18 15:50:00,57.89,57.9,57.87,57.89,127200.0,43.8075,43.8151,43.7924,43.8075,127200.0
2015-02-18 15:55:00,57.89,57.95,57.88,57.95,261600.0,43.8075,43.8529,43.7999,43.8529,261600.0
2015-02-19 09:30:00,57.89,57.93,57.74,57.85,80300.0,43.8075,43.8378,43.694,43.7772,80300.0
2015-02-19 09:35:00,57.84,57.89,57.78,57.81,21900.0,43.7697,43.8075,43.7243,43.747,21900.0
2015-02-19 09:40:00,57.8,57.97,57.78,57.94,58100.0,43.7394,43.868,43.7243,43.8453,58100.0
2015-02-19 09:45:00,57.95,58.09,57.92,58.09,45000.0,43.8529,43.9588,43.8302,43.9588,45000.0
2015-02-19 09:50:00,58.09,58.18,58.0,58.07,70500.0,43.9588,44.0269,43.8907,43.9437,70500.0
2015-02-19 09:55:00,58.07,58.1,58.05,58.07,34600.0,43.9437,43.9664,43.9286,43.9437,34600.0
2015-02-19 10:00:00,58.07,58.1,58.01,58.05,34500.0,43.9437,43.9664,43.8983,43.9286,34500.0
2015-02-19 10:05:00,58.05,58.11,58.01,58.01,54700.0,43.9286,43.974,43.8983,43.8983,54700.0
2015-02-19 10:10:00,58.02,58.06,57.98,58.04,22300.0,43.9059,43.9361,43.8756,43.921,22300.0
2015-02-19 10:15:00,58.04,58.05,58.0,58.01,22000.0,43.921,43.9286,43.8907,43.8983,22000.0
2015-02-19 10:20:00,58.02,58.03,57.98,57.98,19500.0,43.9059,43.9134,43.8756,43.8756,19500.0
2015-02-19 10:25:00,57.99,58.02,57.99,58.01,32100.0,43.8832,43.9059,43.8832,43.8983,32100.0
2015-02-19 10:30:00,58.01,58.03,57.99,57.99,25400.0,43.8983,43.9134,43.8832,43.8832,25400.0
2015-02-19 10:35:00,57.98,58.06,57.98,58.04,24200.0,43.8756,43.9361,43.8756,43.921,24200.0
2015-02-19 10:40:00,58.05,58.07,58.02,58.07,14800.0,43.9286,43.9437,43.9059,43.9437,14800.0
2015-02-19 10:45:00,58.07,58.08,58.01,58.04,20800.0,43.9437,43.9513,43.8983,43.921,20800.0
2015-02-19 10:50:00,58.03,58.05,58.01,58.04,16200.0,43.9134,43.9286,43.8983,43.921,16200.0
2015-02-19 10:55:00,58.04,58.06,58.01,58.02,13100.0,43.921,43.9361,43.8983,43.9059,13100.0
2015-02-19 11:00:00,58.03,58.06,58.02,58.04,20400.0,43.9134,43.9361,43.9059,43.921,20400.0
2015-02-19 11:05:00,58.05,58.08,58.01,58.03,17200.0,43.9286,43.9513,43.8983,43.9134,17200.0
2015-02-19 11:10:00,58.02,58.07,58.02,58.06,11500.0,43.9059,43.9437,43.9059,43.9361,11500.0
2015-02-19 11:15:00,58.07,58.11,58.04,58.11,20800.0,43.9437,43.974,43.921,43.974,20800.0
2015-02-19 11:20:00,58.12,58.19,58.12,58.16,21600.0,43.9815,44.0345,43.9815,44.0118,21600.0
2015-02-19 11:25:00,58.16,58.19,58.15,58.17,22100.0,44.0118,44.0345,44.0042,44.0194,22100.0
2015-02-19 11:30:00,58.17,58.18,58.07,58.1,41500.0,44.0194,44.0269,43.9437,43.9664,41500.0
2015-02-19 11:35:00,58.1,58.12,58.08,58.12,30400.0,43.9664,43.9815,43.9513,43.9815,30400.0
2015-02-19 11:40:00,58.13,58.15,58.11,58.12,11800.0,43.9891,44.0042,43.974,43.9815,11800.0
2015-02-19 11:45:00,58.12,58.16,58.12,58.14,12300.0,43.9815,44.0118,43.9815,43.9967,12300.0
2015-02-19 11:50:00,58.15,58.17,58.09,58.15,23300.0,44.0042,44.0194,43.9588,44.0042,23300.0
2015-02-19 11:55:00,58.15,58.18,58.11,58.11,10900.0,44.0042,44.0269,43.974,43.974,10900.0
2015-02-19 12:00:00,58.1,58.14,58.05,58.05,16400.0,43.9664,43.9967,43.9286,43.9286,16400.0
2015-02-19 12:05:00,58.06,58.06,58.03,58.05,12700.0,43.9361,43.9361,43.9134,43.9286,12700.0
2015-02-19 12:10:00,58.06,58.12,58.05,58.09,16400.0,43.9361,43.9815,43.9286,43.9588,16400.0
2015-02-19 12:15:00,58.08,58.11,58.04,58.1,19000.0,43.9513,43.974,43.921,43.9664,19000.0
2015-02-19 12:20:00,58.09,58.09,58.04,58.07,14600.0,43.9588,43.9588,43.921,43.9437,14600.0
2015-02-19 12:25:00,58.07,58.08,58.04,58.05,10600.0,43.9437,43.9513,43.921,43.9286,10600.0
2015-02-19 12:30:00,58.06,58.09,57.98,57.98,17300.0,43.9361,43.9588,43.8756,43.8756,17300.0
2015-02-19 12:35:00,57.97,58.02,57.95,58.02,18200.0,43.868,43.9059,43.8529,43.9059,18200.0
2015-02-19 12:40:00,58.02,58.04,57.99,58.02,20900.0,43.9059,43.921,43.8832,43.9059,20900.0
2015-02-19 12:45:00,58.02,58.04,58.0,58.02,17500.0,43.9059,43.921,43.8907,43.9059,17500.0
2015-02-19 12:50:00,58.03,58.05,58.0,58.04,9300.0,43.9134,43.9286,43.8907,43.921,9300.0
2015-02-19 12:55:00,58.04,58.05,58.0,58.02,11300.0,43.921,43.9286,43.8907,43.9059,11300.0
2015-02-19 13:00:00,58.02,58.04,57.98,57.98,20600.0,43.9059,43.921,43.8756,43.8756,20600.0
2015-02-19 13:05:00,57.98,58.03,57.98,58.01,20000.0,43.8756,43.9134,43.8756,43.8983,20000.0
2015-02-19 13:10:00,58.01,58.02,58.0,58.02,10200.0,43.8983,43.9059,43.8907,43.9059,10200.0
2015-02-19 13:15:00,58.02,58.04,57.99,58.04,16900.0,43.9059,43.921,43.8832,43.921,16900.0
2015-02-19 13:20:00,58.04,58.05,57.99,58.01,24200.0,43.921,43.9286,43.8832,43.8983,24200.0
2015-02-19 13:25:00,58.0,58.02,57.97,57.99,26100.0,43.8907,43.9059,43.868,43.8832,26100.0
2015-02-19 13:30:00,57.99,58.03,57.97,58.03,7500.0,43.8832,43.9134,43.868,43.9134,7500.0
2015-02-19 13:35:00,58.04,58.06,58.02,58.05,10800.0,43.921,43.9361,43.9059,43.9286,10800.0
2015-02-19 13:40:00,58.06,58.07,58.02,58.06,14200.0,43.9361,43.9437,43.9059,43.9361,14200.0
2015-02-19 13:45:00,58.06,58.06,58.01,58.03,14300.0,43.9361,43.9361,43.8983,43.9134,14300.0
2015-02-19 13:50:00,58.03,58.07,58.01,58.07,7800.0,43.9134,43.9437,43.8983,43.9437,7800.0
2015-02-19 13:55:00,58.07,58.07,58.05,58.07,12300.0,43.9437,43.9437,43.9286,43.9437,12300.0
2015-02-19 14:00:00,58.08,58.1,58.04,58.05,19100.0,43.9513,43.9664,43.921,43.9286,19100.0
2015-02-19 14:05:00,58.04,58.08,58.04,58.06,15400.0,43.921,43.9513,43.921,43.9361,15400.0
2015-02-19 14:10:00,58.06,58.08,58.05,58.07,16400.0,43.9361,43.9513,43.9286,43.9437,16400.0
2015-02-19 14:15:00,58.07,58.08,58.05,58.05,12500.0,43.9437,43.9513,43.9286,43.9286,12500.0
2015-02-19 14:20:00,58.05,58.06,58.02,58.02,15600.0,43.9286,43.9361,43.9059,43.9059,15600.0
2015-02-19 14:25:00,58.02,58.03,58.0,58.01,17800.0,43.9059,43.9134,43.8907,43.8983,17800.0
2015-02-19 14:30:00,58.02,58.07,58.0,58.06,16400.0,43.9059,43.9437,43.8907,43.9361,16400.0
2015-02-19 14:35:00,58.07,58.07,58.02,58.05,16200.0,43.9437,43.9437,43.9059,43.9286,16200.0
2015-02-19 14:40:00,58.05,58.07,58.03,58.06,16900.0,43.9286,43.9437,43.9134,43.9361,16900.0
2015-02-19 14:45:00,58.07,58.08,58.05,58.05,25000.0,43.9437,43.9513,43.9286,43.9286,25000.0
2015-02-19 14:50:00,58.04,58.08,58.04,58.06,13600.0,43.921,43.9513,43.921,43.9361,13600.0
2015-02-19 14:55:00,58.07,58.08,58.05,58.07,16200.0,43.9437,43.9513,43.9286,43.9437,16200.0
2015-02-19 15:00:00,58.08,58.11,58.08,58.11,13700.0,43.9513,43.974,43.9513,43.974,13700.0
2015-02-19 15:05:00,58.11,58.14,58.11,58.13,24200.0,43.974,43.9967,43.974,43.9891,24200.0
2015-02-19 15:10:00,58.14,58.16,58.13,58.16,37500.0,43.9967,44.0118,43.9891,44.0118,37500.0
2015-02-19 15:15:00,58.16,58.16,58.11,58.12,42400.0,44.0118,44.0118,43.974,43.9815,42400.0
2015-02-19 15:20:00,58.12,58.13,58.1,58.1,25600.0,43.9815,43.9891,43.9664,43.9664,25600.0
2015-02-19 15:25:00,58.11,58.12,58.04,58.05,38100.0,43.974,43.9815,43.921,43.9286,38100.0
2015-02-19 15:30:00,58.06,58.07,58.02,58.06,56100.0,43.9361,43.9437,43.9059,43.9361,56100.0
2015-02-19 15:35:00,58.06,58.08,58.02,58.03,55100.0,43.9361,43.9513,43.9059,43.9134,55100.0
2015-02-19 15:40:00,58.02,58.05,58.01,58.03,55300.0,43.9059,43.9286,43.8983,43.9134,55300.0
2015-02-19 15:45:00,58.03,58.03,57.99,58.01,42700.0,43.9134,43.9134,43.8832,43.8983,42700.0
2015-02-19 15:50:00,58.0,58.03,57.98,58.02,72500.0,43.8907,43.9134,43.8756,43.9059,72500.0
2015-02-19 15:55:00,58.02,58.04,57.99,58.04,154800.0,43.9059,43.921,43.8832,43.921,154800.0
2015-02-20 09:30:00,58.04,58.04,57.75,57.88,417000.0,43.921,43.921,43.7015,43.7999,417000.0
2015-02-20 09:35:00,57.87,57.91,57.73,57.74,30900.0,43.7924,43.8226,43.6864,43.694,30900.0
2015-02-20 09:40:00,57.73,57.74,57.59,57.73,68300.0,43.6864,43.694,43.5805,43.6864,68300.0
2015-02-20 09:45:00,57.72,57.76,57.67,57.69,67100.0,43.6788,43.7091,43.641,43.6561,67100.0
2015-02-20 09:50:00,57.69,57.73,57.59,57.71,41500.0,43.6561,43.6864,43.5805,43.6713,41500.0
2015-02-20 09:55:00,57.71,57.82,57.7,57.72,33600.0,43.6713,43.7545,43.6637,43.6788,33600.0
2015-02-20 10:00:00,57.71,57.76,57.64,57.76,28800.0,43.6713,43.7091,43.6183,43.7091,28800.0
2015-02-20 10:05:00,57.77,57.81,57.76,57.78,24800.0,43.7167,43.747,43.7091,43.7243,24800.0
2015-02-20 10:10:00,57.79,57.91,57.78,57.91,35600.0,43.7318,43.8226,43.7243,43.8226,35600.0
2015-02-20 10:15:00,57.92,58.0,57.92,57.94,37800.0,43.8302,43.8907,43.8302,43.8453,37800.0
2015-02-20 10:20:00,57.94,57.97,57.89,57.93,20900.0,43.8453,43.868,43.8075,43.8378,20900.0
2015-02-20 10:25:00,57.93,58.0,57.93,57.96,21000.0,43.8378,43.8907,43.8378,43.8605,21000.0
2015-02-20 10:30:00,57.95,58.0,57.92,57.96,21600.0,43.8529,43.8907,43.8302,43.8605,21600.0
2015-02-20 10:35:00,57.96,58.14,57.96,58.14,57400.0,43.8605,43.9967,43.8605,43.9967,57400.0
2015-02-20 10:40:00,58.15,58.2,58.14,58.2,37900.0,44.0042,44.0421,43.9967,44.0421,37900.0
2015-02-20 10:45:00,58.21,58.26,58.17,58.2,32200.0,44.0496,44.0875,44.0194,44.0421,32200.0
2015-02-20 10:50:00,58.19,58.19,58.1,58.13,19900.0,44.0345,44.0345,43.9664,43.9891,19900.0
2015-02-20 10:55:00,58.13,58.2,58.11,58.13,46800.0,43.9891,44.0421,43.974,43.9891,46800.0
2015-02-20 11:00:00,58.13,58.18,58.12,58.13,35900.0,43.9891,44.0269,43.9815,43.9891,35900.0
2015-02-20 11:05:00,58.12,58.16,58.1,58.11,37600.0,43.9815,44.0118,43.9664,43.974,37600.0
2015-02-20 11:10:00,58.1,58.16,58.1,58.1,18000.0,43.9664,44.0118,43.9664,43.9664,18000.0
2015-02-20 11:15:00,58.08,58.11,58.06,58.06,16100.0,43.9513,43.974,43.9361,43.9361,16100.0
2015-02-20 11:20:00,58.06,58.1,58.05,58.1,18400.0,43.9361,43.9664,43.9286,43.9664,18400.0
2015-02-20 11:25:00,58.11,58.14,58.07,58.14,21500.0,43.974,43.9967,43.9437,43.9967,21500.0
2015-02-20 11:30:00,58.14,58.15,58.09,58.12,25700.0,43.9967,44.0042,43.9588,43.9815,25700.0
2015-02-20 11:35:00,58.12,58.12,58.04,58.06,16600.0,43.9815,43.9815,43.921,43.9361,16600.0
2015-02-20 11:40:00,58.05,58.12,58.05,58.1,16500.0,43.9286,43.9815,43.9286,43.9664,16500.0
2015-02-20 11:45:00,58.09,58.12,58.05,58.09,17200.0,43.9588,43.9815,43.9286,43.9588,17200.0
2015-02-20 11:50:00,58.08,58.09,58.02,58.05,14100.0,43.9513,43.9588,43.9059,43.9286,14100.0
2015-02-20 11:55:00,58.05,58.06,58.02,58.04,9900.0,43.9286,43.9361,43.9059,43.921,9900.0
2015-02-20 12:00:00,58.05,58.1,58.02,58.07,18300.0,43.9286,43.9664,43.9059,43.9437,18300.0
2015-02-20 12:05:00,58.07,58.09,58.04,58.09,12800.0,43.9437,43.9588,43.921,43.9588,12800.0
2015-02-20 12:10:00,58.09,58.12,58.08,58.1,12900.0,43.9588,43.9815,43.9513,43.9664,12900.0
2015-02-20 12:15:00,58.08,58.14,58.08,58.13,12200.0,43.9513,43.9967,43.9513,43.9891,12200.0
2015-02-20 12:20:00,58.12,58.14,58.1,58.11,12200.0,43.9815,43.9967,43.9664,43.974,12200.0
2015-02-20 12:25:00,58.1,58.11,58.08,58.1,17800.0,43.9664,43.974,43.9513,43.9664,17800.0
2015-02-20 12:30:00,58.11,58.13,58.02,58.04,14800.0,43.974,43.9891,43.9059,43.921,14800.0
2015-02-20 12:35:00,58.05,58.2,58.05,58.14,47900.0,43.9286,44.0421,43.9286,43.9967,47900.0
2015-02-20 12:40:00,58.12,58.23,58.1,58.15,45300.0,43.9815,44.0648,43.9664,44.0042,45300.0
2015-02-20 12:45:00,58.16,58.24,58.16,58.21,19100.0,44.0118,44.0724,44.0118,44.0496,19100.0
2015-02-20 12:50:00,58.22,58.25,58.2,58.21,14500.0,44.0572,44.0799,44.0421,44.0496,14500.0
2015-02-20 12:55:00,58.22,58.26,58.21,58.26,14900.0,44.0572,44.0875,44.0496,44.0875,14900.0
2015-02-20 13:00:00,58.26,58.29,58.24,58.29,19400.0,44.0875,44.1102,44.0724,44.1102,19400.0
2015-02-20 13:05:00,58.29,58.3,58.25,58.28,18700.0,44.1102,44.1178,44.0799,44.1026,18700.0
2015-02-20 13:10:00,58.27,58.32,58.26,58.29,27200.0,44.0951,44.1329,44.0875,44.1102,27200.0
2015-02-20 13:15:00,58.29,58.3,58.26,58.26,11400.0,44.1102,44.1178,44.0875,44.0875,11400.0
2015-02-20 13:20:00,58.27,58.28,58.22,58.26,55200.0,44.0951,44.1026,44.0572,44.0875,55200.0
2015-02-20 13:25:00,58.25,58.27,58.23,58.24,15400.0,44.0799,44.0951,44.0648,44.0724,15400.0
2015-02-20 13:30:00,58.25,58.27,58.22,58.26,19000.0,44.0799,44.0951,44.0572,44.0875,19000.0
2015-02-20 13:35:00,58.25,58.3,58.25,58.29,39400.0,44.0799,44.1178,44.0799,44.1102,39400.0
2015-02-20 13:40:00,58.29,58.33,58.29,58.32,20000.0,44.1102,44.1405,44.1102,44.1329,20000.0
2015-02-20 13:45:00,58.33,58.33,58.27,58.28,17500.0,44.1405,44.1405,44.0951,44.1026,17500.0
2015-02-20 13:50:00,58.29,58.32,58.27,58.32,14200.0,44.1102,44.1329,44.0951,44.1329,14200.0
2015-02-20 13:55:00,58.32,58.35,58.3,58.35,17200.0,44.1329,44.1556,44.1178,44.1556,17200.0
2015-02-20 14:00:00,58.34,58.36,58.33,58.33,15000.0,44.148,44.1632,44.1405,44.1405,15000.0
2015-02-20 14:05:00,58.34,58.38,58.32,58.33,29800.0,44.148,44.1783,44.1329,44.1405,29800.0
2015-02-20 14:10:00,58.34,58.36,58.3,58.31,24800.0,44.148,44.1632,44.1178,44.1253,24800.0
2015-02-20 14:15:00,58.31,58.32,58.26,58.27,19600.0,44.1253,44.1329,44.0875,44.0951,19600.0
2015-02-20 14:20:00,58.29,58.33,58.27,58.32,14400.0,44.1102,44.1405,44.0951,44.1329,14400.0
2015-02-20 14:25:00,58.33,58.33,58.28,58.31,21800.0,44.1405,44.1405,44.1026,44.1253,21800.0
2015-02-20 14:30:00,58.31,58.33,58.3,58.32,17700.0,44.1253,44.1405,44.1178,44.1329,17700.0
2015-02-20 14:35:00,58.32,58.35,58.32,58.33,21100.0,44.1329,44.1556,44.1329,44.1405,21100.0
2015-02-20 14:40:00,58.33,58.33,58.31,58.32,21100.0,44.1405,44.1405,44.1253,44.1329,21100.0
2015-02-20 14:45:00,58.32,58.36,58.31,58.36,17100.0,44.1329,44.1632,44.1253,44.1632,17100.0
2015-02-20 14:50:00,58.36,58.4,58.36,58.37,22800.0,44.1632,44.1934,44.1632,44.1707,22800.0
2015-02-20 14:55:00,58.38,58.44,58.37,58.43,47100.0,44.1783,44.2237,44.1707,44.2161,47100.0
2015-02-20 15:00:00,58.43,58.49,58.43,58.44,42200.0,44.2161,44.2615,44.2161,44.2237,42200.0
2015-02-20 15:05:00,58.44,58.49,58.41,58.46,37400.0,44.2237,44.2615,44.201,44.2388,37400.0
2015-02-20 15:10:00,58.46,58.5,58.44,58.48,39400.0,44.2388,44.2691,44.2237,44.254,39400.0
2015-02-20 15:15:00,58.48,58.48,58.39,58.41,51300.0,44.254,44.254,44.1859,44.201,51300.0
2015-02-20 15:20:00,58.41,58.44,58.39,58.41,52100.0,44.201,44.2237,44.1859,44.201,52100.0
2015-02-20 15:25:00,58.41,58.43,58.38,58.41,29200.0,44.201,44.2161,44.1783,44.201,29200.0
2015-02-20 15:30:00,58.42,58.44,58.36,58.42,61200.0,44.2086,44.2237,44.1632,44.2086,61200.0
2015-02-20 15:35:00,58.43,58.44,58.39,58.43,50400.0,44.2161,44.2237,44.1859,44.2161,50400.0
2015-02-20 15:40:00,58.43,58.45,58.42,58.43,35200.0,44.2161,44.2313,44.2086,44.2161,35200.0
2015-02-20 15:45:00,58.43,58.46,58.38,58.38,57900.0,44.2161,44.2388,44.1783,44.1783,57900.0
2015-02-20 15:50:00,58.38,58.45,58.37,58.41,145900.0,44.1783,44.2313,44.1707,44.201,145900.0
2015-02-20 15:55:00,58.41,58.54,58.41,58.52,298200.0,44.201,44.2994,44.201,44.2842,298200.0
2015-02-23 09:30:00,58.46,58.49,58.07,58.09,71400.0,44.2388,44.2615,43.9437,43.9588,71400.0
2015-02-23 09:35:00,58.1,58.21,58.04,58.08,41800.0,43.9664,44.0496,43.921,43.9513,41800.0
2015-02-23 09:40:00,58.07,58.2,58.02,58.11,84900.0,43.9437,44.0421,43.9059,43.974,84900.0
2015-02-23 09:45:00,58.1,58.12,57.98,57.99,40600.0,43.9664,43.9815,43.8756,43.8832,40600.0
2015-02-23 09:50:00,58.0,58.01,57.95,58.01,40000.0,43.8907,43.8983,43.8529,43.8983,40000.0
2015-02-23 09:55:00,58.0,58.13,57.93,58.13,46300.0,43.8907,43.9891,43.8378,43.9891,46300.0
2015-02-23 10:00:00,58.11,58.13,58.05,58.08,26300.0,43.974,43.9891,43.9286,43.9513,26300.0
2015-02-23 10:05:00,58.08,58.08,58.04,58.06,28800.0,43.9513,43.9513,43.921,43.9361,28800.0
2015-02-23 10:10:00,58.05,58.06,57.97,57.99,27500.0,43.9286,43.9361,43.868,43.8832,27500.0
2015-02-23 10:15:00,58.0,58.0,57.91,58.0,31300.0,43.8907,43.8907,43.8226,43.8907,31300.0
2015-02-23 10:20:00,58.01,58.13,58.0,58.13,26600.0,43.8983,43.9891,43.8907,43.9891,26600.0
2015-02-23 10:25:00,58.13,58.15,58.06,58.07,22400.0,43.9891,44.0042,43.9361,43.9437,22400.0
2015-02-23 10:30:00,58.07,58.16,58.05,58.16,48600.0,43.9437,44.0118,43.9286,44.0118,48600.0
2015-02-23 10:35:00,58.16,58.18,58.12,58.17,28300.0,44.0118,44.0269,43.9815,44.0194,28300.0
2015-02-23 10:40:00,58.18,58.24,58.16,58.23,34800.0,44.0269,44.0724,44.0118,44.0648,34800.0
2015-02-23 10:45:00,58.23,58.24,58.19,58.19,20800.0,44.0648,44.0724,44.0345,44.0345,20800.0
2015-02-23 10:50:00,58.19,58.19,58.15,58.15,23700.0,44.0345,44.0345,44.0042,44.0042,23700.0
2015-02-23 10:55:00,58.15,58.21,58.14,58.15,19400.0,44.0042,44.0496,43.9967,44.0042,19400.0
2015-02-23 11:00:00,58.15,58.16,58.11,58.13,26800.0,44.0042,44.0118,43.974,43.9891,26800.0
2015-02-23 11:05:00,58.12,58.15,58.1,58.12,14700.0,43.9815,44.0042,43.9664,43.9815,14700.0
2015-02-23 11:10:00,58.12,58.13,58.08,58.09,19900.0,43.9815,43.9891,43.9513,43.9588,19900.0
2015-02-23 11:15:00,58.1,58.14,58.1,58.12,25100.0,43.9664,43.9967,43.9664,43.9815,25100.0
2015-02-23 11:20:00,58.12,58.14,58.11,58.12,14000.0,43.9815,43.9967,43.974,43.9815,14000.0
2015-02-23 11:25:00,58.12,58.13,58.1,58.12,29900.0,43.9815,43.9891,43.9664,43.9815,29900.0
2015-02-23 11:30:00,58.13,58.14,58.11,58.14,14200.0,43.9891,43.9967,43.974,43.9967,14200.0
2015-02-23 11:35:00,58.14,58.17,58.14,58.16,18200.0,43.9967,44.0194,43.9967,44.0118,18200.0
2015-02-23 11:40:00,58.15,58.16,58.12,58.16,19700.0,44.0042,44.0118,43.9815,44.0118,19700.0
2015-02-23 11:45:00,58.17,58.19,58.12,58.15,24500.0,44.0194,44.0345,43.9815,44.0042,24500.0
2015-02-23 11:50:00,58.15,58.16,58.14,58.16,6300.0,44.0042,44.0118,43.9967,44.0118,6300.0
2015-02-23 11:55:00,58.15,58.16,58.12,58.15,17000.0,44.0042,44.0118,43.9815,44.0042,17000.0
2015-02-23 12:00:00,58.16,58.17,58.11,58.12,23700.0,44.0118,44.0194,43.974,43.9815,23700.0
2015-02-23 12:05:00,58.13,58.15,58.11,58.11,15300.0,43.9891,44.0042,43.974,43.974,15300.0
2015-02-23 12:10:00,58.12,58.14,58.11,58.13,20600.0,43.9815,43.9967,43.974,43.9891,20600.0
2015-02-23 12:15:00,58.13,58.13,58.09,58.11,22600.0,43.9891,43.9891,43.9588,43.974,22600.0
2015-02-23 12:20:00,58.1,58.11,58.07,58.11,21100.0,43.9664,43.974,43.9437,43.974,21100.0
2015-02-23 12:25:00,58.11,58.12,58.08,58.1,16500.0,43.974,43.9815,43.9513,43.9664,16500.0
2015-02-23 12:30:00,58.1,58.12,58.09,58.11,26000.0,43.9664,43.9815,43.9588,43.974,26000.0
2015-02-23 12:35:00,58.12,58.12,58.05,58.05,16100.0,43.9815,43.9815,43.9286,43.9286,16100.0
2015-02-23 12:40:00,58.05,58.09,58.05,58.07,12100.0,43.9286,43.9588,43.9286,43.9437,12100.0
2015-02-23 12:45:00,58.07,58.08,58.05,58.05,10800.0,43.9437,43.9513,43.9286,43.9286,10800.0
2015-02-23 12:50:00,58.06,58.14,58.06,58.12,15900.0,43.9361,43.9967,43.9361,43.9815,15900.0
2015-02-23 12:55:00,58.12,58.14,58.08,58.11,29500.0,43.9815,43.9967,43.9513,43.974,29500.0
2015-02-23 13:00:00,58.11,58.11,58.03,58.04,43000.0,43.974,43.974,43.9134,43.921,43000.0
2015-02-23 13:05:00,58.05,58.12,58.04,58.1,38400.0,43.9286,43.9815,43.921,43.9664,38400.0
2015-02-23 13:10:00,58.11,58.15,58.05,58.13,50500.0,43.974,44.0042,43.9286,43.9891,50500.0
2015-02-23 13:15:00,58.12,58.15,58.1,58.13,27300.0,43.9815,44.0042,43.9664,43.9891,27300.0
2015-02-23 13:20:00,58.14,58.14,58.09,58.1,20300.0,43.9967,43.9967,43.9588,43.9664,20300.0
2015-02-23 13:25:00,58.08,58.11,58.08,58.09,13800.0,43.9513,43.974,43.9513,43.9588,13800.0
2015-02-23 13:30:00,58.1,58.16,58.09,58.11,18000.0,43.9664,44.0118,43.9588,43.974,18000.0
2015-02-23 13:35:00,58.12,58.12,58.09,58.12,9400.0,43.9815,43.9815,43.9588,43.9815,9400.0
2015-02-23 13:40:00,58.11,58.12,58.07,58.07,19700.0,43.974,43.9815,43.9437,43.9437,19700.0
2015-02-23 13:45:00,58.07,58.1,58.06,58.08,20000.0,43.9437,43.9664,43.9361,43.9513,20000.0
2015-02-23 13:50:00,58.09,58.1,58.07,58.09,11400.0,43.9588,43.9664,43.9437,43.9588,11400.0
2015-02-23 13:55:00,58.1,58.1,58.06,58.08,13600.0,43.9664,43.9664,43.9361,43.9513,13600.0
2015-02-23 14:00:00,58.08,58.11,58.06,58.07,17100.0,43.9513,43.974,43.9361,43.9437,17100.0
2015-02-23 14:05:00,58.07,58.13,58.06,58.12,24200.0,43.9437,43.9891,43.9361,43.9815,24200.0
2015-02-23 14:10:00,58.12,58.14,58.12,58.14,13300.0,43.9815,43.9967,43.9815,43.9967,13300.0
2015-02-23 14:15:00,58.15,58.16,58.14,58.14,20100.0,44.0042,44.0118,43.9967,43.9967,20100.0
2015-02-23 14:20:00,58.15,58.16,58.14,58.16,16800.0,44.0042,44.0118,43.9967,44.0118,16800.0
2015-02-23 14:25:00,58.16,58.16,58.14,58.15,13900.0,44.0118,44.0118,43.9967,44.0042,13900.0
2015-02-23 14:30:00,58.15,58.17,58.14,58.15,15800.0,44.0042,44.0194,43.9967,44.0042,15800.0
2015-02-23 14:35:00,58.15,58.15,58.11,58.12,12500.0,44.0042,44.0042,43.974,43.9815,12500.0
2015-02-23 14:40:00,58.12,58.12,58.06,58.09,19800.0,43.9815,43.9815,43.9361,43.9588,19800.0
2015-02-23 14:45:00,58.08,58.13,58.07,58.11,18800.0,43.9513,43.9891,43.9437,43.974,18800.0
2015-02-23 14:50:00,58.11,58.12,58.1,58.11,16900.0,43.974,43.9815,43.9664,43.974,16900.0
2015-02-23 14:55:00,58.12,58.15,58.11,58.13,25000.0,43.9815,44.0042,43.974,43.9891,25000.0
2015-02-23 15:00:00,58.12,58.15,58.1,58.1,25700.0,43.9815,44.0042,43.9664,43.9664,25700.0
2015-02-23 15:05:00,58.09,58.1,58.06,58.07,35700.0,43.9588,43.9664,43.9361,43.9437,35700.0
2015-02-23 15:10:00,58.07,58.1,58.05,58.08,32900.0,43.9437,43.9664,43.9286,43.9513,32900.0
2015-02-23 15:15:00,58.08,58.11,58.06,58.09,20400.0,43.9513,43.974,43.9361,43.9588,20400.0
2015-02-23 15:20:00,58.1,58.12,58.09,58.12,26400.0,43.9664,43.9815,43.9588,43.9815,26400.0
2015-02-23 15:25:00,58.12,58.17,58.11,58.14,25400.0,43.9815,44.0194,43.974,43.9967,25400.0
2015-02-23 15:30:00,58.15,58.18,58.14,58.15,44600.0,44.0042,44.0269,43.9967,44.0042,44600.0
2015-02-23 15:35:00,58.16,58.17,58.14,58.15,32300.0,44.0118,44.0194,43.9967,44.0042,32300.0
2015-02-23 15:40:00,58.14,58.18,58.14,58.16,38800.0,43.9967,44.0269,43.9967,44.0118,38800.0
2015-02-23 15:45:00,58.16,58.17,58.14,58.16,34400.0,44.0118,44.0194,43.9967,44.0118,34400.0
2015-02-23 15:50:00,58.17,58.28,58.16,58.27,127200.0,44.0194,44.1026,44.0118,44.0951,127200.0
2015-02-23 15:55:00,58.27,58.28,58.21,58.27,258300.0,44.0951,44.1026,44.0496,44.0951,258300.0
2015-02-24 09:30:00,58.09,58.4,58.0,58.31,95200.0,43.9588,44.1934,43.8907,44.1253,95200.0
2015-02-24 09:35:00,58.35,58.52,58.35,58.4,50100.0,44.1556,44.2842,44.1556,44.1934,50100.0
2015-02-24 09:40:00,58.41,58.41,58.18,58.28,43300.0,44.201,44.201,44.0269,44.1026,43300.0
2015-02-24 09:45:00,58.28,58.28,58.15,58.21,64400.0,44.1026,44.1026,44.0042,44.0496,64400.0
2015-02-24 09:50:00,58.22,58.29,58.18,58.21,94400.0,44.0572,44.1102,44.0269,44.0496,94400.0
2015-02-24 09:55:00,58.21,58.24,58.11,58.19,51100.0,44.0496,44.0724,43.974,44.0345,51100.0
2015-02-24 10:00:00,58.18,58.18,58.01,58.11,45300.0,44.0269,44.0269,43.8983,43.974,45300.0
2015-02-24 10:05:00,58.11,58.24,58.05,58.17,48600.0,43.974,44.0724,43.9286,44.0194,48600.0
2015-02-24 10:10:00,58.16,58.25,58.14,58.21,49000.0,44.0118,44.0799,43.9967,44.0496,49000.0
2015-02-24 10:15:00,58.21,58.22,58.14,58.19,89900.0,44.0496,44.0572,43.9967,44.0345,89900.0
2015-02-24 10:20:00,58.19,58.33,58.18,58.33,30800.0,44.0345,44.1405,44.0269,44.1405,30800.0
2015-02-24 10:25:00,58.34,58.44,58.32,58.37,41300.0,44.148,44.2237,44.1329,44.1707,41300.0
2015-02-24 10:30:00,58.38,58.4,58.35,58.35,26900.0,44.1783,44.1934,44.1556,44.1556,26900.0
2015-02-24 10:35:00,58.36,58.41,58.33,58.38,21900.0,44.1632,44.201,44.1405,44.1783,21900.0
2015-02-24 10:40:00,58.37,58.42,58.36,58.41,25000.0,44.1707,44.2086,44.1632,44.201,25000.0
2015-02-24 10:45:00,58.42,58.42,58.35,58.38,22700.0,44.2086,44.2086,44.1556,44.1783,22700.0
2015-02-24 10:50:00,58.37,58.41,58.35,58.37,17200.0,44.1707,44.201,44.1556,44.1707,17200.0
2015-02-24 10:55:00,58.37,58.46,58.36,58.45,27400.0,44.1707,44.2388,44.1632,44.2313,27400.0
2015-02-24 11:00:00,58.47,58.47,58.42,58.43,30500.0,44.2464,44.2464,44.2086,44.2161,30500.0
2015-02-24 11:05:00,58.43,58.43,58.36,58.36,35000.0,44.2161,44.2161,44.1632,44.1632,35000.0
2015-02-24 11:10:00,58.37,58.49,58.37,58.48,39600.0,44.1707,44.2615,44.1707,44.254,39600.0
2015-02-24 11:15:00,58.48,58.52,58.47,58.48,29700.0,44.254,44.2842,44.2464,44.254,29700.0
2015-02-24 11:20:00,58.48,58.58,58.48,58.56,28400.0,44.254,44.3296,44.254,44.3145,28400.0
2015-02-24 11:25:00,58.57,58.59,58.53,58.55,32700.0,44.3221,44.3372,44.2918,44.3069,32700.0
2015-02-24 11:30:00,58.56,58.58,58.53,58.56,34200.0,44.3145,44.3296,44.2918,44.3145,34200.0
2015-02-24 11:35:00,58.56,58.58,58.55,58.58,15900.0,44.3145,44.3296,44.3069,44.3296,15900.0
2015-02-24 11:40:00,58.59,58.62,58.58,58.62,16200.0,44.3372,44.3599,44.3296,44.3599,16200.0
2015-02-24 11:45:00,58.62,58.62,58.58,58.62,48900.0,44.3599,44.3599,44.3296,44.3599,48900.0
2015-02-24 11:50:00,58.62,58.62,58.59,58.62,24800.0,44.3599,44.3599,44.3372,44.3599,24800.0
2015-02-24 11:55:00,58.6,58.6,58.57,58.57,30100.0,44.3448,44.3448,44.3221,44.3221,30100.0
2015-02-24 12:00:00,58.57,58.63,58.57,58.63,15600.0,44.3221,44.3675,44.3221,44.3675,15600.0
2015-02-24 12:05:00,58.63,58.64,58.59,58.6,30500.0,44.3675,44.375,44.3372,44.3448,30500.0
2015-02-24 12:10:00,58.61,58.61,58.57,58.58,27900.0,44.3523,44.3523,44.3221,44.3296,27900.0
2015-02-24 12:15:00,58.58,58.58,58.5,58.51,28400.0,44.3296,44.3296,44.2691,44.2767,28400.0
2015-02-24 12:20:00,58.5,58.53,58.5,58.52,26400.0,44.2691,44.2918,44.2691,44.2842,26400.0
2015-02-24 12:25:00,58.53,58.55,58.52,58.52,13300.0,44.2918,44.3069,44.2842,44.2842,13300.0
2015-02-24 12:30:00,58.51,58.56,58.43,58.48,36800.0,44.2767,44.3145,44.2161,44.254,36800.0
2015-02-24 12:35:00,58.47,58.53,58.47,58.52,36800.0,44.2464,44.2918,44.2464,44.2842,36800.0
2015-02-24 12:40:00,58.52,58.6,58.5,58.58,48700.0,44.2842,44.3448,44.2691,44.3296,48700.0
2015-02-24 12:45:00,58.58,58.6,58.54,58.58,47400.0,44.3296,44.3448,44.2994,44.3296,47400.0
2015-02-24 12:50:00,58.58,58.61,58.57,58.61,21000.0,44.3296,44.3523,44.3221,44.3523,21000.0
2015-02-24 12:55:00,58.6,58.66,58.6,58.65,92200.0,44.3448,44.3902,44.3448,44.3826,92200.0
2015-02-24 13:00:00,58.65,58.68,58.61,58.68,21200.0,44.3826,44.4053,44.3523,44.4053,21200.0
2015-02-24 13:05:00,58.68,58.7,58.66,58.69,36100.0,44.4053,44.4204,44.3902,44.4129,36100.0
2015-02-24 13:10:00,58.7,58.73,58.69,58.73,18500.0,44.4204,44.4432,44.4129,44.4432,18500.0
2015-02-24 13:15:00,58.73,58.76,58.72,58.75,40800.0,44.4432,44.4659,44.4356,44.4583,40800.0
2015-02-24 13:20:00,58.75,58.75,58.72,58.74,10300.0,44.4583,44.4583,44.4356,44.4507,10300.0
2015-02-24 13:25:00,58.73,58.78,58.72,58.78,26100.0,44.4432,44.481,44.4356,44.481,26100.0
2015-02-24 13:30:00,58.77,58.82,58.76,58.82,23000.0,44.4734,44.5113,44.4659,44.5113,23000.0
2015-02-24 13:35:00,58.82,58.83,58.79,58.8,20100.0,44.5113,44.5188,44.4886,44.4961,20100.0
2015-02-24 13:40:00,58.79,58.87,58.79,58.87,21400.0,44.4886,44.5491,44.4886,44.5491,21400.0
2015-02-24 13:45:00,58.87,58.91,58.86,58.9,57800.0,44.5491,44.5794,44.5415,44.5718,57800.0
2015-02-24 13:50:00,58.9,58.9,58.86,58.88,15800.0,44.5718,44.5718,44.5415,44.5567,15800.0
2015-02-24 13:55:00,58.88,58.89,58.87,58.88,15600.0,44.5567,44.5642,44.5491,44.5567,15600.0
2015-02-24 14:00:00,58.88,58.91,58.86,58.87,19700.0,44.5567,44.5794,44.5415,44.5491,19700.0
2015-02-24 14:05:00,58.86,58.88,58.78,58.79,43200.0,44.5415,44.5567,44.481,44.4886,43200.0
2015-02-24 14:10:00,58.79,58.81,58.77,58.79,14700.0,44.4886,44.5037,44.4734,44.4886,14700.0
2015-02-24 14:15:00,58.79,58.86,58.79,58.85,12800.0,44.4886,44.5415,44.4886,44.534,12800.0
2015-02-24 14:20:00,58.86,58.88,58.83,58.85,26000.0,44.5415,44.5567,44.5188,44.534,26000.0
2015-02-24 14:25:00,58.85,58.89,58.82,58.82,18000.0,44.534,44.5642,44.5113,44.5113,18000.0
2015-02-24 14:30:00,58.82,58.83,58.76,58.77,29400.0,44.5113,44.5188,44.4659,44.4734,29400.0
2015-02-24 14:35:00,58.77,58.77,58.71,58.73,24800.0,44.4734,44.4734,44.428,44.4432,24800.0
2015-02-24 14:40:00,58.73,58.76,58.73,58.76,18100.0,44.4432,44.4659,44.4432,44.4659,18100.0
2015-02-24 14:45:00,58.76,58.78,58.72,58.73,24400.0,44.4659,44.481,44.4356,44.4432,24400.0
2015-02-24 14:50:00,58.73,58.8,58.71,58.79,31100.0,44.4432,44.4961,44.428,44.4886,31100.0
2015-02-24 14:55:00,58.8,58.81,58.77,58.8,14400.0,44.4961,44.5037,44.4734,44.4961,14400.0
2015-02-24 15:00:00,58.8,58.87,58.8,58.85,39600.0,44.4961,44.5491,44.4961,44.534,39600.0
2015-02-24 15:05:00,58.85,58.94,58.85,58.92,91000.0,44.534,44.6021,44.534,44.5869,91000.0
2015-02-24 15:10:00,58.92,58.95,58.89,58.92,52400.0,44.5869,44.6096,44.5642,44.5869,52400.0
2015-02-24 15:15:00,58.91,58.95,58.9,58.95,20500.0,44.5794,44.6096,44.5718,44.6096,20500.0
2015-02-24 15:20:00,58.95,58.98,58.94,58.97,43200.0,44.6096,44.6323,44.6021,44.6248,43200.0
2015-02-24 15:25:00,58.98,58.98,58.92,58.93,115900.0,44.6323,44.6323,44.5869,44.5945,115900.0
2015-02-24 15:30:00,58.94,58.95,58.9,58.91,116600.0,44.6021,44.6096,44.5718,44.5794,116600.0
2015-02-24 15:35:00,58.91,58.93,58.88,58.93,64100.0,44.5794,44.5945,44.5567,44.5945,64100.0
2015-02-24 15:40:00,58.92,58.94,58.89,58.91,116500.0,44.5869,44.6021,44.5642,44.5794,116500.0
2015-02-24 15:45:00,58.91,58.97,58.89,58.93,138900.0,44.5794,44.6248,44.5642,44.5945,138900.0
2015-02-24 15:50:00,58.93,59.0,58.9,58.99,217300.0,44.5945,44.6475,44.5718,44.6399,217300.0
2015-02-24 15:55:00,58.98,59.01,58.96,58.96,281600.0,44.6323,44.655,44.6172,44.6172,281600.0
2015-02-25 09:30:00,58.92,59.0,58.82,58.82,97300.0,44.5869,44.6475,44.5113,44.5113,97300.0
2015-02-25 09:35:00,58.77,58.99,58.77,58.97,42200.0,44.4734,44.6399,44.4734,44.6248,42200.0
2015-02-25 09:40:00,58.98,58.99,58.75,58.8,40200.0,44.6323,44.6399,44.4583,44.4961,40200.0
2015-02-25 09:45:00,58.82,58.98,58.82,58.97,37800.0,44.5113,44.6323,44.5113,44.6248,37800.0
2015-02-25 09:50:00,58.97,58.99,58.79,58.88,46600.0,44.6248,44.6399,44.4886,44.5567,46600.0
2015-02-25 09:55:00,58.88,59.0,58.87,58.96,36800.0,44.5567,44.6475,44.5491,44.6172,36800.0
2015-02-25 10:00:00,58.97,58.99,58.92,58.94,37000.0,44.6248,44.6399,44.5869,44.6021,37000.0
2015-02-25 10:05:00,58.94,59.03,58.89,59.03,49800.0,44.6021,44.6702,44.5642,44.6702,49800.0
2015-02-25 10:10:00,59.03,59.06,59.0,59.01,48800.0,44.6702,44.6929,44.6475,44.655,48800.0
2015-02-25 10:15:00,59.02,59.05,59.01,59.05,50200.0,44.6626,44.6853,44.655,44.6853,50200.0
2015-02-25 10:20:00,59.05,59.06,59.03,59.05,30600.0,44.6853,44.6929,44.6702,44.6853,30600.0
2015-02-25 10:25:00,59.05,59.09,59.04,59.09,30500.0,44.6853,44.7156,44.6777,44.7156,30500.0
2015-02-25 10:30:00,59.09,59.1,59.02,59.05,54000.0,44.7156,44.7231,44.6626,44.6853,54000.0
2015-02-25 10:35:00,59.06,59.1,59.04,59.05,56800.0,44.6929,44.7231,44.6777,44.6853,56800.0
2015-02-25 10:40:00,59.05,59.09,59.03,59.08,35400.0,44.6853,44.7156,44.6702,44.708,35400.0
2015-02-25 10:45:00,59.07,59.08,59.04,59.07,36600.0,44.7004,44.708,44.6777,44.7004,36600.0
2015-02-25 10:50:00,59.07,59.08,59.03,59.05,30500.0,44.7004,44.708,44.6702,44.6853,30500.0
2015-02-25 10:55:00,59.04,59.07,59.04,59.06,26200.0,44.6777,44.7004,44.6777,44.6929,26200.0
2015-02-25 11:00:00,59.07,59.1,59.06,59.09,41900.0,44.7004,44.7231,44.6929,44.7156,41900.0
2015-02-25 11:05:00,59.1,59.11,59.09,59.1,34700.0,44.7231,44.7307,44.7156,44.7231,34700.0
2015-02-25 11:10:00,59.1,59.11,59.06,59.1,45600.0,44.7231,44.7307,44.6929,44.7231,45600.0
2015-02-25 11:15:00,59.09,59.12,59.06,59.11,38800.0,44.7156,44.7383,44.6929,44.7307,38800.0
2015-02-25 11:20:00,59.11,59.12,59.08,59.09,14300.0,44.7307,44.7383,44.708,44.7156,14300.0
2015-02-25 11:25:00,59.09,59.1,59.04,59.08,35400.0,44.7156,44.7231,44.6777,44.708,35400.0
2015-02-25 11:30:00,59.07,59.1,59.05,59.08,25300.0,44.7004,44.7231,44.6853,44.708,25300.0
2015-02-25 11:35:00,59.08,59.12,59.07,59.11,29900.0,44.708,44.7383,44.7004,44.7307,29900.0
2015-02-25 11:40:00,59.1,59.12,59.09,59.11,30500.0,44.7231,44.7383,44.7156,44.7307,30500.0
2015-02-25 11:45:00,59.12,59.13,59.08,59.13,29400.0,44.7383,44.7458,44.708,44.7458,29400.0
2015-02-25 11:50:00,59.13,59.15,59.11,59.15,28500.0,44.7458,44.761,44.7307,44.761,28500.0
2015-02-25 11:55:00,59.15,59.15,59.11,59.11,12400.0,44.761,44.761,44.7307,44.7307,12400.0
2015-02-25 12:00:00,59.12,59.13,59.07,59.11,22700.0,44.7383,44.7458,44.7004,44.7307,22700.0
2015-02-25 12:05:00,59.12,59.15,59.11,59.13,19900.0,44.7383,44.761,44.7307,44.7458,19900.0
2015-02-25 12:10:00,59.13,59.15,59.12,59.12,25100.0,44.7458,44.761,44.7383,44.7383,25100.0
2015-02-25 12:15:00,59.12,59.12,59.09,59.11,25900.0,44.7383,44.7383,44.7156,44.7307,25900.0
2015-02-25 12:20:00,59.1,59.12,59.09,59.12,22700.0,44.7231,44.7383,44.7156,44.7383,22700.0
2015-02-25 12:25:00,59.11,59.11,59.1,59.11,18200.0,44.7307,44.7307,44.7231,44.7307,18200.0
2015-02-25 12:30:00,59.11,59.12,59.09,59.12,16400.0,44.7307,44.7383,44.7156,44.7383,16400.0
2015-02-25 12:35:00,59.12,59.12,59.07,59.08,47800.0,44.7383,44.7383,44.7004,44.708,47800.0
2015-02-25 12:40:00,59.08,59.1,59.07,59.1,27300.0,44.708,44.7231,44.7004,44.7231,27300.0
2015-02-25 12:45:00,59.11,59.13,59.1,59.13,23300.0,44.7307,44.7458,44.7231,44.7458,23300.0
2015-02-25 12:50:00,59.12,59.12,59.08,59.11,18100.0,44.7383,44.7383,44.708,44.7307,18100.0
2015-02-25 12:55:00,59.11,59.12,59.1,59.1,14800.0,44.7307,44.7383,44.7231,44.7231,14800.0
2015-02-25 13:00:00,59.11,59.13,59.1,59.11,17800.0,44.7307,44.7458,44.7231,44.7307,17800.0
2015-02-25 13:05:00,59.1,59.12,59.08,59.09,27000.0,44.7231,44.7383,44.708,44.7156,27000.0
2015-02-25 13:10:00,59.09,59.11,59.08,59.08,12400.0,44.7156,44.7307,44.708,44.708,12400.0
2015-02-25 13:15:00,59.08,59.11,59.07,59.1,40200.0,44.708,44.7307,44.7004,44.7231,40200.0
2015-02-25 13:20:00,59.1,59.11,59.09,59.11,13500.0,44.7231,44.7307,44.7156,44.7307,13500.0
2015-02-25 13:25:00,59.11,59.13,59.1,59.13,10900.0,44.7307,44.7458,44.7231,44.7458,10900.0
2015-02-25 13:30:00,59.13,59.18,59.12,59.17,47000.0,44.7458,44.7837,44.7383,44.7761,47000.0
2015-02-25 13:35:00,59.16,59.19,59.15,59.16,23600.0,44.7685,44.7913,44.761,44.7685,23600.0
2015-02-25 13:40:00,59.15,59.18,59.14,59.18,9600.0,44.761,44.7837,44.7534,44.7837,9600.0
2015-02-25 13:45:00,59.18,59.25,59.17,59.25,59000.0,44.7837,44.8367,44.7761,44.8367,59000.0
2015-02-25 13:50:00,59.26,59.26,59.2,59.23,20800.0,44.8442,44.8442,44.7988,44.8215,20800.0
2015-02-25 13:55:00,59.22,59.27,59.22,59.26,23200.0,44.814,44.8518,44.814,44.8442,23200.0
2015-02-25 14:00:00,59.27,59.29,59.25,59.27,49300.0,44.8518,44.8669,44.8367,44.8518,49300.0
2015-02-25 14:05:00,59.26,59.26,59.22,59.23,35800.0,44.8442,44.8442,44.814,44.8215,35800.0
2015-02-25 14:10:00,59.23,59.23,59.17,59.18,16000.0,44.8215,44.8215,44.7761,44.7837,16000.0
2015-02-25 14:15:00,59.17,59.24,59.17,59.21,30400.0,44.7761,44.8291,44.7761,44.8064,30400.0
2015-02-25 14:20:00,59.21,59.21,59.15,59.17,40500.0,44.8064,44.8064,44.761,44.7761,40500.0
2015-02-25 14:25:00,59.18,59.18,59.13,59.15,29100.0,44.7837,44.7837,44.7458,44.761,29100.0
2015-02-25 14:30:00,59.15,59.17,59.12,59.15,53200.0,44.761,44.7761,44.7383,44.761,53200.0
2015-02-25 14:35:00,59.15,59.17,59.11,59.15,52000.0,44.761,44.7761,44.7307,44.761,52000.0
2015-02-25 14:40:00,59.15,59.17,59.11,59.14,70100.0,44.761,44.7761,44.7307,44.7534,70100.0
2015-02-25 14:45:00,59.14,59.14,59.09,59.1,41600.0,44.7534,44.7534,44.7156,44.7231,41600.0
2015-02-25 14:50:00,59.1,59.13,59.03,59.12,86600.0,44.7231,44.7458,44.6702,44.7383,86600.0
2015-02-25 14:55:00,59.13,59.17,59.11,59.16,34700.0,44.7458,44.7761,44.7307,44.7685,34700.0
2015-02-25 15:00:00,59.16,59.16,59.03,59.04,47200.0,44.7685,44.7685,44.6702,44.6777,47200.0
2015-02-25 15:05:00,59.03,59.09,59.01,59.04,37000.0,44.6702,44.7156,44.655,44.6777,37000.0
2015-02-25 15:10:00,59.04,59.09,59.04,59.06,31400.0,44.6777,44.7156,44.6777,44.6929,31400.0
2015-02-25 15:15:00,59.06,59.08,59.05,59.06,24400.0,44.6929,44.708,44.6853,44.6929,24400.0
2015-02-25 15:20:00,59.07,59.07,59.03,59.05,28400.0,44.7004,44.7004,44.6702,44.6853,28400.0
2015-02-25 15:25:00,59.06,59.06,59.0,59.01,77900.0,44.6929,44.6929,44.6475,44.655,77900.0
2015-02-25 15:30:00,59.01,59.07,59.01,59.07,36900.0,44.655,44.7004,44.655,44.7004,36900.0
2015-02-25 15:35:00,59.07,59.08,59.05,59.05,40700.0,44.7004,44.708,44.6853,44.6853,40700.0
2015-02-25 15:40:00,59.05,59.11,59.03,59.11,85800.0,44.6853,44.7307,44.6702,44.7307,85800.0
2015-02-25 15:45:00,59.11,59.11,59.06,59.08,72200.0,44.7307,44.7307,44.6929,44.708,72200.0
2015-02-25 15:50:00,59.09,59.13,59.08,59.13,69100.0,44.7156,44.7458,44.708,44.7458,69100.0
2015-02-25 15:55:00,59.13,59.15,59.1,59.1,100500.0,44.7458,44.761,44.7231,44.7231,100500.0
2015-02-26 09:30:00,59.27,59.37,59.1,59.16,104100.0,44.8518,44.9275,44.7231,44.7685,104100.0
2015-02-26 09:35:00,59.15,59.25,59.14,59.15,22400.0,44.761,44.8367,44.7534,44.761,22400.0
2015-02-26 09:40:00,59.15,59.19,59.05,59.12,29700.0,44.761,44.7913,44.6853,44.7383,29700.0
2015-02-26 09:45:00,59.12,59.15,59.05,59.08,58700.0,44.7383,44.761,44.6853,44.708,58700.0
2015-02-26 09:50:00,59.1,59.12,59.02,59.03,57100.0,44.7231,44.7383,44.6626,44.6702,57100.0
2015-02-26 09:55:00,59.03,59.05,58.91,58.94,45600.0,44.6702,44.6853,44.5794,44.6021,45600.0
2015-02-26 10:00:00,58.93,58.99,58.91,58.98,39900.0,44.5945,44.6399,44.5794,44.6323,39900.0
2015-02-26 10:05:00,58.98,58.98,58.94,58.97,40700.0,44.6323,44.6323,44.6021,44.6248,40700.0
2015-02-26 10:10:00,58.98,59.03,58.95,59.01,88700.0,44.6323,44.6702,44.6096,44.655,88700.0
2015-02-26 10:15:00,59.02,59.05,58.98,59.01,46000.0,44.6626,44.6853,44.6323,44.655,46000.0
2015-02-26 10:20:00,59.01,59.05,58.99,59.0,34700.0,44.655,44.6853,44.6399,44.6475,34700.0
2015-02-26 10:25:00,59.0,59.02,58.95,59.01,33000.0,44.6475,44.6626,44.6096,44.655,33000.0
2015-02-26 10:30:00,59.02,59.06,59.0,59.06,123000.0,44.6626,44.6929,44.6475,44.6929,123000.0
2015-02-26 10:35:00,59.06,59.13,59.05,59.11,53200.0,44.6929,44.7458,44.6853,44.7307,53200.0
2015-02-26 10:40:00,59.11,59.21,59.11,59.2,51700.0,44.7307,44.8064,44.7307,44.7988,51700.0
2015-02-26 10:45:00,59.21,59.25,59.18,59.21,48500.0,44.8064,44.8367,44.7837,44.8064,48500.0
2015-02-26 10:50:00,59.22,59.22,59.11,59.11,67400.0,44.814,44.814,44.7307,44.7307,67400.0
2015-02-26 10:55:00,59.11,59.18,59.11,59.15,21500.0,44.7307,44.7837,44.7307,44.761,21500.0
2015-02-26 11:00:00,59.15,59.17,59.12,59.16,66500.0,44.761,44.7761,44.7383,44.7685,66500.0
2015-02-26 11:05:00,59.16,59.25,59.16,59.25,154300.0,44.7685,44.8367,44.7685,44.8367,154300.0
2015-02-26 11:10:00,59.25,59.25,59.19,59.24,40400.0,44.8367,44.8367,44.7913,44.8291,40400.0
2015-02-26 11:15:00,59.25,59.27,59.21,59.27,41000.0,44.8367,44.8518,44.8064,44.8518,41000.0
2015-02-26 11:20:00,59.26,59.28,59.25,59.27,44900.0,44.8442,44.8594,44.8367,44.8518,44900.0
2015-02-26 11:25:00,59.26,59.26,59.17,59.18,40900.0,44.8442,44.8442,44.7761,44.7837,40900.0
2015-02-26 11:30:00,59.18,59.22,59.16,59.2,45700.0,44.7837,44.814,44.7685,44.7988,45700.0
2015-02-26 11:35:00,59.2,59.23,59.19,59.2,36500.0,44.7988,44.8215,44.7913,44.7988,36500.0
2015-02-26 11:40:00,59.21,59.23,59.18,59.19,56300.0,44.8064,44.8215,44.7837,44.7913,56300.0
2015-02-26 11:45:00,59.19,59.25,59.16,59.18,70100.0,44.7913,44.8367,44.7685,44.7837,70100.0
2015-02-26 11:50:00,59.19,59.2,59.17,59.2,34800.0,44.7913,44.7988,44.7761,44.7988,34800.0
2015-02-26 11:55:00,59.2,59.2,59.17,59.19,29000.0,44.7988,44.7988,44.7761,44.7913,29000.0
2015-02-26 12:00:00,59.19,59.2,59.17,59.2,26200.0,44.7913,44.7988,44.7761,44.7988,26200.0
2015-02-26 12:05:00,59.2,59.2,59.16,59.18,50000.0,44.7988,44.7988,44.7685,44.7837,50000.0
2015-02-26 12:10:00,59.18,59.19,59.17,59.19,24500.0,44.7837,44.7913,44.7761,44.7913,24500.0
2015-02-26 12:15:00,59.2,59.2,59.13,59.14,59800.0,44.7988,44.7988,44.7458,44.7534,59800.0
2015-02-26 12:20:00,59.13,59.19,59.12,59.19,27300.0,44.7458,44.7913,44.7383,44.7913,27300.0
2015-02-26 12:25:00,59.19,59.21,59.12,59.12,40600.0,44.7913,44.8064,44.7383,44.7383,40600.0
2015-02-26 12:30:00,59.11,59.13,59.06,59.11,26000.0,44.7307,44.7458,44.6929,44.7307,26000.0
2015-02-26 12:35:00,59.1,59.18,59.1,59.16,190000.0,44.7231,44.7837,44.7231,44.7685,190000.0
2015-02-26 12:40:00,59.15,59.16,59.1,59.15,22200.0,44.761,44.7685,44.7231,44.761,22200.0
2015-02-26 12:45:00,59.15,59.23,59.13,59.22,33800.0,44.761,44.8215,44.7458,44.814,33800.0
2015-02-26 12:50:00,59.23,59.23,59.2,59.21,39000.0,44.8215,44.8215,44.7988,44.8064,39000.0
2015-02-26 12:55:00,59.21,59.24,59.2,59.22,62500.0,44.8064,44.8291,44.7988,44.814,62500.0
2015-02-26 13:00:00,59.22,59.23,59.19,59.22,19200.0,44.814,44.8215,44.7913,44.814,19200.0
2015-02-26 13:05:00,59.21,59.26,59.21,59.25,32600.0,44.8064,44.8442,44.8064,44.8367,32600.0
2015-02-26 13:10:00,59.24,59.27,59.24,59.24,31300.0,44.8291,44.8518,44.8291,44.8291,31300.0
2015-02-26 13:15:00,59.25,59.26,59.23,59.23,19400.0,44.8367,44.8442,44.8215,44.8215,19400.0
2015-02-26 13:20:00,59.23,59.24,59.16,59.19,63500.0,44.8215,44.8291,44.7685,44.7913,63500.0
2015-02-26 13:25:00,59.18,59.21,59.17,59.17,21100.0,44.7837,44.8064,44.7761,44.7761,21100.0
2015-02-26 13:30:00,59.17,59.18,59.13,59.15,31800.0,44.7761,44.7837,44.7458,44.761,31800.0
2015-02-26 13:35:00,59.15,59.17,59.13,59.17,36400.0,44.761,44.7761,44.7458,44.7761,36400.0
2015-02-26 13:40:00,59.17,59.19,59.15,59.19,24800.0,44.7761,44.7913,44.761,44.7913,24800.0
2015-02-26 13:45:00,59.18,59.21,59.17,59.21,21600.0,44.7837,44.8064,44.7761,44.8064,21600.0
2015-02-26 13:50:00,59.21,59.25,59.2,59.22,23300.0,44.8064,44.8367,44.7988,44.814,23300.0
2015-02-26 13:55:00,59.22,59.23,59.19,59.22,22700.0,44.814,44.8215,44.7913,44.814,22700.0
2015-02-26 14:00:00,59.23,59.25,59.22,59.24,27900.0,44.8215,44.8367,44.814,44.8291,27900.0
2015-02-26 14:05:00,59.23,59.25,59.18,59.25,35600.0,44.8215,44.8367,44.7837,44.8367,35600.0
2015-02-26 14:10:00,59.23,59.24,59.17,59.2,24200.0,44.8215,44.8291,44.7761,44.7988,24200.0
2015-02-26 14:15:00,59.19,59.21,59.17,59.18,38200.0,44.7913,44.8064,44.7761,44.7837,38200.0
2015-02-26 14:20:00,59.18,59.22,59.18,59.2,24200.0,44.7837,44.814,44.7837,44.7988,24200.0
2015-02-26 14:25:00,59.21,59.22,59.14,59.14,30900.0,44.8064,44.814,44.7534,44.7534,30900.0
2015-02-26 14:30:00,59.14,59.17,59.12,59.13,30300.0,44.7534,44.7761,44.7383,44.7458,30300.0
2015-02-26 14:35:00,59.13,59.16,59.11,59.15,31200.0,44.7458,44.7685,44.7307,44.761,31200.0
2015-02-26 14:40:00,59.15,59.17,59.11,59.14,23000.0,44.761,44.7761,44.7307,44.7534,23000.0
2015-02-26 14:45:00,59.14,59.16,59.12,59.14,22100.0,44.7534,44.7685,44.7383,44.7534,22100.0
2015-02-26 14:50:00,59.14,59.19,59.13,59.19,25400.0,44.7534,44.7913,44.7458,44.7913,25400.0
2015-02-26 14:55:00,59.19,59.19,59.13,59.15,34400.0,44.7913,44.7913,44.7458,44.761,34400.0
2015-02-26 15:00:00,59.15,59.16,59.06,59.14,93700.0,44.761,44.7685,44.6929,44.7534,93700.0
2015-02-26 15:05:00,59.13,59.18,59.12,59.16,43800.0,44.7458,44.7837,44.7383,44.7685,43800.0
2015-02-26 15:10:00,59.16,59.22,59.14,59.22,46600.0,44.7685,44.814,44.7534,44.814,46600.0
2015-02-26 15:15:00,59.22,59.28,59.19,59.27,59600.0,44.814,44.8594,44.7913,44.8518,59600.0
2015-02-26 15:20:00,59.27,59.31,59.25,59.26,90800.0,44.8518,44.8821,44.8367,44.8442,90800.0
2015-02-26 15:25:00,59.26,59.34,59.25,59.31,92900.0,44.8442,44.9048,44.8367,44.8821,92900.0
2015-02-26 15:30:00,59.3,59.34,59.29,59.31,49000.0,44.8745,44.9048,44.8669,44.8821,49000.0
2015-02-26 15:35:00,59.31,59.34,59.29,59.3,93400.0,44.8821,44.9048,44.8669,44.8745,93400.0
2015-02-26 15:40:00,59.3,59.45,59.3,59.45,171100.0,44.8745,44.988,44.8745,44.988,171100.0
2015-02-26 15:45:00,59.45,59.47,59.43,59.46,110700.0,44.988,45.0031,44.9729,44.9956,110700.0
2015-02-26 15:50:00,59.46,59.48,59.44,59.48,118400.0,44.9956,45.0107,44.9804,45.0107,118400.0
2015-02-26 15:55:00,59.48,59.49,59.37,59.42,250200.0,45.0107,45.0183,44.9275,44.9653,250200.0
2015-02-27 09:30:00,59.49,59.49,59.27,59.38,120100.0,45.0183,45.0183,44.8518,44.935,120100.0
2015-02-27 09:35:00,59.39,59.43,59.26,59.27,36300.0,44.9426,44.9729,44.8442,44.8518,36300.0
2015-02-27 09:40:00,59.29,59.29,59.04,59.11,83900.0,44.8669,44.8669,44.6777,44.7307,83900.0
2015-02-27 09:45:00,59.1,59.17,59.05,59.1,105400.0,44.7231,44.7761,44.6853,44.7231,105400.0
2015-02-27 09:50:00,59.09,59.14,59.08,59.1,43200.0,44.7156,44.7534,44.708,44.7231,43200.0
2015-02-27 09:55:00,59.11,59.3,59.1,59.28,51500.0,44.7307,44.8745,44.7231,44.8594,51500.0
2015-02-27 10:00:00,59.28,59.33,59.25,59.31,41000.0,44.8594,44.8972,44.8367,44.8821,41000.0
2015-02-27 10:05:00,59.32,59.32,59.16,59.16,23200.0,44.8896,44.8896,44.7685,44.7685,23200.0
2015-02-27 10:10:00,59.16,59.23,59.15,59.23,37800.0,44.7685,44.8215,44.761,44.8215,37800.0
2015-02-27 10:15:00,59.23,59.31,59.23,59.3,44800.0,44.8215,44.8821,44.8215,44.8745,44800.0
2015-02-27 10:20:00,59.3,59.38,59.3,59.37,25900.0,44.8745,44.935,44.8745,44.9275,25900.0
2015-02-27 10:25:00,59.37,59.41,59.37,59.41,48100.0,44.9275,44.9577,44.9275,44.9577,48100.0
2015-02-27 10:30:00,59.41,59.44,59.38,59.39,33100.0,44.9577,44.9804,44.935,44.9426,33100.0
2015-02-27 10:35:00,59.39,59.41,59.34,59.37,38100.0,44.9426,44.9577,44.9048,44.9275,38100.0
2015-02-27 10:40:00,59.37,59.41,59.37,59.4,31200.0,44.9275,44.9577,44.9275,44.9502,31200.0
2015-02-27 10:45:00,59.39,59.41,59.38,59.4,25700.0,44.9426,44.9577,44.935,44.9502,25700.0
2015-02-27 10:50:00,59.4,59.41,59.32,59.32,30700.0,44.9502,44.9577,44.8896,44.8896,30700.0
2015-02-27 10:55:00,59.33,59.35,59.28,59.29,84700.0,44.8972,44.9123,44.8594,44.8669,84700.0
2015-02-27 11:00:00,59.29,59.3,59.22,59.23,46000.0,44.8669,44.8745,44.814,44.8215,46000.0
2015-02-27 11:05:00,59.22,59.22,59.14,59.15,51800.0,44.814,44.814,44.7534,44.761,51800.0
2015-02-27 11:10:00,59.15,59.22,59.15,59.19,32700.0,44.761,44.814,44.761,44.7913,32700.0
2015-02-27 11:15:00,59.2,59.22,59.18,59.19,27000.0,44.7988,44.814,44.7837,44.7913,27000.0
2015-02-27 11:20:00,59.2,59.2,59.14,59.16,59900.0,44.7988,44.7988,44.7534,44.7685,59900.0
2015-02-27 11:25:00,59.17,59.18,59.13,59.15,87100.0,44.7761,44.7837,44.7458,44.761,87100.0
2015-02-27 11:30:00,59.15,59.17,59.12,59.12,43400.0,44.761,44.7761,44.7383,44.7383,43400.0
2015-02-27 11:35:00,59.13,59.15,59.11,59.11,35700.0,44.7458,44.761,44.7307,44.7307,35700.0
2015-02-27 11:40:00,59.11,59.18,59.11,59.18,26300.0,44.7307,44.7837,44.7307,44.7837,26300.0
2015-02-27 11:45:00,59.18,59.19,59.17,59.18,19500.0,44.7837,44.7913,44.7761,44.7837,19500.0
2015-02-27 11:50:00,59.18,59.21,59.17,59.17,39100.0,44.7837,44.8064,44.7761,44.7761,39100.0
2015-02-27 11:55:00,59.18,59.19,59.16,59.18,33100.0,44.7837,44.7913,44.7685,44.7837,33100.0
2015-02-27 12:00:00,59.18,59.2,59.18,59.18,29800.0,44.7837,44.7988,44.7837,44.7837,29800.0
2015-02-27 12:05:00,59.19,59.19,59.18,59.18,10700.0,44.7913,44.7913,44.7837,44.7837,10700.0
2015-02-27 12:10:00,59.19,59.19,59.17,59.19,18600.0,44.7913,44.7913,44.7761,44.7913,18600.0
2015-02-27 12:15:00,59.19,59.19,59.15,59.16,38300.0,44.7913,44.7913,44.761,44.7685,38300.0
2015-02-27 12:20:00,59.15,59.19,59.14,59.18,58700.0,44.761,44.7913,44.7534,44.7837,58700.0
2015-02-27 12:25:00,59.17,59.2,59.17,59.18,32200.0,44.7761,44.7988,44.7761,44.7837,32200.0
2015-02-27 12:30:00,59.18,59.19,59.15,59.17,50000.0,44.7837,44.7913,44.761,44.7761,50000.0
2015-02-27 12:35:00,59.17,59.18,59.13,59.18,76200.0,44.7761,44.7837,44.7458,44.7837,76200.0
2015-02-27 12:40:00,59.18,59.18,59.15,59.16,44300.0,44.7837,44.7837,44.761,44.7685,44300.0
2015-02-27 12:45:00,59.16,59.18,59.14,59.17,54900.0,44.7685,44.7837,44.7534,44.7761,54900.0
2015-02-27 12:50:00,59.17,59.18,59.13,59.13,31000.0,44.7761,44.7837,44.7458,44.7458,31000.0
2015-02-27 12:55:00,59.12,59.13,59.1,59.11,108400.0,44.7383,44.7458,44.7231,44.7307,108400.0
2015-02-27 13:00:00,59.1,59.11,59.09,59.09,41000.0,44.7231,44.7307,44.7156,44.7156,41000.0
2015-02-27 13:05:00,59.1,59.12,59.08,59.08,36200.0,44.7231,44.7383,44.708,44.708,36200.0
2015-02-27 13:10:00,59.09,59.1,59.07,59.1,23100.0,44.7156,44.7231,44.7004,44.7231,23100.0
2015-02-27 13:15:00,59.1,59.1,59.05,59.06,55700.0,44.7231,44.7231,44.6853,44.6929,55700.0
2015-02-27 13:20:00,59.05,59.07,59.04,59.05,30200.0,44.6853,44.7004,44.6777,44.6853,30200.0
2015-02-27 13:25:00,59.05,59.08,59.04,59.08,35600.0,44.6853,44.708,44.6777,44.708,35600.0
2015-02-27 13:30:00,59.07,59.1,59.05,59.07,22200.0,44.7004,44.7231,44.6853,44.7004,22200.0
2015-02-27 13:35:00,59.08,59.08,59.02,59.03,19500.0,44.708,44.708,44.6626,44.6702,19500.0
2015-02-27 13:40:00,59.02,59.06,59.01,59.05,26900.0,44.6626,44.6929,44.655,44.6853,26900.0
2015-02-27 13:45:00,59.05,59.07,59.05,59.06,13300.0,44.6853,44.7004,44.6853,44.6929,13300.0
2015-02-27 13:50:00,59.07,59.08,59.05,59.05,378000.0,44.7004,44.708,44.6853,44.6853,378000.0
2015-02-27 13:55:00,59.05,59.06,59.01,59.01,31900.0,44.6853,44.6929,44.655,44.655,31900.0
2015-02-27 14:00:00,59.02,59.06,59.01,59.03,281400.0,44.6626,44.6929,44.655,44.6702,281400.0
2015-02-27 14:05:00,59.03,59.07,59.02,59.04,33100.0,44.6702,44.7004,44.6626,44.6777,33100.0
2015-02-27 14:10:00,59.05,59.06,59.01,59.02,34000.0,44.6853,44.6929,44.655,44.6626,34000.0
2015-02-27 14:15:00,59.01,59.05,59.01,59.05,40100.0,44.655,44.6853,44.655,44.6853,40100.0
2015-02-27 14:20:00,59.04,59.07,59.0,59.07,51400.0,44.6777,44.7004,44.6475,44.7004,51400.0
2015-02-27 14:25:00,59.07,59.08,59.05,59.08,35500.0,44.7004,44.708,44.6853,44.708,35500.0
2015-02-27 14:30:00,59.07,59.1,59.07,59.1,54400.0,44.7004,44.7231,44.7004,44.7231,54400.0
2015-02-27 14:35:00,59.1,59.12,59.04,59.07,73700.0,44.7231,44.7383,44.6777,44.7004,73700.0
2015-02-27 14:40:00,59.07,59.07,59.01,59.02,41100.0,44.7004,44.7004,44.655,44.6626,41100.0
2015-02-27 14:45:00,59.02,59.06,59.0,59.0,124400.0,44.6626,44.6929,44.6475,44.6475,124400.0
2015-02-27 14:50:00,59.0,59.02,58.98,58.99,80600.0,44.6475,44.6626,44.6323,44.6399,80600.0
2015-02-27 14:55:00,58.98,58.99,58.93,58.97,66900.0,44.6323,44.6399,44.5945,44.6248,66900.0
2015-02-27 15:00:00,58.97,58.97,58.92,58.96,34800.0,44.6248,44.6248,44.5869,44.6172,34800.0
2015-02-27 15:05:00,58.96,58.99,58.95,58.95,25800.0,44.6172,44.6399,44.6096,44.6096,25800.0
2015-02-27 15:10:00,58.95,59.01,58.95,58.98,38100.0,44.6096,44.655,44.6096,44.6323,38100.0
2015-02-27 15:15:00,58.97,59.04,58.94,58.99,64000.0,44.6248,44.6777,44.6021,44.6399,64000.0
2015-02-27 15:20:00,58.99,59.03,58.98,59.02,76700.0,44.6399,44.6702,44.6323,44.6626,76700.0
2015-02-27 15:25:00,59.02,59.04,58.98,59.0,67600.0,44.6626,44.6777,44.6323,44.6475,67600.0
2015-02-27 15:30:00,58.99,59.01,58.94,58.96,97500.0,44.6399,44.655,44.6021,44.6172,97500.0
2015-02-27 15:35:00,58.95,58.97,58.91,58.91,71800.0,44.6096,44.6248,44.5794,44.5794,71800.0
2015-02-27 15:40:00,58.91,58.91,58.84,58.84,80300.0,44.5794,44.5794,44.5264,44.5264,80300.0
2015-02-27 15:45:00,58.84,58.89,58.8,58.81,229200.0,44.5264,44.5642,44.4961,44.5037,229200.0
2015-02-27 15:50:00,58.82,58.82,58.72,58.79,258500.0,44.5113,44.5113,44.4356,44.4886,258500.0
2015-02-27 15:55:00,58.78,58.82,58.75,58.81,372900.0,44.481,44.5113,44.4583,44.5037,372900.0
2015-03-02 09:30:00,59.07,59.32,58.96,59.28,122300.0,44.7004,44.8896,44.6172,44.8594,122300.0
2015-03-02 09:35:00,59.27,59.52,59.19,59.5,128000.0,44.8518,45.041,44.7913,45.0258,128000.0
2015-03-02 09:40:00,59.5,59.56,59.48,59.52,50300.0,45.0258,45.0712,45.0107,45.041,50300.0
2015-03-02 09:45:00,59.55,59.68,59.55,59.67,55900.0,45.0637,45.1621,45.0637,45.1545,55900.0
2015-03-02 09:50:00,59.67,59.87,59.65,59.87,121300.0,45.1545,45.3058,45.1393,45.3058,121300.0
2015-03-02 09:55:00,59.87,59.94,59.84,59.87,68100.0,45.3058,45.3588,45.2831,45.3058,68100.0
2015-03-02 10:00:00,59.89,59.91,59.82,59.85,96800.0,45.321,45.3361,45.268,45.2907,96800.0
2015-03-02 10:05:00,59.85,59.91,59.79,59.9,61700.0,45.2907,45.3361,45.2453,45.3285,61700.0
2015-03-02 10:10:00,59.9,59.99,59.89,59.96,70800.0,45.3285,45.3966,45.321,45.3739,70800.0
2015-03-02 10:15:00,59.97,59.98,59.91,59.91,65300.0,45.3815,45.3891,45.3361,45.3361,65300.0
2015-03-02 10:20:00,59.9,59.95,59.82,59.83,47800.0,45.3285,45.3664,45.268,45.2756,47800.0
2015-03-02 10:25:00,59.84,59.87,59.79,59.86,31700.0,45.2831,45.3058,45.2453,45.2983,31700.0
2015-03-02 10:30:00,59.86,59.86,59.75,59.8,45500.0,45.2983,45.2983,45.215,45.2529,45500.0
2015-03-02 10:35:00,59.8,59.85,59.79,59.8,39400.0,45.2529,45.2907,45.2453,45.2529,39400.0
2015-03-02 10:40:00,59.8,59.82,59.75,59.81,37100.0,45.2529,45.268,45.215,45.2604,37100.0
2015-03-02 10:45:00,59.81,59.83,59.78,59.79,24300.0,45.2604,45.2756,45.2377,45.2453,24300.0
2015-03-02 10:50:00,59.8,59.89,59.78,59.89,28000.0,45.2529,45.321,45.2377,45.321,28000.0
2015-03-02 10:55:00,59.9,59.9,59.82,59.85,33800.0,45.3285,45.3285,45.268,45.2907,33800.0
2015-03-02 11:00:00,59.84,59.9,59.82,59.85,38200.0,45.2831,45.3285,45.268,45.2907,38200.0
2015-03-02 11:05:00,59.85,59.89,59.83,59.89,37600.0,45.2907,45.321,45.2756,45.321,37600.0
2015-03-02 11:10:00,59.88,59.9,59.82,59.87,39500.0,45.3134,45.3285,45.268,45.3058,39500.0
2015-03-02 11:15:00,59.88,59.92,59.88,59.91,34000.0,45.3134,45.3437,45.3134,45.3361,34000.0
2015-03-02 11:20:00,59.91,59.93,59.87,59.89,41200.0,45.3361,45.3512,45.3058,45.321,41200.0
2015-03-02 11:25:00,59.88,59.89,59.82,59.84,36100.0,45.3134,45.321,45.268,45.2831,36100.0
2015-03-02 11:30:00,59.84,59.91,59.83,59.91,40800.0,45.2831,45.3361,45.2756,45.3361,40800.0
2015-03-02 11:35:00,59.91,59.93,59.88,59.9,34600.0,45.3361,45.3512,45.3134,45.3285,34600.0
2015-03-02 11:40:00,59.91,59.93,59.9,59.93,28100.0,45.3361,45.3512,45.3285,45.3512,28100.0
2015-03-02 11:45:00,59.93,59.94,59.91,59.94,20200.0,45.3512,45.3588,45.3361,45.3588,20200.0
2015-03-02 11:50:00,59.93,59.94,59.91,59.93,24700.0,45.3512,45.3588,45.3361,45.3512,24700.0
2015-03-02 11:55:00,59.93,59.93,59.86,59.89,25100.0,45.3512,45.3512,45.2983,45.321,25100.0
2015-03-02 12:00:00,59.89,59.9,59.84,59.84,23400.0,45.321,45.3285,45.2831,45.2831,23400.0
2015-03-02 12:05:00,59.85,59.88,59.82,59.82,18200.0,45.2907,45.3134,45.268,45.268,18200.0
2015-03-02 12:10:00,59.82,59.82,59.75,59.77,37700.0,45.268,45.268,45.215,45.2302,37700.0
2015-03-02 12:15:00,59.77,59.78,59.63,59.65,42200.0,45.2302,45.2377,45.1242,45.1393,42200.0
2015-03-02 12:20:00,59.65,59.67,59.62,59.62,30800.0,45.1393,45.1545,45.1166,45.1166,30800.0
2015-03-02 12:25:00,59.62,59.7,59.61,59.69,30500.0,45.1166,45.1772,45.1091,45.1696,30500.0
2015-03-02 12:30:00,59.69,59.72,59.69,59.72,19700.0,45.1696,45.1923,45.1696,45.1923,19700.0
2015-03-02 12:35:00,59.72,59.73,59.68,59.72,21500.0,45.1923,45.1999,45.1621,45.1923,21500.0
2015-03-02 12:40:00,59.72,59.76,59.67,59.76,47500.0,45.1923,45.2226,45.1545,45.2226,47500.0
2015-03-02 12:45:00,59.76,59.81,59.73,59.76,34600.0,45.2226,45.2604,45.1999,45.2226,34600.0
2015-03-02 12:50:00,59.75,59.81,59.75,59.81,22100.0,45.215,45.2604,45.215,45.2604,22100.0
2015-03-02 12:55:00,59.81,59.85,59.8,59.82,19400.0,45.2604,45.2907,45.2529,45.268,19400.0
2015-03-02 13:00:00,59.82,59.85,59.82,59.85,13800.0,45.268,45.2907,45.268,45.2907,13800.0
2015-03-02 13:05:00,59.85,59.86,59.82,59.85,36700.0,45.2907,45.2983,45.268,45.2907,36700.0
2015-03-02 13:10:00,59.84,59.87,59.82,59.84,28500.0,45.2831,45.3058,45.268,45.2831,28500.0
2015-03-02 13:15:00,59.84,59.85,59.83,59.84,12800.0,45.2831,45.2907,45.2756,45.2831,12800.0
2015-03-02 13:20:00,59.84,59.85,59.79,59.81,36300.0,45.2831,45.2907,45.2453,45.2604,36300.0
2015-03-02 13:25:00,59.82,59.83,59.81,59.81,30000.0,45.268,45.2756,45.2604,45.2604,30000.0
2015-03-02 13:30:00,59.82,59.83,59.8,59.83,23300.0,45.268,45.2756,45.2529,45.2756,23300.0
2015-03-02 13:35:00,59.83,59.87,59.82,59.82,39800.0,45.2756,45.3058,45.268,45.268,39800.0
2015-03-02 13:40:00,59.83,59.88,59.82,59.87,28100.0,45.2756,45.3134,45.268,45.3058,28100.0
2015-03-02 13:45:00,59.87,59.93,59.87,59.91,27500.0,45.3058,45.3512,45.3058,45.3361,27500.0
2015-03-02 13:50:00,59.91,59.92,59.87,59.87,23600.0,45.3361,45.3437,45.3058,45.3058,23600.0
2015-03-02 13:55:00,59.87,59.9,59.87,59.88,30300.0,45.3058,45.3285,45.3058,45.3134,30300.0
2015-03-02 14:00:00,59.89,59.89,59.83,59.87,44900.0,45.321,45.321,45.2756,45.3058,44900.0
2015-03-02 14:05:00,59.86,59.89,59.85,59.87,16700.0,45.2983,45.321,45.2907,45.3058,16700.0
2015-03-02 14:10:00,59.87,59.88,59.84,59.85,23000.0,45.3058,45.3134,45.2831,45.2907,23000.0
2015-03-02 14:15:00,59.85,59.85,59.78,59.79,17300.0,45.2907,45.2907,45.2377,45.2453,17300.0
2015-03-02 14:20:00,59.79,59.83,59.79,59.81,27300.0,45.2453,45.2756,45.2453,45.2604,27300.0
2015-03-02 14:25:00,59.81,59.83,59.78,59.8,28800.0,45.2604,45.2756,45.2377,45.2529,28800.0
2015-03-02 14:30:00,59.8,59.84,59.8,59.82,28700.0,45.2529,45.2831,45.2529,45.268,28700.0
2015-03-02 14:35:00,59.83,59.83,59.8,59.83,25800.0,45.2756,45.2756,45.2529,45.2756,25800.0
2015-03-02 14:40:00,59.83,59.83,59.79,59.8,30000.0,45.2756,45.2756,45.2453,45.2529,30000.0
2015-03-02 14:45:00,59.8,59.81,59.78,59.79,48600.0,45.2529,45.2604,45.2377,45.2453,48600.0
2015-03-02 14:50:00,59.8,59.81,59.78,59.8,18100.0,45.2529,45.2604,45.2377,45.2529,18100.0
2015-03-02 14:55:00,59.8,59.81,59.78,59.81,29900.0,45.2529,45.2604,45.2377,45.2604,29900.0
2015-03-02 15:00:00,59.82,59.82,59.79,59.81,29800.0,45.268,45.268,45.2453,45.2604,29800.0
2015-03-02 15:05:00,59.82,59.82,59.79,59.8,23800.0,45.268,45.268,45.2453,45.2529,23800.0
2015-03-02 15:10:00,59.81,59.82,59.8,59.81,37300.0,45.2604,45.268,45.2529,45.2604,37300.0
2015-03-02 15:15:00,59.81,59.86,59.8,59.85,38600.0,45.2604,45.2983,45.2529,45.2907,38600.0
2015-03-02 15:20:00,59.85,59.88,59.84,59.85,59900.0,45.2907,45.3134,45.2831,45.2907,59900.0
2015-03-02 15:25:00,59.84,59.88,59.83,59.87,80500.0,45.2831,45.3134,45.2756,45.3058,80500.0
2015-03-02 15:30:00,59.88,59.89,59.85,59.89,73200.0,45.3134,45.321,45.2907,45.321,73200.0
2015-03-02 15:35:00,59.9,59.91,59.87,59.88,50600.0,45.3285,45.3361,45.3058,45.3134,50600.0
2015-03-02 15:40:00,59.88,59.89,59.87,59.88,75100.0,45.3134,45.321,45.3058,45.3134,75100.0
2015-03-02 15:45:00,59.88,59.88,59.85,59.88,108100.0,45.3134,45.3134,45.2907,45.3134,108100.0
2015-03-02 15:50:00,59.88,59.97,59.87,59.96,251100.0,45.3134,45.3815,45.3058,45.3739,251100.0
2015-03-02 15:55:00,59.96,59.96,59.9,59.92,265300.0,45.3739,45.3739,45.3285,45.3437,265300.0
2015-03-03 09:30:00,59.8,59.81,59.55,59.58,135500.0,45.2529,45.2604,45.0637,45.0864,135500.0
2015-03-03 09:35:00,59.6,59.73,59.56,59.73,55200.0,45.1015,45.1999,45.0712,45.1999,55200.0
2015-03-03 09:40:00,59.74,59.75,59.5,59.53,93700.0,45.2075,45.215,45.0258,45.0485,93700.0
2015-03-03 09:45:00,59.54,59.57,59.46,59.46,102400.0,45.0561,45.0788,44.9956,44.9956,102400.0
2015-03-03 09:50:00,59.46,59.55,59.4,59.49,85100.0,44.9956,45.0637,44.9502,45.0183,85100.0
2015-03-03 09:55:00,59.5,59.54,59.47,59.49,62600.0,45.0258,45.0561,45.0031,45.0183,62600.0
2015-03-03 10:00:00,59.48,59.56,59.46,59.5,64000.0,45.0107,45.0712,44.9956,45.0258,64000.0
2015-03-03 10:05:00,59.51,59.55,59.46,59.54,38800.0,45.0334,45.0637,44.9956,45.0561,38800.0
2015-03-03 10:10:00,59.54,59.59,59.44,59.44,83400.0,45.0561,45.0939,44.9804,44.9804,83400.0
2015-03-03 10:15:00,59.46,59.48,59.4,59.45,88400.0,44.9956,45.0107,44.9502,44.988,88400.0
2015-03-03 10:20:00,59.45,59.45,59.36,59.38,43700.0,44.988,44.988,44.9199,44.935,43700.0
2015-03-03 10:25:00,59.38,59.38,59.28,59.33,81100.0,44.935,44.935,44.8594,44.8972,81100.0
2015-03-03 10:30:00,59.32,59.36,59.31,59.35,30400.0,44.8896,44.9199,44.8821,44.9123,30400.0
2015-03-03 10:35:00,59.35,59.35,59.22,59.22,65600.0,44.9123,44.9123,44.814,44.814,65600.0
2015-03-03 10:40:00,59.23,59.29,59.22,59.25,185300.0,44.8215,44.8669,44.814,44.8367,185300.0
2015-03-03 10:45:00,59.25,59.28,59.23,59.23,54300.0,44.8367,44.8594,44.8215,44.8215,54300.0
2015-03-03 10:50:00,59.23,59.23,59.17,59.17,47500.0,44.8215,44.8215,44.7761,44.7761,47500.0
2015-03-03 10:55:00,59.17,59.19,59.1,59.11,71000.0,44.7761,44.7913,44.7231,44.7307,71000.0
2015-03-03 11:00:00,59.11,59.15,59.06,59.14,34000.0,44.7307,44.761,44.6929,44.7534,34000.0
2015-03-03 11:05:00,59.14,59.14,59.07,59.09,43300.0,44.7534,44.7534,44.7004,44.7156,43300.0
2015-03-03 11:10:00,59.1,59.1,58.95,58.97,66200.0,44.7231,44.7231,44.6096,44.6248,66200.0
2015-03-03 11:15:00,58.98,59.12,58.97,59.08,59200.0,44.6323,44.7383,44.6248,44.708,59200.0
2015-03-03 11:20:00,59.07,59.1,59.02,59.03,46600.0,44.7004,44.7231,44.6626,44.6702,46600.0
2015-03-03 11:25:00,59.02,59.03,58.91,58.91,45200.0,44.6626,44.6702,44.5794,44.5794,45200.0
2015-03-03 11:30:00,58.91,58.91,58.72,58.75,128400.0,44.5794,44.5794,44.4356,44.4583,128400.0
2015-03-03 11:35:00,58.76,58.84,58.76,58.84,28000.0,44.4659,44.5264,44.4659,44.5264,28000.0
2015-03-03 11:40:00,58.84,58.84,58.74,58.76,77300.0,44.5264,44.5264,44.4507,44.4659,77300.0
2015-03-03 11:45:00,58.77,58.81,58.74,58.76,48400.0,44.4734,44.5037,44.4507,44.4659,48400.0
2015-03-03 11:50:00,58.75,58.86,58.74,58.82,72700.0,44.4583,44.5415,44.4507,44.5113,72700.0
2015-03-03 11:55:00,58.83,58.91,58.83,58.85,41100.0,44.5188,44.5794,44.5188,44.534,41100.0
2015-03-03 12:00:00,58.85,58.85,58.79,58.83,38400.0,44.534,44.534,44.4886,44.5188,38400.0
2015-03-03 12:05:00,58.83,58.89,58.83,58.87,22200.0,44.5188,44.5642,44.5188,44.5491,22200.0
2015-03-03 12:10:00,58.88,58.88,58.82,58.82,17900.0,44.5567,44.5567,44.5113,44.5113,17900.0
2015-03-03 12:15:00,58.83,58.89,58.8,58.89,18400.0,44.5188,44.5642,44.4961,44.5642,18400.0
2015-03-03 12:20:00,58.9,58.9,58.82,58.86,31800.0,44.5718,44.5718,44.5113,44.5415,31800.0
2015-03-03 12:25:00,58.86,58.86,58.75,58.79,30900.0,44.5415,44.5415,44.4583,44.4886,30900.0
2015-03-03 12:30:00,58.78,58.81,58.7,58.8,36500.0,44.481,44.5037,44.4204,44.4961,36500.0
2015-03-03 12:35:00,58.8,58.84,58.77,58.82,27700.0,44.4961,44.5264,44.4734,44.5113,27700.0
2015-03-03 12:40:00,58.81,58.81,58.75,58.77,27000.0,44.5037,44.5037,44.4583,44.4734,27000.0
2015-03-03 12:45:00,58.77,58.78,58.7,58.75,35000.0,44.4734,44.481,44.4204,44.4583,35000.0
2015-03-03 12:50:00,58.75,58.81,58.75,58.8,29100.0,44.4583,44.5037,44.4583,44.4961,29100.0
2015-03-03 12:55:00,58.8,58.83,58.75,58.82,41200.0,44.4961,44.5188,44.4583,44.5113,41200.0
2015-03-03 13:00:00,58.82,58.91,58.82,58.9,39100.0,44.5113,44.5794,44.5113,44.5718,39100.0
2015-03-03 13:05:00,58.9,58.97,58.9,58.91,24800.0,44.5718,44.6248,44.5718,44.5794,24800.0
2015-03-03 13:10:00,58.91,58.92,58.86,58.89,23800.0,44.5794,44.5869,44.5415,44.5642,23800.0
2015-03-03 13:15:00,58.89,58.9,58.86,58.87,20300.0,44.5642,44.5718,44.5415,44.5491,20300.0
2015-03-03 13:20:00,58.87,58.89,58.82,58.86,24500.0,44.5491,44.5642,44.5113,44.5415,24500.0
2015-03-03 13:25:00,58.87,58.92,58.87,58.89,40600.0,44.5491,44.5869,44.5491,44.5642,40600.0
2015-03-03 13:30:00,58.89,58.91,58.87,58.89,33500.0,44.5642,44.5794,44.5491,44.5642,33500.0
2015-03-03 13:35:00,58.88,58.9,58.84,58.84,25900.0,44.5567,44.5718,44.5264,44.5264,25900.0
2015-03-03 13:40:00,58.84,58.85,58.8,58.81,16200.0,44.5264,44.534,44.4961,44.5037,16200.0
2015-03-03 13:45:00,58.82,58.84,58.81,58.82,22800.0,44.5113,44.5264,44.5037,44.5113,22800.0
2015-03-03 13:50:00,58.82,58.86,58.76,58.84,28100.0,44.5113,44.5415,44.4659,44.5264,28100.0
2015-03-03 13:55:00,58.85,58.87,58.82,58.83,28300.0,44.534,44.5491,44.5113,44.5188,28300.0
2015-03-03 14:00:00,58.83,58.88,58.81,58.85,16700.0,44.5188,44.5567,44.5037,44.534,16700.0
2015-03-03 14:05:00,58.84,58.92,58.8,58.92,22400.0,44.5264,44.5869,44.4961,44.5869,22400.0
2015-03-03 14:10:00,58.92,58.97,58.91,58.92,60000.0,44.5869,44.6248,44.5794,44.5869,60000.0
2015-03-03 14:15:00,58.93,58.96,58.92,58.96,28800.0,44.5945,44.6172,44.5869,44.6172,28800.0
2015-03-03 14:20:00,58.97,58.99,58.92,58.94,46100.0,44.6248,44.6399,44.5869,44.6021,46100.0
2015-03-03 14:25:00,58.95,58.97,58.94,58.97,50300.0,44.6096,44.6248,44.6021,44.6248,50300.0
2015-03-03 14:30:00,58.96,58.98,58.93,58.94,50100.0,44.6172,44.6323,44.5945,44.6021,50100.0
2015-03-03 14:35:00,58.93,58.93,58.87,58.87,31100.0,44.5945,44.5945,44.5491,44.5491,31100.0
2015-03-03 14:40:00,58.88,58.88,58.79,58.82,56300.0,44.5567,44.5567,44.4886,44.5113,56300.0
2015-03-03 14:45:00,58.83,58.83,58.79,58.81,55400.0,44.5188,44.5188,44.4886,44.5037,55400.0
2015-03-03 14:50:00,58.82,58.85,58.75,58.77,85600.0,44.5113,44.534,44.4583,44.4734,85600.0
2015-03-03 14:55:00,58.76,58.82,58.76,58.8,41600.0,44.4659,44.5113,44.4659,44.4961,41600.0
2015-03-03 15:00:00,58.81,58.86,58.8,58.85,51900.0,44.5037,44.5415,44.4961,44.534,51900.0
2015-03-03 15:05:00,58.85,58.86,58.8,58.8,47700.0,44.534,44.5415,44.4961,44.4961,47700.0
2015-03-03 15:10:00,58.81,58.81,58.69,58.69,59800.0,44.5037,44.5037,44.4129,44.4129,59800.0
2015-03-03 15:15:00,58.69,58.69,58.62,58.66,80400.0,44.4129,44.4129,44.3599,44.3902,80400.0
2015-03-03 15:20:00,58.65,58.7,58.65,58.7,87700.0,44.3826,44.4204,44.3826,44.4204,87700.0
2015-03-03 15:25:00,58.69,58.72,58.69,58.71,77300.0,44.4129,44.4356,44.4129,44.428,77300.0
2015-03-03 15:30:00,58.71,58.74,58.7,58.73,136700.0,44.428,44.4507,44.4204,44.4432,136700.0
2015-03-03 15:35:00,58.73,58.73,58.64,58.65,167000.0,44.4432,44.4432,44.375,44.3826,167000.0
2015-03-03 15:40:00,58.64,58.65,58.51,58.52,212400.0,44.375,44.3826,44.2767,44.2842,212400.0
2015-03-03 15:45:00,58.51,58.59,58.51,58.54,174200.0,44.2767,44.3372,44.2767,44.2994,174200.0
2015-03-03 15:50:00,58.54,58.56,58.51,58.53,255100.0,44.2994,44.3145,44.2767,44.2918,255100.0
2015-03-03 15:55:00,58.53,58.57,58.5,58.57,391200.0,44.2918,44.3221,44.2691,44.3221,391200.0
2015-03-04 09:30:00,58.52,58.67,58.32,58.36,135600.0,44.2842,44.3977,44.1329,44.1632,135600.0
2015-03-04 09:35:00,58.35,58.41,58.12,58.13,80000.0,44.1556,44.201,43.9815,43.9891,80000.0
2015-03-04 09:40:00,58.13,58.28,58.11,58.27,103500.0,43.9891,44.1026,43.974,44.0951,103500.0
2015-03-04 09:45:00,58.27,58.31,58.13,58.17,91600.0,44.0951,44.1253,43.9891,44.0194,91600.0
2015-03-04 09:50:00,58.17,58.17,58.0,58.04,107500.0,44.0194,44.0194,43.8907,43.921,107500.0
2015-03-04 09:55:00,58.02,58.2,57.99,58.09,58200.0,43.9059,44.0421,43.8832,43.9588,58200.0
2015-03-04 10:00:00,58.1,58.21,57.99,58.05,77200.0,43.9664,44.0496,43.8832,43.9286,77200.0
2015-03-04 10:05:00,58.06,58.18,58.04,58.04,56000.0,43.9361,44.0269,43.921,43.921,56000.0
2015-03-04 10:10:00,58.04,58.06,57.87,57.98,72500.0,43.921,43.9361,43.7924,43.8756,72500.0
2015-03-04 10:15:00,57.99,58.0,57.91,57.97,54900.0,43.8832,43.8907,43.8226,43.868,54900.0
2015-03-04 10:20:00,57.98,58.09,57.96,58.07,66700.0,43.8756,43.9588,43.8605,43.9437,66700.0
2015-03-04 10:25:00,58.08,58.08,57.86,57.9,49600.0,43.9513,43.9513,43.7848,43.8151,49600.0
2015-03-04 10:30:00,57.9,58.0,57.87,57.99,40800.0,43.8151,43.8907,43.7924,43.8832,40800.0
2015-03-04 10:35:00,58.0,58.07,57.97,57.98,46700.0,43.8907,43.9437,43.868,43.8756,46700.0
2015-03-04 10:40:00,57.97,58.09,57.93,58.09,90800.0,43.868,43.9588,43.8378,43.9588,90800.0
2015-03-04 10:45:00,58.08,58.14,58.01,58.04,47100.0,43.9513,43.9967,43.8983,43.921,47100.0
2015-03-04 10:50:00,58.03,58.04,57.97,57.97,31200.0,43.9134,43.921,43.868,43.868,31200.0
2015-03-04 10:55:00,57.97,58.13,57.96,58.13,48100.0,43.868,43.9891,43.8605,43.9891,48100.0
2015-03-04 11:00:00,58.14,58.14,58.03,58.07,52100.0,43.9967,43.9967,43.9134,43.9437,52100.0
2015-03-04 11:05:00,58.07,58.2,58.05,58.2,23200.0,43.9437,44.0421,43.9286,44.0421,23200.0
2015-03-04 11:10:00,58.2,58.27,58.2,58.27,32800.0,44.0421,44.0951,44.0421,44.0951,32800.0
2015-03-04 11:15:00,58.28,58.3,58.2,58.24,77300.0,44.1026,44.1178,44.0421,44.0724,77300.0
2015-03-04 11:20:00,58.25,58.31,58.23,58.23,26800.0,44.0799,44.1253,44.0648,44.0648,26800.0
2015-03-04 11:25:00,58.22,58.28,58.22,58.23,28300.0,44.0572,44.1026,44.0572,44.0648,28300.0
2015-03-04 11:30:00,58.24,58.33,58.22,58.33,42500.0,44.0724,44.1405,44.0572,44.1405,42500.0
2015-03-04 11:35:00,58.33,58.34,58.29,58.34,31700.0,44.1405,44.148,44.1102,44.148,31700.0
2015-03-04 11:40:00,58.34,58.34,58.28,58.29,25100.0,44.148,44.148,44.1026,44.1102,25100.0
2015-03-04 11:45:00,58.3,58.32,58.24,58.26,31000.0,44.1178,44.1329,44.0724,44.0875,31000.0
2015-03-04 11:50:00,58.26,58.26,58.19,58.21,26400.0,44.0875,44.0875,44.0345,44.0496,26400.0
2015-03-04 11:55:00,58.2,58.31,58.19,58.3,19900.0,44.0421,44.1253,44.0345,44.1178,19900.0
2015-03-04 12:00:00,58.3,58.33,58.25,58.33,18500.0,44.1178,44.1405,44.0799,44.1405,18500.0
2015-03-04 12:05:00,58.33,58.34,58.28,58.34,20400.0,44.1405,44.148,44.1026,44.148,20400.0
2015-03-04 12:10:00,58.34,58.41,58.32,58.41,32500.0,44.148,44.201,44.1329,44.201,32500.0
2015-03-04 12:15:00,58.42,58.46,58.37,58.39,26700.0,44.2086,44.2388,44.1707,44.1859,26700.0
2015-03-04 12:20:00,58.38,58.39,58.35,58.36,19600.0,44.1783,44.1859,44.1556,44.1632,19600.0
2015-03-04 12:25:00,58.36,58.38,58.32,58.38,23800.0,44.1632,44.1783,44.1329,44.1783,23800.0
2015-03-04 12:30:00,58.38,58.44,58.31,58.31,31100.0,44.1783,44.2237,44.1253,44.1253,31100.0
2015-03-04 12:35:00,58.31,58.36,58.31,58.31,24700.0,44.1253,44.1632,44.1253,44.1253,24700.0
2015-03-04 12:40:00,58.31,58.4,58.3,58.38,31200.0,44.1253,44.1934,44.1178,44.1783,31200.0
2015-03-04 12:45:00,58.39,58.41,58.36,58.37,33100.0,44.1859,44.201,44.1632,44.1707,33100.0
2015-03-04 12:50:00,58.37,58.37,58.32,58.33,28900.0,44.1707,44.1707,44.1329,44.1405,28900.0
2015-03-04 12:55:00,58.32,58.33,58.18,58.18,35800.0,44.1329,44.1405,44.0269,44.0269,35800.0
2015-03-04 13:00:00,58.19,58.27,58.19,58.23,44100.0,44.0345,44.0951,44.0345,44.0648,44100.0
2015-03-04 13:05:00,58.23,58.3,58.2,58.3,24500.0,44.0648,44.1178,44.0421,44.1178,24500.0
2015-03-04 13:10:00,58.29,58.29,58.2,58.23,24700.0,44.1102,44.1102,44.0421,44.0648,24700.0
2015-03-04 13:15:00,58.24,58.25,58.2,58.25,29600.0,44.0724,44.0799,44.0421,44.0799,29600.0
2015-03-04 13:20:00,58.24,58.32,58.22,58.32,38800.0,44.0724,44.1329,44.0572,44.1329,38800.0
2015-03-04 13:25:00,58.32,58.36,58.31,58.33,41300.0,44.1329,44.1632,44.1253,44.1405,41300.0
2015-03-04 13:30:00,58.32,58.32,58.23,58.24,15900.0,44.1329,44.1329,44.0648,44.0724,15900.0
2015-03-04 13:35:00,58.24,58.28,58.23,58.28,50600.0,44.0724,44.1026,44.0648,44.1026,50600.0
2015-03-04 13:40:00,58.27,58.31,58.27,58.3,59600.0,44.0951,44.1253,44.0951,44.1178,59600.0
2015-03-04 13:45:00,58.3,58.32,58.26,58.27,41400.0,44.1178,44.1329,44.0875,44.0951,41400.0
2015-03-04 13:50:00,58.27,58.29,58.22,58.22,19900.0,44.0951,44.1102,44.0572,44.0572,19900.0
2015-03-04 13:55:00,58.22,58.22,58.09,58.14,64300.0,44.0572,44.0572,43.9588,43.9967,64300.0
2015-03-04 14:00:00,58.14,58.16,58.09,58.12,33300.0,43.9967,44.0118,43.9588,43.9815,33300.0
2015-03-04 14:05:00,58.12,58.22,58.1,58.18,34900.0,43.9815,44.0572,43.9664,44.0269,34900.0
2015-03-04 14:10:00,58.18,58.23,58.11,58.11,39900.0,44.0269,44.0648,43.974,43.974,39900.0
2015-03-04 14:15:00,58.11,58.19,58.1,58.13,47400.0,43.974,44.0345,43.9664,43.9891,47400.0
2015-03-04 14:20:00,58.13,58.21,58.13,58.19,15800.0,43.9891,44.0496,43.9891,44.0345,15800.0
2015-03-04 14:25:00,58.19,58.24,58.18,58.23,16100.0,44.0345,44.0724,44.0269,44.0648,16100.0
2015-03-04 14:30:00,58.22,58.24,58.19,58.22,20000.0,44.0572,44.0724,44.0345,44.0572,20000.0
2015-03-04 14:35:00,58.22,58.25,58.21,58.24,21800.0,44.0572,44.0799,44.0496,44.0724,21800.0
2015-03-04 14:40:00,58.24,58.29,58.23,58.26,28100.0,44.0724,44.1102,44.0648,44.0875,28100.0
2015-03-04 14:45:00,58.26,58.29,58.25,58.29,11900.0,44.0875,44.1102,44.0799,44.1102,11900.0
2015-03-04 14:50:00,58.29,58.35,58.28,58.35,18700.0,44.1102,44.1556,44.1026,44.1556,18700.0
2015-03-04 14:55:00,58.35,58.36,58.29,58.31,42400.0,44.1556,44.1632,44.1102,44.1253,42400.0
2015-03-04 15:00:00,58.31,58.33,58.26,58.26,57100.0,44.1253,44.1405,44.0875,44.0875,57100.0
2015-03-04 15:05:00,58.25,58.29,58.23,58.27,53500.0,44.0799,44.1102,44.0648,44.0951,53500.0
2015-03-04 15:10:00,58.27,58.3,58.26,58.3,29800.0,44.0951,44.1178,44.0875,44.1178,29800.0
2015-03-04 15:15:00,58.29,58.3,58.25,58.26,34900.0,44.1102,44.1178,44.0799,44.0875,34900.0
2015-03-04 15:20:00,58.26,58.29,58.25,58.29,31000.0,44.0875,44.1102,44.0799,44.1102,31000.0
2015-03-04 15:25:00,58.29,58.29,58.22,58.28,57400.0,44.1102,44.1102,44.0572,44.1026,57400.0
2015-03-04 15:30:00,58.29,58.32,58.28,58.3,47100.0,44.1102,44.1329,44.1026,44.1178,47100.0
2015-03-04 15:35:00,58.3,58.34,58.29,58.33,77400.0,44.1178,44.148,44.1102,44.1405,77400.0
2015-03-04 15:40:00,58.33,58.33,58.27,58.3,93500.0,44.1405,44.1405,44.0951,44.1178,93500.0
2015-03-04 15:45:00,58.3,58.33,58.29,58.33,73200.0,44.1178,44.1405,44.1102,44.1405,73200.0
2015-03-04 15:50:00,58.32,58.32,58.28,58.29,141400.0,44.1329,44.1329,44.1026,44.1102,141400.0
2015-03-04 15:55:00,58.3,58.33,58.29,58.33,181400.0,44.1178,44.1405,44.1102,44.1405,181400.0
2015-03-05 09:30:00,58.29,58.53,58.17,58.49,121500.0,44.1102,44.2918,44.0194,44.2615,121500.0
2015-03-05 09:35:00,58.51,58.52,58.29,58.39,31700.0,44.2767,44.2842,44.1102,44.1859,31700.0
2015-03-05 09:40:00,58.39,58.41,58.32,58.33,34500.0,44.1859,44.201,44.1329,44.1405,34500.0
2015-03-05 09:45:00,58.34,58.42,58.23,58.4,33200.0,44.148,44.2086,44.0648,44.1934,33200.0
2015-03-05 09:50:00,58.42,58.52,58.42,58.5,33400.0,44.2086,44.2842,44.2086,44.2691,33400.0
2015-03-05 09:55:00,58.52,58.57,58.49,58.52,28700.0,44.2842,44.3221,44.2615,44.2842,28700.0
2015-03-05 10:00:00,58.51,58.54,58.47,58.51,60700.0,44.2767,44.2994,44.2464,44.2767,60700.0
2015-03-05 10:05:00,58.52,58.58,58.48,58.55,30300.0,44.2842,44.3296,44.254,44.3069,30300.0
2015-03-05 10:10:00,58.55,58.57,58.47,58.5,56400.0,44.3069,44.3221,44.2464,44.2691,56400.0
2015-03-05 10:15:00,58.5,58.55,58.42,58.45,32100.0,44.2691,44.3069,44.2086,44.2313,32100.0
2015-03-05 10:20:00,58.45,58.5,58.45,58.5,21300.0,44.2313,44.2691,44.2313,44.2691,21300.0
2015-03-05 10:25:00,58.5,58.61,58.5,58.6,26100.0,44.2691,44.3523,44.2691,44.3448,26100.0
2015-03-05 10:30:00,58.61,58.7,58.6,58.69,36700.0,44.3523,44.4204,44.3448,44.4129,36700.0
2015-03-05 10:35:00,58.7,58.75,58.7,58.71,29900.0,44.4204,44.4583,44.4204,44.428,29900.0
2015-03-05 10:40:00,58.72,58.74,58.67,58.71,24000.0,44.4356,44.4507,44.3977,44.428,24000.0
2015-03-05 10:45:00,58.71,58.74,58.7,58.73,15000.0,44.428,44.4507,44.4204,44.4432,15000.0
2015-03-05 10:50:00,58.73,58.79,58.65,58.65,25900.0,44.4432,44.4886,44.3826,44.3826,25900.0
2015-03-05 10:55:00,58.65,58.68,58.63,58.67,19600.0,44.3826,44.4053,44.3675,44.3977,19600.0
2015-03-05 11:00:00,58.67,58.69,58.64,58.65,24500.0,44.3977,44.4129,44.375,44.3826,24500.0
2015-03-05 11:05:00,58.65,58.69,58.55,58.57,39500.0,44.3826,44.4129,44.3069,44.3221,39500.0
2015-03-05 11:10:00,58.57,58.58,58.45,58.51,26100.0,44.3221,44.3296,44.2313,44.2767,26100.0
2015-03-05 11:15:00,58.5,58.5,58.4,58.47,31900.0,44.2691,44.2691,44.1934,44.2464,31900.0
2015-03-05 11:20:00,58.47,58.48,58.43,58.46,19000.0,44.2464,44.254,44.2161,44.2388,19000.0
2015-03-05 11:25:00,58.47,58.5,58.43,58.44,31500.0,44.2464,44.2691,44.2161,44.2237,31500.0
2015-03-05 11:30:00,58.45,58.55,58.44,58.55,33000.0,44.2313,44.3069,44.2237,44.3069,33000.0
2015-03-05 11:35:00,58.55,58.55,58.52,58.55,15400.0,44.3069,44.3069,44.2842,44.3069,15400.0
2015-03-05 11:40:00,58.55,58.57,58.51,58.52,22000.0,44.3069,44.3221,44.2767,44.2842,22000.0
2015-03-05 11:45:00,58.51,58.55,58.46,58.55,22100.0,44.2767,44.3069,44.2388,44.3069,22100.0
2015-03-05 11:50:00,58.56,58.56,58.51,58.54,13600.0,44.3145,44.3145,44.2767,44.2994,13600.0
2015-03-05 11:55:00,58.55,58.58,58.54,58.57,14300.0,44.3069,44.3296,44.2994,44.3221,14300.0
2015-03-05 12:00:00,58.58,58.59,58.53,58.55,14200.0,44.3296,44.3372,44.2918,44.3069,14200.0
2015-03-05 12:05:00,58.56,58.57,58.52,58.55,14400.0,44.3145,44.3221,44.2842,44.3069,14400.0
2015-03-05 12:10:00,58.55,58.57,58.51,58.51,19300.0,44.3069,44.3221,44.2767,44.2767,19300.0
2015-03-05 12:15:00,58.5,58.5,58.44,58.48,19100.0,44.2691,44.2691,44.2237,44.254,19100.0
2015-03-05 12:20:00,58.48,58.49,58.4,58.42,22800.0,44.254,44.2615,44.1934,44.2086,22800.0
2015-03-05 12:25:00,58.42,58.42,58.35,58.36,24900.0,44.2086,44.2086,44.1556,44.1632,24900.0
2015-03-05 12:30:00,58.36,58.41,58.32,58.32,61600.0,44.1632,44.201,44.1329,44.1329,61600.0
2015-03-05 12:35:00,58.32,58.33,58.31,58.32,25400.0,44.1329,44.1405,44.1253,44.1329,25400.0
2015-03-05 12:40:00,58.33,58.33,58.17,58.18,57200.0,44.1405,44.1405,44.0194,44.0269,57200.0
2015-03-05 12:45:00,58.18,58.18,58.07,58.08,84100.0,44.0269,44.0269,43.9437,43.9513,84100.0
2015-03-05 12:50:00,58.08,58.09,58.02,58.07,33200.0,43.9513,43.9588,43.9059,43.9437,33200.0
2015-03-05 12:55:00,58.06,58.08,58.02,58.04,29300.0,43.9361,43.9513,43.9059,43.921,29300.0
2015-03-05 13:00:00,58.04,58.12,58.02,58.1,38300.0,43.921,43.9815,43.9059,43.9664,38300.0
2015-03-05 13:05:00,58.11,58.12,58.09,58.1,58100.0,43.974,43.9815,43.9588,43.9664,58100.0
2015-03-05 13:10:00,58.09,58.12,58.08,58.12,30400.0,43.9588,43.9815,43.9513,43.9815,30400.0
2015-03-05 13:15:00,58.13,58.19,58.12,58.12,31600.0,43.9891,44.0345,43.9815,43.9815,31600.0
2015-03-05 13:20:00,58.12,58.16,58.09,58.16,18100.0,43.9815,44.0118,43.9588,44.0118,18100.0
2015-03-05 13:25:00,58.17,58.24,58.17,58.23,23600.0,44.0194,44.0724,44.0194,44.0648,23600.0
2015-03-05 13:30:00,58.23,58.27,58.22,58.23,17900.0,44.0648,44.0951,44.0572,44.0648,17900.0
2015-03-05 13:35:00,58.22,58.32,58.22,58.3,17100.0,44.0572,44.1329,44.0572,44.1178,17100.0
2015-03-05 13:40:00,58.3,58.34,58.26,58.34,14900.0,44.1178,44.148,44.0875,44.148,14900.0
2015-03-05 13:45:00,58.34,58.37,58.33,58.35,18800.0,44.148,44.1707,44.1405,44.1556,18800.0
2015-03-05 13:50:00,58.34,58.35,58.31,58.33,11700.0,44.148,44.1556,44.1253,44.1405,11700.0
2015-03-05 13:55:00,58.32,58.32,58.27,58.29,22000.0,44.1329,44.1329,44.0951,44.1102,22000.0
2015-03-05 14:00:00,58.3,58.36,58.28,58.36,32600.0,44.1178,44.1632,44.1026,44.1632,32600.0
2015-03-05 14:05:00,58.36,58.39,58.31,58.32,16600.0,44.1632,44.1859,44.1253,44.1329,16600.0
2015-03-05 14:10:00,58.32,58.37,58.31,58.37,26500.0,44.1329,44.1707,44.1253,44.1707,26500.0
2015-03-05 14:15:00,58.37,58.37,58.32,58.34,25800.0,44.1707,44.1707,44.1329,44.148,25800.0
2015-03-05 14:20:00,58.34,58.35,58.31,58.35,14000.0,44.148,44.1556,44.1253,44.1556,14000.0
2015-03-05 14:25:00,58.35,58.36,58.32,58.35,51700.0,44.1556,44.1632,44.1329,44.1556,51700.0
2015-03-05 14:30:00,58.35,58.37,58.31,58.31,62700.0,44.1556,44.1707,44.1253,44.1253,62700.0
2015-03-05 14:35:00,58.31,58.32,58.24,58.29,20600.0,44.1253,44.1329,44.0724,44.1102,20600.0
2015-03-05 14:40:00,58.29,58.31,58.25,58.26,20900.0,44.1102,44.1253,44.0799,44.0875,20900.0
2015-03-05 14:45:00,58.26,58.28,58.22,58.22,15000.0,44.0875,44.1026,44.0572,44.0572,15000.0
2015-03-05 14:50:00,58.22,58.35,58.22,58.33,35100.0,44.0572,44.1556,44.0572,44.1405,35100.0
2015-03-05 14:55:00,58.33,58.36,58.32,58.36,21000.0,44.1405,44.1632,44.1329,44.1632,21000.0
2015-03-05 15:00:00,58.37,58.38,58.28,58.34,38900.0,44.1707,44.1783,44.1026,44.148,38900.0
2015-03-05 15:05:00,58.33,58.35,58.29,58.33,27300.0,44.1405,44.1556,44.1102,44.1405,27300.0
2015-03-05 15:10:00,58.34,58.35,58.31,58.34,23800.0,44.148,44.1556,44.1253,44.148,23800.0
2015-03-05 15:15:00,58.35,58.39,58.35,58.36,23800.0,44.1556,44.1859,44.1556,44.1632,23800.0
2015-03-05 15:20:00,58.36,58.42,58.35,58.4,27600.0,44.1632,44.2086,44.1556,44.1934,27600.0
2015-03-05 15:25:00,58.4,58.41,58.37,58.41,31600.0,44.1934,44.201,44.1707,44.201,31600.0
2015-03-05 15:30:00,58.4,58.41,58.29,58.3,59100.0,44.1934,44.201,44.1102,44.1178,59100.0
2015-03-05 15:35:00,58.3,58.35,58.3,58.34,23900.0,44.1178,44.1556,44.1178,44.148,23900.0
2015-03-05 15:40:00,58.34,58.37,58.32,58.33,41200.0,44.148,44.1707,44.1329,44.1405,41200.0
2015-03-05 15:45:00,58.34,58.37,58.31,58.34,66200.0,44.148,44.1707,44.1253,44.148,66200.0
2015-03-05 15:50:00,58.34,58.38,58.34,58.35,97200.0,44.148,44.1783,44.148,44.1556,97200.0
2015-03-05 15:55:00,58.36,58.38,58.33,58.34,120000.0,44.1632,44.1783,44.1405,44.148,120000.0
2015-03-06 09:30:00,58.2,58.2,58.04,58.15,109000.0,44.0421,44.0421,43.921,44.0042,109000.0
2015-03-06 09:35:00,58.14,58.22,58.02,58.08,29400.0,43.9967,44.0572,43.9059,43.9513,29400.0
2015-03-06 09:40:00,58.09,58.13,57.99,58.0,48300.0,43.9588,43.9891,43.8832,43.8907,48300.0
2015-03-06 09:45:00,58.0,58.05,57.86,57.86,44100.0,43.8907,43.9286,43.7848,43.7848,44100.0
2015-03-06 09:50:00,57.86,57.9,57.71,57.9,69100.0,43.7848,43.8151,43.6713,43.8151,69100.0
2015-03-06 09:55:00,57.9,58.03,57.87,57.99,54400.0,43.8151,43.9134,43.7924,43.8832,54400.0
2015-03-06 10:00:00,58.0,58.06,57.96,57.96,56600.0,43.8907,43.9361,43.8605,43.8605,56600.0
2015-03-06 10:05:00,57.96,58.1,57.96,58.09,46000.0,43.8605,43.9664,43.8605,43.9588,46000.0
2015-03-06 10:10:00,58.08,58.17,58.08,58.11,45500.0,43.9513,44.0194,43.9513,43.974,45500.0
2015-03-06 10:15:00,58.1,58.2,58.09,58.18,50800.0,43.9664,44.0421,43.9588,44.0269,50800.0
2015-03-06 10:20:00,58.19,58.22,58.12,58.17,25400.0,44.0345,44.0572,43.9815,44.0194,25400.0
2015-03-06 10:25:00,58.18,58.21,58.16,58.2,29000.0,44.0269,44.0496,44.0118,44.0421,29000.0
2015-03-06 10:30:00,58.2,58.22,58.14,58.22,31300.0,44.0421,44.0572,43.9967,44.0572,31300.0
2015-03-06 10:35:00,58.22,58.23,58.15,58.18,25700.0,44.0572,44.0648,44.0042,44.0269,25700.0
2015-03-06 10:40:00,58.18,58.25,58.16,58.25,37100.0,44.0269,44.0799,44.0118,44.0799,37100.0
2015-03-06 10:45:00,58.26,58.31,58.19,58.26,23900.0,44.0875,44.1253,44.0345,44.0875,23900.0
2015-03-06 10:50:00,58.25,58.25,58.18,58.2,60900.0,44.0799,44.0799,44.0269,44.0421,60900.0
2015-03-06 10:55:00,58.2,58.2,58.14,58.18,59100.0,44.0421,44.0421,43.9967,44.0269,59100.0
2015-03-06 11:00:00,58.17,58.18,58.02,58.03,33200.0,44.0194,44.0269,43.9059,43.9134,33200.0
2015-03-06 11:05:00,58.03,58.04,57.95,57.97,26600.0,43.9134,43.921,43.8529,43.868,26600.0
2015-03-06 11:10:00,57.97,57.98,57.91,57.95,23700.0,43.868,43.8756,43.8226,43.8529,23700.0
2015-03-06 11:15:00,57.94,57.95,57.82,57.82,64100.0,43.8453,43.8529,43.7545,43.7545,64100.0
2015-03-06 11:20:00,57.83,57.83,57.74,57.75,50800.0,43.7621,43.7621,43.694,43.7015,50800.0
2015-03-06 11:25:00,57.75,57.8,57.7,57.73,32500.0,43.7015,43.7394,43.6637,43.6864,32500.0
2015-03-06 11:30:00,57.72,57.72,57.63,57.66,77500.0,43.6788,43.6788,43.6107,43.6334,77500.0
2015-03-06 11:35:00,57.65,57.7,57.62,57.67,51700.0,43.6259,43.6637,43.6032,43.641,51700.0
2015-03-06 11:40:00,57.68,57.7,57.54,57.54,58800.0,43.6486,43.6637,43.5426,43.5426,58800.0
2015-03-06 11:45:00,57.55,57.56,57.46,57.5,80100.0,43.5502,43.5578,43.4821,43.5124,80100.0
2015-03-06 11:50:00,57.52,57.57,57.47,57.52,104600.0,43.5275,43.5653,43.4897,43.5275,104600.0
2015-03-06 11:55:00,57.52,57.53,57.46,57.53,72000.0,43.5275,43.5351,43.4821,43.5351,72000.0
2015-03-06 12:00:00,57.54,57.69,57.51,57.67,35600.0,43.5426,43.6561,43.5199,43.641,35600.0
2015-03-06 12:05:00,57.66,57.72,57.64,57.72,18100.0,43.6334,43.6788,43.6183,43.6788,18100.0
2015-03-06 12:10:00,57.72,57.74,57.67,57.72,20000.0,43.6788,43.694,43.641,43.6788,20000.0
2015-03-06 12:15:00,57.73,57.74,57.57,57.58,27600.0,43.6864,43.694,43.5653,43.5729,27600.0
2015-03-06 12:20:00,57.57,57.57,57.45,57.51,59300.0,43.5653,43.5653,43.4745,43.5199,59300.0
2015-03-06 12:25:00,57.49,57.59,57.48,57.59,31700.0,43.5048,43.5805,43.4972,43.5805,31700.0
2015-03-06 12:30:00,57.6,57.63,57.56,57.62,21600.0,43.588,43.6107,43.5578,43.6032,21600.0
2015-03-06 12:35:00,57.63,57.69,57.6,57.69,18900.0,43.6107,43.6561,43.588,43.6561,18900.0
2015-03-06 12:40:00,57.68,57.69,57.63,57.64,15800.0,43.6486,43.6561,43.6107,43.6183,15800.0
2015-03-06 12:45:00,57.64,57.74,57.64,57.7,23000.0,43.6183,43.694,43.6183,43.6637,23000.0
2015-03-06 12:50:00,57.71,57.73,57.59,57.6,18700.0,43.6713,43.6864,43.5805,43.588,18700.0
2015-03-06 12:55:00,57.6,57.61,57.56,57.6,22800.0,43.588,43.5956,43.5578,43.588,22800.0
2015-03-06 13:00:00,57.61,57.68,57.58,57.59,25500.0,43.5956,43.6486,43.5729,43.5805,25500.0
2015-03-06 13:05:00,57.59,57.65,57.56,57.58,15800.0,43.5805,43.6259,43.5578,43.5729,15800.0
2015-03-06 13:10:00,57.59,57.68,57.57,57.68,20500.0,43.5805,43.6486,43.5653,43.6486,20500.0
2015-03-06 13:15:00,57.67,57.7,57.65,57.65,20500.0,43.641,43.6637,43.6259,43.6259,20500.0
2015-03-06 13:20:00,57.65,57.67,57.6,57.62,26200.0,43.6259,43.641,43.588,43.6032,26200.0
2015-03-06 13:25:00,57.61,57.68,57.56,57.68,15500.0,43.5956,43.6486,43.5578,43.6486,15500.0
2015-03-06 13:30:00,57.68,57.68,57.6,57.61,14000.0,43.6486,43.6486,43.588,43.5956,14000.0
2015-03-06 13:35:00,57.6,57.66,57.56,57.64,26300.0,43.588,43.6334,43.5578,43.6183,26300.0
2015-03-06 13:40:00,57.63,57.68,57.61,57.64,13200.0,43.6107,43.6486,43.5956,43.6183,13200.0
2015-03-06 13:45:00,57.64,57.64,57.56,57.63,18300.0,43.6183,43.6183,43.5578,43.6107,18300.0
2015-03-06 13:50:00,57.62,57.63,57.56,57.57,27900.0,43.6032,43.6107,43.5578,43.5653,27900.0
2015-03-06 13:55:00,57.58,57.63,57.56,57.62,32500.0,43.5729,43.6107,43.5578,43.6032,32500.0
2015-03-06 14:00:00,57.63,57.73,57.61,57.71,24500.0,43.6107,43.6864,43.5956,43.6713,24500.0
2015-03-06 14:05:00,57.72,57.76,57.71,57.76,22000.0,43.6788,43.7091,43.6713,43.7091,22000.0
2015-03-06 14:10:00,57.76,57.77,57.72,57.74,21900.0,43.7091,43.7167,43.6788,43.694,21900.0
2015-03-06 14:15:00,57.74,57.77,57.72,57.74,21400.0,43.694,43.7167,43.6788,43.694,21400.0
2015-03-06 14:20:00,57.74,57.74,57.6,57.64,34700.0,43.694,43.694,43.588,43.6183,34700.0
2015-03-06 14:25:00,57.64,57.68,57.57,57.6,28600.0,43.6183,43.6486,43.5653,43.588,28600.0
2015-03-06 14:30:00,57.59,57.68,57.59,57.65,18600.0,43.5805,43.6486,43.5805,43.6259,18600.0
2015-03-06 14:35:00,57.65,57.65,57.55,57.58,39100.0,43.6259,43.6259,43.5502,43.5729,39100.0
2015-03-06 14:40:00,57.58,57.6,57.55,57.6,60100.0,43.5729,43.588,43.5502,43.588,60100.0
2015-03-06 14:45:00,57.6,57.65,57.6,57.64,35200.0,43.588,43.6259,43.588,43.6183,35200.0
2015-03-06 14:50:00,57.63,57.64,57.58,57.64,24100.0,43.6107,43.6183,43.5729,43.6183,24100.0
2015-03-06 14:55:00,57.64,57.65,57.6,57.61,21700.0,43.6183,43.6259,43.588,43.5956,21700.0
2015-03-06 15:00:00,57.6,57.74,57.6,57.71,41400.0,43.588,43.694,43.588,43.6713,41400.0
2015-03-06 15:05:00,57.72,57.74,57.68,57.72,30600.0,43.6788,43.694,43.6486,43.6788,30600.0
2015-03-06 15:10:00,57.73,57.73,57.64,57.67,47400.0,43.6864,43.6864,43.6183,43.641,47400.0
2015-03-06 15:15:00,57.67,57.71,57.62,57.7,25300.0,43.641,43.6713,43.6032,43.6637,25300.0
2015-03-06 15:20:00,57.71,57.74,57.67,57.73,43400.0,43.6713,43.694,43.641,43.6864,43400.0
2015-03-06 15:25:00,57.72,57.73,57.58,57.62,81300.0,43.6788,43.6864,43.5729,43.6032,81300.0
2015-03-06 15:30:00,57.62,57.7,57.59,57.63,145300.0,43.6032,43.6637,43.5805,43.6107,145300.0
2015-03-06 15:35:00,57.64,57.67,57.62,57.63,77700.0,43.6183,43.641,43.6032,43.6107,77700.0
2015-03-06 15:40:00,57.62,57.63,57.54,57.54,94400.0,43.6032,43.6107,43.5426,43.5426,94400.0
2015-03-06 15:45:00,57.55,57.59,57.52,57.56,106700.0,43.5502,43.5805,43.5275,43.5578,106700.0
2015-03-06 15:50:00,57.56,57.63,57.55,57.63,114800.0,43.5578,43.6107,43.5502,43.6107,114800.0
2015-03-06 15:55:00,57.63,57.68,57.57,57.65,273800.0,43.6107,43.6486,43.5653,43.6259,273800.0
2015-03-09 09:30:00,57.76,57.98,57.61,57.89,64700.0,43.7091,43.8756,43.5956,43.8075,64700.0
2015-03-09 09:35:00,57.89,58.04,57.85,58.02,46500.0,43.8075,43.921,43.7772,43.9059,46500.0
2015-03-09 09:40:00,58.03,58.14,58.0,58.09,41800.0,43.9134,43.9967,43.8907,43.9588,41800.0
2015-03-09 09:45:00,58.09,58.09,57.86,57.88,54300.0,43.9588,43.9588,43.7848,43.7999,54300.0
2015-03-09 09:50:00,57.89,57.95,57.84,57.91,26000.0,43.8075,43.8529,43.7697,43.8226,26000.0
2015-03-09 09:55:00,57.92,58.05,57.91,58.05,33000.0,43.8302,43.9286,43.8226,43.9286,33000.0
2015-03-09 10:00:00,58.04,58.05,57.98,58.03,26500.0,43.921,43.9286,43.8756,43.9134,26500.0
2015-03-09 10:05:00,58.04,58.07,57.99,58.0,26100.0,43.921,43.9437,43.8832,43.8907,26100.0
2015-03-09 10:10:00,58.0,58.02,57.93,57.97,25300.0,43.8907,43.9059,43.8378,43.868,25300.0
2015-03-09 10:15:00,57.96,57.99,57.9,57.95,27600.0,43.8605,43.8832,43.8151,43.8529,27600.0
2015-03-09 10:20:00,57.95,57.99,57.91,57.91,16600.0,43.8529,43.8832,43.8226,43.8226,16600.0
2015-03-09 10:25:00,57.91,57.93,57.86,57.92,24400.0,43.8226,43.8378,43.7848,43.8302,24400.0
2015-03-09 10:30:00,57.93,57.99,57.88,57.97,20300.0,43.8378,43.8832,43.7999,43.868,20300.0
2015-03-09 10:35:00,57.96,57.97,57.93,57.93,16000.0,43.8605,43.868,43.8378,43.8378,16000.0
2015-03-09 10:40:00,57.92,57.96,57.91,57.94,16400.0,43.8302,43.8605,43.8226,43.8453,16400.0
2015-03-09 10:45:00,57.93,57.95,57.89,57.92,18500.0,43.8378,43.8529,43.8075,43.8302,18500.0
2015-03-09 10:50:00,57.93,57.99,57.93,57.99,23700.0,43.8378,43.8832,43.8378,43.8832,23700.0
2015-03-09 10:55:00,57.99,58.0,57.92,57.94,27400.0,43.8832,43.8907,43.8302,43.8453,27400.0
2015-03-09 11:00:00,57.94,57.97,57.87,57.87,29500.0,43.8453,43.868,43.7924,43.7924,29500.0
2015-03-09 11:05:00,57.87,57.89,57.84,57.86,25900.0,43.7924,43.8075,43.7697,43.7848,25900.0
2015-03-09 11:10:00,57.86,57.91,57.85,57.91,13800.0,43.7848,43.8226,43.7772,43.8226,13800.0
2015-03-09 11:15:00,57.92,57.99,57.92,57.99,17200.0,43.8302,43.8832,43.8302,43.8832,17200.0
2015-03-09 11:20:00,58.0,58.0,57.89,57.9,19300.0,43.8907,43.8907,43.8075,43.8151,19300.0
2015-03-09 11:25:00,57.91,58.08,57.91,58.04,25600.0,43.8226,43.9513,43.8226,43.921,25600.0
2015-03-09 11:30:00,58.05,58.09,58.03,58.04,11700.0,43.9286,43.9588,43.9134,43.921,11700.0
2015-03-09 11:35:00,58.03,58.07,58.0,58.0,13400.0,43.9134,43.9437,43.8907,43.8907,13400.0
2015-03-09 11:40:00,57.99,58.05,57.98,58.03,14500.0,43.8832,43.9286,43.8756,43.9134,14500.0
2015-03-09 11:45:00,58.03,58.05,57.98,57.99,14100.0,43.9134,43.9286,43.8756,43.8832,14100.0
2015-03-09 11:50:00,57.99,58.0,57.96,57.98,12800.0,43.8832,43.8907,43.8605,43.8756,12800.0
2015-03-09 11:55:00,57.99,58.02,57.97,57.99,17700.0,43.8832,43.9059,43.868,43.8832,17700.0
2015-03-09 12:00:00,58.0,58.02,57.93,57.95,16300.0,43.8907,43.9059,43.8378,43.8529,16300.0
2015-03-09 12:05:00,57.95,57.95,57.89,57.93,21200.0,43.8529,43.8529,43.8075,43.8378,21200.0
2015-03-09 12:10:00,57.93,57.97,57.91,57.94,8400.0,43.8378,43.868,43.8226,43.8453,8400.0
2015-03-09 12:15:00,57.93,57.96,57.91,57.94,13100.0,43.8378,43.8605,43.8226,43.8453,13100.0
2015-03-09 12:20:00,57.95,58.0,57.94,58.0,16200.0,43.8529,43.8907,43.8453,43.8907,16200.0
2015-03-09 12:25:00,58.0,58.0,57.95,57.97,14000.0,43.8907,43.8907,43.8529,43.868,14000.0
2015-03-09 12:30:00,57.95,58.01,57.95,57.98,30300.0,43.8529,43.8983,43.8529,43.8756,30300.0
2015-03-09 12:35:00,58.0,58.03,57.99,58.02,19600.0,43.8907,43.9134,43.8832,43.9059,19600.0
2015-03-09 12:40:00,58.03,58.08,58.02,58.05,15100.0,43.9134,43.9513,43.9059,43.9286,15100.0
2015-03-09 12:45:00,58.06,58.08,58.04,58.08,22300.0,43.9361,43.9513,43.921,43.9513,22300.0
2015-03-09 12:50:00,58.08,58.09,58.05,58.07,20700.0,43.9513,43.9588,43.9286,43.9437,20700.0
2015-03-09 12:55:00,58.06,58.09,58.06,58.09,25800.0,43.9361,43.9588,43.9361,43.9588,25800.0
2015-03-09 13:00:00,58.09,58.11,58.08,58.1,23200.0,43.9588,43.974,43.9513,43.9664,23200.0
2015-03-09 13:05:00,58.1,58.11,58.09,58.1,13100.0,43.9664,43.974,43.9588,43.9664,13100.0
2015-03-09 13:10:00,58.1,58.12,58.07,58.09,18700.0,43.9664,43.9815,43.9437,43.9588,18700.0
2015-03-09 13:15:00,58.09,58.1,58.03,58.05,21400.0,43.9588,43.9664,43.9134,43.9286,21400.0
2015-03-09 13:20:00,58.04,58.07,58.03,58.05,15500.0,43.921,43.9437,43.9134,43.9286,15500.0
2015-03-09 13:25:00,58.05,58.1,58.04,58.1,17700.0,43.9286,43.9664,43.921,43.9664,17700.0
2015-03-09 13:30:00,58.1,58.14,58.1,58.13,17900.0,43.9664,43.9967,43.9664,43.9891,17900.0
2015-03-09 13:35:00,58.12,58.14,58.12,58.14,12000.0,43.9815,43.9967,43.9815,43.9967,12000.0
2015-03-09 13:40:00,58.14,58.2,58.13,58.19,47700.0,43.9967,44.0421,43.9891,44.0345,47700.0
2015-03-09 13:45:00,58.19,58.24,58.16,58.24,47000.0,44.0345,44.0724,44.0118,44.0724,47000.0
2015-03-09 13:50:00,58.23,58.28,58.23,58.27,59400.0,44.0648,44.1026,44.0648,44.0951,59400.0
2015-03-09 13:55:00,58.26,58.3,58.26,58.28,41000.0,44.0875,44.1178,44.0875,44.1026,41000.0
2015-03-09 14:00:00,58.29,58.3,58.23,58.25,45900.0,44.1102,44.1178,44.0648,44.0799,45900.0
2015-03-09 14:05:00,58.25,58.29,58.23,58.27,46300.0,44.0799,44.1102,44.0648,44.0951,46300.0
2015-03-09 14:10:00,58.26,58.28,58.21,58.22,57600.0,44.0875,44.1026,44.0496,44.0572,57600.0
2015-03-09 14:15:00,58.22,58.26,58.21,58.24,47000.0,44.0572,44.0875,44.0496,44.0724,47000.0
2015-03-09 14:20:00,58.23,58.31,58.23,58.3,91500.0,44.0648,44.1253,44.0648,44.1178,91500.0
2015-03-09 14:25:00,58.29,58.3,58.25,58.28,52800.0,44.1102,44.1178,44.0799,44.1026,52800.0
2015-03-09 14:30:00,58.28,58.29,58.22,58.29,40900.0,44.1026,44.1102,44.0572,44.1102,40900.0
2015-03-09 14:35:00,58.29,58.31,58.27,58.28,68800.0,44.1102,44.1253,44.0951,44.1026,68800.0
2015-03-09 14:40:00,58.28,58.31,58.26,58.3,47300.0,44.1026,44.1253,44.0875,44.1178,47300.0
2015-03-09 14:45:00,58.29,58.39,58.28,58.38,47400.0,44.1102,44.1859,44.1026,44.1783,47400.0
2015-03-09 14:50:00,58.37,58.43,58.37,58.42,59700.0,44.1707,44.2161,44.1707,44.2086,59700.0
2015-03-09 14:55:00,58.42,58.46,58.4,58.46,51600.0,44.2086,44.2388,44.1934,44.2388,51600.0
2015-03-09 15:00:00,58.45,58.47,58.41,58.42,58600.0,44.2313,44.2464,44.201,44.2086,58600.0
2015-03-09 15:05:00,58.42,58.5,58.42,58.5,64300.0,44.2086,44.2691,44.2086,44.2691,64300.0
2015-03-09 15:10:00,58.5,58.53,58.49,58.49,63600.0,44.2691,44.2918,44.2615,44.2615,63600.0
2015-03-09 15:15:00,58.5,58.5,58.43,58.47,78400.0,44.2691,44.2691,44.2161,44.2464,78400.0
2015-03-09 15:20:00,58.47,58.49,58.41,58.42,82200.0,44.2464,44.2615,44.201,44.2086,82200.0
2015-03-09 15:25:00,58.42,58.48,58.41,58.46,72900.0,44.2086,44.254,44.201,44.2388,72900.0
2015-03-09 15:30:00,58.46,58.53,58.46,58.51,102800.0,44.2388,44.2918,44.2388,44.2767,102800.0
2015-03-09 15:35:00,58.51,58.51,58.46,58.48,97400.0,44.2767,44.2767,44.2388,44.254,97400.0
2015-03-09 15:40:00,58.48,58.53,58.46,58.51,120100.0,44.254,44.2918,44.2388,44.2767,120100.0
2015-03-09 15:45:00,58.5,58.63,58.5,58.58,159800.0,44.2691,44.3675,44.2691,44.3296,159800.0
2015-03-09 15:50:00,58.59,58.6,58.52,58.54,187500.0,44.3372,44.3448,44.2842,44.2994,187500.0
2015-03-09 15:55:00,58.54,58.54,58.41,58.42,245900.0,44.2994,44.2994,44.201,44.2086,245900.0
2015-03-10 09:30:00,57.85,58.17,57.82,58.09,114700.0,43.7772,44.0194,43.7545,43.9588,114700.0
2015-03-10 09:35:00,58.03,58.08,57.91,57.99,52400.0,43.9134,43.9513,43.8226,43.8832,52400.0
2015-03-10 09:40:00,58.02,58.05,57.95,57.95,58100.0,43.9059,43.9286,43.8529,43.8529,58100.0
2015-03-10 09:45:00,57.95,57.96,57.69,57.7,124400.0,43.8529,43.8605,43.6561,43.6637,124400.0
2015-03-10 09:50:00,57.7,57.71,57.57,57.63,164600.0,43.6637,43.6713,43.5653,43.6107,164600.0
2015-03-10 09:55:00,57.63,57.65,57.58,57.64,279800.0,43.6107,43.6259,43.5729,43.6183,279800.0
2015-03-10 10:00:00,57.63,57.68,57.62,57.65,84600.0,43.6107,43.6486,43.6032,43.6259,84600.0
2015-03-10 10:05:00,57.64,57.65,57.57,57.6,62100.0,43.6183,43.6259,43.5653,43.588,62100.0
2015-03-10 10:10:00,57.61,57.61,57.49,57.52,52700.0,43.5956,43.5956,43.5048,43.5275,52700.0
2015-03-10 10:15:00,57.51,57.52,57.4,57.48,50600.0,43.5199,43.5275,43.4367,43.4972,50600.0
2015-03-10 10:20:00,57.48,57.49,57.36,57.38,47200.0,43.4972,43.5048,43.4064,43.4216,47200.0
2015-03-10 10:25:00,57.36,57.4,57.28,57.37,72000.0,43.4064,43.4367,43.3459,43.414,72000.0
2015-03-10 10:30:00,57.36,57.4,57.31,57.31,45900.0,43.4064,43.4367,43.3686,43.3686,45900.0
2015-03-10 10:35:00,57.3,57.34,57.25,57.27,55700.0,43.361,43.3913,43.3232,43.3383,55700.0
2015-03-10 10:40:00,57.28,57.34,57.26,57.3,42900.0,43.3459,43.3913,43.3307,43.361,42900.0
2015-03-10 10:45:00,57.31,57.42,57.3,57.41,58600.0,43.3686,43.4518,43.361,43.4443,58600.0
2015-03-10 10:50:00,57.41,57.55,57.41,57.54,42800.0,43.4443,43.5502,43.4443,43.5426,42800.0
2015-03-10 10:55:00,57.53,57.64,57.53,57.6,57800.0,43.5351,43.6183,43.5351,43.588,57800.0
2015-03-10 11:00:00,57.61,57.73,57.6,57.71,28300.0,43.5956,43.6864,43.588,43.6713,28300.0
2015-03-10 11:05:00,57.72,57.78,57.71,57.78,32700.0,43.6788,43.7243,43.6713,43.7243,32700.0
2015-03-10 11:10:00,57.78,57.84,57.77,57.84,42700.0,43.7243,43.7697,43.7167,43.7697,42700.0
2015-03-10 11:15:00,57.84,58.0,57.82,57.94,128800.0,43.7697,43.8907,43.7545,43.8453,128800.0
2015-03-10 11:20:00,57.95,58.0,57.89,57.89,42300.0,43.8529,43.8907,43.8075,43.8075,42300.0
2015-03-10 11:25:00,57.9,57.95,57.88,57.9,40400.0,43.8151,43.8529,43.7999,43.8151,40400.0
2015-03-10 11:30:00,57.9,57.96,57.87,57.87,47400.0,43.8151,43.8605,43.7924,43.7924,47400.0
2015-03-10 11:35:00,57.88,57.9,57.86,57.87,26200.0,43.7999,43.8151,43.7848,43.7924,26200.0
2015-03-10 11:40:00,57.86,57.87,57.79,57.8,29600.0,43.7848,43.7924,43.7318,43.7394,29600.0
2015-03-10 11:45:00,57.79,57.79,57.75,57.75,31300.0,43.7318,43.7318,43.7015,43.7015,31300.0
2015-03-10 11:50:00,57.74,57.75,57.62,57.62,25200.0,43.694,43.7015,43.6032,43.6032,25200.0
2015-03-10 11:55:00,57.62,57.66,57.56,57.56,15400.0,43.6032,43.6334,43.5578,43.5578,15400.0
2015-03-10 12:00:00,57.56,57.56,57.46,57.51,25300.0,43.5578,43.5578,43.4821,43.5199,25300.0
2015-03-10 12:05:00,57.51,57.6,57.5,57.58,42200.0,43.5199,43.588,43.5124,43.5729,42200.0
2015-03-10 12:10:00,57.58,57.66,57.58,57.65,54600.0,43.5729,43.6334,43.5729,43.6259,54600.0
2015-03-10 12:15:00,57.65,57.68,57.59,57.61,23400.0,43.6259,43.6486,43.5805,43.5956,23400.0
2015-03-10 12:20:00,57.62,57.62,57.45,57.46,16400.0,43.6032,43.6032,43.4745,43.4821,16400.0
2015-03-10 12:25:00,57.46,57.52,57.44,57.49,22700.0,43.4821,43.5275,43.467,43.5048,22700.0
2015-03-10 12:30:00,57.47,57.5,57.41,57.41,25200.0,43.4897,43.5124,43.4443,43.4443,25200.0
2015-03-10 12:35:00,57.41,57.48,57.41,57.46,24400.0,43.4443,43.4972,43.4443,43.4821,24400.0
2015-03-10 12:40:00,57.46,57.52,57.43,57.46,33100.0,43.4821,43.5275,43.4594,43.4821,33100.0
2015-03-10 12:45:00,57.46,57.56,57.45,57.47,36400.0,43.4821,43.5578,43.4745,43.4897,36400.0
2015-03-10 12:50:00,57.47,57.51,57.44,57.49,14400.0,43.4897,43.5199,43.467,43.5048,14400.0
2015-03-10 12:55:00,57.48,57.53,57.43,57.43,19600.0,43.4972,43.5351,43.4594,43.4594,19600.0
2015-03-10 13:00:00,57.44,57.48,57.42,57.43,13800.0,43.467,43.4972,43.4518,43.4594,13800.0
2015-03-10 13:05:00,57.43,57.48,57.39,57.39,17000.0,43.4594,43.4972,43.4291,43.4291,17000.0
2015-03-10 13:10:00,57.39,57.44,57.39,57.41,20800.0,43.4291,43.467,43.4291,43.4443,20800.0
2015-03-10 13:15:00,57.41,57.46,57.39,57.46,16800.0,43.4443,43.4821,43.4291,43.4821,16800.0
2015-03-10 13:20:00,57.46,57.56,57.46,57.54,16900.0,43.4821,43.5578,43.4821,43.5426,16900.0
2015-03-10 13:25:00,57.54,57.58,57.5,57.5,16900.0,43.5426,43.5729,43.5124,43.5124,16900.0
2015-03-10 13:30:00,57.5,57.5,57.41,57.43,44100.0,43.5124,43.5124,43.4443,43.4594,44100.0
2015-03-10 13:35:00,57.42,57.45,57.37,57.37,26900.0,43.4518,43.4745,43.414,43.414,26900.0
2015-03-10 13:40:00,57.38,57.4,57.35,57.39,21000.0,43.4216,43.4367,43.3989,43.4291,21000.0
2015-03-10 13:45:00,57.38,57.52,57.38,57.52,18500.0,43.4216,43.5275,43.4216,43.5275,18500.0
2015-03-10 13:50:00,57.51,57.57,57.49,57.53,16600.0,43.5199,43.5653,43.5048,43.5351,16600.0
2015-03-10 13:55:00,57.53,57.55,57.45,57.49,19800.0,43.5351,43.5502,43.4745,43.5048,19800.0
2015-03-10 14:00:00,57.49,57.52,57.47,57.52,15300.0,43.5048,43.5275,43.4897,43.5275,15300.0
2015-03-10 14:05:00,57.52,57.57,57.5,57.56,20000.0,43.5275,43.5653,43.5124,43.5578,20000.0
2015-03-10 14:10:00,57.56,57.6,57.48,57.5,100600.0,43.5578,43.588,43.4972,43.5124,100600.0
2015-03-10 14:15:00,57.49,57.5,57.42,57.44,16200.0,43.5048,43.5124,43.4518,43.467,16200.0
2015-03-10 14:20:00,57.43,57.43,57.37,57.39,22200.0,43.4594,43.4594,43.414,43.4291,22200.0
2015-03-10 14:25:00,57.39,57.45,57.38,57.44,25500.0,43.4291,43.4745,43.4216,43.467,25500.0
2015-03-10 14:30:00,57.45,57.56,57.43,57.53,47300.0,43.4745,43.5578,43.4594,43.5351,47300.0
2015-03-10 14:35:00,57.53,57.53,57.45,57.49,18000.0,43.5351,43.5351,43.4745,43.5048,18000.0
2015-03-10 14:40:00,57.48,57.49,57.41,57.48,12900.0,43.4972,43.5048,43.4443,43.4972,12900.0
2015-03-10 14:45:00,57.49,57.56,57.47,57.5,25700.0,43.5048,43.5578,43.4897,43.5124,25700.0
2015-03-10 14:50:00,57.5,57.53,57.45,57.47,19600.0,43.5124,43.5351,43.4745,43.4897,19600.0
2015-03-10 14:55:00,57.47,57.47,57.37,57.38,26400.0,43.4897,43.4897,43.414,43.4216,26400.0
2015-03-10 15:00:00,57.38,57.48,57.36,57.43,33900.0,43.4216,43.4972,43.4064,43.4594,33900.0
2015-03-10 15:05:00,57.42,57.47,57.4,57.46,27700.0,43.4518,43.4897,43.4367,43.4821,27700.0
2015-03-10 15:10:00,57.46,57.49,57.41,57.41,36100.0,43.4821,43.5048,43.4443,43.4443,36100.0
2015-03-10 15:15:00,57.4,57.51,57.39,57.5,40000.0,43.4367,43.5199,43.4291,43.5124,40000.0
2015-03-10 15:20:00,57.51,57.55,57.49,57.53,27600.0,43.5199,43.5502,43.5048,43.5351,27600.0
2015-03-10 15:25:00,57.53,57.53,57.39,57.41,53100.0,43.5351,43.5351,43.4291,43.4443,53100.0
2015-03-10 15:30:00,57.42,57.43,57.33,57.36,207300.0,43.4518,43.4594,43.3837,43.4064,207300.0
2015-03-10 15:35:00,57.37,57.41,57.36,57.37,57700.0,43.414,43.4443,43.4064,43.414,57700.0
2015-03-10 15:40:00,57.37,57.42,57.36,57.36,54900.0,43.414,43.4518,43.4064,43.4064,54900.0
2015-03-10 15:45:00,57.37,57.4,57.32,57.35,65000.0,43.414,43.4367,43.3762,43.3989,65000.0
2015-03-10 15:50:00,57.35,57.35,57.07,57.19,411500.0,43.3989,43.3989,43.187,43.2778,411500.0
2015-03-10 15:55:00,57.19,57.2,57.1,57.11,561300.0,43.2778,43.2853,43.2097,43.2172,561300.0
2015-03-11 09:30:00,57.43,57.54,57.17,57.49,97500.0,43.4594,43.5426,43.2626,43.5048,97500.0
2015-03-11 09:35:00,57.47,57.54,57.39,57.49,31900.0,43.4897,43.5426,43.4291,43.5048,31900.0
2015-03-11 09:40:00,57.46,57.7,57.44,57.67,59500.0,43.4821,43.6637,43.467,43.641,59500.0
2015-03-11 09:45:00,57.67,57.67,57.53,57.58,30100.0,43.641,43.641,43.5351,43.5729,30100.0
2015-03-11 09:50:00,57.59,57.67,57.57,57.61,42700.0,43.5805,43.641,43.5653,43.5956,42700.0
2015-03-11 09:55:00,57.61,57.77,57.59,57.73,50200.0,43.5956,43.7167,43.5805,43.6864,50200.0
2015-03-11 10:00:00,57.73,57.76,57.6,57.67,30400.0,43.6864,43.7091,43.588,43.641,30400.0
2015-03-11 10:05:00,57.65,57.71,57.61,57.66,29600.0,43.6259,43.6713,43.5956,43.6334,29600.0
2015-03-11 10:10:00,57.65,57.66,57.51,57.52,26000.0,43.6259,43.6334,43.5199,43.5275,26000.0
2015-03-11 10:15:00,57.53,57.57,57.5,57.51,27300.0,43.5351,43.5653,43.5124,43.5199,27300.0
2015-03-11 10:20:00,57.52,57.6,57.5,57.6,20400.0,43.5275,43.588,43.5124,43.588,20400.0
2015-03-11 10:25:00,57.59,57.59,57.49,57.56,19400.0,43.5805,43.5805,43.5048,43.5578,19400.0
2015-03-11 10:30:00,57.55,57.61,57.4,57.43,36500.0,43.5502,43.5956,43.4367,43.4594,36500.0
2015-03-11 10:35:00,57.42,57.47,57.36,57.38,38600.0,43.4518,43.4897,43.4064,43.4216,38600.0
2015-03-11 10:40:00,57.37,57.42,57.25,57.27,30400.0,43.414,43.4518,43.3232,43.3383,30400.0
2015-03-11 10:45:00,57.27,57.31,57.23,57.28,51000.0,43.3383,43.3686,43.308,43.3459,51000.0
2015-03-11 10:50:00,57.27,57.28,57.17,57.22,45200.0,43.3383,43.3459,43.2626,43.3005,45200.0
2015-03-11 10:55:00,57.23,57.25,57.19,57.21,30000.0,43.308,43.3232,43.2778,43.2929,30000.0
2015-03-11 11:00:00,57.21,57.25,57.16,57.18,50200.0,43.2929,43.3232,43.2551,43.2702,50200.0
2015-03-11 11:05:00,57.18,57.2,57.12,57.17,42500.0,43.2702,43.2853,43.2248,43.2626,42500.0
2015-03-11 11:10:00,57.17,57.21,57.17,57.17,40100.0,43.2626,43.2929,43.2626,43.2626,40100.0
2015-03-11 11:15:00,57.17,57.21,57.13,57.16,56600.0,43.2626,43.2929,43.2324,43.2551,56600.0
2015-03-11 11:20:00,57.15,57.23,57.15,57.21,23200.0,43.2475,43.308,43.2475,43.2929,23200.0
2015-03-11 11:25:00,57.2,57.4,57.19,57.4,22700.0,43.2853,43.4367,43.2778,43.4367,22700.0
2015-03-11 11:30:00,57.4,57.49,57.37,57.48,23700.0,43.4367,43.5048,43.414,43.4972,23700.0
2015-03-11 11:35:00,57.49,57.5,57.46,57.47,17900.0,43.5048,43.5124,43.4821,43.4897,17900.0
2015-03-11 11:40:00,57.46,57.5,57.45,57.45,31400.0,43.4821,43.5124,43.4745,43.4745,31400.0
2015-03-11 11:45:00,57.45,57.5,57.45,57.49,17300.0,43.4745,43.5124,43.4745,43.5048,17300.0
2015-03-11 11:50:00,57.49,57.49,57.37,57.45,33200.0,43.5048,43.5048,43.414,43.4745,33200.0
2015-03-11 11:55:00,57.45,57.45,57.36,57.4,37000.0,43.4745,43.4745,43.4064,43.4367,37000.0
2015-03-11 12:00:00,57.4,57.48,57.39,57.43,59900.0,43.4367,43.4972,43.4291,43.4594,59900.0
2015-03-11 12:05:00,57.44,57.44,57.35,57.36,21800.0,43.467,43.467,43.3989,43.4064,21800.0
2015-03-11 12:10:00,57.37,57.45,57.35,57.45,9200.0,43.414,43.4745,43.3989,43.4745,9200.0
2015-03-11 12:15:00,57.45,57.48,57.42,57.47,14100.0,43.4745,43.4972,43.4518,43.4897,14100.0
2015-03-11 12:20:00,57.46,57.46,57.37,57.38,14300.0,43.4821,43.4821,43.414,43.4216,14300.0
2015-03-11 12:25:00,57.39,57.39,57.33,57.35,21500.0,43.4291,43.4291,43.3837,43.3989,21500.0
2015-03-11 12:30:00,57.37,57.4,57.34,57.38,12200.0,43.414,43.4367,43.3913,43.4216,12200.0
2015-03-11 12:35:00,57.38,57.49,57.35,57.49,23200.0,43.4216,43.5048,43.3989,43.5048,23200.0
2015-03-11 12:40:00,57.49,57.49,57.45,57.46,12800.0,43.5048,43.5048,43.4745,43.4821,12800.0
2015-03-11 12:45:00,57.46,57.47,57.4,57.42,23400.0,43.4821,43.4897,43.4367,43.4518,23400.0
2015-03-11 12:50:00,57.43,57.51,57.42,57.49,13100.0,43.4594,43.5199,43.4518,43.5048,13100.0
2015-03-11 12:55:00,57.49,57.51,57.39,57.4,16300.0,43.5048,43.5199,43.4291,43.4367,16300.0
2015-03-11 13:00:00,57.4,57.42,57.36,57.37,12100.0,43.4367,43.4518,43.4064,43.414,12100.0
2015-03-11 13:05:00,57.37,57.38,57.34,57.34,34700.0,43.414,43.4216,43.3913,43.3913,34700.0
2015-03-11 13:10:00,57.35,57.35,57.32,57.35,14000.0,43.3989,43.3989,43.3762,43.3989,14000.0
2015-03-11 13:15:00,57.34,57.37,57.31,57.33,16700.0,43.3913,43.414,43.3686,43.3837,16700.0
2015-03-11 13:20:00,57.33,57.37,57.33,57.35,12400.0,43.3837,43.414,43.3837,43.3989,12400.0
2015-03-11 13:25:00,57.35,57.4,57.31,57.37,18700.0,43.3989,43.4367,43.3686,43.414,18700.0
2015-03-11 13:30:00,57.37,57.37,57.26,57.28,13600.0,43.414,43.414,43.3307,43.3459,13600.0
2015-03-11 13:35:00,57.28,57.33,57.25,57.32,11200.0,43.3459,43.3837,43.3232,43.3762,11200.0
2015-03-11 13:40:00,57.32,57.32,57.25,57.29,20100.0,43.3762,43.3762,43.3232,43.3535,20100.0
2015-03-11 13:45:00,57.29,57.3,57.17,57.17,26400.0,43.3535,43.361,43.2626,43.2626,26400.0
2015-03-11 13:50:00,57.17,57.26,57.17,57.21,23100.0,43.2626,43.3307,43.2626,43.2929,23100.0
2015-03-11 13:55:00,57.21,57.26,57.2,57.25,12400.0,43.2929,43.3307,43.2853,43.3232,12400.0
2015-03-11 14:00:00,57.24,57.31,57.22,57.29,18600.0,43.3156,43.3686,43.3005,43.3535,18600.0
2015-03-11 14:05:00,57.29,57.33,57.28,57.33,32800.0,43.3535,43.3837,43.3459,43.3837,32800.0
2015-03-11 14:10:00,57.33,57.34,57.29,57.32,17100.0,43.3837,43.3913,43.3535,43.3762,17100.0
2015-03-11 14:15:00,57.32,57.42,57.29,57.4,28600.0,43.3762,43.4518,43.3535,43.4367,28600.0
2015-03-11 14:20:00,57.4,57.42,57.35,57.39,18100.0,43.4367,43.4518,43.3989,43.4291,18100.0
2015-03-11 14:25:00,57.39,57.43,57.36,57.39,21000.0,43.4291,43.4594,43.4064,43.4291,21000.0
2015-03-11 14:30:00,57.39,57.39,57.28,57.3,20700.0,43.4291,43.4291,43.3459,43.361,20700.0
2015-03-11 14:35:00,57.29,57.4,57.27,57.39,23800.0,43.3535,43.4367,43.3383,43.4291,23800.0
2015-03-11 14:40:00,57.39,57.4,57.29,57.33,18100.0,43.4291,43.4367,43.3535,43.3837,18100.0
2015-03-11 14:45:00,57.33,57.4,57.33,57.36,25200.0,43.3837,43.4367,43.3837,43.4064,25200.0
2015-03-11 14:50:00,57.36,57.42,57.35,57.41,26500.0,43.4064,43.4518,43.3989,43.4443,26500.0
2015-03-11 14:55:00,57.4,57.45,57.39,57.42,25800.0,43.4367,43.4745,43.4291,43.4518,25800.0
2015-03-11 15:00:00,57.41,57.41,57.36,57.39,31600.0,43.4443,43.4443,43.4064,43.4291,31600.0
2015-03-11 15:05:00,57.38,57.4,57.34,57.34,25300.0,43.4216,43.4367,43.3913,43.3913,25300.0
2015-03-11 15:10:00,57.34,57.35,57.28,57.29,33400.0,43.3913,43.3989,43.3459,43.3535,33400.0
2015-03-11 15:15:00,57.3,57.34,57.29,57.33,24800.0,43.361,43.3913,43.3535,43.3837,24800.0
2015-03-11 15:20:00,57.33,57.34,57.25,57.28,35100.0,43.3837,43.3913,43.3232,43.3459,35100.0
2015-03-11 15:25:00,57.28,57.32,57.23,57.23,39600.0,43.3459,43.3762,43.308,43.308,39600.0
2015-03-11 15:30:00,57.23,57.25,57.16,57.21,48200.0,43.308,43.3232,43.2551,43.2929,48200.0
2015-03-11 15:35:00,57.21,57.26,57.19,57.25,49600.0,43.2929,43.3307,43.2778,43.3232,49600.0
2015-03-11 15:40:00,57.25,57.28,57.18,57.28,36800.0,43.3232,43.3459,43.2702,43.3459,36800.0
2015-03-11 15:45:00,57.28,57.28,57.19,57.22,57200.0,43.3459,43.3459,43.2778,43.3005,57200.0
2015-03-11 15:50:00,57.21,57.27,57.18,57.26,103600.0,43.2929,43.3383,43.2702,43.3307,103600.0
2015-03-11 15:55:00,57.26,57.29,57.17,57.19,236400.0,43.3307,43.3535,43.2626,43.2778,236400.0
2015-03-12 09:30:00,56.45,56.95,56.35,56.93,141100.0,42.7178,43.0962,42.6421,43.081,141100.0
2015-03-12 09:35:00,56.95,57.25,56.92,56.99,69600.0,43.0962,43.3232,43.0735,43.1264,69600.0
2015-03-12 09:40:00,56.99,57.17,56.99,57.17,37900.0,43.1264,43.2626,43.1264,43.2626,37900.0
2015-03-12 09:45:00,57.16,57.27,57.1,57.27,35800.0,43.2551,43.3383,43.2097,43.3383,35800.0
2015-03-12 09:50:00,57.28,57.34,57.17,57.26,44000.0,43.3459,43.3913,43.2626,43.3307,44000.0
2015-03-12 09:55:00,57.26,57.26,57.06,57.11,21400.0,43.3307,43.3307,43.1794,43.2172,21400.0
2015-03-12 10:00:00,57.11,57.18,56.93,57.01,60900.0,43.2172,43.2702,43.081,43.1416,60900.0
2015-03-12 10:05:00,57.02,57.03,56.9,56.94,60300.0,43.1491,43.1567,43.0583,43.0886,60300.0
2015-03-12 10:10:00,56.94,57.01,56.91,56.91,34300.0,43.0886,43.1416,43.0659,43.0659,34300.0
2015-03-12 10:15:00,56.92,56.95,56.83,56.84,42400.0,43.0735,43.0962,43.0054,43.0129,42400.0
2015-03-12 10:20:00,56.84,56.98,56.82,56.93,40700.0,43.0129,43.1189,42.9978,43.081,40700.0
2015-03-12 10:25:00,56.92,56.98,56.89,56.98,31200.0,43.0735,43.1189,43.0508,43.1189,31200.0
2015-03-12 10:30:00,56.97,57.01,56.95,56.98,25100.0,43.1113,43.1416,43.0962,43.1189,25100.0
2015-03-12 10:35:00,56.99,57.02,56.93,57.02,36100.0,43.1264,43.1491,43.081,43.1491,36100.0
2015-03-12 10:40:00,57.02,57.02,56.91,57.0,30900.0,43.1491,43.1491,43.0659,43.134,30900.0
2015-03-12 10:45:00,57.0,57.01,56.94,56.96,20000.0,43.134,43.1416,43.0886,43.1037,20000.0
2015-03-12 10:50:00,56.97,57.03,56.97,57.0,35700.0,43.1113,43.1567,43.1113,43.134,35700.0
2015-03-12 10:55:00,57.02,57.03,56.99,56.99,55700.0,43.1491,43.1567,43.1264,43.1264,55700.0
2015-03-12 11:00:00,57.0,57.04,56.99,57.04,67000.0,43.134,43.1643,43.1264,43.1643,67000.0
2015-03-12 11:05:00,57.04,57.08,57.01,57.01,27200.0,43.1643,43.1945,43.1416,43.1416,27200.0
2015-03-12 11:10:00,57.01,57.02,57.0,57.01,39200.0,43.1416,43.1491,43.134,43.1416,39200.0
2015-03-12 11:15:00,57.01,57.07,57.0,57.05,50600.0,43.1416,43.187,43.134,43.1718,50600.0
2015-03-12 11:20:00,57.05,57.13,57.04,57.09,51500.0,43.1718,43.2324,43.1643,43.2021,51500.0
2015-03-12 11:25:00,57.09,57.12,57.09,57.12,17100.0,43.2021,43.2248,43.2021,43.2248,17100.0
2015-03-12 11:30:00,57.13,57.14,57.07,57.08,30400.0,43.2324,43.2399,43.187,43.1945,30400.0
2015-03-12 11:35:00,57.09,57.13,57.06,57.08,31300.0,43.2021,43.2324,43.1794,43.1945,31300.0
2015-03-12 11:40:00,57.08,57.1,57.05,57.05,11600.0,43.1945,43.2097,43.1718,43.1718,11600.0
2015-03-12 11:45:00,57.06,57.1,57.06,57.08,13700.0,43.1794,43.2097,43.1794,43.1945,13700.0
2015-03-12 11:50:00,57.09,57.17,57.09,57.16,17000.0,43.2021,43.2626,43.2021,43.2551,17000.0
2015-03-12 11:55:00,57.16,57.21,57.13,57.18,16100.0,43.2551,43.2929,43.2324,43.2702,16100.0
2015-03-12 12:00:00,57.19,57.19,57.12,57.17,14000.0,43.2778,43.2778,43.2248,43.2626,14000.0
2015-03-12 12:05:00,57.17,57.22,57.14,57.15,22700.0,43.2626,43.3005,43.2399,43.2475,22700.0
2015-03-12 12:10:00,57.15,57.26,57.15,57.25,30100.0,43.2475,43.3307,43.2475,43.3232,30100.0
2015-03-12 12:15:00,57.24,57.3,57.23,57.26,30700.0,43.3156,43.361,43.308,43.3307,30700.0
2015-03-12 12:20:00,57.27,57.28,57.2,57.2,14000.0,43.3383,43.3459,43.2853,43.2853,14000.0
2015-03-12 12:25:00,57.21,57.26,57.18,57.23,13900.0,43.2929,43.3307,43.2702,43.308,13900.0
2015-03-12 12:30:00,57.24,57.27,57.21,57.27,32100.0,43.3156,43.3383,43.2929,43.3383,32100.0
2015-03-12 12:35:00,57.27,57.27,57.21,57.27,18100.0,43.3383,43.3383,43.2929,43.3383,18100.0
2015-03-12 12:40:00,57.28,57.28,57.18,57.22,36100.0,43.3459,43.3459,43.2702,43.3005,36100.0
2015-03-12 12:45:00,57.23,57.26,57.21,57.26,14700.0,43.308,43.3307,43.2929,43.3307,14700.0
2015-03-12 12:50:00,57.26,57.26,57.23,57.24,49400.0,43.3307,43.3307,43.308,43.3156,49400.0
2015-03-12 12:55:00,57.23,57.25,57.17,57.18,30000.0,43.308,43.3232,43.2626,43.2702,30000.0
2015-03-12 13:00:00,57.17,57.21,57.17,57.2,18600.0,43.2626,43.2929,43.2626,43.2853,18600.0
2015-03-12 13:05:00,57.21,57.22,57.17,57.17,48100.0,43.2929,43.3005,43.2626,43.2626,48100.0
2015-03-12 13:10:00,57.18,57.21,57.17,57.2,14100.0,43.2702,43.2929,43.2626,43.2853,14100.0
2015-03-12 13:15:00,57.2,57.22,57.18,57.21,32600.0,43.2853,43.3005,43.2702,43.2929,32600.0
2015-03-12 13:20:00,57.21,57.21,57.12,57.13,20800.0,43.2929,43.2929,43.2248,43.2324,20800.0
2015-03-12 13:25:00,57.14,57.16,57.13,57.15,13700.0,43.2399,43.2551,43.2324,43.2475,13700.0
2015-03-12 13:30:00,57.15,57.16,57.1,57.16,34900.0,43.2475,43.2551,43.2097,43.2551,34900.0
2015-03-12 13:35:00,57.16,57.21,57.16,57.19,15700.0,43.2551,43.2929,43.2551,43.2778,15700.0
2015-03-12 13:40:00,57.18,57.21,57.15,57.17,31200.0,43.2702,43.2929,43.2475,43.2626,31200.0
2015-03-12 13:45:00,57.17,57.25,57.15,57.16,44300.0,43.2626,43.3232,43.2475,43.2551,44300.0
2015-03-12 13:50:00,57.16,57.2,57.15,57.17,25200.0,43.2551,43.2853,43.2475,43.2626,25200.0
2015-03-12 13:55:00,57.18,57.2,57.14,57.16,20700.0,43.2702,43.2853,43.2399,43.2551,20700.0
2015-03-12 14:00:00,57.16,57.16,57.1,57.14,51400.0,43.2551,43.2551,43.2097,43.2399,51400.0
2015-03-12 14:05:00,57.14,57.19,57.13,57.17,22900.0,43.2399,43.2778,43.2324,43.2626,22900.0
2015-03-12 14:10:00,57.16,57.2,57.15,57.15,17300.0,43.2551,43.2853,43.2475,43.2475,17300.0
2015-03-12 14:15:00,57.15,57.16,57.1,57.11,28300.0,43.2475,43.2551,43.2097,43.2172,28300.0
2015-03-12 14:20:00,57.11,57.11,57.07,57.1,37900.0,43.2172,43.2172,43.187,43.2097,37900.0
2015-03-12 14:25:00,57.1,57.1,57.05,57.06,44700.0,43.2097,43.2097,43.1718,43.1794,44700.0
2015-03-12 14:30:00,57.07,57.09,57.05,57.07,32700.0,43.187,43.2021,43.1718,43.187,32700.0
2015-03-12 14:35:00,57.07,57.1,57.06,57.1,24000.0,43.187,43.2097,43.1794,43.2097,24000.0
2015-03-12 14:40:00,57.1,57.11,57.04,57.1,36300.0,43.2097,43.2172,43.1643,43.2097,36300.0
2015-03-12 14:45:00,57.09,57.1,57.06,57.07,26300.0,43.2021,43.2097,43.1794,43.187,26300.0
2015-03-12 14:50:00,57.07,57.09,57.06,57.09,21400.0,43.187,43.2021,43.1794,43.2021,21400.0
2015-03-12 14:55:00,57.08,57.18,57.08,57.14,25500.0,43.1945,43.2702,43.1945,43.2399,25500.0
2015-03-12 15:00:00,57.15,57.19,57.14,57.18,21700.0,43.2475,43.2778,43.2399,43.2702,21700.0
2015-03-12 15:05:00,57.18,57.21,57.17,57.19,40100.0,43.2702,43.2929,43.2626,43.2778,40100.0
2015-03-12 15:10:00,57.19,57.21,57.16,57.16,47000.0,43.2778,43.2929,43.2551,43.2551,47000.0
2015-03-12 15:15:00,57.16,57.2,57.15,57.16,38100.0,43.2551,43.2853,43.2475,43.2551,38100.0
2015-03-12 15:20:00,57.16,57.21,57.15,57.17,59600.0,43.2551,43.2929,43.2475,43.2626,59600.0
2015-03-12 15:25:00,57.17,57.2,57.16,57.18,40000.0,43.2626,43.2853,43.2551,43.2702,40000.0
2015-03-12 15:30:00,57.18,57.19,57.15,57.15,45600.0,43.2702,43.2778,43.2475,43.2475,45600.0
2015-03-12 15:35:00,57.15,57.18,57.12,57.18,49700.0,43.2475,43.2702,43.2248,43.2702,49700.0
2015-03-12 15:40:00,57.18,57.2,57.16,57.17,56200.0,43.2702,43.2853,43.2551,43.2626,56200.0
2015-03-12 15:45:00,57.18,57.2,57.16,57.18,107000.0,43.2702,43.2853,43.2551,43.2702,107000.0
2015-03-12 15:50:00,57.19,57.23,57.18,57.19,184900.0,43.2778,43.308,43.2702,43.2778,184900.0
2015-03-12 15:55:00,57.19,57.24,57.17,57.2,184800.0,43.2778,43.3156,43.2626,43.2853,184800.0
2015-03-13 09:30:00,57.39,57.4,56.93,57.27,143600.0,43.4291,43.4367,43.081,43.3383,143600.0
2015-03-13 09:35:00,57.26,57.47,57.11,57.47,54600.0,43.3307,43.4897,43.2172,43.4897,54600.0
2015-03-13 09:40:00,57.45,57.45,57.29,57.43,37000.0,43.4745,43.4745,43.3535,43.4594,37000.0
2015-03-13 09:45:00,57.42,57.43,57.36,57.42,41800.0,43.4518,43.4594,43.4064,43.4518,41800.0
2015-03-13 09:50:00,57.42,57.5,57.33,57.4,60000.0,43.4518,43.5124,43.3837,43.4367,60000.0
2015-03-13 09:55:00,57.39,57.39,57.28,57.3,30300.0,43.4291,43.4291,43.3459,43.361,30300.0
2015-03-13 10:00:00,57.29,57.35,57.13,57.13,53400.0,43.3535,43.3989,43.2324,43.2324,53400.0
2015-03-13 10:05:00,57.14,57.16,57.06,57.12,62200.0,43.2399,43.2551,43.1794,43.2248,62200.0
2015-03-13 10:10:00,57.13,57.19,57.06,57.15,27600.0,43.2324,43.2778,43.1794,43.2475,27600.0
2015-03-13 10:15:00,57.15,57.22,57.15,57.2,31200.0,43.2475,43.3005,43.2475,43.2853,31200.0
2015-03-13 10:20:00,57.19,57.23,57.05,57.12,34900.0,43.2778,43.308,43.1718,43.2248,34900.0
2015-03-13 10:25:00,57.12,57.12,56.98,57.04,52100.0,43.2248,43.2248,43.1189,43.1643,52100.0
2015-03-13 10:30:00,57.04,57.08,56.98,57.07,35400.0,43.1643,43.1945,43.1189,43.187,35400.0
2015-03-13 10:35:00,57.08,57.27,57.08,57.24,127800.0,43.1945,43.3383,43.1945,43.3156,127800.0
2015-03-13 10:40:00,57.23,57.3,57.13,57.14,102100.0,43.308,43.361,43.2324,43.2399,102100.0
2015-03-13 10:45:00,57.14,57.16,57.09,57.12,36100.0,43.2399,43.2551,43.2021,43.2248,36100.0
2015-03-13 10:50:00,57.12,57.12,56.92,56.93,94200.0,43.2248,43.2248,43.0735,43.081,94200.0
2015-03-13 10:55:00,56.93,57.0,56.88,56.89,124500.0,43.081,43.134,43.0432,43.0508,124500.0
2015-03-13 11:00:00,56.88,56.94,56.85,56.93,61300.0,43.0432,43.0886,43.0205,43.081,61300.0
2015-03-13 11:05:00,56.93,56.94,56.8,56.87,50400.0,43.081,43.0886,42.9826,43.0356,50400.0
2015-03-13 11:10:00,56.87,56.88,56.77,56.88,36800.0,43.0356,43.0432,42.9599,43.0432,36800.0
2015-03-13 11:15:00,56.88,56.91,56.83,56.83,43200.0,43.0432,43.0659,43.0054,43.0054,43200.0
2015-03-13 11:20:00,56.83,56.86,56.77,56.79,33600.0,43.0054,43.0281,42.9599,42.9751,33600.0
2015-03-13 11:25:00,56.79,56.8,56.7,56.72,40800.0,42.9751,42.9826,42.907,42.9221,40800.0
2015-03-13 11:30:00,56.71,56.75,56.66,56.72,39300.0,42.9145,42.9448,42.8767,42.9221,39300.0
2015-03-13 11:35:00,56.73,56.77,56.69,56.73,57100.0,42.9297,42.9599,42.8994,42.9297,57100.0
2015-03-13 11:40:00,56.74,56.75,56.7,56.74,31100.0,42.9372,42.9448,42.907,42.9372,31100.0
2015-03-13 11:45:00,56.74,56.75,56.61,56.67,73800.0,42.9372,42.9448,42.8389,42.8843,73800.0
2015-03-13 11:50:00,56.68,56.72,56.61,56.72,37500.0,42.8918,42.9221,42.8389,42.9221,37500.0
2015-03-13 11:55:00,56.71,56.85,56.7,56.83,35400.0,42.9145,43.0205,42.907,43.0054,35400.0
2015-03-13 12:00:00,56.84,56.84,56.69,56.76,34000.0,43.0129,43.0129,42.8994,42.9524,34000.0
2015-03-13 12:05:00,56.77,56.83,56.76,56.83,31400.0,42.9599,43.0054,42.9524,43.0054,31400.0
2015-03-13 12:10:00,56.82,56.87,56.79,56.85,30100.0,42.9978,43.0356,42.9751,43.0205,30100.0
2015-03-13 12:15:00,56.86,56.87,56.75,56.79,29000.0,43.0281,43.0356,42.9448,42.9751,29000.0
2015-03-13 12:20:00,56.79,56.92,56.78,56.91,25700.0,42.9751,43.0735,42.9675,43.0659,25700.0
2015-03-13 12:25:00,56.92,56.97,56.91,56.92,26500.0,43.0735,43.1113,43.0659,43.0735,26500.0
2015-03-13 12:30:00,56.92,56.96,56.91,56.92,34000.0,43.0735,43.1037,43.0659,43.0735,34000.0
2015-03-13 12:35:00,56.92,57.01,56.92,56.94,31200.0,43.0735,43.1416,43.0735,43.0886,31200.0
2015-03-13 12:40:00,56.95,57.01,56.88,57.01,18200.0,43.0962,43.1416,43.0432,43.1416,18200.0
2015-03-13 12:45:00,57.01,57.03,56.92,56.98,41000.0,43.1416,43.1567,43.0735,43.1189,41000.0
2015-03-13 12:50:00,56.99,56.99,56.91,56.95,18400.0,43.1264,43.1264,43.0659,43.0962,18400.0
2015-03-13 12:55:00,56.94,57.05,56.92,57.04,20500.0,43.0886,43.1718,43.0735,43.1643,20500.0
2015-03-13 13:00:00,57.04,57.05,56.97,57.0,28300.0,43.1643,43.1718,43.1113,43.134,28300.0
2015-03-13 13:05:00,56.99,57.03,56.94,56.95,26100.0,43.1264,43.1567,43.0886,43.0962,26100.0
2015-03-13 13:10:00,56.94,56.99,56.93,56.98,19500.0,43.0886,43.1264,43.081,43.1189,19500.0
2015-03-13 13:15:00,56.97,56.97,56.9,56.96,22400.0,43.1113,43.1113,43.0583,43.1037,22400.0
2015-03-13 13:20:00,56.95,56.96,56.86,56.87,25100.0,43.0962,43.1037,43.0281,43.0356,25100.0
2015-03-13 13:25:00,56.87,56.87,56.8,56.8,35400.0,43.0356,43.0356,42.9826,42.9826,35400.0
2015-03-13 13:30:00,56.8,56.87,56.79,56.85,26600.0,42.9826,43.0356,42.9751,43.0205,26600.0
2015-03-13 13:35:00,56.84,56.89,56.83,56.87,35100.0,43.0129,43.0508,43.0054,43.0356,35100.0
2015-03-13 13:40:00,56.88,56.93,56.87,56.9,18000.0,43.0432,43.081,43.0356,43.0583,18000.0
2015-03-13 13:45:00,56.9,56.92,56.88,56.88,16700.0,43.0583,43.0735,43.0432,43.0432,16700.0
2015-03-13 13:50:00,56.88,56.88,56.85,56.88,47800.0,43.0432,43.0432,43.0205,43.0432,47800.0
2015-03-13 13:55:00,56.87,56.94,56.85,56.94,42100.0,43.0356,43.0886,43.0205,43.0886,42100.0
2015-03-13 14:00:00,56.94,56.94,56.83,56.87,20900.0,43.0886,43.0886,43.0054,43.0356,20900.0
2015-03-13 14:05:00,56.87,56.88,56.83,56.83,18800.0,43.0356,43.0432,43.0054,43.0054,18800.0
2015-03-13 14:10:00,56.83,56.86,56.77,56.83,29900.0,43.0054,43.0281,42.9599,43.0054,29900.0
2015-03-13 14:15:00,56.83,56.9,56.83,56.86,14500.0,43.0054,43.0583,43.0054,43.0281,14500.0
2015-03-13 14:20:00,56.86,56.86,56.8,56.83,19200.0,43.0281,43.0281,42.9826,43.0054,19200.0
2015-03-13 14:25:00,56.83,56.9,56.81,56.9,22900.0,43.0054,43.0583,42.9902,43.0583,22900.0
2015-03-13 14:30:00,56.89,56.94,56.86,56.93,18400.0,43.0508,43.0886,43.0281,43.081,18400.0
2015-03-13 14:35:00,56.93,56.93,56.85,56.86,23500.0,43.081,43.081,43.0205,43.0281,23500.0
2015-03-13 14:40:00,56.87,56.87,56.79,56.82,24000.0,43.0356,43.0356,42.9751,42.9978,24000.0
2015-03-13 14:45:00,56.82,56.92,56.82,56.85,33600.0,42.9978,43.0735,42.9978,43.0205,33600.0
2015-03-13 14:50:00,56.86,56.91,56.85,56.85,17000.0,43.0281,43.0659,43.0205,43.0205,17000.0
2015-03-13 14:55:00,56.84,56.98,56.81,56.95,29600.0,43.0129,43.1189,42.9902,43.0962,29600.0
2015-03-13 15:00:00,56.95,56.98,56.89,56.9,31500.0,43.0962,43.1189,43.0508,43.0583,31500.0
2015-03-13 15:05:00,56.9,56.95,56.89,56.92,25400.0,43.0583,43.0962,43.0508,43.0735,25400.0
2015-03-13 15:10:00,56.92,56.98,56.91,56.96,22400.0,43.0735,43.1189,43.0659,43.1037,22400.0
2015-03-13 15:15:00,56.96,57.06,56.96,56.99,37200.0,43.1037,43.1794,43.1037,43.1264,37200.0
2015-03-13 15:20:00,57.0,57.02,56.97,57.02,47000.0,43.134,43.1491,43.1113,43.1491,47000.0
2015-03-13 15:25:00,57.02,57.07,57.0,57.07,51900.0,43.1491,43.187,43.134,43.187,51900.0
2015-03-13 15:30:00,57.07,57.1,57.06,57.09,51400.0,43.187,43.2097,43.1794,43.2021,51400.0
2015-03-13 15:35:00,57.09,57.15,57.07,57.15,41300.0,43.2021,43.2475,43.187,43.2475,41300.0
2015-03-13 15:40:00,57.15,57.26,57.14,57.17,81700.0,43.2475,43.3307,43.2399,43.2626,81700.0
2015-03-13 15:45:00,57.17,57.19,57.15,57.17,48000.0,43.2626,43.2778,43.2475,43.2626,48000.0
2015-03-13 15:50:00,57.1,57.2,56.88,57.2,285800.0,43.2097,43.2853,43.0432,43.2853,285800.0
2015-03-13 15:55:00,57.2,57.23,57.08,57.11,447400.0,43.2853,43.308,43.1945,43.2172,447400.0
2015-03-16 09:30:00,57.49,57.55,57.37,57.46,87700.0,43.5048,43.5502,43.414,43.4821,87700.0
2015-03-16 09:35:00,57.48,57.76,57.48,57.75,56700.0,43.4972,43.7091,43.4972,43.7015,56700.0
2015-03-16 09:40:00,57.75,57.94,57.75,57.83,57700.0,43.7015,43.8453,43.7015,43.7621,57700.0
2015-03-16 09:45:00,57.83,57.94,57.71,57.91,77300.0,43.7621,43.8453,43.6713,43.8226,77300.0
2015-03-16 09:50:00,57.92,58.12,57.92,58.07,115100.0,43.8302,43.9815,43.8302,43.9437,115100.0
2015-03-16 09:55:00,58.07,58.07,58.0,58.01,60800.0,43.9437,43.9437,43.8907,43.8983,60800.0
2015-03-16 10:00:00,58.0,58.02,57.93,57.93,68000.0,43.8907,43.9059,43.8378,43.8378,68000.0
2015-03-16 10:05:00,57.93,57.99,57.89,57.91,49400.0,43.8378,43.8832,43.8075,43.8226,49400.0
2015-03-16 10:10:00,57.92,57.99,57.88,57.9,40000.0,43.8302,43.8832,43.7999,43.8151,40000.0
2015-03-16 10:15:00,57.91,57.95,57.89,57.94,38600.0,43.8226,43.8529,43.8075,43.8453,38600.0
2015-03-16 10:20:00,57.95,57.98,57.92,57.95,34500.0,43.8529,43.8756,43.8302,43.8529,34500.0
2015-03-16 10:25:00,57.94,57.98,57.9,57.91,47000.0,43.8453,43.8756,43.8151,43.8226,47000.0
2015-03-16 10:30:00,57.92,57.94,57.9,57.9,28000.0,43.8302,43.8453,43.8151,43.8151,28000.0
2015-03-16 10:35:00,57.91,57.98,57.9,57.95,53400.0,43.8226,43.8756,43.8151,43.8529,53400.0
2015-03-16 10:40:00,57.94,58.0,57.93,58.0,80300.0,43.8453,43.8907,43.8378,43.8907,80300.0
2015-03-16 10:45:00,58.0,58.08,57.99,58.02,58300.0,43.8907,43.9513,43.8832,43.9059,58300.0
2015-03-16 10:50:00,58.02,58.04,58.01,58.03,48200.0,43.9059,43.921,43.8983,43.9134,48200.0
2015-03-16 10:55:00,58.03,58.07,58.02,58.05,51000.0,43.9134,43.9437,43.9059,43.9286,51000.0
2015-03-16 11:00:00,58.06,58.13,58.05,58.13,71800.0,43.9361,43.9891,43.9286,43.9891,71800.0
2015-03-16 11:05:00,58.13,58.16,58.1,58.15,74800.0,43.9891,44.0118,43.9664,44.0042,74800.0
2015-03-16 11:10:00,58.14,58.16,58.07,58.1,51200.0,43.9967,44.0118,43.9437,43.9664,51200.0
2015-03-16 11:15:00,58.1,58.12,58.08,58.1,33200.0,43.9664,43.9815,43.9513,43.9664,33200.0
2015-03-16 11:20:00,58.11,58.12,58.07,58.1,50800.0,43.974,43.9815,43.9437,43.9664,50800.0
2015-03-16 11:25:00,58.11,58.15,58.08,58.1,38800.0,43.974,44.0042,43.9513,43.9664,38800.0
2015-03-16 11:30:00,58.1,58.16,58.09,58.14,31400.0,43.9664,44.0118,43.9588,43.9967,31400.0
2015-03-16 11:35:00,58.14,58.15,58.09,58.11,39600.0,43.9967,44.0042,43.9588,43.974,39600.0
2015-03-16 11:40:00,58.11,58.16,58.1,58.15,37200.0,43.974,44.0118,43.9664,44.0042,37200.0
2015-03-16 11:45:00,58.16,58.19,58.14,58.15,58900.0,44.0118,44.0345,43.9967,44.0042,58900.0
2015-03-16 11:50:00,58.15,58.2,58.14,58.18,85300.0,44.0042,44.0421,43.9967,44.0269,85300.0
2015-03-16 11:55:00,58.18,58.21,58.16,58.18,32500.0,44.0269,44.0496,44.0118,44.0269,32500.0
2015-03-16 12:00:00,58.17,58.2,58.16,58.16,22800.0,44.0194,44.0421,44.0118,44.0118,22800.0
2015-03-16 12:05:00,58.17,58.18,58.13,58.13,24900.0,44.0194,44.0269,43.9891,43.9891,24900.0
2015-03-16 12:10:00,58.13,58.15,58.12,58.14,22900.0,43.9891,44.0042,43.9815,43.9967,22900.0
2015-03-16 12:15:00,58.14,58.16,58.13,58.14,25300.0,43.9967,44.0118,43.9891,43.9967,25300.0
2015-03-16 12:20:00,58.14,58.14,58.07,58.09,34000.0,43.9967,43.9967,43.9437,43.9588,34000.0
2015-03-16 12:25:00,58.08,58.15,58.03,58.14,50700.0,43.9513,44.0042,43.9134,43.9967,50700.0
2015-03-16 12:30:00,58.13,58.15,58.11,58.15,40900.0,43.9891,44.0042,43.974,44.0042,40900.0
2015-03-16 12:35:00,58.14,58.25,58.14,58.22,37900.0,43.9967,44.0799,43.9967,44.0572,37900.0
2015-03-16 12:40:00,58.22,58.26,58.17,58.17,23600.0,44.0572,44.0875,44.0194,44.0194,23600.0
2015-03-16 12:45:00,58.17,58.22,58.16,58.16,18400.0,44.0194,44.0572,44.0118,44.0118,18400.0
2015-03-16 12:50:00,58.15,58.22,58.15,58.2,20300.0,44.0042,44.0572,44.0042,44.0421,20300.0
2015-03-16 12:55:00,58.2,58.23,58.15,58.15,39400.0,44.0421,44.0648,44.0042,44.0042,39400.0
2015-03-16 13:00:00,58.15,58.16,58.1,58.1,20700.0,44.0042,44.0118,43.9664,43.9664,20700.0
2015-03-16 13:05:00,58.09,58.09,57.98,58.02,88600.0,43.9588,43.9588,43.8756,43.9059,88600.0
2015-03-16 13:10:00,58.02,58.05,58.0,58.03,25700.0,43.9059,43.9286,43.8907,43.9134,25700.0
2015-03-16 13:15:00,58.03,58.03,58.0,58.03,57600.0,43.9134,43.9134,43.8907,43.9134,57600.0
2015-03-16 13:20:00,58.03,58.09,58.02,58.09,55800.0,43.9134,43.9588,43.9059,43.9588,55800.0
2015-03-16 13:25:00,58.1,58.13,58.08,58.13,29200.0,43.9664,43.9891,43.9513,43.9891,29200.0
2015-03-16 13:30:00,58.13,58.13,58.1,58.1,36600.0,43.9891,43.9891,43.9664,43.9664,36600.0
2015-03-16 13:35:00,58.1,58.12,58.1,58.11,47700.0,43.9664,43.9815,43.9664,43.974,47700.0
2015-03-16 13:40:00,58.11,58.15,58.11,58.15,35100.0,43.974,44.0042,43.974,44.0042,35100.0
2015-03-16 13:45:00,58.16,58.19,58.14,58.18,19100.0,44.0118,44.0345,43.9967,44.0269,19100.0
2015-03-16 13:50:00,58.19,58.19,58.17,58.18,18900.0,44.0345,44.0345,44.0194,44.0269,18900.0
2015-03-16 13:55:00,58.19,58.2,58.13,58.16,32900.0,44.0345,44.0421,43.9891,44.0118,32900.0
2015-03-16 14:00:00,58.15,58.18,58.14,58.15,28500.0,44.0042,44.0269,43.9967,44.0042,28500.0
2015-03-16 14:05:00,58.15,58.16,58.13,58.15,22200.0,44.0042,44.0118,43.9891,44.0042,22200.0
2015-03-16 14:10:00,58.15,58.15,58.12,58.14,24200.0,44.0042,44.0042,43.9815,43.9967,24200.0
2015-03-16 14:15:00,58.14,58.18,58.13,58.18,27200.0,43.9967,44.0269,43.9891,44.0269,27200.0
2015-03-16 14:20:00,58.18,58.22,58.18,58.22,63400.0,44.0269,44.0572,44.0269,44.0572,63400.0
2015-03-16 14:25:00,58.22,58.3,58.21,58.3,39300.0,44.0572,44.1178,44.0496,44.1178,39300.0
2015-03-16 14:30:00,58.3,58.31,58.26,58.27,60800.0,44.1178,44.1253,44.0875,44.0951,60800.0
2015-03-16 14:35:00,58.27,58.27,58.2,58.21,54000.0,44.0951,44.0951,44.0421,44.0496,54000.0
2015-03-16 14:40:00,58.2,58.34,58.19,58.32,87600.0,44.0421,44.148,44.0345,44.1329,87600.0
2015-03-16 14:45:00,58.32,58.37,58.31,58.34,89000.0,44.1329,44.1707,44.1253,44.148,89000.0
2015-03-16 14:50:00,58.35,58.36,58.25,58.26,46400.0,44.1556,44.1632,44.0799,44.0875,46400.0
2015-03-16 14:55:00,58.25,58.3,58.24,58.29,33500.0,44.0799,44.1178,44.0724,44.1102,33500.0
2015-03-16 15:00:00,58.29,58.4,58.29,58.4,89300.0,44.1102,44.1934,44.1102,44.1934,89300.0
2015-03-16 15:05:00,58.4,58.41,58.38,58.39,32300.0,44.1934,44.201,44.1783,44.1859,32300.0
2015-03-16 15:10:00,58.39,58.44,58.38,58.44,34800.0,44.1859,44.2237,44.1783,44.2237,34800.0
2015-03-16 15:15:00,58.43,58.44,58.36,58.37,79300.0,44.2161,44.2237,44.1632,44.1707,79300.0
2015-03-16 15:20:00,58.36,58.37,58.28,58.3,97500.0,44.1632,44.1707,44.1026,44.1178,97500.0
2015-03-16 15:25:00,58.3,58.31,58.25,58.31,110400.0,44.1178,44.1253,44.0799,44.1253,110400.0
2015-03-16 15:30:00,58.31,58.39,58.3,58.38,58300.0,44.1253,44.1859,44.1178,44.1783,58300.0
2015-03-16 15:35:00,58.37,58.37,58.33,58.34,50900.0,44.1707,44.1707,44.1405,44.148,50900.0
2015-03-16 15:40:00,58.34,58.38,58.32,58.35,55800.0,44.148,44.1783,44.1329,44.1556,55800.0
2015-03-16 15:45:00,58.36,58.37,58.29,58.33,80600.0,44.1632,44.1707,44.1102,44.1405,80600.0
2015-03-16 15:50:00,58.33,58.38,58.31,58.32,137800.0,44.1405,44.1783,44.1253,44.1329,137800.0
2015-03-16 15:55:00,58.33,58.35,58.29,58.33,220000.0,44.1405,44.1556,44.1102,44.1405,220000.0
2015-03-17 09:30:00,58.19,58.23,57.9,57.94,103000.0,44.0345,44.0648,43.8151,43.8453,103000.0
2015-03-17 09:35:00,57.94,58.07,57.9,58.0,28700.0,43.8453,43.9437,43.8151,43.8907,28700.0
2015-03-17 09:40:00,58.01,58.06,57.72,57.78,46500.0,43.8983,43.9361,43.6788,43.7243,46500.0
2015-03-17 09:45:00,57.77,57.85,57.7,57.71,25900.0,43.7167,43.7772,43.6637,43.6713,25900.0
2015-03-17 09:50:00,57.7,57.78,57.63,57.78,36700.0,43.6637,43.7243,43.6107,43.7243,36700.0
2015-03-17 09:55:00,57.79,57.91,57.78,57.79,45300.0,43.7318,43.8226,43.7243,43.7318,45300.0
2015-03-17 10:00:00,57.79,57.84,57.74,57.82,48700.0,43.7318,43.7697,43.694,43.7545,48700.0
2015-03-17 10:05:00,57.83,57.83,57.69,57.72,68900.0,43.7621,43.7621,43.6561,43.6788,68900.0
2015-03-17 10:10:00,57.71,57.79,57.69,57.72,36300.0,43.6713,43.7318,43.6561,43.6788,36300.0
2015-03-17 10:15:00,57.72,57.8,57.69,57.78,53200.0,43.6788,43.7394,43.6561,43.7243,53200.0
2015-03-17 10:20:00,57.79,57.8,57.67,57.68,51700.0,43.7318,43.7394,43.641,43.6486,51700.0
2015-03-17 10:25:00,57.67,57.74,57.61,57.74,44400.0,43.641,43.694,43.5956,43.694,44400.0
2015-03-17 10:30:00,57.73,57.8,57.73,57.79,21500.0,43.6864,43.7394,43.6864,43.7318,21500.0
2015-03-17 10:35:00,57.78,57.78,57.71,57.77,27200.0,43.7243,43.7243,43.6713,43.7167,27200.0
2015-03-17 10:40:00,57.78,57.78,57.7,57.78,23200.0,43.7243,43.7243,43.6637,43.7243,23200.0
2015-03-17 10:45:00,57.78,57.79,57.72,57.72,23500.0,43.7243,43.7318,43.6788,43.6788,23500.0
2015-03-17 10:50:00,57.72,57.72,57.65,57.66,33100.0,43.6788,43.6788,43.6259,43.6334,33100.0
2015-03-17 10:55:00,57.67,57.71,57.64,57.66,53300.0,43.641,43.6713,43.6183,43.6334,53300.0
2015-03-17 11:00:00,57.66,57.67,57.54,57.59,73100.0,43.6334,43.641,43.5426,43.5805,73100.0
2015-03-17 11:05:00,57.59,57.61,57.54,57.56,45600.0,43.5805,43.5956,43.5426,43.5578,45600.0
2015-03-17 11:10:00,57.56,57.59,57.49,57.58,42700.0,43.5578,43.5805,43.5048,43.5729,42700.0
2015-03-17 11:15:00,57.58,57.6,57.5,57.53,43500.0,43.5729,43.588,43.5124,43.5351,43500.0
2015-03-17 11:20:00,57.53,57.54,57.49,57.54,25200.0,43.5351,43.5426,43.5048,43.5426,25200.0
2015-03-17 11:25:00,57.54,57.63,57.53,57.62,35400.0,43.5426,43.6107,43.5351,43.6032,35400.0
2015-03-17 11:30:00,57.62,57.62,57.56,57.58,18700.0,43.6032,43.6032,43.5578,43.5729,18700.0
2015-03-17 11:35:00,57.58,57.59,57.52,57.52,32900.0,43.5729,43.5805,43.5275,43.5275,32900.0
2015-03-17 11:40:00,57.52,57.55,57.49,57.53,36000.0,43.5275,43.5502,43.5048,43.5351,36000.0
2015-03-17 11:45:00,57.52,57.55,57.5,57.51,26800.0,43.5275,43.5502,43.5124,43.5199,26800.0
2015-03-17 11:50:00,57.51,57.53,57.5,57.52,15500.0,43.5199,43.5351,43.5124,43.5275,15500.0
2015-03-17 11:55:00,57.53,57.57,57.53,57.55,35900.0,43.5351,43.5653,43.5351,43.5502,35900.0
2015-03-17 12:00:00,57.55,57.55,57.49,57.5,24900.0,43.5502,43.5502,43.5048,43.5124,24900.0
2015-03-17 12:05:00,57.5,57.52,57.49,57.52,22900.0,43.5124,43.5275,43.5048,43.5275,22900.0
2015-03-17 12:10:00,57.52,57.54,57.49,57.54,22300.0,43.5275,43.5426,43.5048,43.5426,22300.0
2015-03-17 12:15:00,57.54,57.54,57.49,57.5,35200.0,43.5426,43.5426,43.5048,43.5124,35200.0
2015-03-17 12:20:00,57.5,57.53,57.48,57.48,38300.0,43.5124,43.5351,43.4972,43.4972,38300.0
2015-03-17 12:25:00,57.48,57.57,57.48,57.56,25000.0,43.4972,43.5653,43.4972,43.5578,25000.0
2015-03-17 12:30:00,57.56,57.6,57.55,57.6,22700.0,43.5578,43.588,43.5502,43.588,22700.0
2015-03-17 12:35:00,57.6,57.63,57.58,57.62,13100.0,43.588,43.6107,43.5729,43.6032,13100.0
2015-03-17 12:40:00,57.63,57.69,57.61,57.69,23300.0,43.6107,43.6561,43.5956,43.6561,23300.0
2015-03-17 12:45:00,57.69,57.7,57.66,57.68,25600.0,43.6561,43.6637,43.6334,43.6486,25600.0
2015-03-17 12:50:00,57.67,57.76,57.67,57.75,38200.0,43.641,43.7091,43.641,43.7015,38200.0
2015-03-17 12:55:00,57.75,57.81,57.75,57.8,23800.0,43.7015,43.747,43.7015,43.7394,23800.0
2015-03-17 13:00:00,57.8,57.8,57.75,57.78,22100.0,43.7394,43.7394,43.7015,43.7243,22100.0
2015-03-17 13:05:00,57.77,57.81,57.73,57.8,15100.0,43.7167,43.747,43.6864,43.7394,15100.0
2015-03-17 13:10:00,57.8,57.83,57.79,57.81,13800.0,43.7394,43.7621,43.7318,43.747,13800.0
2015-03-17 13:15:00,57.81,57.88,57.81,57.83,21100.0,43.747,43.7999,43.747,43.7621,21100.0
2015-03-17 13:20:00,57.83,57.84,57.78,57.8,14400.0,43.7621,43.7697,43.7243,43.7394,14400.0
2015-03-17 13:25:00,57.79,57.81,57.78,57.8,14300.0,43.7318,43.747,43.7243,43.7394,14300.0
2015-03-17 13:30:00,57.8,57.81,57.72,57.72,21500.0,43.7394,43.747,43.6788,43.6788,21500.0
2015-03-17 13:35:00,57.72,57.76,57.7,57.74,18400.0,43.6788,43.7091,43.6637,43.694,18400.0
2015-03-17 13:40:00,57.75,57.79,57.74,57.76,20400.0,43.7015,43.7318,43.694,43.7091,20400.0
2015-03-17 13:45:00,57.76,57.76,57.71,57.74,26200.0,43.7091,43.7091,43.6713,43.694,26200.0
2015-03-17 13:50:00,57.74,57.77,57.74,57.75,22900.0,43.694,43.7167,43.694,43.7015,22900.0
2015-03-17 13:55:00,57.75,57.84,57.75,57.82,36100.0,43.7015,43.7697,43.7015,43.7545,36100.0
2015-03-17 14:00:00,57.82,57.91,57.8,57.9,22700.0,43.7545,43.8226,43.7394,43.8151,22700.0
2015-03-17 14:05:00,57.9,57.94,57.88,57.9,16300.0,43.8151,43.8453,43.7999,43.8151,16300.0
2015-03-17 14:10:00,57.9,57.95,57.9,57.91,18800.0,43.8151,43.8529,43.8151,43.8226,18800.0
2015-03-17 14:15:00,57.9,57.93,57.87,57.93,15700.0,43.8151,43.8378,43.7924,43.8378,15700.0
2015-03-17 14:20:00,57.93,57.94,57.91,57.92,20900.0,43.8378,43.8453,43.8226,43.8302,20900.0
2015-03-17 14:25:00,57.91,57.94,57.9,57.91,16000.0,43.8226,43.8453,43.8151,43.8226,16000.0
2015-03-17 14:30:00,57.91,57.92,57.88,57.91,18100.0,43.8226,43.8302,43.7999,43.8226,18100.0
2015-03-17 14:35:00,57.91,57.93,57.88,57.89,20700.0,43.8226,43.8378,43.7999,43.8075,20700.0
2015-03-17 14:40:00,57.89,57.94,57.87,57.94,13700.0,43.8075,43.8453,43.7924,43.8453,13700.0
2015-03-17 14:45:00,57.95,57.95,57.91,57.91,25000.0,43.8529,43.8529,43.8226,43.8226,25000.0
2015-03-17 14:50:00,57.91,57.97,57.88,57.97,23100.0,43.8226,43.868,43.7999,43.868,23100.0
2015-03-17 14:55:00,57.98,58.03,57.97,58.02,27400.0,43.8756,43.9134,43.868,43.9059,27400.0
2015-03-17 15:00:00,58.03,58.07,58.02,58.05,29800.0,43.9134,43.9437,43.9059,43.9286,29800.0
2015-03-17 15:05:00,58.05,58.05,58.01,58.02,37000.0,43.9286,43.9286,43.8983,43.9059,37000.0
2015-03-17 15:10:00,58.03,58.07,58.01,58.03,23900.0,43.9134,43.9437,43.8983,43.9134,23900.0
2015-03-17 15:15:00,58.03,58.05,58.01,58.03,21500.0,43.9134,43.9286,43.8983,43.9134,21500.0
2015-03-17 15:20:00,58.03,58.07,58.02,58.06,35300.0,43.9134,43.9437,43.9059,43.9361,35300.0
2015-03-17 15:25:00,58.07,58.09,58.07,58.08,25500.0,43.9437,43.9588,43.9437,43.9513,25500.0
2015-03-17 15:30:00,58.08,58.12,58.08,58.12,32600.0,43.9513,43.9815,43.9513,43.9815,32600.0
2015-03-17 15:35:00,58.12,58.12,58.04,58.04,52700.0,43.9815,43.9815,43.921,43.921,52700.0
2015-03-17 15:40:00,58.04,58.04,57.98,58.0,50200.0,43.921,43.921,43.8756,43.8907,50200.0
2015-03-17 15:45:00,58.0,58.07,58.0,58.07,64400.0,43.8907,43.9437,43.8907,43.9437,64400.0
2015-03-17 15:50:00,58.07,58.1,58.01,58.04,134900.0,43.9437,43.9664,43.8983,43.921,134900.0
2015-03-17 15:55:00,58.04,58.04,57.95,57.96,138800.0,43.921,43.921,43.8529,43.8605,138800.0
2015-03-18 09:30:00,58.17,58.18,57.84,58.12,182400.0,44.0194,44.0269,43.7697,43.9815,182400.0
2015-03-18 09:35:00,58.13,58.35,58.11,58.33,119300.0,43.9891,44.1556,43.974,44.1405,119300.0
2015-03-18 09:40:00,58.32,58.33,58.17,58.25,61900.0,44.1329,44.1405,44.0194,44.0799,61900.0
2015-03-18 09:45:00,58.24,58.25,58.14,58.23,42100.0,44.0724,44.0799,43.9967,44.0648,42100.0
2015-03-18 09:50:00,58.23,58.26,58.18,58.22,43000.0,44.0648,44.0875,44.0269,44.0572,43000.0
2015-03-18 09:55:00,58.21,58.23,58.16,58.2,55800.0,44.0496,44.0648,44.0118,44.0421,55800.0
2015-03-18 10:00:00,58.21,58.23,58.14,58.14,48500.0,44.0496,44.0648,43.9967,43.9967,48500.0
2015-03-18 10:05:00,58.14,58.23,58.13,58.2,43300.0,43.9967,44.0648,43.9891,44.0421,43300.0
2015-03-18 10:10:00,58.2,58.23,58.17,58.21,47600.0,44.0421,44.0648,44.0194,44.0496,47600.0
2015-03-18 10:15:00,58.21,58.22,58.15,58.16,39400.0,44.0496,44.0572,44.0042,44.0118,39400.0
2015-03-18 10:20:00,58.16,58.17,58.03,58.04,62800.0,44.0118,44.0194,43.9134,43.921,62800.0
2015-03-18 10:25:00,58.04,58.12,58.03,58.08,37900.0,43.921,43.9815,43.9134,43.9513,37900.0
2015-03-18 10:30:00,58.08,58.09,57.97,58.0,38400.0,43.9513,43.9588,43.868,43.8907,38400.0
2015-03-18 10:35:00,57.99,58.04,57.98,57.99,35600.0,43.8832,43.921,43.8756,43.8832,35600.0
2015-03-18 10:40:00,57.98,58.0,57.94,57.99,40700.0,43.8756,43.8907,43.8453,43.8832,40700.0
2015-03-18 10:45:00,57.98,58.01,57.96,57.97,49300.0,43.8756,43.8983,43.8605,43.868,49300.0
2015-03-18 10:50:00,57.96,57.98,57.89,57.9,34900.0,43.8605,43.8756,43.8075,43.8151,34900.0
2015-03-18 10:55:00,57.89,57.89,57.83,57.84,52800.0,43.8075,43.8075,43.7621,43.7697,52800.0
2015-03-18 11:00:00,57.84,57.89,57.82,57.82,32500.0,43.7697,43.8075,43.7545,43.7545,32500.0
2015-03-18 11:05:00,57.82,57.84,57.78,57.79,48800.0,43.7545,43.7697,43.7243,43.7318,48800.0
2015-03-18 11:10:00,57.79,57.8,57.72,57.72,47400.0,43.7318,43.7394,43.6788,43.6788,47400.0
2015-03-18 11:15:00,57.73,57.8,57.71,57.76,56600.0,43.6864,43.7394,43.6713,43.7091,56600.0
2015-03-18 11:20:00,57.75,57.76,57.68,57.7,61700.0,43.7015,43.7091,43.6486,43.6637,61700.0
2015-03-18 11:25:00,57.71,57.73,57.66,57.67,60200.0,43.6713,43.6864,43.6334,43.641,60200.0
2015-03-18 11:30:00,57.67,57.67,57.61,57.64,56700.0,43.641,43.641,43.5956,43.6183,56700.0
2015-03-18 11:35:00,57.64,57.64,57.61,57.62,79500.0,43.6183,43.6183,43.5956,43.6032,79500.0
2015-03-18 11:40:00,57.62,57.66,57.61,57.63,76000.0,43.6032,43.6334,43.5956,43.6107,76000.0
2015-03-18 11:45:00,57.63,57.63,57.57,57.57,57700.0,43.6107,43.6107,43.5653,43.5653,57700.0
2015-03-18 11:50:00,57.57,57.58,57.48,57.51,57600.0,43.5653,43.5729,43.4972,43.5199,57600.0
2015-03-18 11:55:00,57.52,57.54,57.49,57.51,28600.0,43.5275,43.5426,43.5048,43.5199,28600.0
2015-03-18 12:00:00,57.51,57.51,57.46,57.49,42100.0,43.5199,43.5199,43.4821,43.5048,42100.0
2015-03-18 12:05:00,57.49,57.49,57.41,57.41,37800.0,43.5048,43.5048,43.4443,43.4443,37800.0
2015-03-18 12:10:00,57.42,57.45,57.37,57.44,58200.0,43.4518,43.4745,43.414,43.467,58200.0
2015-03-18 12:15:00,57.45,57.46,57.42,57.44,76900.0,43.4745,43.4821,43.4518,43.467,76900.0
2015-03-18 12:20:00,57.44,57.5,57.44,57.5,96500.0,43.467,43.5124,43.467,43.5124,96500.0
2015-03-18 12:25:00,57.5,57.5,57.45,57.45,32300.0,43.5124,43.5124,43.4745,43.4745,32300.0
2015-03-18 12:30:00,57.45,57.5,57.44,57.48,39900.0,43.4745,43.5124,43.467,43.4972,39900.0
2015-03-18 12:35:00,57.5,57.55,57.5,57.54,35300.0,43.5124,43.5502,43.5124,43.5426,35300.0
2015-03-18 12:40:00,57.54,57.56,57.53,57.56,46000.0,43.5426,43.5578,43.5351,43.5578,46000.0
2015-03-18 12:45:00,57.56,57.57,57.4,57.4,37500.0,43.5578,43.5653,43.4367,43.4367,37500.0
2015-03-18 12:50:00,57.4,57.42,57.38,57.4,43100.0,43.4367,43.4518,43.4216,43.4367,43100.0
2015-03-18 12:55:00,57.41,57.41,57.33,57.34,47200.0,43.4443,43.4443,43.3837,43.3913,47200.0
2015-03-18 13:00:00,57.33,57.36,57.31,57.31,34700.0,43.3837,43.4064,43.3686,43.3686,34700.0
2015-03-18 13:05:00,57.31,57.31,57.24,57.27,56300.0,43.3686,43.3686,43.3156,43.3383,56300.0
2015-03-18 13:10:00,57.26,57.27,57.22,57.23,49000.0,43.3307,43.3383,43.3005,43.308,49000.0
2015-03-18 13:15:00,57.23,57.24,57.18,57.23,47400.0,43.308,43.3156,43.2702,43.308,47400.0
2015-03-18 13:20:00,57.24,57.3,57.22,57.23,41300.0,43.3156,43.361,43.3005,43.308,41300.0
2015-03-18 13:25:00,57.23,57.26,57.13,57.15,68000.0,43.308,43.3307,43.2324,43.2475,68000.0
2015-03-18 13:30:00,57.14,57.15,57.07,57.14,44700.0,43.2399,43.2475,43.187,43.2399,44700.0
2015-03-18 13:35:00,57.13,57.13,56.93,56.97,57800.0,43.2324,43.2324,43.081,43.1113,57800.0
2015-03-18 13:40:00,56.97,57.04,56.97,57.04,54600.0,43.1113,43.1643,43.1113,43.1643,54600.0
2015-03-18 13:45:00,57.03,57.03,56.97,57.01,55000.0,43.1567,43.1567,43.1113,43.1416,55000.0
2015-03-18 13:50:00,57.02,57.22,57.02,57.22,52300.0,43.1491,43.3005,43.1491,43.3005,52300.0
2015-03-18 13:55:00,57.22,57.35,57.17,57.34,25400.0,43.3005,43.3989,43.2626,43.3913,25400.0
2015-03-18 14:00:00,57.33,58.06,57.26,57.81,165900.0,43.3837,43.9361,43.3307,43.747,165900.0
2015-03-18 14:05:00,57.84,57.98,57.8,57.85,210100.0,43.7697,43.8756,43.7394,43.7772,210100.0
2015-03-18 14:10:00,57.85,58.03,57.84,57.99,123400.0,43.7772,43.9134,43.7697,43.8832,123400.0
2015-03-18 14:15:00,58.0,58.11,57.98,58.03,74600.0,43.8907,43.974,43.8756,43.9134,74600.0
2015-03-18 14:20:00,58.04,58.06,57.88,58.03,90400.0,43.921,43.9361,43.7999,43.9134,90400.0
2015-03-18 14:25:00,58.03,58.08,57.98,58.05,94000.0,43.9134,43.9513,43.8756,43.9286,94000.0
2015-03-18 14:30:00,58.05,58.27,58.01,58.22,114100.0,43.9286,44.0951,43.8983,44.0572,114100.0
2015-03-18 14:35:00,58.22,58.26,58.1,58.18,40300.0,44.0572,44.0875,43.9664,44.0269,40300.0
2015-03-18 14:40:00,58.18,58.32,58.16,58.23,44900.0,44.0269,44.1329,44.0118,44.0648,44900.0
2015-03-18 14:45:00,58.22,58.28,58.1,58.17,49900.0,44.0572,44.1026,43.9664,44.0194,49900.0
2015-03-18 14:50:00,58.17,58.32,58.15,58.32,67900.0,44.0194,44.1329,44.0042,44.1329,67900.0
2015-03-18 14:55:00,58.33,58.37,58.28,58.35,56300.0,44.1405,44.1707,44.1026,44.1556,56300.0
2015-03-18 15:00:00,58.35,58.52,58.32,58.51,152100.0,44.1556,44.2842,44.1329,44.2767,152100.0
2015-03-18 15:05:00,58.51,58.56,58.43,58.51,60500.0,44.2767,44.3145,44.2161,44.2767,60500.0
2015-03-18 15:10:00,58.51,58.6,58.47,58.59,70700.0,44.2767,44.3448,44.2464,44.3372,70700.0
2015-03-18 15:15:00,58.59,58.69,58.55,58.62,93100.0,44.3372,44.4129,44.3069,44.3599,93100.0
2015-03-18 15:20:00,58.62,58.65,58.58,58.62,64400.0,44.3599,44.3826,44.3296,44.3599,64400.0
2015-03-18 15:25:00,58.61,58.62,58.46,58.48,44800.0,44.3523,44.3599,44.2388,44.254,44800.0
2015-03-18 15:30:00,58.49,58.52,58.43,58.46,54800.0,44.2615,44.2842,44.2161,44.2388,54800.0
2015-03-18 15:35:00,58.47,58.48,58.38,58.41,66300.0,44.2464,44.254,44.1783,44.201,66300.0
2015-03-18 15:40:00,58.4,58.42,58.36,58.39,73900.0,44.1934,44.2086,44.1632,44.1859,73900.0
2015-03-18 15:45:00,58.39,58.4,58.33,58.33,91700.0,44.1859,44.1934,44.1405,44.1405,91700.0
2015-03-18 15:50:00,58.33,58.34,58.21,58.31,193300.0,44.1405,44.148,44.0496,44.1253,193300.0
2015-03-18 15:55:00,58.32,58.32,58.24,58.3,332300.0,44.1329,44.1329,44.0724,44.1178,332300.0
2015-03-19 09:30:00,58.35,58.44,58.09,58.28,100600.0,44.1556,44.2237,43.9588,44.1026,100600.0
2015-03-19 09:35:00,58.31,58.36,58.23,58.27,41800.0,44.1253,44.1632,44.0648,44.0951,41800.0
2015-03-19 09:40:00,58.29,58.29,58.14,58.17,51700.0,44.1102,44.1102,43.9967,44.0194,51700.0
2015-03-19 09:45:00,58.18,58.2,58.1,58.17,32100.0,44.0269,44.0421,43.9664,44.0194,32100.0
2015-03-19 09:50:00,58.16,58.32,58.14,58.3,60900.0,44.0118,44.1329,43.9967,44.1178,60900.0
2015-03-19 09:55:00,58.3,58.4,58.21,58.4,31100.0,44.1178,44.1934,44.0496,44.1934,31100.0
2015-03-19 10:00:00,58.39,58.41,58.28,58.31,28400.0,44.1859,44.201,44.1026,44.1253,28400.0
2015-03-19 10:05:00,58.33,58.34,58.32,58.32,27600.0,44.1405,44.148,44.1329,44.1329,27600.0
2015-03-19 10:10:00,58.33,58.41,58.32,58.41,39100.0,44.1405,44.201,44.1329,44.201,39100.0
2015-03-19 10:15:00,58.41,58.54,58.41,58.53,70100.0,44.201,44.2994,44.201,44.2918,70100.0
2015-03-19 10:20:00,58.54,58.58,58.52,58.55,39700.0,44.2994,44.3296,44.2842,44.3069,39700.0
2015-03-19 10:25:00,58.55,58.56,58.52,58.53,27200.0,44.3069,44.3145,44.2842,44.2918,27200.0
2015-03-19 10:30:00,58.53,58.53,58.46,58.52,21200.0,44.2918,44.2918,44.2388,44.2842,21200.0
2015-03-19 10:35:00,58.52,58.55,58.48,58.51,32900.0,44.2842,44.3069,44.254,44.2767,32900.0
2015-03-19 10:40:00,58.48,58.51,58.44,58.46,50000.0,44.254,44.2767,44.2237,44.2388,50000.0
2015-03-19 10:45:00,58.46,58.48,58.42,58.42,19000.0,44.2388,44.254,44.2086,44.2086,19000.0
2015-03-19 10:50:00,58.42,58.44,58.41,58.43,17900.0,44.2086,44.2237,44.201,44.2161,17900.0
2015-03-19 10:55:00,58.43,58.45,58.37,58.45,26500.0,44.2161,44.2313,44.1707,44.2313,26500.0
2015-03-19 11:00:00,58.45,58.48,58.42,58.48,18300.0,44.2313,44.254,44.2086,44.254,18300.0
2015-03-19 11:05:00,58.48,58.49,58.43,58.43,34600.0,44.254,44.2615,44.2161,44.2161,34600.0
2015-03-19 11:10:00,58.43,58.49,58.43,58.49,32600.0,44.2161,44.2615,44.2161,44.2615,32600.0
2015-03-19 11:15:00,58.48,58.53,58.46,58.53,37100.0,44.254,44.2918,44.2388,44.2918,37100.0
2015-03-19 11:20:00,58.53,58.61,58.52,58.6,21100.0,44.2918,44.3523,44.2842,44.3448,21100.0
2015-03-19 11:25:00,58.61,58.62,58.56,58.58,39200.0,44.3523,44.3599,44.3145,44.3296,39200.0
2015-03-19 11:30:00,58.58,58.6,58.48,58.5,42300.0,44.3296,44.3448,44.254,44.2691,42300.0
2015-03-19 11:35:00,58.5,58.53,58.5,58.52,20000.0,44.2691,44.2918,44.2691,44.2842,20000.0
2015-03-19 11:40:00,58.51,58.53,58.44,58.46,26800.0,44.2767,44.2918,44.2237,44.2388,26800.0
2015-03-19 11:45:00,58.45,58.5,58.44,58.48,23800.0,44.2313,44.2691,44.2237,44.254,23800.0
2015-03-19 11:50:00,58.48,58.5,58.44,58.49,24200.0,44.254,44.2691,44.2237,44.2615,24200.0
2015-03-19 11:55:00,58.5,58.55,58.49,58.54,29400.0,44.2691,44.3069,44.2615,44.2994,29400.0
2015-03-19 12:00:00,58.54,58.56,58.53,58.55,19300.0,44.2994,44.3145,44.2918,44.3069,19300.0
2015-03-19 12:05:00,58.55,58.6,58.53,58.58,29300.0,44.3069,44.3448,44.2918,44.3296,29300.0
2015-03-19 12:10:00,58.58,58.6,58.54,58.58,24400.0,44.3296,44.3448,44.2994,44.3296,24400.0
2015-03-19 12:15:00,58.58,58.63,58.57,58.61,23400.0,44.3296,44.3675,44.3221,44.3523,23400.0
2015-03-19 12:20:00,58.61,58.62,58.57,58.58,28000.0,44.3523,44.3599,44.3221,44.3296,28000.0
2015-03-19 12:25:00,58.59,58.68,58.58,58.68,17700.0,44.3372,44.4053,44.3296,44.4053,17700.0
2015-03-19 12:30:00,58.68,58.68,58.61,58.61,23100.0,44.4053,44.4053,44.3523,44.3523,23100.0
2015-03-19 12:35:00,58.6,58.6,58.51,58.51,28000.0,44.3448,44.3448,44.2767,44.2767,28000.0
2015-03-19 12:40:00,58.52,58.57,58.49,58.57,12200.0,44.2842,44.3221,44.2615,44.3221,12200.0
2015-03-19 12:45:00,58.57,58.58,58.52,58.54,13900.0,44.3221,44.3296,44.2842,44.2994,13900.0
2015-03-19 12:50:00,58.54,58.55,58.46,58.48,25400.0,44.2994,44.3069,44.2388,44.254,25400.0
2015-03-19 12:55:00,58.47,58.49,58.43,58.46,26700.0,44.2464,44.2615,44.2161,44.2388,26700.0
2015-03-19 13:00:00,58.45,58.47,58.4,58.46,19700.0,44.2313,44.2464,44.1934,44.2388,19700.0
2015-03-19 13:05:00,58.47,58.5,58.43,58.48,17400.0,44.2464,44.2691,44.2161,44.254,17400.0
2015-03-19 13:10:00,58.48,58.49,58.45,58.47,15900.0,44.254,44.2615,44.2313,44.2464,15900.0
2015-03-19 13:15:00,58.48,58.61,58.48,58.61,15100.0,44.254,44.3523,44.254,44.3523,15100.0
2015-03-19 13:20:00,58.61,58.65,58.61,58.63,36100.0,44.3523,44.3826,44.3523,44.3675,36100.0
2015-03-19 13:25:00,58.64,58.73,58.63,58.71,34800.0,44.375,44.4432,44.3675,44.428,34800.0
2015-03-19 13:30:00,58.71,58.73,58.69,58.71,23200.0,44.428,44.4432,44.4129,44.428,23200.0
2015-03-19 13:35:00,58.7,58.71,58.63,58.64,16400.0,44.4204,44.428,44.3675,44.375,16400.0
2015-03-19 13:40:00,58.63,58.66,58.61,58.62,16400.0,44.3675,44.3902,44.3523,44.3599,16400.0
2015-03-19 13:45:00,58.63,58.65,58.61,58.64,18900.0,44.3675,44.3826,44.3523,44.375,18900.0
2015-03-19 13:50:00,58.64,58.65,58.62,58.64,26600.0,44.375,44.3826,44.3599,44.375,26600.0
2015-03-19 13:55:00,58.64,58.65,58.55,58.55,32700.0,44.375,44.3826,44.3069,44.3069,32700.0
2015-03-19 14:00:00,58.55,58.6,58.54,58.59,48000.0,44.3069,44.3448,44.2994,44.3372,48000.0
2015-03-19 14:05:00,58.59,58.65,58.58,58.65,19700.0,44.3372,44.3826,44.3296,44.3826,19700.0
2015-03-19 14:10:00,58.65,58.71,58.65,58.67,33700.0,44.3826,44.428,44.3826,44.3977,33700.0
2015-03-19 14:15:00,58.67,58.68,58.6,58.62,25700.0,44.3977,44.4053,44.3448,44.3599,25700.0
2015-03-19 14:20:00,58.62,58.63,58.58,58.59,19700.0,44.3599,44.3675,44.3296,44.3372,19700.0
2015-03-19 14:25:00,58.59,58.67,58.58,58.67,20900.0,44.3372,44.3977,44.3296,44.3977,20900.0
2015-03-19 14:30:00,58.67,58.69,58.57,58.59,24700.0,44.3977,44.4129,44.3221,44.3372,24700.0
2015-03-19 14:35:00,58.59,58.61,58.56,58.58,15000.0,44.3372,44.3523,44.3145,44.3296,15000.0
2015-03-19 14:40:00,58.59,58.61,58.58,58.59,17700.0,44.3372,44.3523,44.3296,44.3372,17700.0
2015-03-19 14:45:00,58.6,58.6,58.55,58.58,25500.0,44.3448,44.3448,44.3069,44.3296,25500.0
2015-03-19 14:50:00,58.58,58.59,58.51,58.52,28000.0,44.3296,44.3372,44.2767,44.2842,28000.0
2015-03-19 14:55:00,58.51,58.6,58.5,58.59,21700.0,44.2767,44.3448,44.2691,44.3372,21700.0
2015-03-19 15:00:00,58.59,58.63,58.57,58.61,28300.0,44.3372,44.3675,44.3221,44.3523,28300.0
2015-03-19 15:05:00,58.62,58.65,58.57,58.59,42200.0,44.3599,44.3826,44.3221,44.3372,42200.0
2015-03-19 15:10:00,58.59,58.62,58.55,58.61,24200.0,44.3372,44.3599,44.3069,44.3523,24200.0
2015-03-19 15:15:00,58.61,58.62,58.53,58.54,33400.0,44.3523,44.3599,44.2918,44.2994,33400.0
2015-03-19 15:20:00,58.54,58.54,58.43,58.45,49500.0,44.2994,44.2994,44.2161,44.2313,49500.0
2015-03-19 15:25:00,58.45,58.53,58.45,58.51,37700.0,44.2313,44.2918,44.2313,44.2767,37700.0
2015-03-19 15:30:00,58.5,58.57,58.46,58.57,48800.0,44.2691,44.3221,44.2388,44.3221,48800.0
2015-03-19 15:35:00,58.56,58.57,58.51,58.53,46400.0,44.3145,44.3221,44.2767,44.2918,46400.0
2015-03-19 15:40:00,58.53,58.55,58.43,58.45,61000.0,44.2918,44.3069,44.2161,44.2313,61000.0
2015-03-19 15:45:00,58.46,58.51,58.46,58.5,50700.0,44.2388,44.2767,44.2388,44.2691,50700.0
2015-03-19 15:50:00,58.49,58.54,58.48,58.54,102200.0,44.2615,44.2994,44.254,44.2994,102200.0
2015-03-19 15:55:00,58.54,58.57,58.52,58.52,140100.0,44.2994,44.3221,44.2842,44.2842,140100.0
2015-03-20 09:30:00,58.9,58.99,58.73,58.85,1532300.0,44.5718,44.6399,44.4432,44.534,1532300.0
2015-03-20 09:35:00,58.86,58.99,58.84,58.95,77500.0,44.5415,44.6399,44.5264,44.6096,77500.0
2015-03-20 09:40:00,58.97,59.06,58.84,58.88,84400.0,44.6248,44.6929,44.5264,44.5567,84400.0
2015-03-20 09:45:00,58.89,58.97,58.84,58.85,35900.0,44.5642,44.6248,44.5264,44.534,35900.0
2015-03-20 09:50:00,58.86,58.94,58.84,58.91,34100.0,44.5415,44.6021,44.5264,44.5794,34100.0
2015-03-20 09:55:00,58.91,58.98,58.91,58.97,26000.0,44.5794,44.6323,44.5794,44.6248,26000.0
2015-03-20 10:00:00,58.98,58.98,58.82,58.84,31400.0,44.6323,44.6323,44.5113,44.5264,31400.0
2015-03-20 10:05:00,58.85,58.87,58.76,58.76,24900.0,44.534,44.5491,44.4659,44.4659,24900.0
2015-03-20 10:10:00,58.76,58.87,58.76,58.86,38800.0,44.4659,44.5491,44.4659,44.5415,38800.0
2015-03-20 10:15:00,58.86,58.91,58.84,58.88,34500.0,44.5415,44.5794,44.5264,44.5567,34500.0
2015-03-20 10:20:00,58.89,58.91,58.84,58.86,34400.0,44.5642,44.5794,44.5264,44.5415,34400.0
2015-03-20 10:25:00,58.86,58.87,58.81,58.83,27200.0,44.5415,44.5491,44.5037,44.5188,27200.0
2015-03-20 10:30:00,58.84,58.93,58.84,58.92,32000.0,44.5264,44.5945,44.5264,44.5869,32000.0
2015-03-20 10:35:00,58.92,59.12,58.91,59.1,57100.0,44.5869,44.7383,44.5794,44.7231,57100.0
2015-03-20 10:40:00,59.11,59.21,59.11,59.19,67300.0,44.7307,44.8064,44.7307,44.7913,67300.0
2015-03-20 10:45:00,59.19,59.2,59.12,59.12,50600.0,44.7913,44.7988,44.7383,44.7383,50600.0
2015-03-20 10:50:00,59.12,59.2,59.12,59.19,35300.0,44.7383,44.7988,44.7383,44.7913,35300.0
2015-03-20 10:55:00,59.18,59.26,59.18,59.25,44100.0,44.7837,44.8442,44.7837,44.8367,44100.0
2015-03-20 11:00:00,59.25,59.38,59.24,59.35,76500.0,44.8367,44.935,44.8291,44.9123,76500.0
2015-03-20 11:05:00,59.35,59.36,59.23,59.23,76300.0,44.9123,44.9199,44.8215,44.8215,76300.0
2015-03-20 11:10:00,59.23,59.24,59.17,59.18,36100.0,44.8215,44.8291,44.7761,44.7837,36100.0
2015-03-20 11:15:00,59.17,59.29,59.17,59.28,25200.0,44.7761,44.8669,44.7761,44.8594,25200.0
2015-03-20 11:20:00,59.29,59.3,59.21,59.25,17500.0,44.8669,44.8745,44.8064,44.8367,17500.0
2015-03-20 11:25:00,59.25,59.32,59.24,59.28,33700.0,44.8367,44.8896,44.8291,44.8594,33700.0
2015-03-20 11:30:00,59.29,59.41,59.28,59.38,152200.0,44.8669,44.9577,44.8594,44.935,152200.0
2015-03-20 11:35:00,59.39,59.45,59.38,59.42,29800.0,44.9426,44.988,44.935,44.9653,29800.0
2015-03-20 11:40:00,59.42,59.47,59.4,59.41,37000.0,44.9653,45.0031,44.9502,44.9577,37000.0
2015-03-20 11:45:00,59.41,59.42,59.4,59.41,27200.0,44.9577,44.9653,44.9502,44.9577,27200.0
2015-03-20 11:50:00,59.4,59.43,59.36,59.36,25200.0,44.9502,44.9729,44.9199,44.9199,25200.0
2015-03-20 11:55:00,59.36,59.41,59.34,59.4,26100.0,44.9199,44.9577,44.9048,44.9502,26100.0
2015-03-20 12:00:00,59.4,59.43,59.37,59.41,25100.0,44.9502,44.9729,44.9275,44.9577,25100.0
2015-03-20 12:05:00,59.41,59.42,59.37,59.4,15000.0,44.9577,44.9653,44.9275,44.9502,15000.0
2015-03-20 12:10:00,59.4,59.41,59.37,59.38,8500.0,44.9502,44.9577,44.9275,44.935,8500.0
2015-03-20 12:15:00,59.37,59.37,59.32,59.35,32800.0,44.9275,44.9275,44.8896,44.9123,32800.0
2015-03-20 12:20:00,59.36,59.36,59.27,59.27,34000.0,44.9199,44.9199,44.8518,44.8518,34000.0
2015-03-20 12:25:00,59.25,59.27,59.25,59.25,20500.0,44.8367,44.8518,44.8367,44.8367,20500.0
2015-03-20 12:30:00,59.25,59.3,59.25,59.26,20200.0,44.8367,44.8745,44.8367,44.8442,20200.0
2015-03-20 12:35:00,59.25,59.27,59.22,59.23,25400.0,44.8367,44.8518,44.814,44.8215,25400.0
2015-03-20 12:40:00,59.23,59.25,59.22,59.23,39700.0,44.8215,44.8367,44.814,44.8215,39700.0
2015-03-20 12:45:00,59.23,59.24,59.21,59.22,20800.0,44.8215,44.8291,44.8064,44.814,20800.0
2015-03-20 12:50:00,59.23,59.26,59.15,59.24,89300.0,44.8215,44.8442,44.761,44.8291,89300.0
2015-03-20 12:55:00,59.25,59.26,59.22,59.24,25000.0,44.8367,44.8442,44.814,44.8291,25000.0
2015-03-20 13:00:00,59.25,59.26,59.22,59.24,17600.0,44.8367,44.8442,44.814,44.8291,17600.0
2015-03-20 13:05:00,59.23,59.24,59.21,59.21,14400.0,44.8215,44.8291,44.8064,44.8064,14400.0
2015-03-20 13:10:00,59.21,59.23,59.17,59.22,40300.0,44.8064,44.8215,44.7761,44.814,40300.0
2015-03-20 13:15:00,59.22,59.25,59.17,59.23,52200.0,44.814,44.8367,44.7761,44.8215,52200.0
2015-03-20 13:20:00,59.23,59.25,59.22,59.24,32400.0,44.8215,44.8367,44.814,44.8291,32400.0
2015-03-20 13:25:00,59.25,59.25,59.23,59.24,22400.0,44.8367,44.8367,44.8215,44.8291,22400.0
2015-03-20 13:30:00,59.24,59.31,59.24,59.3,45100.0,44.8291,44.8821,44.8291,44.8745,45100.0
2015-03-20 13:35:00,59.3,59.31,59.29,59.3,31000.0,44.8745,44.8821,44.8669,44.8745,31000.0
2015-03-20 13:40:00,59.3,59.33,59.3,59.32,42900.0,44.8745,44.8972,44.8745,44.8896,42900.0
2015-03-20 13:45:00,59.32,59.35,59.3,59.31,50200.0,44.8896,44.9123,44.8745,44.8821,50200.0
2015-03-20 13:50:00,59.32,59.35,59.32,59.33,23200.0,44.8896,44.9123,44.8896,44.8972,23200.0
2015-03-20 13:55:00,59.34,59.38,59.33,59.38,19800.0,44.9048,44.935,44.8972,44.935,19800.0
2015-03-20 14:00:00,59.38,59.4,59.37,59.37,21800.0,44.935,44.9502,44.9275,44.9275,21800.0
2015-03-20 14:05:00,59.38,59.47,59.38,59.41,45300.0,44.935,45.0031,44.935,44.9577,45300.0
2015-03-20 14:10:00,59.42,59.42,59.34,59.39,26700.0,44.9653,44.9653,44.9048,44.9426,26700.0
2015-03-20 14:15:00,59.39,59.43,59.39,59.41,25200.0,44.9426,44.9729,44.9426,44.9577,25200.0
2015-03-20 14:20:00,59.41,59.41,59.34,59.34,27100.0,44.9577,44.9577,44.9048,44.9048,27100.0
2015-03-20 14:25:00,59.34,59.37,59.32,59.36,23600.0,44.9048,44.9275,44.8896,44.9199,23600.0
2015-03-20 14:30:00,59.36,59.36,59.33,59.36,27400.0,44.9199,44.9199,44.8972,44.9199,27400.0
2015-03-20 14:35:00,59.36,59.4,59.34,59.38,37900.0,44.9199,44.9502,44.9048,44.935,37900.0
2015-03-20 14:40:00,59.38,59.38,59.32,59.34,28800.0,44.935,44.935,44.8896,44.9048,28800.0
2015-03-20 14:45:00,59.34,59.38,59.32,59.36,30100.0,44.9048,44.935,44.8896,44.9199,30100.0
2015-03-20 14:50:00,59.36,59.37,59.33,59.34,28400.0,44.9199,44.9275,44.8972,44.9048,28400.0
2015-03-20 14:55:00,59.34,59.43,59.34,59.43,31500.0,44.9048,44.9729,44.9048,44.9729,31500.0
2015-03-20 15:00:00,59.43,59.48,59.43,59.48,54400.0,44.9729,45.0107,44.9729,45.0107,54400.0
2015-03-20 15:05:00,59.48,59.49,59.46,59.48,35500.0,45.0107,45.0183,44.9956,45.0107,35500.0
2015-03-20 15:10:00,59.48,59.53,59.46,59.5,57500.0,45.0107,45.0485,44.9956,45.0258,57500.0
2015-03-20 15:15:00,59.5,59.52,59.41,59.41,57500.0,45.0258,45.041,44.9577,44.9577,57500.0
2015-03-20 15:20:00,59.41,59.42,59.37,59.41,75000.0,44.9577,44.9653,44.9275,44.9577,75000.0
2015-03-20 15:25:00,59.42,59.43,59.37,59.41,49500.0,44.9653,44.9729,44.9275,44.9577,49500.0
2015-03-20 15:30:00,59.41,59.41,59.38,59.4,54900.0,44.9577,44.9577,44.935,44.9502,54900.0
2015-03-20 15:35:00,59.4,59.4,59.34,59.39,86700.0,44.9502,44.9502,44.9048,44.9426,86700.0
2015-03-20 15:40:00,59.39,59.41,59.37,59.41,69800.0,44.9426,44.9577,44.9275,44.9577,69800.0
2015-03-20 15:45:00,59.41,59.47,59.4,59.47,85700.0,44.9577,45.0031,44.9502,45.0031,85700.0
2015-03-20 15:50:00,59.46,59.47,59.3,59.32,236600.0,44.9956,45.0031,44.8745,44.8896,236600.0
2015-03-20 15:55:00,59.33,59.34,59.27,59.27,385300.0,44.8972,44.9048,44.8518,44.8518,385300.0
2015-03-23 09:30:00,59.18,59.23,59.02,59.14,59500.0,44.7837,44.8215,44.6626,44.7534,59500.0
2015-03-23 09:35:00,59.13,59.17,59.05,59.15,32100.0,44.7458,44.7761,44.6853,44.761,32100.0
2015-03-23 09:40:00,59.15,59.19,59.14,59.16,24000.0,44.761,44.7913,44.7534,44.7685,24000.0
2015-03-23 09:45:00,59.16,59.26,59.14,59.21,32500.0,44.7685,44.8442,44.7534,44.8064,32500.0
2015-03-23 09:50:00,59.22,59.22,59.11,59.15,46900.0,44.814,44.814,44.7307,44.761,46900.0
2015-03-23 09:55:00,59.16,59.17,59.06,59.08,33500.0,44.7685,44.7761,44.6929,44.708,33500.0
2015-03-23 10:00:00,59.09,59.1,59.02,59.09,22100.0,44.7156,44.7231,44.6626,44.7156,22100.0
2015-03-23 10:05:00,59.1,59.11,59.04,59.1,48000.0,44.7231,44.7307,44.6777,44.7231,48000.0
2015-03-23 10:10:00,59.11,59.18,59.06,59.14,27400.0,44.7307,44.7837,44.6929,44.7534,27400.0
2015-03-23 10:15:00,59.15,59.16,59.09,59.14,23000.0,44.761,44.7685,44.7156,44.7534,23000.0
2015-03-23 10:20:00,59.14,59.18,59.12,59.18,21600.0,44.7534,44.7837,44.7383,44.7837,21600.0
2015-03-23 10:25:00,59.18,59.18,59.14,59.16,21300.0,44.7837,44.7837,44.7534,44.7685,21300.0
2015-03-23 10:30:00,59.15,59.15,59.1,59.12,19900.0,44.761,44.761,44.7231,44.7383,19900.0
2015-03-23 10:35:00,59.12,59.12,59.05,59.1,20000.0,44.7383,44.7383,44.6853,44.7231,20000.0
2015-03-23 10:40:00,59.1,59.11,59.06,59.09,12700.0,44.7231,44.7307,44.6929,44.7156,12700.0
2015-03-23 10:45:00,59.09,59.11,59.06,59.07,20000.0,44.7156,44.7307,44.6929,44.7004,20000.0
2015-03-23 10:50:00,59.07,59.11,59.06,59.1,20900.0,44.7004,44.7307,44.6929,44.7231,20900.0
2015-03-23 10:55:00,59.1,59.12,59.08,59.1,24300.0,44.7231,44.7383,44.708,44.7231,24300.0
2015-03-23 11:00:00,59.11,59.14,59.1,59.1,18800.0,44.7307,44.7534,44.7231,44.7231,18800.0
2015-03-23 11:05:00,59.11,59.14,59.08,59.12,29800.0,44.7307,44.7534,44.708,44.7383,29800.0
2015-03-23 11:10:00,59.11,59.12,59.09,59.09,26300.0,44.7307,44.7383,44.7156,44.7156,26300.0
2015-03-23 11:15:00,59.09,59.12,59.05,59.05,28000.0,44.7156,44.7383,44.6853,44.6853,28000.0
2015-03-23 11:20:00,59.05,59.06,59.01,59.04,37700.0,44.6853,44.6929,44.655,44.6777,37700.0
2015-03-23 11:25:00,59.04,59.05,58.95,58.98,40800.0,44.6777,44.6853,44.6096,44.6323,40800.0
2015-03-23 11:30:00,58.98,59.01,58.95,58.95,35000.0,44.6323,44.655,44.6096,44.6096,35000.0
2015-03-23 11:35:00,58.94,59.03,58.94,59.03,18900.0,44.6021,44.6702,44.6021,44.6702,18900.0
2015-03-23 11:40:00,59.03,59.04,58.94,58.94,34000.0,44.6702,44.6777,44.6021,44.6021,34000.0
2015-03-23 11:45:00,58.95,58.99,58.9,58.99,40100.0,44.6096,44.6399,44.5718,44.6399,40100.0
2015-03-23 11:50:00,59.0,59.01,58.96,59.01,14900.0,44.6475,44.655,44.6172,44.655,14900.0
2015-03-23 11:55:00,59.01,59.02,58.97,58.98,25400.0,44.655,44.6626,44.6248,44.6323,25400.0
2015-03-23 12:00:00,58.98,58.98,58.96,58.97,17400.0,44.6323,44.6323,44.6172,44.6248,17400.0
2015-03-23 12:05:00,58.97,58.98,58.95,58.96,10900.0,44.6248,44.6323,44.6096,44.6172,10900.0
2015-03-23 12:10:00,58.96,58.98,58.9,58.91,41800.0,44.6172,44.6323,44.5718,44.5794,41800.0
2015-03-23 12:15:00,58.92,58.92,58.87,58.88,36200.0,44.5869,44.5869,44.5491,44.5567,36200.0
2015-03-23 12:20:00,58.87,58.9,58.87,58.89,20100.0,44.5491,44.5718,44.5491,44.5642,20100.0
2015-03-23 12:25:00,58.89,58.9,58.87,58.89,32500.0,44.5642,44.5718,44.5491,44.5642,32500.0
2015-03-23 12:30:00,58.9,59.01,58.89,59.01,33100.0,44.5718,44.655,44.5642,44.655,33100.0
2015-03-23 12:35:00,59.01,59.01,58.97,58.99,25900.0,44.655,44.655,44.6248,44.6399,25900.0
2015-03-23 12:40:00,59.0,59.03,58.99,59.01,17100.0,44.6475,44.6702,44.6399,44.655,17100.0
2015-03-23 12:45:00,59.01,59.02,58.96,58.96,10300.0,44.655,44.6626,44.6172,44.6172,10300.0
2015-03-23 12:50:00,58.96,58.96,58.91,58.92,15800.0,44.6172,44.6172,44.5794,44.5869,15800.0
2015-03-23 12:55:00,58.91,58.92,58.9,58.91,21600.0,44.5794,44.5869,44.5718,44.5794,21600.0
2015-03-23 13:00:00,58.9,58.91,58.89,58.91,12000.0,44.5718,44.5794,44.5642,44.5794,12000.0
2015-03-23 13:05:00,58.9,58.91,58.88,58.9,19000.0,44.5718,44.5794,44.5567,44.5718,19000.0
2015-03-23 13:10:00,58.9,58.91,58.88,58.91,19100.0,44.5718,44.5794,44.5567,44.5794,19100.0
2015-03-23 13:15:00,58.9,58.91,58.87,58.89,25900.0,44.5718,44.5794,44.5491,44.5642,25900.0
2015-03-23 13:20:00,58.88,58.92,58.88,58.92,29000.0,44.5567,44.5869,44.5567,44.5869,29000.0
2015-03-23 13:25:00,58.91,58.91,58.87,58.87,14100.0,44.5794,44.5794,44.5491,44.5491,14100.0
2015-03-23 13:30:00,58.87,58.87,58.86,58.87,8800.0,44.5491,44.5491,44.5415,44.5491,8800.0
2015-03-23 13:35:00,58.87,58.92,58.86,58.92,28300.0,44.5491,44.5869,44.5415,44.5869,28300.0
2015-03-23 13:40:00,58.92,58.94,58.91,58.93,19800.0,44.5869,44.6021,44.5794,44.5945,19800.0
2015-03-23 13:45:00,58.93,58.96,58.92,58.95,29900.0,44.5945,44.6172,44.5869,44.6096,29900.0
2015-03-23 13:50:00,58.96,58.96,58.94,58.95,10700.0,44.6172,44.6172,44.6021,44.6096,10700.0
2015-03-23 13:55:00,58.95,58.96,58.93,58.93,39000.0,44.6096,44.6172,44.5945,44.5945,39000.0
2015-03-23 14:00:00,58.94,58.98,58.91,58.97,23700.0,44.6021,44.6323,44.5794,44.6248,23700.0
2015-03-23 14:05:00,58.98,59.03,58.96,59.03,19300.0,44.6323,44.6702,44.6172,44.6702,19300.0
2015-03-23 14:10:00,59.03,59.08,59.03,59.08,32100.0,44.6702,44.708,44.6702,44.708,32100.0
2015-03-23 14:15:00,59.07,59.1,59.05,59.05,26400.0,44.7004,44.7231,44.6853,44.6853,26400.0
2015-03-23 14:20:00,59.06,59.06,58.98,58.98,44300.0,44.6929,44.6929,44.6323,44.6323,44300.0
2015-03-23 14:25:00,58.99,59.01,58.98,59.0,41200.0,44.6399,44.655,44.6323,44.6475,41200.0
2015-03-23 14:30:00,58.99,59.0,58.95,58.97,52600.0,44.6399,44.6475,44.6096,44.6248,52600.0
2015-03-23 14:35:00,58.97,58.99,58.96,58.98,38500.0,44.6248,44.6399,44.6172,44.6323,38500.0
2015-03-23 14:40:00,58.98,59.0,58.97,58.99,41500.0,44.6323,44.6475,44.6248,44.6399,41500.0
2015-03-23 14:45:00,58.99,59.0,58.92,58.94,83300.0,44.6399,44.6475,44.5869,44.6021,83300.0
2015-03-23 14:50:00,58.94,58.94,58.89,58.91,39400.0,44.6021,44.6021,44.5642,44.5794,39400.0
2015-03-23 14:55:00,58.9,58.92,58.89,58.92,17500.0,44.5718,44.5869,44.5642,44.5869,17500.0
2015-03-23 15:00:00,58.91,58.96,58.89,58.95,121300.0,44.5794,44.6172,44.5642,44.6096,121300.0
2015-03-23 15:05:00,58.95,58.96,58.93,58.95,40100.0,44.6096,44.6172,44.5945,44.6096,40100.0
2015-03-23 15:10:00,58.94,58.94,58.9,58.91,56900.0,44.6021,44.6021,44.5718,44.5794,56900.0
2015-03-23 15:15:00,58.91,58.91,58.81,58.82,45000.0,44.5794,44.5794,44.5037,44.5113,45000.0
2015-03-23 15:20:00,58.82,58.86,58.78,58.85,27500.0,44.5113,44.5415,44.481,44.534,27500.0
2015-03-23 15:25:00,58.85,58.86,58.8,58.81,36400.0,44.534,44.5415,44.4961,44.5037,36400.0
2015-03-23 15:30:00,58.82,58.82,58.77,58.82,44500.0,44.5113,44.5113,44.4734,44.5113,44500.0
2015-03-23 15:35:00,58.81,58.82,58.79,58.82,30300.0,44.5037,44.5113,44.4886,44.5113,30300.0
2015-03-23 15:40:00,58.81,58.82,58.78,58.8,45000.0,44.5037,44.5113,44.481,44.4961,45000.0
2015-03-23 15:45:00,58.8,58.81,58.76,58.79,74900.0,44.4961,44.5037,44.4659,44.4886,74900.0
2015-03-23 15:50:00,58.78,58.81,58.75,58.79,138500.0,44.481,44.5037,44.4583,44.4886,138500.0
2015-03-23 15:55:00,58.79,58.79,58.63,58.67,293700.0,44.4886,44.4886,44.3675,44.3977,293700.0
2015-03-24 09:30:00,58.79,59.02,58.57,59.0,139500.0,44.4886,44.6626,44.3221,44.6475,139500.0
2015-03-24 09:35:00,58.97,59.0,58.9,58.9,63400.0,44.6248,44.6475,44.5718,44.5718,63400.0
2015-03-24 09:40:00,58.88,58.89,58.58,58.6,90100.0,44.5567,44.5642,44.3296,44.3448,90100.0
2015-03-24 09:45:00,58.6,58.75,58.58,58.75,79200.0,44.3448,44.4583,44.3296,44.4583,79200.0
2015-03-24 09:50:00,58.75,58.83,58.72,58.78,40300.0,44.4583,44.5188,44.4356,44.481,40300.0
2015-03-24 09:55:00,58.78,58.81,58.69,58.81,21600.0,44.481,44.5037,44.4129,44.5037,21600.0
2015-03-24 10:00:00,58.82,58.85,58.79,58.85,28400.0,44.5113,44.534,44.4886,44.534,28400.0
2015-03-24 10:05:00,58.85,58.89,58.82,58.89,33600.0,44.534,44.5642,44.5113,44.5642,33600.0
2015-03-24 10:10:00,58.88,58.89,58.81,58.86,22500.0,44.5567,44.5642,44.5037,44.5415,22500.0
2015-03-24 10:15:00,58.86,58.93,58.85,58.89,23100.0,44.5415,44.5945,44.534,44.5642,23100.0
2015-03-24 10:20:00,58.89,58.9,58.78,58.78,28800.0,44.5642,44.5718,44.481,44.481,28800.0
2015-03-24 10:25:00,58.78,58.81,58.77,58.79,19900.0,44.481,44.5037,44.4734,44.4886,19900.0
2015-03-24 10:30:00,58.8,58.83,58.77,58.78,23700.0,44.4961,44.5188,44.4734,44.481,23700.0
2015-03-24 10:35:00,58.78,58.81,58.78,58.79,20000.0,44.481,44.5037,44.481,44.4886,20000.0
2015-03-24 10:40:00,58.79,58.82,58.78,58.79,32600.0,44.4886,44.5113,44.481,44.4886,32600.0
2015-03-24 10:45:00,58.8,58.8,58.73,58.73,15300.0,44.4961,44.4961,44.4432,44.4432,15300.0
2015-03-24 10:50:00,58.73,58.79,58.73,58.76,26200.0,44.4432,44.4886,44.4432,44.4659,26200.0
2015-03-24 10:55:00,58.77,58.79,58.72,58.74,12500.0,44.4734,44.4886,44.4356,44.4507,12500.0
2015-03-24 11:00:00,58.74,58.74,58.66,58.67,39000.0,44.4507,44.4507,44.3902,44.3977,39000.0
2015-03-24 11:05:00,58.68,58.78,58.68,58.75,24400.0,44.4053,44.481,44.4053,44.4583,24400.0
2015-03-24 11:10:00,58.76,58.79,58.75,58.78,19800.0,44.4659,44.4886,44.4583,44.481,19800.0
2015-03-24 11:15:00,58.78,58.8,58.77,58.77,44200.0,44.481,44.4961,44.4734,44.4734,44200.0
2015-03-24 11:20:00,58.77,58.78,58.72,58.72,36700.0,44.4734,44.481,44.4356,44.4356,36700.0
2015-03-24 11:25:00,58.72,58.74,58.7,58.72,24300.0,44.4356,44.4507,44.4204,44.4356,24300.0
2015-03-24 11:30:00,58.72,58.75,58.72,58.73,17100.0,44.4356,44.4583,44.4356,44.4432,17100.0
2015-03-24 11:35:00,58.73,58.76,58.72,58.73,11400.0,44.4432,44.4659,44.4356,44.4432,11400.0
2015-03-24 11:40:00,58.73,58.76,58.7,58.75,26100.0,44.4432,44.4659,44.4204,44.4583,26100.0
2015-03-24 11:45:00,58.75,58.76,58.73,58.76,23600.0,44.4583,44.4659,44.4432,44.4659,23600.0
2015-03-24 11:50:00,58.75,58.78,58.74,58.76,38400.0,44.4583,44.481,44.4507,44.4659,38400.0
2015-03-24 11:55:00,58.77,58.78,58.75,58.76,23900.0,44.4734,44.481,44.4583,44.4659,23900.0
2015-03-24 12:00:00,58.76,58.78,58.72,58.73,22200.0,44.4659,44.481,44.4356,44.4432,22200.0
2015-03-24 12:05:00,58.73,58.74,58.69,58.7,19100.0,44.4432,44.4507,44.4129,44.4204,19100.0
2015-03-24 12:10:00,58.69,58.71,58.66,58.68,16600.0,44.4129,44.428,44.3902,44.4053,16600.0
2015-03-24 12:15:00,58.67,58.68,58.59,58.63,25700.0,44.3977,44.4053,44.3372,44.3675,25700.0
2015-03-24 12:20:00,58.63,58.64,58.6,58.62,27500.0,44.3675,44.375,44.3448,44.3599,27500.0
2015-03-24 12:25:00,58.61,58.63,58.58,58.59,15400.0,44.3523,44.3675,44.3296,44.3372,15400.0
2015-03-24 12:30:00,58.6,58.63,58.55,58.57,16600.0,44.3448,44.3675,44.3069,44.3221,16600.0
2015-03-24 12:35:00,58.57,58.57,58.5,58.55,10800.0,44.3221,44.3221,44.2691,44.3069,10800.0
2015-03-24 12:40:00,58.55,58.58,58.53,58.57,19700.0,44.3069,44.3296,44.2918,44.3221,19700.0
2015-03-24 12:45:00,58.57,58.58,58.54,58.54,9900.0,44.3221,44.3296,44.2994,44.2994,9900.0
2015-03-24 12:50:00,58.53,58.53,58.5,58.5,11600.0,44.2918,44.2918,44.2691,44.2691,11600.0
2015-03-24 12:55:00,58.5,58.56,58.49,58.5,12300.0,44.2691,44.3145,44.2615,44.2691,12300.0
2015-03-24 13:00:00,58.49,58.54,58.46,58.53,15100.0,44.2615,44.2994,44.2388,44.2918,15100.0
2015-03-24 13:05:00,58.54,58.57,58.53,58.54,14600.0,44.2994,44.3221,44.2918,44.2994,14600.0
2015-03-24 13:10:00,58.55,58.56,58.49,58.55,24100.0,44.3069,44.3145,44.2615,44.3069,24100.0
2015-03-24 13:15:00,58.55,58.62,58.52,58.59,58000.0,44.3069,44.3599,44.2842,44.3372,58000.0
2015-03-24 13:20:00,58.6,58.6,58.53,58.53,33400.0,44.3448,44.3448,44.2918,44.2918,33400.0
2015-03-24 13:25:00,58.53,58.53,58.47,58.51,55500.0,44.2918,44.2918,44.2464,44.2767,55500.0
2015-03-24 13:30:00,58.5,58.53,58.48,58.5,25900.0,44.2691,44.2918,44.254,44.2691,25900.0
2015-03-24 13:35:00,58.51,58.53,58.5,58.53,9000.0,44.2767,44.2918,44.2691,44.2918,9000.0
2015-03-24 13:40:00,58.53,58.55,58.52,58.55,18700.0,44.2918,44.3069,44.2842,44.3069,18700.0
2015-03-24 13:45:00,58.55,58.56,58.46,58.49,70100.0,44.3069,44.3145,44.2388,44.2615,70100.0
2015-03-24 13:50:00,58.49,58.54,58.48,58.53,16900.0,44.2615,44.2994,44.254,44.2918,16900.0
2015-03-24 13:55:00,58.54,58.62,58.53,58.59,52100.0,44.2994,44.3599,44.2918,44.3372,52100.0
2015-03-24 14:00:00,58.58,58.58,58.53,58.53,31700.0,44.3296,44.3296,44.2918,44.2918,31700.0
2015-03-24 14:05:00,58.54,58.61,58.52,58.61,46000.0,44.2994,44.3523,44.2842,44.3523,46000.0
2015-03-24 14:10:00,58.61,58.62,58.57,58.58,38000.0,44.3523,44.3599,44.3221,44.3296,38000.0
2015-03-24 14:15:00,58.58,58.59,58.44,58.45,86800.0,44.3296,44.3372,44.2237,44.2313,86800.0
2015-03-24 14:20:00,58.45,58.47,58.41,58.46,36300.0,44.2313,44.2464,44.201,44.2388,36300.0
2015-03-24 14:25:00,58.46,58.51,58.43,58.49,35100.0,44.2388,44.2767,44.2161,44.2615,35100.0
2015-03-24 14:30:00,58.49,58.49,58.44,58.48,28600.0,44.2615,44.2615,44.2237,44.254,28600.0
2015-03-24 14:35:00,58.47,58.52,58.47,58.52,24700.0,44.2464,44.2842,44.2464,44.2842,24700.0
2015-03-24 14:40:00,58.51,58.55,58.49,58.54,20400.0,44.2767,44.3069,44.2615,44.2994,20400.0
2015-03-24 14:45:00,58.55,58.6,58.53,58.57,38400.0,44.3069,44.3448,44.2918,44.3221,38400.0
2015-03-24 14:50:00,58.56,58.58,58.53,58.58,35500.0,44.3145,44.3296,44.2918,44.3296,35500.0
2015-03-24 14:55:00,58.57,58.58,58.56,58.57,26900.0,44.3221,44.3296,44.3145,44.3221,26900.0
2015-03-24 15:00:00,58.58,58.63,58.56,58.6,43100.0,44.3296,44.3675,44.3145,44.3448,43100.0
2015-03-24 15:05:00,58.6,58.7,58.58,58.69,46700.0,44.3448,44.4204,44.3296,44.4129,46700.0
2015-03-24 15:10:00,58.7,58.71,58.67,58.7,53200.0,44.4204,44.428,44.3977,44.4204,53200.0
2015-03-24 15:15:00,58.7,58.71,58.69,58.69,46000.0,44.4204,44.428,44.4129,44.4129,46000.0
2015-03-24 15:20:00,58.7,58.7,58.52,58.54,53100.0,44.4204,44.4204,44.2842,44.2994,53100.0
2015-03-24 15:25:00,58.54,58.61,58.54,58.57,44300.0,44.2994,44.3523,44.2994,44.3221,44300.0
2015-03-24 15:30:00,58.57,58.62,58.56,58.62,35500.0,44.3221,44.3599,44.3145,44.3599,35500.0
2015-03-24 15:35:00,58.62,58.63,58.59,58.6,72600.0,44.3599,44.3675,44.3372,44.3448,72600.0
2015-03-24 15:40:00,58.6,58.63,58.56,58.57,94700.0,44.3448,44.3675,44.3145,44.3221,94700.0
2015-03-24 15:45:00,58.58,58.62,58.53,58.55,69400.0,44.3296,44.3599,44.2918,44.3069,69400.0
2015-03-24 15:50:00,58.54,58.55,58.48,58.49,171000.0,44.2994,44.3069,44.254,44.2615,171000.0
2015-03-24 15:55:00,58.49,58.51,58.43,58.43,228400.0,44.2615,44.2767,44.2161,44.2161,228400.0
2015-03-25 09:30:00,58.41,58.6,58.27,58.36,191900.0,44.201,44.3448,44.0951,44.1632,191900.0
2015-03-25 09:35:00,58.35,58.35,58.1,58.21,59600.0,44.1556,44.1556,43.9664,44.0496,59600.0
2015-03-25 09:40:00,58.19,58.24,58.12,58.19,47600.0,44.0345,44.0724,43.9815,44.0345,47600.0
2015-03-25 09:45:00,58.18,58.18,57.93,57.93,81200.0,44.0269,44.0269,43.8378,43.8378,81200.0
2015-03-25 09:50:00,57.94,57.95,57.84,57.87,22400.0,43.8453,43.8529,43.7697,43.7924,22400.0
2015-03-25 09:55:00,57.88,57.9,57.74,57.75,59100.0,43.7999,43.8151,43.694,43.7015,59100.0
2015-03-25 10:00:00,57.74,57.82,57.69,57.78,36200.0,43.694,43.7545,43.6561,43.7243,36200.0
2015-03-25 10:05:00,57.78,57.88,57.76,57.77,30200.0,43.7243,43.7999,43.7091,43.7167,30200.0
2015-03-25 10:10:00,57.78,57.87,57.74,57.74,45300.0,43.7243,43.7924,43.694,43.694,45300.0
2015-03-25 10:15:00,57.75,57.79,57.74,57.78,27400.0,43.7015,43.7318,43.694,43.7243,27400.0
2015-03-25 10:20:00,57.78,58.0,57.77,57.98,775400.0,43.7243,43.8907,43.7167,43.8756,775400.0
2015-03-25 10:25:00,57.98,57.99,57.96,57.99,122000.0,43.8756,43.8832,43.8605,43.8832,122000.0
2015-03-25 10:30:00,57.98,58.02,57.96,58.0,42400.0,43.8756,43.9059,43.8605,43.8907,42400.0
2015-03-25 10:35:00,58.0,58.02,57.99,58.0,67100.0,43.8907,43.9059,43.8832,43.8907,67100.0
2015-03-25 10:40:00,58.0,58.02,57.96,57.98,142800.0,43.8907,43.9059,43.8605,43.8756,142800.0
2015-03-25 10:45:00,57.97,58.0,57.87,57.92,179700.0,43.868,43.8907,43.7924,43.8302,179700.0
2015-03-25 10:50:00,57.92,57.96,57.85,57.94,68800.0,43.8302,43.8605,43.7772,43.8453,68800.0
2015-03-25 10:55:00,57.94,58.01,57.93,58.0,67700.0,43.8453,43.8983,43.8378,43.8907,67700.0
2015-03-25 11:00:00,58.0,58.01,57.95,57.99,71500.0,43.8907,43.8983,43.8529,43.8832,71500.0
2015-03-25 11:05:00,57.98,58.0,57.86,57.9,145900.0,43.8756,43.8907,43.7848,43.8151,145900.0
2015-03-25 11:10:00,57.91,57.95,57.9,57.93,404800.0,43.8226,43.8529,43.8151,43.8378,404800.0
2015-03-25 11:15:00,57.92,57.92,57.8,57.83,167300.0,43.8302,43.8302,43.7394,43.7621,167300.0
2015-03-25 11:20:00,57.83,57.83,57.72,57.73,757000.0,43.7621,43.7621,43.6788,43.6864,757000.0
2015-03-25 11:25:00,57.73,57.74,57.51,57.52,153800.0,43.6864,43.694,43.5199,43.5275,153800.0
2015-03-25 11:30:00,57.52,57.53,57.05,57.09,174000.0,43.5275,43.5351,43.1718,43.2021,174000.0
2015-03-25 11:35:00,57.09,57.21,57.05,57.08,106800.0,43.2021,43.2929,43.1718,43.1945,106800.0
2015-03-25 11:40:00,57.08,57.09,56.91,56.97,107600.0,43.1945,43.2021,43.0659,43.1113,107600.0
2015-03-25 11:45:00,56.97,57.0,56.88,56.91,83000.0,43.1113,43.134,43.0432,43.0659,83000.0
2015-03-25 11:50:00,56.92,56.95,56.78,56.79,129100.0,43.0735,43.0962,42.9675,42.9751,129100.0
2015-03-25 11:55:00,56.79,56.84,56.68,56.82,134500.0,42.9751,43.0129,42.8918,42.9978,134500.0
2015-03-25 12:00:00,56.81,56.89,56.76,56.78,49200.0,42.9902,43.0508,42.9524,42.9675,49200.0
2015-03-25 12:05:00,56.78,56.84,56.73,56.73,114600.0,42.9675,43.0129,42.9297,42.9297,114600.0
2015-03-25 12:10:00,56.74,56.81,56.68,56.81,124200.0,42.9372,42.9902,42.8918,42.9902,124200.0
2015-03-25 12:15:00,56.81,56.81,56.65,56.69,131200.0,42.9902,42.9902,42.8691,42.8994,131200.0
2015-03-25 12:20:00,56.7,56.74,56.45,56.49,146800.0,42.907,42.9372,42.7178,42.7481,146800.0
2015-03-25 12:25:00,56.49,56.57,56.46,56.55,101300.0,42.7481,42.8086,42.7254,42.7935,101300.0
2015-03-25 12:30:00,56.55,56.56,56.47,56.52,76300.0,42.7935,42.801,42.7329,42.7708,76300.0
2015-03-25 12:35:00,56.52,56.58,56.49,56.56,28800.0,42.7708,42.8162,42.7481,42.801,28800.0
2015-03-25 12:40:00,56.56,56.56,56.4,56.41,48800.0,42.801,42.801,42.68,42.6875,48800.0
2015-03-25 12:45:00,56.41,56.46,56.39,56.46,46700.0,42.6875,42.7254,42.6724,42.7254,46700.0
2015-03-25 12:50:00,56.45,56.47,56.42,56.45,59600.0,42.7178,42.7329,42.6951,42.7178,59600.0
2015-03-25 12:55:00,56.44,56.45,56.41,56.42,56800.0,42.7102,42.7178,42.6875,42.6951,56800.0
2015-03-25 13:00:00,56.41,56.44,56.36,56.4,89200.0,42.6875,42.7102,42.6497,42.68,89200.0
2015-03-25 13:05:00,56.39,56.4,56.22,56.22,51600.0,42.6724,42.68,42.5437,42.5437,51600.0
2015-03-25 13:10:00,56.22,56.26,56.06,56.14,83200.0,42.5437,42.574,42.4227,42.4832,83200.0
2015-03-25 13:15:00,56.14,56.17,56.07,56.14,99600.0,42.4832,42.5059,42.4302,42.4832,99600.0
2015-03-25 13:20:00,56.15,56.18,56.04,56.07,53400.0,42.4908,42.5135,42.4075,42.4302,53400.0
2015-03-25 13:25:00,56.07,56.29,56.06,56.21,80000.0,42.4302,42.5967,42.4227,42.5362,80000.0
2015-03-25 13:30:00,56.21,56.29,56.21,56.24,73500.0,42.5362,42.5967,42.5362,42.5589,73500.0
2015-03-25 13:35:00,56.25,56.26,56.13,56.26,67500.0,42.5664,42.574,42.4756,42.574,67500.0
2015-03-25 13:40:00,56.26,56.35,56.26,56.33,51100.0,42.574,42.6421,42.574,42.627,51100.0
2015-03-25 13:45:00,56.32,56.34,56.27,56.31,90900.0,42.6194,42.6346,42.5816,42.6118,90900.0
2015-03-25 13:50:00,56.31,56.35,56.24,56.24,37400.0,42.6118,42.6421,42.5589,42.5589,37400.0
2015-03-25 13:55:00,56.23,56.27,56.19,56.25,67200.0,42.5513,42.5816,42.521,42.5664,67200.0
2015-03-25 14:00:00,56.25,56.27,56.19,56.26,57800.0,42.5664,42.5816,42.521,42.574,57800.0
2015-03-25 14:05:00,56.26,56.27,56.13,56.15,43600.0,42.574,42.5816,42.4756,42.4908,43600.0
2015-03-25 14:10:00,56.14,56.19,56.11,56.13,52500.0,42.4832,42.521,42.4605,42.4756,52500.0
2015-03-25 14:15:00,56.12,56.29,56.11,56.27,117200.0,42.4681,42.5967,42.4605,42.5816,117200.0
2015-03-25 14:20:00,56.27,56.32,56.25,56.28,48500.0,42.5816,42.6194,42.5664,42.5891,48500.0
2015-03-25 14:25:00,56.29,56.34,56.26,56.34,33900.0,42.5967,42.6346,42.574,42.6346,33900.0
2015-03-25 14:30:00,56.33,56.33,56.25,56.3,40300.0,42.627,42.627,42.5664,42.6043,40300.0
2015-03-25 14:35:00,56.3,56.32,56.26,56.29,29000.0,42.6043,42.6194,42.574,42.5967,29000.0
2015-03-25 14:40:00,56.29,56.29,56.25,56.27,42000.0,42.5967,42.5967,42.5664,42.5816,42000.0
2015-03-25 14:45:00,56.26,56.33,56.25,56.32,99700.0,42.574,42.627,42.5664,42.6194,99700.0
2015-03-25 14:50:00,56.31,56.42,56.3,56.39,69400.0,42.6118,42.6951,42.6043,42.6724,69400.0
2015-03-25 14:55:00,56.38,56.43,56.31,56.33,46700.0,42.6648,42.7027,42.6118,42.627,46700.0
2015-03-25 15:00:00,56.33,56.37,56.32,56.35,128400.0,42.627,42.6573,42.6194,42.6421,128400.0
2015-03-25 15:05:00,56.36,56.36,56.27,56.28,119300.0,42.6497,42.6497,42.5816,42.5891,119300.0
2015-03-25 15:10:00,56.27,56.31,56.26,56.27,67500.0,42.5816,42.6118,42.574,42.5816,67500.0
2015-03-25 15:15:00,56.26,56.27,56.24,56.24,118300.0,42.574,42.5816,42.5589,42.5589,118300.0
2015-03-25 15:20:00,56.24,56.24,56.08,56.13,106800.0,42.5589,42.5589,42.4378,42.4756,106800.0
2015-03-25 15:25:00,56.13,56.14,56.04,56.06,71000.0,42.4756,42.4832,42.4075,42.4227,71000.0
2015-03-25 15:30:00,56.07,56.11,55.95,55.97,167500.0,42.4302,42.4605,42.3394,42.3546,167500.0
2015-03-25 15:35:00,55.97,56.08,55.92,56.07,143500.0,42.3546,42.4378,42.3167,42.4302,143500.0
2015-03-25 15:40:00,56.06,56.07,55.94,56.02,121700.0,42.4227,42.4302,42.3319,42.3924,121700.0
2015-03-25 15:45:00,56.01,56.02,55.85,55.88,181900.0,42.3848,42.3924,42.2637,42.2865,181900.0
2015-03-25 15:50:00,55.88,55.89,55.74,55.77,356000.0,42.2865,42.294,42.1805,42.2032,356000.0
2015-03-25 15:55:00,55.77,55.84,55.73,55.73,775800.0,42.2032,42.2562,42.1729,42.1729,775800.0
2015-03-26 09:30:00,55.06,55.2,54.62,54.8,287600.0,41.6659,41.7719,41.333,41.4692,287600.0
2015-03-26 09:35:00,54.71,55.63,54.71,55.53,188900.0,41.4011,42.0973,41.4011,42.0216,188900.0
2015-03-26 09:40:00,55.52,55.72,55.38,55.47,287100.0,42.014,42.1654,41.9081,41.9762,287100.0
2015-03-26 09:45:00,55.47,55.62,55.42,55.61,125500.0,41.9762,42.0897,41.9384,42.0821,125500.0
2015-03-26 09:50:00,55.61,55.76,55.46,55.47,159700.0,42.0821,42.1956,41.9686,41.9762,159700.0
2015-03-26 09:55:00,55.45,55.47,55.18,55.22,99600.0,41.9611,41.9762,41.7567,41.787,99600.0
2015-03-26 10:00:00,55.21,55.32,55.19,55.21,82700.0,41.7794,41.8627,41.7643,41.7794,82700.0
2015-03-26 10:05:00,55.2,55.22,54.96,55.03,125100.0,41.7719,41.787,41.5903,41.6432,125100.0
2015-03-26 10:10:00,55.02,55.2,55.02,55.07,77100.0,41.6357,41.7719,41.6357,41.6735,77100.0
2015-03-26 10:15:00,55.08,55.09,54.89,55.08,161400.0,41.6811,41.6886,41.5373,41.6811,161400.0
2015-03-26 10:20:00,55.08,55.26,55.08,55.18,106800.0,41.6811,41.8173,41.6811,41.7567,106800.0
2015-03-26 10:25:00,55.18,55.41,55.18,55.33,65600.0,41.7567,41.9308,41.7567,41.8702,65600.0
2015-03-26 10:30:00,55.33,55.41,55.24,55.32,81300.0,41.8702,41.9308,41.8021,41.8627,81300.0
2015-03-26 10:35:00,55.32,55.56,55.31,55.41,90900.0,41.8627,42.0443,41.8551,41.9308,90900.0
2015-03-26 10:40:00,55.41,55.57,55.33,55.54,129000.0,41.9308,42.0519,41.8702,42.0292,129000.0
2015-03-26 10:45:00,55.54,55.71,55.53,55.71,130800.0,42.0292,42.1578,42.0216,42.1578,130800.0
2015-03-26 10:50:00,55.7,55.78,55.64,55.71,92400.0,42.1502,42.2108,42.1048,42.1578,92400.0
2015-03-26 10:55:00,55.71,55.91,55.68,55.91,62300.0,42.1578,42.3092,42.1351,42.3092,62300.0
2015-03-26 11:00:00,55.89,55.89,55.73,55.84,111300.0,42.294,42.294,42.1729,42.2562,111300.0
2015-03-26 11:05:00,55.83,55.91,55.79,55.85,48600.0,42.2486,42.3092,42.2183,42.2637,48600.0
2015-03-26 11:10:00,55.85,55.87,55.67,55.69,73100.0,42.2637,42.2789,42.1275,42.1427,73100.0
2015-03-26 11:15:00,55.69,55.87,55.69,55.82,76700.0,42.1427,42.2789,42.1427,42.241,76700.0
2015-03-26 11:20:00,55.82,55.85,55.73,55.85,54100.0,42.241,42.2637,42.1729,42.2637,54100.0
2015-03-26 11:25:00,55.84,55.86,55.78,55.83,31800.0,42.2562,42.2713,42.2108,42.2486,31800.0
2015-03-26 11:30:00,55.82,55.95,55.77,55.93,40900.0,42.241,42.3394,42.2032,42.3243,40900.0
2015-03-26 11:35:00,55.94,56.04,55.9,56.03,73500.0,42.3319,42.4075,42.3016,42.4,73500.0
2015-03-26 11:40:00,56.03,56.13,56.02,56.06,69200.0,42.4,42.4756,42.3924,42.4227,69200.0
2015-03-26 11:45:00,56.06,56.06,56.0,56.04,56900.0,42.4227,42.4227,42.3773,42.4075,56900.0
2015-03-26 11:50:00,56.04,56.13,56.01,56.13,28400.0,42.4075,42.4756,42.3848,42.4756,28400.0
2015-03-26 11:55:00,56.12,56.24,56.11,56.22,36900.0,42.4681,42.5589,42.4605,42.5437,36900.0
2015-03-26 12:00:00,56.23,56.25,56.19,56.19,63200.0,42.5513,42.5664,42.521,42.521,63200.0
2015-03-26 12:05:00,56.2,56.22,56.1,56.15,39000.0,42.5286,42.5437,42.4529,42.4908,39000.0
2015-03-26 12:10:00,56.13,56.23,56.13,56.23,24700.0,42.4756,42.5513,42.4756,42.5513,24700.0
2015-03-26 12:15:00,56.23,56.25,56.14,56.17,29000.0,42.5513,42.5664,42.4832,42.5059,29000.0
2015-03-26 12:20:00,56.16,56.18,56.01,56.01,33300.0,42.4983,42.5135,42.3848,42.3848,33300.0
2015-03-26 12:25:00,56.01,56.08,56.01,56.07,34400.0,42.3848,42.4378,42.3848,42.4302,34400.0
2015-03-26 12:30:00,56.07,56.08,55.92,56.0,60900.0,42.4302,42.4378,42.3167,42.3773,60900.0
2015-03-26 12:35:00,55.99,55.99,55.91,55.93,25500.0,42.3697,42.3697,42.3092,42.3243,25500.0
2015-03-26 12:40:00,55.92,55.92,55.83,55.9,26000.0,42.3167,42.3167,42.2486,42.3016,26000.0
2015-03-26 12:45:00,55.9,56.06,55.9,56.06,30400.0,42.3016,42.4227,42.3016,42.4227,30400.0
2015-03-26 12:50:00,56.06,56.15,56.06,56.15,23500.0,42.4227,42.4908,42.4227,42.4908,23500.0
2015-03-26 12:55:00,56.15,56.15,56.09,56.14,14800.0,42.4908,42.4908,42.4454,42.4832,14800.0
2015-03-26 13:00:00,56.14,56.15,56.0,56.01,41000.0,42.4832,42.4908,42.3773,42.3848,41000.0
2015-03-26 13:05:00,56.01,56.08,55.99,56.08,27700.0,42.3848,42.4378,42.3697,42.4378,27700.0
2015-03-26 13:10:00,56.08,56.09,55.94,55.95,63700.0,42.4378,42.4454,42.3319,42.3394,63700.0
2015-03-26 13:15:00,55.95,55.95,55.84,55.89,42600.0,42.3394,42.3394,42.2562,42.294,42600.0
2015-03-26 13:20:00,55.89,55.95,55.85,55.92,39300.0,42.294,42.3394,42.2637,42.3167,39300.0
2015-03-26 13:25:00,55.93,56.07,55.93,56.06,39600.0,42.3243,42.4302,42.3243,42.4227,39600.0
2015-03-26 13:30:00,56.06,56.11,56.04,56.08,50700.0,42.4227,42.4605,42.4075,42.4378,50700.0
2015-03-26 13:35:00,56.08,56.08,56.02,56.03,35000.0,42.4378,42.4378,42.3924,42.4,35000.0
2015-03-26 13:40:00,56.03,56.22,56.03,56.14,82700.0,42.4,42.5437,42.4,42.4832,82700.0
2015-03-26 13:45:00,56.15,56.16,56.07,56.1,47500.0,42.4908,42.4983,42.4302,42.4529,47500.0
2015-03-26 13:50:00,56.1,56.14,56.08,56.14,45700.0,42.4529,42.4832,42.4378,42.4832,45700.0
2015-03-26 13:55:00,56.14,56.18,56.07,56.08,60500.0,42.4832,42.5135,42.4302,42.4378,60500.0
2015-03-26 14:00:00,56.09,56.11,56.05,56.09,42900.0,42.4454,42.4605,42.4151,42.4454,42900.0
2015-03-26 14:05:00,56.09,56.09,55.95,55.98,40600.0,42.4454,42.4454,42.3394,42.3621,40600.0
2015-03-26 14:10:00,55.98,56.06,55.93,55.97,82700.0,42.3621,42.4227,42.3243,42.3546,82700.0
2015-03-26 14:15:00,55.97,56.07,55.97,56.03,51200.0,42.3546,42.4302,42.3546,42.4,51200.0
2015-03-26 14:20:00,56.02,56.07,55.97,55.98,28600.0,42.3924,42.4302,42.3546,42.3621,28600.0
2015-03-26 14:25:00,55.99,56.0,55.93,55.93,33600.0,42.3697,42.3773,42.3243,42.3243,33600.0
2015-03-26 14:30:00,55.92,56.0,55.92,55.96,49300.0,42.3167,42.3773,42.3167,42.347,49300.0
2015-03-26 14:35:00,55.96,56.07,55.95,56.02,43300.0,42.347,42.4302,42.3394,42.3924,43300.0
2015-03-26 14:40:00,56.03,56.1,56.02,56.08,35600.0,42.4,42.4529,42.3924,42.4378,35600.0
2015-03-26 14:45:00,56.08,56.09,55.96,55.97,31300.0,42.4378,42.4454,42.347,42.3546,31300.0
2015-03-26 14:50:00,55.97,56.03,55.91,56.02,63800.0,42.3546,42.4,42.3092,42.3924,63800.0
2015-03-26 14:55:00,56.01,56.07,55.95,55.95,57600.0,42.3848,42.4302,42.3394,42.3394,57600.0
2015-03-26 15:00:00,55.96,56.0,55.92,55.97,66200.0,42.347,42.3773,42.3167,42.3546,66200.0
2015-03-26 15:05:00,55.97,56.0,55.9,55.97,42000.0,42.3546,42.3773,42.3016,42.3546,42000.0
2015-03-26 15:10:00,55.97,55.99,55.89,55.89,44700.0,42.3546,42.3697,42.294,42.294,44700.0
2015-03-26 15:15:00,55.89,55.94,55.86,55.86,44400.0,42.294,42.3319,42.2713,42.2713,44400.0
2015-03-26 15:20:00,55.86,55.92,55.86,55.9,52700.0,42.2713,42.3167,42.2713,42.3016,52700.0
2015-03-26 15:25:00,55.9,56.03,55.9,56.01,98600.0,42.3016,42.4,42.3016,42.3848,98600.0
2015-03-26 15:30:00,56.0,56.08,55.96,56.08,102600.0,42.3773,42.4378,42.347,42.4378,102600.0
2015-03-26 15:35:00,56.08,56.14,56.04,56.04,91300.0,42.4378,42.4832,42.4075,42.4075,91300.0
2015-03-26 15:40:00,56.04,56.05,55.95,55.98,73600.0,42.4075,42.4151,42.3394,42.3621,73600.0
2015-03-26 15:45:00,55.98,56.01,55.95,56.0,140500.0,42.3621,42.3848,42.3394,42.3773,140500.0
2015-03-26 15:50:00,56.0,56.01,55.84,55.84,210300.0,42.3773,42.3848,42.2562,42.2562,210300.0
2015-03-26 15:55:00,55.84,55.86,55.77,55.81,216600.0,42.2562,42.2713,42.2032,42.2335,216600.0
2015-03-27 09:30:00,55.77,56.0,55.66,55.98,113300.0,42.2032,42.3773,42.12,42.3621,113300.0
2015-03-27 09:35:00,55.98,56.11,55.93,56.01,42400.0,42.3621,42.4605,42.3243,42.3848,42400.0
2015-03-27 09:40:00,55.99,56.0,55.89,55.9,27500.0,42.3697,42.3773,42.294,42.3016,27500.0
2015-03-27 09:45:00,55.88,55.96,55.78,55.96,25000.0,42.2865,42.347,42.2108,42.347,25000.0
2015-03-27 09:50:00,55.96,56.14,55.92,56.12,33700.0,42.347,42.4832,42.3167,42.4681,33700.0
2015-03-27 09:55:00,56.13,56.13,55.99,56.07,35000.0,42.4756,42.4756,42.3697,42.4302,35000.0
2015-03-27 10:00:00,56.04,56.16,56.02,56.12,37100.0,42.4075,42.4983,42.3924,42.4681,37100.0
2015-03-27 10:05:00,56.13,56.25,56.07,56.08,50600.0,42.4756,42.5664,42.4302,42.4378,50600.0
2015-03-27 10:10:00,56.07,56.07,55.67,55.69,75100.0,42.4302,42.4302,42.1275,42.1427,75100.0
2015-03-27 10:15:00,55.69,55.69,55.56,55.62,65500.0,42.1427,42.1427,42.0443,42.0897,65500.0
2015-03-27 10:20:00,55.61,55.83,55.6,55.76,56700.0,42.0821,42.2486,42.0746,42.1956,56700.0
2015-03-27 10:25:00,55.77,55.8,55.69,55.77,25200.0,42.2032,42.2259,42.1427,42.2032,25200.0
2015-03-27 10:30:00,55.77,55.77,55.56,55.58,29300.0,42.2032,42.2032,42.0443,42.0594,29300.0
2015-03-27 10:35:00,55.58,55.88,55.58,55.88,31400.0,42.0594,42.2865,42.0594,42.2865,31400.0
2015-03-27 10:40:00,55.88,55.9,55.82,55.86,46400.0,42.2865,42.3016,42.241,42.2713,46400.0
2015-03-27 10:45:00,55.87,55.88,55.71,55.81,21500.0,42.2789,42.2865,42.1578,42.2335,21500.0
2015-03-27 10:50:00,55.82,55.83,55.75,55.81,14600.0,42.241,42.2486,42.1881,42.2335,14600.0
2015-03-27 10:55:00,55.8,55.88,55.79,55.87,19000.0,42.2259,42.2865,42.2183,42.2789,19000.0
2015-03-27 11:00:00,55.86,55.86,55.75,55.76,28600.0,42.2713,42.2713,42.1881,42.1956,28600.0
2015-03-27 11:05:00,55.76,55.81,55.75,55.8,21600.0,42.1956,42.2335,42.1881,42.2259,21600.0
2015-03-27 11:10:00,55.8,55.89,55.78,55.88,17200.0,42.2259,42.294,42.2108,42.2865,17200.0
2015-03-27 11:15:00,55.88,55.89,55.84,55.86,24500.0,42.2865,42.294,42.2562,42.2713,24500.0
2015-03-27 11:20:00,55.87,55.95,55.87,55.93,42500.0,42.2789,42.3394,42.2789,42.3243,42500.0
2015-03-27 11:25:00,55.93,55.93,55.84,55.87,81300.0,42.3243,42.3243,42.2562,42.2789,81300.0
2015-03-27 11:30:00,55.86,55.94,55.86,55.93,23700.0,42.2713,42.3319,42.2713,42.3243,23700.0
2015-03-27 11:35:00,55.94,55.94,55.86,55.9,37400.0,42.3319,42.3319,42.2713,42.3016,37400.0
2015-03-27 11:40:00,55.9,55.94,55.88,55.91,16700.0,42.3016,42.3319,42.2865,42.3092,16700.0
2015-03-27 11:45:00,55.9,55.9,55.86,55.9,17900.0,42.3016,42.3016,42.2713,42.3016,17900.0
2015-03-27 11:50:00,55.9,55.9,55.85,55.88,50600.0,42.3016,42.3016,42.2637,42.2865,50600.0
2015-03-27 11:55:00,55.87,55.94,55.85,55.94,97400.0,42.2789,42.3319,42.2637,42.3319,97400.0
2015-03-27 12:00:00,55.95,56.0,55.92,55.98,36500.0,42.3394,42.3773,42.3167,42.3621,36500.0
2015-03-27 12:05:00,55.98,56.02,55.94,56.0,27800.0,42.3621,42.3924,42.3319,42.3773,27800.0
2015-03-27 12:10:00,56.01,56.02,55.94,55.98,33900.0,42.3848,42.3924,42.3319,42.3621,33900.0
2015-03-27 12:15:00,55.99,55.99,55.89,55.9,15100.0,42.3697,42.3697,42.294,42.3016,15100.0
2015-03-27 12:20:00,55.9,55.92,55.86,55.9,15700.0,42.3016,42.3167,42.2713,42.3016,15700.0
2015-03-27 12:25:00,55.9,55.96,55.85,55.89,30100.0,42.3016,42.347,42.2637,42.294,30100.0
2015-03-27 12:30:00,55.88,55.97,55.87,55.93,19800.0,42.2865,42.3546,42.2789,42.3243,19800.0
2015-03-27 12:35:00,55.94,55.98,55.9,55.93,17000.0,42.3319,42.3621,42.3016,42.3243,17000.0
2015-03-27 12:40:00,55.94,56.05,55.9,55.91,54900.0,42.3319,42.4151,42.3016,42.3092,54900.0
2015-03-27 12:45:00,55.9,55.93,55.85,55.91,35200.0,42.3016,42.3243,42.2637,42.3092,35200.0
2015-03-27 12:50:00,55.9,55.96,55.9,55.96,16700.0,42.3016,42.347,42.3016,42.347,16700.0
2015-03-27 12:55:00,55.96,56.0,55.94,56.0,93700.0,42.347,42.3773,42.3319,42.3773,93700.0
2015-03-27 13:00:00,56.0,56.01,55.96,55.96,9200.0,42.3773,42.3848,42.347,42.347,9200.0
2015-03-27 13:05:00,55.96,55.97,55.9,55.96,20600.0,42.347,42.3546,42.3016,42.347,20600.0
2015-03-27 13:10:00,55.96,55.96,55.89,55.91,20900.0,42.347,42.347,42.294,42.3092,20900.0
2015-03-27 13:15:00,55.91,55.91,55.86,55.86,36100.0,42.3092,42.3092,42.2713,42.2713,36100.0
2015-03-27 13:20:00,55.86,55.92,55.86,55.91,31900.0,42.2713,42.3167,42.2713,42.3092,31900.0
2015-03-27 13:25:00,55.91,55.96,55.89,55.91,22400.0,42.3092,42.347,42.294,42.3092,22400.0
2015-03-27 13:30:00,55.92,55.98,55.9,55.98,14700.0,42.3167,42.3621,42.3016,42.3621,14700.0
2015-03-27 13:35:00,55.98,56.0,55.92,55.92,32100.0,42.3621,42.3773,42.3167,42.3167,32100.0
2015-03-27 13:40:00,55.92,55.96,55.89,55.91,28900.0,42.3167,42.347,42.294,42.3092,28900.0
2015-03-27 13:45:00,55.91,55.93,55.88,55.9,40500.0,42.3092,42.3243,42.2865,42.3016,40500.0
2015-03-27 13:50:00,55.9,55.9,55.88,55.89,13400.0,42.3016,42.3016,42.2865,42.294,13400.0
2015-03-27 13:55:00,55.89,55.97,55.89,55.92,31200.0,42.294,42.3546,42.294,42.3167,31200.0
2015-03-27 14:00:00,55.92,55.96,55.91,55.93,17900.0,42.3167,42.347,42.3092,42.3243,17900.0
2015-03-27 14:05:00,55.93,55.93,55.86,55.9,26600.0,42.3243,42.3243,42.2713,42.3016,26600.0
2015-03-27 14:10:00,55.89,55.91,55.85,55.87,46800.0,42.294,42.3092,42.2637,42.2789,46800.0
2015-03-27 14:15:00,55.86,55.89,55.85,55.88,18700.0,42.2713,42.294,42.2637,42.2865,18700.0
2015-03-27 14:20:00,55.88,55.91,55.87,55.91,10400.0,42.2865,42.3092,42.2789,42.3092,10400.0
2015-03-27 14:25:00,55.91,55.94,55.9,55.9,19300.0,42.3092,42.3319,42.3016,42.3016,19300.0
2015-03-27 14:30:00,55.9,55.91,55.87,55.91,24500.0,42.3016,42.3092,42.2789,42.3092,24500.0
2015-03-27 14:35:00,55.91,55.93,55.9,55.9,18200.0,42.3092,42.3243,42.3016,42.3016,18200.0
2015-03-27 14:40:00,55.9,55.95,55.89,55.95,26700.0,42.3016,42.3394,42.294,42.3394,26700.0
2015-03-27 14:45:00,55.95,55.96,55.91,55.96,21100.0,42.3394,42.347,42.3092,42.347,21100.0
2015-03-27 14:50:00,55.96,55.98,55.95,55.98,21700.0,42.347,42.3621,42.3394,42.3621,21700.0
2015-03-27 14:55:00,55.98,55.99,55.96,55.98,24500.0,42.3621,42.3697,42.347,42.3621,24500.0
2015-03-27 15:00:00,55.98,56.01,55.97,56.0,30900.0,42.3621,42.3848,42.3546,42.3773,30900.0
2015-03-27 15:05:00,56.0,56.07,55.96,55.96,45500.0,42.3773,42.4302,42.347,42.347,45500.0
2015-03-27 15:10:00,55.97,55.99,55.92,55.94,70100.0,42.3546,42.3697,42.3167,42.3319,70100.0
2015-03-27 15:15:00,55.94,55.95,55.9,55.91,61200.0,42.3319,42.3394,42.3016,42.3092,61200.0
2015-03-27 15:20:00,55.91,55.97,55.9,55.93,26100.0,42.3092,42.3546,42.3016,42.3243,26100.0
2015-03-27 15:25:00,55.93,55.96,55.92,55.93,26200.0,42.3243,42.347,42.3167,42.3243,26200.0
2015-03-27 15:30:00,55.93,56.51,55.91,56.49,218400.0,42.3243,42.7632,42.3092,42.7481,218400.0
2015-03-27 15:35:00,56.49,57.03,56.45,56.95,249500.0,42.7481,43.1567,42.7178,43.0962,249500.0
2015-03-27 15:40:00,56.95,57.18,56.82,57.18,329500.0,43.0962,43.2702,42.9978,43.2702,329500.0
2015-03-27 15:45:00,57.16,57.16,56.76,56.87,214300.0,43.2551,43.2551,42.9524,43.0356,214300.0
2015-03-27 15:50:00,56.86,57.08,56.8,57.03,290200.0,43.0281,43.1945,42.9826,43.1567,290200.0
2015-03-27 15:55:00,57.02,57.08,56.74,56.77,505500.0,43.1491,43.1945,42.9372,42.9599,505500.0
2015-03-30 09:30:00,57.08,57.13,56.84,57.06,146700.0,43.1945,43.2324,43.0129,43.1794,146700.0
2015-03-30 09:35:00,57.07,57.13,56.9,57.1,80200.0,43.187,43.2324,43.0583,43.2097,80200.0
2015-03-30 09:40:00,57.1,57.43,57.09,57.37,128800.0,43.2097,43.4594,43.2021,43.414,128800.0
2015-03-30 09:45:00,57.38,57.61,57.35,57.55,46300.0,43.4216,43.5956,43.3989,43.5502,46300.0
2015-03-30 09:50:00,57.56,57.66,57.35,57.62,51800.0,43.5578,43.6334,43.3989,43.6032,51800.0
2015-03-30 09:55:00,57.65,57.65,57.48,57.55,67300.0,43.6259,43.6259,43.4972,43.5502,67300.0
2015-03-30 10:00:00,57.57,57.83,57.57,57.6,110100.0,43.5653,43.7621,43.5653,43.588,110100.0
2015-03-30 10:05:00,57.6,57.67,57.51,57.55,131200.0,43.588,43.641,43.5199,43.5502,131200.0
2015-03-30 10:10:00,57.54,57.69,57.47,57.53,126100.0,43.5426,43.6561,43.4897,43.5351,126100.0
2015-03-30 10:15:00,57.52,57.57,57.42,57.42,50200.0,43.5275,43.5653,43.4518,43.4518,50200.0
2015-03-30 10:20:00,57.43,57.46,57.3,57.45,56500.0,43.4594,43.4821,43.361,43.4745,56500.0
2015-03-30 10:25:00,57.44,57.5,57.4,57.45,56900.0,43.467,43.5124,43.4367,43.4745,56900.0
2015-03-30 10:30:00,57.46,57.57,57.46,57.47,50300.0,43.4821,43.5653,43.4821,43.4897,50300.0
2015-03-30 10:35:00,57.48,57.52,57.38,57.48,46300.0,43.4972,43.5275,43.4216,43.4972,46300.0
2015-03-30 10:40:00,57.49,57.51,57.38,57.49,39600.0,43.5048,43.5199,43.4216,43.5048,39600.0
2015-03-30 10:45:00,57.49,57.53,57.38,57.42,40100.0,43.5048,43.5351,43.4216,43.4518,40100.0
2015-03-30 10:50:00,57.44,57.5,57.35,57.44,51900.0,43.467,43.5124,43.3989,43.467,51900.0
2015-03-30 10:55:00,57.44,57.64,57.39,57.57,68000.0,43.467,43.6183,43.4291,43.5653,68000.0
2015-03-30 11:00:00,57.58,57.6,57.51,57.52,15800.0,43.5729,43.588,43.5199,43.5275,15800.0
2015-03-30 11:05:00,57.52,57.61,57.48,57.61,25000.0,43.5275,43.5956,43.4972,43.5956,25000.0
2015-03-30 11:10:00,57.61,57.79,57.53,57.76,41400.0,43.5956,43.7318,43.5351,43.7091,41400.0
2015-03-30 11:15:00,57.76,57.95,57.71,57.82,87700.0,43.7091,43.8529,43.6713,43.7545,87700.0
2015-03-30 11:20:00,57.82,57.87,57.78,57.81,78700.0,43.7545,43.7924,43.7243,43.747,78700.0
2015-03-30 11:25:00,57.82,57.94,57.8,57.9,65900.0,43.7545,43.8453,43.7394,43.8151,65900.0
2015-03-30 11:30:00,57.9,57.95,57.79,57.8,57800.0,43.8151,43.8529,43.7318,43.7394,57800.0
2015-03-30 11:35:00,57.81,57.92,57.81,57.88,67900.0,43.747,43.8302,43.747,43.7999,67900.0
2015-03-30 11:40:00,57.88,57.9,57.76,57.86,50200.0,43.7999,43.8151,43.7091,43.7848,50200.0
2015-03-30 11:45:00,57.86,57.89,57.76,57.78,42400.0,43.7848,43.8075,43.7091,43.7243,42400.0
2015-03-30 11:50:00,57.78,57.78,57.64,57.65,50900.0,43.7243,43.7243,43.6183,43.6259,50900.0
2015-03-30 11:55:00,57.65,57.73,57.63,57.7,57500.0,43.6259,43.6864,43.6107,43.6637,57500.0
2015-03-30 12:00:00,57.71,57.88,57.7,57.8,56100.0,43.6713,43.7999,43.6637,43.7394,56100.0
2015-03-30 12:05:00,57.79,57.87,57.77,57.84,24900.0,43.7318,43.7924,43.7167,43.7697,24900.0
2015-03-30 12:10:00,57.84,57.86,57.79,57.81,39900.0,43.7697,43.7848,43.7318,43.747,39900.0
2015-03-30 12:15:00,57.81,57.9,57.8,57.86,45000.0,43.747,43.8151,43.7394,43.7848,45000.0
2015-03-30 12:20:00,57.87,57.97,57.85,57.96,38700.0,43.7924,43.868,43.7772,43.8605,38700.0
2015-03-30 12:25:00,57.96,57.99,57.93,57.95,69200.0,43.8605,43.8832,43.8378,43.8529,69200.0
2015-03-30 12:30:00,57.94,57.97,57.85,57.85,34300.0,43.8453,43.868,43.7772,43.7772,34300.0
2015-03-30 12:35:00,57.85,57.97,57.85,57.96,21700.0,43.7772,43.868,43.7772,43.8605,21700.0
2015-03-30 12:40:00,57.97,58.04,57.91,57.98,94700.0,43.868,43.921,43.8226,43.8756,94700.0
2015-03-30 12:45:00,57.97,58.05,57.88,57.91,36800.0,43.868,43.9286,43.7999,43.8226,36800.0
2015-03-30 12:50:00,57.91,57.93,57.84,57.86,41100.0,43.8226,43.8378,43.7697,43.7848,41100.0
2015-03-30 12:55:00,57.86,57.9,57.84,57.88,23600.0,43.7848,43.8151,43.7697,43.7999,23600.0
2015-03-30 13:00:00,57.89,57.93,57.87,57.87,12200.0,43.8075,43.8378,43.7924,43.7924,12200.0
2015-03-30 13:05:00,57.87,57.89,57.86,57.87,15200.0,43.7924,43.8075,43.7848,43.7924,15200.0
2015-03-30 13:10:00,57.88,57.91,57.86,57.89,11900.0,43.7999,43.8226,43.7848,43.8075,11900.0
2015-03-30 13:15:00,57.89,57.91,57.85,57.86,18100.0,43.8075,43.8226,43.7772,43.7848,18100.0
2015-03-30 13:20:00,57.86,57.93,57.85,57.89,17500.0,43.7848,43.8378,43.7772,43.8075,17500.0
2015-03-30 13:25:00,57.88,57.92,57.83,57.85,15300.0,43.7999,43.8302,43.7621,43.7772,15300.0
2015-03-30 13:30:00,57.85,57.91,57.85,57.86,17300.0,43.7772,43.8226,43.7772,43.7848,17300.0
2015-03-30 13:35:00,57.86,57.9,57.83,57.87,16600.0,43.7848,43.8151,43.7621,43.7924,16600.0
2015-03-30 13:40:00,57.86,57.91,57.86,57.88,17800.0,43.7848,43.8226,43.7848,43.7999,17800.0
2015-03-30 13:45:00,57.88,57.9,57.81,57.81,23500.0,43.7999,43.8151,43.747,43.747,23500.0
2015-03-30 13:50:00,57.8,58.12,57.54,57.97,267300.0,43.7394,43.9815,43.5426,43.868,267300.0
2015-03-30 13:55:00,57.96,57.96,57.81,57.88,38000.0,43.8605,43.8605,43.747,43.7999,38000.0
2015-03-30 14:00:00,57.88,57.91,57.84,57.89,76400.0,43.7999,43.8226,43.7697,43.8075,76400.0
2015-03-30 14:05:00,57.88,57.94,57.82,57.85,35600.0,43.7999,43.8453,43.7545,43.7772,35600.0
2015-03-30 14:10:00,57.86,57.91,57.79,57.91,22900.0,43.7848,43.8226,43.7318,43.8226,22900.0
2015-03-30 14:15:00,57.91,57.98,57.88,57.88,15500.0,43.8226,43.8756,43.7999,43.7999,15500.0
2015-03-30 14:20:00,57.88,57.93,57.83,57.91,21100.0,43.7999,43.8378,43.7621,43.8226,21100.0
2015-03-30 14:25:00,57.91,57.91,57.85,57.87,14200.0,43.8226,43.8226,43.7772,43.7924,14200.0
2015-03-30 14:30:00,57.87,57.92,57.75,57.79,41600.0,43.7924,43.8302,43.7015,43.7318,41600.0
2015-03-30 14:35:00,57.77,57.79,57.74,57.75,22600.0,43.7167,43.7318,43.694,43.7015,22600.0
2015-03-30 14:40:00,57.75,57.78,57.68,57.76,64500.0,43.7015,43.7243,43.6486,43.7091,64500.0
2015-03-30 14:45:00,57.76,57.8,57.71,57.75,27000.0,43.7091,43.7394,43.6713,43.7015,27000.0
2015-03-30 14:50:00,57.75,57.81,57.75,57.79,20100.0,43.7015,43.747,43.7015,43.7318,20100.0
2015-03-30 14:55:00,57.78,57.82,57.76,57.79,48500.0,43.7243,43.7545,43.7091,43.7318,48500.0
2015-03-30 15:00:00,57.8,57.87,57.8,57.83,37000.0,43.7394,43.7924,43.7394,43.7621,37000.0
2015-03-30 15:05:00,57.84,57.88,57.83,57.88,26800.0,43.7697,43.7999,43.7621,43.7999,26800.0
2015-03-30 15:10:00,57.88,57.9,57.83,57.85,30600.0,43.7999,43.8151,43.7621,43.7772,30600.0
2015-03-30 15:15:00,57.84,57.88,57.76,57.87,73400.0,43.7697,43.7999,43.7091,43.7924,73400.0
2015-03-30 15:20:00,57.87,57.92,57.84,57.88,59300.0,43.7924,43.8302,43.7697,43.7999,59300.0
2015-03-30 15:25:00,57.89,57.98,57.88,57.98,146100.0,43.8075,43.8756,43.7999,43.8756,146100.0
2015-03-30 15:30:00,57.97,57.98,57.9,57.97,110900.0,43.868,43.8756,43.8151,43.868,110900.0
2015-03-30 15:35:00,57.98,58.02,57.95,58.01,61000.0,43.8756,43.9059,43.8529,43.8983,61000.0
2015-03-30 15:40:00,58.01,58.08,58.01,58.08,85400.0,43.8983,43.9513,43.8983,43.9513,85400.0
2015-03-30 15:45:00,58.08,58.08,58.02,58.06,97200.0,43.9513,43.9513,43.9059,43.9361,97200.0
2015-03-30 15:50:00,58.05,58.07,57.99,58.01,91900.0,43.9286,43.9437,43.8832,43.8983,91900.0
2015-03-30 15:55:00,58.01,58.02,57.96,58.01,179600.0,43.8983,43.9059,43.8605,43.8983,179600.0
2015-03-31 09:30:00,57.74,57.91,57.54,57.89,90600.0,43.694,43.8226,43.5426,43.8075,90600.0
2015-03-31 09:35:00,57.9,57.9,57.65,57.71,25500.0,43.8151,43.8151,43.6259,43.6713,25500.0
2015-03-31 09:40:00,57.71,57.78,57.53,57.6,68100.0,43.6713,43.7243,43.5351,43.588,68100.0
2015-03-31 09:45:00,57.6,57.71,57.56,57.57,64800.0,43.588,43.6713,43.5578,43.5653,64800.0
2015-03-31 09:50:00,57.57,57.59,57.43,57.49,23900.0,43.5653,43.5805,43.4594,43.5048,23900.0
2015-03-31 09:55:00,57.49,57.54,57.41,57.42,20900.0,43.5048,43.5426,43.4443,43.4518,20900.0
2015-03-31 10:00:00,57.43,57.57,57.43,57.51,38100.0,43.4594,43.5653,43.4594,43.5199,38100.0
2015-03-31 10:05:00,57.51,57.51,57.41,57.49,29300.0,43.5199,43.5199,43.4443,43.5048,29300.0
2015-03-31 10:10:00,57.49,57.6,57.41,57.42,31200.0,43.5048,43.588,43.4443,43.4518,31200.0
2015-03-31 10:15:00,57.42,57.42,57.34,57.35,33800.0,43.4518,43.4518,43.3913,43.3989,33800.0
2015-03-31 10:20:00,57.34,57.36,57.31,57.36,23600.0,43.3913,43.4064,43.3686,43.4064,23600.0
2015-03-31 10:25:00,57.35,57.36,57.27,57.27,33800.0,43.3989,43.4064,43.3383,43.3383,33800.0
2015-03-31 10:30:00,57.27,57.28,57.19,57.2,55400.0,43.3383,43.3459,43.2778,43.2853,55400.0
2015-03-31 10:35:00,57.2,57.22,57.15,57.16,51500.0,43.2853,43.3005,43.2475,43.2551,51500.0
2015-03-31 10:40:00,57.16,57.17,57.12,57.13,52500.0,43.2551,43.2626,43.2248,43.2324,52500.0
2015-03-31 10:45:00,57.14,57.22,57.14,57.21,33000.0,43.2399,43.3005,43.2399,43.2929,33000.0
2015-03-31 10:50:00,57.2,57.21,57.12,57.13,29300.0,43.2853,43.2929,43.2248,43.2324,29300.0
2015-03-31 10:55:00,57.12,57.16,57.1,57.12,30300.0,43.2248,43.2551,43.2097,43.2248,30300.0
2015-03-31 11:00:00,57.12,57.21,57.12,57.2,30900.0,43.2248,43.2929,43.2248,43.2853,30900.0
2015-03-31 11:05:00,57.21,57.27,57.2,57.27,29600.0,43.2929,43.3383,43.2853,43.3383,29600.0
2015-03-31 11:10:00,57.28,57.36,57.28,57.36,23500.0,43.3459,43.4064,43.3459,43.4064,23500.0
2015-03-31 11:15:00,57.36,57.36,57.25,57.27,40900.0,43.4064,43.4064,43.3232,43.3383,40900.0
2015-03-31 11:20:00,57.27,57.3,57.24,57.29,24600.0,43.3383,43.361,43.3156,43.3535,24600.0
2015-03-31 11:25:00,57.28,57.33,57.27,57.29,43800.0,43.3459,43.3837,43.3383,43.3535,43800.0
2015-03-31 11:30:00,57.29,57.3,57.2,57.27,113100.0,43.3535,43.361,43.2853,43.3383,113100.0
2015-03-31 11:35:00,57.26,57.32,57.23,57.32,56000.0,43.3307,43.3762,43.308,43.3762,56000.0
2015-03-31 11:40:00,57.32,57.32,57.25,57.28,37700.0,43.3762,43.3762,43.3232,43.3459,37700.0
2015-03-31 11:45:00,57.28,57.33,57.27,57.31,25100.0,43.3459,43.3837,43.3383,43.3686,25100.0
2015-03-31 11:50:00,57.32,57.38,57.28,57.28,38400.0,43.3762,43.4216,43.3459,43.3459,38400.0
2015-03-31 11:55:00,57.27,57.3,57.25,57.27,11600.0,43.3383,43.361,43.3232,43.3383,11600.0
2015-03-31 12:00:00,57.27,57.28,57.12,57.13,54500.0,43.3383,43.3459,43.2248,43.2324,54500.0
2015-03-31 12:05:00,57.14,57.2,57.13,57.17,24900.0,43.2399,43.2853,43.2324,43.2626,24900.0
2015-03-31 12:10:00,57.16,57.17,57.1,57.12,30300.0,43.2551,43.2626,43.2097,43.2248,30300.0
2015-03-31 12:15:00,57.12,57.14,57.08,57.08,23100.0,43.2248,43.2399,43.1945,43.1945,23100.0
2015-03-31 12:20:00,57.08,57.17,57.08,57.15,23200.0,43.1945,43.2626,43.1945,43.2475,23200.0
2015-03-31 12:25:00,57.16,57.17,57.13,57.17,30900.0,43.2551,43.2626,43.2324,43.2626,30900.0
2015-03-31 12:30:00,57.17,57.19,57.13,57.19,54800.0,43.2626,43.2778,43.2324,43.2778,54800.0
2015-03-31 12:35:00,57.18,57.25,57.16,57.19,31600.0,43.2702,43.3232,43.2551,43.2778,31600.0
2015-03-31 12:40:00,57.18,57.21,57.17,57.19,18900.0,43.2702,43.2929,43.2626,43.2778,18900.0
2015-03-31 12:45:00,57.2,57.22,57.18,57.2,43500.0,43.2853,43.3005,43.2702,43.2853,43500.0
2015-03-31 12:50:00,57.2,57.27,57.2,57.25,35800.0,43.2853,43.3383,43.2853,43.3232,35800.0
2015-03-31 12:55:00,57.25,57.34,57.24,57.32,43400.0,43.3232,43.3913,43.3156,43.3762,43400.0
2015-03-31 13:00:00,57.33,57.38,57.32,57.38,14900.0,43.3837,43.4216,43.3762,43.4216,14900.0
2015-03-31 13:05:00,57.37,57.41,57.35,57.36,12300.0,43.414,43.4443,43.3989,43.4064,12300.0
2015-03-31 13:10:00,57.37,57.39,57.35,57.37,11400.0,43.414,43.4291,43.3989,43.414,11400.0
2015-03-31 13:15:00,57.38,57.43,57.38,57.42,25900.0,43.4216,43.4594,43.4216,43.4518,25900.0
2015-03-31 13:20:00,57.42,57.42,57.38,57.41,14000.0,43.4518,43.4518,43.4216,43.4443,14000.0
2015-03-31 13:25:00,57.42,57.43,57.38,57.4,20900.0,43.4518,43.4594,43.4216,43.4367,20900.0
2015-03-31 13:30:00,57.4,57.47,57.38,57.44,25600.0,43.4367,43.4897,43.4216,43.467,25600.0
2015-03-31 13:35:00,57.45,57.45,57.39,57.42,25500.0,43.4745,43.4745,43.4291,43.4518,25500.0
2015-03-31 13:40:00,57.42,57.42,57.36,57.37,60400.0,43.4518,43.4518,43.4064,43.414,60400.0
2015-03-31 13:45:00,57.37,57.38,57.32,57.34,79500.0,43.414,43.4216,43.3762,43.3913,79500.0
2015-03-31 13:50:00,57.34,57.38,57.33,57.35,42900.0,43.3913,43.4216,43.3837,43.3989,42900.0
2015-03-31 13:55:00,57.35,57.37,57.31,57.31,35300.0,43.3989,43.414,43.3686,43.3686,35300.0
2015-03-31 14:00:00,57.32,57.42,57.31,57.42,45300.0,43.3762,43.4518,43.3686,43.4518,45300.0
2015-03-31 14:05:00,57.42,57.44,57.4,57.42,20600.0,43.4518,43.467,43.4367,43.4518,20600.0
2015-03-31 14:10:00,57.42,57.49,57.42,57.45,23700.0,43.4518,43.5048,43.4518,43.4745,23700.0
2015-03-31 14:15:00,57.44,57.49,57.44,57.47,15600.0,43.467,43.5048,43.467,43.4897,15600.0
2015-03-31 14:20:00,57.46,57.49,57.42,57.49,88800.0,43.4821,43.5048,43.4518,43.5048,88800.0
2015-03-31 14:25:00,57.5,57.51,57.47,57.51,69700.0,43.5124,43.5199,43.4897,43.5199,69700.0
2015-03-31 14:30:00,57.51,57.51,57.41,57.44,35300.0,43.5199,43.5199,43.4443,43.467,35300.0
2015-03-31 14:35:00,57.43,57.52,57.43,57.52,30200.0,43.4594,43.5275,43.4594,43.5275,30200.0
2015-03-31 14:40:00,57.51,57.52,57.44,57.46,18600.0,43.5199,43.5275,43.467,43.4821,18600.0
2015-03-31 14:45:00,57.46,57.55,57.46,57.55,20400.0,43.4821,43.5502,43.4821,43.5502,20400.0
2015-03-31 14:50:00,57.55,57.59,57.51,57.54,33900.0,43.5502,43.5805,43.5199,43.5426,33900.0
2015-03-31 14:55:00,57.55,57.64,57.55,57.64,23900.0,43.5502,43.6183,43.5502,43.6183,23900.0
2015-03-31 15:00:00,57.64,57.65,57.45,57.46,56000.0,43.6183,43.6259,43.4745,43.4821,56000.0
2015-03-31 15:05:00,57.46,57.48,57.39,57.4,27600.0,43.4821,43.4972,43.4291,43.4367,27600.0
2015-03-31 15:10:00,57.4,57.43,57.34,57.34,30500.0,43.4367,43.4594,43.3913,43.3913,30500.0
2015-03-31 15:15:00,57.33,57.33,57.21,57.21,88600.0,43.3837,43.3837,43.2929,43.2929,88600.0
2015-03-31 15:20:00,57.21,57.3,57.17,57.19,55800.0,43.2929,43.361,43.2626,43.2778,55800.0
2015-03-31 15:25:00,57.18,57.26,57.18,57.25,38100.0,43.2702,43.3307,43.2702,43.3232,38100.0
2015-03-31 15:30:00,57.26,57.26,57.14,57.23,66800.0,43.3307,43.3307,43.2399,43.308,66800.0
2015-03-31 15:35:00,57.24,57.34,57.23,57.29,49800.0,43.3156,43.3913,43.308,43.3535,49800.0
2015-03-31 15:40:00,57.29,57.37,57.28,57.33,79800.0,43.3535,43.414,43.3459,43.3837,79800.0
2015-03-31 15:45:00,57.32,57.41,57.32,57.39,69600.0,43.3762,43.4443,43.3762,43.4291,69600.0
2015-03-31 15:50:00,57.38,57.39,57.21,57.21,259700.0,43.4216,43.4291,43.2929,43.2929,259700.0
2015-03-31 15:55:00,57.21,57.31,57.15,57.19,386000.0,43.2929,43.3686,43.2475,43.2778,386000.0
2015-04-01 09:30:00,57.05,57.23,56.9,56.9,91400.0,43.1718,43.308,43.0583,43.0583,91400.0
2015-04-01 09:35:00,56.9,56.92,56.67,56.67,122300.0,43.0583,43.0735,42.8843,42.8843,122300.0
2015-04-01 09:40:00,56.58,56.58,56.42,56.45,36700.0,42.8162,42.8162,42.6951,42.7178,36700.0
2015-04-01 09:45:00,56.43,56.5,56.36,56.37,82800.0,42.7027,42.7556,42.6497,42.6573,82800.0
2015-04-01 09:50:00,56.35,56.43,56.23,56.41,50200.0,42.6421,42.7027,42.5513,42.6875,50200.0
2015-04-01 09:55:00,56.42,56.47,56.35,56.47,38400.0,42.6951,42.7329,42.6421,42.7329,38400.0
2015-04-01 10:00:00,56.43,56.58,56.38,56.56,56800.0,42.7027,42.8162,42.6648,42.801,56800.0
2015-04-01 10:05:00,56.56,56.56,56.37,56.51,66400.0,42.801,42.801,42.6573,42.7632,66400.0
2015-04-01 10:10:00,56.52,56.72,56.43,56.51,89800.0,42.7708,42.9221,42.7027,42.7632,89800.0
2015-04-01 10:15:00,56.51,56.74,56.5,56.68,119100.0,42.7632,42.9372,42.7556,42.8918,119100.0
2015-04-01 10:20:00,56.69,56.87,56.69,56.76,118500.0,42.8994,43.0356,42.8994,42.9524,118500.0
2015-04-01 10:25:00,56.76,56.89,56.71,56.71,61700.0,42.9524,43.0508,42.9145,42.9145,61700.0
2015-04-01 10:30:00,56.71,56.78,56.65,56.66,110100.0,42.9145,42.9675,42.8691,42.8767,110100.0
2015-04-01 10:35:00,56.66,56.73,56.65,56.73,75800.0,42.8767,42.9297,42.8691,42.9297,75800.0
2015-04-01 10:40:00,56.71,56.89,56.7,56.86,87900.0,42.9145,43.0508,42.907,43.0281,87900.0
2015-04-01 10:45:00,56.86,56.89,56.78,56.81,67200.0,43.0281,43.0508,42.9675,42.9902,67200.0
2015-04-01 10:50:00,56.81,56.95,56.79,56.84,57600.0,42.9902,43.0962,42.9751,43.0129,57600.0
2015-04-01 10:55:00,56.84,56.85,56.77,56.8,30000.0,43.0129,43.0205,42.9599,42.9826,30000.0
2015-04-01 11:00:00,56.81,56.85,56.73,56.78,32200.0,42.9902,43.0205,42.9297,42.9675,32200.0
2015-04-01 11:05:00,56.78,56.82,56.75,56.8,42600.0,42.9675,42.9978,42.9448,42.9826,42600.0
2015-04-01 11:10:00,56.79,56.85,56.75,56.84,48100.0,42.9751,43.0205,42.9448,43.0129,48100.0
2015-04-01 11:15:00,56.84,56.85,56.74,56.8,63600.0,43.0129,43.0205,42.9372,42.9826,63600.0
2015-04-01 11:20:00,56.8,56.83,56.73,56.74,32300.0,42.9826,43.0054,42.9297,42.9372,32300.0
2015-04-01 11:25:00,56.74,56.74,56.62,56.65,33100.0,42.9372,42.9372,42.8464,42.8691,33100.0
2015-04-01 11:30:00,56.64,56.68,56.52,56.52,60000.0,42.8616,42.8918,42.7708,42.7708,60000.0
2015-04-01 11:35:00,56.53,56.63,56.51,56.59,22500.0,42.7783,42.854,42.7632,42.8237,22500.0
2015-04-01 11:40:00,56.6,56.61,56.54,56.54,62600.0,42.8313,42.8389,42.7859,42.7859,62600.0
2015-04-01 11:45:00,56.55,56.67,56.55,56.65,27500.0,42.7935,42.8843,42.7935,42.8691,27500.0
2015-04-01 11:50:00,56.67,56.72,56.63,56.68,36000.0,42.8843,42.9221,42.854,42.8918,36000.0
2015-04-01 11:55:00,56.68,56.69,56.53,56.55,39900.0,42.8918,42.8994,42.7783,42.7935,39900.0
2015-04-01 12:00:00,56.55,56.65,56.54,56.56,33000.0,42.7935,42.8691,42.7859,42.801,33000.0
2015-04-01 12:05:00,56.58,56.59,56.5,56.55,46400.0,42.8162,42.8237,42.7556,42.7935,46400.0
2015-04-01 12:10:00,56.57,56.6,56.45,56.48,37000.0,42.8086,42.8313,42.7178,42.7405,37000.0
2015-04-01 12:15:00,56.47,56.55,56.46,56.54,22500.0,42.7329,42.7935,42.7254,42.7859,22500.0
2015-04-01 12:20:00,56.53,56.53,56.44,56.47,22400.0,42.7783,42.7783,42.7102,42.7329,22400.0
2015-04-01 12:25:00,56.47,56.59,56.47,56.57,31900.0,42.7329,42.8237,42.7329,42.8086,31900.0
2015-04-01 12:30:00,56.58,56.62,56.51,56.6,30400.0,42.8162,42.8464,42.7632,42.8313,30400.0
2015-04-01 12:35:00,56.59,56.59,56.45,56.5,42400.0,42.8237,42.8237,42.7178,42.7556,42400.0
2015-04-01 12:40:00,56.5,56.57,56.48,56.51,29200.0,42.7556,42.8086,42.7405,42.7632,29200.0
2015-04-01 12:45:00,56.51,56.51,56.41,56.48,103700.0,42.7632,42.7632,42.6875,42.7405,103700.0
2015-04-01 12:50:00,56.48,56.59,56.46,56.59,48600.0,42.7405,42.8237,42.7254,42.8237,48600.0
2015-04-01 12:55:00,56.59,56.6,56.48,56.53,44900.0,42.8237,42.8313,42.7405,42.7783,44900.0
2015-04-01 13:00:00,56.53,56.53,56.47,56.48,27400.0,42.7783,42.7783,42.7329,42.7405,27400.0
2015-04-01 13:05:00,56.48,56.55,56.48,56.54,20600.0,42.7405,42.7935,42.7405,42.7859,20600.0
2015-04-01 13:10:00,56.55,56.58,56.53,56.57,17100.0,42.7935,42.8162,42.7783,42.8086,17100.0
2015-04-01 13:15:00,56.57,56.61,56.53,56.59,18500.0,42.8086,42.8389,42.7783,42.8237,18500.0
2015-04-01 13:20:00,56.59,56.59,56.51,56.55,32300.0,42.8237,42.8237,42.7632,42.7935,32300.0
2015-04-01 13:25:00,56.54,56.62,56.53,56.61,35300.0,42.7859,42.8464,42.7783,42.8389,35300.0
2015-04-01 13:30:00,56.61,56.63,56.54,56.54,27400.0,42.8389,42.854,42.7859,42.7859,27400.0
2015-04-01 13:35:00,56.54,56.54,56.46,56.46,37500.0,42.7859,42.7859,42.7254,42.7254,37500.0
2015-04-01 13:40:00,56.47,56.53,56.46,56.5,81400.0,42.7329,42.7783,42.7254,42.7556,81400.0
2015-04-01 13:45:00,56.5,56.55,56.47,56.54,84100.0,42.7556,42.7935,42.7329,42.7859,84100.0
2015-04-01 13:50:00,56.54,56.55,56.49,56.51,62600.0,42.7859,42.7935,42.7481,42.7632,62600.0
2015-04-01 13:55:00,56.51,56.58,56.47,56.49,51900.0,42.7632,42.8162,42.7329,42.7481,51900.0
2015-04-01 14:00:00,56.5,56.55,56.5,56.5,26000.0,42.7556,42.7935,42.7556,42.7556,26000.0
2015-04-01 14:05:00,56.5,56.54,56.49,56.52,19500.0,42.7556,42.7859,42.7481,42.7708,19500.0
2015-04-01 14:10:00,56.53,56.53,56.36,56.37,24900.0,42.7783,42.7783,42.6497,42.6573,24900.0
2015-04-01 14:15:00,56.36,56.44,56.34,56.44,22600.0,42.6497,42.7102,42.6346,42.7102,22600.0
2015-04-01 14:20:00,56.44,56.45,56.41,56.45,18800.0,42.7102,42.7178,42.6875,42.7178,18800.0
2015-04-01 14:25:00,56.45,56.45,56.32,56.34,70400.0,42.7178,42.7178,42.6194,42.6346,70400.0
2015-04-01 14:30:00,56.33,56.37,56.27,56.36,38900.0,42.627,42.6573,42.5816,42.6497,38900.0
2015-04-01 14:35:00,56.37,56.41,56.29,56.41,27400.0,42.6573,42.6875,42.5967,42.6875,27400.0
2015-04-01 14:40:00,56.4,56.44,56.35,56.4,23700.0,42.68,42.7102,42.6421,42.68,23700.0
2015-04-01 14:45:00,56.39,56.54,56.39,56.52,53200.0,42.6724,42.7859,42.6724,42.7708,53200.0
2015-04-01 14:50:00,56.52,56.54,56.42,56.44,47900.0,42.7708,42.7859,42.6951,42.7102,47900.0
2015-04-01 14:55:00,56.43,56.49,56.43,56.48,21900.0,42.7027,42.7481,42.7027,42.7405,21900.0
2015-04-01 15:00:00,56.48,56.49,56.37,56.42,65000.0,42.7405,42.7481,42.6573,42.6951,65000.0
2015-04-01 15:05:00,56.42,56.43,56.31,56.34,41800.0,42.6951,42.7027,42.6118,42.6346,41800.0
2015-04-01 15:10:00,56.34,56.43,56.34,56.42,28500.0,42.6346,42.7027,42.6346,42.6951,28500.0
2015-04-01 15:15:00,56.42,56.45,56.38,56.42,54900.0,42.6951,42.7178,42.6648,42.6951,54900.0
2015-04-01 15:20:00,56.42,56.48,56.4,56.47,38000.0,42.6951,42.7405,42.68,42.7329,38000.0
2015-04-01 15:25:00,56.46,56.48,56.38,56.38,62700.0,42.7254,42.7405,42.6648,42.6648,62700.0
2015-04-01 15:30:00,56.38,56.45,56.36,56.45,47500.0,42.6648,42.7178,42.6497,42.7178,47500.0
2015-04-01 15:35:00,56.45,56.56,56.44,56.48,79400.0,42.7178,42.801,42.7102,42.7405,79400.0
2015-04-01 15:40:00,56.48,56.5,56.36,56.41,62000.0,42.7405,42.7556,42.6497,42.6875,62000.0
2015-04-01 15:45:00,56.41,56.48,56.4,56.44,124200.0,42.6875,42.7405,42.68,42.7102,124200.0
2015-04-01 15:50:00,56.44,56.52,56.43,56.49,122300.0,42.7102,42.7708,42.7027,42.7481,122300.0
2015-04-01 15:55:00,56.5,56.54,56.43,56.53,340300.0,42.7556,42.7859,42.7027,42.7783,340300.0
2015-04-02 09:30:00,56.68,56.73,56.45,56.52,86500.0,42.8918,42.9297,42.7178,42.7708,86500.0
2015-04-02 09:35:00,56.54,56.58,56.42,56.58,63900.0,42.7859,42.8162,42.6951,42.8162,63900.0
2015-04-02 09:40:00,56.56,56.87,56.56,56.86,40200.0,42.801,43.0356,42.801,43.0281,40200.0
2015-04-02 09:45:00,56.84,57.0,56.82,56.98,40300.0,43.0129,43.134,42.9978,43.1189,40300.0
2015-04-02 09:50:00,56.99,57.11,56.99,57.09,34300.0,43.1264,43.2172,43.1264,43.2021,34300.0
2015-04-02 09:55:00,57.1,57.2,57.09,57.09,95200.0,43.2097,43.2853,43.2021,43.2021,95200.0
2015-04-02 10:00:00,57.09,57.16,57.01,57.03,74000.0,43.2021,43.2551,43.1416,43.1567,74000.0
2015-04-02 10:05:00,57.04,57.13,57.02,57.1,38700.0,43.1643,43.2324,43.1491,43.2097,38700.0
2015-04-02 10:10:00,57.08,57.16,57.03,57.11,38500.0,43.1945,43.2551,43.1567,43.2172,38500.0
2015-04-02 10:15:00,57.11,57.13,57.03,57.12,46300.0,43.2172,43.2324,43.1567,43.2248,46300.0
2015-04-02 10:20:00,57.12,57.12,56.9,56.9,33300.0,43.2248,43.2248,43.0583,43.0583,33300.0
2015-04-02 10:25:00,56.89,56.97,56.86,56.92,43800.0,43.0508,43.1113,43.0281,43.0735,43800.0
2015-04-02 10:30:00,56.93,56.97,56.88,56.97,35200.0,43.081,43.1113,43.0432,43.1113,35200.0
2015-04-02 10:35:00,56.97,57.0,56.92,56.92,29200.0,43.1113,43.134,43.0735,43.0735,29200.0
2015-04-02 10:40:00,56.92,57.01,56.9,56.91,52200.0,43.0735,43.1416,43.0583,43.0659,52200.0
2015-04-02 10:45:00,56.9,56.99,56.89,56.93,20900.0,43.0583,43.1264,43.0508,43.081,20900.0
2015-04-02 10:50:00,56.92,56.94,56.9,56.93,22200.0,43.0735,43.0886,43.0583,43.081,22200.0
2015-04-02 10:55:00,56.94,57.0,56.91,56.98,29000.0,43.0886,43.134,43.0659,43.1189,29000.0
2015-04-02 11:00:00,56.98,57.04,56.91,57.01,25200.0,43.1189,43.1643,43.0659,43.1416,25200.0
2015-04-02 11:05:00,57.01,57.03,56.91,56.93,44800.0,43.1416,43.1567,43.0659,43.081,44800.0
2015-04-02 11:10:00,56.93,56.99,56.9,56.92,30100.0,43.081,43.1264,43.0583,43.0735,30100.0
2015-04-02 11:15:00,56.92,56.97,56.89,56.95,23300.0,43.0735,43.1113,43.0508,43.0962,23300.0
2015-04-02 11:20:00,56.96,57.01,56.95,57.01,40200.0,43.1037,43.1416,43.0962,43.1416,40200.0
2015-04-02 11:25:00,57.01,57.02,56.9,56.94,44200.0,43.1416,43.1491,43.0583,43.0886,44200.0
2015-04-02 11:30:00,56.93,56.99,56.93,56.99,22900.0,43.081,43.1264,43.081,43.1264,22900.0
2015-04-02 11:35:00,57.0,57.01,56.94,56.96,37500.0,43.134,43.1416,43.0886,43.1037,37500.0
2015-04-02 11:40:00,56.96,56.97,56.88,56.93,25300.0,43.1037,43.1113,43.0432,43.081,25300.0
2015-04-02 11:45:00,56.92,56.92,56.83,56.89,18600.0,43.0735,43.0735,43.0054,43.0508,18600.0
2015-04-02 11:50:00,56.88,56.94,56.84,56.86,24200.0,43.0432,43.0886,43.0129,43.0281,24200.0
2015-04-02 11:55:00,56.85,56.87,56.82,56.82,14600.0,43.0205,43.0356,42.9978,42.9978,14600.0
2015-04-02 12:00:00,56.81,56.81,56.75,56.77,31000.0,42.9902,42.9902,42.9448,42.9599,31000.0
2015-04-02 12:05:00,56.77,56.77,56.68,56.75,22800.0,42.9599,42.9599,42.8918,42.9448,22800.0
2015-04-02 12:10:00,56.74,56.81,56.74,56.76,18700.0,42.9372,42.9902,42.9372,42.9524,18700.0
2015-04-02 12:15:00,56.76,56.8,56.74,56.75,19000.0,42.9524,42.9826,42.9372,42.9448,19000.0
2015-04-02 12:20:00,56.75,56.79,56.74,56.78,22300.0,42.9448,42.9751,42.9372,42.9675,22300.0
2015-04-02 12:25:00,56.79,56.8,56.73,56.76,17200.0,42.9751,42.9826,42.9297,42.9524,17200.0
2015-04-02 12:30:00,56.77,56.79,56.73,56.74,23700.0,42.9599,42.9751,42.9297,42.9372,23700.0
2015-04-02 12:35:00,56.75,56.81,56.71,56.8,16900.0,42.9448,42.9902,42.9145,42.9826,16900.0
2015-04-02 12:40:00,56.81,56.86,56.8,56.84,18400.0,42.9902,43.0281,42.9826,43.0129,18400.0
2015-04-02 12:45:00,56.85,56.85,56.81,56.85,13700.0,43.0205,43.0205,42.9902,43.0205,13700.0
2015-04-02 12:50:00,56.85,56.91,56.85,56.91,22200.0,43.0205,43.0659,43.0205,43.0659,22200.0
2015-04-02 12:55:00,56.91,56.93,56.81,56.82,19600.0,43.0659,43.081,42.9902,42.9978,19600.0
2015-04-02 13:00:00,56.83,56.85,56.77,56.8,23800.0,43.0054,43.0205,42.9599,42.9826,23800.0
2015-04-02 13:05:00,56.8,56.81,56.77,56.79,15400.0,42.9826,42.9902,42.9599,42.9751,15400.0
2015-04-02 13:10:00,56.8,56.85,56.8,56.85,9800.0,42.9826,43.0205,42.9826,43.0205,9800.0
2015-04-02 13:15:00,56.86,56.94,56.86,56.93,28200.0,43.0281,43.0886,43.0281,43.081,28200.0
2015-04-02 13:20:00,56.94,56.94,56.89,56.92,18000.0,43.0886,43.0886,43.0508,43.0735,18000.0
2015-04-02 13:25:00,56.92,56.95,56.88,56.9,21800.0,43.0735,43.0962,43.0432,43.0583,21800.0
2015-04-02 13:30:00,56.91,56.97,56.89,56.91,25700.0,43.0659,43.1113,43.0508,43.0659,25700.0
2015-04-02 13:35:00,56.92,56.92,56.88,56.88,17200.0,43.0735,43.0735,43.0432,43.0432,17200.0
2015-04-02 13:40:00,56.88,56.92,56.85,56.85,28200.0,43.0432,43.0735,43.0205,43.0205,28200.0
2015-04-02 13:45:00,56.85,56.89,56.81,56.82,62200.0,43.0205,43.0508,42.9902,42.9978,62200.0
2015-04-02 13:50:00,56.83,56.89,56.83,56.86,45800.0,43.0054,43.0508,43.0054,43.0281,45800.0
2015-04-02 13:55:00,56.85,56.92,56.85,56.9,20700.0,43.0205,43.0735,43.0205,43.0583,20700.0
2015-04-02 14:00:00,56.9,56.9,56.83,56.85,16000.0,43.0583,43.0583,43.0054,43.0205,16000.0
2015-04-02 14:05:00,56.85,56.9,56.82,56.88,12300.0,43.0205,43.0583,42.9978,43.0432,12300.0
2015-04-02 14:10:00,56.89,56.92,56.87,56.9,17400.0,43.0508,43.0735,43.0356,43.0583,17400.0
2015-04-02 14:15:00,56.9,56.99,56.88,56.97,36200.0,43.0583,43.1264,43.0432,43.1113,36200.0
2015-04-02 14:20:00,56.98,56.98,56.9,56.93,31200.0,43.1189,43.1189,43.0583,43.081,31200.0
2015-04-02 14:25:00,56.93,56.93,56.83,56.87,25400.0,43.081,43.081,43.0054,43.0356,25400.0
2015-04-02 14:30:00,56.87,56.89,56.86,56.87,11300.0,43.0356,43.0508,43.0281,43.0356,11300.0
2015-04-02 14:35:00,56.87,56.92,56.84,56.84,24500.0,43.0356,43.0735,43.0129,43.0129,24500.0
2015-04-02 14:40:00,56.85,56.86,56.79,56.79,16100.0,43.0205,43.0281,42.9751,42.9751,16100.0
2015-04-02 14:45:00,56.79,56.8,56.76,56.78,17700.0,42.9751,42.9826,42.9524,42.9675,17700.0
2015-04-02 14:50:00,56.79,56.81,56.79,56.8,15700.0,42.9751,42.9902,42.9751,42.9826,15700.0
2015-04-02 14:55:00,56.8,56.81,56.76,56.79,22400.0,42.9826,42.9902,42.9524,42.9751,22400.0
2015-04-02 15:00:00,56.79,56.86,56.78,56.85,27300.0,42.9751,43.0281,42.9675,43.0205,27300.0
2015-04-02 15:05:00,56.85,56.86,56.83,56.86,22600.0,43.0205,43.0281,43.0054,43.0281,22600.0
2015-04-02 15:10:00,56.86,56.86,56.8,56.8,36400.0,43.0281,43.0281,42.9826,42.9826,36400.0
2015-04-02 15:15:00,56.8,56.81,56.76,56.77,27000.0,42.9826,42.9902,42.9524,42.9599,27000.0
2015-04-02 15:20:00,56.77,56.79,56.67,56.69,124400.0,42.9599,42.9751,42.8843,42.8994,124400.0
2015-04-02 15:25:00,56.7,56.72,56.65,56.67,66100.0,42.907,42.9221,42.8691,42.8843,66100.0
2015-04-02 15:30:00,56.67,56.68,56.63,56.66,40400.0,42.8843,42.8918,42.854,42.8767,40400.0
2015-04-02 15:35:00,56.67,56.87,56.67,56.85,73700.0,42.8843,43.0356,42.8843,43.0205,73700.0
2015-04-02 15:40:00,56.86,56.86,56.79,56.85,37200.0,43.0281,43.0281,42.9751,43.0205,37200.0
2015-04-02 15:45:00,56.85,56.94,56.85,56.93,105100.0,43.0205,43.0886,43.0205,43.081,105100.0
2015-04-02 15:50:00,56.93,56.95,56.86,56.86,114200.0,43.081,43.0962,43.0281,43.0281,114200.0
2015-04-02 15:55:00,56.86,56.87,56.71,56.71,234100.0,43.0281,43.0356,42.9145,42.9145,234100.0
2015-04-06 09:30:00,56.19,56.24,55.86,56.11,252200.0,42.521,42.5589,42.2713,42.4605,252200.0
2015-04-06 09:35:00,56.1,56.4,56.1,56.3,63000.0,42.4529,42.68,42.4529,42.6043,63000.0
2015-04-06 09:40:00,56.33,56.54,56.33,56.54,31400.0,42.627,42.7859,42.627,42.7859,31400.0
2015-04-06 09:45:00,56.54,56.77,56.54,56.74,67000.0,42.7859,42.9599,42.7859,42.9372,67000.0
2015-04-06 09:50:00,56.75,56.78,56.64,56.73,76000.0,42.9448,42.9675,42.8616,42.9297,76000.0
2015-04-06 09:55:00,56.73,56.79,56.54,56.54,42600.0,42.9297,42.9751,42.7859,42.7859,42600.0
2015-04-06 10:00:00,56.55,56.62,56.46,56.46,89200.0,42.7935,42.8464,42.7254,42.7254,89200.0
2015-04-06 10:05:00,56.47,56.67,56.47,56.51,85800.0,42.7329,42.8843,42.7329,42.7632,85800.0
2015-04-06 10:10:00,56.54,56.59,56.53,56.58,45200.0,42.7859,42.8237,42.7783,42.8162,45200.0
2015-04-06 10:15:00,56.59,56.73,56.58,56.67,69000.0,42.8237,42.9297,42.8162,42.8843,69000.0
2015-04-06 10:20:00,56.7,56.83,56.67,56.81,44600.0,42.907,43.0054,42.8843,42.9902,44600.0
2015-04-06 10:25:00,56.81,56.92,56.75,56.92,30000.0,42.9902,43.0735,42.9448,43.0735,30000.0
2015-04-06 10:30:00,56.93,57.02,56.93,56.94,95800.0,43.081,43.1491,43.081,43.0886,95800.0
2015-04-06 10:35:00,56.92,56.97,56.86,56.86,72400.0,43.0735,43.1113,43.0281,43.0281,72400.0
2015-04-06 10:40:00,56.86,56.89,56.8,56.88,35800.0,43.0281,43.0508,42.9826,43.0432,35800.0
2015-04-06 10:45:00,56.87,56.9,56.77,56.8,37200.0,43.0356,43.0583,42.9599,42.9826,37200.0
2015-04-06 10:50:00,56.8,56.85,56.76,56.82,36200.0,42.9826,43.0205,42.9524,42.9978,36200.0
2015-04-06 10:55:00,56.82,56.9,56.82,56.85,28800.0,42.9978,43.0583,42.9978,43.0205,28800.0
2015-04-06 11:00:00,56.86,56.9,56.78,56.78,38400.0,43.0281,43.0583,42.9675,42.9675,38400.0
2015-04-06 11:05:00,56.77,56.85,56.75,56.8,33800.0,42.9599,43.0205,42.9448,42.9826,33800.0
2015-04-06 11:10:00,56.81,56.84,56.75,56.75,30200.0,42.9902,43.0129,42.9448,42.9448,30200.0
2015-04-06 11:15:00,56.75,56.75,56.65,56.69,48000.0,42.9448,42.9448,42.8691,42.8994,48000.0
2015-04-06 11:20:00,56.68,56.73,56.66,56.71,47000.0,42.8918,42.9297,42.8767,42.9145,47000.0
2015-04-06 11:25:00,56.7,56.75,56.68,56.74,23000.0,42.907,42.9448,42.8918,42.9372,23000.0
2015-04-06 11:30:00,56.75,56.79,56.74,56.79,53800.0,42.9448,42.9751,42.9372,42.9751,53800.0
2015-04-06 11:35:00,56.8,56.81,56.75,56.79,57000.0,42.9826,42.9902,42.9448,42.9751,57000.0
2015-04-06 11:40:00,56.79,56.84,56.79,56.81,32400.0,42.9751,43.0129,42.9751,42.9902,32400.0
2015-04-06 11:45:00,56.81,56.88,56.8,56.83,35800.0,42.9902,43.0432,42.9826,43.0054,35800.0
2015-04-06 11:50:00,56.83,56.85,56.82,56.84,34200.0,43.0054,43.0205,42.9978,43.0129,34200.0
2015-04-06 11:55:00,56.84,56.91,56.84,56.9,28000.0,43.0129,43.0659,43.0129,43.0583,28000.0
2015-04-06 12:00:00,56.91,56.92,56.86,56.89,44200.0,43.0659,43.0735,43.0281,43.0508,44200.0
2015-04-06 12:05:00,56.9,56.91,56.87,56.89,113400.0,43.0583,43.0659,43.0356,43.0508,113400.0
2015-04-06 12:10:00,56.88,56.89,56.85,56.89,50600.0,43.0432,43.0508,43.0205,43.0508,50600.0
2015-04-06 12:15:00,56.89,56.93,56.87,56.91,55200.0,43.0508,43.081,43.0356,43.0659,55200.0
2015-04-06 12:20:00,56.9,57.0,56.89,56.98,57400.0,43.0583,43.134,43.0508,43.1189,57400.0
2015-04-06 12:25:00,56.97,57.0,56.94,56.95,51600.0,43.1113,43.134,43.0886,43.0962,51600.0
2015-04-06 12:30:00,56.95,56.99,56.95,56.96,35600.0,43.0962,43.1264,43.0962,43.1037,35600.0
2015-04-06 12:35:00,56.96,56.96,56.88,56.89,52000.0,43.1037,43.1037,43.0432,43.0508,52000.0
2015-04-06 12:40:00,56.9,56.91,56.85,56.86,43200.0,43.0583,43.0659,43.0205,43.0281,43200.0
2015-04-06 12:45:00,56.86,56.91,56.86,56.89,29400.0,43.0281,43.0659,43.0281,43.0508,29400.0
2015-04-06 12:50:00,56.89,56.93,56.88,56.92,17600.0,43.0508,43.081,43.0432,43.0735,17600.0
2015-04-06 12:55:00,56.93,56.95,56.9,56.94,43600.0,43.081,43.0962,43.0583,43.0886,43600.0
2015-04-06 13:00:00,56.95,57.0,56.93,56.95,36800.0,43.0962,43.134,43.081,43.0962,36800.0
2015-04-06 13:05:00,56.96,56.98,56.94,56.96,26800.0,43.1037,43.1189,43.0886,43.1037,26800.0
2015-04-06 13:10:00,56.95,56.99,56.95,56.97,59200.0,43.0962,43.1264,43.0962,43.1113,59200.0
2015-04-06 13:15:00,56.98,57.03,56.95,57.03,30600.0,43.1189,43.1567,43.0962,43.1567,30600.0
2015-04-06 13:20:00,57.03,57.05,56.99,57.05,31800.0,43.1567,43.1718,43.1264,43.1718,31800.0
2015-04-06 13:25:00,57.05,57.09,57.03,57.06,33000.0,43.1718,43.2021,43.1567,43.1794,33000.0
2015-04-06 13:30:00,57.07,57.15,57.07,57.1,107200.0,43.187,43.2475,43.187,43.2097,107200.0
2015-04-06 13:35:00,57.11,57.13,57.09,57.09,28800.0,43.2172,43.2324,43.2021,43.2021,28800.0
2015-04-06 13:40:00,57.09,57.11,57.04,57.05,38200.0,43.2021,43.2172,43.1643,43.1718,38200.0
2015-04-06 13:45:00,57.05,57.11,57.04,57.07,51400.0,43.1718,43.2172,43.1643,43.187,51400.0
2015-04-06 13:50:00,57.07,57.07,57.04,57.04,33600.0,43.187,43.187,43.1643,43.1643,33600.0
2015-04-06 13:55:00,57.05,57.05,56.97,57.0,74000.0,43.1718,43.1718,43.1113,43.134,74000.0
2015-04-06 14:00:00,57.01,57.02,56.96,56.96,47400.0,43.1416,43.1491,43.1037,43.1037,47400.0
2015-04-06 14:05:00,56.95,56.96,56.9,56.9,49800.0,43.0962,43.1037,43.0583,43.0583,49800.0
2015-04-06 14:10:00,56.9,56.94,56.87,56.93,55200.0,43.0583,43.0886,43.0356,43.081,55200.0
2015-04-06 14:15:00,56.93,56.98,56.91,56.97,48800.0,43.081,43.1189,43.0659,43.1113,48800.0
2015-04-06 14:20:00,56.97,56.98,56.95,56.95,27000.0,43.1113,43.1189,43.0962,43.0962,27000.0
2015-04-06 14:25:00,56.95,56.97,56.93,56.97,28600.0,43.0962,43.1113,43.081,43.1113,28600.0
2015-04-06 14:30:00,56.98,57.04,56.98,57.04,34400.0,43.1189,43.1643,43.1189,43.1643,34400.0
2015-04-06 14:35:00,57.05,57.05,56.99,57.01,48800.0,43.1718,43.1718,43.1264,43.1416,48800.0
2015-04-06 14:40:00,57.02,57.08,57.01,57.06,75400.0,43.1491,43.1945,43.1416,43.1794,75400.0
2015-04-06 14:45:00,57.06,57.07,57.03,57.03,45000.0,43.1794,43.187,43.1567,43.1567,45000.0
2015-04-06 14:50:00,57.04,57.04,56.99,57.01,44600.0,43.1643,43.1643,43.1264,43.1416,44600.0
2015-04-06 14:55:00,57.01,57.02,56.91,56.95,39400.0,43.1416,43.1491,43.0659,43.0962,39400.0
2015-04-06 15:00:00,56.95,56.98,56.93,56.97,31600.0,43.0962,43.1189,43.081,43.1113,31600.0
2015-04-06 15:05:00,56.98,57.02,56.93,56.99,89800.0,43.1189,43.1491,43.081,43.1264,89800.0
2015-04-06 15:10:00,56.99,57.0,56.94,56.99,52000.0,43.1264,43.134,43.0886,43.1264,52000.0
2015-04-06 15:15:00,57.0,57.04,56.99,57.04,74200.0,43.134,43.1643,43.1264,43.1643,74200.0
2015-04-06 15:20:00,57.05,57.1,57.0,57.0,86400.0,43.1718,43.2097,43.134,43.134,86400.0
2015-04-06 15:25:00,57.01,57.05,56.99,57.01,84400.0,43.1416,43.1718,43.1264,43.1416,84400.0
2015-04-06 15:30:00,57.02,57.06,57.0,57.02,186800.0,43.1491,43.1794,43.134,43.1491,186800.0
2015-04-06 15:35:00,57.02,57.03,56.99,57.0,73600.0,43.1491,43.1567,43.1264,43.134,73600.0
2015-04-06 15:40:00,57.01,57.04,56.97,57.03,85400.0,43.1416,43.1643,43.1113,43.1567,85400.0
2015-04-06 15:45:00,57.02,57.02,56.92,56.92,122000.0,43.1491,43.1491,43.0735,43.0735,122000.0
2015-04-06 15:50:00,56.93,56.94,56.89,56.91,162800.0,43.081,43.0886,43.0508,43.0659,162800.0
2015-04-06 15:55:00,56.9,56.91,56.78,56.81,434400.0,43.0583,43.0659,42.9675,42.9902,434400.0
2015-04-07 09:30:00,56.69,56.9,56.61,56.87,59500.0,42.8994,43.0583,42.8389,43.0356,59500.0
2015-04-07 09:35:00,56.87,56.97,56.76,56.79,32100.0,43.0356,43.1113,42.9524,42.9751,32100.0
2015-04-07 09:40:00,56.79,56.81,56.61,56.61,38700.0,42.9751,42.9902,42.8389,42.8389,38700.0
2015-04-07 09:45:00,56.61,56.7,56.58,56.66,29600.0,42.8389,42.907,42.8162,42.8767,29600.0
2015-04-07 09:50:00,56.7,56.8,56.57,56.8,32200.0,42.907,42.9826,42.8086,42.9826,32200.0
2015-04-07 09:55:00,56.82,56.88,56.71,56.71,41400.0,42.9978,43.0432,42.9145,42.9145,41400.0
2015-04-07 10:00:00,56.71,56.84,56.69,56.82,39100.0,42.9145,43.0129,42.8994,42.9978,39100.0
2015-04-07 10:05:00,56.82,56.84,56.68,56.77,50500.0,42.9978,43.0129,42.8918,42.9599,50500.0
2015-04-07 10:10:00,56.77,56.93,56.75,56.91,48500.0,42.9599,43.081,42.9448,43.0659,48500.0
2015-04-07 10:15:00,56.92,57.04,56.91,57.04,23100.0,43.0735,43.1643,43.0659,43.1643,23100.0
2015-04-07 10:20:00,57.04,57.12,57.03,57.09,29300.0,43.1643,43.2248,43.1567,43.2021,29300.0
2015-04-07 10:25:00,57.09,57.2,57.08,57.2,25400.0,43.2021,43.2853,43.1945,43.2853,25400.0
2015-04-07 10:30:00,57.2,57.26,57.17,57.25,62400.0,43.2853,43.3307,43.2626,43.3232,62400.0
2015-04-07 10:35:00,57.24,57.32,57.2,57.31,46000.0,43.3156,43.3762,43.2853,43.3686,46000.0
2015-04-07 10:40:00,57.31,57.35,57.18,57.18,33400.0,43.3686,43.3989,43.2702,43.2702,33400.0
2015-04-07 10:45:00,57.18,57.31,57.18,57.22,43800.0,43.2702,43.3686,43.2702,43.3005,43800.0
2015-04-07 10:50:00,57.2,57.24,57.18,57.23,24800.0,43.2853,43.3156,43.2702,43.308,24800.0
2015-04-07 10:55:00,57.23,57.29,57.23,57.28,39700.0,43.308,43.3535,43.308,43.3459,39700.0
2015-04-07 11:00:00,57.28,57.33,57.24,57.24,23000.0,43.3459,43.3837,43.3156,43.3156,23000.0
2015-04-07 11:05:00,57.24,57.26,57.19,57.24,16200.0,43.3156,43.3307,43.2778,43.3156,16200.0
2015-04-07 11:10:00,57.24,57.3,57.2,57.21,26900.0,43.3156,43.361,43.2853,43.2929,26900.0
2015-04-07 11:15:00,57.21,57.21,57.12,57.14,21600.0,43.2929,43.2929,43.2248,43.2399,21600.0
2015-04-07 11:20:00,57.14,57.18,57.12,57.17,18400.0,43.2399,43.2702,43.2248,43.2626,18400.0
2015-04-07 11:25:00,57.17,57.22,57.16,57.2,24300.0,43.2626,43.3005,43.2551,43.2853,24300.0
2015-04-07 11:30:00,57.21,57.27,57.2,57.24,17000.0,43.2929,43.3383,43.2853,43.3156,17000.0
2015-04-07 11:35:00,57.25,57.25,57.21,57.23,16600.0,43.3232,43.3232,43.2929,43.308,16600.0
2015-04-07 11:40:00,57.22,57.23,57.17,57.17,15600.0,43.3005,43.308,43.2626,43.2626,15600.0
2015-04-07 11:45:00,57.17,57.21,57.17,57.19,21800.0,43.2626,43.2929,43.2626,43.2778,21800.0
2015-04-07 11:50:00,57.19,57.23,57.18,57.23,11300.0,43.2778,43.308,43.2702,43.308,11300.0
2015-04-07 11:55:00,57.23,57.25,57.2,57.25,12100.0,43.308,43.3232,43.2853,43.3232,12100.0
2015-04-07 12:00:00,57.25,57.33,57.23,57.32,45400.0,43.3232,43.3837,43.308,43.3762,45400.0
2015-04-07 12:05:00,57.32,57.34,57.3,57.32,37800.0,43.3762,43.3913,43.361,43.3762,37800.0
2015-04-07 12:10:00,57.32,57.41,57.32,57.36,25600.0,43.3762,43.4443,43.3762,43.4064,25600.0
2015-04-07 12:15:00,57.36,57.38,57.32,57.37,17400.0,43.4064,43.4216,43.3762,43.414,17400.0
2015-04-07 12:20:00,57.36,57.43,57.36,57.41,57200.0,43.4064,43.4594,43.4064,43.4443,57200.0
2015-04-07 12:25:00,57.4,57.43,57.38,57.4,36500.0,43.4367,43.4594,43.4216,43.4367,36500.0
2015-04-07 12:30:00,57.4,57.42,57.39,57.41,15400.0,43.4367,43.4518,43.4291,43.4443,15400.0
2015-04-07 12:35:00,57.41,57.41,57.37,57.38,24000.0,43.4443,43.4443,43.414,43.4216,24000.0
2015-04-07 12:40:00,57.38,57.38,57.34,57.36,24600.0,43.4216,43.4216,43.3913,43.4064,24600.0
2015-04-07 12:45:00,57.35,57.36,57.33,57.33,38200.0,43.3989,43.4064,43.3837,43.3837,38200.0
2015-04-07 12:50:00,57.34,57.36,57.33,57.36,14400.0,43.3913,43.4064,43.3837,43.4064,14400.0
2015-04-07 12:55:00,57.35,57.38,57.35,57.38,10900.0,43.3989,43.4216,43.3989,43.4216,10900.0
2015-04-07 13:00:00,57.37,57.39,57.35,57.38,14700.0,43.414,43.4291,43.3989,43.4216,14700.0
2015-04-07 13:05:00,57.38,57.39,57.34,57.37,17700.0,43.4216,43.4291,43.3913,43.414,17700.0
2015-04-07 13:10:00,57.37,57.37,57.33,57.35,22000.0,43.414,43.414,43.3837,43.3989,22000.0
2015-04-07 13:15:00,57.35,57.39,57.35,57.37,16600.0,43.3989,43.4291,43.3989,43.414,16600.0
2015-04-07 13:20:00,57.37,57.38,57.35,57.37,17600.0,43.414,43.4216,43.3989,43.414,17600.0
2015-04-07 13:25:00,57.38,57.39,57.35,57.39,15100.0,43.4216,43.4291,43.3989,43.4291,15100.0
2015-04-07 13:30:00,57.38,57.38,57.35,57.35,20000.0,43.4216,43.4216,43.3989,43.3989,20000.0
2015-04-07 13:35:00,57.36,57.38,57.35,57.35,14100.0,43.4064,43.4216,43.3989,43.3989,14100.0
2015-04-07 13:40:00,57.35,57.37,57.35,57.35,27600.0,43.3989,43.414,43.3989,43.3989,27600.0
2015-04-07 13:45:00,57.35,57.36,57.28,57.29,144300.0,43.3989,43.4064,43.3459,43.3535,144300.0
2015-04-07 13:50:00,57.28,57.35,57.27,57.31,34700.0,43.3459,43.3989,43.3383,43.3686,34700.0
2015-04-07 13:55:00,57.31,57.36,57.31,57.36,33500.0,43.3686,43.4064,43.3686,43.4064,33500.0
2015-04-07 14:00:00,57.35,57.36,57.33,57.34,9000.0,43.3989,43.4064,43.3837,43.3913,9000.0
2015-04-07 14:05:00,57.35,57.36,57.33,57.35,8000.0,43.3989,43.4064,43.3837,43.3989,8000.0
2015-04-07 14:10:00,57.35,57.38,57.32,57.38,20300.0,43.3989,43.4216,43.3762,43.4216,20300.0
2015-04-07 14:15:00,57.37,57.39,57.35,57.37,21500.0,43.414,43.4291,43.3989,43.414,21500.0
2015-04-07 14:20:00,57.37,57.39,57.35,57.39,33900.0,43.414,43.4291,43.3989,43.4291,33900.0
2015-04-07 14:25:00,57.39,57.42,57.36,57.4,25700.0,43.4291,43.4518,43.4064,43.4367,25700.0
2015-04-07 14:30:00,57.4,57.42,57.38,57.42,12900.0,43.4367,43.4518,43.4216,43.4518,12900.0
2015-04-07 14:35:00,57.42,57.43,57.39,57.41,12200.0,43.4518,43.4594,43.4291,43.4443,12200.0
2015-04-07 14:40:00,57.4,57.41,57.38,57.38,25400.0,43.4367,43.4443,43.4216,43.4216,25400.0
2015-04-07 14:45:00,57.39,57.39,57.38,57.38,23400.0,43.4291,43.4291,43.4216,43.4216,23400.0
2015-04-07 14:50:00,57.38,57.4,57.37,57.39,52200.0,43.4216,43.4367,43.414,43.4291,52200.0
2015-04-07 14:55:00,57.38,57.39,57.36,57.38,40700.0,43.4216,43.4291,43.4064,43.4216,40700.0
2015-04-07 15:00:00,57.38,57.39,57.37,57.38,26300.0,43.4216,43.4291,43.414,43.4216,26300.0
2015-04-07 15:05:00,57.39,57.4,57.37,57.38,40700.0,43.4291,43.4367,43.414,43.4216,40700.0
2015-04-07 15:10:00,57.37,57.37,57.32,57.33,22400.0,43.414,43.414,43.3762,43.3837,22400.0
2015-04-07 15:15:00,57.33,57.34,57.3,57.32,21200.0,43.3837,43.3913,43.361,43.3762,21200.0
2015-04-07 15:20:00,57.31,57.32,57.22,57.23,39800.0,43.3686,43.3762,43.3005,43.308,39800.0
2015-04-07 15:25:00,57.23,57.26,57.21,57.25,34200.0,43.308,43.3307,43.2929,43.3232,34200.0
2015-04-07 15:30:00,57.25,57.27,57.2,57.22,64000.0,43.3232,43.3383,43.2853,43.3005,64000.0
2015-04-07 15:35:00,57.22,57.22,57.11,57.12,44600.0,43.3005,43.3005,43.2172,43.2248,44600.0
2015-04-07 15:40:00,57.11,57.11,57.03,57.08,58900.0,43.2172,43.2172,43.1567,43.1945,58900.0
2015-04-07 15:45:00,57.09,57.09,57.03,57.04,52800.0,43.2021,43.2021,43.1567,43.1643,52800.0
2015-04-07 15:50:00,57.04,57.05,56.96,56.96,83900.0,43.1643,43.1718,43.1037,43.1037,83900.0
2015-04-07 15:55:00,56.97,57.0,56.93,56.93,198600.0,43.1113,43.134,43.081,43.081,198600.0
2015-04-08 09:30:00,56.8,57.15,56.78,57.09,84500.0,42.9826,43.2475,42.9675,43.2021,84500.0
2015-04-08 09:35:00,57.11,57.22,57.03,57.08,20600.0,43.2172,43.3005,43.1567,43.1945,20600.0
2015-04-08 09:40:00,57.09,57.16,57.02,57.08,45800.0,43.2021,43.2551,43.1491,43.1945,45800.0
2015-04-08 09:45:00,57.06,57.22,57.03,57.21,37000.0,43.1794,43.3005,43.1567,43.2929,37000.0
2015-04-08 09:50:00,57.22,57.29,57.15,57.16,29900.0,43.3005,43.3535,43.2475,43.2551,29900.0
2015-04-08 09:55:00,57.16,57.18,57.07,57.14,32700.0,43.2551,43.2702,43.187,43.2399,32700.0
2015-04-08 10:00:00,57.16,57.23,57.07,57.1,34600.0,43.2551,43.308,43.187,43.2097,34600.0
2015-04-08 10:05:00,57.11,57.22,57.11,57.15,25300.0,43.2172,43.3005,43.2172,43.2475,25300.0
2015-04-08 10:10:00,57.14,57.17,57.06,57.06,29700.0,43.2399,43.2626,43.1794,43.1794,29700.0
2015-04-08 10:15:00,57.05,57.07,56.95,56.97,69300.0,43.1718,43.187,43.0962,43.1113,69300.0
2015-04-08 10:20:00,56.97,57.08,56.97,57.05,47400.0,43.1113,43.1945,43.1113,43.1718,47400.0
2015-04-08 10:25:00,57.06,57.1,57.0,57.05,22100.0,43.1794,43.2097,43.134,43.1718,22100.0
2015-04-08 10:30:00,57.04,57.1,57.02,57.04,22700.0,43.1643,43.2097,43.1491,43.1643,22700.0
2015-04-08 10:35:00,57.03,57.03,56.88,56.9,57700.0,43.1567,43.1567,43.0432,43.0583,57700.0
2015-04-08 10:40:00,56.89,56.9,56.7,56.72,207800.0,43.0508,43.0583,42.907,42.9221,207800.0
2015-04-08 10:45:00,56.73,56.78,56.69,56.7,146100.0,42.9297,42.9675,42.8994,42.907,146100.0
2015-04-08 10:50:00,56.7,56.79,56.69,56.71,66700.0,42.907,42.9751,42.8994,42.9145,66700.0
2015-04-08 10:55:00,56.73,56.77,56.67,56.7,54700.0,42.9297,42.9599,42.8843,42.907,54700.0
2015-04-08 11:00:00,56.7,56.79,56.66,56.77,43100.0,42.907,42.9751,42.8767,42.9599,43100.0
2015-04-08 11:05:00,56.78,56.79,56.72,56.75,24500.0,42.9675,42.9751,42.9221,42.9448,24500.0
2015-04-08 11:10:00,56.75,56.86,56.75,56.86,44900.0,42.9448,43.0281,42.9448,43.0281,44900.0
2015-04-08 11:15:00,56.86,56.96,56.86,56.95,73600.0,43.0281,43.1037,43.0281,43.0962,73600.0
2015-04-08 11:20:00,56.95,56.97,56.85,56.85,23500.0,43.0962,43.1113,43.0205,43.0205,23500.0
2015-04-08 11:25:00,56.85,56.86,56.77,56.83,24000.0,43.0205,43.0281,42.9599,43.0054,24000.0
2015-04-08 11:30:00,56.85,56.91,56.83,56.84,19200.0,43.0205,43.0659,43.0054,43.0129,19200.0
2015-04-08 11:35:00,56.84,56.93,56.84,56.9,12400.0,43.0129,43.081,43.0129,43.0583,12400.0
2015-04-08 11:40:00,56.9,56.96,56.87,56.96,24700.0,43.0583,43.1037,43.0356,43.1037,24700.0
2015-04-08 11:45:00,56.96,56.98,56.94,56.97,12200.0,43.1037,43.1189,43.0886,43.1113,12200.0
2015-04-08 11:50:00,56.98,56.99,56.89,56.91,20200.0,43.1189,43.1264,43.0508,43.0659,20200.0
2015-04-08 11:55:00,56.91,56.99,56.9,56.97,42300.0,43.0659,43.1264,43.0583,43.1113,42300.0
2015-04-08 12:00:00,56.97,56.98,56.91,56.92,23400.0,43.1113,43.1189,43.0659,43.0735,23400.0
2015-04-08 12:05:00,56.91,56.93,56.87,56.89,19000.0,43.0659,43.081,43.0356,43.0508,19000.0
2015-04-08 12:10:00,56.9,56.92,56.87,56.9,14800.0,43.0583,43.0735,43.0356,43.0583,14800.0
2015-04-08 12:15:00,56.9,56.94,56.87,56.93,17200.0,43.0583,43.0886,43.0356,43.081,17200.0
2015-04-08 12:20:00,56.94,56.94,56.82,56.85,22700.0,43.0886,43.0886,42.9978,43.0205,22700.0
2015-04-08 12:25:00,56.85,56.85,56.82,56.83,29200.0,43.0205,43.0205,42.9978,43.0054,29200.0
2015-04-08 12:30:00,56.83,56.83,56.78,56.79,39700.0,43.0054,43.0054,42.9675,42.9751,39700.0
2015-04-08 12:35:00,56.8,56.89,56.79,56.85,24300.0,42.9826,43.0508,42.9751,43.0205,24300.0
2015-04-08 12:40:00,56.85,56.91,56.83,56.89,17500.0,43.0205,43.0659,43.0054,43.0508,17500.0
2015-04-08 12:45:00,56.89,56.99,56.87,56.98,34600.0,43.0508,43.1264,43.0356,43.1189,34600.0
2015-04-08 12:50:00,56.98,56.99,56.94,56.95,39400.0,43.1189,43.1264,43.0886,43.0962,39400.0
2015-04-08 12:55:00,56.96,56.99,56.95,56.96,26100.0,43.1037,43.1264,43.0962,43.1037,26100.0
2015-04-08 13:00:00,56.97,56.99,56.95,56.96,18100.0,43.1113,43.1264,43.0962,43.1037,18100.0
2015-04-08 13:05:00,56.97,56.99,56.97,56.99,18800.0,43.1113,43.1264,43.1113,43.1264,18800.0
2015-04-08 13:10:00,57.0,57.0,56.94,56.95,22100.0,43.134,43.134,43.0886,43.0962,22100.0
2015-04-08 13:15:00,56.95,56.95,56.84,56.9,28000.0,43.0962,43.0962,43.0129,43.0583,28000.0
2015-04-08 13:20:00,56.9,56.91,56.87,56.88,9200.0,43.0583,43.0659,43.0356,43.0432,9200.0
2015-04-08 13:25:00,56.88,56.9,56.88,56.88,20600.0,43.0432,43.0583,43.0432,43.0432,20600.0
2015-04-08 13:30:00,56.88,56.89,56.86,56.87,15300.0,43.0432,43.0508,43.0281,43.0356,15300.0
2015-04-08 13:35:00,56.87,56.87,56.83,56.84,13700.0,43.0356,43.0356,43.0054,43.0129,13700.0
2015-04-08 13:40:00,56.85,56.85,56.82,56.84,12900.0,43.0205,43.0205,42.9978,43.0129,12900.0
2015-04-08 13:45:00,56.84,56.89,56.81,56.84,18600.0,43.0129,43.0508,42.9902,43.0129,18600.0
2015-04-08 13:50:00,56.85,56.89,56.82,56.89,21700.0,43.0205,43.0508,42.9978,43.0508,21700.0
2015-04-08 13:55:00,56.89,56.9,56.82,56.88,36300.0,43.0508,43.0583,42.9978,43.0432,36300.0
2015-04-08 14:00:00,56.89,56.89,56.75,56.85,40300.0,43.0508,43.0508,42.9448,43.0205,40300.0
2015-04-08 14:05:00,56.84,56.88,56.58,56.59,44200.0,43.0129,43.0432,42.8162,42.8237,44200.0
2015-04-08 14:10:00,56.57,56.95,56.56,56.89,48600.0,42.8086,43.0962,42.801,43.0508,48600.0
2015-04-08 14:15:00,56.9,56.98,56.86,56.94,30300.0,43.0583,43.1189,43.0281,43.0886,30300.0
2015-04-08 14:20:00,56.95,57.05,56.92,56.93,35200.0,43.0962,43.1718,43.0735,43.081,35200.0
2015-04-08 14:25:00,56.94,56.95,56.81,56.87,48800.0,43.0886,43.0962,42.9902,43.0356,48800.0
2015-04-08 14:30:00,56.87,56.89,56.8,56.87,28500.0,43.0356,43.0508,42.9826,43.0356,28500.0
2015-04-08 14:35:00,56.87,56.9,56.78,56.81,23700.0,43.0356,43.0583,42.9675,42.9902,23700.0
2015-04-08 14:40:00,56.82,56.83,56.75,56.8,25700.0,42.9978,43.0054,42.9448,42.9826,25700.0
2015-04-08 14:45:00,56.8,56.8,56.75,56.78,59100.0,42.9826,42.9826,42.9448,42.9675,59100.0
2015-04-08 14:50:00,56.79,56.8,56.63,56.64,58800.0,42.9751,42.9826,42.854,42.8616,58800.0
2015-04-08 14:55:00,56.65,56.7,56.61,56.68,42400.0,42.8691,42.907,42.8389,42.8918,42400.0
2015-04-08 15:00:00,56.69,56.82,56.69,56.81,49900.0,42.8994,42.9978,42.8994,42.9902,49900.0
2015-04-08 15:05:00,56.82,56.82,56.77,56.78,23600.0,42.9978,42.9978,42.9599,42.9675,23600.0
2015-04-08 15:10:00,56.78,56.81,56.69,56.72,39200.0,42.9675,42.9902,42.8994,42.9221,39200.0
2015-04-08 15:15:00,56.72,56.75,56.69,56.73,44900.0,42.9221,42.9448,42.8994,42.9297,44900.0
2015-04-08 15:20:00,56.73,56.75,56.67,56.69,36600.0,42.9297,42.9448,42.8843,42.8994,36600.0
2015-04-08 15:25:00,56.69,56.82,56.69,56.78,46500.0,42.8994,42.9978,42.8994,42.9675,46500.0
2015-04-08 15:30:00,56.78,56.8,56.73,56.77,62900.0,42.9675,42.9826,42.9297,42.9599,62900.0
2015-04-08 15:35:00,56.77,56.85,56.76,56.84,49300.0,42.9599,43.0205,42.9524,43.0129,49300.0
2015-04-08 15:40:00,56.84,56.93,56.83,56.88,57800.0,43.0129,43.081,43.0054,43.0432,57800.0
2015-04-08 15:45:00,56.88,56.93,56.82,56.82,74900.0,43.0432,43.081,42.9978,42.9978,74900.0
2015-04-08 15:50:00,56.84,56.88,56.82,56.87,136800.0,43.0129,43.0432,42.9978,43.0356,136800.0
2015-04-08 15:55:00,56.86,56.96,56.85,56.96,239600.0,43.0281,43.1037,43.0205,43.1037,239600.0
2015-04-09 09:30:00,56.72,57.07,56.53,57.07,75600.0,42.9221,43.187,42.7783,43.187,75600.0
2015-04-09 09:35:00,57.07,57.22,57.01,57.22,62900.0,43.187,43.3005,43.1416,43.3005,62900.0
2015-04-09 09:40:00,57.2,57.22,57.0,57.01,50200.0,43.2853,43.3005,43.134,43.1416,50200.0
2015-04-09 09:45:00,57.01,57.12,57.01,57.05,34900.0,43.1416,43.2248,43.1416,43.1718,34900.0
2015-04-09 09:50:00,57.02,57.06,56.96,57.04,71700.0,43.1491,43.1794,43.1037,43.1643,71700.0
2015-04-09 09:55:00,57.04,57.16,57.02,57.13,33800.0,43.1643,43.2551,43.1491,43.2324,33800.0
2015-04-09 10:00:00,57.14,57.24,57.08,57.22,26300.0,43.2399,43.3156,43.1945,43.3005,26300.0
2015-04-09 10:05:00,57.2,57.2,57.05,57.15,70200.0,43.2853,43.2853,43.1718,43.2475,70200.0
2015-04-09 10:10:00,57.15,57.19,57.07,57.17,71300.0,43.2475,43.2778,43.187,43.2626,71300.0
2015-04-09 10:15:00,57.17,57.18,57.06,57.09,45400.0,43.2626,43.2702,43.1794,43.2021,45400.0
2015-04-09 10:20:00,57.1,57.2,57.01,57.13,38300.0,43.2097,43.2853,43.1416,43.2324,38300.0
2015-04-09 10:25:00,57.12,57.22,57.12,57.22,24000.0,43.2248,43.3005,43.2248,43.3005,24000.0
2015-04-09 10:30:00,57.22,57.31,57.18,57.29,40600.0,43.3005,43.3686,43.2702,43.3535,40600.0
2015-04-09 10:35:00,57.28,57.28,57.17,57.19,27900.0,43.3459,43.3459,43.2626,43.2778,27900.0
2015-04-09 10:40:00,57.18,57.28,57.14,57.18,33200.0,43.2702,43.3459,43.2399,43.2702,33200.0
2015-04-09 10:45:00,57.18,57.2,57.15,57.18,27100.0,43.2702,43.2853,43.2475,43.2702,27100.0
2015-04-09 10:50:00,57.17,57.22,57.14,57.22,74700.0,43.2626,43.3005,43.2399,43.3005,74700.0
2015-04-09 10:55:00,57.22,57.22,57.17,57.21,42000.0,43.3005,43.3005,43.2626,43.2929,42000.0
2015-04-09 11:00:00,57.21,57.21,57.11,57.11,87300.0,43.2929,43.2929,43.2172,43.2172,87300.0
2015-04-09 11:05:00,57.11,57.17,57.08,57.15,60200.0,43.2172,43.2626,43.1945,43.2475,60200.0
2015-04-09 11:10:00,57.15,57.18,57.12,57.18,53900.0,43.2475,43.2702,43.2248,43.2702,53900.0
2015-04-09 11:15:00,57.18,57.18,57.1,57.13,46600.0,43.2702,43.2702,43.2097,43.2324,46600.0
2015-04-09 11:20:00,57.13,57.16,57.06,57.15,43600.0,43.2324,43.2551,43.1794,43.2475,43600.0
2015-04-09 11:25:00,57.15,57.22,57.15,57.21,88300.0,43.2475,43.3005,43.2475,43.2929,88300.0
2015-04-09 11:30:00,57.22,57.25,57.17,57.18,51000.0,43.3005,43.3232,43.2626,43.2702,51000.0
2015-04-09 11:35:00,57.19,57.21,57.14,57.17,28000.0,43.2778,43.2929,43.2399,43.2626,28000.0
2015-04-09 11:40:00,57.17,57.2,57.14,57.19,28600.0,43.2626,43.2853,43.2399,43.2778,28600.0
2015-04-09 11:45:00,57.2,57.23,57.15,57.15,9700.0,43.2853,43.308,43.2475,43.2475,9700.0
2015-04-09 11:50:00,57.15,57.16,57.12,57.15,16600.0,43.2475,43.2551,43.2248,43.2475,16600.0
2015-04-09 11:55:00,57.15,57.19,57.12,57.18,36700.0,43.2475,43.2778,43.2248,43.2702,36700.0
2015-04-09 12:00:00,57.19,57.2,57.16,57.18,8000.0,43.2778,43.2853,43.2551,43.2702,8000.0
2015-04-09 12:05:00,57.18,57.19,57.15,57.16,9700.0,43.2702,43.2778,43.2475,43.2551,9700.0
2015-04-09 12:10:00,57.16,57.19,57.15,57.17,12600.0,43.2551,43.2778,43.2475,43.2626,12600.0
2015-04-09 12:15:00,57.17,57.25,57.17,57.24,31200.0,43.2626,43.3232,43.2626,43.3156,31200.0
2015-04-09 12:20:00,57.23,57.34,57.22,57.34,17700.0,43.308,43.3913,43.3005,43.3913,17700.0
2015-04-09 12:25:00,57.34,57.4,57.31,57.32,20500.0,43.3913,43.4367,43.3686,43.3762,20500.0
2015-04-09 12:30:00,57.33,57.34,57.29,57.32,14300.0,43.3837,43.3913,43.3535,43.3762,14300.0
2015-04-09 12:35:00,57.32,57.37,57.31,57.32,15600.0,43.3762,43.414,43.3686,43.3762,15600.0
2015-04-09 12:40:00,57.32,57.35,57.29,57.35,18000.0,43.3762,43.3989,43.3535,43.3989,18000.0
2015-04-09 12:45:00,57.37,57.37,57.33,57.36,11200.0,43.414,43.414,43.3837,43.4064,11200.0
2015-04-09 12:50:00,57.35,57.36,57.3,57.34,32200.0,43.3989,43.4064,43.361,43.3913,32200.0
2015-04-09 12:55:00,57.34,57.34,57.27,57.32,46400.0,43.3913,43.3913,43.3383,43.3762,46400.0
2015-04-09 13:00:00,57.32,57.33,57.24,57.25,45900.0,43.3762,43.3837,43.3156,43.3232,45900.0
2015-04-09 13:05:00,57.25,57.32,57.25,57.29,29500.0,43.3232,43.3762,43.3232,43.3535,29500.0
2015-04-09 13:10:00,57.29,57.39,57.29,57.34,13500.0,43.3535,43.4291,43.3535,43.3913,13500.0
2015-04-09 13:15:00,57.35,57.41,57.35,57.4,31900.0,43.3989,43.4443,43.3989,43.4367,31900.0
2015-04-09 13:20:00,57.4,57.49,57.39,57.48,34000.0,43.4367,43.5048,43.4291,43.4972,34000.0
2015-04-09 13:25:00,57.49,57.51,57.45,57.46,36600.0,43.5048,43.5199,43.4745,43.4821,36600.0
2015-04-09 13:30:00,57.47,57.47,57.4,57.42,20700.0,43.4897,43.4897,43.4367,43.4518,20700.0
2015-04-09 13:35:00,57.42,57.45,57.38,57.4,38200.0,43.4518,43.4745,43.4216,43.4367,38200.0
2015-04-09 13:40:00,57.4,57.43,57.38,57.43,14900.0,43.4367,43.4594,43.4216,43.4594,14900.0
2015-04-09 13:45:00,57.44,57.47,57.41,57.44,15700.0,43.467,43.4897,43.4443,43.467,15700.0
2015-04-09 13:50:00,57.44,57.47,57.4,57.4,24700.0,43.467,43.4897,43.4367,43.4367,24700.0
2015-04-09 13:55:00,57.4,57.45,57.39,57.43,22000.0,43.4367,43.4745,43.4291,43.4594,22000.0
2015-04-09 14:00:00,57.43,57.48,57.41,57.47,17400.0,43.4594,43.4972,43.4443,43.4897,17400.0
2015-04-09 14:05:00,57.47,57.49,57.45,57.48,26700.0,43.4897,43.5048,43.4745,43.4972,26700.0
2015-04-09 14:10:00,57.49,57.51,57.47,57.49,28100.0,43.5048,43.5199,43.4897,43.5048,28100.0
2015-04-09 14:15:00,57.5,57.5,57.44,57.45,16800.0,43.5124,43.5124,43.467,43.4745,16800.0
2015-04-09 14:20:00,57.45,57.46,57.41,57.43,40700.0,43.4745,43.4821,43.4443,43.4594,40700.0
2015-04-09 14:25:00,57.43,57.49,57.42,57.47,30100.0,43.4594,43.5048,43.4518,43.4897,30100.0
2015-04-09 14:30:00,57.48,57.48,57.43,57.47,42800.0,43.4972,43.4972,43.4594,43.4897,42800.0
2015-04-09 14:35:00,57.47,57.57,57.46,57.57,74500.0,43.4897,43.5653,43.4821,43.5653,74500.0
2015-04-09 14:40:00,57.57,57.58,57.49,57.5,21100.0,43.5653,43.5729,43.5048,43.5124,21100.0
2015-04-09 14:45:00,57.5,57.53,57.48,57.49,25300.0,43.5124,43.5351,43.4972,43.5048,25300.0
2015-04-09 14:50:00,57.49,57.52,57.48,57.49,19400.0,43.5048,43.5275,43.4972,43.5048,19400.0
2015-04-09 14:55:00,57.49,57.55,57.48,57.54,14500.0,43.5048,43.5502,43.4972,43.5426,14500.0
2015-04-09 15:00:00,57.53,57.61,57.52,57.6,41000.0,43.5351,43.5956,43.5275,43.588,41000.0
2015-04-09 15:05:00,57.6,57.6,57.54,57.55,33600.0,43.588,43.588,43.5426,43.5502,33600.0
2015-04-09 15:10:00,57.55,57.74,57.52,57.7,68300.0,43.5502,43.694,43.5275,43.6637,68300.0
2015-04-09 15:15:00,57.7,57.71,57.67,57.68,54500.0,43.6637,43.6713,43.641,43.6486,54500.0
2015-04-09 15:20:00,57.69,57.72,57.67,57.71,70900.0,43.6561,43.6788,43.641,43.6713,70900.0
2015-04-09 15:25:00,57.7,57.71,57.63,57.68,75900.0,43.6637,43.6713,43.6107,43.6486,75900.0
2015-04-09 15:30:00,57.69,57.7,57.64,57.65,74600.0,43.6561,43.6637,43.6183,43.6259,74600.0
2015-04-09 15:35:00,57.65,57.67,57.64,57.66,68100.0,43.6259,43.641,43.6183,43.6334,68100.0
2015-04-09 15:40:00,57.66,57.7,57.63,57.65,164400.0,43.6334,43.6637,43.6107,43.6259,164400.0
2015-04-09 15:45:00,57.65,57.7,57.62,57.65,75800.0,43.6259,43.6637,43.6032,43.6259,75800.0
2015-04-09 15:50:00,57.65,57.77,57.64,57.77,141500.0,43.6259,43.7167,43.6183,43.7167,141500.0
2015-04-09 15:55:00,57.77,57.84,57.7,57.78,509000.0,43.7167,43.7697,43.6637,43.7243,509000.0
2015-04-10 09:30:00,57.83,57.83,57.54,57.71,130100.0,43.7621,43.7621,43.5426,43.6713,130100.0
2015-04-10 09:35:00,57.72,57.85,57.54,57.59,57300.0,43.6788,43.7772,43.5426,43.5805,57300.0
2015-04-10 09:40:00,57.58,57.7,57.55,57.64,36700.0,43.5729,43.6637,43.5502,43.6183,36700.0
2015-04-10 09:45:00,57.64,57.67,57.55,57.66,41400.0,43.6183,43.641,43.5502,43.6334,41400.0
2015-04-10 09:50:00,57.67,57.76,57.63,57.67,70300.0,43.641,43.7091,43.6107,43.641,70300.0
2015-04-10 09:55:00,57.66,57.69,57.56,57.58,73400.0,43.6334,43.6561,43.5578,43.5729,73400.0
2015-04-10 10:00:00,57.58,57.7,57.58,57.68,46700.0,43.5729,43.6637,43.5729,43.6486,46700.0
2015-04-10 10:05:00,57.67,57.8,57.65,57.66,43400.0,43.641,43.7394,43.6259,43.6334,43400.0
2015-04-10 10:10:00,57.65,57.77,57.65,57.7,79100.0,43.6259,43.7167,43.6259,43.6637,79100.0
2015-04-10 10:15:00,57.7,57.73,57.67,57.69,55100.0,43.6637,43.6864,43.641,43.6561,55100.0
2015-04-10 10:20:00,57.69,57.8,57.66,57.73,52100.0,43.6561,43.7394,43.6334,43.6864,52100.0
2015-04-10 10:25:00,57.72,57.75,57.69,57.73,32400.0,43.6788,43.7015,43.6561,43.6864,32400.0
2015-04-10 10:30:00,57.73,57.75,57.71,57.73,28700.0,43.6864,43.7015,43.6713,43.6864,28700.0
2015-04-10 10:35:00,57.72,57.81,57.71,57.76,60000.0,43.6788,43.747,43.6713,43.7091,60000.0
2015-04-10 10:40:00,57.76,57.78,57.75,57.77,28900.0,43.7091,43.7243,43.7015,43.7167,28900.0
2015-04-10 10:45:00,57.77,57.78,57.71,57.72,25000.0,43.7167,43.7243,43.6713,43.6788,25000.0
2015-04-10 10:50:00,57.71,57.81,57.71,57.76,39800.0,43.6713,43.747,43.6713,43.7091,39800.0
2015-04-10 10:55:00,57.77,57.79,57.75,57.78,38700.0,43.7167,43.7318,43.7015,43.7243,38700.0
2015-04-10 11:00:00,57.78,57.8,57.72,57.73,31000.0,43.7243,43.7394,43.6788,43.6864,31000.0
2015-04-10 11:05:00,57.74,57.77,57.74,57.74,17400.0,43.694,43.7167,43.694,43.694,17400.0
2015-04-10 11:10:00,57.75,57.75,57.7,57.73,21800.0,43.7015,43.7015,43.6637,43.6864,21800.0
2015-04-10 11:15:00,57.73,57.73,57.67,57.69,36000.0,43.6864,43.6864,43.641,43.6561,36000.0
2015-04-10 11:20:00,57.69,57.72,57.68,57.71,28200.0,43.6561,43.6788,43.6486,43.6713,28200.0
2015-04-10 11:25:00,57.71,57.74,57.67,57.73,21600.0,43.6713,43.694,43.641,43.6864,21600.0
2015-04-10 11:30:00,57.72,57.77,57.7,57.75,25900.0,43.6788,43.7167,43.6637,43.7015,25900.0
2015-04-10 11:35:00,57.74,57.75,57.72,57.74,16500.0,43.694,43.7015,43.6788,43.694,16500.0
2015-04-10 11:40:00,57.74,57.74,57.66,57.68,38100.0,43.694,43.694,43.6334,43.6486,38100.0
2015-04-10 11:45:00,57.67,57.71,57.67,57.68,24400.0,43.641,43.6713,43.641,43.6486,24400.0
2015-04-10 11:50:00,57.68,57.69,57.66,57.67,23100.0,43.6486,43.6561,43.6334,43.641,23100.0
2015-04-10 11:55:00,57.67,57.72,57.66,57.7,34100.0,43.641,43.6788,43.6334,43.6637,34100.0
2015-04-10 12:00:00,57.7,57.73,57.67,57.69,26100.0,43.6637,43.6864,43.641,43.6561,26100.0
2015-04-10 12:05:00,57.68,57.71,57.68,57.7,25800.0,43.6486,43.6713,43.6486,43.6637,25800.0
2015-04-10 12:10:00,57.71,57.75,57.71,57.73,21600.0,43.6713,43.7015,43.6713,43.6864,21600.0
2015-04-10 12:15:00,57.72,57.72,57.66,57.68,24600.0,43.6788,43.6788,43.6334,43.6486,24600.0
2015-04-10 12:20:00,57.68,57.71,57.66,57.68,25400.0,43.6486,43.6713,43.6334,43.6486,25400.0
2015-04-10 12:25:00,57.69,57.73,57.67,57.7,35900.0,43.6561,43.6864,43.641,43.6637,35900.0
2015-04-10 12:30:00,57.69,57.74,57.67,57.71,35600.0,43.6561,43.694,43.641,43.6713,35600.0
2015-04-10 12:35:00,57.71,57.77,57.7,57.76,21000.0,43.6713,43.7167,43.6637,43.7091,21000.0
2015-04-10 12:40:00,57.77,57.77,57.7,57.75,47700.0,43.7167,43.7167,43.6637,43.7015,47700.0
2015-04-10 12:45:00,57.75,57.82,57.75,57.77,28700.0,43.7015,43.7545,43.7015,43.7167,28700.0
2015-04-10 12:50:00,57.77,57.78,57.72,57.73,26000.0,43.7167,43.7243,43.6788,43.6864,26000.0
2015-04-10 12:55:00,57.73,57.76,57.71,57.72,26300.0,43.6864,43.7091,43.6713,43.6788,26300.0
2015-04-10 13:00:00,57.73,57.79,57.73,57.79,33000.0,43.6864,43.7318,43.6864,43.7318,33000.0
2015-04-10 13:05:00,57.79,57.8,57.74,57.74,24400.0,43.7318,43.7394,43.694,43.694,24400.0
2015-04-10 13:10:00,57.75,57.78,57.74,57.75,27700.0,43.7015,43.7243,43.694,43.7015,27700.0
2015-04-10 13:15:00,57.76,57.76,57.7,57.7,13700.0,43.7091,43.7091,43.6637,43.6637,13700.0
2015-04-10 13:20:00,57.7,57.71,57.66,57.68,29800.0,43.6637,43.6713,43.6334,43.6486,29800.0
2015-04-10 13:25:00,57.68,57.7,57.63,57.66,18700.0,43.6486,43.6637,43.6107,43.6334,18700.0
2015-04-10 13:30:00,57.66,57.69,57.63,57.64,31900.0,43.6334,43.6561,43.6107,43.6183,31900.0
2015-04-10 13:35:00,57.64,57.67,57.64,57.65,16800.0,43.6183,43.641,43.6183,43.6259,16800.0
2015-04-10 13:40:00,57.65,57.67,57.65,57.66,9700.0,43.6259,43.641,43.6259,43.6334,9700.0
2015-04-10 13:45:00,57.67,57.72,57.66,57.71,25600.0,43.641,43.6788,43.6334,43.6713,25600.0
2015-04-10 13:50:00,57.71,57.72,57.68,57.7,21600.0,43.6713,43.6788,43.6486,43.6637,21600.0
2015-04-10 13:55:00,57.71,57.73,57.71,57.72,11600.0,43.6713,43.6864,43.6713,43.6788,11600.0
2015-04-10 14:00:00,57.72,57.75,57.7,57.7,14100.0,43.6788,43.7015,43.6637,43.6637,14100.0
2015-04-10 14:05:00,57.7,57.72,57.69,57.71,32200.0,43.6637,43.6788,43.6561,43.6713,32200.0
2015-04-10 14:10:00,57.71,57.74,57.7,57.74,30500.0,43.6713,43.694,43.6637,43.694,30500.0
2015-04-10 14:15:00,57.74,57.75,57.7,57.71,24900.0,43.694,43.7015,43.6637,43.6713,24900.0
2015-04-10 14:20:00,57.71,57.73,57.7,57.72,55100.0,43.6713,43.6864,43.6637,43.6788,55100.0
2015-04-10 14:25:00,57.72,57.73,57.71,57.72,10500.0,43.6788,43.6864,43.6713,43.6788,10500.0
2015-04-10 14:30:00,57.72,57.74,57.71,57.71,18100.0,43.6788,43.694,43.6713,43.6713,18100.0
2015-04-10 14:35:00,57.71,57.75,57.7,57.74,12300.0,43.6713,43.7015,43.6637,43.694,12300.0
2015-04-10 14:40:00,57.74,57.75,57.7,57.75,24900.0,43.694,43.7015,43.6637,43.7015,24900.0
2015-04-10 14:45:00,57.75,57.77,57.72,57.75,27000.0,43.7015,43.7167,43.6788,43.7015,27000.0
2015-04-10 14:50:00,57.75,57.77,57.73,57.75,26900.0,43.7015,43.7167,43.6864,43.7015,26900.0
2015-04-10 14:55:00,57.76,57.78,57.71,57.72,31700.0,43.7091,43.7243,43.6713,43.6788,31700.0
2015-04-10 15:00:00,57.73,57.75,57.69,57.7,32300.0,43.6864,43.7015,43.6561,43.6637,32300.0
2015-04-10 15:05:00,57.7,57.71,57.66,57.69,41400.0,43.6637,43.6713,43.6334,43.6561,41400.0
2015-04-10 15:10:00,57.69,57.71,57.68,57.7,23500.0,43.6561,43.6713,43.6486,43.6637,23500.0
2015-04-10 15:15:00,57.69,57.7,57.61,57.61,38100.0,43.6561,43.6637,43.5956,43.5956,38100.0
2015-04-10 15:20:00,57.61,57.63,57.59,57.63,35800.0,43.5956,43.6107,43.5805,43.6107,35800.0
2015-04-10 15:25:00,57.64,57.67,57.59,57.67,33400.0,43.6183,43.641,43.5805,43.641,33400.0
2015-04-10 15:30:00,57.66,57.7,57.63,57.7,39400.0,43.6334,43.6637,43.6107,43.6637,39400.0
2015-04-10 15:35:00,57.7,57.72,57.68,57.69,39700.0,43.6637,43.6788,43.6486,43.6561,39700.0
2015-04-10 15:40:00,57.69,57.72,57.67,57.7,38200.0,43.6561,43.6788,43.641,43.6637,38200.0
2015-04-10 15:45:00,57.71,57.73,57.69,57.69,37000.0,43.6713,43.6864,43.6561,43.6561,37000.0
2015-04-10 15:50:00,57.69,57.71,57.64,57.64,156800.0,43.6561,43.6713,43.6183,43.6183,156800.0
2015-04-10 15:55:00,57.65,57.7,57.62,57.7,197400.0,43.6259,43.6637,43.6032,43.6637,197400.0
2015-04-13 09:30:00,57.82,57.84,57.59,57.65,92800.0,43.7545,43.7697,43.5805,43.6259,92800.0
2015-04-13 09:35:00,57.65,57.79,57.62,57.78,26400.0,43.6259,43.7318,43.6032,43.7243,26400.0
2015-04-13 09:40:00,57.79,57.88,57.77,57.85,49700.0,43.7318,43.7999,43.7167,43.7772,49700.0
2015-04-13 09:45:00,57.86,57.87,57.7,57.72,29300.0,43.7848,43.7924,43.6637,43.6788,29300.0
2015-04-13 09:50:00,57.73,57.88,57.72,57.88,25500.0,43.6864,43.7999,43.6788,43.7999,25500.0
2015-04-13 09:55:00,57.88,57.97,57.86,57.95,24300.0,43.7999,43.868,43.7848,43.8529,24300.0
2015-04-13 10:00:00,57.95,57.98,57.86,57.86,29200.0,43.8529,43.8756,43.7848,43.7848,29200.0
2015-04-13 10:05:00,57.86,57.92,57.83,57.87,23800.0,43.7848,43.8302,43.7621,43.7924,23800.0
2015-04-13 10:10:00,57.87,57.97,57.85,57.94,28200.0,43.7924,43.868,43.7772,43.8453,28200.0
2015-04-13 10:15:00,57.94,57.95,57.9,57.94,15100.0,43.8453,43.8529,43.8151,43.8453,15100.0
2015-04-13 10:20:00,57.95,57.99,57.94,57.97,21800.0,43.8529,43.8832,43.8453,43.868,21800.0
2015-04-13 10:25:00,57.97,57.98,57.89,57.89,27100.0,43.868,43.8756,43.8075,43.8075,27100.0
2015-04-13 10:30:00,57.89,57.91,57.8,57.81,22300.0,43.8075,43.8226,43.7394,43.747,22300.0
2015-04-13 10:35:00,57.82,57.88,57.81,57.87,32000.0,43.7545,43.7999,43.747,43.7924,32000.0
2015-04-13 10:40:00,57.87,57.91,57.85,57.9,40600.0,43.7924,43.8226,43.7772,43.8151,40600.0
2015-04-13 10:45:00,57.9,57.91,57.85,57.85,67700.0,43.8151,43.8226,43.7772,43.7772,67700.0
2015-04-13 10:50:00,57.85,57.87,57.79,57.8,21200.0,43.7772,43.7924,43.7318,43.7394,21200.0
2015-04-13 10:55:00,57.79,57.82,57.75,57.79,27800.0,43.7318,43.7545,43.7015,43.7318,27800.0
2015-04-13 11:00:00,57.79,57.8,57.77,57.78,16800.0,43.7318,43.7394,43.7167,43.7243,16800.0
2015-04-13 11:05:00,57.78,57.8,57.75,57.78,37000.0,43.7243,43.7394,43.7015,43.7243,37000.0
2015-04-13 11:10:00,57.79,57.82,57.71,57.81,21600.0,43.7318,43.7545,43.6713,43.747,21600.0
2015-04-13 11:15:00,57.81,57.81,57.77,57.79,10700.0,43.747,43.747,43.7167,43.7318,10700.0
2015-04-13 11:20:00,57.79,57.8,57.72,57.76,17300.0,43.7318,43.7394,43.6788,43.7091,17300.0
2015-04-13 11:25:00,57.76,57.83,57.75,57.77,20500.0,43.7091,43.7621,43.7015,43.7167,20500.0
2015-04-13 11:30:00,57.78,57.9,57.78,57.87,36500.0,43.7243,43.8151,43.7243,43.7924,36500.0
2015-04-13 11:35:00,57.87,57.9,57.85,57.86,23500.0,43.7924,43.8151,43.7772,43.7848,23500.0
2015-04-13 11:40:00,57.86,57.87,57.8,57.82,19000.0,43.7848,43.7924,43.7394,43.7545,19000.0
2015-04-13 11:45:00,57.83,57.87,57.82,57.82,13300.0,43.7621,43.7924,43.7545,43.7545,13300.0
2015-04-13 11:50:00,57.82,57.86,57.78,57.78,28000.0,43.7545,43.7848,43.7243,43.7243,28000.0
2015-04-13 11:55:00,57.77,57.8,57.75,57.76,12600.0,43.7167,43.7394,43.7015,43.7091,12600.0
2015-04-13 12:00:00,57.76,57.83,57.76,57.8,16600.0,43.7091,43.7621,43.7091,43.7394,16600.0
2015-04-13 12:05:00,57.8,57.81,57.75,57.77,18700.0,43.7394,43.747,43.7015,43.7167,18700.0
2015-04-13 12:10:00,57.76,57.77,57.67,57.67,16100.0,43.7091,43.7167,43.641,43.641,16100.0
2015-04-13 12:15:00,57.67,57.69,57.66,57.68,20300.0,43.641,43.6561,43.6334,43.6486,20300.0
2015-04-13 12:20:00,57.68,57.72,57.67,57.69,13400.0,43.6486,43.6788,43.641,43.6561,13400.0
2015-04-13 12:25:00,57.69,57.69,57.64,57.66,12000.0,43.6561,43.6561,43.6183,43.6334,12000.0
2015-04-13 12:30:00,57.67,57.7,57.65,57.7,19400.0,43.641,43.6637,43.6259,43.6637,19400.0
2015-04-13 12:35:00,57.7,57.72,57.68,57.69,10900.0,43.6637,43.6788,43.6486,43.6561,10900.0
2015-04-13 12:40:00,57.69,57.71,57.58,57.59,20600.0,43.6561,43.6713,43.5729,43.5805,20600.0
2015-04-13 12:45:00,57.6,57.63,57.59,57.59,9700.0,43.588,43.6107,43.5805,43.5805,9700.0
2015-04-13 12:50:00,57.59,57.59,57.56,57.57,18200.0,43.5805,43.5805,43.5578,43.5653,18200.0
2015-04-13 12:55:00,57.58,57.6,57.53,57.55,21800.0,43.5729,43.588,43.5351,43.5502,21800.0
2015-04-13 13:00:00,57.56,57.56,57.54,57.54,9600.0,43.5578,43.5578,43.5426,43.5426,9600.0
2015-04-13 13:05:00,57.54,57.54,57.48,57.5,14300.0,43.5426,43.5426,43.4972,43.5124,14300.0
2015-04-13 13:10:00,57.5,57.5,57.42,57.46,16600.0,43.5124,43.5124,43.4518,43.4821,16600.0
2015-04-13 13:15:00,57.46,57.48,57.46,57.47,7600.0,43.4821,43.4972,43.4821,43.4897,7600.0
2015-04-13 13:20:00,57.47,57.48,57.4,57.41,45300.0,43.4897,43.4972,43.4367,43.4443,45300.0
2015-04-13 13:25:00,57.41,57.44,57.4,57.4,30000.0,43.4443,43.467,43.4367,43.4367,30000.0
2015-04-13 13:30:00,57.4,57.41,57.34,57.4,12000.0,43.4367,43.4443,43.3913,43.4367,12000.0
2015-04-13 13:35:00,57.42,57.44,57.39,57.41,28200.0,43.4518,43.467,43.4291,43.4443,28200.0
2015-04-13 13:40:00,57.41,57.42,57.33,57.38,30700.0,43.4443,43.4518,43.3837,43.4216,30700.0
2015-04-13 13:45:00,57.38,57.38,57.28,57.28,8600.0,43.4216,43.4216,43.3459,43.3459,8600.0
2015-04-13 13:50:00,57.28,57.35,57.27,57.34,15200.0,43.3459,43.3989,43.3383,43.3913,15200.0
2015-04-13 13:55:00,57.36,57.39,57.35,57.39,15000.0,43.4064,43.4291,43.3989,43.4291,15000.0
2015-04-13 14:00:00,57.39,57.42,57.37,57.4,12200.0,43.4291,43.4518,43.414,43.4367,12200.0
2015-04-13 14:05:00,57.41,57.44,57.37,57.4,11300.0,43.4443,43.467,43.414,43.4367,11300.0
2015-04-13 14:10:00,57.4,57.4,57.36,57.39,13800.0,43.4367,43.4367,43.4064,43.4291,13800.0
2015-04-13 14:15:00,57.38,57.39,57.34,57.38,14900.0,43.4216,43.4291,43.3913,43.4216,14900.0
2015-04-13 14:20:00,57.38,57.4,57.33,57.36,17400.0,43.4216,43.4367,43.3837,43.4064,17400.0
2015-04-13 14:25:00,57.36,57.42,57.36,57.42,12600.0,43.4064,43.4518,43.4064,43.4518,12600.0
2015-04-13 14:30:00,57.42,57.43,57.36,57.38,27100.0,43.4518,43.4594,43.4064,43.4216,27100.0
2015-04-13 14:35:00,57.38,57.41,57.36,57.39,20600.0,43.4216,43.4443,43.4064,43.4291,20600.0
2015-04-13 14:40:00,57.4,57.42,57.39,57.4,16600.0,43.4367,43.4518,43.4291,43.4367,16600.0
2015-04-13 14:45:00,57.4,57.43,57.35,57.39,32200.0,43.4367,43.4594,43.3989,43.4291,32200.0
2015-04-13 14:50:00,57.39,57.4,57.32,57.39,27200.0,43.4291,43.4367,43.3762,43.4291,27200.0
2015-04-13 14:55:00,57.39,57.41,57.34,57.39,14100.0,43.4291,43.4443,43.3913,43.4291,14100.0
2015-04-13 15:00:00,57.4,57.4,57.36,57.37,12000.0,43.4367,43.4367,43.4064,43.414,12000.0
2015-04-13 15:05:00,57.38,57.5,57.36,57.45,29200.0,43.4216,43.5124,43.4064,43.4745,29200.0
2015-04-13 15:10:00,57.45,57.47,57.42,57.45,19000.0,43.4745,43.4897,43.4518,43.4745,19000.0
2015-04-13 15:15:00,57.45,57.46,57.39,57.41,19600.0,43.4745,43.4821,43.4291,43.4443,19600.0
2015-04-13 15:20:00,57.41,57.42,57.33,57.33,20800.0,43.4443,43.4518,43.3837,43.3837,20800.0
2015-04-13 15:25:00,57.34,57.35,57.3,57.31,23700.0,43.3913,43.3989,43.361,43.3686,23700.0
2015-04-13 15:30:00,57.32,57.32,57.29,57.3,42100.0,43.3762,43.3762,43.3535,43.361,42100.0
2015-04-13 15:35:00,57.3,57.32,57.29,57.32,27200.0,43.361,43.3762,43.3535,43.3762,27200.0
2015-04-13 15:40:00,57.32,57.37,57.31,57.33,44200.0,43.3762,43.414,43.3686,43.3837,44200.0
2015-04-13 15:45:00,57.33,57.33,57.24,57.25,73700.0,43.3837,43.3837,43.3156,43.3232,73700.0
2015-04-13 15:50:00,57.25,57.25,57.19,57.23,125900.0,43.3232,43.3232,43.2778,43.308,125900.0
2015-04-13 15:55:00,57.23,57.25,57.2,57.2,209300.0,43.308,43.3232,43.2853,43.2853,209300.0
2015-04-14 09:30:00,57.15,57.28,56.96,57.19,122500.0,43.2475,43.3459,43.1037,43.2778,122500.0
2015-04-14 09:35:00,57.19,57.37,57.17,57.37,54200.0,43.2778,43.414,43.2626,43.414,54200.0
2015-04-14 09:40:00,57.36,57.4,57.18,57.2,26800.0,43.4064,43.4367,43.2702,43.2853,26800.0
2015-04-14 09:45:00,57.2,57.23,56.92,57.02,69100.0,43.2853,43.308,43.0735,43.1491,69100.0
2015-04-14 09:50:00,57.02,57.07,56.87,56.97,27900.0,43.1491,43.187,43.0356,43.1113,27900.0
2015-04-14 09:55:00,56.95,57.02,56.81,56.93,43500.0,43.0962,43.1491,42.9902,43.081,43500.0
2015-04-14 10:00:00,56.94,56.95,56.67,56.68,57900.0,43.0886,43.0962,42.8843,42.8918,57900.0
2015-04-14 10:05:00,56.66,56.7,56.58,56.69,61500.0,42.8767,42.907,42.8162,42.8994,61500.0
2015-04-14 10:10:00,56.68,56.86,56.66,56.85,79200.0,42.8918,43.0281,42.8767,43.0205,79200.0
2015-04-14 10:15:00,56.85,56.93,56.8,56.83,30900.0,43.0205,43.081,42.9826,43.0054,30900.0
2015-04-14 10:20:00,56.85,56.87,56.76,56.85,40400.0,43.0205,43.0356,42.9524,43.0205,40400.0
2015-04-14 10:25:00,56.85,56.92,56.84,56.91,46900.0,43.0205,43.0735,43.0129,43.0659,46900.0
2015-04-14 10:30:00,56.9,56.9,56.71,56.75,45800.0,43.0583,43.0583,42.9145,42.9448,45800.0
2015-04-14 10:35:00,56.75,56.75,56.66,56.74,53800.0,42.9448,42.9448,42.8767,42.9372,53800.0
2015-04-14 10:40:00,56.75,56.75,56.67,56.73,91600.0,42.9448,42.9448,42.8843,42.9297,91600.0
2015-04-14 10:45:00,56.72,56.83,56.71,56.83,31100.0,42.9221,43.0054,42.9145,43.0054,31100.0
2015-04-14 10:50:00,56.84,56.85,56.77,56.81,27200.0,43.0129,43.0205,42.9599,42.9902,27200.0
2015-04-14 10:55:00,56.82,56.83,56.76,56.77,19200.0,42.9978,43.0054,42.9524,42.9599,19200.0
2015-04-14 11:00:00,56.77,56.78,56.68,56.74,50500.0,42.9599,42.9675,42.8918,42.9372,50500.0
2015-04-14 11:05:00,56.74,56.82,56.74,56.78,23400.0,42.9372,42.9978,42.9372,42.9675,23400.0
2015-04-14 11:10:00,56.79,57.0,56.79,56.95,23500.0,42.9751,43.134,42.9751,43.0962,23500.0
2015-04-14 11:15:00,56.95,57.01,56.92,56.93,18800.0,43.0962,43.1416,43.0735,43.081,18800.0
2015-04-14 11:20:00,56.92,56.92,56.81,56.85,32400.0,43.0735,43.0735,42.9902,43.0205,32400.0
2015-04-14 11:25:00,56.85,56.87,56.8,56.84,19700.0,43.0205,43.0356,42.9826,43.0129,19700.0
2015-04-14 11:30:00,56.84,56.9,56.84,56.87,16300.0,43.0129,43.0583,43.0129,43.0356,16300.0
2015-04-14 11:35:00,56.87,56.87,56.78,56.81,12300.0,43.0356,43.0356,42.9675,42.9902,12300.0
2015-04-14 11:40:00,56.81,56.87,56.81,56.85,19300.0,42.9902,43.0356,42.9902,43.0205,19300.0
2015-04-14 11:45:00,56.84,56.89,56.84,56.86,11500.0,43.0129,43.0508,43.0129,43.0281,11500.0
2015-04-14 11:50:00,56.86,56.91,56.85,56.89,11300.0,43.0281,43.0659,43.0205,43.0508,11300.0
2015-04-14 11:55:00,56.9,56.94,56.88,56.92,13100.0,43.0583,43.0886,43.0432,43.0735,13100.0
2015-04-14 12:00:00,56.93,56.97,56.9,56.97,24600.0,43.081,43.1113,43.0583,43.1113,24600.0
2015-04-14 12:05:00,56.97,57.07,56.96,57.05,29400.0,43.1113,43.187,43.1037,43.1718,29400.0
2015-04-14 12:10:00,57.05,57.07,57.02,57.05,18100.0,43.1718,43.187,43.1491,43.1718,18100.0
2015-04-14 12:15:00,57.06,57.07,57.05,57.06,17700.0,43.1794,43.187,43.1718,43.1794,17700.0
2015-04-14 12:20:00,57.07,57.13,57.07,57.13,35000.0,43.187,43.2324,43.187,43.2324,35000.0
2015-04-14 12:25:00,57.12,57.19,57.12,57.19,19900.0,43.2248,43.2778,43.2248,43.2778,19900.0
2015-04-14 12:30:00,57.18,57.36,57.18,57.31,108700.0,43.2702,43.4064,43.2702,43.3686,108700.0
2015-04-14 12:35:00,57.31,57.35,57.29,57.32,70900.0,43.3686,43.3989,43.3535,43.3762,70900.0
2015-04-14 12:40:00,57.32,57.37,57.31,57.36,70400.0,43.3762,43.414,43.3686,43.4064,70400.0
2015-04-14 12:45:00,57.36,57.39,57.35,57.38,50500.0,43.4064,43.4291,43.3989,43.4216,50500.0
2015-04-14 12:50:00,57.38,57.41,57.36,57.36,40900.0,43.4216,43.4443,43.4064,43.4064,40900.0
2015-04-14 12:55:00,57.35,57.36,57.31,57.32,21600.0,43.3989,43.4064,43.3686,43.3762,21600.0
2015-04-14 13:00:00,57.33,57.33,57.26,57.3,20800.0,43.3837,43.3837,43.3307,43.361,20800.0
2015-04-14 13:05:00,57.29,57.29,57.2,57.21,20600.0,43.3535,43.3535,43.2853,43.2929,20600.0
2015-04-14 13:10:00,57.21,57.23,57.19,57.21,22300.0,43.2929,43.308,43.2778,43.2929,22300.0
2015-04-14 13:15:00,57.21,57.22,57.14,57.15,24700.0,43.2929,43.3005,43.2399,43.2475,24700.0
2015-04-14 13:20:00,57.16,57.16,57.06,57.07,29000.0,43.2551,43.2551,43.1794,43.187,29000.0
2015-04-14 13:25:00,57.07,57.11,57.02,57.09,53000.0,43.187,43.2172,43.1491,43.2021,53000.0
2015-04-14 13:30:00,57.1,57.15,57.1,57.12,9000.0,43.2097,43.2475,43.2097,43.2248,9000.0
2015-04-14 13:35:00,57.11,57.12,57.06,57.07,13200.0,43.2172,43.2248,43.1794,43.187,13200.0
2015-04-14 13:40:00,57.07,57.09,56.99,57.02,77300.0,43.187,43.2021,43.1264,43.1491,77300.0
2015-04-14 13:45:00,57.02,57.03,56.96,56.99,68500.0,43.1491,43.1567,43.1037,43.1264,68500.0
2015-04-14 13:50:00,56.98,56.98,56.92,56.93,38700.0,43.1189,43.1189,43.0735,43.081,38700.0
2015-04-14 13:55:00,56.93,56.95,56.92,56.94,13100.0,43.081,43.0962,43.0735,43.0886,13100.0
2015-04-14 14:00:00,56.94,56.94,56.82,56.88,28300.0,43.0886,43.0886,42.9978,43.0432,28300.0
2015-04-14 14:05:00,56.89,56.93,56.85,56.89,31700.0,43.0508,43.081,43.0205,43.0508,31700.0
2015-04-14 14:10:00,56.89,56.89,56.87,56.89,15600.0,43.0508,43.0508,43.0356,43.0508,15600.0
2015-04-14 14:15:00,56.89,56.89,56.84,56.87,18800.0,43.0508,43.0508,43.0129,43.0356,18800.0
2015-04-14 14:20:00,56.87,56.9,56.84,56.85,20300.0,43.0356,43.0583,43.0129,43.0205,20300.0
2015-04-14 14:25:00,56.85,56.88,56.84,56.85,25900.0,43.0205,43.0432,43.0129,43.0205,25900.0
2015-04-14 14:30:00,56.85,56.86,56.82,56.83,20400.0,43.0205,43.0281,42.9978,43.0054,20400.0
2015-04-14 14:35:00,56.84,56.84,56.74,56.75,25900.0,43.0129,43.0129,42.9372,42.9448,25900.0
2015-04-14 14:40:00,56.75,56.78,56.74,56.77,34900.0,42.9448,42.9675,42.9372,42.9599,34900.0
2015-04-14 14:45:00,56.78,56.82,56.77,56.81,22800.0,42.9675,42.9978,42.9599,42.9902,22800.0
2015-04-14 14:50:00,56.81,56.83,56.79,56.79,18900.0,42.9902,43.0054,42.9751,42.9751,18900.0
2015-04-14 14:55:00,56.8,56.9,56.8,56.88,25700.0,42.9826,43.0583,42.9826,43.0432,25700.0
2015-04-14 15:00:00,56.88,56.94,56.85,56.9,63600.0,43.0432,43.0886,43.0205,43.0583,63600.0
2015-04-14 15:05:00,56.89,56.9,56.86,56.86,37400.0,43.0508,43.0583,43.0281,43.0281,37400.0
2015-04-14 15:10:00,56.87,56.9,56.86,56.88,30900.0,43.0356,43.0583,43.0281,43.0432,30900.0
2015-04-14 15:15:00,56.88,56.91,56.87,56.9,25900.0,43.0432,43.0659,43.0356,43.0583,25900.0
2015-04-14 15:20:00,56.9,56.9,56.82,56.82,43200.0,43.0583,43.0583,42.9978,42.9978,43200.0
2015-04-14 15:25:00,56.82,56.83,56.75,56.76,51300.0,42.9978,43.0054,42.9448,42.9524,51300.0
2015-04-14 15:30:00,56.76,56.87,56.76,56.86,53900.0,42.9524,43.0356,42.9524,43.0281,53900.0
2015-04-14 15:35:00,56.87,56.87,56.83,56.84,47500.0,43.0356,43.0356,43.0054,43.0129,47500.0
2015-04-14 15:40:00,56.84,56.85,56.79,56.82,47800.0,43.0129,43.0205,42.9751,42.9978,47800.0
2015-04-14 15:45:00,56.82,56.86,56.82,56.84,47100.0,42.9978,43.0281,42.9978,43.0129,47100.0
2015-04-14 15:50:00,56.84,56.85,56.72,56.73,130800.0,43.0129,43.0205,42.9221,42.9297,130800.0
2015-04-14 15:55:00,56.73,56.79,56.7,56.76,224000.0,42.9297,42.9751,42.907,42.9524,224000.0
2015-04-15 09:30:00,57.11,57.65,56.99,57.45,256100.0,43.2172,43.6259,43.1264,43.4745,256100.0
2015-04-15 09:35:00,57.44,57.73,57.29,57.64,221700.0,43.467,43.6864,43.3535,43.6183,221700.0
2015-04-15 09:40:00,57.63,57.65,57.44,57.65,66900.0,43.6107,43.6259,43.467,43.6259,66900.0
2015-04-15 09:45:00,57.66,57.71,57.55,57.65,48900.0,43.6334,43.6713,43.5502,43.6259,48900.0
2015-04-15 09:50:00,57.65,57.78,57.65,57.76,85600.0,43.6259,43.7243,43.6259,43.7091,85600.0
2015-04-15 09:55:00,57.76,57.78,57.55,57.57,59600.0,43.7091,43.7243,43.5502,43.5653,59600.0
2015-04-15 10:00:00,57.58,57.63,57.43,57.49,44100.0,43.5729,43.6107,43.4594,43.5048,44100.0
2015-04-15 10:05:00,57.49,57.52,57.38,57.49,97000.0,43.5048,43.5275,43.4216,43.5048,97000.0
2015-04-15 10:10:00,57.5,57.52,57.43,57.48,32100.0,43.5124,43.5275,43.4594,43.4972,32100.0
2015-04-15 10:15:00,57.48,57.5,57.41,57.46,28800.0,43.4972,43.5124,43.4443,43.4821,28800.0
2015-04-15 10:20:00,57.46,57.52,57.46,57.49,24200.0,43.4821,43.5275,43.4821,43.5048,24200.0
2015-04-15 10:25:00,57.5,57.54,57.45,57.48,33500.0,43.5124,43.5426,43.4745,43.4972,33500.0
2015-04-15 10:30:00,57.49,57.54,57.47,57.53,38100.0,43.5048,43.5426,43.4897,43.5351,38100.0
2015-04-15 10:35:00,57.53,57.55,57.47,57.53,59600.0,43.5351,43.5502,43.4897,43.5351,59600.0
2015-04-15 10:40:00,57.53,57.55,57.47,57.54,28700.0,43.5351,43.5502,43.4897,43.5426,28700.0
2015-04-15 10:45:00,57.53,57.55,57.49,57.51,22900.0,43.5351,43.5502,43.5048,43.5199,22900.0
2015-04-15 10:50:00,57.52,57.58,57.52,57.57,26200.0,43.5275,43.5729,43.5275,43.5653,26200.0
2015-04-15 10:55:00,57.58,57.63,57.5,57.63,160400.0,43.5729,43.6107,43.5124,43.6107,160400.0
2015-04-15 11:00:00,57.63,57.65,57.59,57.63,35800.0,43.6107,43.6259,43.5805,43.6107,35800.0
2015-04-15 11:05:00,57.63,57.63,57.56,57.62,27600.0,43.6107,43.6107,43.5578,43.6032,27600.0
2015-04-15 11:10:00,57.61,57.62,57.59,57.62,43300.0,43.5956,43.6032,43.5805,43.6032,43300.0
2015-04-15 11:15:00,57.61,57.62,57.59,57.59,42800.0,43.5956,43.6032,43.5805,43.5805,42800.0
2015-04-15 11:20:00,57.59,57.6,57.56,57.6,50800.0,43.5805,43.588,43.5578,43.588,50800.0
2015-04-15 11:25:00,57.6,57.62,57.57,57.59,42500.0,43.588,43.6032,43.5653,43.5805,42500.0
2015-04-15 11:30:00,57.59,57.6,57.53,57.57,59700.0,43.5805,43.588,43.5351,43.5653,59700.0
2015-04-15 11:35:00,57.58,57.61,57.57,57.59,51500.0,43.5729,43.5956,43.5653,43.5805,51500.0
2015-04-15 11:40:00,57.58,57.64,57.58,57.61,38500.0,43.5729,43.6183,43.5729,43.5956,38500.0
2015-04-15 11:45:00,57.62,57.66,57.59,57.63,22300.0,43.6032,43.6334,43.5805,43.6107,22300.0
2015-04-15 11:50:00,57.63,57.65,57.61,57.63,12900.0,43.6107,43.6259,43.5956,43.6107,12900.0
2015-04-15 11:55:00,57.64,57.75,57.64,57.75,50700.0,43.6183,43.7015,43.6183,43.7015,50700.0
2015-04-15 12:00:00,57.75,57.78,57.75,57.77,30900.0,43.7015,43.7243,43.7015,43.7167,30900.0
2015-04-15 12:05:00,57.77,57.8,57.76,57.79,125600.0,43.7167,43.7394,43.7091,43.7318,125600.0
2015-04-15 12:10:00,57.79,57.85,57.78,57.83,54500.0,43.7318,43.7772,43.7243,43.7621,54500.0
2015-04-15 12:15:00,57.83,57.86,57.82,57.85,51300.0,43.7621,43.7848,43.7545,43.7772,51300.0
2015-04-15 12:20:00,57.86,57.89,57.85,57.88,59400.0,43.7848,43.8075,43.7772,43.7999,59400.0
2015-04-15 12:25:00,57.88,57.88,57.86,57.87,34400.0,43.7999,43.7999,43.7848,43.7924,34400.0
2015-04-15 12:30:00,57.87,57.89,57.81,57.81,41100.0,43.7924,43.8075,43.747,43.747,41100.0
2015-04-15 12:35:00,57.81,57.85,57.8,57.85,16600.0,43.747,43.7772,43.7394,43.7772,16600.0
2015-04-15 12:40:00,57.85,57.9,57.83,57.87,23200.0,43.7772,43.8151,43.7621,43.7924,23200.0
2015-04-15 12:45:00,57.87,57.92,57.85,57.92,35800.0,43.7924,43.8302,43.7772,43.8302,35800.0
2015-04-15 12:50:00,57.9,57.96,57.89,57.95,29600.0,43.8151,43.8605,43.8075,43.8529,29600.0
2015-04-15 12:55:00,57.95,58.04,57.93,58.03,68200.0,43.8529,43.921,43.8378,43.9134,68200.0
2015-04-15 13:00:00,58.03,58.08,58.03,58.07,55600.0,43.9134,43.9513,43.9134,43.9437,55600.0
2015-04-15 13:05:00,58.07,58.16,58.01,58.04,127300.0,43.9437,44.0118,43.8983,43.921,127300.0
2015-04-15 13:10:00,58.05,58.11,58.03,58.11,50500.0,43.9286,43.974,43.9134,43.974,50500.0
2015-04-15 13:15:00,58.11,58.29,58.11,58.25,121700.0,43.974,44.1102,43.974,44.0799,121700.0
2015-04-15 13:20:00,58.24,58.35,58.21,58.35,120600.0,44.0724,44.1556,44.0496,44.1556,120600.0
2015-04-15 13:25:00,58.35,58.48,58.3,58.48,162000.0,44.1556,44.254,44.1178,44.254,162000.0
2015-04-15 13:30:00,58.47,58.49,58.41,58.45,116300.0,44.2464,44.2615,44.201,44.2313,116300.0
2015-04-15 13:35:00,58.45,58.64,58.41,58.54,206900.0,44.2313,44.375,44.201,44.2994,206900.0
2015-04-15 13:40:00,58.54,58.63,58.54,58.58,95100.0,44.2994,44.3675,44.2994,44.3296,95100.0
2015-04-15 13:45:00,58.58,58.64,58.57,58.63,80900.0,44.3296,44.375,44.3221,44.3675,80900.0
2015-04-15 13:50:00,58.62,58.63,58.54,58.55,52800.0,44.3599,44.3675,44.2994,44.3069,52800.0
2015-04-15 13:55:00,58.54,58.55,58.5,58.53,42800.0,44.2994,44.3069,44.2691,44.2918,42800.0
2015-04-15 14:00:00,58.52,58.54,58.47,58.48,43600.0,44.2842,44.2994,44.2464,44.254,43600.0
2015-04-15 14:05:00,58.47,58.55,58.47,58.54,32400.0,44.2464,44.3069,44.2464,44.2994,32400.0
2015-04-15 14:10:00,58.53,58.59,58.53,58.55,50400.0,44.2918,44.3372,44.2918,44.3069,50400.0
2015-04-15 14:15:00,58.55,58.57,58.52,58.56,36900.0,44.3069,44.3221,44.2842,44.3145,36900.0
2015-04-15 14:20:00,58.55,58.58,58.54,58.57,66300.0,44.3069,44.3296,44.2994,44.3221,66300.0
2015-04-15 14:25:00,58.57,58.61,58.56,58.57,74400.0,44.3221,44.3523,44.3145,44.3221,74400.0
2015-04-15 14:30:00,58.58,58.58,58.49,58.49,41700.0,44.3296,44.3296,44.2615,44.2615,41700.0
2015-04-15 14:35:00,58.49,58.49,58.43,58.44,58100.0,44.2615,44.2615,44.2161,44.2237,58100.0
2015-04-15 14:40:00,58.44,58.47,58.42,58.46,65200.0,44.2237,44.2464,44.2086,44.2388,65200.0
2015-04-15 14:45:00,58.47,58.55,58.46,58.55,66700.0,44.2464,44.3069,44.2388,44.3069,66700.0
2015-04-15 14:50:00,58.54,58.61,58.54,58.55,35600.0,44.2994,44.3523,44.2994,44.3069,35600.0
2015-04-15 14:55:00,58.55,58.58,58.52,58.57,29400.0,44.3069,44.3296,44.2842,44.3221,29400.0
2015-04-15 15:00:00,58.58,58.66,58.57,58.65,70800.0,44.3296,44.3902,44.3221,44.3826,70800.0
2015-04-15 15:05:00,58.66,58.68,58.64,58.67,65600.0,44.3902,44.4053,44.375,44.3977,65600.0
2015-04-15 15:10:00,58.67,58.67,58.56,58.56,48700.0,44.3977,44.3977,44.3145,44.3145,48700.0
2015-04-15 15:15:00,58.57,58.6,58.56,58.59,53500.0,44.3221,44.3448,44.3145,44.3372,53500.0
2015-04-15 15:20:00,58.59,58.63,58.58,58.62,66700.0,44.3372,44.3675,44.3296,44.3599,66700.0
2015-04-15 15:25:00,58.62,58.66,58.6,58.66,48800.0,44.3599,44.3902,44.3448,44.3902,48800.0
2015-04-15 15:30:00,58.66,58.69,58.65,58.67,109300.0,44.3902,44.4129,44.3826,44.3977,109300.0
2015-04-15 15:35:00,58.68,58.68,58.57,58.58,93900.0,44.4053,44.4053,44.3221,44.3296,93900.0
2015-04-15 15:40:00,58.57,58.6,58.53,58.57,92500.0,44.3221,44.3448,44.2918,44.3221,92500.0
2015-04-15 15:45:00,58.57,58.59,58.5,58.51,136400.0,44.3221,44.3372,44.2691,44.2767,136400.0
2015-04-15 15:50:00,58.5,58.56,58.48,58.54,152400.0,44.2691,44.3145,44.254,44.2994,152400.0
2015-04-15 15:55:00,58.54,58.62,58.5,58.5,267400.0,44.2994,44.3599,44.2691,44.2691,267400.0
2015-04-16 09:30:00,58.14,58.34,58.08,58.2,120800.0,43.9967,44.148,43.9513,44.0421,120800.0
2015-04-16 09:35:00,58.2,58.52,58.2,58.4,55400.0,44.0421,44.2842,44.0421,44.1934,55400.0
2015-04-16 09:40:00,58.38,58.41,58.3,58.36,47100.0,44.1783,44.201,44.1178,44.1632,47100.0
2015-04-16 09:45:00,58.35,58.35,58.18,58.3,62100.0,44.1556,44.1556,44.0269,44.1178,62100.0
2015-04-16 09:50:00,58.3,58.39,58.21,58.28,58600.0,44.1178,44.1859,44.0496,44.1026,58600.0
2015-04-16 09:55:00,58.26,58.27,58.13,58.13,151700.0,44.0875,44.0951,43.9891,43.9891,151700.0
2015-04-16 10:00:00,58.13,58.27,58.09,58.24,107500.0,43.9891,44.0951,43.9588,44.0724,107500.0
2015-04-16 10:05:00,58.24,58.37,58.21,58.25,74700.0,44.0724,44.1707,44.0496,44.0799,74700.0
2015-04-16 10:10:00,58.26,58.44,58.26,58.42,69200.0,44.0875,44.2237,44.0875,44.2086,69200.0
2015-04-16 10:15:00,58.43,58.48,58.37,58.43,70100.0,44.2161,44.254,44.1707,44.2161,70100.0
2015-04-16 10:20:00,58.44,58.44,58.25,58.28,26300.0,44.2237,44.2237,44.0799,44.1026,26300.0
2015-04-16 10:25:00,58.29,58.3,58.2,58.24,42400.0,44.1102,44.1178,44.0421,44.0724,42400.0
2015-04-16 10:30:00,58.24,58.24,58.13,58.13,36700.0,44.0724,44.0724,43.9891,43.9891,36700.0
2015-04-16 10:35:00,58.13,58.24,58.13,58.21,26700.0,43.9891,44.0724,43.9891,44.0496,26700.0
2015-04-16 10:40:00,58.22,58.33,58.21,58.33,79300.0,44.0572,44.1405,44.0496,44.1405,79300.0
2015-04-16 10:45:00,58.32,58.33,58.28,58.32,72100.0,44.1329,44.1405,44.1026,44.1329,72100.0
2015-04-16 10:50:00,58.31,58.38,58.26,58.37,63400.0,44.1253,44.1783,44.0875,44.1707,63400.0
2015-04-16 10:55:00,58.37,58.44,58.36,58.43,51600.0,44.1707,44.2237,44.1632,44.2161,51600.0
2015-04-16 11:00:00,58.43,58.49,58.42,58.46,48200.0,44.2161,44.2615,44.2086,44.2388,48200.0
2015-04-16 11:05:00,58.45,58.45,58.4,58.42,49100.0,44.2313,44.2313,44.1934,44.2086,49100.0
2015-04-16 11:10:00,58.43,58.43,58.4,58.4,22800.0,44.2161,44.2161,44.1934,44.1934,22800.0
2015-04-16 11:15:00,58.39,58.48,58.39,58.43,33900.0,44.1859,44.254,44.1859,44.2161,33900.0
2015-04-16 11:20:00,58.43,58.47,58.41,58.44,41500.0,44.2161,44.2464,44.201,44.2237,41500.0
2015-04-16 11:25:00,58.44,58.44,58.38,58.41,37200.0,44.2237,44.2237,44.1783,44.201,37200.0
2015-04-16 11:30:00,58.42,58.42,58.32,58.34,21000.0,44.2086,44.2086,44.1329,44.148,21000.0
2015-04-16 11:35:00,58.35,58.4,58.31,58.35,27900.0,44.1556,44.1934,44.1253,44.1556,27900.0
2015-04-16 11:40:00,58.34,58.35,58.21,58.22,37400.0,44.148,44.1556,44.0496,44.0572,37400.0
2015-04-16 11:45:00,58.22,58.29,58.19,58.29,35200.0,44.0572,44.1102,44.0345,44.1102,35200.0
2015-04-16 11:50:00,58.3,58.3,58.26,58.29,32600.0,44.1178,44.1178,44.0875,44.1102,32600.0
2015-04-16 11:55:00,58.3,58.32,58.28,58.31,24800.0,44.1178,44.1329,44.1026,44.1253,24800.0
2015-04-16 12:00:00,58.31,58.41,58.3,58.4,59900.0,44.1253,44.201,44.1178,44.1934,59900.0
2015-04-16 12:05:00,58.41,58.47,58.4,58.46,28200.0,44.201,44.2464,44.1934,44.2388,28200.0
2015-04-16 12:10:00,58.47,58.56,58.44,58.55,60700.0,44.2464,44.3145,44.2237,44.3069,60700.0
2015-04-16 12:15:00,58.55,58.55,58.48,58.51,96000.0,44.3069,44.3069,44.254,44.2767,96000.0
2015-04-16 12:20:00,58.51,58.56,58.5,58.55,34400.0,44.2767,44.3145,44.2691,44.3069,34400.0
2015-04-16 12:25:00,58.55,58.57,58.52,58.55,18900.0,44.3069,44.3221,44.2842,44.3069,18900.0
2015-04-16 12:30:00,58.55,58.58,58.54,58.56,32600.0,44.3069,44.3296,44.2994,44.3145,32600.0
2015-04-16 12:35:00,58.56,58.57,58.49,58.51,25900.0,44.3145,44.3221,44.2615,44.2767,25900.0
2015-04-16 12:40:00,58.51,58.56,58.5,58.54,17900.0,44.2767,44.3145,44.2691,44.2994,17900.0
2015-04-16 12:45:00,58.54,58.55,58.48,58.48,18500.0,44.2994,44.3069,44.254,44.254,18500.0
2015-04-16 12:50:00,58.47,58.54,58.46,58.51,18800.0,44.2464,44.2994,44.2388,44.2767,18800.0
2015-04-16 12:55:00,58.51,58.57,58.49,58.49,19700.0,44.2767,44.3221,44.2615,44.2615,19700.0
2015-04-16 13:00:00,58.49,58.55,58.46,58.47,37900.0,44.2615,44.3069,44.2388,44.2464,37900.0
2015-04-16 13:05:00,58.48,58.48,58.38,58.38,14800.0,44.254,44.254,44.1783,44.1783,14800.0
2015-04-16 13:10:00,58.38,58.38,58.3,58.35,42900.0,44.1783,44.1783,44.1178,44.1556,42900.0
2015-04-16 13:15:00,58.34,58.38,58.32,58.36,24300.0,44.148,44.1783,44.1329,44.1632,24300.0
2015-04-16 13:20:00,58.37,58.38,58.31,58.32,21100.0,44.1707,44.1783,44.1253,44.1329,21100.0
2015-04-16 13:25:00,58.3,58.33,58.27,58.29,15200.0,44.1178,44.1405,44.0951,44.1102,15200.0
2015-04-16 13:30:00,58.29,58.32,58.28,58.3,29900.0,44.1102,44.1329,44.1026,44.1178,29900.0
2015-04-16 13:35:00,58.3,58.32,58.29,58.29,26100.0,44.1178,44.1329,44.1102,44.1102,26100.0
2015-04-16 13:40:00,58.3,58.31,58.29,58.31,23300.0,44.1178,44.1253,44.1102,44.1253,23300.0
2015-04-16 13:45:00,58.31,58.41,58.31,58.41,41400.0,44.1253,44.201,44.1253,44.201,41400.0
2015-04-16 13:50:00,58.4,58.44,58.4,58.4,23700.0,44.1934,44.2237,44.1934,44.1934,23700.0
2015-04-16 13:55:00,58.4,58.47,58.39,58.43,28000.0,44.1934,44.2464,44.1859,44.2161,28000.0
2015-04-16 14:00:00,58.43,58.47,58.43,58.46,24400.0,44.2161,44.2464,44.2161,44.2388,24400.0
2015-04-16 14:05:00,58.47,58.47,58.39,58.39,29100.0,44.2464,44.2464,44.1859,44.1859,29100.0
2015-04-16 14:10:00,58.4,58.45,58.39,58.42,37300.0,44.1934,44.2313,44.1859,44.2086,37300.0
2015-04-16 14:15:00,58.42,58.44,58.41,58.42,20300.0,44.2086,44.2237,44.201,44.2086,20300.0
2015-04-16 14:20:00,58.43,58.45,58.41,58.42,20500.0,44.2161,44.2313,44.201,44.2086,20500.0
2015-04-16 14:25:00,58.42,58.46,58.4,58.44,23700.0,44.2086,44.2388,44.1934,44.2237,23700.0
2015-04-16 14:30:00,58.45,58.47,58.44,58.45,17200.0,44.2313,44.2464,44.2237,44.2313,17200.0
2015-04-16 14:35:00,58.46,58.51,58.45,58.48,48200.0,44.2388,44.2767,44.2313,44.254,48200.0
2015-04-16 14:40:00,58.49,58.5,58.47,58.47,27900.0,44.2615,44.2691,44.2464,44.2464,27900.0
2015-04-16 14:45:00,58.48,58.48,58.43,58.45,25900.0,44.254,44.254,44.2161,44.2313,25900.0
2015-04-16 14:50:00,58.45,58.45,58.44,58.45,25300.0,44.2313,44.2313,44.2237,44.2313,25300.0
2015-04-16 14:55:00,58.45,58.45,58.37,58.37,37700.0,44.2313,44.2313,44.1707,44.1707,37700.0
2015-04-16 15:00:00,58.38,58.42,58.37,58.38,124900.0,44.1783,44.2086,44.1707,44.1783,124900.0
2015-04-16 15:05:00,58.39,58.41,58.34,58.41,58600.0,44.1859,44.201,44.148,44.201,58600.0
2015-04-16 15:10:00,58.4,58.43,58.39,58.42,25000.0,44.1934,44.2161,44.1859,44.2086,25000.0
2015-04-16 15:15:00,58.42,58.46,58.4,58.44,31000.0,44.2086,44.2388,44.1934,44.2237,31000.0
2015-04-16 15:20:00,58.44,58.45,58.35,58.35,53500.0,44.2237,44.2313,44.1556,44.1556,53500.0
2015-04-16 15:25:00,58.35,58.37,58.33,58.35,40700.0,44.1556,44.1707,44.1405,44.1556,40700.0
2015-04-16 15:30:00,58.34,58.4,58.32,58.39,66900.0,44.148,44.1934,44.1329,44.1859,66900.0
2015-04-16 15:35:00,58.4,58.44,58.39,58.43,43500.0,44.1934,44.2237,44.1859,44.2161,43500.0
2015-04-16 15:40:00,58.43,58.47,58.39,58.42,60300.0,44.2161,44.2464,44.1859,44.2086,60300.0
2015-04-16 15:45:00,58.42,58.43,58.36,58.38,63400.0,44.2086,44.2161,44.1632,44.1783,63400.0
2015-04-16 15:50:00,58.37,58.38,58.34,58.37,68900.0,44.1707,44.1783,44.148,44.1707,68900.0
2015-04-16 15:55:00,58.37,58.43,58.36,58.43,119700.0,44.1707,44.2161,44.1632,44.2161,119700.0
2015-04-17 09:30:00,57.84,58.2,57.75,58.11,405600.0,43.7697,44.0421,43.7015,43.974,405600.0
2015-04-17 09:35:00,58.12,58.13,57.95,57.96,46000.0,43.9815,43.9891,43.8529,43.8605,46000.0
2015-04-17 09:40:00,57.97,57.99,57.62,57.63,82500.0,43.868,43.8832,43.6032,43.6107,82500.0
2015-04-17 09:45:00,57.63,57.63,57.44,57.63,99800.0,43.6107,43.6107,43.467,43.6107,99800.0
2015-04-17 09:50:00,57.63,57.63,57.49,57.61,47700.0,43.6107,43.6107,43.5048,43.5956,47700.0
2015-04-17 09:55:00,57.63,57.65,57.57,57.62,38600.0,43.6107,43.6259,43.5653,43.6032,38600.0
2015-04-17 10:00:00,57.62,57.62,57.4,57.44,74500.0,43.6032,43.6032,43.4367,43.467,74500.0
2015-04-17 10:05:00,57.43,57.52,57.34,57.4,55000.0,43.4594,43.5275,43.3913,43.4367,55000.0
2015-04-17 10:10:00,57.38,57.53,57.35,57.44,43500.0,43.4216,43.5351,43.3989,43.467,43500.0
2015-04-17 10:15:00,57.45,57.54,57.41,57.47,28200.0,43.4745,43.5426,43.4443,43.4897,28200.0
2015-04-17 10:20:00,57.48,57.58,57.46,57.58,66600.0,43.4972,43.5729,43.4821,43.5729,66600.0
2015-04-17 10:25:00,57.57,57.57,57.5,57.54,52100.0,43.5653,43.5653,43.5124,43.5426,52100.0
2015-04-17 10:30:00,57.54,57.7,57.53,57.7,72800.0,43.5426,43.6637,43.5351,43.6637,72800.0
2015-04-17 10:35:00,57.68,57.69,57.58,57.62,47300.0,43.6486,43.6561,43.5729,43.6032,47300.0
2015-04-17 10:40:00,57.62,57.72,57.62,57.7,24800.0,43.6032,43.6788,43.6032,43.6637,24800.0
2015-04-17 10:45:00,57.71,57.75,57.66,57.67,42900.0,43.6713,43.7015,43.6334,43.641,42900.0
2015-04-17 10:50:00,57.69,57.69,57.57,57.59,29700.0,43.6561,43.6561,43.5653,43.5805,29700.0
2015-04-17 10:55:00,57.59,57.64,57.56,57.58,38700.0,43.5805,43.6183,43.5578,43.5729,38700.0
2015-04-17 11:00:00,57.57,57.59,57.48,57.52,40600.0,43.5653,43.5805,43.4972,43.5275,40600.0
2015-04-17 11:05:00,57.52,57.57,57.46,57.57,30000.0,43.5275,43.5653,43.4821,43.5653,30000.0
2015-04-17 11:10:00,57.57,57.6,57.53,57.58,28300.0,43.5653,43.588,43.5351,43.5729,28300.0
2015-04-17 11:15:00,57.56,57.67,57.54,57.63,24400.0,43.5578,43.641,43.5426,43.6107,24400.0
2015-04-17 11:20:00,57.65,57.7,57.64,57.64,27400.0,43.6259,43.6637,43.6183,43.6183,27400.0
2015-04-17 11:25:00,57.64,57.66,57.55,57.62,34200.0,43.6183,43.6334,43.5502,43.6032,34200.0
2015-04-17 11:30:00,57.63,57.67,57.57,57.66,42300.0,43.6107,43.641,43.5653,43.6334,42300.0
2015-04-17 11:35:00,57.66,57.68,57.62,57.66,52200.0,43.6334,43.6486,43.6032,43.6334,52200.0
2015-04-17 11:40:00,57.66,57.66,57.58,57.59,33400.0,43.6334,43.6334,43.5729,43.5805,33400.0
2015-04-17 11:45:00,57.59,57.68,57.58,57.68,56700.0,43.5805,43.6486,43.5729,43.6486,56700.0
2015-04-17 11:50:00,57.69,57.71,57.67,57.71,25200.0,43.6561,43.6713,43.641,43.6713,25200.0
2015-04-17 11:55:00,57.7,57.72,57.67,57.67,20600.0,43.6637,43.6788,43.641,43.641,20600.0
2015-04-17 12:00:00,57.67,57.71,57.66,57.7,24100.0,43.641,43.6713,43.6334,43.6637,24100.0
2015-04-17 12:05:00,57.7,57.72,57.67,57.69,13700.0,43.6637,43.6788,43.641,43.6561,13700.0
2015-04-17 12:10:00,57.69,57.74,57.67,57.74,28200.0,43.6561,43.694,43.641,43.694,28200.0
2015-04-17 12:15:00,57.74,57.75,57.63,57.66,41900.0,43.694,43.7015,43.6107,43.6334,41900.0
2015-04-17 12:20:00,57.66,57.69,57.59,57.6,34300.0,43.6334,43.6561,43.5805,43.588,34300.0
2015-04-17 12:25:00,57.61,57.65,57.59,57.61,23800.0,43.5956,43.6259,43.5805,43.5956,23800.0
2015-04-17 12:30:00,57.6,57.61,57.53,57.6,31000.0,43.588,43.5956,43.5351,43.588,31000.0
2015-04-17 12:35:00,57.61,57.68,57.6,57.68,24700.0,43.5956,43.6486,43.588,43.6486,24700.0
2015-04-17 12:40:00,57.67,57.67,57.61,57.62,15200.0,43.641,43.641,43.5956,43.6032,15200.0
2015-04-17 12:45:00,57.63,57.65,57.6,57.64,16300.0,43.6107,43.6259,43.588,43.6183,16300.0
2015-04-17 12:50:00,57.65,57.67,57.59,57.6,18600.0,43.6259,43.641,43.5805,43.588,18600.0
2015-04-17 12:55:00,57.62,57.66,57.61,57.63,13200.0,43.6032,43.6334,43.5956,43.6107,13200.0
2015-04-17 13:00:00,57.62,57.63,57.59,57.6,33500.0,43.6032,43.6107,43.5805,43.588,33500.0
2015-04-17 13:05:00,57.6,57.61,57.57,57.57,27500.0,43.588,43.5956,43.5653,43.5653,27500.0
2015-04-17 13:10:00,57.58,57.64,57.57,57.63,15900.0,43.5729,43.6183,43.5653,43.6107,15900.0
2015-04-17 13:15:00,57.63,57.67,57.59,57.67,14400.0,43.6107,43.641,43.5805,43.641,14400.0
2015-04-17 13:20:00,57.67,57.73,57.66,57.71,15200.0,43.641,43.6864,43.6334,43.6713,15200.0
2015-04-17 13:25:00,57.71,57.71,57.61,57.63,23400.0,43.6713,43.6713,43.5956,43.6107,23400.0
2015-04-17 13:30:00,57.63,57.63,57.51,57.51,33300.0,43.6107,43.6107,43.5199,43.5199,33300.0
2015-04-17 13:35:00,57.51,57.55,57.49,57.53,19500.0,43.5199,43.5502,43.5048,43.5351,19500.0
2015-04-17 13:40:00,57.53,57.53,57.49,57.51,18200.0,43.5351,43.5351,43.5048,43.5199,18200.0
2015-04-17 13:45:00,57.5,57.51,57.47,57.5,32800.0,43.5124,43.5199,43.4897,43.5124,32800.0
2015-04-17 13:50:00,57.5,57.52,57.36,57.4,53400.0,43.5124,43.5275,43.4064,43.4367,53400.0
2015-04-17 13:55:00,57.41,57.41,57.34,57.36,33000.0,43.4443,43.4443,43.3913,43.4064,33000.0
2015-04-17 14:00:00,57.37,57.42,57.35,57.35,31000.0,43.414,43.4518,43.3989,43.3989,31000.0
2015-04-17 14:05:00,57.35,57.41,57.32,57.34,39200.0,43.3989,43.4443,43.3762,43.3913,39200.0
2015-04-17 14:10:00,57.34,57.35,57.3,57.31,19300.0,43.3913,43.3989,43.361,43.3686,19300.0
2015-04-17 14:15:00,57.31,57.32,57.21,57.26,52500.0,43.3686,43.3762,43.2929,43.3307,52500.0
2015-04-17 14:20:00,57.27,57.28,57.21,57.24,33200.0,43.3383,43.3459,43.2929,43.3156,33200.0
2015-04-17 14:25:00,57.24,57.29,57.21,57.26,23900.0,43.3156,43.3535,43.2929,43.3307,23900.0
2015-04-17 14:30:00,57.27,57.28,57.2,57.25,30700.0,43.3383,43.3459,43.2853,43.3232,30700.0
2015-04-17 14:35:00,57.25,57.29,57.21,57.26,22600.0,43.3232,43.3535,43.2929,43.3307,22600.0
2015-04-17 14:40:00,57.27,57.35,57.27,57.35,19900.0,43.3383,43.3989,43.3383,43.3989,19900.0
2015-04-17 14:45:00,57.35,57.36,57.25,57.26,41200.0,43.3989,43.4064,43.3232,43.3307,41200.0
2015-04-17 14:50:00,57.26,57.28,57.22,57.24,35000.0,43.3307,43.3459,43.3005,43.3156,35000.0
2015-04-17 14:55:00,57.25,57.29,57.25,57.26,28700.0,43.3232,43.3535,43.3232,43.3307,28700.0
2015-04-17 15:00:00,57.26,57.28,57.23,57.28,37500.0,43.3307,43.3459,43.308,43.3459,37500.0
2015-04-17 15:05:00,57.27,57.28,57.21,57.24,47500.0,43.3383,43.3459,43.2929,43.3156,47500.0
2015-04-17 15:10:00,57.25,57.36,57.24,57.35,56400.0,43.3232,43.4064,43.3156,43.3989,56400.0
2015-04-17 15:15:00,57.36,57.38,57.31,57.33,46800.0,43.4064,43.4216,43.3686,43.3837,46800.0
2015-04-17 15:20:00,57.33,57.34,57.23,57.29,49100.0,43.3837,43.3913,43.308,43.3535,49100.0
2015-04-17 15:25:00,57.29,57.36,57.29,57.36,36500.0,43.3535,43.4064,43.3535,43.4064,36500.0
2015-04-17 15:30:00,57.36,57.49,57.35,57.47,50700.0,43.4064,43.5048,43.3989,43.4897,50700.0
2015-04-17 15:35:00,57.47,57.54,57.45,57.49,59300.0,43.4897,43.5426,43.4745,43.5048,59300.0
2015-04-17 15:40:00,57.5,57.51,57.47,57.49,49200.0,43.5124,43.5199,43.4897,43.5048,49200.0
2015-04-17 15:45:00,57.49,57.52,57.41,57.42,147200.0,43.5048,43.5275,43.4443,43.4518,147200.0
2015-04-17 15:50:00,57.42,57.42,57.3,57.36,330100.0,43.4518,43.4518,43.361,43.4064,330100.0
2015-04-17 15:55:00,57.35,57.38,57.32,57.34,590200.0,43.3989,43.4216,43.3762,43.3913,590200.0
2015-04-20 09:30:00,57.6,58.14,57.6,57.98,220600.0,43.588,43.9967,43.588,43.8756,220600.0
2015-04-20 09:35:00,57.95,58.12,57.91,58.02,92400.0,43.8529,43.9815,43.8226,43.9059,92400.0
2015-04-20 09:40:00,58.04,58.11,58.02,58.04,71400.0,43.921,43.974,43.9059,43.921,71400.0
2015-04-20 09:45:00,58.07,58.28,58.04,58.27,126200.0,43.9437,44.1026,43.921,44.0951,126200.0
2015-04-20 09:50:00,58.27,58.3,58.2,58.23,102000.0,44.0951,44.1178,44.0421,44.0648,102000.0
2015-04-20 09:55:00,58.23,58.23,58.13,58.16,95200.0,44.0648,44.0648,43.9891,44.0118,95200.0
2015-04-20 10:00:00,58.18,58.22,58.04,58.07,197800.0,44.0269,44.0572,43.921,43.9437,197800.0
2015-04-20 10:05:00,58.07,58.21,58.03,58.18,67600.0,43.9437,44.0496,43.9134,44.0269,67600.0
2015-04-20 10:10:00,58.2,58.2,58.13,58.15,50400.0,44.0421,44.0421,43.9891,44.0042,50400.0
2015-04-20 10:15:00,58.16,58.21,58.14,58.15,63400.0,44.0118,44.0496,43.9967,44.0042,63400.0
2015-04-20 10:20:00,58.15,58.21,58.13,58.18,43400.0,44.0042,44.0496,43.9891,44.0269,43400.0
2015-04-20 10:25:00,58.18,58.28,58.17,58.27,36800.0,44.0269,44.1026,44.0194,44.0951,36800.0
2015-04-20 10:30:00,58.27,58.34,58.24,58.24,93000.0,44.0951,44.148,44.0724,44.0724,93000.0
2015-04-20 10:35:00,58.25,58.33,58.25,58.31,45000.0,44.0799,44.1405,44.0799,44.1253,45000.0
2015-04-20 10:40:00,58.31,58.36,58.28,58.32,44000.0,44.1253,44.1632,44.1026,44.1329,44000.0
2015-04-20 10:45:00,58.32,58.34,58.28,58.3,46200.0,44.1329,44.148,44.1026,44.1178,46200.0
2015-04-20 10:50:00,58.3,58.38,58.3,58.33,118000.0,44.1178,44.1783,44.1178,44.1405,118000.0
2015-04-20 10:55:00,58.35,58.5,58.35,58.42,106600.0,44.1556,44.2691,44.1556,44.2086,106600.0
2015-04-20 11:00:00,58.42,58.53,58.42,58.5,74800.0,44.2086,44.2918,44.2086,44.2691,74800.0
2015-04-20 11:05:00,58.5,58.52,58.46,58.47,37000.0,44.2691,44.2842,44.2388,44.2464,37000.0
2015-04-20 11:10:00,58.48,58.49,58.45,58.49,39600.0,44.254,44.2615,44.2313,44.2615,39600.0
2015-04-20 11:15:00,58.48,58.51,58.42,58.46,34800.0,44.254,44.2767,44.2086,44.2388,34800.0
2015-04-20 11:20:00,58.46,58.49,58.44,58.45,40000.0,44.2388,44.2615,44.2237,44.2313,40000.0
2015-04-20 11:25:00,58.44,58.5,58.42,58.47,42000.0,44.2237,44.2691,44.2086,44.2464,42000.0
2015-04-20 11:30:00,58.48,58.51,58.45,58.49,47400.0,44.254,44.2767,44.2313,44.2615,47400.0
2015-04-20 11:35:00,58.49,58.52,58.41,58.41,31000.0,44.2615,44.2842,44.201,44.201,31000.0
2015-04-20 11:40:00,58.41,58.45,58.38,58.44,32600.0,44.201,44.2313,44.1783,44.2237,32600.0
2015-04-20 11:45:00,58.44,58.51,58.44,58.5,52200.0,44.2237,44.2767,44.2237,44.2691,52200.0
2015-04-20 11:50:00,58.5,58.53,58.49,58.51,40000.0,44.2691,44.2918,44.2615,44.2767,40000.0
2015-04-20 11:55:00,58.51,58.53,58.45,58.48,54600.0,44.2767,44.2918,44.2313,44.254,54600.0
2015-04-20 12:00:00,58.47,58.47,58.41,58.41,25200.0,44.2464,44.2464,44.201,44.201,25200.0
2015-04-20 12:05:00,58.41,58.41,58.39,58.39,40000.0,44.201,44.201,44.1859,44.1859,40000.0
2015-04-20 12:10:00,58.39,58.44,58.39,58.44,27200.0,44.1859,44.2237,44.1859,44.2237,27200.0
2015-04-20 12:15:00,58.43,58.47,58.42,58.45,47600.0,44.2161,44.2464,44.2086,44.2313,47600.0
2015-04-20 12:20:00,58.46,58.46,58.4,58.41,45000.0,44.2388,44.2388,44.1934,44.201,45000.0
2015-04-20 12:25:00,58.42,58.45,58.4,58.41,35200.0,44.2086,44.2313,44.1934,44.201,35200.0
2015-04-20 12:30:00,58.41,58.44,58.4,58.41,32000.0,44.201,44.2237,44.1934,44.201,32000.0
2015-04-20 12:35:00,58.41,58.44,58.39,58.4,45400.0,44.201,44.2237,44.1859,44.1934,45400.0
2015-04-20 12:40:00,58.4,58.42,58.39,58.41,37800.0,44.1934,44.2086,44.1859,44.201,37800.0
2015-04-20 12:45:00,58.41,58.42,58.39,58.39,50800.0,44.201,44.2086,44.1859,44.1859,50800.0
2015-04-20 12:50:00,58.39,58.42,58.39,58.4,34600.0,44.1859,44.2086,44.1859,44.1934,34600.0
2015-04-20 12:55:00,58.4,58.42,58.39,58.4,35000.0,44.1934,44.2086,44.1859,44.1934,35000.0
2015-04-20 13:00:00,58.4,58.43,58.4,58.42,33800.0,44.1934,44.2161,44.1934,44.2086,33800.0
2015-04-20 13:05:00,58.42,58.43,58.41,58.43,22000.0,44.2086,44.2161,44.201,44.2161,22000.0
2015-04-20 13:10:00,58.43,58.47,58.42,58.47,77800.0,44.2161,44.2464,44.2086,44.2464,77800.0
2015-04-20 13:15:00,58.46,58.47,58.34,58.36,81000.0,44.2388,44.2464,44.148,44.1632,81000.0
2015-04-20 13:20:00,58.35,58.36,58.22,58.25,193800.0,44.1556,44.1632,44.0572,44.0799,193800.0
2015-04-20 13:25:00,58.24,58.25,58.19,58.2,100400.0,44.0724,44.0799,44.0345,44.0421,100400.0
2015-04-20 13:30:00,58.21,58.23,58.16,58.16,59200.0,44.0496,44.0648,44.0118,44.0118,59200.0
2015-04-20 13:35:00,58.16,58.16,58.12,58.13,91000.0,44.0118,44.0118,43.9815,43.9891,91000.0
2015-04-20 13:40:00,58.12,58.13,58.07,58.08,68600.0,43.9815,43.9891,43.9437,43.9513,68600.0
2015-04-20 13:45:00,58.08,58.1,58.07,58.07,84800.0,43.9513,43.9664,43.9437,43.9437,84800.0
2015-04-20 13:50:00,58.06,58.08,58.01,58.03,126000.0,43.9361,43.9513,43.8983,43.9134,126000.0
2015-04-20 13:55:00,58.03,58.1,58.02,58.08,35200.0,43.9134,43.9664,43.9059,43.9513,35200.0
2015-04-20 14:00:00,58.09,58.1,58.08,58.1,31400.0,43.9588,43.9664,43.9513,43.9664,31400.0
2015-04-20 14:05:00,58.1,58.13,58.08,58.11,39800.0,43.9664,43.9891,43.9513,43.974,39800.0
2015-04-20 14:10:00,58.1,58.14,58.08,58.11,50600.0,43.9664,43.9967,43.9513,43.974,50600.0
2015-04-20 14:15:00,58.11,58.15,58.1,58.14,38400.0,43.974,44.0042,43.9664,43.9967,38400.0
2015-04-20 14:20:00,58.15,58.2,58.13,58.14,46800.0,44.0042,44.0421,43.9891,43.9967,46800.0
2015-04-20 14:25:00,58.14,58.15,58.12,58.14,32600.0,43.9967,44.0042,43.9815,43.9967,32600.0
2015-04-20 14:30:00,58.15,58.15,58.12,58.12,39600.0,44.0042,44.0042,43.9815,43.9815,39600.0
2015-04-20 14:35:00,58.12,58.15,58.11,58.15,28600.0,43.9815,44.0042,43.974,44.0042,28600.0
2015-04-20 14:40:00,58.15,58.2,58.14,58.19,39800.0,44.0042,44.0421,43.9967,44.0345,39800.0
2015-04-20 14:45:00,58.18,58.21,58.16,58.21,52800.0,44.0269,44.0496,44.0118,44.0496,52800.0
2015-04-20 14:50:00,58.2,58.2,58.09,58.14,63600.0,44.0421,44.0421,43.9588,43.9967,63600.0
2015-04-20 14:55:00,58.14,58.17,58.11,58.16,48600.0,43.9967,44.0194,43.974,44.0118,48600.0
2015-04-20 15:00:00,58.16,58.17,58.1,58.12,64000.0,44.0118,44.0194,43.9664,43.9815,64000.0
2015-04-20 15:05:00,58.12,58.17,58.1,58.17,48000.0,43.9815,44.0194,43.9664,44.0194,48000.0
2015-04-20 15:10:00,58.18,58.24,58.18,58.23,42600.0,44.0269,44.0724,44.0269,44.0648,42600.0
2015-04-20 15:15:00,58.23,58.26,58.22,58.26,54400.0,44.0648,44.0875,44.0572,44.0875,54400.0
2015-04-20 15:20:00,58.26,58.26,58.2,58.21,63200.0,44.0875,44.0875,44.0421,44.0496,63200.0
2015-04-20 15:25:00,58.21,58.22,58.18,58.2,83800.0,44.0496,44.0572,44.0269,44.0421,83800.0
2015-04-20 15:30:00,58.2,58.26,58.2,58.22,85000.0,44.0421,44.0875,44.0421,44.0572,85000.0
2015-04-20 15:35:00,58.22,58.24,58.19,58.2,68200.0,44.0572,44.0724,44.0345,44.0421,68200.0
2015-04-20 15:40:00,58.19,58.2,58.16,58.17,80600.0,44.0345,44.0421,44.0118,44.0194,80600.0
2015-04-20 15:45:00,58.17,58.21,58.16,58.19,85600.0,44.0194,44.0496,44.0118,44.0345,85600.0
2015-04-20 15:50:00,58.2,58.21,58.17,58.2,137600.0,44.0421,44.0496,44.0194,44.0421,137600.0
2015-04-20 15:55:00,58.19,58.22,58.14,58.17,294200.0,44.0345,44.0572,43.9967,44.0194,294200.0
2015-04-21 09:30:00,58.87,58.87,58.45,58.54,128400.0,44.5491,44.5491,44.2313,44.2994,128400.0
2015-04-21 09:35:00,58.55,58.65,58.44,58.56,63000.0,44.3069,44.3826,44.2237,44.3145,63000.0
2015-04-21 09:40:00,58.55,58.58,58.22,58.28,75500.0,44.3069,44.3296,44.0572,44.1026,75500.0
2015-04-21 09:45:00,58.28,58.42,58.24,58.36,28200.0,44.1026,44.2086,44.0724,44.1632,28200.0
2015-04-21 09:50:00,58.4,58.48,58.3,58.31,31100.0,44.1934,44.254,44.1178,44.1253,31100.0
2015-04-21 09:55:00,58.34,58.36,58.17,58.17,47400.0,44.148,44.1632,44.0194,44.0194,47400.0
2015-04-21 10:00:00,58.18,58.4,58.18,58.33,42300.0,44.0269,44.1934,44.0269,44.1405,42300.0
2015-04-21 10:05:00,58.33,58.33,58.12,58.18,36100.0,44.1405,44.1405,43.9815,44.0269,36100.0
2015-04-21 10:10:00,58.19,58.27,58.15,58.16,26100.0,44.0345,44.0951,44.0042,44.0118,26100.0
2015-04-21 10:15:00,58.15,58.25,58.13,58.19,27900.0,44.0042,44.0799,43.9891,44.0345,27900.0
2015-04-21 10:20:00,58.18,58.2,58.1,58.17,27500.0,44.0269,44.0421,43.9664,44.0194,27500.0
2015-04-21 10:25:00,58.18,58.21,58.11,58.13,34600.0,44.0269,44.0496,43.974,43.9891,34600.0
2015-04-21 10:30:00,58.13,58.13,58.03,58.08,35900.0,43.9891,43.9891,43.9134,43.9513,35900.0
2015-04-21 10:35:00,58.09,58.22,58.04,58.16,35300.0,43.9588,44.0572,43.921,44.0118,35300.0
2015-04-21 10:40:00,58.16,58.16,58.06,58.12,29300.0,44.0118,44.0118,43.9361,43.9815,29300.0
2015-04-21 10:45:00,58.12,58.19,58.1,58.16,25300.0,43.9815,44.0345,43.9664,44.0118,25300.0
2015-04-21 10:50:00,58.16,58.31,58.15,58.3,51600.0,44.0118,44.1253,44.0042,44.1178,51600.0
2015-04-21 10:55:00,58.3,58.34,58.29,58.3,50200.0,44.1178,44.148,44.1102,44.1178,50200.0
2015-04-21 11:00:00,58.31,58.37,58.29,58.37,58400.0,44.1253,44.1707,44.1102,44.1707,58400.0
2015-04-21 11:05:00,58.37,58.39,58.36,58.37,33400.0,44.1707,44.1859,44.1632,44.1707,33400.0
2015-04-21 11:10:00,58.38,58.41,58.37,58.39,26800.0,44.1783,44.201,44.1707,44.1859,26800.0
2015-04-21 11:15:00,58.39,58.44,58.37,58.39,29000.0,44.1859,44.2237,44.1707,44.1859,29000.0
2015-04-21 11:20:00,58.39,58.41,58.33,58.34,23000.0,44.1859,44.201,44.1405,44.148,23000.0
2015-04-21 11:25:00,58.33,58.33,58.23,58.23,12500.0,44.1405,44.1405,44.0648,44.0648,12500.0
2015-04-21 11:30:00,58.23,58.26,58.21,58.24,22200.0,44.0648,44.0875,44.0496,44.0724,22200.0
2015-04-21 11:35:00,58.23,58.31,58.23,58.26,17600.0,44.0648,44.1253,44.0648,44.0875,17600.0
2015-04-21 11:40:00,58.26,58.27,58.2,58.2,17700.0,44.0875,44.0951,44.0421,44.0421,17700.0
2015-04-21 11:45:00,58.2,58.2,58.14,58.17,16900.0,44.0421,44.0421,43.9967,44.0194,16900.0
2015-04-21 11:50:00,58.18,58.18,58.12,58.18,21600.0,44.0269,44.0269,43.9815,44.0269,21600.0
2015-04-21 11:55:00,58.17,58.19,58.13,58.13,17200.0,44.0194,44.0345,43.9891,43.9891,17200.0
2015-04-21 12:00:00,58.13,58.17,58.07,58.12,23700.0,43.9891,44.0194,43.9437,43.9815,23700.0
2015-04-21 12:05:00,58.1,58.1,58.05,58.1,21500.0,43.9664,43.9664,43.9286,43.9664,21500.0
2015-04-21 12:10:00,58.09,58.12,58.09,58.11,6400.0,43.9588,43.9815,43.9588,43.974,6400.0
2015-04-21 12:15:00,58.11,58.12,58.06,58.07,34700.0,43.974,43.9815,43.9361,43.9437,34700.0
2015-04-21 12:20:00,58.06,58.11,58.05,58.09,41800.0,43.9361,43.974,43.9286,43.9588,41800.0
2015-04-21 12:25:00,58.09,58.14,58.09,58.12,9000.0,43.9588,43.9967,43.9588,43.9815,9000.0
2015-04-21 12:30:00,58.11,58.14,58.1,58.13,12200.0,43.974,43.9967,43.9664,43.9891,12200.0
2015-04-21 12:35:00,58.14,58.14,58.08,58.12,14200.0,43.9967,43.9967,43.9513,43.9815,14200.0
2015-04-21 12:40:00,58.12,58.12,58.07,58.09,15400.0,43.9815,43.9815,43.9437,43.9588,15400.0
2015-04-21 12:45:00,58.09,58.13,58.06,58.12,24200.0,43.9588,43.9891,43.9361,43.9815,24200.0
2015-04-21 12:50:00,58.12,58.14,58.08,58.11,15900.0,43.9815,43.9967,43.9513,43.974,15900.0
2015-04-21 12:55:00,58.11,58.15,58.1,58.13,10800.0,43.974,44.0042,43.9664,43.9891,10800.0
2015-04-21 13:00:00,58.14,58.16,58.13,58.14,12800.0,43.9967,44.0118,43.9891,43.9967,12800.0
2015-04-21 13:05:00,58.14,58.15,58.12,58.12,12800.0,43.9967,44.0042,43.9815,43.9815,12800.0
2015-04-21 13:10:00,58.13,58.15,58.1,58.14,21200.0,43.9891,44.0042,43.9664,43.9967,21200.0
2015-04-21 13:15:00,58.15,58.2,58.14,58.19,15200.0,44.0042,44.0421,43.9967,44.0345,15200.0
2015-04-21 13:20:00,58.19,58.2,58.17,58.18,8500.0,44.0345,44.0421,44.0194,44.0269,8500.0
2015-04-21 13:25:00,58.18,58.2,58.16,58.16,10100.0,44.0269,44.0421,44.0118,44.0118,10100.0
2015-04-21 13:30:00,58.17,58.2,58.14,58.14,22200.0,44.0194,44.0421,43.9967,43.9967,22200.0
2015-04-21 13:35:00,58.15,58.15,58.04,58.05,22200.0,44.0042,44.0042,43.921,43.9286,22200.0
2015-04-21 13:40:00,58.06,58.13,58.06,58.13,13600.0,43.9361,43.9891,43.9361,43.9891,13600.0
2015-04-21 13:45:00,58.12,58.18,58.11,58.11,15900.0,43.9815,44.0269,43.974,43.974,15900.0
2015-04-21 13:50:00,58.11,58.16,58.11,58.14,9500.0,43.974,44.0118,43.974,43.9967,9500.0
2015-04-21 13:55:00,58.13,58.18,58.12,58.13,15600.0,43.9891,44.0269,43.9815,43.9891,15600.0
2015-04-21 14:00:00,58.13,58.13,58.08,58.12,23100.0,43.9891,43.9891,43.9513,43.9815,23100.0
2015-04-21 14:05:00,58.13,58.13,58.06,58.12,20300.0,43.9891,43.9891,43.9361,43.9815,20300.0
2015-04-21 14:10:00,58.12,58.17,58.09,58.13,24200.0,43.9815,44.0194,43.9588,43.9891,24200.0
2015-04-21 14:15:00,58.13,58.21,58.13,58.19,20500.0,43.9891,44.0496,43.9891,44.0345,20500.0
2015-04-21 14:20:00,58.18,58.23,58.18,58.21,14500.0,44.0269,44.0648,44.0269,44.0496,14500.0
2015-04-21 14:25:00,58.21,58.27,58.21,58.24,24400.0,44.0496,44.0951,44.0496,44.0724,24400.0
2015-04-21 14:30:00,58.24,58.27,58.22,58.24,34300.0,44.0724,44.0951,44.0572,44.0724,34300.0
2015-04-21 14:35:00,58.24,58.25,58.21,58.22,12600.0,44.0724,44.0799,44.0496,44.0572,12600.0
2015-04-21 14:40:00,58.22,58.27,58.21,58.26,35500.0,44.0572,44.0951,44.0496,44.0875,35500.0
2015-04-21 14:45:00,58.27,58.29,58.25,58.29,17900.0,44.0951,44.1102,44.0799,44.1102,17900.0
2015-04-21 14:50:00,58.3,58.33,58.27,58.3,34700.0,44.1178,44.1405,44.0951,44.1178,34700.0
2015-04-21 14:55:00,58.3,58.32,58.28,58.31,14300.0,44.1178,44.1329,44.1026,44.1253,14300.0
2015-04-21 15:00:00,58.32,58.32,58.27,58.28,32200.0,44.1329,44.1329,44.0951,44.1026,32200.0
2015-04-21 15:05:00,58.28,58.3,58.27,58.29,25500.0,44.1026,44.1178,44.0951,44.1102,25500.0
2015-04-21 15:10:00,58.29,58.3,58.24,58.24,39800.0,44.1102,44.1178,44.0724,44.0724,39800.0
2015-04-21 15:15:00,58.25,58.28,58.24,58.28,33400.0,44.0799,44.1026,44.0724,44.1026,33400.0
2015-04-21 15:20:00,58.27,58.27,58.23,58.25,51600.0,44.0951,44.0951,44.0648,44.0799,51600.0
2015-04-21 15:25:00,58.25,58.25,58.18,58.21,37800.0,44.0799,44.0799,44.0269,44.0496,37800.0
2015-04-21 15:30:00,58.21,58.22,58.17,58.18,34700.0,44.0496,44.0572,44.0194,44.0269,34700.0
2015-04-21 15:35:00,58.18,58.2,58.17,58.18,26400.0,44.0269,44.0421,44.0194,44.0269,26400.0
2015-04-21 15:40:00,58.19,58.22,58.16,58.16,55600.0,44.0345,44.0572,44.0118,44.0118,55600.0
2015-04-21 15:45:00,58.17,58.18,58.15,58.15,52200.0,44.0194,44.0269,44.0042,44.0042,52200.0
2015-04-21 15:50:00,58.16,58.2,58.15,58.19,71800.0,44.0118,44.0421,44.0042,44.0345,71800.0
2015-04-21 15:55:00,58.2,58.22,58.14,58.16,116300.0,44.0421,44.0572,43.9967,44.0118,116300.0
2015-04-22 09:30:00,58.54,58.54,58.25,58.34,105200.0,44.2994,44.2994,44.0799,44.148,105200.0
2015-04-22 09:35:00,58.35,58.45,58.24,58.28,55000.0,44.1556,44.2313,44.0724,44.1026,55000.0
2015-04-22 09:40:00,58.25,58.29,58.1,58.14,27500.0,44.0799,44.1102,43.9664,43.9967,27500.0
2015-04-22 09:45:00,58.14,58.16,58.03,58.1,29800.0,43.9967,44.0118,43.9134,43.9664,29800.0
2015-04-22 09:50:00,58.11,58.21,58.09,58.14,95200.0,43.974,44.0496,43.9588,43.9967,95200.0
2015-04-22 09:55:00,58.15,58.21,58.14,58.17,36800.0,44.0042,44.0496,43.9967,44.0194,36800.0
2015-04-22 10:00:00,58.17,58.26,58.1,58.11,87500.0,44.0194,44.0875,43.9664,43.974,87500.0
2015-04-22 10:05:00,58.11,58.13,57.97,58.05,56800.0,43.974,43.9891,43.868,43.9286,56800.0
2015-04-22 10:10:00,58.04,58.14,57.99,58.12,32900.0,43.921,43.9967,43.8832,43.9815,32900.0
2015-04-22 10:15:00,58.11,58.16,58.0,58.14,35100.0,43.974,44.0118,43.8907,43.9967,35100.0
2015-04-22 10:20:00,58.15,58.18,58.1,58.14,27800.0,44.0042,44.0269,43.9664,43.9967,27800.0
2015-04-22 10:25:00,58.12,58.23,58.12,58.19,43800.0,43.9815,44.0648,43.9815,44.0345,43800.0
2015-04-22 10:30:00,58.19,58.22,58.12,58.18,34600.0,44.0345,44.0572,43.9815,44.0269,34600.0
2015-04-22 10:35:00,58.19,58.2,58.09,58.12,37700.0,44.0345,44.0421,43.9588,43.9815,37700.0
2015-04-22 10:40:00,58.12,58.34,58.11,58.29,42400.0,43.9815,44.148,43.974,44.1102,42400.0
2015-04-22 10:45:00,58.31,58.41,58.28,58.36,40100.0,44.1253,44.201,44.1026,44.1632,40100.0
2015-04-22 10:50:00,58.37,58.5,58.37,58.47,35400.0,44.1707,44.2691,44.1707,44.2464,35400.0
2015-04-22 10:55:00,58.47,58.49,58.4,58.46,27700.0,44.2464,44.2615,44.1934,44.2388,27700.0
2015-04-22 11:00:00,58.47,58.59,58.47,58.58,33000.0,44.2464,44.3372,44.2464,44.3296,33000.0
2015-04-22 11:05:00,58.59,58.66,58.58,58.64,20000.0,44.3372,44.3902,44.3296,44.375,20000.0
2015-04-22 11:10:00,58.64,58.69,58.56,58.59,30200.0,44.375,44.4129,44.3145,44.3372,30200.0
2015-04-22 11:15:00,58.59,58.61,58.5,58.5,29000.0,44.3372,44.3523,44.2691,44.2691,29000.0
2015-04-22 11:20:00,58.5,58.51,58.38,58.39,34700.0,44.2691,44.2767,44.1783,44.1859,34700.0
2015-04-22 11:25:00,58.39,58.51,58.39,58.51,33500.0,44.1859,44.2767,44.1859,44.2767,33500.0
2015-04-22 11:30:00,58.5,58.53,58.45,58.46,27200.0,44.2691,44.2918,44.2313,44.2388,27200.0
2015-04-22 11:35:00,58.46,58.47,58.35,58.43,30500.0,44.2388,44.2464,44.1556,44.2161,30500.0
2015-04-22 11:40:00,58.44,58.49,58.43,58.48,18900.0,44.2237,44.2615,44.2161,44.254,18900.0
2015-04-22 11:45:00,58.48,58.51,58.48,58.49,17800.0,44.254,44.2767,44.254,44.2615,17800.0
2015-04-22 11:50:00,58.48,58.51,58.46,58.47,22600.0,44.254,44.2767,44.2388,44.2464,22600.0
2015-04-22 11:55:00,58.46,58.49,58.44,58.45,34600.0,44.2388,44.2615,44.2237,44.2313,34600.0
2015-04-22 12:00:00,58.47,58.49,58.41,58.43,25600.0,44.2464,44.2615,44.201,44.2161,25600.0
2015-04-22 12:05:00,58.42,58.45,58.39,58.45,44100.0,44.2086,44.2313,44.1859,44.2313,44100.0
2015-04-22 12:10:00,58.45,58.48,58.37,58.39,94400.0,44.2313,44.254,44.1707,44.1859,94400.0
2015-04-22 12:15:00,58.39,58.41,58.36,58.38,26000.0,44.1859,44.201,44.1632,44.1783,26000.0
2015-04-22 12:20:00,58.38,58.41,58.38,58.4,12400.0,44.1783,44.201,44.1783,44.1934,12400.0
2015-04-22 12:25:00,58.4,58.48,58.37,58.48,28600.0,44.1934,44.254,44.1707,44.254,28600.0
2015-04-22 12:30:00,58.48,58.55,58.46,58.52,37900.0,44.254,44.3069,44.2388,44.2842,37900.0
2015-04-22 12:35:00,58.53,58.56,58.51,58.55,42300.0,44.2918,44.3145,44.2767,44.3069,42300.0
2015-04-22 12:40:00,58.55,58.62,58.54,58.62,17200.0,44.3069,44.3599,44.2994,44.3599,17200.0
2015-04-22 12:45:00,58.62,58.65,58.57,58.61,22100.0,44.3599,44.3826,44.3221,44.3523,22100.0
2015-04-22 12:50:00,58.62,58.67,58.59,58.66,18900.0,44.3599,44.3977,44.3372,44.3902,18900.0
2015-04-22 12:55:00,58.67,58.67,58.62,58.66,24100.0,44.3977,44.3977,44.3599,44.3902,24100.0
2015-04-22 13:00:00,58.66,58.68,58.64,58.64,17500.0,44.3902,44.4053,44.375,44.375,17500.0
2015-04-22 13:05:00,58.64,58.64,58.57,58.62,24400.0,44.375,44.375,44.3221,44.3599,24400.0
2015-04-22 13:10:00,58.62,58.68,58.61,58.66,26100.0,44.3599,44.4053,44.3523,44.3902,26100.0
2015-04-22 13:15:00,58.66,58.7,58.65,58.66,18500.0,44.3902,44.4204,44.3826,44.3902,18500.0
2015-04-22 13:20:00,58.65,58.72,58.64,58.65,23000.0,44.3826,44.4356,44.375,44.3826,23000.0
2015-04-22 13:25:00,58.65,58.67,58.63,58.64,11500.0,44.3826,44.3977,44.3675,44.375,11500.0
2015-04-22 13:30:00,58.63,58.68,58.62,58.68,18100.0,44.3675,44.4053,44.3599,44.4053,18100.0
2015-04-22 13:35:00,58.69,58.74,58.65,58.67,37600.0,44.4129,44.4507,44.3826,44.3977,37600.0
2015-04-22 13:40:00,58.67,58.75,58.66,58.72,26000.0,44.3977,44.4583,44.3902,44.4356,26000.0
2015-04-22 13:45:00,58.72,58.75,58.65,58.67,54500.0,44.4356,44.4583,44.3826,44.3977,54500.0
2015-04-22 13:50:00,58.66,58.69,58.64,58.68,22100.0,44.3902,44.4129,44.375,44.4053,22100.0
2015-04-22 13:55:00,58.68,58.7,58.66,58.67,10700.0,44.4053,44.4204,44.3902,44.3977,10700.0
2015-04-22 14:00:00,58.67,58.75,58.64,58.75,20700.0,44.3977,44.4583,44.375,44.4583,20700.0
2015-04-22 14:05:00,58.75,58.8,58.75,58.79,16300.0,44.4583,44.4961,44.4583,44.4886,16300.0
2015-04-22 14:10:00,58.8,58.81,58.76,58.77,18100.0,44.4961,44.5037,44.4659,44.4734,18100.0
2015-04-22 14:15:00,58.77,58.81,58.76,58.8,14600.0,44.4734,44.5037,44.4659,44.4961,14600.0
2015-04-22 14:20:00,58.79,58.82,58.79,58.82,9000.0,44.4886,44.5113,44.4886,44.5113,9000.0
2015-04-22 14:25:00,58.82,58.86,58.79,58.8,29200.0,44.5113,44.5415,44.4886,44.4961,29200.0
2015-04-22 14:30:00,58.81,58.82,58.76,58.8,72300.0,44.5037,44.5113,44.4659,44.4961,72300.0
2015-04-22 14:35:00,58.8,58.8,58.76,58.78,19700.0,44.4961,44.4961,44.4659,44.481,19700.0
2015-04-22 14:40:00,58.79,58.79,58.75,58.76,31700.0,44.4886,44.4886,44.4583,44.4659,31700.0
2015-04-22 14:45:00,58.75,58.79,58.75,58.78,17100.0,44.4583,44.4886,44.4583,44.481,17100.0
2015-04-22 14:50:00,58.77,58.77,58.73,58.75,19700.0,44.4734,44.4734,44.4432,44.4583,19700.0
2015-04-22 14:55:00,58.75,58.76,58.69,58.73,20800.0,44.4583,44.4659,44.4129,44.4432,20800.0
2015-04-22 15:00:00,58.73,58.8,58.73,58.75,25400.0,44.4432,44.4961,44.4432,44.4583,25400.0
2015-04-22 15:05:00,58.74,58.81,58.74,58.8,31200.0,44.4507,44.5037,44.4507,44.4961,31200.0
2015-04-22 15:10:00,58.8,58.82,58.77,58.81,35800.0,44.4961,44.5113,44.4734,44.5037,35800.0
2015-04-22 15:15:00,58.8,58.81,58.76,58.77,46700.0,44.4961,44.5037,44.4659,44.4734,46700.0
2015-04-22 15:20:00,58.76,58.86,58.76,58.84,33000.0,44.4659,44.5415,44.4659,44.5264,33000.0
2015-04-22 15:25:00,58.84,58.85,58.83,58.83,38500.0,44.5264,44.534,44.5188,44.5188,38500.0
2015-04-22 15:30:00,58.84,58.84,58.71,58.72,68100.0,44.5264,44.5264,44.428,44.4356,68100.0
2015-04-22 15:35:00,58.72,58.73,58.68,58.73,69000.0,44.4356,44.4432,44.4053,44.4432,69000.0
2015-04-22 15:40:00,58.73,58.77,58.73,58.75,110500.0,44.4432,44.4734,44.4432,44.4583,110500.0
2015-04-22 15:45:00,58.74,58.78,58.72,58.73,111700.0,44.4507,44.481,44.4356,44.4432,111700.0
2015-04-22 15:50:00,58.73,58.74,58.67,58.69,195000.0,44.4432,44.4507,44.3977,44.4129,195000.0
2015-04-22 15:55:00,58.7,58.74,58.67,58.73,251500.0,44.4204,44.4507,44.3977,44.4432,251500.0
2015-04-23 09:30:00,54.3,54.93,54.1,54.91,1528400.0,41.0908,41.5676,40.9395,41.5524,1528400.0
2015-04-23 09:35:00,54.9,54.93,54.63,54.63,833100.0,41.5448,41.5676,41.3405,41.3405,833100.0
2015-04-23 09:40:00,54.66,54.75,54.47,54.5,524900.0,41.3632,41.4313,41.2195,41.2422,524900.0
2015-04-23 09:45:00,54.5,54.5,54.23,54.28,577600.0,41.2422,41.2422,41.0378,41.0757,577600.0
2015-04-23 09:50:00,54.25,54.38,54.13,54.26,543300.0,41.053,41.1513,40.9622,41.0605,543300.0
2015-04-23 09:55:00,54.27,54.57,54.23,54.53,339900.0,41.0681,41.2951,41.0378,41.2649,339900.0
2015-04-23 10:00:00,54.52,54.52,54.2,54.38,287300.0,41.2573,41.2573,41.0151,41.1513,287300.0
2015-04-23 10:05:00,54.37,54.4,54.0,54.0,507600.0,41.1438,41.1665,40.8638,40.8638,507600.0
2015-04-23 10:10:00,54.0,54.18,53.93,54.18,382000.0,40.8638,41.0,40.8108,41.0,382000.0
2015-04-23 10:15:00,54.17,54.32,54.03,54.11,281200.0,40.9924,41.1059,40.8865,40.947,281200.0
2015-04-23 10:20:00,54.11,54.12,54.0,54.07,282600.0,40.947,40.9546,40.8638,40.9168,282600.0
2015-04-23 10:25:00,54.06,54.28,54.04,54.21,295600.0,40.9092,41.0757,40.8941,41.0227,295600.0
2015-04-23 10:30:00,54.2,54.23,54.19,54.22,244700.0,41.0151,41.0378,41.0076,41.0303,244700.0
2015-04-23 10:35:00,54.22,54.3,54.19,54.25,366300.0,41.0303,41.0908,41.0076,41.053,366300.0
2015-04-23 10:40:00,54.25,54.29,54.22,54.27,635000.0,41.053,41.0832,41.0303,41.0681,635000.0
2015-04-23 10:45:00,54.28,54.35,54.25,54.33,360600.0,41.0757,41.1286,41.053,41.1135,360600.0
2015-04-23 10:50:00,54.33,54.35,54.16,54.22,385500.0,41.1135,41.1286,40.9849,41.0303,385500.0
2015-04-23 10:55:00,54.21,54.27,54.19,54.2,196100.0,41.0227,41.0681,41.0076,41.0151,196100.0
2015-04-23 11:00:00,54.2,54.21,54.1,54.14,136500.0,41.0151,41.0227,40.9395,40.9697,136500.0
2015-04-23 11:05:00,54.15,54.2,54.13,54.2,249800.0,40.9773,41.0151,40.9622,41.0151,249800.0
2015-04-23 11:10:00,54.2,54.33,54.19,54.31,243200.0,41.0151,41.1135,41.0076,41.0984,243200.0
2015-04-23 11:15:00,54.31,54.31,54.19,54.2,144600.0,41.0984,41.0984,41.0076,41.0151,144600.0
2015-04-23 11:20:00,54.2,54.22,54.1,54.16,314500.0,41.0151,41.0303,40.9395,40.9849,314500.0
2015-04-23 11:25:00,54.16,54.2,54.14,54.2,111900.0,40.9849,41.0151,40.9697,41.0151,111900.0
2015-04-23 11:30:00,54.2,54.21,54.15,54.19,109300.0,41.0151,41.0227,40.9773,41.0076,109300.0
2015-04-23 11:35:00,54.19,54.19,54.15,54.16,155300.0,41.0076,41.0076,40.9773,40.9849,155300.0
2015-04-23 11:40:00,54.16,54.18,54.13,54.13,162000.0,40.9849,41.0,40.9622,40.9622,162000.0
2015-04-23 11:45:00,54.13,54.16,54.12,54.15,128600.0,40.9622,40.9849,40.9546,40.9773,128600.0
2015-04-23 11:50:00,54.15,54.3,54.1,54.29,250200.0,40.9773,41.0908,40.9395,41.0832,250200.0
2015-04-23 11:55:00,54.3,54.41,54.26,54.36,426800.0,41.0908,41.174,41.0605,41.1362,426800.0
2015-04-23 12:00:00,54.35,54.37,54.24,54.31,160400.0,41.1286,41.1438,41.0454,41.0984,160400.0
2015-04-23 12:05:00,54.3,54.38,54.3,54.36,134500.0,41.0908,41.1513,41.0908,41.1362,134500.0
2015-04-23 12:10:00,54.36,54.42,54.31,54.41,146000.0,41.1362,41.1816,41.0984,41.174,146000.0
2015-04-23 12:15:00,54.41,54.46,54.38,54.44,115700.0,41.174,41.2119,41.1513,41.1968,115700.0
2015-04-23 12:20:00,54.43,54.46,54.37,54.38,103600.0,41.1892,41.2119,41.1438,41.1513,103600.0
2015-04-23 12:25:00,54.38,54.43,54.35,54.43,53200.0,41.1513,41.1892,41.1286,41.1892,53200.0
2015-04-23 12:30:00,54.43,54.49,54.4,54.48,153300.0,41.1892,41.2346,41.1665,41.227,153300.0
2015-04-23 12:35:00,54.49,54.65,54.48,54.58,209100.0,41.2346,41.3557,41.227,41.3027,209100.0
2015-04-23 12:40:00,54.59,54.64,54.55,54.57,183900.0,41.3103,41.3481,41.28,41.2951,183900.0
2015-04-23 12:45:00,54.57,54.59,54.46,54.48,86800.0,41.2951,41.3103,41.2119,41.227,86800.0
2015-04-23 12:50:00,54.48,54.51,54.44,54.5,157100.0,41.227,41.2497,41.1968,41.2422,157100.0
2015-04-23 12:55:00,54.5,54.5,54.4,54.4,80700.0,41.2422,41.2422,41.1665,41.1665,80700.0
2015-04-23 13:00:00,54.41,54.46,54.36,54.36,127500.0,41.174,41.2119,41.1362,41.1362,127500.0
2015-04-23 13:05:00,54.36,54.37,54.21,54.24,201900.0,41.1362,41.1438,41.0227,41.0454,201900.0
2015-04-23 13:10:00,54.25,54.37,54.24,54.35,109700.0,41.053,41.1438,41.0454,41.1286,109700.0
2015-04-23 13:15:00,54.35,54.37,54.3,54.3,91500.0,41.1286,41.1438,41.0908,41.0908,91500.0
2015-04-23 13:20:00,54.3,54.34,54.26,54.33,197800.0,41.0908,41.1211,41.0605,41.1135,197800.0
2015-04-23 13:25:00,54.33,54.52,54.32,54.51,189900.0,41.1135,41.2573,41.1059,41.2497,189900.0
2015-04-23 13:30:00,54.52,54.58,54.48,54.57,121600.0,41.2573,41.3027,41.227,41.2951,121600.0
2015-04-23 13:35:00,54.57,54.6,54.55,54.56,135200.0,41.2951,41.3178,41.28,41.2876,135200.0
2015-04-23 13:40:00,54.56,54.56,54.44,54.44,157800.0,41.2876,41.2876,41.1968,41.1968,157800.0
2015-04-23 13:45:00,54.44,54.64,54.44,54.6,150700.0,41.1968,41.3481,41.1968,41.3178,150700.0
2015-04-23 13:50:00,54.6,54.61,54.54,54.58,86400.0,41.3178,41.3254,41.2724,41.3027,86400.0
2015-04-23 13:55:00,54.58,54.66,54.58,54.66,90500.0,41.3027,41.3632,41.3027,41.3632,90500.0
2015-04-23 14:00:00,54.66,54.68,54.62,54.65,177600.0,41.3632,41.3784,41.333,41.3557,177600.0
2015-04-23 14:05:00,54.66,54.68,54.61,54.67,127200.0,41.3632,41.3784,41.3254,41.3708,127200.0
2015-04-23 14:10:00,54.67,54.67,54.59,54.59,139100.0,41.3708,41.3708,41.3103,41.3103,139100.0
2015-04-23 14:15:00,54.6,54.63,54.57,54.59,105000.0,41.3178,41.3405,41.2951,41.3103,105000.0
2015-04-23 14:20:00,54.58,54.64,54.52,54.52,82200.0,41.3027,41.3481,41.2573,41.2573,82200.0
2015-04-23 14:25:00,54.52,54.55,54.5,54.5,147100.0,41.2573,41.28,41.2422,41.2422,147100.0
2015-04-23 14:30:00,54.51,54.51,54.49,54.5,130000.0,41.2497,41.2497,41.2346,41.2422,130000.0
2015-04-23 14:35:00,54.5,54.53,54.5,54.5,52700.0,41.2422,41.2649,41.2422,41.2422,52700.0
2015-04-23 14:40:00,54.5,54.55,54.45,54.55,218900.0,41.2422,41.28,41.2043,41.28,218900.0
2015-04-23 14:45:00,54.55,54.59,54.5,54.54,186200.0,41.28,41.3103,41.2422,41.2724,186200.0
2015-04-23 14:50:00,54.53,54.55,54.51,54.55,88000.0,41.2649,41.28,41.2497,41.28,88000.0
2015-04-23 14:55:00,54.55,54.55,54.51,54.51,81800.0,41.28,41.28,41.2497,41.2497,81800.0
2015-04-23 15:00:00,54.51,54.54,54.51,54.54,131600.0,41.2497,41.2724,41.2497,41.2724,131600.0
2015-04-23 15:05:00,54.54,54.54,54.52,54.53,104000.0,41.2724,41.2724,41.2573,41.2649,104000.0
2015-04-23 15:10:00,54.52,54.55,54.52,54.54,124700.0,41.2573,41.28,41.2573,41.2724,124700.0
2015-04-23 15:15:00,54.53,54.54,54.49,54.5,188200.0,41.2649,41.2724,41.2346,41.2422,188200.0
2015-04-23 15:20:00,54.5,54.5,54.36,54.36,562600.0,41.2422,41.2422,41.1362,41.1362,562600.0
2015-04-23 15:25:00,54.37,54.39,54.25,54.38,270000.0,41.1438,41.1589,41.053,41.1513,270000.0
2015-04-23 15:30:00,54.38,54.51,54.37,54.5,252500.0,41.1513,41.2497,41.1438,41.2422,252500.0
2015-04-23 15:35:00,54.5,54.5,54.43,54.48,250500.0,41.2422,41.2422,41.1892,41.227,250500.0
2015-04-23 15:40:00,54.48,54.48,54.39,54.39,423900.0,41.227,41.227,41.1589,41.1589,423900.0
2015-04-23 15:45:00,54.4,54.57,54.33,54.54,469900.0,41.1665,41.2951,41.1135,41.2724,469900.0
2015-04-23 15:50:00,54.55,54.55,54.49,54.55,596500.0,41.28,41.28,41.2346,41.28,596500.0
2015-04-23 15:55:00,54.55,54.89,54.52,54.85,939500.0,41.28,41.5373,41.2573,41.507,939500.0
2015-04-24 09:30:00,54.68,54.78,54.15,54.28,307900.0,41.3784,41.454,40.9773,41.0757,307900.0
2015-04-24 09:35:00,54.27,54.3,54.21,54.22,174300.0,41.0681,41.0908,41.0227,41.0303,174300.0
2015-04-24 09:40:00,54.23,54.35,54.2,54.34,190300.0,41.0378,41.1286,41.0151,41.1211,190300.0
2015-04-24 09:45:00,54.34,54.38,54.23,54.35,153100.0,41.1211,41.1513,41.0378,41.1286,153100.0
2015-04-24 09:50:00,54.35,54.48,54.33,54.34,125800.0,41.1286,41.227,41.1135,41.1211,125800.0
2015-04-24 09:55:00,54.34,54.44,54.33,54.41,110100.0,41.1211,41.1968,41.1135,41.174,110100.0
2015-04-24 10:00:00,54.41,54.46,54.31,54.33,162800.0,41.174,41.2119,41.0984,41.1135,162800.0
2015-04-24 10:05:00,54.33,54.43,54.28,54.4,299700.0,41.1135,41.1892,41.0757,41.1665,299700.0
2015-04-24 10:10:00,54.4,54.5,54.39,54.4,128300.0,41.1665,41.2422,41.1589,41.1665,128300.0
2015-04-24 10:15:00,54.39,54.56,54.36,54.55,129200.0,41.1589,41.2876,41.1362,41.28,129200.0
2015-04-24 10:20:00,54.56,54.69,54.55,54.61,305900.0,41.2876,41.3859,41.28,41.3254,305900.0
2015-04-24 10:25:00,54.62,54.65,54.55,54.56,157600.0,41.333,41.3557,41.28,41.2876,157600.0
2015-04-24 10:30:00,54.56,54.6,54.51,54.54,64500.0,41.2876,41.3178,41.2497,41.2724,64500.0
2015-04-24 10:35:00,54.54,54.61,54.54,54.61,86700.0,41.2724,41.3254,41.2724,41.3254,86700.0
2015-04-24 10:40:00,54.6,54.75,54.58,54.74,147700.0,41.3178,41.4313,41.3027,41.4238,147700.0
2015-04-24 10:45:00,54.74,54.77,54.67,54.69,181000.0,41.4238,41.4465,41.3708,41.3859,181000.0
2015-04-24 10:50:00,54.7,54.79,54.69,54.75,95600.0,41.3935,41.4616,41.3859,41.4313,95600.0
2015-04-24 10:55:00,54.75,54.8,54.74,54.76,89000.0,41.4313,41.4692,41.4238,41.4389,89000.0
2015-04-24 11:00:00,54.76,54.76,54.7,54.75,107500.0,41.4389,41.4389,41.3935,41.4313,107500.0
2015-04-24 11:05:00,54.77,54.77,54.72,54.76,51600.0,41.4465,41.4465,41.4086,41.4389,51600.0
2015-04-24 11:10:00,54.76,54.83,54.75,54.83,80500.0,41.4389,41.4919,41.4313,41.4919,80500.0
2015-04-24 11:15:00,54.83,54.83,54.73,54.75,79100.0,41.4919,41.4919,41.4162,41.4313,79100.0
2015-04-24 11:20:00,54.73,54.76,54.68,54.73,247300.0,41.4162,41.4389,41.3784,41.4162,247300.0
2015-04-24 11:25:00,54.73,54.74,54.54,54.55,152900.0,41.4162,41.4238,41.2724,41.28,152900.0
2015-04-24 11:30:00,54.55,54.56,54.48,54.5,112400.0,41.28,41.2876,41.227,41.2422,112400.0
2015-04-24 11:35:00,54.5,54.5,54.4,54.4,81500.0,41.2422,41.2422,41.1665,41.1665,81500.0
2015-04-24 11:40:00,54.41,54.5,54.4,54.45,126800.0,41.174,41.2422,41.1665,41.2043,126800.0
2015-04-24 11:45:00,54.44,54.45,54.37,54.39,83200.0,41.1968,41.2043,41.1438,41.1589,83200.0
2015-04-24 11:50:00,54.39,54.4,54.3,54.3,176600.0,41.1589,41.1665,41.0908,41.0908,176600.0
2015-04-24 11:55:00,54.3,54.4,54.29,54.36,102700.0,41.0908,41.1665,41.0832,41.1362,102700.0
2015-04-24 12:00:00,54.36,54.37,54.29,54.3,163200.0,41.1362,41.1438,41.0832,41.0908,163200.0
2015-04-24 12:05:00,54.29,54.3,54.22,54.22,176000.0,41.0832,41.0908,41.0303,41.0303,176000.0
2015-04-24 12:10:00,54.23,54.23,54.13,54.2,134700.0,41.0378,41.0378,40.9622,41.0151,134700.0
2015-04-24 12:15:00,54.21,54.26,54.19,54.26,113400.0,41.0227,41.0605,41.0076,41.0605,113400.0
2015-04-24 12:20:00,54.26,54.32,54.25,54.27,82400.0,41.0605,41.1059,41.053,41.0681,82400.0
2015-04-24 12:25:00,54.27,54.32,54.24,54.28,78300.0,41.0681,41.1059,41.0454,41.0757,78300.0
2015-04-24 12:30:00,54.28,54.31,54.25,54.29,56100.0,41.0757,41.0984,41.053,41.0832,56100.0
2015-04-24 12:35:00,54.29,54.29,54.19,54.19,56000.0,41.0832,41.0832,41.0076,41.0076,56000.0
2015-04-24 12:40:00,54.18,54.19,54.14,54.19,58900.0,41.0,41.0076,40.9697,41.0076,58900.0
2015-04-24 12:45:00,54.19,54.29,54.17,54.27,119400.0,41.0076,41.0832,40.9924,41.0681,119400.0
2015-04-24 12:50:00,54.27,54.34,54.26,54.33,53400.0,41.0681,41.1211,41.0605,41.1135,53400.0
2015-04-24 12:55:00,54.33,54.45,54.31,54.38,137600.0,41.1135,41.2043,41.0984,41.1513,137600.0
2015-04-24 13:00:00,54.38,54.44,54.37,54.44,76200.0,41.1513,41.1968,41.1438,41.1968,76200.0
2015-04-24 13:05:00,54.44,54.5,54.43,54.5,71000.0,41.1968,41.2422,41.1892,41.2422,71000.0
2015-04-24 13:10:00,54.49,54.5,54.44,54.46,91700.0,41.2346,41.2422,41.1968,41.2119,91700.0
2015-04-24 13:15:00,54.46,54.47,54.45,54.47,54100.0,41.2119,41.2195,41.2043,41.2195,54100.0
2015-04-24 13:20:00,54.47,54.54,54.47,54.5,56000.0,41.2195,41.2724,41.2195,41.2422,56000.0
2015-04-24 13:25:00,54.5,54.54,54.45,54.49,55200.0,41.2422,41.2724,41.2043,41.2346,55200.0
2015-04-24 13:30:00,54.49,54.51,54.46,54.48,55600.0,41.2346,41.2497,41.2119,41.227,55600.0
2015-04-24 13:35:00,54.47,54.48,54.38,54.38,45000.0,41.2195,41.227,41.1513,41.1513,45000.0
2015-04-24 13:40:00,54.39,54.43,54.38,54.42,41400.0,41.1589,41.1892,41.1513,41.1816,41400.0
2015-04-24 13:45:00,54.43,54.5,54.42,54.42,48900.0,41.1892,41.2422,41.1816,41.1816,48900.0
2015-04-24 13:50:00,54.41,54.42,54.38,54.41,53200.0,41.174,41.1816,41.1513,41.174,53200.0
2015-04-24 13:55:00,54.41,54.46,54.41,54.46,37900.0,41.174,41.2119,41.174,41.2119,37900.0
2015-04-24 14:00:00,54.45,54.49,54.44,54.48,47500.0,41.2043,41.2346,41.1968,41.227,47500.0
2015-04-24 14:05:00,54.48,54.48,54.45,54.47,60000.0,41.227,41.227,41.2043,41.2195,60000.0
2015-04-24 14:10:00,54.48,54.55,54.47,54.55,61100.0,41.227,41.28,41.2195,41.28,61100.0
2015-04-24 14:15:00,54.55,54.55,54.5,54.53,37800.0,41.28,41.28,41.2422,41.2649,37800.0
2015-04-24 14:20:00,54.53,54.58,54.52,54.58,53300.0,41.2649,41.3027,41.2573,41.3027,53300.0
2015-04-24 14:25:00,54.57,54.69,54.57,54.69,76600.0,41.2951,41.3859,41.2951,41.3859,76600.0
2015-04-24 14:30:00,54.69,54.69,54.62,54.63,54600.0,41.3859,41.3859,41.333,41.3405,54600.0
2015-04-24 14:35:00,54.63,54.68,54.62,54.68,54500.0,41.3405,41.3784,41.333,41.3784,54500.0
2015-04-24 14:40:00,54.68,54.73,54.67,54.73,96100.0,41.3784,41.4162,41.3708,41.4162,96100.0
2015-04-24 14:45:00,54.72,54.72,54.65,54.71,71300.0,41.4086,41.4086,41.3557,41.4011,71300.0
2015-04-24 14:50:00,54.71,54.71,54.58,54.67,78600.0,41.4011,41.4011,41.3027,41.3708,78600.0
2015-04-24 14:55:00,54.66,54.67,54.62,54.64,41500.0,41.3632,41.3708,41.333,41.3481,41500.0
2015-04-24 15:00:00,54.64,54.68,54.61,54.66,83300.0,41.3481,41.3784,41.3254,41.3632,83300.0
2015-04-24 15:05:00,54.66,54.68,54.61,54.67,80000.0,41.3632,41.3784,41.3254,41.3708,80000.0
2015-04-24 15:10:00,54.67,54.73,54.62,54.63,193300.0,41.3708,41.4162,41.333,41.3405,193300.0
2015-04-24 15:15:00,54.63,54.63,54.53,54.54,194300.0,41.3405,41.3405,41.2649,41.2724,194300.0
2015-04-24 15:20:00,54.54,54.55,54.49,54.53,130600.0,41.2724,41.28,41.2346,41.2649,130600.0
2015-04-24 15:25:00,54.53,54.56,54.5,54.56,93800.0,41.2649,41.2876,41.2422,41.2876,93800.0
2015-04-24 15:30:00,54.56,54.62,54.55,54.61,82400.0,41.2876,41.333,41.28,41.3254,82400.0
2015-04-24 15:35:00,54.61,54.63,54.6,54.61,171900.0,41.3254,41.3405,41.3178,41.3254,171900.0
2015-04-24 15:40:00,54.61,54.67,54.59,54.64,148200.0,41.3254,41.3708,41.3103,41.3481,148200.0
2015-04-24 15:45:00,54.64,54.75,54.61,54.73,349300.0,41.3481,41.4313,41.3254,41.4162,349300.0
2015-04-24 15:50:00,54.73,54.74,54.63,54.68,265900.0,41.4162,41.4238,41.3405,41.3784,265900.0
2015-04-24 15:55:00,54.69,54.75,54.68,54.72,429800.0,41.3859,41.4313,41.3784,41.4086,429800.0
2015-04-27 09:30:00,55.33,55.96,55.09,55.93,347600.0,41.8702,42.347,41.6886,42.3243,347600.0
2015-04-27 09:35:00,55.93,55.96,55.57,55.88,511500.0,42.3243,42.347,42.0519,42.2865,511500.0
2015-04-27 09:40:00,55.89,56.16,55.82,56.11,418900.0,42.294,42.4983,42.241,42.4605,418900.0
2015-04-27 09:45:00,56.11,56.15,55.92,56.05,138700.0,42.4605,42.4908,42.3167,42.4151,138700.0
2015-04-27 09:50:00,56.06,56.18,56.05,56.16,136700.0,42.4227,42.5135,42.4151,42.4983,136700.0
2015-04-27 09:55:00,56.16,56.24,56.04,56.23,145100.0,42.4983,42.5589,42.4075,42.5513,145100.0
2015-04-27 10:00:00,56.24,56.3,56.15,56.17,100900.0,42.5589,42.6043,42.4908,42.5059,100900.0
2015-04-27 10:05:00,56.16,56.18,56.11,56.18,115600.0,42.4983,42.5135,42.4605,42.5135,115600.0
2015-04-27 10:10:00,56.18,56.18,56.05,56.07,102100.0,42.5135,42.5135,42.4151,42.4302,102100.0
2015-04-27 10:15:00,56.07,56.07,55.93,55.97,105600.0,42.4302,42.4302,42.3243,42.3546,105600.0
2015-04-27 10:20:00,55.97,56.04,55.97,56.02,94800.0,42.3546,42.4075,42.3546,42.3924,94800.0
2015-04-27 10:25:00,56.02,56.08,56.0,56.0,130300.0,42.3924,42.4378,42.3773,42.3773,130300.0
2015-04-27 10:30:00,56.0,56.03,55.93,55.93,103000.0,42.3773,42.4,42.3243,42.3243,103000.0
2015-04-27 10:35:00,55.93,55.94,55.83,55.86,96000.0,42.3243,42.3319,42.2486,42.2713,96000.0
2015-04-27 10:40:00,55.87,55.89,55.85,55.87,65900.0,42.2789,42.294,42.2637,42.2789,65900.0
2015-04-27 10:45:00,55.87,55.88,55.76,55.77,46900.0,42.2789,42.2865,42.1956,42.2032,46900.0
2015-04-27 10:50:00,55.76,55.79,55.68,55.7,89300.0,42.1956,42.2183,42.1351,42.1502,89300.0
2015-04-27 10:55:00,55.7,55.7,55.64,55.68,61300.0,42.1502,42.1502,42.1048,42.1351,61300.0
2015-04-27 11:00:00,55.68,55.7,55.64,55.65,65900.0,42.1351,42.1502,42.1048,42.1124,65900.0
2015-04-27 11:05:00,55.67,55.72,55.64,55.71,80800.0,42.1275,42.1654,42.1048,42.1578,80800.0
2015-04-27 11:10:00,55.71,55.8,55.7,55.78,77900.0,42.1578,42.2259,42.1502,42.2108,77900.0
2015-04-27 11:15:00,55.78,55.83,55.75,55.79,54900.0,42.2108,42.2486,42.1881,42.2183,54900.0
2015-04-27 11:20:00,55.79,55.79,55.73,55.78,47000.0,42.2183,42.2183,42.1729,42.2108,47000.0
2015-04-27 11:25:00,55.77,55.77,55.66,55.71,36600.0,42.2032,42.2032,42.12,42.1578,36600.0
2015-04-27 11:30:00,55.71,55.72,55.66,55.71,58300.0,42.1578,42.1654,42.12,42.1578,58300.0
2015-04-27 11:35:00,55.7,55.71,55.67,55.69,45100.0,42.1502,42.1578,42.1275,42.1427,45100.0
2015-04-27 11:40:00,55.69,55.7,55.66,55.69,35000.0,42.1427,42.1502,42.12,42.1427,35000.0
2015-04-27 11:45:00,55.69,55.72,55.58,55.62,69100.0,42.1427,42.1654,42.0594,42.0897,69100.0
2015-04-27 11:50:00,55.63,55.64,55.53,55.54,103900.0,42.0973,42.1048,42.0216,42.0292,103900.0
2015-04-27 11:55:00,55.54,55.56,55.47,55.49,49000.0,42.0292,42.0443,41.9762,41.9913,49000.0
2015-04-27 12:00:00,55.49,55.53,55.47,55.48,44800.0,41.9913,42.0216,41.9762,41.9838,44800.0
2015-04-27 12:05:00,55.49,55.55,55.49,55.53,45500.0,41.9913,42.0367,41.9913,42.0216,45500.0
2015-04-27 12:10:00,55.53,55.56,55.51,55.55,62800.0,42.0216,42.0443,42.0065,42.0367,62800.0
2015-04-27 12:15:00,55.55,55.55,55.44,55.44,128400.0,42.0367,42.0367,41.9535,41.9535,128400.0
2015-04-27 12:20:00,55.43,55.53,55.41,55.53,98000.0,41.9459,42.0216,41.9308,42.0216,98000.0
2015-04-27 12:25:00,55.53,55.58,55.52,55.56,28500.0,42.0216,42.0594,42.014,42.0443,28500.0
2015-04-27 12:30:00,55.56,55.58,55.48,55.48,32800.0,42.0443,42.0594,41.9838,41.9838,32800.0
2015-04-27 12:35:00,55.48,55.54,55.47,55.51,33100.0,41.9838,42.0292,41.9762,42.0065,33100.0
2015-04-27 12:40:00,55.5,55.5,55.41,55.42,34400.0,41.9989,41.9989,41.9308,41.9384,34400.0
2015-04-27 12:45:00,55.42,55.45,55.4,55.45,50200.0,41.9384,41.9611,41.9232,41.9611,50200.0
2015-04-27 12:50:00,55.45,55.51,55.44,55.51,57900.0,41.9611,42.0065,41.9535,42.0065,57900.0
2015-04-27 12:55:00,55.5,55.58,55.5,55.58,30200.0,41.9989,42.0594,41.9989,42.0594,30200.0
2015-04-27 13:00:00,55.57,55.61,55.52,55.61,66300.0,42.0519,42.0821,42.014,42.0821,66300.0
2015-04-27 13:05:00,55.61,55.65,55.55,55.6,53800.0,42.0821,42.1124,42.0367,42.0746,53800.0
2015-04-27 13:10:00,55.61,55.63,55.48,55.49,46400.0,42.0821,42.0973,41.9838,41.9913,46400.0
2015-04-27 13:15:00,55.5,55.51,55.4,55.41,30500.0,41.9989,42.0065,41.9232,41.9308,30500.0
2015-04-27 13:20:00,55.4,55.41,55.36,55.4,39000.0,41.9232,41.9308,41.8929,41.9232,39000.0
2015-04-27 13:25:00,55.4,55.47,55.39,55.44,43700.0,41.9232,41.9762,41.9157,41.9535,43700.0
2015-04-27 13:30:00,55.44,55.46,55.4,55.42,38600.0,41.9535,41.9686,41.9232,41.9384,38600.0
2015-04-27 13:35:00,55.41,55.45,55.41,55.43,28200.0,41.9308,41.9611,41.9308,41.9459,28200.0
2015-04-27 13:40:00,55.44,55.44,55.31,55.34,50100.0,41.9535,41.9535,41.8551,41.8778,50100.0
2015-04-27 13:45:00,55.34,55.4,55.34,55.36,32300.0,41.8778,41.9232,41.8778,41.8929,32300.0
2015-04-27 13:50:00,55.36,55.37,55.32,55.32,17700.0,41.8929,41.9005,41.8627,41.8627,17700.0
2015-04-27 13:55:00,55.32,55.34,55.25,55.32,104600.0,41.8627,41.8778,41.8097,41.8627,104600.0
2015-04-27 14:00:00,55.32,55.34,55.3,55.33,55600.0,41.8627,41.8778,41.8475,41.8702,55600.0
2015-04-27 14:05:00,55.33,55.39,55.33,55.36,131900.0,41.8702,41.9157,41.8702,41.8929,131900.0
2015-04-27 14:10:00,55.36,55.42,55.35,55.41,70800.0,41.8929,41.9384,41.8854,41.9308,70800.0
2015-04-27 14:15:00,55.42,55.52,55.41,55.52,70900.0,41.9384,42.014,41.9308,42.014,70900.0
2015-04-27 14:20:00,55.51,55.6,55.48,55.57,82200.0,42.0065,42.0746,41.9838,42.0519,82200.0
2015-04-27 14:25:00,55.57,55.66,55.56,55.65,58200.0,42.0519,42.12,42.0443,42.1124,58200.0
2015-04-27 14:30:00,55.64,55.65,55.54,55.61,52400.0,42.1048,42.1124,42.0292,42.0821,52400.0
2015-04-27 14:35:00,55.61,55.62,55.56,55.6,92500.0,42.0821,42.0897,42.0443,42.0746,92500.0
2015-04-27 14:40:00,55.6,55.65,55.58,55.63,91300.0,42.0746,42.1124,42.0594,42.0973,91300.0
2015-04-27 14:45:00,55.63,55.65,55.59,55.6,37800.0,42.0973,42.1124,42.067,42.0746,37800.0
2015-04-27 14:50:00,55.59,55.63,55.56,55.63,40200.0,42.067,42.0973,42.0443,42.0973,40200.0
2015-04-27 14:55:00,55.62,55.67,55.61,55.63,44600.0,42.0897,42.1275,42.0821,42.0973,44600.0
2015-04-27 15:00:00,55.64,55.67,55.57,55.62,55700.0,42.1048,42.1275,42.0519,42.0897,55700.0
2015-04-27 15:05:00,55.62,55.63,55.55,55.58,52800.0,42.0897,42.0973,42.0367,42.0594,52800.0
2015-04-27 15:10:00,55.57,55.61,55.53,55.53,53100.0,42.0519,42.0821,42.0216,42.0216,53100.0
2015-04-27 15:15:00,55.54,55.54,55.41,55.43,77000.0,42.0292,42.0292,41.9308,41.9459,77000.0
2015-04-27 15:20:00,55.42,55.55,55.42,55.51,144900.0,41.9384,42.0367,41.9384,42.0065,144900.0
2015-04-27 15:25:00,55.51,55.57,55.5,55.52,68900.0,42.0065,42.0519,41.9989,42.014,68900.0
2015-04-27 15:30:00,55.52,55.58,55.5,55.55,140900.0,42.014,42.0594,41.9989,42.0367,140900.0
2015-04-27 15:35:00,55.55,55.6,55.52,55.6,131400.0,42.0367,42.0746,42.014,42.0746,131400.0
2015-04-27 15:40:00,55.59,55.64,55.59,55.64,92200.0,42.067,42.1048,42.067,42.1048,92200.0
2015-04-27 15:45:00,55.64,55.64,55.5,55.57,171600.0,42.1048,42.1048,41.9989,42.0519,171600.0
2015-04-27 15:50:00,55.57,55.59,55.54,55.57,123900.0,42.0519,42.067,42.0292,42.0519,123900.0
2015-04-27 15:55:00,55.57,55.6,55.54,55.57,294200.0,42.0519,42.0746,42.0292,42.0519,294200.0
2015-04-28 09:30:00,55.31,55.52,55.25,55.3,152600.0,42.1134,42.2733,42.0677,42.1058,152600.0
2015-04-28 09:35:00,55.3,55.37,55.15,55.2,99900.0,42.1058,42.1591,41.9916,42.0297,99900.0
2015-04-28 09:40:00,55.21,55.24,55.04,55.06,79500.0,42.0373,42.0601,41.9078,41.9231,79500.0
2015-04-28 09:45:00,55.07,55.18,55.0,55.01,64500.0,41.9307,42.0144,41.8774,41.885,64500.0
2015-04-28 09:50:00,55.01,55.13,55.0,55.11,110800.0,41.885,41.9764,41.8774,41.9611,110800.0
2015-04-28 09:55:00,55.1,55.1,54.89,54.94,104700.0,41.9535,41.9535,41.7936,41.8317,104700.0
2015-04-28 10:00:00,54.93,55.08,54.86,54.91,201900.0,41.8241,41.9383,41.7708,41.8089,201900.0
2015-04-28 10:05:00,54.91,54.95,54.79,54.87,95800.0,41.8089,41.8393,41.7175,41.7784,95800.0
2015-04-28 10:10:00,54.87,54.89,54.68,54.69,223300.0,41.7784,41.7936,41.6337,41.6414,223300.0
2015-04-28 10:15:00,54.68,54.79,54.64,54.76,134300.0,41.6337,41.7175,41.6033,41.6947,134300.0
2015-04-28 10:20:00,54.77,54.87,54.74,54.86,88500.0,41.7023,41.7784,41.6794,41.7708,88500.0
2015-04-28 10:25:00,54.85,54.95,54.77,54.84,129800.0,41.7632,41.8393,41.7023,41.7556,129800.0
2015-04-28 10:30:00,54.84,55.0,54.83,54.98,89200.0,41.7556,41.8774,41.748,41.8622,89200.0
2015-04-28 10:35:00,54.98,55.07,54.93,55.03,58100.0,41.8622,41.9307,41.8241,41.9002,58100.0
2015-04-28 10:40:00,55.04,55.1,55.04,55.05,38400.0,41.9078,41.9535,41.9078,41.9155,38400.0
2015-04-28 10:45:00,55.04,55.13,55.03,55.11,35400.0,41.9078,41.9764,41.9002,41.9611,35400.0
2015-04-28 10:50:00,55.1,55.18,55.08,55.08,46000.0,41.9535,42.0144,41.9383,41.9383,46000.0
2015-04-28 10:55:00,55.09,55.21,55.05,55.21,137700.0,41.9459,42.0373,41.9155,42.0373,137700.0
2015-04-28 11:00:00,55.21,55.38,55.2,55.36,67500.0,42.0373,42.1667,42.0297,42.1515,67500.0
2015-04-28 11:05:00,55.37,55.37,55.27,55.29,27400.0,42.1591,42.1591,42.083,42.0982,27400.0
2015-04-28 11:10:00,55.29,55.33,55.26,55.33,57200.0,42.0982,42.1287,42.0754,42.1287,57200.0
2015-04-28 11:15:00,55.33,55.33,55.23,55.28,30000.0,42.1287,42.1287,42.0525,42.0906,30000.0
2015-04-28 11:20:00,55.28,55.28,55.17,55.18,27500.0,42.0906,42.0906,42.0068,42.0144,27500.0
2015-04-28 11:25:00,55.18,55.22,55.12,55.12,27300.0,42.0144,42.0449,41.9688,41.9688,27300.0
2015-04-28 11:30:00,55.12,55.16,55.1,55.13,32500.0,41.9688,41.9992,41.9535,41.9764,32500.0
2015-04-28 11:35:00,55.14,55.22,55.14,55.18,43900.0,41.984,42.0449,41.984,42.0144,43900.0
2015-04-28 11:40:00,55.18,55.2,55.1,55.13,28800.0,42.0144,42.0297,41.9535,41.9764,28800.0
2015-04-28 11:45:00,55.14,55.19,55.11,55.19,48300.0,41.984,42.0221,41.9611,42.0221,48300.0
2015-04-28 11:50:00,55.18,55.22,55.14,55.2,37200.0,42.0144,42.0449,41.984,42.0297,37200.0
2015-04-28 11:55:00,55.2,55.2,55.11,55.13,36500.0,42.0297,42.0297,41.9611,41.9764,36500.0
2015-04-28 12:00:00,55.13,55.15,55.08,55.11,39100.0,41.9764,41.9916,41.9383,41.9611,39100.0
2015-04-28 12:05:00,55.11,55.22,55.1,55.21,29700.0,41.9611,42.0449,41.9535,42.0373,29700.0
2015-04-28 12:10:00,55.22,55.23,55.15,55.21,23800.0,42.0449,42.0525,41.9916,42.0373,23800.0
2015-04-28 12:15:00,55.22,55.23,55.17,55.17,32000.0,42.0449,42.0525,42.0068,42.0068,32000.0
2015-04-28 12:20:00,55.16,55.2,55.13,55.18,26200.0,41.9992,42.0297,41.9764,42.0144,26200.0
2015-04-28 12:25:00,55.18,55.27,55.15,55.24,34200.0,42.0144,42.083,41.9916,42.0601,34200.0
2015-04-28 12:30:00,55.24,55.28,55.22,55.23,22100.0,42.0601,42.0906,42.0449,42.0525,22100.0
2015-04-28 12:35:00,55.23,55.25,55.21,55.23,16100.0,42.0525,42.0677,42.0373,42.0525,16100.0
2015-04-28 12:40:00,55.24,55.26,55.19,55.19,18700.0,42.0601,42.0754,42.0221,42.0221,18700.0
2015-04-28 12:45:00,55.2,55.25,55.2,55.23,26900.0,42.0297,42.0677,42.0297,42.0525,26900.0
2015-04-28 12:50:00,55.23,55.32,55.21,55.31,28500.0,42.0525,42.121,42.0373,42.1134,28500.0
2015-04-28 12:55:00,55.33,55.33,55.25,55.29,24300.0,42.1287,42.1287,42.0677,42.0982,24300.0
2015-04-28 13:00:00,55.29,55.32,55.27,55.32,16600.0,42.0982,42.121,42.083,42.121,16600.0
2015-04-28 13:05:00,55.32,55.41,55.31,55.37,61300.0,42.121,42.1896,42.1134,42.1591,61300.0
2015-04-28 13:10:00,55.37,55.37,55.33,55.36,17200.0,42.1591,42.1591,42.1287,42.1515,17200.0
2015-04-28 13:15:00,55.34,55.36,55.33,55.34,12700.0,42.1363,42.1515,42.1287,42.1363,12700.0
2015-04-28 13:20:00,55.35,55.38,55.33,55.34,40500.0,42.1439,42.1667,42.1287,42.1363,40500.0
2015-04-28 13:25:00,55.34,55.35,55.27,55.27,23000.0,42.1363,42.1439,42.083,42.083,23000.0
2015-04-28 13:30:00,55.28,55.3,55.2,55.21,39200.0,42.0906,42.1058,42.0297,42.0373,39200.0
2015-04-28 13:35:00,55.21,55.25,55.19,55.23,27200.0,42.0373,42.0677,42.0221,42.0525,27200.0
2015-04-28 13:40:00,55.23,55.27,55.22,55.27,37300.0,42.0525,42.083,42.0449,42.083,37300.0
2015-04-28 13:45:00,55.27,55.27,55.23,55.24,39600.0,42.083,42.083,42.0525,42.0601,39600.0
2015-04-28 13:50:00,55.24,55.24,55.2,55.2,27700.0,42.0601,42.0601,42.0297,42.0297,27700.0
2015-04-28 13:55:00,55.2,55.21,55.16,55.17,46600.0,42.0297,42.0373,41.9992,42.0068,46600.0
2015-04-28 14:00:00,55.17,55.17,55.04,55.07,46900.0,42.0068,42.0068,41.9078,41.9307,46900.0
2015-04-28 14:05:00,55.07,55.13,55.05,55.13,32000.0,41.9307,41.9764,41.9155,41.9764,32000.0
2015-04-28 14:10:00,55.12,55.15,55.07,55.08,55100.0,41.9688,41.9916,41.9307,41.9383,55100.0
2015-04-28 14:15:00,55.08,55.11,55.04,55.1,29600.0,41.9383,41.9611,41.9078,41.9535,29600.0
2015-04-28 14:20:00,55.09,55.09,55.0,55.01,29700.0,41.9459,41.9459,41.8774,41.885,29700.0
2015-04-28 14:25:00,55.02,55.1,55.01,55.03,35000.0,41.8926,41.9535,41.885,41.9002,35000.0
2015-04-28 14:30:00,55.03,55.06,55.02,55.06,104200.0,41.9002,41.9231,41.8926,41.9231,104200.0
2015-04-28 14:35:00,55.06,55.07,55.04,55.05,74500.0,41.9231,41.9307,41.9078,41.9155,74500.0
2015-04-28 14:40:00,55.05,55.07,55.03,55.03,24300.0,41.9155,41.9307,41.9002,41.9002,24300.0
2015-04-28 14:45:00,55.04,55.07,55.03,55.04,32100.0,41.9078,41.9307,41.9002,41.9078,32100.0
2015-04-28 14:50:00,55.04,55.05,55.02,55.03,42200.0,41.9078,41.9155,41.8926,41.9002,42200.0
2015-04-28 14:55:00,55.02,55.07,54.99,55.0,179300.0,41.8926,41.9307,41.8698,41.8774,179300.0
2015-04-28 15:00:00,55.0,55.01,54.97,54.98,135900.0,41.8774,41.885,41.8546,41.8622,135900.0
2015-04-28 15:05:00,54.99,55.01,54.97,54.98,99000.0,41.8698,41.885,41.8546,41.8622,99000.0
2015-04-28 15:10:00,54.98,54.99,54.94,54.95,61500.0,41.8622,41.8698,41.8317,41.8393,61500.0
2015-04-28 15:15:00,54.95,54.96,54.86,54.86,124300.0,41.8393,41.8469,41.7708,41.7708,124300.0
2015-04-28 15:20:00,54.86,54.88,54.82,54.85,141900.0,41.7708,41.786,41.7403,41.7632,141900.0
2015-04-28 15:25:00,54.85,54.85,54.73,54.79,239100.0,41.7632,41.7632,41.6718,41.7175,239100.0
2015-04-28 15:30:00,54.78,54.97,54.76,54.97,174800.0,41.7099,41.8546,41.6947,41.8546,174800.0
2015-04-28 15:35:00,54.96,54.98,54.95,54.98,116600.0,41.8469,41.8622,41.8393,41.8622,116600.0
2015-04-28 15:40:00,54.98,55.03,54.97,55.01,95700.0,41.8622,41.9002,41.8546,41.885,95700.0
2015-04-28 15:45:00,55.02,55.02,54.95,55.01,254500.0,41.8926,41.8926,41.8393,41.885,254500.0
2015-04-28 15:50:00,55.02,55.05,54.99,55.02,185700.0,41.8926,41.9155,41.8698,41.8926,185700.0
2015-04-28 15:55:00,55.03,55.1,55.02,55.09,374900.0,41.9002,41.9535,41.8926,41.9459,374900.0
2015-04-29 09:30:00,54.67,55.2,54.65,55.13,118500.0,41.6261,42.0297,41.6109,41.9764,118500.0
2015-04-29 09:35:00,55.15,55.28,55.11,55.24,69800.0,41.9916,42.0906,41.9611,42.0601,69800.0
2015-04-29 09:40:00,55.25,55.28,55.06,55.21,70300.0,42.0677,42.0906,41.9231,42.0373,70300.0
2015-04-29 09:45:00,55.21,55.32,55.16,55.26,49700.0,42.0373,42.121,41.9992,42.0754,49700.0
2015-04-29 09:50:00,55.26,55.27,55.08,55.1,52800.0,42.0754,42.083,41.9383,41.9535,52800.0
2015-04-29 09:55:00,55.1,55.11,54.9,54.97,43900.0,41.9535,41.9611,41.8013,41.8546,43900.0
2015-04-29 10:00:00,54.97,55.05,54.95,55.02,75600.0,41.8546,41.9155,41.8393,41.8926,75600.0
2015-04-29 10:05:00,55.01,55.04,54.89,54.95,184600.0,41.885,41.9078,41.7936,41.8393,184600.0
2015-04-29 10:10:00,54.95,55.02,54.9,54.94,43000.0,41.8393,41.8926,41.8013,41.8317,43000.0
2015-04-29 10:15:00,54.94,55.03,54.92,55.02,32200.0,41.8317,41.9002,41.8165,41.8926,32200.0
2015-04-29 10:20:00,55.01,55.1,54.93,54.95,36100.0,41.885,41.9535,41.8241,41.8393,36100.0
2015-04-29 10:25:00,54.95,55.01,54.94,54.96,23800.0,41.8393,41.885,41.8317,41.8469,23800.0
2015-04-29 10:30:00,54.96,55.03,54.93,55.0,42000.0,41.8469,41.9002,41.8241,41.8774,42000.0
2015-04-29 10:35:00,55.0,55.04,54.97,54.98,24100.0,41.8774,41.9078,41.8546,41.8622,24100.0
2015-04-29 10:40:00,54.99,55.07,54.98,55.02,25000.0,41.8698,41.9307,41.8622,41.8926,25000.0
2015-04-29 10:45:00,55.04,55.04,54.92,54.96,31000.0,41.9078,41.9078,41.8165,41.8469,31000.0
2015-04-29 10:50:00,54.95,54.96,54.87,54.87,37100.0,41.8393,41.8469,41.7784,41.7784,37100.0
2015-04-29 10:55:00,54.87,54.88,54.79,54.79,33000.0,41.7784,41.786,41.7175,41.7175,33000.0
2015-04-29 11:00:00,54.8,54.94,54.79,54.92,36500.0,41.7251,41.8317,41.7175,41.8165,36500.0
2015-04-29 11:05:00,54.91,54.94,54.89,54.91,20600.0,41.8089,41.8317,41.7936,41.8089,20600.0
2015-04-29 11:10:00,54.91,54.91,54.77,54.81,19000.0,41.8089,41.8089,41.7023,41.7327,19000.0
2015-04-29 11:15:00,54.81,54.86,54.81,54.83,16300.0,41.7327,41.7708,41.7327,41.748,16300.0
2015-04-29 11:20:00,54.84,54.86,54.78,54.81,19000.0,41.7556,41.7708,41.7099,41.7327,19000.0
2015-04-29 11:25:00,54.82,54.86,54.73,54.75,23600.0,41.7403,41.7708,41.6718,41.687,23600.0
2015-04-29 11:30:00,54.75,54.77,54.65,54.68,22200.0,41.687,41.7023,41.6109,41.6337,22200.0
2015-04-29 11:35:00,54.68,54.7,54.66,54.68,19500.0,41.6337,41.649,41.6185,41.6337,19500.0
2015-04-29 11:40:00,54.68,54.74,54.68,54.68,15200.0,41.6337,41.6794,41.6337,41.6337,15200.0
2015-04-29 11:45:00,54.67,54.68,54.64,54.64,25000.0,41.6261,41.6337,41.6033,41.6033,25000.0
2015-04-29 11:50:00,54.65,54.7,54.65,54.69,10000.0,41.6109,41.649,41.6109,41.6414,10000.0
2015-04-29 11:55:00,54.7,54.73,54.68,54.7,18300.0,41.649,41.6718,41.6337,41.649,18300.0
2015-04-29 12:00:00,54.7,54.72,54.62,54.64,19600.0,41.649,41.6642,41.5881,41.6033,19600.0
2015-04-29 12:05:00,54.64,54.66,54.54,54.56,17300.0,41.6033,41.6185,41.5271,41.5424,17300.0
2015-04-29 12:10:00,54.56,54.57,54.48,54.52,66100.0,41.5424,41.55,41.4815,41.5119,66100.0
2015-04-29 12:15:00,54.52,54.55,54.47,54.49,23000.0,41.5119,41.5348,41.4738,41.4891,23000.0
2015-04-29 12:20:00,54.5,54.56,54.49,54.52,28700.0,41.4967,41.5424,41.4891,41.5119,28700.0
2015-04-29 12:25:00,54.52,54.53,54.45,54.46,27200.0,41.5119,41.5195,41.4586,41.4662,27200.0
2015-04-29 12:30:00,54.46,54.46,54.39,54.41,94300.0,41.4662,41.4662,41.4129,41.4282,94300.0
2015-04-29 12:35:00,54.41,54.43,54.37,54.4,94500.0,41.4282,41.4434,41.3977,41.4205,94500.0
2015-04-29 12:40:00,54.39,54.52,54.37,54.51,53000.0,41.4129,41.5119,41.3977,41.5043,53000.0
2015-04-29 12:45:00,54.51,54.58,54.49,54.56,56000.0,41.5043,41.5576,41.4891,41.5424,56000.0
2015-04-29 12:50:00,54.58,54.64,54.56,54.6,41300.0,41.5576,41.6033,41.5424,41.5728,41300.0
2015-04-29 12:55:00,54.6,54.67,54.58,54.63,79300.0,41.5728,41.6261,41.5576,41.5957,79300.0
2015-04-29 13:00:00,54.63,54.68,54.62,54.66,59800.0,41.5957,41.6337,41.5881,41.6185,59800.0
2015-04-29 13:05:00,54.66,54.67,54.58,54.63,23300.0,41.6185,41.6261,41.5576,41.5957,23300.0
2015-04-29 13:10:00,54.63,54.67,54.59,54.66,13100.0,41.5957,41.6261,41.5652,41.6185,13100.0
2015-04-29 13:15:00,54.66,54.7,54.62,54.68,16300.0,41.6185,41.649,41.5881,41.6337,16300.0
2015-04-29 13:20:00,54.68,54.7,54.64,54.7,280700.0,41.6337,41.649,41.6033,41.649,280700.0
2015-04-29 13:25:00,54.7,54.7,54.65,54.69,30200.0,41.649,41.649,41.6109,41.6414,30200.0
2015-04-29 13:30:00,54.69,54.76,54.68,54.76,34400.0,41.6414,41.6947,41.6337,41.6947,34400.0
2015-04-29 13:35:00,54.76,54.83,54.74,54.82,25700.0,41.6947,41.748,41.6794,41.7403,25700.0
2015-04-29 13:40:00,54.83,54.98,54.82,54.98,64500.0,41.748,41.8622,41.7403,41.8622,64500.0
2015-04-29 13:45:00,54.97,55.03,54.96,55.0,71000.0,41.8546,41.9002,41.8469,41.8774,71000.0
2015-04-29 13:50:00,55.0,55.17,54.99,55.16,63700.0,41.8774,42.0068,41.8698,41.9992,63700.0
2015-04-29 13:55:00,55.18,55.26,55.14,55.26,66500.0,42.0144,42.0754,41.984,42.0754,66500.0
2015-04-29 14:00:00,55.27,55.28,55.04,55.12,76400.0,42.083,42.0906,41.9078,41.9688,76400.0
2015-04-29 14:05:00,55.15,55.23,55.07,55.11,64100.0,41.9916,42.0525,41.9307,41.9611,64100.0
2015-04-29 14:10:00,55.12,55.14,54.95,54.96,149100.0,41.9688,41.984,41.8393,41.8469,149100.0
2015-04-29 14:15:00,54.94,55.12,54.94,55.06,53800.0,41.8317,41.9688,41.8317,41.9231,53800.0
2015-04-29 14:20:00,55.07,55.15,55.02,55.11,36300.0,41.9307,41.9916,41.8926,41.9611,36300.0
2015-04-29 14:25:00,55.11,55.14,55.04,55.07,37100.0,41.9611,41.984,41.9078,41.9307,37100.0
2015-04-29 14:30:00,55.08,55.15,55.02,55.13,48600.0,41.9383,41.9916,41.8926,41.9764,48600.0
2015-04-29 14:35:00,55.13,55.19,55.09,55.12,36900.0,41.9764,42.0221,41.9459,41.9688,36900.0
2015-04-29 14:40:00,55.13,55.3,55.13,55.26,71000.0,41.9764,42.1058,41.9764,42.0754,71000.0
2015-04-29 14:45:00,55.26,55.32,55.19,55.31,135400.0,42.0754,42.121,42.0221,42.1134,135400.0
2015-04-29 14:50:00,55.31,55.32,55.2,55.22,53700.0,42.1134,42.121,42.0297,42.0449,53700.0
2015-04-29 14:55:00,55.22,55.24,55.17,55.23,48100.0,42.0449,42.0601,42.0068,42.0525,48100.0
2015-04-29 15:00:00,55.23,55.27,55.12,55.13,75600.0,42.0525,42.083,41.9688,41.9764,75600.0
2015-04-29 15:05:00,55.14,55.16,55.06,55.07,51000.0,41.984,41.9992,41.9231,41.9307,51000.0
2015-04-29 15:10:00,55.06,55.08,55.01,55.07,71100.0,41.9231,41.9383,41.885,41.9307,71100.0
2015-04-29 15:15:00,55.07,55.09,55.0,55.08,76700.0,41.9307,41.9459,41.8774,41.9383,76700.0
2015-04-29 15:20:00,55.09,55.12,55.06,55.09,66200.0,41.9459,41.9688,41.9231,41.9459,66200.0
2015-04-29 15:25:00,55.1,55.11,55.05,55.06,66200.0,41.9535,41.9611,41.9155,41.9231,66200.0
2015-04-29 15:30:00,55.05,55.09,55.04,55.06,51700.0,41.9155,41.9459,41.9078,41.9231,51700.0
2015-04-29 15:35:00,55.06,55.22,55.06,55.17,78600.0,41.9231,42.0449,41.9231,42.0068,78600.0
2015-04-29 15:40:00,55.17,55.17,55.01,55.03,140800.0,42.0068,42.0068,41.885,41.9002,140800.0
2015-04-29 15:45:00,55.03,55.09,55.02,55.07,139100.0,41.9002,41.9459,41.8926,41.9307,139100.0
2015-04-29 15:50:00,55.06,55.07,55.0,55.0,134700.0,41.9231,41.9307,41.8774,41.8774,134700.0
2015-04-29 15:55:00,55.01,55.07,55.0,55.03,209900.0,41.885,41.9307,41.8774,41.9002,209900.0
2015-04-30 09:30:00,54.91,55.04,54.74,54.93,91800.0,41.8089,41.9078,41.6794,41.8241,91800.0
2015-04-30 09:35:00,54.89,55.01,54.89,54.96,65000.0,41.7936,41.885,41.7936,41.8469,65000.0
2015-04-30 09:40:00,54.96,55.06,54.92,54.96,58500.0,41.8469,41.9231,41.8165,41.8469,58500.0
2015-04-30 09:45:00,54.95,55.07,54.88,54.95,65500.0,41.8393,41.9307,41.786,41.8393,65500.0
2015-04-30 09:50:00,54.94,54.94,54.8,54.86,40700.0,41.8317,41.8317,41.7251,41.7708,40700.0
2015-04-30 09:55:00,54.88,54.91,54.69,54.76,52600.0,41.786,41.8089,41.6414,41.6947,52600.0
2015-04-30 10:00:00,54.75,54.84,54.7,54.78,63400.0,41.687,41.7556,41.649,41.7099,63400.0
2015-04-30 10:05:00,54.78,54.97,54.78,54.83,71600.0,41.7099,41.8546,41.7099,41.748,71600.0
2015-04-30 10:10:00,54.83,54.93,54.77,54.91,75800.0,41.748,41.8241,41.7023,41.8089,75800.0
2015-04-30 10:15:00,54.9,54.91,54.74,54.77,46600.0,41.8013,41.8089,41.6794,41.7023,46600.0
2015-04-30 10:20:00,54.76,54.84,54.65,54.67,37700.0,41.6947,41.7556,41.6109,41.6261,37700.0
2015-04-30 10:25:00,54.66,54.76,54.66,54.71,25400.0,41.6185,41.6947,41.6185,41.6566,25400.0
2015-04-30 10:30:00,54.7,54.74,54.63,54.73,60900.0,41.649,41.6794,41.5957,41.6718,60900.0
2015-04-30 10:35:00,54.74,54.82,54.68,54.68,44000.0,41.6794,41.7403,41.6337,41.6337,44000.0
2015-04-30 10:40:00,54.7,54.75,54.62,54.64,52600.0,41.649,41.687,41.5881,41.6033,52600.0
2015-04-30 10:45:00,54.65,54.73,54.64,54.7,34700.0,41.6109,41.6718,41.6033,41.649,34700.0
2015-04-30 10:50:00,54.71,54.74,54.63,54.67,50300.0,41.6566,41.6794,41.5957,41.6261,50300.0
2015-04-30 10:55:00,54.66,54.77,54.6,54.76,40800.0,41.6185,41.7023,41.5728,41.6947,40800.0
2015-04-30 11:00:00,54.75,54.9,54.73,54.9,81900.0,41.687,41.8013,41.6718,41.8013,81900.0
2015-04-30 11:05:00,54.9,55.0,54.9,54.99,28100.0,41.8013,41.8774,41.8013,41.8698,28100.0
2015-04-30 11:10:00,54.99,55.15,54.96,55.15,121400.0,41.8698,41.9916,41.8469,41.9916,121400.0
2015-04-30 11:15:00,55.14,55.14,55.07,55.08,58300.0,41.984,41.984,41.9307,41.9383,58300.0
2015-04-30 11:20:00,55.09,55.09,55.02,55.03,17900.0,41.9459,41.9459,41.8926,41.9002,17900.0
2015-04-30 11:25:00,55.03,55.04,54.95,55.0,20800.0,41.9002,41.9078,41.8393,41.8774,20800.0
2015-04-30 11:30:00,55.0,55.12,55.0,55.04,20500.0,41.8774,41.9688,41.8774,41.9078,20500.0
2015-04-30 11:35:00,55.04,55.04,54.95,54.97,22000.0,41.9078,41.9078,41.8393,41.8546,22000.0
2015-04-30 11:40:00,54.98,55.01,54.93,54.93,24300.0,41.8622,41.885,41.8241,41.8241,24300.0
2015-04-30 11:45:00,54.94,54.97,54.92,54.92,26600.0,41.8317,41.8546,41.8165,41.8165,26600.0
2015-04-30 11:50:00,54.91,54.95,54.88,54.94,20500.0,41.8089,41.8393,41.786,41.8317,20500.0
2015-04-30 11:55:00,54.93,54.93,54.84,54.89,43300.0,41.8241,41.8241,41.7556,41.7936,43300.0
2015-04-30 12:00:00,54.89,54.96,54.89,54.95,31800.0,41.7936,41.8469,41.7936,41.8393,31800.0
2015-04-30 12:05:00,54.95,55.0,54.88,54.95,28200.0,41.8393,41.8774,41.786,41.8393,28200.0
2015-04-30 12:10:00,54.95,54.96,54.89,54.93,21800.0,41.8393,41.8469,41.7936,41.8241,21800.0
2015-04-30 12:15:00,54.93,54.96,54.92,54.96,17000.0,41.8241,41.8469,41.8165,41.8469,17000.0
2015-04-30 12:20:00,54.95,54.95,54.9,54.93,21100.0,41.8393,41.8393,41.8013,41.8241,21100.0
2015-04-30 12:25:00,54.93,54.94,54.9,54.93,27700.0,41.8241,41.8317,41.8013,41.8241,27700.0
2015-04-30 12:30:00,54.94,54.94,54.86,54.92,53500.0,41.8317,41.8317,41.7708,41.8165,53500.0
2015-04-30 12:35:00,54.9,54.94,54.89,54.93,26900.0,41.8013,41.8317,41.7936,41.8241,26900.0
2015-04-30 12:40:00,54.93,54.96,54.89,54.92,28900.0,41.8241,41.8469,41.7936,41.8165,28900.0
2015-04-30 12:45:00,54.93,54.93,54.88,54.91,80500.0,41.8241,41.8241,41.786,41.8089,80500.0
2015-04-30 12:50:00,54.92,54.94,54.87,54.9,51400.0,41.8165,41.8317,41.7784,41.8013,51400.0
2015-04-30 12:55:00,54.9,54.93,54.89,54.93,27600.0,41.8013,41.8241,41.7936,41.8241,27600.0
2015-04-30 13:00:00,54.93,54.96,54.87,54.94,50700.0,41.8241,41.8469,41.7784,41.8317,50700.0
2015-04-30 13:05:00,54.94,54.94,54.87,54.88,44300.0,41.8317,41.8317,41.7784,41.786,44300.0
2015-04-30 13:10:00,54.88,54.95,54.87,54.92,83300.0,41.786,41.8393,41.7784,41.8165,83300.0
2015-04-30 13:15:00,54.94,54.94,54.89,54.93,19300.0,41.8317,41.8317,41.7936,41.8241,19300.0
2015-04-30 13:20:00,54.93,54.93,54.87,54.88,23100.0,41.8241,41.8241,41.7784,41.786,23100.0
2015-04-30 13:25:00,54.89,54.89,54.82,54.86,21400.0,41.7936,41.7936,41.7403,41.7708,21400.0
2015-04-30 13:30:00,54.86,54.86,54.8,54.8,76500.0,41.7708,41.7708,41.7251,41.7251,76500.0
2015-04-30 13:35:00,54.8,54.8,54.71,54.73,36600.0,41.7251,41.7251,41.6566,41.6718,36600.0
2015-04-30 13:40:00,54.73,54.77,54.71,54.74,67000.0,41.6718,41.7023,41.6566,41.6794,67000.0
2015-04-30 13:45:00,54.74,54.76,54.68,54.68,35200.0,41.6794,41.6947,41.6337,41.6337,35200.0
2015-04-30 13:50:00,54.68,54.73,54.65,54.69,26000.0,41.6337,41.6718,41.6109,41.6414,26000.0
2015-04-30 13:55:00,54.69,54.71,54.62,54.62,58000.0,41.6414,41.6566,41.5881,41.5881,58000.0
2015-04-30 14:00:00,54.61,54.65,54.54,54.56,53300.0,41.5804,41.6109,41.5271,41.5424,53300.0
2015-04-30 14:05:00,54.55,54.58,54.52,54.53,56100.0,41.5348,41.5576,41.5119,41.5195,56100.0
2015-04-30 14:10:00,54.53,54.61,54.5,54.58,142300.0,41.5195,41.5804,41.4967,41.5576,142300.0
2015-04-30 14:15:00,54.58,54.6,54.52,54.53,60300.0,41.5576,41.5728,41.5119,41.5195,60300.0
2015-04-30 14:20:00,54.52,54.57,54.41,54.42,94300.0,41.5119,41.55,41.4282,41.4358,94300.0
2015-04-30 14:25:00,54.43,54.46,54.4,54.41,26300.0,41.4434,41.4662,41.4205,41.4282,26300.0
2015-04-30 14:30:00,54.4,54.41,54.35,54.41,47300.0,41.4205,41.4282,41.3825,41.4282,47300.0
2015-04-30 14:35:00,54.4,54.44,54.37,54.38,73200.0,41.4205,41.451,41.3977,41.4053,73200.0
2015-04-30 14:40:00,54.38,54.38,54.28,54.35,74500.0,41.4053,41.4053,41.3292,41.3825,74500.0
2015-04-30 14:45:00,54.35,54.36,54.23,54.29,54900.0,41.3825,41.3901,41.2911,41.3368,54900.0
2015-04-30 14:50:00,54.29,54.32,54.22,54.24,34100.0,41.3368,41.3596,41.2835,41.2987,34100.0
2015-04-30 14:55:00,54.24,54.26,54.17,54.2,74200.0,41.2987,41.314,41.2454,41.2683,74200.0
2015-04-30 15:00:00,54.19,54.22,54.03,54.06,149700.0,41.2607,41.2835,41.1388,41.1617,149700.0
2015-04-30 15:05:00,54.06,54.13,54.03,54.03,65400.0,41.1617,41.215,41.1388,41.1388,65400.0
2015-04-30 15:10:00,54.03,54.07,53.92,54.07,126100.0,41.1388,41.1693,41.0551,41.1693,126100.0
2015-04-30 15:15:00,54.07,54.22,54.07,54.2,121000.0,41.1693,41.2835,41.1693,41.2683,121000.0
2015-04-30 15:20:00,54.2,54.26,54.11,54.17,106900.0,41.2683,41.314,41.1997,41.2454,106900.0
2015-04-30 15:25:00,54.18,54.18,53.98,54.11,200700.0,41.253,41.253,41.1008,41.1997,200700.0
2015-04-30 15:30:00,54.11,54.22,54.02,54.21,118100.0,41.1997,41.2835,41.1312,41.2759,118100.0
2015-04-30 15:35:00,54.21,54.28,54.16,54.22,93600.0,41.2759,41.3292,41.2378,41.2835,93600.0
2015-04-30 15:40:00,54.21,54.21,54.12,54.15,108300.0,41.2759,41.2759,41.2074,41.2302,108300.0
2015-04-30 15:45:00,54.15,54.22,54.14,54.17,178500.0,41.2302,41.2835,41.2226,41.2454,178500.0
2015-04-30 15:50:00,54.16,54.18,54.12,54.15,241800.0,41.2378,41.253,41.2074,41.2302,241800.0
2015-04-30 15:55:00,54.15,54.24,54.14,54.22,432500.0,41.2302,41.2987,41.2226,41.2835,432500.0
2015-05-01 09:30:00,54.71,54.96,54.42,54.67,139100.0,41.6566,41.8469,41.4358,41.6261,139100.0
2015-05-01 09:35:00,54.63,54.83,54.51,54.83,77500.0,41.5957,41.748,41.5043,41.748,77500.0
2015-05-01 09:40:00,54.81,55.04,54.81,54.99,80700.0,41.7327,41.9078,41.7327,41.8698,80700.0
2015-05-01 09:45:00,54.99,54.99,54.74,54.77,91900.0,41.8698,41.8698,41.6794,41.7023,91900.0
2015-05-01 09:50:00,54.77,54.86,54.69,54.78,65500.0,41.7023,41.7708,41.6414,41.7099,65500.0
2015-05-01 09:55:00,54.77,54.95,54.74,54.92,31800.0,41.7023,41.8393,41.6794,41.8165,31800.0
2015-05-01 10:00:00,54.91,55.07,54.88,55.04,68700.0,41.8089,41.9307,41.786,41.9078,68700.0
2015-05-01 10:05:00,55.04,55.08,54.86,54.91,115700.0,41.9078,41.9383,41.7708,41.8089,115700.0
2015-05-01 10:10:00,54.91,55.05,54.88,54.98,84200.0,41.8089,41.9155,41.786,41.8622,84200.0
2015-05-01 10:15:00,54.99,55.1,54.99,55.05,80500.0,41.8698,41.9535,41.8698,41.9155,80500.0
2015-05-01 10:20:00,55.05,55.08,54.97,55.02,133400.0,41.9155,41.9383,41.8546,41.8926,133400.0
2015-05-01 10:25:00,55.03,55.14,55.0,55.04,76500.0,41.9002,41.984,41.8774,41.9078,76500.0
2015-05-01 10:30:00,55.04,55.13,55.01,55.04,56500.0,41.9078,41.9764,41.885,41.9078,56500.0
2015-05-01 10:35:00,55.05,55.05,54.86,54.88,51900.0,41.9155,41.9155,41.7708,41.786,51900.0
2015-05-01 10:40:00,54.87,54.87,54.78,54.81,48100.0,41.7784,41.7784,41.7099,41.7327,48100.0
2015-05-01 10:45:00,54.82,54.87,54.74,54.75,100600.0,41.7403,41.7784,41.6794,41.687,100600.0
2015-05-01 10:50:00,54.76,54.85,54.75,54.85,35100.0,41.6947,41.7632,41.687,41.7632,35100.0
2015-05-01 10:55:00,54.85,54.88,54.8,54.87,26900.0,41.7632,41.786,41.7251,41.7784,26900.0
2015-05-01 11:00:00,54.87,55.01,54.86,54.97,47200.0,41.7784,41.885,41.7708,41.8546,47200.0
2015-05-01 11:05:00,54.96,55.0,54.88,54.88,38200.0,41.8469,41.8774,41.786,41.786,38200.0
2015-05-01 11:10:00,54.88,54.89,54.83,54.88,38300.0,41.786,41.7936,41.748,41.786,38300.0
2015-05-01 11:15:00,54.88,54.89,54.79,54.83,46200.0,41.786,41.7936,41.7175,41.748,46200.0
2015-05-01 11:20:00,54.83,54.85,54.78,54.78,40000.0,41.748,41.7632,41.7099,41.7099,40000.0
2015-05-01 11:25:00,54.78,54.96,54.78,54.96,69900.0,41.7099,41.8469,41.7099,41.8469,69900.0
2015-05-01 11:30:00,54.95,54.97,54.91,54.93,40000.0,41.8393,41.8546,41.8089,41.8241,40000.0
2015-05-01 11:35:00,54.93,54.97,54.89,54.91,29600.0,41.8241,41.8546,41.7936,41.8089,29600.0
2015-05-01 11:40:00,54.92,54.95,54.87,54.91,26000.0,41.8165,41.8393,41.7784,41.8089,26000.0
2015-05-01 11:45:00,54.91,54.91,54.74,54.77,60500.0,41.8089,41.8089,41.6794,41.7023,60500.0
2015-05-01 11:50:00,54.76,54.83,54.72,54.79,58800.0,41.6947,41.748,41.6642,41.7175,58800.0
2015-05-01 11:55:00,54.79,54.92,54.78,54.84,47700.0,41.7175,41.8165,41.7099,41.7556,47700.0
2015-05-01 12:00:00,54.84,54.86,54.75,54.79,28300.0,41.7556,41.7708,41.687,41.7175,28300.0
2015-05-01 12:05:00,54.79,54.82,54.74,54.8,22000.0,41.7175,41.7403,41.6794,41.7251,22000.0
2015-05-01 12:10:00,54.8,54.9,54.78,54.86,38600.0,41.7251,41.8013,41.7099,41.7708,38600.0
2015-05-01 12:15:00,54.86,54.93,54.86,54.93,28900.0,41.7708,41.8241,41.7708,41.8241,28900.0
2015-05-01 12:20:00,54.93,54.94,54.86,54.93,28900.0,41.8241,41.8317,41.7708,41.8241,28900.0
2015-05-01 12:25:00,54.94,54.94,54.88,54.94,37000.0,41.8317,41.8317,41.786,41.8317,37000.0
2015-05-01 12:30:00,54.93,54.97,54.92,54.95,34600.0,41.8241,41.8546,41.8165,41.8393,34600.0
2015-05-01 12:35:00,54.95,54.95,54.88,54.92,32500.0,41.8393,41.8393,41.786,41.8165,32500.0
2015-05-01 12:40:00,54.92,54.92,54.86,54.87,36000.0,41.8165,41.8165,41.7708,41.7784,36000.0
2015-05-01 12:45:00,54.87,54.93,54.87,54.91,23500.0,41.7784,41.8241,41.7784,41.8089,23500.0
2015-05-01 12:50:00,54.91,54.97,54.9,54.94,26300.0,41.8089,41.8546,41.8013,41.8317,26300.0
2015-05-01 12:55:00,54.93,54.99,54.92,54.99,39100.0,41.8241,41.8698,41.8165,41.8698,39100.0
2015-05-01 13:00:00,55.0,55.0,54.92,55.0,16900.0,41.8774,41.8774,41.8165,41.8774,16900.0
2015-05-01 13:05:00,55.0,55.0,54.95,55.0,25700.0,41.8774,41.8774,41.8393,41.8774,25700.0
2015-05-01 13:10:00,54.99,55.02,54.97,55.02,54200.0,41.8698,41.8926,41.8546,41.8926,54200.0
2015-05-01 13:15:00,55.03,55.09,55.02,55.07,32500.0,41.9002,41.9459,41.8926,41.9307,32500.0
2015-05-01 13:20:00,55.09,55.1,55.07,55.09,20500.0,41.9459,41.9535,41.9307,41.9459,20500.0
2015-05-01 13:25:00,55.09,55.1,55.06,55.1,22200.0,41.9459,41.9535,41.9231,41.9535,22200.0
2015-05-01 13:30:00,55.09,55.15,55.09,55.13,38900.0,41.9459,41.9916,41.9459,41.9764,38900.0
2015-05-01 13:35:00,55.13,55.16,55.1,55.16,45500.0,41.9764,41.9992,41.9535,41.9992,45500.0
2015-05-01 13:40:00,55.16,55.18,55.14,55.18,25600.0,41.9992,42.0144,41.984,42.0144,25600.0
2015-05-01 13:45:00,55.18,55.23,55.18,55.23,30800.0,42.0144,42.0525,42.0144,42.0525,30800.0
2015-05-01 13:50:00,55.24,55.31,55.23,55.26,107900.0,42.0601,42.1134,42.0525,42.0754,107900.0
2015-05-01 13:55:00,55.26,55.28,55.25,55.25,28900.0,42.0754,42.0906,42.0677,42.0677,28900.0
2015-05-01 14:00:00,55.26,55.31,55.25,55.31,36700.0,42.0754,42.1134,42.0677,42.1134,36700.0
2015-05-01 14:05:00,55.3,55.3,55.27,55.3,44100.0,42.1058,42.1058,42.083,42.1058,44100.0
2015-05-01 14:10:00,55.3,55.32,55.29,55.3,29400.0,42.1058,42.121,42.0982,42.1058,29400.0
2015-05-01 14:15:00,55.29,55.33,55.27,55.32,22600.0,42.0982,42.1287,42.083,42.121,22600.0
2015-05-01 14:20:00,55.33,55.41,55.31,55.4,50500.0,42.1287,42.1896,42.1134,42.182,50500.0
2015-05-01 14:25:00,55.4,55.43,55.37,55.38,64100.0,42.182,42.2048,42.1591,42.1667,64100.0
2015-05-01 14:30:00,55.38,55.4,55.34,55.34,54600.0,42.1667,42.182,42.1363,42.1363,54600.0
2015-05-01 14:35:00,55.34,55.34,55.29,55.3,62500.0,42.1363,42.1363,42.0982,42.1058,62500.0
2015-05-01 14:40:00,55.29,55.32,55.26,55.28,54600.0,42.0982,42.121,42.0754,42.0906,54600.0
2015-05-01 14:45:00,55.27,55.3,55.26,55.28,41400.0,42.083,42.1058,42.0754,42.0906,41400.0
2015-05-01 14:50:00,55.27,55.28,55.22,55.23,39000.0,42.083,42.0906,42.0449,42.0525,39000.0
2015-05-01 14:55:00,55.22,55.26,55.21,55.26,43000.0,42.0449,42.0754,42.0373,42.0754,43000.0
2015-05-01 15:00:00,55.25,55.32,55.24,55.27,86300.0,42.0677,42.121,42.0601,42.083,86300.0
2015-05-01 15:05:00,55.27,55.31,55.26,55.28,40500.0,42.083,42.1134,42.0754,42.0906,40500.0
2015-05-01 15:10:00,55.28,55.3,55.27,55.28,44100.0,42.0906,42.1058,42.083,42.0906,44100.0
2015-05-01 15:15:00,55.28,55.32,55.27,55.31,29800.0,42.0906,42.121,42.083,42.1134,29800.0
2015-05-01 15:20:00,55.31,55.32,55.23,55.26,68300.0,42.1134,42.121,42.0525,42.0754,68300.0
2015-05-01 15:25:00,55.26,55.27,55.16,55.17,46800.0,42.0754,42.083,41.9992,42.0068,46800.0
2015-05-01 15:30:00,55.18,55.23,55.17,55.23,66400.0,42.0144,42.0525,42.0068,42.0525,66400.0
2015-05-01 15:35:00,55.22,55.27,55.21,55.22,57800.0,42.0449,42.083,42.0373,42.0449,57800.0
2015-05-01 15:40:00,55.22,55.3,55.22,55.27,81800.0,42.0449,42.1058,42.0449,42.083,81800.0
2015-05-01 15:45:00,55.27,55.31,55.25,55.3,67900.0,42.083,42.1134,42.0677,42.1058,67900.0
2015-05-01 15:50:00,55.29,55.32,55.27,55.29,229300.0,42.0982,42.121,42.083,42.0982,229300.0
2015-05-01 15:55:00,55.29,55.34,55.25,55.31,218900.0,42.0982,42.1363,42.0677,42.1134,218900.0
2015-05-04 09:30:00,55.3,55.61,55.3,55.44,121900.0,42.1058,42.3419,42.1058,42.2124,121900.0
2015-05-04 09:35:00,55.43,55.47,55.34,55.34,33100.0,42.2048,42.2353,42.1363,42.1363,33100.0
2015-05-04 09:40:00,55.31,55.42,55.25,55.4,30400.0,42.1134,42.1972,42.0677,42.182,30400.0
2015-05-04 09:45:00,55.41,55.43,55.28,55.29,26200.0,42.1896,42.2048,42.0906,42.0982,26200.0
2015-05-04 09:50:00,55.3,55.35,55.2,55.25,44800.0,42.1058,42.1439,42.0297,42.0677,44800.0
2015-05-04 09:55:00,55.25,55.28,55.16,55.26,71600.0,42.0677,42.0906,41.9992,42.0754,71600.0
2015-05-04 10:00:00,55.27,55.28,55.17,55.27,81900.0,42.083,42.0906,42.0068,42.083,81900.0
2015-05-04 10:05:00,55.27,55.27,55.2,55.21,72500.0,42.083,42.083,42.0297,42.0373,72500.0
2015-05-04 10:10:00,55.22,55.24,55.16,55.22,52700.0,42.0449,42.0601,41.9992,42.0449,52700.0
2015-05-04 10:15:00,55.21,55.24,55.12,55.17,62000.0,42.0373,42.0601,41.9688,42.0068,62000.0
2015-05-04 10:20:00,55.19,55.21,55.14,55.18,30000.0,42.0221,42.0373,41.984,42.0144,30000.0
2015-05-04 10:25:00,55.17,55.22,55.17,55.19,36000.0,42.0068,42.0449,42.0068,42.0221,36000.0
2015-05-04 10:30:00,55.19,55.23,55.12,55.15,25400.0,42.0221,42.0525,41.9688,41.9916,25400.0
2015-05-04 10:35:00,55.15,55.18,55.07,55.07,31300.0,41.9916,42.0144,41.9307,41.9307,31300.0
2015-05-04 10:40:00,55.07,55.16,55.04,55.14,49900.0,41.9307,41.9992,41.9078,41.984,49900.0
2015-05-04 10:45:00,55.15,55.15,55.07,55.15,26200.0,41.9916,41.9916,41.9307,41.9916,26200.0
2015-05-04 10:50:00,55.16,55.16,55.1,55.12,30700.0,41.9992,41.9992,41.9535,41.9688,30700.0
2015-05-04 10:55:00,55.12,55.13,55.04,55.06,31100.0,41.9688,41.9764,41.9078,41.9231,31100.0
2015-05-04 11:00:00,55.07,55.08,55.01,55.05,40400.0,41.9307,41.9383,41.885,41.9155,40400.0
2015-05-04 11:05:00,55.05,55.07,55.04,55.04,50900.0,41.9155,41.9307,41.9078,41.9078,50900.0
2015-05-04 11:10:00,55.04,55.08,55.03,55.04,46200.0,41.9078,41.9383,41.9002,41.9078,46200.0
2015-05-04 11:15:00,55.04,55.09,55.03,55.08,28800.0,41.9078,41.9459,41.9002,41.9383,28800.0
2015-05-04 11:20:00,55.09,55.13,55.09,55.13,31000.0,41.9459,41.9764,41.9459,41.9764,31000.0
2015-05-04 11:25:00,55.13,55.16,55.11,55.12,22400.0,41.9764,41.9992,41.9611,41.9688,22400.0
2015-05-04 11:30:00,55.11,55.12,55.06,55.09,38500.0,41.9611,41.9688,41.9231,41.9459,38500.0
2015-05-04 11:35:00,55.09,55.1,55.07,55.09,28500.0,41.9459,41.9535,41.9307,41.9459,28500.0
2015-05-04 11:40:00,55.09,55.12,55.07,55.11,16900.0,41.9459,41.9688,41.9307,41.9611,16900.0
2015-05-04 11:45:00,55.11,55.14,55.08,55.12,16500.0,41.9611,41.984,41.9383,41.9688,16500.0
2015-05-04 11:50:00,55.12,55.16,55.1,55.15,16700.0,41.9688,41.9992,41.9535,41.9916,16700.0
2015-05-04 11:55:00,55.16,55.23,55.16,55.22,33400.0,41.9992,42.0525,41.9992,42.0449,33400.0
2015-05-04 12:00:00,55.22,55.22,55.2,55.2,31700.0,42.0449,42.0449,42.0297,42.0297,31700.0
2015-05-04 12:05:00,55.19,55.21,55.17,55.21,27800.0,42.0221,42.0373,42.0068,42.0373,27800.0
2015-05-04 12:10:00,55.21,55.23,55.18,55.21,30100.0,42.0373,42.0525,42.0144,42.0373,30100.0
2015-05-04 12:15:00,55.2,55.22,55.19,55.19,12000.0,42.0297,42.0449,42.0221,42.0221,12000.0
2015-05-04 12:20:00,55.18,55.24,55.14,55.23,22100.0,42.0144,42.0601,41.984,42.0525,22100.0
2015-05-04 12:25:00,55.23,55.28,55.23,55.28,14800.0,42.0525,42.0906,42.0525,42.0906,14800.0
2015-05-04 12:30:00,55.27,55.29,55.23,55.25,10700.0,42.083,42.0982,42.0525,42.0677,10700.0
2015-05-04 12:35:00,55.25,55.25,55.18,55.19,28600.0,42.0677,42.0677,42.0144,42.0221,28600.0
2015-05-04 12:40:00,55.19,55.2,55.15,55.16,8800.0,42.0221,42.0297,41.9916,41.9992,8800.0
2015-05-04 12:45:00,55.17,55.19,55.15,55.16,10500.0,42.0068,42.0221,41.9916,41.9992,10500.0
2015-05-04 12:50:00,55.15,55.2,55.14,55.19,22600.0,41.9916,42.0297,41.984,42.0221,22600.0
2015-05-04 12:55:00,55.19,55.21,55.18,55.2,33000.0,42.0221,42.0373,42.0144,42.0297,33000.0
2015-05-04 13:00:00,55.2,55.22,55.18,55.21,15300.0,42.0297,42.0449,42.0144,42.0373,15300.0
2015-05-04 13:05:00,55.22,55.22,55.14,55.2,38800.0,42.0449,42.0449,41.984,42.0297,38800.0
2015-05-04 13:10:00,55.19,55.23,55.16,55.22,28500.0,42.0221,42.0525,41.9992,42.0449,28500.0
2015-05-04 13:15:00,55.22,55.24,55.19,55.23,18200.0,42.0449,42.0601,42.0221,42.0525,18200.0
2015-05-04 13:20:00,55.24,55.25,55.15,55.19,38600.0,42.0601,42.0677,41.9916,42.0221,38600.0
2015-05-04 13:25:00,55.19,55.27,55.18,55.26,48400.0,42.0221,42.083,42.0144,42.0754,48400.0
2015-05-04 13:30:00,55.27,55.28,55.25,55.27,21200.0,42.083,42.0906,42.0677,42.083,21200.0
2015-05-04 13:35:00,55.27,55.33,55.26,55.33,39600.0,42.083,42.1287,42.0754,42.1287,39600.0
2015-05-04 13:40:00,55.34,55.35,55.32,55.34,21500.0,42.1363,42.1439,42.121,42.1363,21500.0
2015-05-04 13:45:00,55.34,55.35,55.32,55.32,19700.0,42.1363,42.1439,42.121,42.121,19700.0
2015-05-04 13:50:00,55.31,55.34,55.27,55.27,29900.0,42.1134,42.1363,42.083,42.083,29900.0
2015-05-04 13:55:00,55.28,55.29,55.24,55.26,52300.0,42.0906,42.0982,42.0601,42.0754,52300.0
2015-05-04 14:00:00,55.27,55.32,55.26,55.3,47100.0,42.083,42.121,42.0754,42.1058,47100.0
2015-05-04 14:05:00,55.31,55.39,55.3,55.38,51500.0,42.1134,42.1743,42.1058,42.1667,51500.0
2015-05-04 14:10:00,55.39,55.46,55.38,55.4,47800.0,42.1743,42.2276,42.1667,42.182,47800.0
2015-05-04 14:15:00,55.42,55.45,55.39,55.45,24500.0,42.1972,42.22,42.1743,42.22,24500.0
2015-05-04 14:20:00,55.46,55.51,55.46,55.49,71100.0,42.2276,42.2657,42.2276,42.2505,71100.0
2015-05-04 14:25:00,55.49,55.49,55.44,55.46,27300.0,42.2505,42.2505,42.2124,42.2276,27300.0
2015-05-04 14:30:00,55.47,55.49,55.44,55.47,24800.0,42.2353,42.2505,42.2124,42.2353,24800.0
2015-05-04 14:35:00,55.48,55.5,55.44,55.48,26200.0,42.2429,42.2581,42.2124,42.2429,26200.0
2015-05-04 14:40:00,55.48,55.52,55.45,55.46,29700.0,42.2429,42.2733,42.22,42.2276,29700.0
2015-05-04 14:45:00,55.46,55.46,55.4,55.41,30600.0,42.2276,42.2276,42.182,42.1896,30600.0
2015-05-04 14:50:00,55.41,55.43,55.38,55.39,25600.0,42.1896,42.2048,42.1667,42.1743,25600.0
2015-05-04 14:55:00,55.38,55.41,55.38,55.39,22600.0,42.1667,42.1896,42.1667,42.1743,22600.0
2015-05-04 15:00:00,55.4,55.4,55.35,55.38,32600.0,42.182,42.182,42.1439,42.1667,32600.0
2015-05-04 15:05:00,55.38,55.4,55.35,55.36,31500.0,42.1667,42.182,42.1439,42.1515,31500.0
2015-05-04 15:10:00,55.36,55.4,55.35,55.4,22700.0,42.1515,42.182,42.1439,42.182,22700.0
2015-05-04 15:15:00,55.39,55.43,55.34,55.4,46100.0,42.1743,42.2048,42.1363,42.182,46100.0
2015-05-04 15:20:00,55.41,55.46,55.4,55.42,39300.0,42.1896,42.2276,42.182,42.1972,39300.0
2015-05-04 15:25:00,55.43,55.44,55.39,55.41,31800.0,42.2048,42.2124,42.1743,42.1896,31800.0
2015-05-04 15:30:00,55.4,55.45,55.36,55.4,55200.0,42.182,42.22,42.1515,42.182,55200.0
2015-05-04 15:35:00,55.4,55.45,55.39,55.41,44900.0,42.182,42.22,42.1743,42.1896,44900.0
2015-05-04 15:40:00,55.41,55.41,55.34,55.39,51500.0,42.1896,42.1896,42.1363,42.1743,51500.0
2015-05-04 15:45:00,55.38,55.39,55.31,55.31,53600.0,42.1667,42.1743,42.1134,42.1134,53600.0
2015-05-04 15:50:00,55.32,55.35,55.3,55.3,66700.0,42.121,42.1439,42.1058,42.1058,66700.0
2015-05-04 15:55:00,55.3,55.35,55.28,55.29,146000.0,42.1058,42.1439,42.0906,42.0982,146000.0
2015-05-05 09:30:00,54.97,55.03,54.84,54.97,58800.0,41.8546,41.9002,41.7556,41.8546,58800.0
2015-05-05 09:35:00,54.96,54.98,54.7,54.8,51800.0,41.8469,41.8622,41.649,41.7251,51800.0
2015-05-05 09:40:00,54.76,54.94,54.74,54.92,72300.0,41.6947,41.8317,41.6794,41.8165,72300.0
2015-05-05 09:45:00,54.93,54.93,54.73,54.82,67900.0,41.8241,41.8241,41.6718,41.7403,67900.0
2015-05-05 09:50:00,54.82,54.86,54.77,54.86,50900.0,41.7403,41.7708,41.7023,41.7708,50900.0
2015-05-05 09:55:00,54.85,54.85,54.7,54.72,50100.0,41.7632,41.7632,41.649,41.6642,50100.0
2015-05-05 10:00:00,54.74,54.74,54.58,54.59,72100.0,41.6794,41.6794,41.5576,41.5652,72100.0
2015-05-05 10:05:00,54.6,54.64,54.51,54.64,123800.0,41.5728,41.6033,41.5043,41.6033,123800.0
2015-05-05 10:10:00,54.65,54.68,54.54,54.6,86100.0,41.6109,41.6337,41.5271,41.5728,86100.0
2015-05-05 10:15:00,54.6,54.6,54.43,54.48,84700.0,41.5728,41.5728,41.4434,41.4815,84700.0
2015-05-05 10:20:00,54.48,54.64,54.45,54.62,36400.0,41.4815,41.6033,41.4586,41.5881,36400.0
2015-05-05 10:25:00,54.62,54.69,54.57,54.62,97200.0,41.5881,41.6414,41.55,41.5881,97200.0
2015-05-05 10:30:00,54.63,54.64,54.48,54.54,37400.0,41.5957,41.6033,41.4815,41.5271,37400.0
2015-05-05 10:35:00,54.53,54.61,54.49,54.5,34800.0,41.5195,41.5804,41.4891,41.4967,34800.0
2015-05-05 10:40:00,54.5,54.55,54.39,54.52,56900.0,41.4967,41.5348,41.4129,41.5119,56900.0
2015-05-05 10:45:00,54.53,54.6,54.5,54.56,28900.0,41.5195,41.5728,41.4967,41.5424,28900.0
2015-05-05 10:50:00,54.56,54.58,54.47,54.5,29400.0,41.5424,41.5576,41.4738,41.4967,29400.0
2015-05-05 10:55:00,54.5,54.55,54.47,54.54,109200.0,41.4967,41.5348,41.4738,41.5271,109200.0
2015-05-05 11:00:00,54.54,54.54,54.35,54.36,43800.0,41.5271,41.5271,41.3825,41.3901,43800.0
2015-05-05 11:05:00,54.36,54.36,54.25,54.35,45000.0,41.3901,41.3901,41.3063,41.3825,45000.0
2015-05-05 11:10:00,54.35,54.4,54.32,54.39,99000.0,41.3825,41.4205,41.3596,41.4129,99000.0
2015-05-05 11:15:00,54.39,54.39,54.29,54.31,63400.0,41.4129,41.4129,41.3368,41.352,63400.0
2015-05-05 11:20:00,54.32,54.33,54.24,54.28,78000.0,41.3596,41.3673,41.2987,41.3292,78000.0
2015-05-05 11:25:00,54.28,54.28,54.16,54.19,89600.0,41.3292,41.3292,41.2378,41.2607,89600.0
2015-05-05 11:30:00,54.18,54.21,54.13,54.16,83600.0,41.253,41.2759,41.215,41.2378,83600.0
2015-05-05 11:35:00,54.17,54.18,54.09,54.11,46600.0,41.2454,41.253,41.1845,41.1997,46600.0
2015-05-05 11:40:00,54.11,54.22,54.1,54.19,53800.0,41.1997,41.2835,41.1921,41.2607,53800.0
2015-05-05 11:45:00,54.2,54.22,54.11,54.11,84100.0,41.2683,41.2835,41.1997,41.1997,84100.0
2015-05-05 11:50:00,54.1,54.17,54.06,54.09,92800.0,41.1921,41.2454,41.1617,41.1845,92800.0
2015-05-05 11:55:00,54.08,54.16,54.07,54.16,41900.0,41.1769,41.2378,41.1693,41.2378,41900.0
2015-05-05 12:00:00,54.16,54.23,54.15,54.17,44600.0,41.2378,41.2911,41.2302,41.2454,44600.0
2015-05-05 12:05:00,54.16,54.2,54.14,54.18,37100.0,41.2378,41.2683,41.2226,41.253,37100.0
2015-05-05 12:10:00,54.18,54.27,54.17,54.26,52500.0,41.253,41.3216,41.2454,41.314,52500.0
2015-05-05 12:15:00,54.26,54.29,54.21,54.28,53700.0,41.314,41.3368,41.2759,41.3292,53700.0
2015-05-05 12:20:00,54.29,54.29,54.2,54.24,32300.0,41.3368,41.3368,41.2683,41.2987,32300.0
2015-05-05 12:25:00,54.24,54.27,54.19,54.2,32700.0,41.2987,41.3216,41.2607,41.2683,32700.0
2015-05-05 12:30:00,54.2,54.23,54.15,54.16,30100.0,41.2683,41.2911,41.2302,41.2378,30100.0
2015-05-05 12:35:00,54.16,54.2,54.13,54.14,46000.0,41.2378,41.2683,41.215,41.2226,46000.0
2015-05-05 12:40:00,54.14,54.17,54.08,54.12,33800.0,41.2226,41.2454,41.1769,41.2074,33800.0
2015-05-05 12:45:00,54.13,54.19,54.12,54.19,21900.0,41.215,41.2607,41.2074,41.2607,21900.0
2015-05-05 12:50:00,54.19,54.2,54.09,54.12,29700.0,41.2607,41.2683,41.1845,41.2074,29700.0
2015-05-05 12:55:00,54.12,54.13,54.05,54.07,33400.0,41.2074,41.215,41.1541,41.1693,33400.0
2015-05-05 13:00:00,54.07,54.08,54.02,54.03,27000.0,41.1693,41.1769,41.1312,41.1388,27000.0
2015-05-05 13:05:00,54.03,54.06,54.01,54.02,110500.0,41.1388,41.1617,41.1236,41.1312,110500.0
2015-05-05 13:10:00,54.02,54.04,53.96,53.97,64500.0,41.1312,41.1464,41.0855,41.0931,64500.0
2015-05-05 13:15:00,53.98,53.99,53.92,53.93,44300.0,41.1008,41.1084,41.0551,41.0627,44300.0
2015-05-05 13:20:00,53.93,53.93,53.85,53.88,78900.0,41.0627,41.0627,41.0018,41.0246,78900.0
2015-05-05 13:25:00,53.88,53.96,53.87,53.94,106200.0,41.0246,41.0855,41.017,41.0703,106200.0
2015-05-05 13:30:00,53.94,53.96,53.93,53.93,36300.0,41.0703,41.0855,41.0627,41.0627,36300.0
2015-05-05 13:35:00,53.93,54.02,53.93,53.99,44900.0,41.0627,41.1312,41.0627,41.1084,44900.0
2015-05-05 13:40:00,53.99,54.0,53.88,53.9,87900.0,41.1084,41.116,41.0246,41.0398,87900.0
2015-05-05 13:45:00,53.91,53.96,53.9,53.94,29100.0,41.0475,41.0855,41.0398,41.0703,29100.0
2015-05-05 13:50:00,53.95,54.0,53.9,53.95,82200.0,41.0779,41.116,41.0398,41.0779,82200.0
2015-05-05 13:55:00,53.93,53.98,53.91,53.97,27700.0,41.0627,41.1008,41.0475,41.0931,27700.0
2015-05-05 14:00:00,53.97,53.98,53.91,53.93,37400.0,41.0931,41.1008,41.0475,41.0627,37400.0
2015-05-05 14:05:00,53.93,54.02,53.92,53.99,38500.0,41.0627,41.1312,41.0551,41.1084,38500.0
2015-05-05 14:10:00,54.0,54.08,53.99,54.04,59500.0,41.116,41.1769,41.1084,41.1464,59500.0
2015-05-05 14:15:00,54.04,54.14,54.02,54.12,67100.0,41.1464,41.2226,41.1312,41.2074,67100.0
2015-05-05 14:20:00,54.12,54.17,54.09,54.15,152900.0,41.2074,41.2454,41.1845,41.2302,152900.0
2015-05-05 14:25:00,54.15,54.17,54.09,54.12,104000.0,41.2302,41.2454,41.1845,41.2074,104000.0
2015-05-05 14:30:00,54.11,54.14,54.07,54.14,48800.0,41.1997,41.2226,41.1693,41.2226,48800.0
2015-05-05 14:35:00,54.14,54.16,54.08,54.09,34300.0,41.2226,41.2378,41.1769,41.1845,34300.0
2015-05-05 14:40:00,54.09,54.09,54.01,54.03,71100.0,41.1845,41.1845,41.1236,41.1388,71100.0
2015-05-05 14:45:00,54.03,54.13,54.01,54.04,118100.0,41.1388,41.215,41.1236,41.1464,118100.0
2015-05-05 14:50:00,54.04,54.05,54.0,54.03,45800.0,41.1464,41.1541,41.116,41.1388,45800.0
2015-05-05 14:55:00,54.03,54.12,54.01,54.09,85700.0,41.1388,41.2074,41.1236,41.1845,85700.0
2015-05-05 15:00:00,54.08,54.12,54.06,54.09,77000.0,41.1769,41.2074,41.1617,41.1845,77000.0
2015-05-05 15:05:00,54.09,54.12,54.04,54.04,55800.0,41.1845,41.2074,41.1464,41.1464,55800.0
2015-05-05 15:10:00,54.04,54.12,54.03,54.11,76700.0,41.1464,41.2074,41.1388,41.1997,76700.0
2015-05-05 15:15:00,54.11,54.16,54.09,54.15,97700.0,41.1997,41.2378,41.1845,41.2302,97700.0
2015-05-05 15:20:00,54.15,54.19,54.13,54.18,72500.0,41.2302,41.2607,41.215,41.253,72500.0
2015-05-05 15:25:00,54.18,54.28,54.17,54.25,123800.0,41.253,41.3292,41.2454,41.3063,123800.0
2015-05-05 15:30:00,54.25,54.29,54.21,54.29,102800.0,41.3063,41.3368,41.2759,41.3368,102800.0
2015-05-05 15:35:00,54.29,54.31,54.23,54.23,349000.0,41.3368,41.352,41.2911,41.2911,349000.0
2015-05-05 15:40:00,54.23,54.23,54.19,54.2,98100.0,41.2911,41.2911,41.2607,41.2683,98100.0
2015-05-05 15:45:00,54.2,54.2,54.12,54.12,111300.0,41.2683,41.2683,41.2074,41.2074,111300.0
2015-05-05 15:50:00,54.12,54.14,54.08,54.11,157300.0,41.2074,41.2226,41.1769,41.1997,157300.0
2015-05-05 15:55:00,54.11,54.14,54.0,54.01,509500.0,41.1997,41.2226,41.116,41.1236,509500.0
2015-05-06 09:30:00,54.13,54.55,54.13,54.32,88200.0,41.215,41.5348,41.215,41.3596,88200.0
2015-05-06 09:35:00,54.32,54.32,53.97,54.02,44800.0,41.3596,41.3596,41.0931,41.1312,44800.0
2015-05-06 09:40:00,54.0,54.02,53.77,53.84,90800.0,41.116,41.1312,40.9409,40.9942,90800.0
2015-05-06 09:45:00,53.85,53.87,53.7,53.8,129600.0,41.0018,41.017,40.8876,40.9637,129600.0
2015-05-06 09:50:00,53.81,53.81,53.58,53.68,196700.0,40.9713,40.9713,40.7962,40.8723,196700.0
2015-05-06 09:55:00,53.66,53.75,53.6,53.7,182100.0,40.8571,40.9256,40.8114,40.8876,182100.0
2015-05-06 10:00:00,53.7,53.89,53.6,53.86,116400.0,40.8876,41.0322,40.8114,41.0094,116400.0
2015-05-06 10:05:00,53.86,53.86,53.58,53.6,99300.0,41.0094,41.0094,40.7962,40.8114,99300.0
2015-05-06 10:10:00,53.6,53.68,53.54,53.61,106700.0,40.8114,40.8723,40.7657,40.819,106700.0
2015-05-06 10:15:00,53.61,53.78,53.57,53.74,63200.0,40.819,40.9485,40.7886,40.918,63200.0
2015-05-06 10:20:00,53.74,53.79,53.69,53.71,59500.0,40.918,40.9561,40.88,40.8952,59500.0
2015-05-06 10:25:00,53.72,53.81,53.68,53.77,53100.0,40.9028,40.9713,40.8723,40.9409,53100.0
2015-05-06 10:30:00,53.78,53.79,53.61,53.68,76400.0,40.9485,40.9561,40.819,40.8723,76400.0
2015-05-06 10:35:00,53.67,53.74,53.6,53.72,57500.0,40.8647,40.918,40.8114,40.9028,57500.0
2015-05-06 10:40:00,53.73,53.85,53.73,53.77,68100.0,40.9104,41.0018,40.9104,40.9409,68100.0
2015-05-06 10:45:00,53.78,53.99,53.78,53.98,123400.0,40.9485,41.1084,40.9485,41.1008,123400.0
2015-05-06 10:50:00,53.98,53.99,53.91,53.94,36000.0,41.1008,41.1084,41.0475,41.0703,36000.0
2015-05-06 10:55:00,53.94,53.98,53.86,53.86,45100.0,41.0703,41.1008,41.0094,41.0094,45100.0
2015-05-06 11:00:00,53.87,53.96,53.86,53.95,38600.0,41.017,41.0855,41.0094,41.0779,38600.0
2015-05-06 11:05:00,53.96,53.97,53.89,53.89,53300.0,41.0855,41.0931,41.0322,41.0322,53300.0
2015-05-06 11:10:00,53.9,53.9,53.73,53.73,85000.0,41.0398,41.0398,40.9104,40.9104,85000.0
2015-05-06 11:15:00,53.72,53.77,53.69,53.71,49000.0,40.9028,40.9409,40.88,40.8952,49000.0
2015-05-06 11:20:00,53.71,53.75,53.65,53.75,43600.0,40.8952,40.9256,40.8495,40.9256,43600.0
2015-05-06 11:25:00,53.75,53.81,53.74,53.79,44400.0,40.9256,40.9713,40.918,40.9561,44400.0
2015-05-06 11:30:00,53.79,53.83,53.73,53.76,58500.0,40.9561,40.9865,40.9104,40.9332,58500.0
2015-05-06 11:35:00,53.77,53.79,53.67,53.71,42700.0,40.9409,40.9561,40.8647,40.8952,42700.0
2015-05-06 11:40:00,53.71,53.84,53.7,53.84,42600.0,40.8952,40.9942,40.8876,40.9942,42600.0
2015-05-06 11:45:00,53.84,53.89,53.83,53.84,31800.0,40.9942,41.0322,40.9865,40.9942,31800.0
2015-05-06 11:50:00,53.84,53.86,53.79,53.81,42700.0,40.9942,41.0094,40.9561,40.9713,42700.0
2015-05-06 11:55:00,53.81,53.83,53.77,53.82,49100.0,40.9713,40.9865,40.9409,40.9789,49100.0
2015-05-06 12:00:00,53.83,53.83,53.72,53.73,49000.0,40.9865,40.9865,40.9028,40.9104,49000.0
2015-05-06 12:05:00,53.73,53.75,53.62,53.68,88900.0,40.9104,40.9256,40.8267,40.8723,88900.0
2015-05-06 12:10:00,53.68,53.73,53.65,53.67,62100.0,40.8723,40.9104,40.8495,40.8647,62100.0
2015-05-06 12:15:00,53.66,53.74,53.66,53.74,44600.0,40.8571,40.918,40.8571,40.918,44600.0
2015-05-06 12:20:00,53.75,53.78,53.72,53.75,36600.0,40.9256,40.9485,40.9028,40.9256,36600.0
2015-05-06 12:25:00,53.75,53.77,53.67,53.68,44800.0,40.9256,40.9409,40.8647,40.8723,44800.0
2015-05-06 12:30:00,53.68,53.71,53.63,53.68,55500.0,40.8723,40.8952,40.8343,40.8723,55500.0
2015-05-06 12:35:00,53.69,53.73,53.68,53.69,38300.0,40.88,40.9104,40.8723,40.88,38300.0
2015-05-06 12:40:00,53.7,53.71,53.63,53.64,40300.0,40.8876,40.8952,40.8343,40.8419,40300.0
2015-05-06 12:45:00,53.64,53.7,53.59,53.7,67000.0,40.8419,40.8876,40.8038,40.8876,67000.0
2015-05-06 12:50:00,53.7,53.72,53.56,53.57,100800.0,40.8876,40.9028,40.781,40.7886,100800.0
2015-05-06 12:55:00,53.57,53.66,53.56,53.64,85100.0,40.7886,40.8571,40.781,40.8419,85100.0
2015-05-06 13:00:00,53.64,53.65,53.56,53.56,54900.0,40.8419,40.8495,40.781,40.781,54900.0
2015-05-06 13:05:00,53.57,53.63,53.55,53.58,55100.0,40.7886,40.8343,40.7734,40.7962,55100.0
2015-05-06 13:10:00,53.59,53.7,53.57,53.7,35900.0,40.8038,40.8876,40.7886,40.8876,35900.0
2015-05-06 13:15:00,53.7,53.74,53.67,53.73,27000.0,40.8876,40.918,40.8647,40.9104,27000.0
2015-05-06 13:20:00,53.73,53.77,53.71,53.74,28800.0,40.9104,40.9409,40.8952,40.918,28800.0
2015-05-06 13:25:00,53.74,53.75,53.65,53.65,54700.0,40.918,40.9256,40.8495,40.8495,54700.0
2015-05-06 13:30:00,53.65,53.65,53.53,53.55,49800.0,40.8495,40.8495,40.7581,40.7734,49800.0
2015-05-06 13:35:00,53.56,53.57,53.48,53.56,72300.0,40.781,40.7886,40.7201,40.781,72300.0
2015-05-06 13:40:00,53.57,53.61,53.53,53.54,63300.0,40.7886,40.819,40.7581,40.7657,63300.0
2015-05-06 13:45:00,53.53,53.54,53.44,53.5,60700.0,40.7581,40.7657,40.6896,40.7353,60700.0
2015-05-06 13:50:00,53.49,53.49,53.39,53.44,60100.0,40.7277,40.7277,40.6515,40.6896,60100.0
2015-05-06 13:55:00,53.45,53.49,53.42,53.44,99000.0,40.6972,40.7277,40.6744,40.6896,99000.0
2015-05-06 14:00:00,53.44,53.48,53.41,53.44,86500.0,40.6896,40.7201,40.6668,40.6896,86500.0
2015-05-06 14:05:00,53.44,53.46,53.41,53.45,267500.0,40.6896,40.7048,40.6668,40.6972,267500.0
2015-05-06 14:10:00,53.46,53.46,53.36,53.37,62300.0,40.7048,40.7048,40.6287,40.6363,62300.0
2015-05-06 14:15:00,53.37,53.49,53.34,53.49,50900.0,40.6363,40.7277,40.6135,40.7277,50900.0
2015-05-06 14:20:00,53.49,53.52,53.47,53.47,40900.0,40.7277,40.7505,40.7124,40.7124,40900.0
2015-05-06 14:25:00,53.48,53.51,53.41,53.49,46600.0,40.7201,40.7429,40.6668,40.7277,46600.0
2015-05-06 14:30:00,53.49,53.5,53.42,53.46,33400.0,40.7277,40.7353,40.6744,40.7048,33400.0
2015-05-06 14:35:00,53.46,53.47,53.39,53.41,71200.0,40.7048,40.7124,40.6515,40.6668,71200.0
2015-05-06 14:40:00,53.41,53.44,53.34,53.42,50500.0,40.6668,40.6896,40.6135,40.6744,50500.0
2015-05-06 14:45:00,53.42,53.45,53.38,53.45,32800.0,40.6744,40.6972,40.6439,40.6972,32800.0
2015-05-06 14:50:00,53.45,53.51,53.45,53.51,41100.0,40.6972,40.7429,40.6972,40.7429,41100.0
2015-05-06 14:55:00,53.51,53.54,53.45,53.5,44200.0,40.7429,40.7657,40.6972,40.7353,44200.0
2015-05-06 15:00:00,53.51,53.55,53.49,53.49,130400.0,40.7429,40.7734,40.7277,40.7277,130400.0
2015-05-06 15:05:00,53.49,53.55,53.48,53.55,53200.0,40.7277,40.7734,40.7201,40.7734,53200.0
2015-05-06 15:10:00,53.56,53.56,53.47,53.51,61600.0,40.781,40.781,40.7124,40.7429,61600.0
2015-05-06 15:15:00,53.51,53.53,53.45,53.49,50600.0,40.7429,40.7581,40.6972,40.7277,50600.0
2015-05-06 15:20:00,53.5,53.58,53.5,53.58,115200.0,40.7353,40.7962,40.7353,40.7962,115200.0
2015-05-06 15:25:00,53.58,53.61,53.55,53.61,77300.0,40.7962,40.819,40.7734,40.819,77300.0
2015-05-06 15:30:00,53.61,53.63,53.55,53.58,98500.0,40.819,40.8343,40.7734,40.7962,98500.0
2015-05-06 15:35:00,53.58,53.76,53.58,53.75,69800.0,40.7962,40.9332,40.7962,40.9256,69800.0
2015-05-06 15:40:00,53.74,53.77,53.68,53.68,81000.0,40.918,40.9409,40.8723,40.8723,81000.0
2015-05-06 15:45:00,53.69,53.78,53.68,53.77,110700.0,40.88,40.9485,40.8723,40.9409,110700.0
2015-05-06 15:50:00,53.76,53.77,53.68,53.71,234300.0,40.9332,40.9409,40.8723,40.8952,234300.0
2015-05-06 15:55:00,53.71,53.82,53.7,53.7,680100.0,40.8952,40.9789,40.8876,40.8876,680100.0
2015-05-07 09:30:00,53.97,54.11,53.82,53.96,83800.0,41.0931,41.1997,40.9789,41.0855,83800.0
2015-05-07 09:35:00,53.97,54.18,53.94,54.11,35400.0,41.0931,41.253,41.0703,41.1997,35400.0
2015-05-07 09:40:00,54.13,54.4,54.1,54.26,66600.0,41.215,41.4205,41.1921,41.314,66600.0
2015-05-07 09:45:00,54.26,54.31,54.18,54.24,102400.0,41.314,41.352,41.253,41.2987,102400.0
2015-05-07 09:50:00,54.24,54.26,54.01,54.08,95100.0,41.2987,41.314,41.1236,41.1769,95100.0
2015-05-07 09:55:00,54.08,54.08,53.94,53.99,66200.0,41.1769,41.1769,41.0703,41.1084,66200.0
2015-05-07 10:00:00,53.98,54.04,53.92,54.03,103700.0,41.1008,41.1464,41.0551,41.1388,103700.0
2015-05-07 10:05:00,54.03,54.07,53.95,53.99,108100.0,41.1388,41.1693,41.0779,41.1084,108100.0
2015-05-07 10:10:00,53.98,54.07,53.98,54.05,69500.0,41.1008,41.1693,41.1008,41.1541,69500.0
2015-05-07 10:15:00,54.05,54.12,54.0,54.04,75500.0,41.1541,41.2074,41.116,41.1464,75500.0
2015-05-07 10:20:00,54.05,54.06,53.92,53.96,55600.0,41.1541,41.1617,41.0551,41.0855,55600.0
2015-05-07 10:25:00,53.97,54.04,53.84,53.88,95400.0,41.0931,41.1464,40.9942,41.0246,95400.0
2015-05-07 10:30:00,53.86,53.92,53.82,53.83,88900.0,41.0094,41.0551,40.9789,40.9865,88900.0
2015-05-07 10:35:00,53.84,53.99,53.84,53.98,37600.0,40.9942,41.1084,40.9942,41.1008,37600.0
2015-05-07 10:40:00,53.99,54.14,53.99,54.13,66900.0,41.1084,41.2226,41.1084,41.215,66900.0
2015-05-07 10:45:00,54.14,54.17,54.07,54.07,47600.0,41.2226,41.2454,41.1693,41.1693,47600.0
2015-05-07 10:50:00,54.06,54.16,54.06,54.12,32800.0,41.1617,41.2378,41.1617,41.2074,32800.0
2015-05-07 10:55:00,54.12,54.12,54.06,54.06,46700.0,41.2074,41.2074,41.1617,41.1617,46700.0
2015-05-07 11:00:00,54.06,54.07,54.04,54.04,129500.0,41.1617,41.1693,41.1464,41.1464,129500.0
2015-05-07 11:05:00,54.04,54.07,54.01,54.03,27500.0,41.1464,41.1693,41.1236,41.1388,27500.0
2015-05-07 11:10:00,54.03,54.08,54.03,54.06,24800.0,41.1388,41.1769,41.1388,41.1617,24800.0
2015-05-07 11:15:00,54.05,54.07,54.04,54.07,24400.0,41.1541,41.1693,41.1464,41.1693,24400.0
2015-05-07 11:20:00,54.07,54.1,54.05,54.08,81100.0,41.1693,41.1921,41.1541,41.1769,81100.0
2015-05-07 11:25:00,54.1,54.14,54.05,54.08,168900.0,41.1921,41.2226,41.1541,41.1769,168900.0
2015-05-07 11:30:00,54.08,54.12,54.06,54.08,356300.0,41.1769,41.2074,41.1617,41.1769,356300.0
2015-05-07 11:35:00,54.09,54.14,54.07,54.11,23700.0,41.1845,41.2226,41.1693,41.1997,23700.0
2015-05-07 11:40:00,54.11,54.15,54.09,54.12,26800.0,41.1997,41.2302,41.1845,41.2074,26800.0
2015-05-07 11:45:00,54.11,54.13,54.08,54.11,20800.0,41.1997,41.215,41.1769,41.1997,20800.0
2015-05-07 11:50:00,54.11,54.11,54.06,54.08,27200.0,41.1997,41.1997,41.1617,41.1769,27200.0
2015-05-07 11:55:00,54.07,54.08,54.03,54.05,22400.0,41.1693,41.1769,41.1388,41.1541,22400.0
2015-05-07 12:00:00,54.05,54.11,54.05,54.11,21800.0,41.1541,41.1997,41.1541,41.1997,21800.0
2015-05-07 12:05:00,54.11,54.12,54.08,54.1,15400.0,41.1997,41.2074,41.1769,41.1921,15400.0
2015-05-07 12:10:00,54.1,54.16,54.09,54.15,21800.0,41.1921,41.2378,41.1845,41.2302,21800.0
2015-05-07 12:15:00,54.15,54.23,54.14,54.21,48400.0,41.2302,41.2911,41.2226,41.2759,48400.0
2015-05-07 12:20:00,54.21,54.21,54.17,54.19,67100.0,41.2759,41.2759,41.2454,41.2607,67100.0
2015-05-07 12:25:00,54.19,54.21,54.16,54.19,20800.0,41.2607,41.2759,41.2378,41.2607,20800.0
2015-05-07 12:30:00,54.2,54.23,54.16,54.16,23300.0,41.2683,41.2911,41.2378,41.2378,23300.0
2015-05-07 12:35:00,54.16,54.21,54.15,54.21,68000.0,41.2378,41.2759,41.2302,41.2759,68000.0
2015-05-07 12:40:00,54.21,54.24,54.2,54.2,65400.0,41.2759,41.2987,41.2683,41.2683,65400.0
2015-05-07 12:45:00,54.2,54.21,54.19,54.2,53600.0,41.2683,41.2759,41.2607,41.2683,53600.0
2015-05-07 12:50:00,54.2,54.24,54.2,54.21,22500.0,41.2683,41.2987,41.2683,41.2759,22500.0
2015-05-07 12:55:00,54.21,54.23,54.2,54.21,73700.0,41.2759,41.2911,41.2683,41.2759,73700.0
2015-05-07 13:00:00,54.21,54.25,54.19,54.2,27700.0,41.2759,41.3063,41.2607,41.2683,27700.0
2015-05-07 13:05:00,54.2,54.21,54.19,54.2,12600.0,41.2683,41.2759,41.2607,41.2683,12600.0
2015-05-07 13:10:00,54.2,54.22,54.19,54.22,17700.0,41.2683,41.2835,41.2607,41.2835,17700.0
2015-05-07 13:15:00,54.21,54.23,54.18,54.18,54100.0,41.2759,41.2911,41.253,41.253,54100.0
2015-05-07 13:20:00,54.19,54.19,54.09,54.12,55400.0,41.2607,41.2607,41.1845,41.2074,55400.0
2015-05-07 13:25:00,54.12,54.16,54.1,54.13,34700.0,41.2074,41.2378,41.1921,41.215,34700.0
2015-05-07 13:30:00,54.12,54.17,54.11,54.17,43500.0,41.2074,41.2454,41.1997,41.2454,43500.0
2015-05-07 13:35:00,54.17,54.21,54.15,54.2,34400.0,41.2454,41.2759,41.2302,41.2683,34400.0
2015-05-07 13:40:00,54.21,54.22,54.19,54.21,30300.0,41.2759,41.2835,41.2607,41.2759,30300.0
2015-05-07 13:45:00,54.2,54.22,54.16,54.18,61200.0,41.2683,41.2835,41.2378,41.253,61200.0
2015-05-07 13:50:00,54.18,54.21,54.13,54.15,39500.0,41.253,41.2759,41.215,41.2302,39500.0
2015-05-07 13:55:00,54.15,54.18,54.13,54.14,21900.0,41.2302,41.253,41.215,41.2226,21900.0
2015-05-07 14:00:00,54.14,54.18,54.14,54.18,54600.0,41.2226,41.253,41.2226,41.253,54600.0
2015-05-07 14:05:00,54.18,54.18,54.14,54.15,37500.0,41.253,41.253,41.2226,41.2302,37500.0
2015-05-07 14:10:00,54.15,54.17,54.13,54.13,48900.0,41.2302,41.2454,41.215,41.215,48900.0
2015-05-07 14:15:00,54.14,54.14,54.1,54.1,32300.0,41.2226,41.2226,41.1921,41.1921,32300.0
2015-05-07 14:20:00,54.11,54.14,54.1,54.12,24500.0,41.1997,41.2226,41.1921,41.2074,24500.0
2015-05-07 14:25:00,54.12,54.13,54.11,54.12,30800.0,41.2074,41.215,41.1997,41.2074,30800.0
2015-05-07 14:30:00,54.12,54.13,54.1,54.11,37900.0,41.2074,41.215,41.1921,41.1997,37900.0
2015-05-07 14:35:00,54.1,54.13,54.09,54.12,26600.0,41.1921,41.215,41.1845,41.2074,26600.0
2015-05-07 14:40:00,54.12,54.12,54.09,54.1,48100.0,41.2074,41.2074,41.1845,41.1921,48100.0
2015-05-07 14:45:00,54.1,54.1,54.04,54.04,74200.0,41.1921,41.1921,41.1464,41.1464,74200.0
2015-05-07 14:50:00,54.04,54.05,54.0,54.01,67700.0,41.1464,41.1541,41.116,41.1236,67700.0
2015-05-07 14:55:00,54.01,54.03,54.01,54.02,61400.0,41.1236,41.1388,41.1236,41.1312,61400.0
2015-05-07 15:00:00,54.03,54.07,54.02,54.07,93800.0,41.1388,41.1693,41.1312,41.1693,93800.0
2015-05-07 15:05:00,54.07,54.11,54.04,54.11,56700.0,41.1693,41.1997,41.1464,41.1997,56700.0
2015-05-07 15:10:00,54.11,54.16,54.09,54.13,74800.0,41.1997,41.2378,41.1845,41.215,74800.0
2015-05-07 15:15:00,54.14,54.14,54.04,54.05,96200.0,41.2226,41.2226,41.1464,41.1541,96200.0
2015-05-07 15:20:00,54.05,54.1,54.01,54.05,61200.0,41.1541,41.1921,41.1236,41.1541,61200.0
2015-05-07 15:25:00,54.05,54.1,54.03,54.08,73400.0,41.1541,41.1921,41.1388,41.1769,73400.0
2015-05-07 15:30:00,54.08,54.1,54.06,54.1,48400.0,41.1769,41.1921,41.1617,41.1921,48400.0
2015-05-07 15:35:00,54.1,54.1,54.04,54.04,46000.0,41.1921,41.1921,41.1464,41.1464,46000.0
2015-05-07 15:40:00,54.05,54.06,53.98,54.0,114400.0,41.1541,41.1617,41.1008,41.116,114400.0
2015-05-07 15:45:00,54.0,54.07,53.99,54.07,68700.0,41.116,41.1693,41.1084,41.1693,68700.0
2015-05-07 15:50:00,54.07,54.1,54.06,54.1,93300.0,41.1693,41.1921,41.1617,41.1921,93300.0
2015-05-07 15:55:00,54.1,54.14,54.04,54.05,362300.0,41.1921,41.2226,41.1464,41.1541,362300.0
2015-05-08 09:30:00,54.5,54.92,54.34,54.68,265700.0,41.4967,41.8165,41.3749,41.6337,265700.0
2015-05-08 09:35:00,54.73,54.89,54.65,54.85,62200.0,41.6718,41.7936,41.6109,41.7632,62200.0
2015-05-08 09:40:00,54.83,54.95,54.75,54.89,125900.0,41.748,41.8393,41.687,41.7936,125900.0
2015-05-08 09:45:00,54.89,54.95,54.84,54.95,93700.0,41.7936,41.8393,41.7556,41.8393,93700.0
2015-05-08 09:50:00,54.95,55.11,54.95,55.09,114100.0,41.8393,41.9611,41.8393,41.9459,114100.0
2015-05-08 09:55:00,55.1,55.11,55.03,55.06,41500.0,41.9535,41.9611,41.9002,41.9231,41500.0
2015-05-08 10:00:00,55.07,55.16,55.06,55.16,77700.0,41.9307,41.9992,41.9231,41.9992,77700.0
2015-05-08 10:05:00,55.16,55.17,55.1,55.11,48400.0,41.9992,42.0068,41.9535,41.9611,48400.0
2015-05-08 10:10:00,55.1,55.16,55.05,55.06,83600.0,41.9535,41.9992,41.9155,41.9231,83600.0
2015-05-08 10:15:00,55.05,55.09,55.0,55.05,43400.0,41.9155,41.9459,41.8774,41.9155,43400.0
2015-05-08 10:20:00,55.06,55.09,55.04,55.06,29400.0,41.9231,41.9459,41.9078,41.9231,29400.0
2015-05-08 10:25:00,55.06,55.06,54.97,55.0,41800.0,41.9231,41.9231,41.8546,41.8774,41800.0
2015-05-08 10:30:00,55.01,55.07,54.96,55.01,33700.0,41.885,41.9307,41.8469,41.885,33700.0
2015-05-08 10:35:00,55.01,55.03,54.96,55.02,27600.0,41.885,41.9002,41.8469,41.8926,27600.0
2015-05-08 10:40:00,55.01,55.05,55.0,55.03,34300.0,41.885,41.9155,41.8774,41.9002,34300.0
2015-05-08 10:45:00,55.03,55.04,54.88,54.91,41300.0,41.9002,41.9078,41.786,41.8089,41300.0
2015-05-08 10:50:00,54.9,55.0,54.9,54.95,30600.0,41.8013,41.8774,41.8013,41.8393,30600.0
2015-05-08 10:55:00,54.95,54.96,54.87,54.9,29500.0,41.8393,41.8469,41.7784,41.8013,29500.0
2015-05-08 11:00:00,54.9,54.92,54.84,54.84,54800.0,41.8013,41.8165,41.7556,41.7556,54800.0
2015-05-08 11:05:00,54.84,54.86,54.79,54.84,41200.0,41.7556,41.7708,41.7175,41.7556,41200.0
2015-05-08 11:10:00,54.83,54.84,54.79,54.79,32900.0,41.748,41.7556,41.7175,41.7175,32900.0
2015-05-08 11:15:00,54.8,54.86,54.76,54.85,40000.0,41.7251,41.7708,41.6947,41.7632,40000.0
2015-05-08 11:20:00,54.86,54.94,54.85,54.9,39500.0,41.7708,41.8317,41.7632,41.8013,39500.0
2015-05-08 11:25:00,54.9,54.91,54.85,54.86,24200.0,41.8013,41.8089,41.7632,41.7708,24200.0
2015-05-08 11:30:00,54.87,54.92,54.86,54.9,25400.0,41.7784,41.8165,41.7708,41.8013,25400.0
2015-05-08 11:35:00,54.9,54.92,54.88,54.88,23800.0,41.8013,41.8165,41.786,41.786,23800.0
2015-05-08 11:40:00,54.88,54.93,54.87,54.87,27100.0,41.786,41.8241,41.7784,41.7784,27100.0
2015-05-08 11:45:00,54.87,54.9,54.83,54.86,26000.0,41.7784,41.8013,41.748,41.7708,26000.0
2015-05-08 11:50:00,54.86,54.96,54.84,54.95,31900.0,41.7708,41.8469,41.7556,41.8393,31900.0
2015-05-08 11:55:00,54.95,54.96,54.89,54.92,34200.0,41.8393,41.8469,41.7936,41.8165,34200.0
2015-05-08 12:00:00,54.92,54.93,54.88,54.89,26500.0,41.8165,41.8241,41.786,41.7936,26500.0
2015-05-08 12:05:00,54.9,54.91,54.82,54.82,19700.0,41.8013,41.8089,41.7403,41.7403,19700.0
2015-05-08 12:10:00,54.82,54.83,54.76,54.8,26100.0,41.7403,41.748,41.6947,41.7251,26100.0
2015-05-08 12:15:00,54.79,54.81,54.74,54.78,44100.0,41.7175,41.7327,41.6794,41.7099,44100.0
2015-05-08 12:20:00,54.78,54.83,54.78,54.8,21500.0,41.7099,41.748,41.7099,41.7251,21500.0
2015-05-08 12:25:00,54.8,54.82,54.78,54.81,18900.0,41.7251,41.7403,41.7099,41.7327,18900.0
2015-05-08 12:30:00,54.81,54.85,54.77,54.77,15900.0,41.7327,41.7632,41.7023,41.7023,15900.0
2015-05-08 12:35:00,54.78,54.83,54.77,54.77,22900.0,41.7099,41.748,41.7023,41.7023,22900.0
2015-05-08 12:40:00,54.78,54.8,54.73,54.74,25300.0,41.7099,41.7251,41.6718,41.6794,25300.0
2015-05-08 12:45:00,54.74,54.75,54.71,54.71,30700.0,41.6794,41.687,41.6566,41.6566,30700.0
2015-05-08 12:50:00,54.72,54.73,54.69,54.71,30200.0,41.6642,41.6718,41.6414,41.6566,30200.0
2015-05-08 12:55:00,54.71,54.76,54.71,54.74,19600.0,41.6566,41.6947,41.6566,41.6794,19600.0
2015-05-08 13:00:00,54.74,54.78,54.72,54.74,19900.0,41.6794,41.7099,41.6642,41.6794,19900.0
2015-05-08 13:05:00,54.74,54.8,54.72,54.76,25300.0,41.6794,41.7251,41.6642,41.6947,25300.0
2015-05-08 13:10:00,54.76,54.81,54.73,54.76,46900.0,41.6947,41.7327,41.6718,41.6947,46900.0
2015-05-08 13:15:00,54.76,54.83,54.74,54.81,26600.0,41.6947,41.748,41.6794,41.7327,26600.0
2015-05-08 13:20:00,54.82,54.84,54.78,54.8,30900.0,41.7403,41.7556,41.7099,41.7251,30900.0
2015-05-08 13:25:00,54.8,54.8,54.75,54.76,32400.0,41.7251,41.7251,41.687,41.6947,32400.0
2015-05-08 13:30:00,54.77,54.78,54.74,54.77,25900.0,41.7023,41.7099,41.6794,41.7023,25900.0
2015-05-08 13:35:00,54.77,54.8,54.71,54.73,45800.0,41.7023,41.7251,41.6566,41.6718,45800.0
2015-05-08 13:40:00,54.73,54.76,54.71,54.76,29000.0,41.6718,41.6947,41.6566,41.6947,29000.0
2015-05-08 13:45:00,54.76,54.76,54.72,54.73,22300.0,41.6947,41.6947,41.6642,41.6718,22300.0
2015-05-08 13:50:00,54.73,54.74,54.68,54.7,60900.0,41.6718,41.6794,41.6337,41.649,60900.0
2015-05-08 13:55:00,54.7,54.72,54.66,54.71,29600.0,41.649,41.6642,41.6185,41.6566,29600.0
2015-05-08 14:00:00,54.71,54.76,54.69,54.74,40100.0,41.6566,41.6947,41.6414,41.6794,40100.0
2015-05-08 14:05:00,54.74,54.74,54.68,54.69,21800.0,41.6794,41.6794,41.6337,41.6414,21800.0
2015-05-08 14:10:00,54.69,54.73,54.69,54.72,26600.0,41.6414,41.6718,41.6414,41.6642,26600.0
2015-05-08 14:15:00,54.72,54.76,54.71,54.75,22300.0,41.6642,41.6947,41.6566,41.687,22300.0
2015-05-08 14:20:00,54.75,54.76,54.72,54.75,33800.0,41.687,41.6947,41.6642,41.687,33800.0
2015-05-08 14:25:00,54.75,54.76,54.72,54.74,19100.0,41.687,41.6947,41.6642,41.6794,19100.0
2015-05-08 14:30:00,54.75,54.76,54.69,54.69,52300.0,41.687,41.6947,41.6414,41.6414,52300.0
2015-05-08 14:35:00,54.69,54.74,54.68,54.73,29300.0,41.6414,41.6794,41.6337,41.6718,29300.0
2015-05-08 14:40:00,54.73,54.78,54.72,54.76,42500.0,41.6718,41.7099,41.6642,41.6947,42500.0
2015-05-08 14:45:00,54.75,54.8,54.73,54.77,49600.0,41.687,41.7251,41.6718,41.7023,49600.0
2015-05-08 14:50:00,54.77,54.78,54.73,54.77,40600.0,41.7023,41.7099,41.6718,41.7023,40600.0
2015-05-08 14:55:00,54.76,54.77,54.73,54.77,55000.0,41.6947,41.7023,41.6718,41.7023,55000.0
2015-05-08 15:00:00,54.78,54.78,54.72,54.73,34700.0,41.7099,41.7099,41.6642,41.6718,34700.0
2015-05-08 15:05:00,54.74,54.75,54.7,54.72,49800.0,41.6794,41.687,41.649,41.6642,49800.0
2015-05-08 15:10:00,54.72,54.76,54.71,54.73,30000.0,41.6642,41.6947,41.6566,41.6718,30000.0
2015-05-08 15:15:00,54.74,54.75,54.69,54.7,43700.0,41.6794,41.687,41.6414,41.649,43700.0
2015-05-08 15:20:00,54.7,54.74,54.69,54.7,43400.0,41.649,41.6794,41.6414,41.649,43400.0
2015-05-08 15:25:00,54.7,54.7,54.64,54.66,44400.0,41.649,41.649,41.6033,41.6185,44400.0
2015-05-08 15:30:00,54.66,54.73,54.65,54.73,51700.0,41.6185,41.6718,41.6109,41.6718,51700.0
2015-05-08 15:35:00,54.73,54.73,54.67,54.7,90100.0,41.6718,41.6718,41.6261,41.649,90100.0
2015-05-08 15:40:00,54.7,54.73,54.67,54.72,58800.0,41.649,41.6718,41.6261,41.6642,58800.0
2015-05-08 15:45:00,54.72,54.74,54.71,54.73,58400.0,41.6642,41.6794,41.6566,41.6718,58400.0
2015-05-08 15:50:00,54.73,54.75,54.7,54.74,126900.0,41.6718,41.687,41.649,41.6794,126900.0
2015-05-08 15:55:00,54.74,54.75,54.66,54.69,295000.0,41.6794,41.687,41.6185,41.6414,295000.0
2015-05-11 09:30:00,54.62,54.75,54.52,54.64,54500.0,41.5881,41.687,41.5119,41.6033,54500.0
2015-05-11 09:35:00,54.65,54.67,54.43,54.49,48900.0,41.6109,41.6261,41.4434,41.4891,48900.0
2015-05-11 09:40:00,54.47,54.58,54.4,54.48,91600.0,41.4738,41.5576,41.4205,41.4815,91600.0
2015-05-11 09:45:00,54.49,54.6,54.48,54.59,41700.0,41.4891,41.5728,41.4815,41.5652,41700.0
2015-05-11 09:50:00,54.59,54.63,54.48,54.49,73000.0,41.5652,41.5957,41.4815,41.4891,73000.0
2015-05-11 09:55:00,54.49,54.55,54.44,54.51,44600.0,41.4891,41.5348,41.451,41.5043,44600.0
2015-05-11 10:00:00,54.53,54.63,54.52,54.62,47500.0,41.5195,41.5957,41.5119,41.5881,47500.0
2015-05-11 10:05:00,54.62,54.64,54.5,54.58,50100.0,41.5881,41.6033,41.4967,41.5576,50100.0
2015-05-11 10:10:00,54.58,54.58,54.51,54.54,37900.0,41.5576,41.5576,41.5043,41.5271,37900.0
2015-05-11 10:15:00,54.54,54.56,54.46,54.46,36900.0,41.5271,41.5424,41.4662,41.4662,36900.0
2015-05-11 10:20:00,54.47,54.53,54.43,54.49,49900.0,41.4738,41.5195,41.4434,41.4891,49900.0
2015-05-11 10:25:00,54.5,54.51,54.39,54.4,48200.0,41.4967,41.5043,41.4129,41.4205,48200.0
2015-05-11 10:30:00,54.39,54.43,54.31,54.36,74100.0,41.4129,41.4434,41.352,41.3901,74100.0
2015-05-11 10:35:00,54.35,54.42,54.33,54.42,40300.0,41.3825,41.4358,41.3673,41.4358,40300.0
2015-05-11 10:40:00,54.42,54.42,54.36,54.4,30000.0,41.4358,41.4358,41.3901,41.4205,30000.0
2015-05-11 10:45:00,54.4,54.45,54.4,54.43,43100.0,41.4205,41.4586,41.4205,41.4434,43100.0
2015-05-11 10:50:00,54.43,54.48,54.43,54.45,39400.0,41.4434,41.4815,41.4434,41.4586,39400.0
2015-05-11 10:55:00,54.45,54.47,54.4,54.41,39400.0,41.4586,41.4738,41.4205,41.4282,39400.0
2015-05-11 11:00:00,54.41,54.41,54.35,54.37,46900.0,41.4282,41.4282,41.3825,41.3977,46900.0
2015-05-11 11:05:00,54.37,54.43,54.35,54.43,30600.0,41.3977,41.4434,41.3825,41.4434,30600.0
2015-05-11 11:10:00,54.43,54.57,54.42,54.52,59600.0,41.4434,41.55,41.4358,41.5119,59600.0
2015-05-11 11:15:00,54.53,54.55,54.51,54.52,40700.0,41.5195,41.5348,41.5043,41.5119,40700.0
2015-05-11 11:20:00,54.53,54.54,54.5,54.51,34900.0,41.5195,41.5271,41.4967,41.5043,34900.0
2015-05-11 11:25:00,54.51,54.52,54.44,54.45,39500.0,41.5043,41.5119,41.451,41.4586,39500.0
2015-05-11 11:30:00,54.45,54.47,54.43,54.43,25000.0,41.4586,41.4738,41.4434,41.4434,25000.0
2015-05-11 11:35:00,54.43,54.45,54.38,54.43,40300.0,41.4434,41.4586,41.4053,41.4434,40300.0
2015-05-11 11:40:00,54.43,54.5,54.43,54.45,37100.0,41.4434,41.4967,41.4434,41.4586,37100.0
2015-05-11 11:45:00,54.45,54.48,54.43,54.44,32000.0,41.4586,41.4815,41.4434,41.451,32000.0
2015-05-11 11:50:00,54.44,54.47,54.43,54.47,36000.0,41.451,41.4738,41.4434,41.4738,36000.0
2015-05-11 11:55:00,54.47,54.57,54.46,54.57,92100.0,41.4738,41.55,41.4662,41.55,92100.0
2015-05-11 12:00:00,54.57,54.57,54.48,54.53,79400.0,41.55,41.55,41.4815,41.5195,79400.0
2015-05-11 12:05:00,54.53,54.54,54.49,54.52,61900.0,41.5195,41.5271,41.4891,41.5119,61900.0
2015-05-11 12:10:00,54.53,54.56,54.49,54.52,26000.0,41.5195,41.5424,41.4891,41.5119,26000.0
2015-05-11 12:15:00,54.51,54.54,54.49,54.54,47100.0,41.5043,41.5271,41.4891,41.5271,47100.0
2015-05-11 12:20:00,54.54,54.55,54.49,54.5,50600.0,41.5271,41.5348,41.4891,41.4967,50600.0
2015-05-11 12:25:00,54.51,54.56,54.5,54.56,17500.0,41.5043,41.5424,41.4967,41.5424,17500.0
2015-05-11 12:30:00,54.56,54.56,54.49,54.52,28300.0,41.5424,41.5424,41.4891,41.5119,28300.0
2015-05-11 12:35:00,54.54,54.57,54.49,54.5,32900.0,41.5271,41.55,41.4891,41.4967,32900.0
2015-05-11 12:40:00,54.53,54.55,54.5,54.53,20100.0,41.5195,41.5348,41.4967,41.5195,20100.0
2015-05-11 12:45:00,54.53,54.53,54.48,54.49,42200.0,41.5195,41.5195,41.4815,41.4891,42200.0
2015-05-11 12:50:00,54.5,54.54,54.49,54.53,23400.0,41.4967,41.5271,41.4891,41.5195,23400.0
2015-05-11 12:55:00,54.54,54.57,54.52,54.54,34000.0,41.5271,41.55,41.5119,41.5271,34000.0
2015-05-11 13:00:00,54.54,54.57,54.5,54.56,24000.0,41.5271,41.55,41.4967,41.5424,24000.0
2015-05-11 13:05:00,54.56,54.6,54.53,54.58,12400.0,41.5424,41.5728,41.5195,41.5576,12400.0
2015-05-11 13:10:00,54.58,54.62,54.58,54.62,34000.0,41.5576,41.5881,41.5576,41.5881,34000.0
2015-05-11 13:15:00,54.62,54.65,54.58,54.59,17400.0,41.5881,41.6109,41.5576,41.5652,17400.0
2015-05-11 13:20:00,54.59,54.61,54.55,54.56,27600.0,41.5652,41.5804,41.5348,41.5424,27600.0
2015-05-11 13:25:00,54.56,54.58,54.54,54.58,39300.0,41.5424,41.5576,41.5271,41.5576,39300.0
2015-05-11 13:30:00,54.58,54.6,54.55,54.56,18900.0,41.5576,41.5728,41.5348,41.5424,18900.0
2015-05-11 13:35:00,54.57,54.61,54.56,54.57,27800.0,41.55,41.5804,41.5424,41.55,27800.0
2015-05-11 13:40:00,54.56,54.62,54.55,54.56,22600.0,41.5424,41.5881,41.5348,41.5424,22600.0
2015-05-11 13:45:00,54.55,54.57,54.5,54.53,24100.0,41.5348,41.55,41.4967,41.5195,24100.0
2015-05-11 13:50:00,54.52,54.55,54.52,54.52,23000.0,41.5119,41.5348,41.5119,41.5119,23000.0
2015-05-11 13:55:00,54.52,54.54,54.49,54.49,40200.0,41.5119,41.5271,41.4891,41.4891,40200.0
2015-05-11 14:00:00,54.49,54.54,54.45,54.54,31000.0,41.4891,41.5271,41.4586,41.5271,31000.0
2015-05-11 14:05:00,54.54,54.54,54.45,54.48,51500.0,41.5271,41.5271,41.4586,41.4815,51500.0
2015-05-11 14:10:00,54.47,54.53,54.47,54.5,58100.0,41.4738,41.5195,41.4738,41.4967,58100.0
2015-05-11 14:15:00,54.5,54.52,54.49,54.51,66100.0,41.4967,41.5119,41.4891,41.5043,66100.0
2015-05-11 14:20:00,54.51,54.56,54.51,54.52,23300.0,41.5043,41.5424,41.5043,41.5119,23300.0
2015-05-11 14:25:00,54.53,54.58,54.51,54.56,26700.0,41.5195,41.5576,41.5043,41.5424,26700.0
2015-05-11 14:30:00,54.56,54.56,54.49,54.52,38400.0,41.5424,41.5424,41.4891,41.5119,38400.0
2015-05-11 14:35:00,54.52,54.53,54.49,54.5,42100.0,41.5119,41.5195,41.4891,41.4967,42100.0
2015-05-11 14:40:00,54.5,54.56,54.5,54.51,39300.0,41.4967,41.5424,41.4967,41.5043,39300.0
2015-05-11 14:45:00,54.52,54.54,54.5,54.54,54800.0,41.5119,41.5271,41.4967,41.5271,54800.0
2015-05-11 14:50:00,54.54,54.54,54.48,54.48,55600.0,41.5271,41.5271,41.4815,41.4815,55600.0
2015-05-11 14:55:00,54.48,54.51,54.46,54.48,37600.0,41.4815,41.5043,41.4662,41.4815,37600.0
2015-05-11 15:00:00,54.48,54.48,54.4,54.48,50300.0,41.4815,41.4815,41.4205,41.4815,50300.0
2015-05-11 15:05:00,54.48,54.54,54.47,54.53,37600.0,41.4815,41.5271,41.4738,41.5195,37600.0
2015-05-11 15:10:00,54.53,54.56,54.53,54.56,31700.0,41.5195,41.5424,41.5195,41.5424,31700.0
2015-05-11 15:15:00,54.56,54.6,54.55,54.59,27400.0,41.5424,41.5728,41.5348,41.5652,27400.0
2015-05-11 15:20:00,54.59,54.6,54.53,54.56,125400.0,41.5652,41.5728,41.5195,41.5424,125400.0
2015-05-11 15:25:00,54.57,54.57,54.53,54.53,41200.0,41.55,41.55,41.5195,41.5195,41200.0
2015-05-11 15:30:00,54.54,54.57,54.52,54.53,46900.0,41.5271,41.55,41.5119,41.5195,46900.0
2015-05-11 15:35:00,54.52,54.56,54.52,54.54,39200.0,41.5119,41.5424,41.5119,41.5271,39200.0
2015-05-11 15:40:00,54.55,54.57,54.53,54.54,48900.0,41.5348,41.55,41.5195,41.5271,48900.0
2015-05-11 15:45:00,54.55,54.55,54.47,54.48,121900.0,41.5348,41.5348,41.4738,41.4815,121900.0
2015-05-11 15:50:00,54.49,54.52,54.47,54.52,72400.0,41.4891,41.5119,41.4738,41.5119,72400.0
2015-05-11 15:55:00,54.51,54.52,54.43,54.43,167900.0,41.5043,41.5119,41.4434,41.4434,167900.0
2015-05-12 09:30:00,54.2,54.23,53.93,53.93,88700.0,41.2683,41.2911,41.0627,41.0627,88700.0
2015-05-12 09:35:00,53.96,54.16,53.91,54.05,49700.0,41.0855,41.2378,41.0475,41.1541,49700.0
2015-05-12 09:40:00,54.04,54.07,53.86,53.89,114100.0,41.1464,41.1693,41.0094,41.0322,114100.0
2015-05-12 09:45:00,53.88,53.94,53.8,53.92,152000.0,41.0246,41.0703,40.9637,41.0551,152000.0
2015-05-12 09:50:00,53.91,54.02,53.88,54.0,136800.0,41.0475,41.1312,41.0246,41.116,136800.0
2015-05-12 09:55:00,54.01,54.06,53.94,53.97,39600.0,41.1236,41.1617,41.0703,41.0931,39600.0
2015-05-12 10:00:00,53.97,53.97,53.74,53.84,104400.0,41.0931,41.0931,40.918,40.9942,104400.0
2015-05-12 10:05:00,53.85,53.91,53.78,53.89,37000.0,41.0018,41.0475,40.9485,41.0322,37000.0
2015-05-12 10:10:00,53.9,53.92,53.81,53.84,63800.0,41.0398,41.0551,40.9713,40.9942,63800.0
2015-05-12 10:15:00,53.84,53.93,53.77,53.79,87500.0,40.9942,41.0627,40.9409,40.9561,87500.0
2015-05-12 10:20:00,53.8,53.85,53.79,53.83,42600.0,40.9637,41.0018,40.9561,40.9865,42600.0
2015-05-12 10:25:00,53.83,53.89,53.82,53.84,53200.0,40.9865,41.0322,40.9789,40.9942,53200.0
2015-05-12 10:30:00,53.84,54.02,53.84,54.01,44200.0,40.9942,41.1312,40.9942,41.1236,44200.0
2015-05-12 10:35:00,54.02,54.16,53.99,54.12,92000.0,41.1312,41.2378,41.1084,41.2074,92000.0
2015-05-12 10:40:00,54.17,54.21,54.11,54.12,63700.0,41.2454,41.2759,41.1997,41.2074,63700.0
2015-05-12 10:45:00,54.13,54.25,54.13,54.15,48300.0,41.215,41.3063,41.215,41.2302,48300.0
2015-05-12 10:50:00,54.16,54.2,54.16,54.18,23400.0,41.2378,41.2683,41.2378,41.253,23400.0
2015-05-12 10:55:00,54.19,54.24,54.19,54.2,28300.0,41.2607,41.2987,41.2607,41.2683,28300.0
2015-05-12 11:00:00,54.2,54.33,54.2,54.33,68600.0,41.2683,41.3673,41.2683,41.3673,68600.0
2015-05-12 11:05:00,54.33,54.43,54.32,54.35,62600.0,41.3673,41.4434,41.3596,41.3825,62600.0
2015-05-12 11:10:00,54.35,54.38,54.29,54.32,25700.0,41.3825,41.4053,41.3368,41.3596,25700.0
2015-05-12 11:15:00,54.33,54.35,54.28,54.3,34500.0,41.3673,41.3825,41.3292,41.3444,34500.0
2015-05-12 11:20:00,54.31,54.36,54.3,54.35,32400.0,41.352,41.3901,41.3444,41.3825,32400.0
2015-05-12 11:25:00,54.35,54.36,54.29,54.3,23300.0,41.3825,41.3901,41.3368,41.3444,23300.0
2015-05-12 11:30:00,54.3,54.35,54.29,54.34,25900.0,41.3444,41.3825,41.3368,41.3749,25900.0
2015-05-12 11:35:00,54.34,54.35,54.28,54.29,23000.0,41.3749,41.3825,41.3292,41.3368,23000.0
2015-05-12 11:40:00,54.29,54.3,54.24,54.29,28300.0,41.3368,41.3444,41.2987,41.3368,28300.0
2015-05-12 11:45:00,54.29,54.34,54.28,54.29,25900.0,41.3368,41.3749,41.3292,41.3368,25900.0
2015-05-12 11:50:00,54.28,54.28,54.25,54.28,15200.0,41.3292,41.3292,41.3063,41.3292,15200.0
2015-05-12 11:55:00,54.27,54.29,54.26,54.26,21100.0,41.3216,41.3368,41.314,41.314,21100.0
2015-05-12 12:00:00,54.26,54.27,54.18,54.19,31200.0,41.314,41.3216,41.253,41.2607,31200.0
2015-05-12 12:05:00,54.19,54.19,54.13,54.15,16100.0,41.2607,41.2607,41.215,41.2302,16100.0
2015-05-12 12:10:00,54.14,54.15,54.1,54.15,42000.0,41.2226,41.2302,41.1921,41.2302,42000.0
2015-05-12 12:15:00,54.15,54.18,54.12,54.16,19100.0,41.2302,41.253,41.2074,41.2378,19100.0
2015-05-12 12:20:00,54.16,54.17,54.12,54.15,20200.0,41.2378,41.2454,41.2074,41.2302,20200.0
2015-05-12 12:25:00,54.16,54.2,54.14,54.17,19000.0,41.2378,41.2683,41.2226,41.2454,19000.0
2015-05-12 12:30:00,54.18,54.23,54.15,54.22,25600.0,41.253,41.2911,41.2302,41.2835,25600.0
2015-05-12 12:35:00,54.22,54.35,54.21,54.32,21100.0,41.2835,41.3825,41.2759,41.3596,21100.0
2015-05-12 12:40:00,54.32,54.35,54.32,54.35,8400.0,41.3596,41.3825,41.3596,41.3825,8400.0
2015-05-12 12:45:00,54.35,54.37,54.34,54.36,16100.0,41.3825,41.3977,41.3749,41.3901,16100.0
2015-05-12 12:50:00,54.37,54.45,54.37,54.43,24000.0,41.3977,41.4586,41.3977,41.4434,24000.0
2015-05-12 12:55:00,54.43,54.43,54.35,54.39,22000.0,41.4434,41.4434,41.3825,41.4129,22000.0
2015-05-12 13:00:00,54.4,54.41,54.33,54.33,35100.0,41.4205,41.4282,41.3673,41.3673,35100.0
2015-05-12 13:05:00,54.33,54.41,54.31,54.41,15200.0,41.3673,41.4282,41.352,41.4282,15200.0
2015-05-12 13:10:00,54.41,54.5,54.41,54.5,69300.0,41.4282,41.4967,41.4282,41.4967,69300.0
2015-05-12 13:15:00,54.51,54.52,54.46,54.47,34200.0,41.5043,41.5119,41.4662,41.4738,34200.0
2015-05-12 13:20:00,54.48,54.53,54.47,54.52,65000.0,41.4815,41.5195,41.4738,41.5119,65000.0
2015-05-12 13:25:00,54.52,54.53,54.47,54.48,33800.0,41.5119,41.5195,41.4738,41.4815,33800.0
2015-05-12 13:30:00,54.48,54.51,54.48,54.5,57400.0,41.4815,41.5043,41.4815,41.4967,57400.0
2015-05-12 13:35:00,54.51,54.51,54.42,54.43,38500.0,41.5043,41.5043,41.4358,41.4434,38500.0
2015-05-12 13:40:00,54.43,54.43,54.37,54.37,20400.0,41.4434,41.4434,41.3977,41.3977,20400.0
2015-05-12 13:45:00,54.38,54.38,54.35,54.37,32900.0,41.4053,41.4053,41.3825,41.3977,32900.0
2015-05-12 13:50:00,54.37,54.39,54.33,54.35,17600.0,41.3977,41.4129,41.3673,41.3825,17600.0
2015-05-12 13:55:00,54.35,54.4,54.35,54.36,21500.0,41.3825,41.4205,41.3825,41.3901,21500.0
2015-05-12 14:00:00,54.37,54.38,54.36,54.37,19200.0,41.3977,41.4053,41.3901,41.3977,19200.0
2015-05-12 14:05:00,54.38,54.41,54.37,54.39,25300.0,41.4053,41.4282,41.3977,41.4129,25300.0
2015-05-12 14:10:00,54.39,54.4,54.32,54.38,33000.0,41.4129,41.4205,41.3596,41.4053,33000.0
2015-05-12 14:15:00,54.37,54.37,54.33,54.36,25700.0,41.3977,41.3977,41.3673,41.3901,25700.0
2015-05-12 14:20:00,54.36,54.39,54.35,54.37,27700.0,41.3901,41.4129,41.3825,41.3977,27700.0
2015-05-12 14:25:00,54.38,54.49,54.38,54.47,28600.0,41.4053,41.4891,41.4053,41.4738,28600.0
2015-05-12 14:30:00,54.48,54.52,54.48,54.51,26100.0,41.4815,41.5119,41.4815,41.5043,26100.0
2015-05-12 14:35:00,54.51,54.59,54.51,54.58,29200.0,41.5043,41.5652,41.5043,41.5576,29200.0
2015-05-12 14:40:00,54.59,54.59,54.49,54.5,32400.0,41.5652,41.5652,41.4891,41.4967,32400.0
2015-05-12 14:45:00,54.5,54.52,54.46,54.48,23800.0,41.4967,41.5119,41.4662,41.4815,23800.0
2015-05-12 14:50:00,54.49,54.5,54.44,54.44,44400.0,41.4891,41.4967,41.451,41.451,44400.0
2015-05-12 14:55:00,54.44,54.45,54.33,54.38,49000.0,41.451,41.4586,41.3673,41.4053,49000.0
2015-05-12 15:00:00,54.37,54.4,54.35,54.35,51000.0,41.3977,41.4205,41.3825,41.3825,51000.0
2015-05-12 15:05:00,54.36,54.37,54.32,54.35,55600.0,41.3901,41.3977,41.3596,41.3825,55600.0
2015-05-12 15:10:00,54.35,54.36,54.31,54.31,68300.0,41.3825,41.3901,41.352,41.352,68300.0
2015-05-12 15:15:00,54.31,54.33,54.24,54.27,58700.0,41.352,41.3673,41.2987,41.3216,58700.0
2015-05-12 15:20:00,54.28,54.31,54.27,54.29,40500.0,41.3292,41.352,41.3216,41.3368,40500.0
2015-05-12 15:25:00,54.29,54.31,54.23,54.24,59300.0,41.3368,41.352,41.2911,41.2987,59300.0
2015-05-12 15:30:00,54.24,54.28,54.21,54.22,105200.0,41.2987,41.3292,41.2759,41.2835,105200.0
2015-05-12 15:35:00,54.22,54.3,54.21,54.28,54700.0,41.2835,41.3444,41.2759,41.3292,54700.0
2015-05-12 15:40:00,54.28,54.29,54.23,54.28,53700.0,41.3292,41.3368,41.2911,41.3292,53700.0
2015-05-12 15:45:00,54.28,54.31,54.27,54.28,55700.0,41.3292,41.352,41.3216,41.3292,55700.0
2015-05-12 15:50:00,54.29,54.29,54.23,54.29,136200.0,41.3368,41.3368,41.2911,41.3368,136200.0
2015-05-12 15:55:00,54.29,54.3,54.15,54.16,170700.0,41.3368,41.3444,41.2302,41.2378,170700.0
2015-05-13 09:30:00,54.16,54.78,54.13,54.77,93000.0,41.2378,41.7099,41.215,41.7023,93000.0
2015-05-13 09:35:00,54.76,54.85,54.69,54.82,38400.0,41.6947,41.7632,41.6414,41.7403,38400.0
2015-05-13 09:40:00,54.83,54.96,54.83,54.87,51100.0,41.748,41.8469,41.748,41.7784,51100.0
2015-05-13 09:45:00,54.88,54.93,54.85,54.93,39300.0,41.786,41.8241,41.7632,41.8241,39300.0
2015-05-13 09:50:00,54.94,54.96,54.82,54.85,47800.0,41.8317,41.8469,41.7403,41.7632,47800.0
2015-05-13 09:55:00,54.85,54.91,54.82,54.84,35000.0,41.7632,41.8089,41.7403,41.7556,35000.0
2015-05-13 10:00:00,54.85,54.85,54.75,54.8,110300.0,41.7632,41.7632,41.687,41.7251,110300.0
2015-05-13 10:05:00,54.8,54.83,54.77,54.83,39200.0,41.7251,41.748,41.7023,41.748,39200.0
2015-05-13 10:10:00,54.83,54.9,54.81,54.9,40400.0,41.748,41.8013,41.7327,41.8013,40400.0
2015-05-13 10:15:00,54.9,54.9,54.78,54.79,96400.0,41.8013,41.8013,41.7099,41.7175,96400.0
2015-05-13 10:20:00,54.8,54.87,54.78,54.86,23900.0,41.7251,41.7784,41.7099,41.7708,23900.0
2015-05-13 10:25:00,54.85,54.86,54.7,54.7,23800.0,41.7632,41.7708,41.649,41.649,23800.0
2015-05-13 10:30:00,54.71,54.75,54.56,54.59,56600.0,41.6566,41.687,41.5424,41.5652,56600.0
2015-05-13 10:35:00,54.6,54.61,54.54,54.56,20200.0,41.5728,41.5804,41.5271,41.5424,20200.0
2015-05-13 10:40:00,54.56,54.61,54.53,54.55,24600.0,41.5424,41.5804,41.5195,41.5348,24600.0
2015-05-13 10:45:00,54.53,54.54,54.44,54.53,24300.0,41.5195,41.5271,41.451,41.5195,24300.0
2015-05-13 10:50:00,54.53,54.66,54.52,54.63,75400.0,41.5195,41.6185,41.5119,41.5957,75400.0
2015-05-13 10:55:00,54.63,54.64,54.48,54.51,50500.0,41.5957,41.6033,41.4815,41.5043,50500.0
2015-05-13 11:00:00,54.51,54.54,54.43,54.46,106300.0,41.5043,41.5271,41.4434,41.4662,106300.0
2015-05-13 11:05:00,54.46,54.53,54.46,54.51,76600.0,41.4662,41.5195,41.4662,41.5043,76600.0
2015-05-13 11:10:00,54.51,54.52,54.45,54.5,26900.0,41.5043,41.5119,41.4586,41.4967,26900.0
2015-05-13 11:15:00,54.5,54.57,54.49,54.56,21400.0,41.4967,41.55,41.4891,41.5424,21400.0
2015-05-13 11:20:00,54.56,54.56,54.46,54.53,22000.0,41.5424,41.5424,41.4662,41.5195,22000.0
2015-05-13 11:25:00,54.52,54.55,54.46,54.5,49300.0,41.5119,41.5348,41.4662,41.4967,49300.0
2015-05-13 11:30:00,54.5,54.62,54.48,54.61,80200.0,41.4967,41.5881,41.4815,41.5804,80200.0
2015-05-13 11:35:00,54.61,54.65,54.58,54.63,22000.0,41.5804,41.6109,41.5576,41.5957,22000.0
2015-05-13 11:40:00,54.63,54.72,54.63,54.71,51900.0,41.5957,41.6642,41.5957,41.6566,51900.0
2015-05-13 11:45:00,54.71,54.71,54.66,54.69,20500.0,41.6566,41.6566,41.6185,41.6414,20500.0
2015-05-13 11:50:00,54.69,54.7,54.65,54.65,15400.0,41.6414,41.649,41.6109,41.6109,15400.0
2015-05-13 11:55:00,54.66,54.68,54.65,54.66,48000.0,41.6185,41.6337,41.6109,41.6185,48000.0
2015-05-13 12:00:00,54.66,54.71,54.65,54.68,11700.0,41.6185,41.6566,41.6109,41.6337,11700.0
2015-05-13 12:05:00,54.68,54.7,54.6,54.6,24100.0,41.6337,41.649,41.5728,41.5728,24100.0
2015-05-13 12:10:00,54.6,54.63,54.59,54.61,22200.0,41.5728,41.5957,41.5652,41.5804,22200.0
2015-05-13 12:15:00,54.62,54.65,54.61,54.64,17900.0,41.5881,41.6109,41.5804,41.6033,17900.0
2015-05-13 12:20:00,54.64,54.64,54.55,54.56,16900.0,41.6033,41.6033,41.5348,41.5424,16900.0
2015-05-13 12:25:00,54.56,54.58,54.45,54.47,75900.0,41.5424,41.5576,41.4586,41.4738,75900.0
2015-05-13 12:30:00,54.46,54.5,54.42,54.49,29400.0,41.4662,41.4967,41.4358,41.4891,29400.0
2015-05-13 12:35:00,54.49,54.57,54.49,54.56,12700.0,41.4891,41.55,41.4891,41.5424,12700.0
2015-05-13 12:40:00,54.56,54.59,54.52,54.54,81300.0,41.5424,41.5652,41.5119,41.5271,81300.0
2015-05-13 12:45:00,54.54,54.58,54.51,54.57,33000.0,41.5271,41.5576,41.5043,41.55,33000.0
2015-05-13 12:50:00,54.58,54.6,54.53,54.59,20300.0,41.5576,41.5728,41.5195,41.5652,20300.0
2015-05-13 12:55:00,54.58,54.59,54.54,54.58,12800.0,41.5576,41.5652,41.5271,41.5576,12800.0
2015-05-13 13:00:00,54.57,54.71,54.57,54.71,26600.0,41.55,41.6566,41.55,41.6566,26600.0
2015-05-13 13:05:00,54.71,54.74,54.68,54.72,27700.0,41.6566,41.6794,41.6337,41.6642,27700.0
2015-05-13 13:10:00,54.72,54.72,54.69,54.71,22500.0,41.6642,41.6642,41.6414,41.6566,22500.0
2015-05-13 13:15:00,54.71,54.71,54.66,54.66,15100.0,41.6566,41.6566,41.6185,41.6185,15100.0
2015-05-13 13:20:00,54.66,54.66,54.62,54.64,19900.0,41.6185,41.6185,41.5881,41.6033,19900.0
2015-05-13 13:25:00,54.64,54.65,54.61,54.64,18200.0,41.6033,41.6109,41.5804,41.6033,18200.0
2015-05-13 13:30:00,54.65,54.68,54.64,54.68,34100.0,41.6109,41.6337,41.6033,41.6337,34100.0
2015-05-13 13:35:00,54.68,54.72,54.68,54.71,16600.0,41.6337,41.6642,41.6337,41.6566,16600.0
2015-05-13 13:40:00,54.7,54.74,54.7,54.73,40800.0,41.649,41.6794,41.649,41.6718,40800.0
2015-05-13 13:45:00,54.73,54.74,54.68,54.69,18400.0,41.6718,41.6794,41.6337,41.6414,18400.0
2015-05-13 13:50:00,54.7,54.71,54.65,54.68,19800.0,41.649,41.6566,41.6109,41.6337,19800.0
2015-05-13 13:55:00,54.68,54.74,54.68,54.71,34400.0,41.6337,41.6794,41.6337,41.6566,34400.0
2015-05-13 14:00:00,54.72,54.74,54.7,54.73,77000.0,41.6642,41.6794,41.649,41.6718,77000.0
2015-05-13 14:05:00,54.73,54.75,54.71,54.72,114200.0,41.6718,41.687,41.6566,41.6642,114200.0
2015-05-13 14:10:00,54.72,54.73,54.68,54.71,29200.0,41.6642,41.6718,41.6337,41.6566,29200.0
2015-05-13 14:15:00,54.71,54.72,54.64,54.66,35000.0,41.6566,41.6642,41.6033,41.6185,35000.0
2015-05-13 14:20:00,54.66,54.67,54.64,54.66,20700.0,41.6185,41.6261,41.6033,41.6185,20700.0
2015-05-13 14:25:00,54.67,54.72,54.64,54.66,147600.0,41.6261,41.6642,41.6033,41.6185,147600.0
2015-05-13 14:30:00,54.66,54.69,54.63,54.66,26700.0,41.6185,41.6414,41.5957,41.6185,26700.0
2015-05-13 14:35:00,54.66,54.71,54.66,54.69,17700.0,41.6185,41.6566,41.6185,41.6414,17700.0
2015-05-13 14:40:00,54.69,54.77,54.68,54.76,63700.0,41.6414,41.7023,41.6337,41.6947,63700.0
2015-05-13 14:45:00,54.76,54.82,54.75,54.76,65500.0,41.6947,41.7403,41.687,41.6947,65500.0
2015-05-13 14:50:00,54.76,54.77,54.73,54.76,50600.0,41.6947,41.7023,41.6718,41.6947,50600.0
2015-05-13 14:55:00,54.76,54.79,54.74,54.79,42400.0,41.6947,41.7175,41.6794,41.7175,42400.0
2015-05-13 15:00:00,54.78,54.81,54.76,54.8,89900.0,41.7099,41.7327,41.6947,41.7251,89900.0
2015-05-13 15:05:00,54.8,54.82,54.78,54.8,43000.0,41.7251,41.7403,41.7099,41.7251,43000.0
2015-05-13 15:10:00,54.8,54.81,54.75,54.77,36000.0,41.7251,41.7327,41.687,41.7023,36000.0
2015-05-13 15:15:00,54.77,54.81,54.75,54.76,36200.0,41.7023,41.7327,41.687,41.6947,36200.0
2015-05-13 15:20:00,54.76,54.78,54.69,54.78,115500.0,41.6947,41.7099,41.6414,41.7099,115500.0
2015-05-13 15:25:00,54.77,54.8,54.72,54.74,67600.0,41.7023,41.7251,41.6642,41.6794,67600.0
2015-05-13 15:30:00,54.73,54.74,54.67,54.68,56400.0,41.6718,41.6794,41.6261,41.6337,56400.0
2015-05-13 15:35:00,54.68,54.68,54.63,54.63,50100.0,41.6337,41.6337,41.5957,41.5957,50100.0
2015-05-13 15:40:00,54.64,54.69,54.63,54.66,59400.0,41.6033,41.6414,41.5957,41.6185,59400.0
2015-05-13 15:45:00,54.66,54.7,54.65,54.7,46600.0,41.6185,41.649,41.6109,41.649,46600.0
2015-05-13 15:50:00,54.69,54.7,54.64,54.67,111200.0,41.6414,41.649,41.6033,41.6261,111200.0
2015-05-13 15:55:00,54.67,54.74,54.67,54.7,162700.0,41.6261,41.6794,41.6261,41.649,162700.0
2015-05-14 09:30:00,55.12,55.23,55.0,55.19,67400.0,41.9688,42.0525,41.8774,42.0221,67400.0
2015-05-14 09:35:00,55.19,55.34,55.17,55.22,47100.0,42.0221,42.1363,42.0068,42.0449,47100.0
2015-05-14 09:40:00,55.22,55.29,55.05,55.07,74700.0,42.0449,42.0982,41.9155,41.9307,74700.0
2015-05-14 09:45:00,55.07,55.12,55.06,55.08,34700.0,41.9307,41.9688,41.9231,41.9383,34700.0
2015-05-14 09:50:00,55.09,55.15,55.09,55.13,30500.0,41.9459,41.9916,41.9459,41.9764,30500.0
2015-05-14 09:55:00,55.13,55.15,55.07,55.09,35300.0,41.9764,41.9916,41.9307,41.9459,35300.0
2015-05-14 10:00:00,55.09,55.17,55.08,55.15,32800.0,41.9459,42.0068,41.9383,41.9916,32800.0
2015-05-14 10:05:00,55.14,55.21,55.12,55.2,37500.0,41.984,42.0373,41.9688,42.0297,37500.0
2015-05-14 10:10:00,55.21,55.28,55.17,55.28,81400.0,42.0373,42.0906,42.0068,42.0906,81400.0
2015-05-14 10:15:00,55.28,55.28,55.22,55.25,32300.0,42.0906,42.0906,42.0449,42.0677,32300.0
2015-05-14 10:20:00,55.24,55.28,55.22,55.25,28700.0,42.0601,42.0906,42.0449,42.0677,28700.0
2015-05-14 10:25:00,55.25,55.26,55.23,55.25,34700.0,42.0677,42.0754,42.0525,42.0677,34700.0
2015-05-14 10:30:00,55.24,55.26,55.18,55.19,32300.0,42.0601,42.0754,42.0144,42.0221,32300.0
2015-05-14 10:35:00,55.19,55.2,55.16,55.17,24200.0,42.0221,42.0297,41.9992,42.0068,24200.0
2015-05-14 10:40:00,55.17,55.17,55.13,55.14,25300.0,42.0068,42.0068,41.9764,41.984,25300.0
2015-05-14 10:45:00,55.15,55.15,55.1,55.13,30300.0,41.9916,41.9916,41.9535,41.9764,30300.0
2015-05-14 10:50:00,55.13,55.21,55.1,55.2,27400.0,41.9764,42.0373,41.9535,42.0297,27400.0
2015-05-14 10:55:00,55.21,55.25,55.21,55.22,19300.0,42.0373,42.0677,42.0373,42.0449,19300.0
2015-05-14 11:00:00,55.22,55.3,55.22,55.3,47900.0,42.0449,42.1058,42.0449,42.1058,47900.0
2015-05-14 11:05:00,55.3,55.3,55.24,55.24,35400.0,42.1058,42.1058,42.0601,42.0601,35400.0
2015-05-14 11:10:00,55.23,55.24,55.22,55.24,22400.0,42.0525,42.0601,42.0449,42.0601,22400.0
2015-05-14 11:15:00,55.23,55.25,55.2,55.2,16300.0,42.0525,42.0677,42.0297,42.0297,16300.0
2015-05-14 11:20:00,55.2,55.2,55.17,55.18,21500.0,42.0297,42.0297,42.0068,42.0144,21500.0
2015-05-14 11:25:00,55.18,55.22,55.18,55.21,13300.0,42.0144,42.0449,42.0144,42.0373,13300.0
2015-05-14 11:30:00,55.21,55.23,55.19,55.2,20600.0,42.0373,42.0525,42.0221,42.0297,20600.0
2015-05-14 11:35:00,55.2,55.21,55.18,55.19,15400.0,42.0297,42.0373,42.0144,42.0221,15400.0
2015-05-14 11:40:00,55.2,55.22,55.19,55.21,15000.0,42.0297,42.0449,42.0221,42.0373,15000.0
2015-05-14 11:45:00,55.22,55.24,55.22,55.23,12100.0,42.0449,42.0601,42.0449,42.0525,12100.0
2015-05-14 11:50:00,55.23,55.27,55.22,55.27,19300.0,42.0525,42.083,42.0449,42.083,19300.0
2015-05-14 11:55:00,55.27,55.27,55.24,55.27,22700.0,42.083,42.083,42.0601,42.083,22700.0
2015-05-14 12:00:00,55.26,55.28,55.24,55.25,24600.0,42.0754,42.0906,42.0601,42.0677,24600.0
2015-05-14 12:05:00,55.26,55.26,55.22,55.24,67500.0,42.0754,42.0754,42.0449,42.0601,67500.0
2015-05-14 12:10:00,55.24,55.27,55.22,55.26,21900.0,42.0601,42.083,42.0449,42.0754,21900.0
2015-05-14 12:15:00,55.26,55.33,55.25,55.33,30900.0,42.0754,42.1287,42.0677,42.1287,30900.0
2015-05-14 12:20:00,55.32,55.35,55.31,55.35,43600.0,42.121,42.1439,42.1134,42.1439,43600.0
2015-05-14 12:25:00,55.35,55.38,55.32,55.37,31600.0,42.1439,42.1667,42.121,42.1591,31600.0
2015-05-14 12:30:00,55.38,55.39,55.34,55.35,22100.0,42.1667,42.1743,42.1363,42.1439,22100.0
2015-05-14 12:35:00,55.35,55.37,55.32,55.32,22300.0,42.1439,42.1591,42.121,42.121,22300.0
2015-05-14 12:40:00,55.33,55.38,55.33,55.36,85500.0,42.1287,42.1667,42.1287,42.1515,85500.0
2015-05-14 12:45:00,55.37,55.38,55.36,55.36,15600.0,42.1591,42.1667,42.1515,42.1515,15600.0
2015-05-14 12:50:00,55.37,55.38,55.36,55.37,15100.0,42.1591,42.1667,42.1515,42.1591,15100.0
2015-05-14 12:55:00,55.37,55.42,55.37,55.42,35300.0,42.1591,42.1972,42.1591,42.1972,35300.0
2015-05-14 13:00:00,55.41,55.42,55.39,55.42,29300.0,42.1896,42.1972,42.1743,42.1972,29300.0
2015-05-14 13:05:00,55.41,55.41,55.37,55.37,18700.0,42.1896,42.1896,42.1591,42.1591,18700.0
2015-05-14 13:10:00,55.37,55.39,55.37,55.39,15200.0,42.1591,42.1743,42.1591,42.1743,15200.0
2015-05-14 13:15:00,55.39,55.42,55.37,55.41,23200.0,42.1743,42.1972,42.1591,42.1896,23200.0
2015-05-14 13:20:00,55.41,55.42,55.4,55.42,9100.0,42.1896,42.1972,42.182,42.1972,9100.0
2015-05-14 13:25:00,55.42,55.45,55.41,55.43,29600.0,42.1972,42.22,42.1896,42.2048,29600.0
2015-05-14 13:30:00,55.44,55.47,55.44,55.46,36600.0,42.2124,42.2353,42.2124,42.2276,36600.0
2015-05-14 13:35:00,55.46,55.49,55.46,55.48,30100.0,42.2276,42.2505,42.2276,42.2429,30100.0
2015-05-14 13:40:00,55.48,55.5,55.48,55.49,25500.0,42.2429,42.2581,42.2429,42.2505,25500.0
2015-05-14 13:45:00,55.5,55.52,55.5,55.51,26400.0,42.2581,42.2733,42.2581,42.2657,26400.0
2015-05-14 13:50:00,55.51,55.54,55.5,55.53,20300.0,42.2657,42.2886,42.2581,42.2809,20300.0
2015-05-14 13:55:00,55.53,55.57,55.51,55.54,59700.0,42.2809,42.3114,42.2657,42.2886,59700.0
2015-05-14 14:00:00,55.54,55.56,55.51,55.51,26400.0,42.2886,42.3038,42.2657,42.2657,26400.0
2015-05-14 14:05:00,55.52,55.56,55.51,55.56,28200.0,42.2733,42.3038,42.2657,42.3038,28200.0
2015-05-14 14:10:00,55.55,55.57,55.53,55.56,65300.0,42.2962,42.3114,42.2809,42.3038,65300.0
2015-05-14 14:15:00,55.56,55.59,55.54,55.58,58900.0,42.3038,42.3266,42.2886,42.319,58900.0
2015-05-14 14:20:00,55.59,55.59,55.54,55.54,29300.0,42.3266,42.3266,42.2886,42.2886,29300.0
2015-05-14 14:25:00,55.55,55.55,55.52,55.53,36300.0,42.2962,42.2962,42.2733,42.2809,36300.0
2015-05-14 14:30:00,55.53,55.55,55.49,55.5,39500.0,42.2809,42.2962,42.2505,42.2581,39500.0
2015-05-14 14:35:00,55.49,55.5,55.44,55.46,28000.0,42.2505,42.2581,42.2124,42.2276,28000.0
2015-05-14 14:40:00,55.46,55.48,55.45,55.47,19100.0,42.2276,42.2429,42.22,42.2353,19100.0
2015-05-14 14:45:00,55.47,55.48,55.46,55.48,20500.0,42.2353,42.2429,42.2276,42.2429,20500.0
2015-05-14 14:50:00,55.48,55.51,55.48,55.49,27100.0,42.2429,42.2657,42.2429,42.2505,27100.0
2015-05-14 14:55:00,55.49,55.51,55.48,55.51,31300.0,42.2505,42.2657,42.2429,42.2657,31300.0
2015-05-14 15:00:00,55.51,55.51,55.48,55.49,25100.0,42.2657,42.2657,42.2429,42.2505,25100.0
2015-05-14 15:05:00,55.49,55.52,55.48,55.52,33700.0,42.2505,42.2733,42.2429,42.2733,33700.0
2015-05-14 15:10:00,55.53,55.55,55.52,55.53,41500.0,42.2809,42.2962,42.2733,42.2809,41500.0
2015-05-14 15:15:00,55.53,55.54,55.5,55.51,50800.0,42.2809,42.2886,42.2581,42.2657,50800.0
2015-05-14 15:20:00,55.51,55.54,55.5,55.52,45000.0,42.2657,42.2886,42.2581,42.2733,45000.0
2015-05-14 15:25:00,55.52,55.78,55.49,55.78,144000.0,42.2733,42.4713,42.2505,42.4713,144000.0
2015-05-14 15:30:00,55.78,55.86,55.76,55.8,196300.0,42.4713,42.5322,42.4561,42.4865,196300.0
2015-05-14 15:35:00,55.79,55.8,55.63,55.63,80500.0,42.4789,42.4865,42.3571,42.3571,80500.0
2015-05-14 15:40:00,55.63,55.64,55.57,55.58,53300.0,42.3571,42.3647,42.3114,42.319,53300.0
2015-05-14 15:45:00,55.57,55.61,55.57,55.58,81600.0,42.3114,42.3419,42.3114,42.319,81600.0
2015-05-14 15:50:00,55.58,55.63,55.57,55.61,112100.0,42.319,42.3571,42.3114,42.3419,112100.0
2015-05-14 15:55:00,55.61,55.63,55.58,55.61,289200.0,42.3419,42.3571,42.319,42.3419,289200.0
2015-05-15 09:30:00,55.9,56.0,55.65,55.88,417000.0,42.5627,42.6388,42.3723,42.5474,417000.0
2015-05-15 09:35:00,55.91,55.92,55.69,55.9,57100.0,42.5703,42.5779,42.4028,42.5627,57100.0
2015-05-15 09:40:00,55.9,55.9,55.65,55.68,64800.0,42.5627,42.5627,42.3723,42.3952,64800.0
2015-05-15 09:45:00,55.67,55.69,55.64,55.66,56400.0,42.3875,42.4028,42.3647,42.3799,56400.0
2015-05-15 09:50:00,55.67,55.68,55.48,55.5,96300.0,42.3875,42.3952,42.2429,42.2581,96300.0
2015-05-15 09:55:00,55.5,55.52,55.43,55.5,79300.0,42.2581,42.2733,42.2048,42.2581,79300.0
2015-05-15 10:00:00,55.48,55.48,55.32,55.34,63800.0,42.2429,42.2429,42.121,42.1363,63800.0
2015-05-15 10:05:00,55.34,55.41,55.33,55.38,159900.0,42.1363,42.1896,42.1287,42.1667,159900.0
2015-05-15 10:10:00,55.38,55.45,55.33,55.35,49400.0,42.1667,42.22,42.1287,42.1439,49400.0
2015-05-15 10:15:00,55.35,55.41,55.3,55.31,34400.0,42.1439,42.1896,42.1058,42.1134,34400.0
2015-05-15 10:20:00,55.32,55.37,55.27,55.34,47800.0,42.121,42.1591,42.083,42.1363,47800.0
2015-05-15 10:25:00,55.33,55.39,55.32,55.37,37500.0,42.1287,42.1743,42.121,42.1591,37500.0
2015-05-15 10:30:00,55.38,55.41,55.33,55.33,48500.0,42.1667,42.1896,42.1287,42.1287,48500.0
2015-05-15 10:35:00,55.33,55.4,55.28,55.4,51900.0,42.1287,42.182,42.0906,42.182,51900.0
2015-05-15 10:40:00,55.4,55.48,55.37,55.45,72800.0,42.182,42.2429,42.1591,42.22,72800.0
2015-05-15 10:45:00,55.45,55.55,55.45,55.51,51700.0,42.22,42.2962,42.22,42.2657,51700.0
2015-05-15 10:50:00,55.51,55.55,55.49,55.54,35200.0,42.2657,42.2962,42.2505,42.2886,35200.0
2015-05-15 10:55:00,55.54,55.55,55.5,55.52,37400.0,42.2886,42.2962,42.2581,42.2733,37400.0
2015-05-15 11:00:00,55.53,55.54,55.5,55.53,107200.0,42.2809,42.2886,42.2581,42.2809,107200.0
2015-05-15 11:05:00,55.53,55.56,55.51,55.55,23900.0,42.2809,42.3038,42.2657,42.2962,23900.0
2015-05-15 11:10:00,55.54,55.56,55.49,55.52,33200.0,42.2886,42.3038,42.2505,42.2733,33200.0
2015-05-15 11:15:00,55.52,55.54,55.4,55.42,39600.0,42.2733,42.2886,42.182,42.1972,39600.0
2015-05-15 11:20:00,55.42,55.48,55.42,55.45,17700.0,42.1972,42.2429,42.1972,42.22,17700.0
2015-05-15 11:25:00,55.44,55.49,55.41,55.46,70100.0,42.2124,42.2505,42.1896,42.2276,70100.0
2015-05-15 11:30:00,55.44,55.47,55.41,55.43,32700.0,42.2124,42.2353,42.1896,42.2048,32700.0
2015-05-15 11:35:00,55.44,55.46,55.42,55.43,22600.0,42.2124,42.2276,42.1972,42.2048,22600.0
2015-05-15 11:40:00,55.43,55.47,55.42,55.47,15500.0,42.2048,42.2353,42.1972,42.2353,15500.0
2015-05-15 11:45:00,55.47,55.49,55.43,55.43,26200.0,42.2353,42.2505,42.2048,42.2048,26200.0
2015-05-15 11:50:00,55.43,55.48,55.41,55.46,19400.0,42.2048,42.2429,42.1896,42.2276,19400.0
2015-05-15 11:55:00,55.47,55.51,55.47,55.5,26500.0,42.2353,42.2657,42.2353,42.2581,26500.0
2015-05-15 12:00:00,55.51,55.52,55.47,55.5,29600.0,42.2657,42.2733,42.2353,42.2581,29600.0
2015-05-15 12:05:00,55.51,55.56,55.51,55.52,15600.0,42.2657,42.3038,42.2657,42.2733,15600.0
2015-05-15 12:10:00,55.52,55.6,55.51,55.6,25200.0,42.2733,42.3342,42.2657,42.3342,25200.0
2015-05-15 12:15:00,55.6,55.66,55.58,55.63,54800.0,42.3342,42.3799,42.319,42.3571,54800.0
2015-05-15 12:20:00,55.64,55.65,55.62,55.65,13900.0,42.3647,42.3723,42.3495,42.3723,13900.0
2015-05-15 12:25:00,55.65,55.65,55.62,55.62,14800.0,42.3723,42.3723,42.3495,42.3495,14800.0
2015-05-15 12:30:00,55.62,55.62,55.6,55.61,15100.0,42.3495,42.3495,42.3342,42.3419,15100.0
2015-05-15 12:35:00,55.61,55.62,55.57,55.57,22600.0,42.3419,42.3495,42.3114,42.3114,22600.0
2015-05-15 12:40:00,55.57,55.62,55.56,55.62,23000.0,42.3114,42.3495,42.3038,42.3495,23000.0
2015-05-15 12:45:00,55.63,55.63,55.59,55.61,16400.0,42.3571,42.3571,42.3266,42.3419,16400.0
2015-05-15 12:50:00,55.6,55.62,55.57,55.59,13500.0,42.3342,42.3495,42.3114,42.3266,13500.0
2015-05-15 12:55:00,55.59,55.6,55.57,55.57,12100.0,42.3266,42.3342,42.3114,42.3114,12100.0
2015-05-15 13:00:00,55.58,55.61,55.57,55.58,24100.0,42.319,42.3419,42.3114,42.319,24100.0
2015-05-15 13:05:00,55.58,55.61,55.56,55.56,18200.0,42.319,42.3419,42.3038,42.3038,18200.0
2015-05-15 13:10:00,55.56,55.57,55.54,55.55,21200.0,42.3038,42.3114,42.2886,42.2962,21200.0
2015-05-15 13:15:00,55.55,55.55,55.48,55.48,14100.0,42.2962,42.2962,42.2429,42.2429,14100.0
2015-05-15 13:20:00,55.48,55.5,55.47,55.47,23900.0,42.2429,42.2581,42.2353,42.2353,23900.0
2015-05-15 13:25:00,55.48,55.49,55.45,55.47,19100.0,42.2429,42.2505,42.22,42.2353,19100.0
2015-05-15 13:30:00,55.47,55.47,55.44,55.44,15400.0,42.2353,42.2353,42.2124,42.2124,15400.0
2015-05-15 13:35:00,55.44,55.44,55.4,55.41,16500.0,42.2124,42.2124,42.182,42.1896,16500.0
2015-05-15 13:40:00,55.42,55.48,55.42,55.46,14200.0,42.1972,42.2429,42.1972,42.2276,14200.0
2015-05-15 13:45:00,55.46,55.47,55.43,55.44,11200.0,42.2276,42.2353,42.2048,42.2124,11200.0
2015-05-15 13:50:00,55.44,55.47,55.44,55.44,32300.0,42.2124,42.2353,42.2124,42.2124,32300.0
2015-05-15 13:55:00,55.44,55.45,55.41,55.41,14500.0,42.2124,42.22,42.1896,42.1896,14500.0
2015-05-15 14:00:00,55.41,55.46,55.41,55.46,20400.0,42.1896,42.2276,42.1896,42.2276,20400.0
2015-05-15 14:05:00,55.46,55.46,55.36,55.39,27400.0,42.2276,42.2276,42.1515,42.1743,27400.0
2015-05-15 14:10:00,55.4,55.43,55.4,55.41,12400.0,42.182,42.2048,42.182,42.1896,12400.0
2015-05-15 14:15:00,55.42,55.46,55.42,55.45,22100.0,42.1972,42.2276,42.1972,42.22,22100.0
2015-05-15 14:20:00,55.45,55.47,55.43,55.46,19800.0,42.22,42.2353,42.2048,42.2276,19800.0
2015-05-15 14:25:00,55.47,55.48,55.45,55.47,22900.0,42.2353,42.2429,42.22,42.2353,22900.0
2015-05-15 14:30:00,55.47,55.5,55.46,55.5,27500.0,42.2353,42.2581,42.2276,42.2581,27500.0
2015-05-15 14:35:00,55.5,55.53,55.49,55.52,34900.0,42.2581,42.2809,42.2505,42.2733,34900.0
2015-05-15 14:40:00,55.52,55.54,55.52,55.53,16300.0,42.2733,42.2886,42.2733,42.2809,16300.0
2015-05-15 14:45:00,55.52,55.55,55.52,55.52,17800.0,42.2733,42.2962,42.2733,42.2733,17800.0
2015-05-15 14:50:00,55.52,55.55,55.52,55.55,23000.0,42.2733,42.2962,42.2733,42.2962,23000.0
2015-05-15 14:55:00,55.55,55.55,55.49,55.52,52400.0,42.2962,42.2962,42.2505,42.2733,52400.0
2015-05-15 15:00:00,55.52,55.54,55.5,55.54,21700.0,42.2733,42.2886,42.2581,42.2886,21700.0
2015-05-15 15:05:00,55.54,55.55,55.52,55.53,29300.0,42.2886,42.2962,42.2733,42.2809,29300.0
2015-05-15 15:10:00,55.53,55.53,55.49,55.49,21800.0,42.2809,42.2809,42.2505,42.2505,21800.0
2015-05-15 15:15:00,55.49,55.51,55.49,55.5,77500.0,42.2505,42.2657,42.2505,42.2581,77500.0
2015-05-15 15:20:00,55.5,55.51,55.49,55.51,38000.0,42.2581,42.2657,42.2505,42.2657,38000.0
2015-05-15 15:25:00,55.51,55.51,55.49,55.49,25600.0,42.2657,42.2657,42.2505,42.2505,25600.0
2015-05-15 15:30:00,55.49,55.53,55.49,55.53,56100.0,42.2505,42.2809,42.2505,42.2809,56100.0
2015-05-15 15:35:00,55.53,55.55,55.5,55.5,81500.0,42.2809,42.2962,42.2581,42.2581,81500.0
2015-05-15 15:40:00,55.5,55.52,55.5,55.52,58200.0,42.2581,42.2733,42.2581,42.2733,58200.0
2015-05-15 15:45:00,55.52,55.61,55.52,55.6,89400.0,42.2733,42.3419,42.2733,42.3342,89400.0
2015-05-15 15:50:00,55.6,55.61,55.57,55.6,78300.0,42.3342,42.3419,42.3114,42.3342,78300.0
2015-05-15 15:55:00,55.6,55.63,55.59,55.61,196100.0,42.3342,42.3571,42.3266,42.3419,196100.0
2015-05-18 09:30:00,55.51,55.76,55.34,55.34,94700.0,42.2657,42.4561,42.1363,42.1363,94700.0
2015-05-18 09:35:00,55.34,55.47,55.28,55.42,59700.0,42.1363,42.2353,42.0906,42.1972,59700.0
2015-05-18 09:40:00,55.42,55.5,55.35,55.39,66700.0,42.1972,42.2581,42.1439,42.1743,66700.0
2015-05-18 09:45:00,55.41,55.51,55.4,55.5,68600.0,42.1896,42.2657,42.182,42.2581,68600.0
2015-05-18 09:50:00,55.5,55.62,55.5,55.53,74100.0,42.2581,42.3495,42.2581,42.2809,74100.0
2015-05-18 09:55:00,55.53,55.62,55.51,55.58,40100.0,42.2809,42.3495,42.2657,42.319,40100.0
2015-05-18 10:00:00,55.58,55.61,55.53,55.54,44500.0,42.319,42.3419,42.2809,42.2886,44500.0
2015-05-18 10:05:00,55.55,55.61,55.52,55.55,41200.0,42.2962,42.3419,42.2733,42.2962,41200.0
2015-05-18 10:10:00,55.56,55.57,55.48,55.49,74700.0,42.3038,42.3114,42.2429,42.2505,74700.0
2015-05-18 10:15:00,55.49,55.56,55.49,55.53,28900.0,42.2505,42.3038,42.2505,42.2809,28900.0
2015-05-18 10:20:00,55.52,55.61,55.5,55.61,29700.0,42.2733,42.3419,42.2581,42.3419,29700.0
2015-05-18 10:25:00,55.6,55.72,55.59,55.67,98500.0,42.3342,42.4256,42.3266,42.3875,98500.0
2015-05-18 10:30:00,55.66,55.76,55.65,55.66,43900.0,42.3799,42.4561,42.3723,42.3799,43900.0
2015-05-18 10:35:00,55.67,55.71,55.66,55.67,22400.0,42.3875,42.418,42.3799,42.3875,22400.0
2015-05-18 10:40:00,55.67,55.71,55.64,55.68,23500.0,42.3875,42.418,42.3647,42.3952,23500.0
2015-05-18 10:45:00,55.68,55.72,55.66,55.69,26300.0,42.3952,42.4256,42.3799,42.4028,26300.0
2015-05-18 10:50:00,55.7,55.7,55.65,55.66,19100.0,42.4104,42.4104,42.3723,42.3799,19100.0
2015-05-18 10:55:00,55.65,55.66,55.61,55.65,20200.0,42.3723,42.3799,42.3419,42.3723,20200.0
2015-05-18 11:00:00,55.64,55.68,55.63,55.66,24200.0,42.3647,42.3952,42.3571,42.3799,24200.0
2015-05-18 11:05:00,55.66,55.68,55.64,55.66,17000.0,42.3799,42.3952,42.3647,42.3799,17000.0
2015-05-18 11:10:00,55.67,55.71,55.65,55.7,22900.0,42.3875,42.418,42.3723,42.4104,22900.0
2015-05-18 11:15:00,55.7,55.73,55.69,55.73,16100.0,42.4104,42.4332,42.4028,42.4332,16100.0
2015-05-18 11:20:00,55.73,55.73,55.7,55.71,24000.0,42.4332,42.4332,42.4104,42.418,24000.0
2015-05-18 11:25:00,55.72,55.74,55.64,55.69,56200.0,42.4256,42.4408,42.3647,42.4028,56200.0
2015-05-18 11:30:00,55.69,55.75,55.69,55.74,15700.0,42.4028,42.4484,42.4028,42.4408,15700.0
2015-05-18 11:35:00,55.74,55.83,55.74,55.83,33200.0,42.4408,42.5094,42.4408,42.5094,33200.0
2015-05-18 11:40:00,55.83,55.86,55.83,55.84,29800.0,42.5094,42.5322,42.5094,42.517,29800.0
2015-05-18 11:45:00,55.83,55.85,55.79,55.8,32500.0,42.5094,42.5246,42.4789,42.4865,32500.0
2015-05-18 11:50:00,55.8,55.87,55.78,55.84,59700.0,42.4865,42.5398,42.4713,42.517,59700.0
2015-05-18 11:55:00,55.85,55.88,55.83,55.87,46000.0,42.5246,42.5474,42.5094,42.5398,46000.0
2015-05-18 12:00:00,55.87,55.88,55.85,55.88,36400.0,42.5398,42.5474,42.5246,42.5474,36400.0
2015-05-18 12:05:00,55.88,55.9,55.86,55.89,21100.0,42.5474,42.5627,42.5322,42.555,21100.0
2015-05-18 12:10:00,55.89,55.9,55.84,55.85,29100.0,42.555,42.5627,42.517,42.5246,29100.0
2015-05-18 12:15:00,55.85,55.9,55.83,55.85,46800.0,42.5246,42.5627,42.5094,42.5246,46800.0
2015-05-18 12:20:00,55.86,55.86,55.79,55.8,22400.0,42.5322,42.5322,42.4789,42.4865,22400.0
2015-05-18 12:25:00,55.8,55.8,55.78,55.79,12300.0,42.4865,42.4865,42.4713,42.4789,12300.0
2015-05-18 12:30:00,55.79,55.81,55.75,55.77,29100.0,42.4789,42.4941,42.4484,42.4637,29100.0
2015-05-18 12:35:00,55.77,55.8,55.77,55.78,14800.0,42.4637,42.4865,42.4637,42.4713,14800.0
2015-05-18 12:40:00,55.78,55.78,55.76,55.77,5700.0,42.4713,42.4713,42.4561,42.4637,5700.0
2015-05-18 12:45:00,55.78,55.78,55.75,55.77,18100.0,42.4713,42.4713,42.4484,42.4637,18100.0
2015-05-18 12:50:00,55.78,55.8,55.77,55.79,13500.0,42.4713,42.4865,42.4637,42.4789,13500.0
2015-05-18 12:55:00,55.79,55.8,55.77,55.78,15500.0,42.4789,42.4865,42.4637,42.4713,15500.0
2015-05-18 13:00:00,55.79,55.81,55.78,55.79,37900.0,42.4789,42.4941,42.4713,42.4789,37900.0
2015-05-18 13:05:00,55.78,55.82,55.78,55.82,16200.0,42.4713,42.5017,42.4713,42.5017,16200.0
2015-05-18 13:10:00,55.83,55.87,55.82,55.87,13500.0,42.5094,42.5398,42.5017,42.5398,13500.0
2015-05-18 13:15:00,55.87,55.87,55.82,55.83,32100.0,42.5398,42.5398,42.5017,42.5094,32100.0
2015-05-18 13:20:00,55.84,55.84,55.79,55.79,69000.0,42.517,42.517,42.4789,42.4789,69000.0
2015-05-18 13:25:00,55.79,55.81,55.77,55.8,12700.0,42.4789,42.4941,42.4637,42.4865,12700.0
2015-05-18 13:30:00,55.8,55.85,55.79,55.83,22200.0,42.4865,42.5246,42.4789,42.5094,22200.0
2015-05-18 13:35:00,55.84,55.85,55.82,55.84,18600.0,42.517,42.5246,42.5017,42.517,18600.0
2015-05-18 13:40:00,55.84,55.85,55.8,55.8,26400.0,42.517,42.5246,42.4865,42.4865,26400.0
2015-05-18 13:45:00,55.81,55.84,55.81,55.83,14100.0,42.4941,42.517,42.4941,42.5094,14100.0
2015-05-18 13:50:00,55.83,55.85,55.82,55.82,11500.0,42.5094,42.5246,42.5017,42.5017,11500.0
2015-05-18 13:55:00,55.83,55.85,55.82,55.83,21000.0,42.5094,42.5246,42.5017,42.5094,21000.0
2015-05-18 14:00:00,55.83,55.87,55.83,55.87,18200.0,42.5094,42.5398,42.5094,42.5398,18200.0
2015-05-18 14:05:00,55.88,55.89,55.84,55.85,16900.0,42.5474,42.555,42.517,42.5246,16900.0
2015-05-18 14:10:00,55.84,55.86,55.83,55.84,16500.0,42.517,42.5322,42.5094,42.517,16500.0
2015-05-18 14:15:00,55.84,55.85,55.79,55.8,19600.0,42.517,42.5246,42.4789,42.4865,19600.0
2015-05-18 14:20:00,55.8,55.81,55.77,55.77,17500.0,42.4865,42.4941,42.4637,42.4637,17500.0
2015-05-18 14:25:00,55.77,55.78,55.75,55.76,16900.0,42.4637,42.4713,42.4484,42.4561,16900.0
2015-05-18 14:30:00,55.77,55.79,55.72,55.73,40600.0,42.4637,42.4789,42.4256,42.4332,40600.0
2015-05-18 14:35:00,55.73,55.75,55.72,55.73,39800.0,42.4332,42.4484,42.4256,42.4332,39800.0
2015-05-18 14:40:00,55.73,55.73,55.72,55.72,13600.0,42.4332,42.4332,42.4256,42.4256,13600.0
2015-05-18 14:45:00,55.73,55.73,55.7,55.71,21500.0,42.4332,42.4332,42.4104,42.418,21500.0
2015-05-18 14:50:00,55.72,55.72,55.69,55.69,23400.0,42.4256,42.4256,42.4028,42.4028,23400.0
2015-05-18 14:55:00,55.7,55.71,55.67,55.69,29700.0,42.4104,42.418,42.3875,42.4028,29700.0
2015-05-18 15:00:00,55.68,55.71,55.68,55.7,28100.0,42.3952,42.418,42.3952,42.4104,28100.0
2015-05-18 15:05:00,55.7,55.7,55.66,55.69,31800.0,42.4104,42.4104,42.3799,42.4028,31800.0
2015-05-18 15:10:00,55.69,55.69,55.64,55.64,38500.0,42.4028,42.4028,42.3647,42.3647,38500.0
2015-05-18 15:15:00,55.64,55.66,55.64,55.65,94600.0,42.3647,42.3799,42.3647,42.3723,94600.0
2015-05-18 15:20:00,55.65,55.76,55.64,55.76,45900.0,42.3723,42.4561,42.3647,42.4561,45900.0
2015-05-18 15:25:00,55.76,55.78,55.73,55.76,56400.0,42.4561,42.4713,42.4332,42.4561,56400.0
2015-05-18 15:30:00,55.76,55.78,55.74,55.75,56100.0,42.4561,42.4713,42.4408,42.4484,56100.0
2015-05-18 15:35:00,55.75,55.77,55.75,55.76,45100.0,42.4484,42.4637,42.4484,42.4561,45100.0
2015-05-18 15:40:00,55.76,55.78,55.75,55.76,34900.0,42.4561,42.4713,42.4484,42.4561,34900.0
2015-05-18 15:45:00,55.76,55.77,55.75,55.75,74400.0,42.4561,42.4637,42.4484,42.4484,74400.0
2015-05-18 15:50:00,55.75,55.86,55.75,55.8,271700.0,42.4484,42.5322,42.4484,42.4865,271700.0
2015-05-18 15:55:00,55.8,55.81,55.75,55.79,289900.0,42.4865,42.4941,42.4484,42.4789,289900.0
2015-05-19 09:30:00,55.89,56.0,55.79,55.94,98600.0,42.555,42.6388,42.4789,42.5931,98600.0
2015-05-19 09:35:00,55.94,56.09,55.92,56.02,136700.0,42.5931,42.7073,42.5779,42.654,136700.0
2015-05-19 09:40:00,56.02,56.04,55.94,56.01,99900.0,42.654,42.6693,42.5931,42.6464,99900.0
2015-05-19 09:45:00,56.02,56.02,55.86,55.95,69700.0,42.654,42.654,42.5322,42.6007,69700.0
2015-05-19 09:50:00,55.93,56.03,55.88,56.02,279700.0,42.5855,42.6616,42.5474,42.654,279700.0
2015-05-19 09:55:00,56.02,56.09,56.01,56.08,58900.0,42.654,42.7073,42.6464,42.6997,58900.0
2015-05-19 10:00:00,56.07,56.13,56.04,56.06,134300.0,42.6921,42.7378,42.6693,42.6845,134300.0
2015-05-19 10:05:00,56.06,56.06,55.8,55.83,167100.0,42.6845,42.6845,42.4865,42.5094,167100.0
2015-05-19 10:10:00,55.84,55.85,55.67,55.74,104400.0,42.517,42.5246,42.3875,42.4408,104400.0
2015-05-19 10:15:00,55.75,55.77,55.68,55.7,40900.0,42.4484,42.4637,42.3952,42.4104,40900.0
2015-05-19 10:20:00,55.71,55.72,55.59,55.69,40300.0,42.418,42.4256,42.3266,42.4028,40300.0
2015-05-19 10:25:00,55.68,55.75,55.67,55.75,25500.0,42.3952,42.4484,42.3875,42.4484,25500.0
2015-05-19 10:30:00,55.75,55.78,55.72,55.77,22300.0,42.4484,42.4713,42.4256,42.4637,22300.0
2015-05-19 10:35:00,55.77,55.79,55.65,55.7,34200.0,42.4637,42.4789,42.3723,42.4104,34200.0
2015-05-19 10:40:00,55.7,55.77,55.66,55.7,180600.0,42.4104,42.4637,42.3799,42.4104,180600.0
2015-05-19 10:45:00,55.75,55.86,55.75,55.83,43600.0,42.4484,42.5322,42.4484,42.5094,43600.0
2015-05-19 10:50:00,55.83,55.84,55.78,55.8,83000.0,42.5094,42.517,42.4713,42.4865,83000.0
2015-05-19 10:55:00,55.81,55.82,55.71,55.76,40100.0,42.4941,42.5017,42.418,42.4561,40100.0
2015-05-19 11:00:00,55.75,55.78,55.66,55.66,17400.0,42.4484,42.4713,42.3799,42.3799,17400.0
2015-05-19 11:05:00,55.66,55.72,55.66,55.7,27400.0,42.3799,42.4256,42.3799,42.4104,27400.0
2015-05-19 11:10:00,55.7,55.72,55.68,55.68,27900.0,42.4104,42.4256,42.3952,42.3952,27900.0
2015-05-19 11:15:00,55.68,55.69,55.65,55.67,107100.0,42.3952,42.4028,42.3723,42.3875,107100.0
2015-05-19 11:20:00,55.66,55.72,55.65,55.66,100900.0,42.3799,42.4256,42.3723,42.3799,100900.0
2015-05-19 11:25:00,55.67,55.69,55.6,55.65,97600.0,42.3875,42.4028,42.3342,42.3723,97600.0
2015-05-19 11:30:00,55.66,55.69,55.6,55.68,106400.0,42.3799,42.4028,42.3342,42.3952,106400.0
2015-05-19 11:35:00,55.66,55.68,55.65,55.65,14100.0,42.3799,42.3952,42.3723,42.3723,14100.0
2015-05-19 11:40:00,55.65,55.65,55.6,55.61,32200.0,42.3723,42.3723,42.3342,42.3419,32200.0
2015-05-19 11:45:00,55.61,55.64,55.6,55.64,14500.0,42.3419,42.3647,42.3342,42.3647,14500.0
2015-05-19 11:50:00,55.64,55.68,55.64,55.67,29400.0,42.3647,42.3952,42.3647,42.3875,29400.0
2015-05-19 11:55:00,55.68,55.69,55.66,55.67,22500.0,42.3952,42.4028,42.3799,42.3875,22500.0
2015-05-19 12:00:00,55.67,55.67,55.63,55.64,15100.0,42.3875,42.3875,42.3571,42.3647,15100.0
2015-05-19 12:05:00,55.63,55.66,55.63,55.66,16500.0,42.3571,42.3799,42.3571,42.3799,16500.0
2015-05-19 12:10:00,55.66,55.66,55.63,55.63,8600.0,42.3799,42.3799,42.3571,42.3571,8600.0
2015-05-19 12:15:00,55.63,55.64,55.6,55.64,17700.0,42.3571,42.3647,42.3342,42.3647,17700.0
2015-05-19 12:20:00,55.63,55.65,55.59,55.63,37200.0,42.3571,42.3723,42.3266,42.3571,37200.0
2015-05-19 12:25:00,55.64,55.68,55.64,55.65,17900.0,42.3647,42.3952,42.3647,42.3723,17900.0
2015-05-19 12:30:00,55.66,55.68,55.64,55.68,19400.0,42.3799,42.3952,42.3647,42.3952,19400.0
2015-05-19 12:35:00,55.68,55.73,55.67,55.72,14600.0,42.3952,42.4332,42.3875,42.4256,14600.0
2015-05-19 12:40:00,55.72,55.73,55.68,55.71,18400.0,42.4256,42.4332,42.3952,42.418,18400.0
2015-05-19 12:45:00,55.71,55.72,55.68,55.71,32300.0,42.418,42.4256,42.3952,42.418,32300.0
2015-05-19 12:50:00,55.7,55.71,55.66,55.66,31100.0,42.4104,42.418,42.3799,42.3799,31100.0
2015-05-19 12:55:00,55.65,55.68,55.65,55.67,24100.0,42.3723,42.3952,42.3723,42.3875,24100.0
2015-05-19 13:00:00,55.68,55.68,55.65,55.67,20800.0,42.3952,42.3952,42.3723,42.3875,20800.0
2015-05-19 13:05:00,55.67,55.68,55.66,55.66,11200.0,42.3875,42.3952,42.3799,42.3799,11200.0
2015-05-19 13:10:00,55.66,55.71,55.65,55.7,19500.0,42.3799,42.418,42.3723,42.4104,19500.0
2015-05-19 13:15:00,55.69,55.7,55.67,55.67,10600.0,42.4028,42.4104,42.3875,42.3875,10600.0
2015-05-19 13:20:00,55.67,55.68,55.65,55.65,14900.0,42.3875,42.3952,42.3723,42.3723,14900.0
2015-05-19 13:25:00,55.65,55.72,55.64,55.72,61500.0,42.3723,42.4256,42.3647,42.4256,61500.0
2015-05-19 13:30:00,55.71,55.8,55.71,55.8,39900.0,42.418,42.4865,42.418,42.4865,39900.0
2015-05-19 13:35:00,55.8,55.87,55.79,55.87,35000.0,42.4865,42.5398,42.4789,42.5398,35000.0
2015-05-19 13:40:00,55.87,55.87,55.83,55.86,26700.0,42.5398,42.5398,42.5094,42.5322,26700.0
2015-05-19 13:45:00,55.86,55.86,55.82,55.85,15000.0,42.5322,42.5322,42.5017,42.5246,15000.0
2015-05-19 13:50:00,55.85,55.86,55.83,55.84,67500.0,42.5246,42.5322,42.5094,42.517,67500.0
2015-05-19 13:55:00,55.84,55.84,55.78,55.8,79100.0,42.517,42.517,42.4713,42.4865,79100.0
2015-05-19 14:00:00,55.8,55.83,55.79,55.83,36500.0,42.4865,42.5094,42.4789,42.5094,36500.0
2015-05-19 14:05:00,55.84,55.88,55.82,55.86,28100.0,42.517,42.5474,42.5017,42.5322,28100.0
2015-05-19 14:10:00,55.87,55.88,55.85,55.88,21400.0,42.5398,42.5474,42.5246,42.5474,21400.0
2015-05-19 14:15:00,55.88,55.89,55.86,55.89,24300.0,42.5474,42.555,42.5322,42.555,24300.0
2015-05-19 14:20:00,55.9,55.93,55.9,55.93,20700.0,42.5627,42.5855,42.5627,42.5855,20700.0
2015-05-19 14:25:00,55.93,55.93,55.89,55.89,40900.0,42.5855,42.5855,42.555,42.555,40900.0
2015-05-19 14:30:00,55.89,55.89,55.86,55.86,24500.0,42.555,42.555,42.5322,42.5322,24500.0
2015-05-19 14:35:00,55.87,55.87,55.76,55.77,57700.0,42.5398,42.5398,42.4561,42.4637,57700.0
2015-05-19 14:40:00,55.77,55.81,55.76,55.8,72400.0,42.4637,42.4941,42.4561,42.4865,72400.0
2015-05-19 14:45:00,55.79,55.82,55.77,55.8,26500.0,42.4789,42.5017,42.4637,42.4865,26500.0
2015-05-19 14:50:00,55.8,55.81,55.76,55.76,15900.0,42.4865,42.4941,42.4561,42.4561,15900.0
2015-05-19 14:55:00,55.76,55.81,55.76,55.8,27600.0,42.4561,42.4941,42.4561,42.4865,27600.0
2015-05-19 15:00:00,55.79,55.8,55.75,55.79,31300.0,42.4789,42.4865,42.4484,42.4789,31300.0
2015-05-19 15:05:00,55.79,55.79,55.68,55.7,56700.0,42.4789,42.4789,42.3952,42.4104,56700.0
2015-05-19 15:10:00,55.71,55.71,55.6,55.6,54500.0,42.418,42.418,42.3342,42.3342,54500.0
2015-05-19 15:15:00,55.6,55.65,55.57,55.57,96400.0,42.3342,42.3723,42.3114,42.3114,96400.0
2015-05-19 15:20:00,55.57,55.61,55.56,55.61,60400.0,42.3114,42.3419,42.3038,42.3419,60400.0
2015-05-19 15:25:00,55.61,55.67,55.58,55.66,57500.0,42.3419,42.3875,42.319,42.3799,57500.0
2015-05-19 15:30:00,55.66,55.72,55.64,55.7,85000.0,42.3799,42.4256,42.3647,42.4104,85000.0
2015-05-19 15:35:00,55.7,55.76,55.69,55.73,64600.0,42.4104,42.4561,42.4028,42.4332,64600.0
2015-05-19 15:40:00,55.73,55.76,55.7,55.73,66600.0,42.4332,42.4561,42.4104,42.4332,66600.0
2015-05-19 15:45:00,55.72,55.77,55.71,55.77,111800.0,42.4256,42.4637,42.418,42.4637,111800.0
2015-05-19 15:50:00,55.77,55.77,55.7,55.74,108300.0,42.4637,42.4637,42.4104,42.4408,108300.0
2015-05-19 15:55:00,55.74,55.81,55.72,55.78,218700.0,42.4408,42.4941,42.4256,42.4713,218700.0
2015-05-20 09:30:00,55.81,55.91,55.67,55.71,76300.0,42.4941,42.5703,42.3875,42.418,76300.0
2015-05-20 09:35:00,55.69,55.86,55.6,55.71,40900.0,42.4028,42.5322,42.3342,42.418,40900.0
2015-05-20 09:40:00,55.7,55.95,55.7,55.94,105600.0,42.4104,42.6007,42.4104,42.5931,105600.0
2015-05-20 09:45:00,55.93,56.14,55.92,56.12,109700.0,42.5855,42.7454,42.5779,42.7302,109700.0
2015-05-20 09:50:00,56.12,56.12,55.96,56.03,80000.0,42.7302,42.7302,42.6083,42.6616,80000.0
2015-05-20 09:55:00,56.03,56.03,55.96,55.98,63900.0,42.6616,42.6616,42.6083,42.6236,63900.0
2015-05-20 10:00:00,55.97,56.02,55.92,55.98,69200.0,42.616,42.654,42.5779,42.6236,69200.0
2015-05-20 10:05:00,55.97,56.27,55.97,56.13,268800.0,42.616,42.8444,42.616,42.7378,268800.0
2015-05-20 10:10:00,56.13,56.17,56.02,56.15,70500.0,42.7378,42.7682,42.654,42.753,70500.0
2015-05-20 10:15:00,56.14,56.16,56.06,56.06,52200.0,42.7454,42.7606,42.6845,42.6845,52200.0
2015-05-20 10:20:00,56.06,56.13,56.04,56.1,41300.0,42.6845,42.7378,42.6693,42.7149,41300.0
2015-05-20 10:25:00,56.1,56.16,56.06,56.06,69100.0,42.7149,42.7606,42.6845,42.6845,69100.0
2015-05-20 10:30:00,56.06,56.12,56.06,56.12,31600.0,42.6845,42.7302,42.6845,42.7302,31600.0
2015-05-20 10:35:00,56.13,56.23,56.11,56.23,27200.0,42.7378,42.8139,42.7226,42.8139,27200.0
2015-05-20 10:40:00,56.22,56.23,56.11,56.13,44800.0,42.8063,42.8139,42.7226,42.7378,44800.0
2015-05-20 10:45:00,56.13,56.14,56.11,56.12,18500.0,42.7378,42.7454,42.7226,42.7302,18500.0
2015-05-20 10:50:00,56.12,56.13,56.05,56.05,33700.0,42.7302,42.7378,42.6769,42.6769,33700.0
2015-05-20 10:55:00,56.06,56.08,56.04,56.08,27100.0,42.6845,42.6997,42.6693,42.6997,27100.0
2015-05-20 11:00:00,56.08,56.1,56.01,56.01,22200.0,42.6997,42.7149,42.6464,42.6464,22200.0
2015-05-20 11:05:00,56.02,56.05,55.96,56.01,52100.0,42.654,42.6769,42.6083,42.6464,52100.0
2015-05-20 11:10:00,56.01,56.1,56.01,56.06,50500.0,42.6464,42.7149,42.6464,42.6845,50500.0
2015-05-20 11:15:00,56.06,56.07,55.98,56.0,23600.0,42.6845,42.6921,42.6236,42.6388,23600.0
2015-05-20 11:20:00,56.0,56.03,55.92,55.92,48700.0,42.6388,42.6616,42.5779,42.5779,48700.0
2015-05-20 11:25:00,55.92,55.95,55.9,55.94,30200.0,42.5779,42.6007,42.5627,42.5931,30200.0
2015-05-20 11:30:00,55.95,55.97,55.91,55.91,25900.0,42.6007,42.616,42.5703,42.5703,25900.0
2015-05-20 11:35:00,55.9,55.91,55.76,55.81,45900.0,42.5627,42.5703,42.4561,42.4941,45900.0
2015-05-20 11:40:00,55.83,55.85,55.82,55.82,16700.0,42.5094,42.5246,42.5017,42.5017,16700.0
2015-05-20 11:45:00,55.82,55.85,55.76,55.76,19100.0,42.5017,42.5246,42.4561,42.4561,19100.0
2015-05-20 11:50:00,55.76,55.77,55.73,55.77,30500.0,42.4561,42.4637,42.4332,42.4637,30500.0
2015-05-20 11:55:00,55.78,55.85,55.77,55.83,45700.0,42.4713,42.5246,42.4637,42.5094,45700.0
2015-05-20 12:00:00,55.82,55.87,55.81,55.83,40000.0,42.5017,42.5398,42.4941,42.5094,40000.0
2015-05-20 12:05:00,55.83,55.94,55.83,55.93,26700.0,42.5094,42.5931,42.5094,42.5855,26700.0
2015-05-20 12:10:00,55.93,55.95,55.89,55.9,29400.0,42.5855,42.6007,42.555,42.5627,29400.0
2015-05-20 12:15:00,55.91,55.95,55.9,55.93,13300.0,42.5703,42.6007,42.5627,42.5855,13300.0
2015-05-20 12:20:00,55.94,55.97,55.93,55.93,14900.0,42.5931,42.616,42.5855,42.5855,14900.0
2015-05-20 12:25:00,55.93,55.93,55.9,55.91,17000.0,42.5855,42.5855,42.5627,42.5703,17000.0
2015-05-20 12:30:00,55.91,55.92,55.88,55.89,11800.0,42.5703,42.5779,42.5474,42.555,11800.0
2015-05-20 12:35:00,55.89,55.91,55.87,55.88,27200.0,42.555,42.5703,42.5398,42.5474,27200.0
2015-05-20 12:40:00,55.87,55.87,55.83,55.84,12200.0,42.5398,42.5398,42.5094,42.517,12200.0
2015-05-20 12:45:00,55.85,55.85,55.81,55.84,19500.0,42.5246,42.5246,42.4941,42.517,19500.0
2015-05-20 12:50:00,55.85,55.87,55.84,55.85,9700.0,42.5246,42.5398,42.517,42.5246,9700.0
2015-05-20 12:55:00,55.84,55.84,55.8,55.83,24500.0,42.517,42.517,42.4865,42.5094,24500.0
2015-05-20 13:00:00,55.83,55.85,55.79,55.8,25800.0,42.5094,42.5246,42.4789,42.4865,25800.0
2015-05-20 13:05:00,55.8,55.82,55.75,55.75,21300.0,42.4865,42.5017,42.4484,42.4484,21300.0
2015-05-20 13:10:00,55.75,55.76,55.71,55.76,10800.0,42.4484,42.4561,42.418,42.4561,10800.0
2015-05-20 13:15:00,55.76,55.78,55.75,55.78,15500.0,42.4561,42.4713,42.4484,42.4713,15500.0
2015-05-20 13:20:00,55.78,55.79,55.76,55.78,10800.0,42.4713,42.4789,42.4561,42.4713,10800.0
2015-05-20 13:25:00,55.78,55.78,55.76,55.77,18900.0,42.4713,42.4713,42.4561,42.4637,18900.0
2015-05-20 13:30:00,55.77,55.79,55.77,55.79,7200.0,42.4637,42.4789,42.4637,42.4789,7200.0
2015-05-20 13:35:00,55.79,55.82,55.79,55.8,16100.0,42.4789,42.5017,42.4789,42.4865,16100.0
2015-05-20 13:40:00,55.8,55.81,55.77,55.77,31600.0,42.4865,42.4941,42.4637,42.4637,31600.0
2015-05-20 13:45:00,55.77,55.8,55.77,55.8,15000.0,42.4637,42.4865,42.4637,42.4865,15000.0
2015-05-20 13:50:00,55.8,55.8,55.79,55.79,13900.0,42.4865,42.4865,42.4789,42.4789,13900.0
2015-05-20 13:55:00,55.8,55.84,55.8,55.84,16200.0,42.4865,42.517,42.4865,42.517,16200.0
2015-05-20 14:00:00,55.84,56.02,55.84,55.84,62900.0,42.517,42.654,42.517,42.517,62900.0
2015-05-20 14:05:00,55.84,55.89,55.81,55.82,30000.0,42.517,42.555,42.4941,42.5017,30000.0
2015-05-20 14:10:00,55.82,55.86,55.81,55.85,29400.0,42.5017,42.5322,42.4941,42.5246,29400.0
2015-05-20 14:15:00,55.86,55.99,55.86,55.96,26000.0,42.5322,42.6312,42.5322,42.6083,26000.0
2015-05-20 14:20:00,55.97,56.02,55.96,56.01,21000.0,42.616,42.654,42.6083,42.6464,21000.0
2015-05-20 14:25:00,56.02,56.14,56.01,56.12,112400.0,42.654,42.7454,42.6464,42.7302,112400.0
2015-05-20 14:30:00,56.11,56.15,56.04,56.05,80700.0,42.7226,42.753,42.6693,42.6769,80700.0
2015-05-20 14:35:00,56.04,56.05,56.01,56.01,28200.0,42.6693,42.6769,42.6464,42.6464,28200.0
2015-05-20 14:40:00,56.01,56.02,55.95,55.97,34500.0,42.6464,42.654,42.6007,42.616,34500.0
2015-05-20 14:45:00,55.98,56.03,55.92,55.93,53400.0,42.6236,42.6616,42.5779,42.5855,53400.0
2015-05-20 14:50:00,55.93,55.93,55.85,55.89,56300.0,42.5855,42.5855,42.5246,42.555,56300.0
2015-05-20 14:55:00,55.88,55.92,55.88,55.89,32000.0,42.5474,42.5779,42.5474,42.555,32000.0
2015-05-20 15:00:00,55.89,55.89,55.8,55.87,69700.0,42.555,42.555,42.4865,42.5398,69700.0
2015-05-20 15:05:00,55.87,55.94,55.86,55.94,95600.0,42.5398,42.5931,42.5322,42.5931,95600.0
2015-05-20 15:10:00,55.94,55.96,55.88,55.88,26100.0,42.5931,42.6083,42.5474,42.5474,26100.0
2015-05-20 15:15:00,55.88,55.88,55.65,55.67,88300.0,42.5474,42.5474,42.3723,42.3875,88300.0
2015-05-20 15:20:00,55.67,55.71,55.56,55.71,68200.0,42.3875,42.418,42.3038,42.418,68200.0
2015-05-20 15:25:00,55.71,55.78,55.71,55.78,30000.0,42.418,42.4713,42.418,42.4713,30000.0
2015-05-20 15:30:00,55.78,55.78,55.69,55.73,45200.0,42.4713,42.4713,42.4028,42.4332,45200.0
2015-05-20 15:35:00,55.73,55.74,55.68,55.68,56600.0,42.4332,42.4408,42.3952,42.3952,56600.0
2015-05-20 15:40:00,55.68,55.74,55.68,55.72,32000.0,42.3952,42.4408,42.3952,42.4256,32000.0
2015-05-20 15:45:00,55.72,55.77,55.69,55.77,46800.0,42.4256,42.4637,42.4028,42.4637,46800.0
2015-05-20 15:50:00,55.77,55.78,55.67,55.69,69500.0,42.4637,42.4713,42.3875,42.4028,69500.0
2015-05-20 15:55:00,55.7,55.7,55.63,55.63,236000.0,42.4104,42.4104,42.3571,42.3571,236000.0
2015-05-21 09:30:00,55.51,56.0,55.39,55.44,101500.0,42.2657,42.6388,42.1743,42.2124,101500.0
2015-05-21 09:35:00,55.45,55.54,55.37,55.37,62800.0,42.22,42.2886,42.1591,42.1591,62800.0
2015-05-21 09:40:00,55.37,55.48,55.36,55.4,87300.0,42.1591,42.2429,42.1515,42.182,87300.0
2015-05-21 09:45:00,55.38,55.41,55.26,55.27,59300.0,42.1667,42.1896,42.0754,42.083,59300.0
2015-05-21 09:50:00,55.27,55.36,55.27,55.36,43200.0,42.083,42.1515,42.083,42.1515,43200.0
2015-05-21 09:55:00,55.37,55.44,55.36,55.4,96900.0,42.1591,42.2124,42.1515,42.182,96900.0
2015-05-21 10:00:00,55.39,55.6,55.39,55.6,60200.0,42.1743,42.3342,42.1743,42.3342,60200.0
2015-05-21 10:05:00,55.6,55.7,55.58,55.58,51400.0,42.3342,42.4104,42.319,42.319,51400.0
2015-05-21 10:10:00,55.58,55.63,55.57,55.58,27500.0,42.319,42.3571,42.3114,42.319,27500.0
2015-05-21 10:15:00,55.57,55.62,55.55,55.59,25000.0,42.3114,42.3495,42.2962,42.3266,25000.0
2015-05-21 10:20:00,55.59,55.64,55.52,55.6,63200.0,42.3266,42.3647,42.2733,42.3342,63200.0
2015-05-21 10:25:00,55.6,55.63,55.51,55.53,35100.0,42.3342,42.3571,42.2657,42.2809,35100.0
2015-05-21 10:30:00,55.54,55.59,55.51,55.52,45900.0,42.2886,42.3266,42.2657,42.2733,45900.0
2015-05-21 10:35:00,55.52,55.58,55.52,55.55,38300.0,42.2733,42.319,42.2733,42.2962,38300.0
2015-05-21 10:40:00,55.55,55.6,55.54,55.59,38900.0,42.2962,42.3342,42.2886,42.3266,38900.0
2015-05-21 10:45:00,55.59,55.61,55.56,55.6,32700.0,42.3266,42.3419,42.3038,42.3342,32700.0
2015-05-21 10:50:00,55.59,55.61,55.59,55.59,15500.0,42.3266,42.3419,42.3266,42.3266,15500.0
2015-05-21 10:55:00,55.59,55.6,55.54,55.54,21900.0,42.3266,42.3342,42.2886,42.2886,21900.0
2015-05-21 11:00:00,55.55,55.59,55.5,55.5,71600.0,42.2962,42.3266,42.2581,42.2581,71600.0
2015-05-21 11:05:00,55.51,55.57,55.5,55.55,35800.0,42.2657,42.3114,42.2581,42.2962,35800.0
2015-05-21 11:10:00,55.55,55.58,55.54,55.55,25000.0,42.2962,42.319,42.2886,42.2962,25000.0
2015-05-21 11:15:00,55.56,55.6,55.56,55.58,39700.0,42.3038,42.3342,42.3038,42.319,39700.0
2015-05-21 11:20:00,55.59,55.64,55.59,55.62,35100.0,42.3266,42.3647,42.3266,42.3495,35100.0
2015-05-21 11:25:00,55.62,55.63,55.61,55.62,25500.0,42.3495,42.3571,42.3419,42.3495,25500.0
2015-05-21 11:30:00,55.62,55.65,55.57,55.59,42500.0,42.3495,42.3723,42.3114,42.3266,42500.0
2015-05-21 11:35:00,55.59,55.61,55.57,55.6,49700.0,42.3266,42.3419,42.3114,42.3342,49700.0
2015-05-21 11:40:00,55.6,55.6,55.57,55.57,34100.0,42.3342,42.3342,42.3114,42.3114,34100.0
2015-05-21 11:45:00,55.57,55.59,55.54,55.55,35700.0,42.3114,42.3266,42.2886,42.2962,35700.0
2015-05-21 11:50:00,55.54,55.59,55.53,55.59,40500.0,42.2886,42.3266,42.2809,42.3266,40500.0
2015-05-21 11:55:00,55.59,55.6,55.57,55.57,24300.0,42.3266,42.3342,42.3114,42.3114,24300.0
2015-05-21 12:00:00,55.56,55.58,55.54,55.54,30200.0,42.3038,42.319,42.2886,42.2886,30200.0
2015-05-21 12:05:00,55.54,55.56,55.54,55.55,29500.0,42.2886,42.3038,42.2886,42.2962,29500.0
2015-05-21 12:10:00,55.55,55.56,55.54,55.54,14100.0,42.2962,42.3038,42.2886,42.2886,14100.0
2015-05-21 12:15:00,55.54,55.61,55.48,55.5,76800.0,42.2886,42.3419,42.2429,42.2581,76800.0
2015-05-21 12:20:00,55.49,55.57,55.49,55.57,11600.0,42.2505,42.3114,42.2505,42.3114,11600.0
2015-05-21 12:25:00,55.58,55.61,55.57,55.61,10800.0,42.319,42.3419,42.3114,42.3419,10800.0
2015-05-21 12:30:00,55.61,55.64,55.61,55.63,12900.0,42.3419,42.3647,42.3419,42.3571,12900.0
2015-05-21 12:35:00,55.63,55.63,55.57,55.57,17300.0,42.3571,42.3571,42.3114,42.3114,17300.0
2015-05-21 12:40:00,55.57,55.62,55.57,55.6,8800.0,42.3114,42.3495,42.3114,42.3342,8800.0
2015-05-21 12:45:00,55.61,55.63,55.6,55.62,17800.0,42.3419,42.3571,42.3342,42.3495,17800.0
2015-05-21 12:50:00,55.62,55.63,55.6,55.62,18100.0,42.3495,42.3571,42.3342,42.3495,18100.0
2015-05-21 12:55:00,55.62,55.7,55.61,55.7,16600.0,42.3495,42.4104,42.3419,42.4104,16600.0
2015-05-21 13:00:00,55.7,55.73,55.69,55.7,24400.0,42.4104,42.4332,42.4028,42.4104,24400.0
2015-05-21 13:05:00,55.7,55.74,55.69,55.69,28100.0,42.4104,42.4408,42.4028,42.4028,28100.0
2015-05-21 13:10:00,55.69,55.72,55.69,55.69,13600.0,42.4028,42.4256,42.4028,42.4028,13600.0
2015-05-21 13:15:00,55.69,55.69,55.62,55.67,26100.0,42.4028,42.4028,42.3495,42.3875,26100.0
2015-05-21 13:20:00,55.68,55.69,55.64,55.65,37500.0,42.3952,42.4028,42.3647,42.3723,37500.0
2015-05-21 13:25:00,55.65,55.71,55.61,55.71,44000.0,42.3723,42.418,42.3419,42.418,44000.0
2015-05-21 13:30:00,55.7,55.76,55.7,55.76,17200.0,42.4104,42.4561,42.4104,42.4561,17200.0
2015-05-21 13:35:00,55.76,55.77,55.7,55.7,25600.0,42.4561,42.4637,42.4104,42.4104,25600.0
2015-05-21 13:40:00,55.7,55.7,55.65,55.68,15900.0,42.4104,42.4104,42.3723,42.3952,15900.0
2015-05-21 13:45:00,55.67,55.68,55.61,55.64,20000.0,42.3875,42.3952,42.3419,42.3647,20000.0
2015-05-21 13:50:00,55.64,55.65,55.59,55.61,31200.0,42.3647,42.3723,42.3266,42.3419,31200.0
2015-05-21 13:55:00,55.61,55.62,55.55,55.62,71500.0,42.3419,42.3495,42.2962,42.3495,71500.0
2015-05-21 14:00:00,55.61,55.67,55.6,55.66,31700.0,42.3419,42.3875,42.3342,42.3799,31700.0
2015-05-21 14:05:00,55.66,55.67,55.6,55.62,20300.0,42.3799,42.3875,42.3342,42.3495,20300.0
2015-05-21 14:10:00,55.62,55.67,55.62,55.66,19500.0,42.3495,42.3875,42.3495,42.3799,19500.0
2015-05-21 14:15:00,55.67,55.7,55.61,55.62,51100.0,42.3875,42.4104,42.3419,42.3495,51100.0
2015-05-21 14:20:00,55.63,55.7,55.62,55.7,30100.0,42.3571,42.4104,42.3495,42.4104,30100.0
2015-05-21 14:25:00,55.7,55.7,55.62,55.67,78600.0,42.4104,42.4104,42.3495,42.3875,78600.0
2015-05-21 14:30:00,55.67,55.67,55.63,55.65,26500.0,42.3875,42.3875,42.3571,42.3723,26500.0
2015-05-21 14:35:00,55.65,55.71,55.64,55.64,44400.0,42.3723,42.418,42.3647,42.3647,44400.0
2015-05-21 14:40:00,55.64,55.66,55.61,55.61,74400.0,42.3647,42.3799,42.3419,42.3419,74400.0
2015-05-21 14:45:00,55.62,55.66,55.61,55.63,73600.0,42.3495,42.3799,42.3419,42.3571,73600.0
2015-05-21 14:50:00,55.64,55.66,55.61,55.62,30100.0,42.3647,42.3799,42.3419,42.3495,30100.0
2015-05-21 14:55:00,55.61,55.64,55.6,55.64,17300.0,42.3419,42.3647,42.3342,42.3647,17300.0
2015-05-21 15:00:00,55.64,55.64,55.59,55.6,44200.0,42.3647,42.3647,42.3266,42.3342,44200.0
2015-05-21 15:05:00,55.6,55.63,55.59,55.62,60600.0,42.3342,42.3571,42.3266,42.3495,60600.0
2015-05-21 15:10:00,55.62,55.62,55.55,55.58,37700.0,42.3495,42.3495,42.2962,42.319,37700.0
2015-05-21 15:15:00,55.58,55.59,55.54,55.57,52900.0,42.319,42.3266,42.2886,42.3114,52900.0
2015-05-21 15:20:00,55.57,55.61,55.57,55.61,21000.0,42.3114,42.3419,42.3114,42.3419,21000.0
2015-05-21 15:25:00,55.61,55.61,55.59,55.61,46500.0,42.3419,42.3419,42.3266,42.3419,46500.0
2015-05-21 15:30:00,55.61,55.62,55.59,55.6,55100.0,42.3419,42.3495,42.3266,42.3342,55100.0
2015-05-21 15:35:00,55.59,55.62,55.56,55.56,99800.0,42.3266,42.3495,42.3038,42.3038,99800.0
2015-05-21 15:40:00,55.57,55.63,55.55,55.59,209500.0,42.3114,42.3571,42.2962,42.3266,209500.0
2015-05-21 15:45:00,55.6,55.63,55.58,55.59,107600.0,42.3342,42.3571,42.319,42.3266,107600.0
2015-05-21 15:50:00,55.58,55.59,55.54,55.55,87000.0,42.319,42.3266,42.2886,42.2962,87000.0
2015-05-21 15:55:00,55.54,55.54,55.48,55.49,288300.0,42.2886,42.2886,42.2429,42.2505,288300.0
2015-05-22 09:30:00,55.28,55.53,55.23,55.52,126600.0,42.0906,42.2809,42.0525,42.2733,126600.0
2015-05-22 09:35:00,55.53,55.57,55.48,55.48,55900.0,42.2809,42.3114,42.2429,42.2429,55900.0
2015-05-22 09:40:00,55.48,55.58,55.47,55.55,94500.0,42.2429,42.319,42.2353,42.2962,94500.0
2015-05-22 09:45:00,55.53,55.59,55.52,55.57,93200.0,42.2809,42.3266,42.2733,42.3114,93200.0
2015-05-22 09:50:00,55.57,55.6,55.53,55.55,61400.0,42.3114,42.3342,42.2809,42.2962,61400.0
2015-05-22 09:55:00,55.56,55.57,55.53,55.56,50600.0,42.3038,42.3114,42.2809,42.3038,50600.0
2015-05-22 10:00:00,55.57,55.59,55.53,55.55,92200.0,42.3114,42.3266,42.2809,42.2962,92200.0
2015-05-22 10:05:00,55.54,55.57,55.47,55.49,200600.0,42.2886,42.3114,42.2353,42.2505,200600.0
2015-05-22 10:10:00,55.5,55.5,55.41,55.41,68400.0,42.2581,42.2581,42.1896,42.1896,68400.0
2015-05-22 10:15:00,55.41,55.42,55.38,55.41,99600.0,42.1896,42.1972,42.1667,42.1896,99600.0
2015-05-22 10:20:00,55.41,55.45,55.4,55.43,113000.0,42.1896,42.22,42.182,42.2048,113000.0
2015-05-22 10:25:00,55.43,55.48,55.43,55.46,32700.0,42.2048,42.2429,42.2048,42.2276,32700.0
2015-05-22 10:30:00,55.46,55.46,55.36,55.36,64300.0,42.2276,42.2276,42.1515,42.1515,64300.0
2015-05-22 10:35:00,55.37,55.39,55.35,55.38,31100.0,42.1591,42.1743,42.1439,42.1667,31100.0
2015-05-22 10:40:00,55.37,55.49,55.37,55.47,46800.0,42.1591,42.2505,42.1591,42.2353,46800.0
2015-05-22 10:45:00,55.48,55.5,55.47,55.48,33500.0,42.2429,42.2581,42.2353,42.2429,33500.0
2015-05-22 10:50:00,55.47,55.48,55.43,55.45,60100.0,42.2353,42.2429,42.2048,42.22,60100.0
2015-05-22 10:55:00,55.45,55.46,55.44,55.44,43700.0,42.22,42.2276,42.2124,42.2124,43700.0
2015-05-22 11:00:00,55.45,55.45,55.42,55.42,57200.0,42.22,42.22,42.1972,42.1972,57200.0
2015-05-22 11:05:00,55.42,55.45,55.39,55.43,45600.0,42.1972,42.22,42.1743,42.2048,45600.0
2015-05-22 11:10:00,55.43,55.45,55.4,55.41,71300.0,42.2048,42.22,42.182,42.1896,71300.0
2015-05-22 11:15:00,55.42,55.44,55.4,55.44,35800.0,42.1972,42.2124,42.182,42.2124,35800.0
2015-05-22 11:20:00,55.44,55.46,55.43,55.44,32300.0,42.2124,42.2276,42.2048,42.2124,32300.0
2015-05-22 11:25:00,55.44,55.46,55.42,55.45,31500.0,42.2124,42.2276,42.1972,42.22,31500.0
2015-05-22 11:30:00,55.46,55.46,55.4,55.41,30000.0,42.2276,42.2276,42.182,42.1896,30000.0
2015-05-22 11:35:00,55.41,55.44,55.41,55.44,20000.0,42.1896,42.2124,42.1896,42.2124,20000.0
2015-05-22 11:40:00,55.43,55.46,55.43,55.44,33400.0,42.2048,42.2276,42.2048,42.2124,33400.0
2015-05-22 11:45:00,55.45,55.46,55.43,55.45,22800.0,42.22,42.2276,42.2048,42.22,22800.0
2015-05-22 11:50:00,55.44,55.45,55.43,55.44,29800.0,42.2124,42.22,42.2048,42.2124,29800.0
2015-05-22 11:55:00,55.44,55.45,55.42,55.45,28500.0,42.2124,42.22,42.1972,42.22,28500.0
2015-05-22 12:00:00,55.45,55.47,55.43,55.44,57300.0,42.22,42.2353,42.2048,42.2124,57300.0
2015-05-22 12:05:00,55.44,55.47,55.43,55.46,72500.0,42.2124,42.2353,42.2048,42.2276,72500.0
2015-05-22 12:10:00,55.47,55.49,55.46,55.48,13000.0,42.2353,42.2505,42.2276,42.2429,13000.0
2015-05-22 12:15:00,55.47,55.5,55.47,55.49,16500.0,42.2353,42.2581,42.2353,42.2505,16500.0
2015-05-22 12:20:00,55.49,55.49,55.43,55.45,40700.0,42.2505,42.2505,42.2048,42.22,40700.0
2015-05-22 12:25:00,55.45,55.46,55.44,55.44,15000.0,42.22,42.2276,42.2124,42.2124,15000.0
2015-05-22 12:30:00,55.45,55.47,55.44,55.45,32400.0,42.22,42.2353,42.2124,42.22,32400.0
2015-05-22 12:35:00,55.46,55.46,55.45,55.46,7100.0,42.2276,42.2276,42.22,42.2276,7100.0
2015-05-22 12:40:00,55.46,55.48,55.45,55.48,12400.0,42.2276,42.2429,42.22,42.2429,12400.0
2015-05-22 12:45:00,55.48,55.49,55.44,55.45,48100.0,42.2429,42.2505,42.2124,42.22,48100.0
2015-05-22 12:50:00,55.45,55.46,55.44,55.44,10600.0,42.22,42.2276,42.2124,42.2124,10600.0
2015-05-22 12:55:00,55.45,55.45,55.41,55.41,49700.0,42.22,42.22,42.1896,42.1896,49700.0
2015-05-22 13:00:00,55.41,55.47,55.4,55.45,149100.0,42.1896,42.2353,42.182,42.22,149100.0
2015-05-22 13:05:00,55.44,55.46,55.41,55.45,47200.0,42.2124,42.2276,42.1896,42.22,47200.0
2015-05-22 13:10:00,55.45,55.46,55.41,55.45,41000.0,42.22,42.2276,42.1896,42.22,41000.0
2015-05-22 13:15:00,55.46,55.46,55.41,55.42,31900.0,42.2276,42.2276,42.1896,42.1972,31900.0
2015-05-22 13:20:00,55.43,55.47,55.43,55.45,21700.0,42.2048,42.2353,42.2048,42.22,21700.0
2015-05-22 13:25:00,55.46,55.48,55.45,55.47,21900.0,42.2276,42.2429,42.22,42.2353,21900.0
2015-05-22 13:30:00,55.47,55.48,55.45,55.48,34300.0,42.2353,42.2429,42.22,42.2429,34300.0
2015-05-22 13:35:00,55.48,55.48,55.44,55.45,29700.0,42.2429,42.2429,42.2124,42.22,29700.0
2015-05-22 13:40:00,55.45,55.45,55.44,55.45,38600.0,42.22,42.22,42.2124,42.22,38600.0
2015-05-22 13:45:00,55.45,55.45,55.44,55.45,58000.0,42.22,42.22,42.2124,42.22,58000.0
2015-05-22 13:50:00,55.45,55.45,55.43,55.44,91600.0,42.22,42.22,42.2048,42.2124,91600.0
2015-05-22 13:55:00,55.44,55.45,55.42,55.43,59300.0,42.2124,42.22,42.1972,42.2048,59300.0
2015-05-22 14:00:00,55.43,55.44,55.4,55.42,39900.0,42.2048,42.2124,42.182,42.1972,39900.0
2015-05-22 14:05:00,55.42,55.42,55.39,55.41,44600.0,42.1972,42.1972,42.1743,42.1896,44600.0
2015-05-22 14:10:00,55.41,55.42,55.4,55.41,48500.0,42.1896,42.1972,42.182,42.1896,48500.0
2015-05-22 14:15:00,55.41,55.41,55.38,55.4,31300.0,42.1896,42.1896,42.1667,42.182,31300.0
2015-05-22 14:20:00,55.4,55.42,55.4,55.42,29000.0,42.182,42.1972,42.182,42.1972,29000.0
2015-05-22 14:25:00,55.41,55.45,55.41,55.44,83500.0,42.1896,42.22,42.1896,42.2124,83500.0
2015-05-22 14:30:00,55.44,55.45,55.42,55.42,32100.0,42.2124,42.22,42.1972,42.1972,32100.0
2015-05-22 14:35:00,55.42,55.44,55.42,55.44,16300.0,42.1972,42.2124,42.1972,42.2124,16300.0
2015-05-22 14:40:00,55.44,55.44,55.42,55.42,21100.0,42.2124,42.2124,42.1972,42.1972,21100.0
2015-05-22 14:45:00,55.42,55.45,55.42,55.45,36600.0,42.1972,42.22,42.1972,42.22,36600.0
2015-05-22 14:50:00,55.45,55.45,55.43,55.45,40300.0,42.22,42.22,42.2048,42.22,40300.0
2015-05-22 14:55:00,55.45,55.48,55.44,55.47,28900.0,42.22,42.2429,42.2124,42.2353,28900.0
2015-05-22 15:00:00,55.47,55.48,55.44,55.48,36700.0,42.2353,42.2429,42.2124,42.2429,36700.0
2015-05-22 15:05:00,55.48,55.5,55.47,55.5,31500.0,42.2429,42.2581,42.2353,42.2581,31500.0
2015-05-22 15:10:00,55.5,55.5,55.49,55.5,23900.0,42.2581,42.2581,42.2505,42.2581,23900.0
2015-05-22 15:15:00,55.49,55.5,55.49,55.5,28700.0,42.2505,42.2581,42.2505,42.2581,28700.0
2015-05-22 15:20:00,55.5,55.5,55.49,55.5,71400.0,42.2581,42.2581,42.2505,42.2581,71400.0
2015-05-22 15:25:00,55.5,55.5,55.49,55.5,16500.0,42.2581,42.2581,42.2505,42.2581,16500.0
2015-05-22 15:30:00,55.5,55.5,55.49,55.5,46200.0,42.2581,42.2581,42.2505,42.2581,46200.0
2015-05-22 15:35:00,55.5,55.5,55.46,55.48,118400.0,42.2581,42.2581,42.2276,42.2429,118400.0
2015-05-22 15:40:00,55.48,55.49,55.46,55.49,113300.0,42.2429,42.2505,42.2276,42.2505,113300.0
2015-05-22 15:45:00,55.49,55.49,55.44,55.44,102100.0,42.2505,42.2505,42.2124,42.2124,102100.0
2015-05-22 15:50:00,55.44,55.48,55.39,55.41,316300.0,42.2124,42.2429,42.1743,42.1896,316300.0
2015-05-22 15:55:00,55.41,55.41,55.36,55.36,207500.0,42.1896,42.1896,42.1515,42.1515,207500.0
2015-05-26 09:30:00,55.25,55.25,54.98,55.05,92700.0,42.0677,42.0677,41.8622,41.9155,92700.0
2015-05-26 09:35:00,55.05,55.12,54.97,55.01,43900.0,41.9155,41.9688,41.8546,41.885,43900.0
2015-05-26 09:40:00,55.01,55.07,54.9,54.91,66900.0,41.885,41.9307,41.8013,41.8089,66900.0
2015-05-26 09:45:00,54.91,54.94,54.83,54.87,60700.0,41.8089,41.8317,41.748,41.7784,60700.0
2015-05-26 09:50:00,54.87,54.88,54.77,54.81,64100.0,41.7784,41.786,41.7023,41.7327,64100.0
2015-05-26 09:55:00,54.81,54.81,54.75,54.75,35800.0,41.7327,41.7327,41.687,41.687,35800.0
2015-05-26 10:00:00,54.75,54.81,54.7,54.79,37200.0,41.687,41.7327,41.649,41.7175,37200.0
2015-05-26 10:05:00,54.78,54.8,54.72,54.78,32300.0,41.7099,41.7251,41.6642,41.7099,32300.0
2015-05-26 10:10:00,54.77,54.79,54.68,54.78,45600.0,41.7023,41.7175,41.6337,41.7099,45600.0
2015-05-26 10:15:00,54.79,54.8,54.6,54.62,61900.0,41.7175,41.7251,41.5728,41.5881,61900.0
2015-05-26 10:20:00,54.61,54.65,54.6,54.64,40200.0,41.5804,41.6109,41.5728,41.6033,40200.0
2015-05-26 10:25:00,54.64,54.71,54.62,54.68,55900.0,41.6033,41.6566,41.5881,41.6337,55900.0
2015-05-26 10:30:00,54.68,54.68,54.56,54.56,46600.0,41.6337,41.6337,41.5424,41.5424,46600.0
2015-05-26 10:35:00,54.55,54.56,54.44,54.49,100000.0,41.5348,41.5424,41.451,41.4891,100000.0
2015-05-26 10:40:00,54.49,54.55,54.48,54.52,64100.0,41.4891,41.5348,41.4815,41.5119,64100.0
2015-05-26 10:45:00,54.52,54.53,54.43,54.44,103200.0,41.5119,41.5195,41.4434,41.451,103200.0
2015-05-26 10:50:00,54.43,54.44,54.26,54.27,121900.0,41.4434,41.451,41.314,41.3216,121900.0
2015-05-26 10:55:00,54.26,54.29,54.23,54.26,138200.0,41.314,41.3368,41.2911,41.314,138200.0
2015-05-26 11:00:00,54.26,54.29,54.2,54.25,123700.0,41.314,41.3368,41.2683,41.3063,123700.0
2015-05-26 11:05:00,54.24,54.38,54.23,54.37,48100.0,41.2987,41.4053,41.2911,41.3977,48100.0
2015-05-26 11:10:00,54.36,54.37,54.31,54.34,31200.0,41.3901,41.3977,41.352,41.3749,31200.0
2015-05-26 11:15:00,54.34,54.34,54.31,54.32,35600.0,41.3749,41.3749,41.352,41.3596,35600.0
2015-05-26 11:20:00,54.31,54.38,54.31,54.37,26000.0,41.352,41.4053,41.352,41.3977,26000.0
2015-05-26 11:25:00,54.38,54.48,54.38,54.47,45800.0,41.4053,41.4815,41.4053,41.4738,45800.0
2015-05-26 11:30:00,54.47,54.51,54.45,54.49,30200.0,41.4738,41.5043,41.4586,41.4891,30200.0
2015-05-26 11:35:00,54.49,54.51,54.42,54.43,41000.0,41.4891,41.5043,41.4358,41.4434,41000.0
2015-05-26 11:40:00,54.43,54.43,54.38,54.4,37300.0,41.4434,41.4434,41.4053,41.4205,37300.0
2015-05-26 11:45:00,54.4,54.41,54.37,54.38,30000.0,41.4205,41.4282,41.3977,41.4053,30000.0
2015-05-26 11:50:00,54.38,54.38,54.32,54.35,40100.0,41.4053,41.4053,41.3596,41.3825,40100.0
2015-05-26 11:55:00,54.35,54.4,54.34,54.37,40200.0,41.3825,41.4205,41.3749,41.3977,40200.0
2015-05-26 12:00:00,54.37,54.38,54.34,54.35,21000.0,41.3977,41.4053,41.3749,41.3825,21000.0
2015-05-26 12:05:00,54.35,54.35,54.26,54.27,30100.0,41.3825,41.3825,41.314,41.3216,30100.0
2015-05-26 12:10:00,54.26,54.35,54.25,54.35,45000.0,41.314,41.3825,41.3063,41.3825,45000.0
2015-05-26 12:15:00,54.35,54.36,54.32,54.35,42500.0,41.3825,41.3901,41.3596,41.3825,42500.0
2015-05-26 12:20:00,54.36,54.39,54.34,54.39,48500.0,41.3901,41.4129,41.3749,41.4129,48500.0
2015-05-26 12:25:00,54.39,54.4,54.35,54.36,22900.0,41.4129,41.4205,41.3825,41.3901,22900.0
2015-05-26 12:30:00,54.37,54.4,54.33,54.36,44300.0,41.3977,41.4205,41.3673,41.3901,44300.0
2015-05-26 12:35:00,54.37,54.42,54.35,54.38,36700.0,41.3977,41.4358,41.3825,41.4053,36700.0
2015-05-26 12:40:00,54.36,54.4,54.34,54.4,34200.0,41.3901,41.4205,41.3749,41.4205,34200.0
2015-05-26 12:45:00,54.4,54.4,54.35,54.38,19500.0,41.4205,41.4205,41.3825,41.4053,19500.0
2015-05-26 12:50:00,54.38,54.4,54.31,54.34,38900.0,41.4053,41.4205,41.352,41.3749,38900.0
2015-05-26 12:55:00,54.34,54.38,54.34,54.37,27700.0,41.3749,41.4053,41.3749,41.3977,27700.0
2015-05-26 13:00:00,54.36,54.38,54.35,54.36,34500.0,41.3901,41.4053,41.3825,41.3901,34500.0
2015-05-26 13:05:00,54.36,54.36,54.24,54.25,85800.0,41.3901,41.3901,41.2987,41.3063,85800.0
2015-05-26 13:10:00,54.26,54.29,54.25,54.29,66500.0,41.314,41.3368,41.3063,41.3368,66500.0
2015-05-26 13:15:00,54.29,54.29,54.26,54.26,43800.0,41.3368,41.3368,41.314,41.314,43800.0
2015-05-26 13:20:00,54.27,54.29,54.24,54.29,89600.0,41.3216,41.3368,41.2987,41.3368,89600.0
2015-05-26 13:25:00,54.29,54.36,54.29,54.34,28000.0,41.3368,41.3901,41.3368,41.3749,28000.0
2015-05-26 13:30:00,54.34,54.34,54.29,54.31,41000.0,41.3749,41.3749,41.3368,41.352,41000.0
2015-05-26 13:35:00,54.31,54.32,54.25,54.25,46900.0,41.352,41.3596,41.3063,41.3063,46900.0
2015-05-26 13:40:00,54.26,54.28,54.25,54.28,37100.0,41.314,41.3292,41.3063,41.3292,37100.0
2015-05-26 13:45:00,54.27,54.31,54.26,54.3,26600.0,41.3216,41.352,41.314,41.3444,26600.0
2015-05-26 13:50:00,54.3,54.3,54.25,54.28,31000.0,41.3444,41.3444,41.3063,41.3292,31000.0
2015-05-26 13:55:00,54.28,54.3,54.26,54.3,79700.0,41.3292,41.3444,41.314,41.3444,79700.0
2015-05-26 14:00:00,54.3,54.36,54.29,54.35,28400.0,41.3444,41.3901,41.3368,41.3825,28400.0
2015-05-26 14:05:00,54.35,54.38,54.34,54.37,18900.0,41.3825,41.4053,41.3749,41.3977,18900.0
2015-05-26 14:10:00,54.37,54.4,54.35,54.39,18700.0,41.3977,41.4205,41.3825,41.4129,18700.0
2015-05-26 14:15:00,54.39,54.45,54.38,54.45,32200.0,41.4129,41.4586,41.4053,41.4586,32200.0
2015-05-26 14:20:00,54.45,54.47,54.41,54.41,34700.0,41.4586,41.4738,41.4282,41.4282,34700.0
2015-05-26 14:25:00,54.42,54.46,54.37,54.4,33100.0,41.4358,41.4662,41.3977,41.4205,33100.0
2015-05-26 14:30:00,54.39,54.41,54.32,54.34,148500.0,41.4129,41.4282,41.3596,41.3749,148500.0
2015-05-26 14:35:00,54.34,54.39,54.3,54.39,34300.0,41.3749,41.4129,41.3444,41.4129,34300.0
2015-05-26 14:40:00,54.39,54.42,54.34,54.35,31000.0,41.4129,41.4358,41.3749,41.3825,31000.0
2015-05-26 14:45:00,54.35,54.4,54.31,54.32,32800.0,41.3825,41.4205,41.352,41.3596,32800.0
2015-05-26 14:50:00,54.32,54.32,54.28,54.3,25400.0,41.3596,41.3596,41.3292,41.3444,25400.0
2015-05-26 14:55:00,54.3,54.34,54.28,54.29,35000.0,41.3444,41.3749,41.3292,41.3368,35000.0
2015-05-26 15:00:00,54.3,54.36,54.27,54.36,24900.0,41.3444,41.3901,41.3216,41.3901,24900.0
2015-05-26 15:05:00,54.37,54.44,54.36,54.43,46600.0,41.3977,41.451,41.3901,41.4434,46600.0
2015-05-26 15:10:00,54.43,54.46,54.39,54.46,37500.0,41.4434,41.4662,41.4129,41.4662,37500.0
2015-05-26 15:15:00,54.46,54.55,54.45,54.47,66900.0,41.4662,41.5348,41.4586,41.4738,66900.0
2015-05-26 15:20:00,54.47,54.49,54.43,54.49,52800.0,41.4738,41.4891,41.4434,41.4891,52800.0
2015-05-26 15:25:00,54.49,54.55,54.48,54.55,56900.0,41.4891,41.5348,41.4815,41.5348,56900.0
2015-05-26 15:30:00,54.55,54.59,54.55,54.59,82000.0,41.5348,41.5652,41.5348,41.5652,82000.0
2015-05-26 15:35:00,54.59,54.61,54.56,54.61,130900.0,41.5652,41.5804,41.5424,41.5804,130900.0
2015-05-26 15:40:00,54.61,54.63,54.58,54.61,88000.0,41.5804,41.5957,41.5576,41.5804,88000.0
2015-05-26 15:45:00,54.61,54.67,54.59,54.67,117100.0,41.5804,41.6261,41.5652,41.6261,117100.0
2015-05-26 15:50:00,54.67,54.67,54.6,54.63,171000.0,41.6261,41.6261,41.5728,41.5957,171000.0
2015-05-26 15:55:00,54.63,54.63,54.54,54.56,311600.0,41.5957,41.5957,41.5271,41.5424,311600.0
2015-05-27 09:30:00,54.71,54.8,54.59,54.69,186400.0,41.6566,41.7251,41.5652,41.6414,186400.0
2015-05-27 09:35:00,54.71,54.87,54.71,54.78,77900.0,41.6566,41.7784,41.6566,41.7099,77900.0
2015-05-27 09:40:00,54.79,54.86,54.73,54.83,68400.0,41.7175,41.7708,41.6718,41.748,68400.0
2015-05-27 09:45:00,54.83,54.97,54.82,54.96,82400.0,41.748,41.8546,41.7403,41.8469,82400.0
2015-05-27 09:50:00,54.98,55.14,54.98,55.1,71000.0,41.8622,41.984,41.8622,41.9535,71000.0
2015-05-27 09:55:00,55.1,55.11,55.01,55.07,61100.0,41.9535,41.9611,41.885,41.9307,61100.0
2015-05-27 10:00:00,55.07,55.08,54.99,55.04,63600.0,41.9307,41.9383,41.8698,41.9078,63600.0
2015-05-27 10:05:00,55.04,55.08,55.02,55.08,63700.0,41.9078,41.9383,41.8926,41.9383,63700.0
2015-05-27 10:10:00,55.09,55.11,55.07,55.09,54500.0,41.9459,41.9611,41.9307,41.9459,54500.0
2015-05-27 10:15:00,55.08,55.1,55.02,55.03,43200.0,41.9383,41.9535,41.8926,41.9002,43200.0
2015-05-27 10:20:00,55.03,55.08,55.02,55.07,30200.0,41.9002,41.9383,41.8926,41.9307,30200.0
2015-05-27 10:25:00,55.07,55.1,55.0,55.0,49200.0,41.9307,41.9535,41.8774,41.8774,49200.0
2015-05-27 10:30:00,55.0,55.07,54.99,55.06,48600.0,41.8774,41.9307,41.8698,41.9231,48600.0
2015-05-27 10:35:00,55.06,55.06,55.02,55.03,29700.0,41.9231,41.9231,41.8926,41.9002,29700.0
2015-05-27 10:40:00,55.02,55.05,55.0,55.02,52300.0,41.8926,41.9155,41.8774,41.8926,52300.0
2015-05-27 10:45:00,55.02,55.04,55.0,55.02,28000.0,41.8926,41.9078,41.8774,41.8926,28000.0
2015-05-27 10:50:00,55.02,55.07,55.02,55.05,25900.0,41.8926,41.9307,41.8926,41.9155,25900.0
2015-05-27 10:55:00,55.06,55.09,55.05,55.07,37700.0,41.9231,41.9459,41.9155,41.9307,37700.0
2015-05-27 11:00:00,55.07,55.12,55.06,55.08,43000.0,41.9307,41.9688,41.9231,41.9383,43000.0
2015-05-27 11:05:00,55.07,55.09,55.05,55.06,29300.0,41.9307,41.9459,41.9155,41.9231,29300.0
2015-05-27 11:10:00,55.06,55.08,55.03,55.07,35900.0,41.9231,41.9383,41.9002,41.9307,35900.0
2015-05-27 11:15:00,55.06,55.09,55.05,55.08,67000.0,41.9231,41.9459,41.9155,41.9383,67000.0
2015-05-27 11:20:00,55.09,55.1,55.06,55.1,42300.0,41.9459,41.9535,41.9231,41.9535,42300.0
2015-05-27 11:25:00,55.1,55.13,55.09,55.12,43300.0,41.9535,41.9764,41.9459,41.9688,43300.0
2015-05-27 11:30:00,55.12,55.19,55.11,55.17,36700.0,41.9688,42.0221,41.9611,42.0068,36700.0
2015-05-27 11:35:00,55.17,55.18,55.1,55.13,46600.0,42.0068,42.0144,41.9535,41.9764,46600.0
2015-05-27 11:40:00,55.14,55.24,55.13,55.2,100300.0,41.984,42.0601,41.9764,42.0297,100300.0
2015-05-27 11:45:00,55.2,55.31,55.19,55.28,94900.0,42.0297,42.1134,42.0221,42.0906,94900.0
2015-05-27 11:50:00,55.28,55.32,55.26,55.31,28400.0,42.0906,42.121,42.0754,42.1134,28400.0
2015-05-27 11:55:00,55.31,55.34,55.28,55.28,36300.0,42.1134,42.1363,42.0906,42.0906,36300.0
2015-05-27 12:00:00,55.28,55.3,55.2,55.2,47100.0,42.0906,42.1058,42.0297,42.0297,47100.0
2015-05-27 12:05:00,55.2,55.24,55.2,55.22,22700.0,42.0297,42.0601,42.0297,42.0449,22700.0
2015-05-27 12:10:00,55.22,55.22,55.19,55.22,14900.0,42.0449,42.0449,42.0221,42.0449,14900.0
2015-05-27 12:15:00,55.22,55.24,55.21,55.22,22000.0,42.0449,42.0601,42.0373,42.0449,22000.0
2015-05-27 12:20:00,55.22,55.24,55.2,55.23,36900.0,42.0449,42.0601,42.0297,42.0525,36900.0
2015-05-27 12:25:00,55.22,55.23,55.19,55.22,16100.0,42.0449,42.0525,42.0221,42.0449,16100.0
2015-05-27 12:30:00,55.22,55.23,55.19,55.19,24400.0,42.0449,42.0525,42.0221,42.0221,24400.0
2015-05-27 12:35:00,55.19,55.2,55.18,55.19,21000.0,42.0221,42.0297,42.0144,42.0221,21000.0
2015-05-27 12:40:00,55.19,55.24,55.18,55.24,19000.0,42.0221,42.0601,42.0144,42.0601,19000.0
2015-05-27 12:45:00,55.24,55.25,55.21,55.24,31400.0,42.0601,42.0677,42.0373,42.0601,31400.0
2015-05-27 12:50:00,55.24,55.24,55.19,55.19,16800.0,42.0601,42.0601,42.0221,42.0221,16800.0
2015-05-27 12:55:00,55.2,55.22,55.19,55.22,19300.0,42.0297,42.0449,42.0221,42.0449,19300.0
2015-05-27 13:00:00,55.22,55.3,55.22,55.29,23900.0,42.0449,42.1058,42.0449,42.0982,23900.0
2015-05-27 13:05:00,55.3,55.33,55.29,55.31,29300.0,42.1058,42.1287,42.0982,42.1134,29300.0
2015-05-27 13:10:00,55.31,55.33,55.3,55.32,18200.0,42.1134,42.1287,42.1058,42.121,18200.0
2015-05-27 13:15:00,55.32,55.35,55.3,55.34,32900.0,42.121,42.1439,42.1058,42.1363,32900.0
2015-05-27 13:20:00,55.35,55.51,55.35,55.47,82900.0,42.1439,42.2657,42.1439,42.2353,82900.0
2015-05-27 13:25:00,55.47,55.49,55.45,55.45,30100.0,42.2353,42.2505,42.22,42.22,30100.0
2015-05-27 13:30:00,55.46,55.49,55.44,55.49,17400.0,42.2276,42.2505,42.2124,42.2505,17400.0
2015-05-27 13:35:00,55.48,55.49,55.4,55.44,33200.0,42.2429,42.2505,42.182,42.2124,33200.0
2015-05-27 13:40:00,55.44,55.48,55.43,55.47,45700.0,42.2124,42.2429,42.2048,42.2353,45700.0
2015-05-27 13:45:00,55.47,55.5,55.47,55.48,22600.0,42.2353,42.2581,42.2353,42.2429,22600.0
2015-05-27 13:50:00,55.48,55.48,55.45,55.45,63400.0,42.2429,42.2429,42.22,42.22,63400.0
2015-05-27 13:55:00,55.45,55.67,55.44,55.6,165600.0,42.22,42.3875,42.2124,42.3342,165600.0
2015-05-27 14:00:00,55.61,55.63,55.51,55.62,160000.0,42.3419,42.3571,42.2657,42.3495,160000.0
2015-05-27 14:05:00,55.62,55.81,55.6,55.73,122200.0,42.3495,42.4941,42.3342,42.4332,122200.0
2015-05-27 14:10:00,55.73,55.74,55.62,55.68,93000.0,42.4332,42.4408,42.3495,42.3952,93000.0
2015-05-27 14:15:00,55.68,55.84,55.67,55.8,121600.0,42.3952,42.517,42.3875,42.4865,121600.0
2015-05-27 14:20:00,55.8,55.84,55.78,55.83,82500.0,42.4865,42.517,42.4713,42.5094,82500.0
2015-05-27 14:25:00,55.83,55.94,55.82,55.92,127400.0,42.5094,42.5931,42.5017,42.5779,127400.0
2015-05-27 14:30:00,55.92,56.09,55.91,56.02,357600.0,42.5779,42.7073,42.5703,42.654,357600.0
2015-05-27 14:35:00,56.02,56.03,55.8,55.81,130700.0,42.654,42.6616,42.4865,42.4941,130700.0
2015-05-27 14:40:00,55.81,55.86,55.74,55.86,79300.0,42.4941,42.5322,42.4408,42.5322,79300.0
2015-05-27 14:45:00,55.86,55.87,55.79,55.79,62900.0,42.5322,42.5398,42.4789,42.4789,62900.0
2015-05-27 14:50:00,55.8,55.87,55.78,55.85,94300.0,42.4865,42.5398,42.4713,42.5246,94300.0
2015-05-27 14:55:00,55.85,56.06,55.84,56.05,131500.0,42.5246,42.6845,42.517,42.6769,131500.0
2015-05-27 15:00:00,56.05,56.17,56.03,56.14,291400.0,42.6769,42.7682,42.6616,42.7454,291400.0
2015-05-27 15:05:00,56.13,56.23,56.12,56.23,124200.0,42.7378,42.8139,42.7302,42.8139,124200.0
2015-05-27 15:10:00,56.22,56.23,56.16,56.17,214400.0,42.8063,42.8139,42.7606,42.7682,214400.0
2015-05-27 15:15:00,56.17,56.23,56.15,56.16,181100.0,42.7682,42.8139,42.753,42.7606,181100.0
2015-05-27 15:20:00,56.16,56.18,56.11,56.12,70200.0,42.7606,42.7759,42.7226,42.7302,70200.0
2015-05-27 15:25:00,56.13,56.13,56.02,56.04,83400.0,42.7378,42.7378,42.654,42.6693,83400.0
2015-05-27 15:30:00,56.04,56.07,55.99,56.05,368300.0,42.6693,42.6921,42.6312,42.6769,368300.0
2015-05-27 15:35:00,56.05,56.09,56.01,56.09,66300.0,42.6769,42.7073,42.6464,42.7073,66300.0
2015-05-27 15:40:00,56.09,56.17,56.09,56.16,118500.0,42.7073,42.7682,42.7073,42.7606,118500.0
2015-05-27 15:45:00,56.15,56.21,56.14,56.2,108200.0,42.753,42.7987,42.7454,42.7911,108200.0
2015-05-27 15:50:00,56.19,56.2,56.05,56.05,181800.0,42.7835,42.7911,42.6769,42.6769,181800.0
2015-05-27 15:55:00,56.06,56.06,55.96,55.98,295500.0,42.6845,42.6845,42.6083,42.6236,295500.0
2015-05-28 09:30:00,55.95,56.4,55.95,56.3,178500.0,42.6007,42.9434,42.6007,42.8672,178500.0
2015-05-28 09:35:00,56.31,56.34,56.19,56.2,57800.0,42.8748,42.8977,42.7835,42.7911,57800.0
2015-05-28 09:40:00,56.2,56.2,56.07,56.07,149300.0,42.7911,42.7911,42.6921,42.6921,149300.0
2015-05-28 09:45:00,56.08,56.21,56.05,56.05,383500.0,42.6997,42.7987,42.6769,42.6769,383500.0
2015-05-28 09:50:00,56.05,56.06,55.86,55.94,109800.0,42.6769,42.6845,42.5322,42.5931,109800.0
2015-05-28 09:55:00,55.94,55.97,55.73,55.86,71600.0,42.5931,42.616,42.4332,42.5322,71600.0
2015-05-28 10:00:00,55.86,55.89,55.72,55.86,65900.0,42.5322,42.555,42.4256,42.5322,65900.0
2015-05-28 10:05:00,55.86,55.96,55.85,55.94,59600.0,42.5322,42.6083,42.5246,42.5931,59600.0
2015-05-28 10:10:00,55.94,55.95,55.81,55.92,80200.0,42.5931,42.6007,42.4941,42.5779,80200.0
2015-05-28 10:15:00,55.92,56.08,55.92,56.02,63900.0,42.5779,42.6997,42.5779,42.654,63900.0
2015-05-28 10:20:00,56.01,56.05,55.94,55.99,47000.0,42.6464,42.6769,42.5931,42.6312,47000.0
2015-05-28 10:25:00,55.99,56.18,55.99,56.16,60700.0,42.6312,42.7759,42.6312,42.7606,60700.0
2015-05-28 10:30:00,56.16,56.2,56.14,56.2,114500.0,42.7606,42.7911,42.7454,42.7911,114500.0
2015-05-28 10:35:00,56.2,56.24,56.1,56.24,169000.0,42.7911,42.8215,42.7149,42.8215,169000.0
2015-05-28 10:40:00,56.24,56.28,56.13,56.27,79600.0,42.8215,42.852,42.7378,42.8444,79600.0
2015-05-28 10:45:00,56.26,56.3,56.24,56.28,83000.0,42.8368,42.8672,42.8215,42.852,83000.0
2015-05-28 10:50:00,56.27,56.3,56.26,56.28,199600.0,42.8444,42.8672,42.8368,42.852,199600.0
2015-05-28 10:55:00,56.28,56.28,56.19,56.19,62300.0,42.852,42.852,42.7835,42.7835,62300.0
2015-05-28 11:00:00,56.19,56.22,56.1,56.11,46200.0,42.7835,42.8063,42.7149,42.7226,46200.0
2015-05-28 11:05:00,56.11,56.12,56.07,56.07,47500.0,42.7226,42.7302,42.6921,42.6921,47500.0
2015-05-28 11:10:00,56.07,56.08,56.0,56.08,35400.0,42.6921,42.6997,42.6388,42.6997,35400.0
2015-05-28 11:15:00,56.09,56.14,56.07,56.07,47300.0,42.7073,42.7454,42.6921,42.6921,47300.0
2015-05-28 11:20:00,56.08,56.1,56.05,56.05,37700.0,42.6997,42.7149,42.6769,42.6769,37700.0
2015-05-28 11:25:00,56.05,56.11,56.03,56.09,31900.0,42.6769,42.7226,42.6616,42.7073,31900.0
2015-05-28 11:30:00,56.09,56.17,56.09,56.15,28800.0,42.7073,42.7682,42.7073,42.753,28800.0
2015-05-28 11:35:00,56.15,56.18,56.12,56.13,26800.0,42.753,42.7759,42.7302,42.7378,26800.0
2015-05-28 11:40:00,56.13,56.15,56.07,56.14,36700.0,42.7378,42.753,42.6921,42.7454,36700.0
2015-05-28 11:45:00,56.14,56.15,55.97,55.98,38900.0,42.7454,42.753,42.616,42.6236,38900.0
2015-05-28 11:50:00,55.98,55.99,55.93,55.98,21700.0,42.6236,42.6312,42.5855,42.6236,21700.0
2015-05-28 11:55:00,55.97,56.01,55.97,56.01,20800.0,42.616,42.6464,42.616,42.6464,20800.0
2015-05-28 12:00:00,56.01,56.01,55.96,55.99,24600.0,42.6464,42.6464,42.6083,42.6312,24600.0
2015-05-28 12:05:00,55.99,56.04,55.97,56.01,20900.0,42.6312,42.6693,42.616,42.6464,20900.0
2015-05-28 12:10:00,56.01,56.08,56.0,56.05,17600.0,42.6464,42.6997,42.6388,42.6769,17600.0
2015-05-28 12:15:00,56.05,56.08,56.02,56.06,30400.0,42.6769,42.6997,42.654,42.6845,30400.0
2015-05-28 12:20:00,56.06,56.09,56.05,56.08,24100.0,42.6845,42.7073,42.6769,42.6997,24100.0
2015-05-28 12:25:00,56.09,56.09,56.04,56.04,32100.0,42.7073,42.7073,42.6693,42.6693,32100.0
2015-05-28 12:30:00,56.04,56.05,55.92,55.95,125800.0,42.6693,42.6769,42.5779,42.6007,125800.0
2015-05-28 12:35:00,55.94,55.95,55.86,55.87,44800.0,42.5931,42.6007,42.5322,42.5398,44800.0
2015-05-28 12:40:00,55.87,55.9,55.87,55.88,38000.0,42.5398,42.5627,42.5398,42.5474,38000.0
2015-05-28 12:45:00,55.87,55.88,55.83,55.86,35500.0,42.5398,42.5474,42.5094,42.5322,35500.0
2015-05-28 12:50:00,55.86,55.86,55.79,55.8,124100.0,42.5322,42.5322,42.4789,42.4865,124100.0
2015-05-28 12:55:00,55.81,55.85,55.8,55.83,24100.0,42.4941,42.5246,42.4865,42.5094,24100.0
2015-05-28 13:00:00,55.82,55.85,55.81,55.85,22700.0,42.5017,42.5246,42.4941,42.5246,22700.0
2015-05-28 13:05:00,55.85,55.95,55.85,55.95,47500.0,42.5246,42.6007,42.5246,42.6007,47500.0
2015-05-28 13:10:00,55.94,55.94,55.87,55.87,26000.0,42.5931,42.5931,42.5398,42.5398,26000.0
2015-05-28 13:15:00,55.87,55.88,55.83,55.85,35000.0,42.5398,42.5474,42.5094,42.5246,35000.0
2015-05-28 13:20:00,55.85,55.87,55.84,55.85,25400.0,42.5246,42.5398,42.517,42.5246,25400.0
2015-05-28 13:25:00,55.86,55.88,55.85,55.88,25300.0,42.5322,42.5474,42.5246,42.5474,25300.0
2015-05-28 13:30:00,55.88,55.9,55.85,55.85,42200.0,42.5474,42.5627,42.5246,42.5246,42200.0
2015-05-28 13:35:00,55.86,55.98,55.86,55.98,47300.0,42.5322,42.6236,42.5322,42.6236,47300.0
2015-05-28 13:40:00,55.98,56.0,55.97,55.99,42800.0,42.6236,42.6388,42.616,42.6312,42800.0
2015-05-28 13:45:00,55.99,56.0,55.94,55.97,39100.0,42.6312,42.6388,42.5931,42.616,39100.0
2015-05-28 13:50:00,55.98,56.01,55.97,56.0,47800.0,42.6236,42.6464,42.616,42.6388,47800.0
2015-05-28 13:55:00,56.0,56.02,55.97,55.98,43700.0,42.6388,42.654,42.616,42.6236,43700.0
2015-05-28 14:00:00,55.98,55.98,55.87,55.88,75800.0,42.6236,42.6236,42.5398,42.5474,75800.0
2015-05-28 14:05:00,55.88,55.9,55.87,55.89,23200.0,42.5474,42.5627,42.5398,42.555,23200.0
2015-05-28 14:10:00,55.89,55.91,55.86,55.88,37400.0,42.555,42.5703,42.5322,42.5474,37400.0
2015-05-28 14:15:00,55.88,55.9,55.84,55.86,49200.0,42.5474,42.5627,42.517,42.5322,49200.0
2015-05-28 14:20:00,55.86,55.94,55.85,55.92,57500.0,42.5322,42.5931,42.5246,42.5779,57500.0
2015-05-28 14:25:00,55.93,55.95,55.91,55.93,124200.0,42.5855,42.6007,42.5703,42.5855,124200.0
2015-05-28 14:30:00,55.93,55.93,55.91,55.93,30000.0,42.5855,42.5855,42.5703,42.5855,30000.0
2015-05-28 14:35:00,55.93,56.0,55.92,56.0,58900.0,42.5855,42.6388,42.5779,42.6388,58900.0
2015-05-28 14:40:00,55.99,56.01,55.94,55.96,45500.0,42.6312,42.6464,42.5931,42.6083,45500.0
2015-05-28 14:45:00,55.96,55.96,55.93,55.93,23600.0,42.6083,42.6083,42.5855,42.5855,23600.0
2015-05-28 14:50:00,55.94,55.94,55.93,55.93,13700.0,42.5931,42.5931,42.5855,42.5855,13700.0
2015-05-28 14:55:00,55.94,55.96,55.93,55.96,32100.0,42.5931,42.6083,42.5855,42.6083,32100.0
2015-05-28 15:00:00,55.96,56.02,55.95,56.02,48600.0,42.6083,42.654,42.6007,42.654,48600.0
2015-05-28 15:05:00,56.02,56.04,56.01,56.03,73100.0,42.654,42.6693,42.6464,42.6616,73100.0
2015-05-28 15:10:00,56.04,56.09,56.03,56.09,52000.0,42.6693,42.7073,42.6616,42.7073,52000.0
2015-05-28 15:15:00,56.09,56.1,56.07,56.09,53100.0,42.7073,42.7149,42.6921,42.7073,53100.0
2015-05-28 15:20:00,56.08,56.1,56.02,56.02,266900.0,42.6997,42.7149,42.654,42.654,266900.0
2015-05-28 15:25:00,56.02,56.03,55.92,55.93,110100.0,42.654,42.6616,42.5779,42.5855,110100.0
2015-05-28 15:30:00,55.93,56.03,55.93,55.98,49300.0,42.5855,42.6616,42.5855,42.6236,49300.0
2015-05-28 15:35:00,55.99,55.99,55.95,55.96,65600.0,42.6312,42.6312,42.6007,42.6083,65600.0
2015-05-28 15:40:00,55.95,55.96,55.9,55.9,70200.0,42.6007,42.6083,42.5627,42.5627,70200.0
2015-05-28 15:45:00,55.9,55.91,55.89,55.9,186400.0,42.5627,42.5703,42.555,42.5627,186400.0
2015-05-28 15:50:00,55.9,55.9,55.89,55.9,190700.0,42.5627,42.5627,42.555,42.5627,190700.0
2015-05-28 15:55:00,55.9,55.92,55.89,55.9,296900.0,42.5627,42.5779,42.555,42.5627,296900.0
2015-05-29 09:30:00,56.02,56.29,55.98,56.21,159032.0,42.654,42.8596,42.6236,42.7987,159032.0
2015-05-29 09:35:00,56.21,56.28,56.09,56.26,75300.0,42.7987,42.852,42.7073,42.8368,75300.0
2015-05-29 09:40:00,56.25,56.28,56.17,56.22,63562.0,42.8292,42.852,42.7682,42.8063,63562.0
2015-05-29 09:45:00,56.21,56.25,56.13,56.17,107227.0,42.7987,42.8292,42.7378,42.7682,107227.0
2015-05-29 09:50:00,56.16,56.25,56.16,56.2,95932.0,42.7606,42.8292,42.7606,42.7911,95932.0
2015-05-29 09:55:00,56.19,56.34,56.19,56.29,110170.0,42.7835,42.8977,42.7835,42.8596,110170.0
2015-05-29 10:00:00,56.3,56.34,56.22,56.28,53182.0,42.8672,42.8977,42.8063,42.852,53182.0
2015-05-29 10:05:00,56.3,56.31,56.2,56.22,80204.0,42.8672,42.8748,42.7911,42.8063,80204.0
2015-05-29 10:10:00,56.22,56.22,56.12,56.13,87913.0,42.8063,42.8063,42.7302,42.7378,87913.0
2015-05-29 10:15:00,56.13,56.13,56.01,56.05,97545.0,42.7378,42.7378,42.6464,42.6769,97545.0
2015-05-29 10:20:00,56.05,56.19,56.04,56.14,78945.0,42.6769,42.7835,42.6693,42.7454,78945.0
2015-05-29 10:25:00,56.14,56.15,56.04,56.05,75689.0,42.7454,42.753,42.6693,42.6769,75689.0
2015-05-29 10:30:00,56.05,56.07,55.97,56.02,72344.0,42.6769,42.6921,42.616,42.654,72344.0
2015-05-29 10:35:00,56.02,56.04,55.94,55.95,48001.0,42.654,42.6693,42.5931,42.6007,48001.0
2015-05-29 10:40:00,55.96,55.98,55.78,55.8,70436.0,42.6083,42.6236,42.4713,42.4865,70436.0
2015-05-29 10:45:00,55.8,55.8,55.73,55.78,58732.0,42.4865,42.4865,42.4332,42.4713,58732.0
2015-05-29 10:50:00,55.77,55.78,55.69,55.74,44728.0,42.4637,42.4713,42.4028,42.4408,44728.0
2015-05-29 10:55:00,55.74,55.76,55.65,55.67,42708.0,42.4408,42.4561,42.3723,42.3875,42708.0
2015-05-29 11:00:00,55.68,55.76,55.65,55.76,45208.0,42.3952,42.4561,42.3723,42.4561,45208.0
2015-05-29 11:05:00,55.75,55.88,55.73,55.88,43789.0,42.4484,42.5474,42.4332,42.5474,43789.0
2015-05-29 11:10:00,55.89,55.89,55.75,55.77,40979.0,42.555,42.555,42.4484,42.4637,40979.0
2015-05-29 11:15:00,55.78,55.88,55.77,55.86,37872.0,42.4713,42.5474,42.4637,42.5322,37872.0
2015-05-29 11:20:00,55.86,55.86,55.72,55.73,29243.0,42.5322,42.5322,42.4256,42.4332,29243.0
2015-05-29 11:25:00,55.74,55.74,55.6,55.6,47210.0,42.4408,42.4408,42.3342,42.3342,47210.0
2015-05-29 11:30:00,55.6,55.64,55.57,55.64,44080.0,42.3342,42.3647,42.3114,42.3647,44080.0
2015-05-29 11:35:00,55.65,55.74,55.63,55.74,34620.0,42.3723,42.4408,42.3571,42.4408,34620.0
2015-05-29 11:40:00,55.74,55.88,55.74,55.85,22800.0,42.4408,42.5474,42.4408,42.5246,22800.0
2015-05-29 11:45:00,55.85,55.91,55.84,55.89,27125.0,42.5246,42.5703,42.517,42.555,27125.0
2015-05-29 11:50:00,55.9,55.92,55.88,55.88,21544.0,42.5627,42.5779,42.5474,42.5474,21544.0
2015-05-29 11:55:00,55.88,55.92,55.84,55.9,26086.0,42.5474,42.5779,42.517,42.5627,26086.0
2015-05-29 12:00:00,55.91,55.96,55.89,55.91,25178.0,42.5703,42.6083,42.555,42.5703,25178.0
2015-05-29 12:05:00,55.91,55.94,55.88,55.88,28280.0,42.5703,42.5931,42.5474,42.5474,28280.0
2015-05-29 12:10:00,55.88,55.89,55.84,55.85,21017.0,42.5474,42.555,42.517,42.5246,21017.0
2015-05-29 12:15:00,55.86,55.87,55.79,55.82,21119.0,42.5322,42.5398,42.4789,42.5017,21119.0
2015-05-29 12:20:00,55.82,55.87,55.82,55.87,29762.0,42.5017,42.5398,42.5017,42.5398,29762.0
2015-05-29 12:25:00,55.87,55.94,55.86,55.94,25536.0,42.5398,42.5931,42.5322,42.5931,25536.0
2015-05-29 12:30:00,55.94,56.0,55.94,55.98,39761.0,42.5931,42.6388,42.5931,42.6236,39761.0
2015-05-29 12:35:00,55.99,56.02,55.97,56.01,51802.0,42.6312,42.654,42.616,42.6464,51802.0
2015-05-29 12:40:00,56.01,56.05,56.0,56.01,38995.0,42.6464,42.6769,42.6388,42.6464,38995.0
2015-05-29 12:45:00,56.01,56.01,55.97,55.97,81024.0,42.6464,42.6464,42.616,42.616,81024.0
2015-05-29 12:50:00,55.96,55.97,55.86,55.87,25268.0,42.6083,42.616,42.5322,42.5398,25268.0
2015-05-29 12:55:00,55.87,55.92,55.86,55.9,20780.0,42.5398,42.5779,42.5322,42.5627,20780.0
2015-05-29 13:00:00,55.9,55.92,55.88,55.91,30332.0,42.5627,42.5779,42.5474,42.5703,30332.0
2015-05-29 13:05:00,55.91,55.91,55.87,55.89,35010.0,42.5703,42.5703,42.5398,42.555,35010.0
2015-05-29 13:10:00,55.89,55.91,55.88,55.89,27949.0,42.555,42.5703,42.5474,42.555,27949.0
2015-05-29 13:15:00,55.89,55.95,55.87,55.95,32314.0,42.555,42.6007,42.5398,42.6007,32314.0
2015-05-29 13:20:00,55.95,55.98,55.94,55.97,25215.0,42.6007,42.6236,42.5931,42.616,25215.0
2015-05-29 13:25:00,55.97,55.99,55.96,55.97,37597.0,42.616,42.6312,42.6083,42.616,37597.0
2015-05-29 13:30:00,55.97,55.98,55.93,55.94,18236.0,42.616,42.6236,42.5855,42.5931,18236.0
2015-05-29 13:35:00,55.94,55.98,55.93,55.96,42197.0,42.5931,42.6236,42.5855,42.6083,42197.0
2015-05-29 13:40:00,55.96,55.99,55.94,55.99,27419.0,42.6083,42.6312,42.5931,42.6312,27419.0
2015-05-29 13:45:00,55.99,56.0,55.98,56.0,23259.0,42.6312,42.6388,42.6236,42.6388,23259.0
2015-05-29 13:50:00,55.99,56.01,55.98,56.0,26986.0,42.6312,42.6464,42.6236,42.6388,26986.0
2015-05-29 13:55:00,55.99,56.0,55.95,55.95,24308.0,42.6312,42.6388,42.6007,42.6007,24308.0
2015-05-29 14:00:00,55.95,55.95,55.89,55.9,19707.0,42.6007,42.6007,42.555,42.5627,19707.0
2015-05-29 14:05:00,55.9,55.92,55.88,55.91,21833.0,42.5627,42.5779,42.5474,42.5703,21833.0
2015-05-29 14:10:00,55.91,55.92,55.86,55.89,34826.0,42.5703,42.5779,42.5322,42.555,34826.0
2015-05-29 14:15:00,55.89,55.9,55.84,55.85,29450.0,42.555,42.5627,42.517,42.5246,29450.0
2015-05-29 14:20:00,55.85,55.85,55.75,55.76,39465.0,42.5246,42.5246,42.4484,42.4561,39465.0
2015-05-29 14:25:00,55.76,55.86,55.75,55.84,49567.0,42.4561,42.5322,42.4484,42.517,49567.0
2015-05-29 14:30:00,55.84,55.86,55.82,55.84,56388.0,42.517,42.5322,42.5017,42.517,56388.0
2015-05-29 14:35:00,55.83,55.83,55.75,55.78,41254.0,42.5094,42.5094,42.4484,42.4713,41254.0
2015-05-29 14:40:00,55.78,55.79,55.69,55.72,40673.0,42.4713,42.4789,42.4028,42.4256,40673.0
2015-05-29 14:45:00,55.72,55.75,55.69,55.69,85616.0,42.4256,42.4484,42.4028,42.4028,85616.0
2015-05-29 14:50:00,55.69,55.78,55.68,55.78,45974.0,42.4028,42.4713,42.3952,42.4713,45974.0
2015-05-29 14:55:00,55.78,55.85,55.77,55.81,43759.0,42.4713,42.5246,42.4637,42.4941,43759.0
2015-05-29 15:00:00,55.81,55.86,55.8,55.82,45232.0,42.4941,42.5322,42.4865,42.5017,45232.0
2015-05-29 15:05:00,55.83,55.9,55.79,55.9,43756.0,42.5094,42.5627,42.4789,42.5627,43756.0
2015-05-29 15:10:00,55.9,55.91,55.83,55.86,62602.0,42.5627,42.5703,42.5094,42.5322,62602.0
2015-05-29 15:15:00,55.86,55.86,55.79,55.79,47382.0,42.5322,42.5322,42.4789,42.4789,47382.0
2015-05-29 15:20:00,55.8,55.84,55.77,55.84,49576.0,42.4865,42.517,42.4637,42.517,49576.0
2015-05-29 15:25:00,55.85,55.89,55.83,55.88,41850.0,42.5246,42.555,42.5094,42.5474,41850.0
2015-05-29 15:30:00,55.88,55.92,55.83,55.87,68445.0,42.5474,42.5779,42.5094,42.5398,68445.0
2015-05-29 15:35:00,55.87,55.89,55.84,55.87,77489.0,42.5398,42.555,42.517,42.5398,77489.0
2015-05-29 15:40:00,55.86,55.93,55.86,55.91,77237.0,42.5322,42.5855,42.5322,42.5703,77237.0
2015-05-29 15:45:00,55.91,55.92,55.87,55.9,71954.0,42.5703,42.5779,42.5398,42.5627,71954.0
2015-05-29 15:50:00,55.89,55.95,55.87,55.95,233100.0,42.555,42.6007,42.5398,42.6007,233100.0
2015-05-29 15:55:00,55.95,56.01,55.91,55.91,362231.0,42.6007,42.6464,42.5703,42.5703,362231.0
2015-06-01 09:30:00,55.7,56.34,55.7,56.19,189300.0,42.4104,42.8977,42.4104,42.7835,189300.0
2015-06-01 09:35:00,56.16,56.18,56.07,56.1,79899.0,42.7606,42.7759,42.6921,42.7149,79899.0
2015-06-01 09:40:00,56.11,56.16,56.03,56.07,107758.0,42.7226,42.7606,42.6616,42.6921,107758.0
2015-06-01 09:45:00,56.11,56.13,55.8,55.85,42366.0,42.7226,42.7378,42.4865,42.5246,42366.0
2015-06-01 09:50:00,55.83,55.94,55.77,55.94,77897.0,42.5094,42.5931,42.4637,42.5931,77897.0
2015-06-01 09:55:00,55.94,56.03,55.77,55.78,61223.0,42.5931,42.6616,42.4637,42.4713,61223.0
2015-06-01 10:00:00,55.77,55.92,55.76,55.79,89261.0,42.4637,42.5779,42.4561,42.4789,89261.0
2015-06-01 10:05:00,55.78,55.84,55.68,55.76,76189.0,42.4713,42.517,42.3952,42.4561,76189.0
2015-06-01 10:10:00,55.76,55.77,55.56,55.57,80659.0,42.4561,42.4637,42.3038,42.3114,80659.0
2015-06-01 10:15:00,55.58,55.6,55.47,55.47,142378.0,42.319,42.3342,42.2353,42.2353,142378.0
2015-06-01 10:20:00,55.47,55.64,55.42,55.63,38164.0,42.2353,42.3647,42.1972,42.3571,38164.0
2015-06-01 10:25:00,55.64,55.75,55.56,55.71,37709.0,42.3647,42.4484,42.3038,42.418,37709.0
2015-06-01 10:30:00,55.7,55.76,55.61,55.68,44360.0,42.4104,42.4561,42.3419,42.3952,44360.0
2015-06-01 10:35:00,55.68,55.7,55.59,55.64,43268.0,42.3952,42.4104,42.3266,42.3647,43268.0
2015-06-01 10:40:00,55.65,55.66,55.51,55.53,41248.0,42.3723,42.3799,42.2657,42.2809,41248.0
2015-06-01 10:45:00,55.52,55.59,55.47,55.59,53786.0,42.2733,42.3266,42.2353,42.3266,53786.0
2015-06-01 10:50:00,55.59,55.63,55.56,55.59,34737.0,42.3266,42.3571,42.3038,42.3266,34737.0
2015-06-01 10:55:00,55.58,55.68,55.53,55.66,45012.0,42.319,42.3952,42.2809,42.3799,45012.0
2015-06-01 11:00:00,55.66,55.78,55.64,55.76,72291.0,42.3799,42.4713,42.3647,42.4561,72291.0
2015-06-01 11:05:00,55.77,55.81,55.72,55.76,31474.0,42.4637,42.4941,42.4256,42.4561,31474.0
2015-06-01 11:10:00,55.76,55.77,55.67,55.69,70713.0,42.4561,42.4637,42.3875,42.4028,70713.0
2015-06-01 11:15:00,55.68,55.68,55.6,55.64,101092.0,42.3952,42.3952,42.3342,42.3647,101092.0
2015-06-01 11:20:00,55.64,55.7,55.64,55.69,20204.0,42.3647,42.4104,42.3647,42.4028,20204.0
2015-06-01 11:25:00,55.69,55.69,55.56,55.58,35130.0,42.4028,42.4028,42.3038,42.319,35130.0
2015-06-01 11:30:00,55.58,55.62,55.56,55.56,20734.0,42.319,42.3495,42.3038,42.3038,20734.0
2015-06-01 11:35:00,55.57,55.65,55.52,55.64,31340.0,42.3114,42.3723,42.2733,42.3647,31340.0
2015-06-01 11:40:00,55.64,55.67,55.59,55.66,31911.0,42.3647,42.3875,42.3266,42.3799,31911.0
2015-06-01 11:45:00,55.67,55.68,55.61,55.61,15758.0,42.3875,42.3952,42.3419,42.3419,15758.0
2015-06-01 11:50:00,55.61,55.61,55.57,55.6,22032.0,42.3419,42.3419,42.3114,42.3342,22032.0
2015-06-01 11:55:00,55.59,55.59,55.54,55.58,22461.0,42.3266,42.3266,42.2886,42.319,22461.0
2015-06-01 12:00:00,55.57,55.67,55.57,55.64,24657.0,42.3114,42.3875,42.3114,42.3647,24657.0
2015-06-01 12:05:00,55.64,55.66,55.6,55.65,22043.0,42.3647,42.3799,42.3342,42.3723,22043.0
2015-06-01 12:10:00,55.65,55.67,55.63,55.64,14841.0,42.3723,42.3875,42.3571,42.3647,14841.0
2015-06-01 12:15:00,55.64,55.81,55.64,55.8,30249.0,42.3647,42.4941,42.3647,42.4865,30249.0
2015-06-01 12:20:00,55.8,55.82,55.76,55.8,33990.0,42.4865,42.5017,42.4561,42.4865,33990.0
2015-06-01 12:25:00,55.8,55.88,55.78,55.87,39692.0,42.4865,42.5474,42.4713,42.5398,39692.0
2015-06-01 12:30:00,55.88,55.9,55.85,55.86,26459.0,42.5474,42.5627,42.5246,42.5322,26459.0
2015-06-01 12:35:00,55.87,55.9,55.82,55.83,14666.0,42.5398,42.5627,42.5017,42.5094,14666.0
2015-06-01 12:40:00,55.83,55.87,55.82,55.85,15183.0,42.5094,42.5398,42.5017,42.5246,15183.0
2015-06-01 12:45:00,55.84,55.86,55.81,55.81,22446.0,42.517,42.5322,42.4941,42.4941,22446.0
2015-06-01 12:50:00,55.81,55.88,55.81,55.84,28339.0,42.4941,42.5474,42.4941,42.517,28339.0
2015-06-01 12:55:00,55.84,55.9,55.81,55.88,29339.0,42.517,42.5627,42.4941,42.5474,29339.0
2015-06-01 13:00:00,55.88,55.95,55.88,55.89,38941.0,42.5474,42.6007,42.5474,42.555,38941.0
2015-06-01 13:05:00,55.9,55.91,55.83,55.85,14884.0,42.5627,42.5703,42.5094,42.5246,14884.0
2015-06-01 13:10:00,55.85,55.85,55.78,55.8,26429.0,42.5246,42.5246,42.4713,42.4865,26429.0
2015-06-01 13:15:00,55.8,55.81,55.73,55.75,45466.0,42.4865,42.4941,42.4332,42.4484,45466.0
2015-06-01 13:20:00,55.74,55.8,55.71,55.8,23324.0,42.4408,42.4865,42.418,42.4865,23324.0
2015-06-01 13:25:00,55.8,55.81,55.78,55.8,16213.0,42.4865,42.4941,42.4713,42.4865,16213.0
2015-06-01 13:30:00,55.81,55.85,55.77,55.78,20492.0,42.4941,42.5246,42.4637,42.4713,20492.0
2015-06-01 13:35:00,55.78,55.81,55.76,55.77,17005.0,42.4713,42.4941,42.4561,42.4637,17005.0
2015-06-01 13:40:00,55.77,55.79,55.73,55.76,29733.0,42.4637,42.4789,42.4332,42.4561,29733.0
2015-06-01 13:45:00,55.77,55.8,55.75,55.8,17719.0,42.4637,42.4865,42.4484,42.4865,17719.0
2015-06-01 13:50:00,55.81,55.81,55.74,55.76,13893.0,42.4941,42.4941,42.4408,42.4561,13893.0
2015-06-01 13:55:00,55.76,55.78,55.72,55.77,24012.0,42.4561,42.4713,42.4256,42.4637,24012.0
2015-06-01 14:00:00,55.77,55.81,55.74,55.74,18465.0,42.4637,42.4941,42.4408,42.4408,18465.0
2015-06-01 14:05:00,55.74,55.75,55.71,55.73,25204.0,42.4408,42.4484,42.418,42.4332,25204.0
2015-06-01 14:10:00,55.73,55.75,55.68,55.69,29848.0,42.4332,42.4484,42.3952,42.4028,29848.0
2015-06-01 14:15:00,55.68,55.75,55.68,55.73,24711.0,42.3952,42.4484,42.3952,42.4332,24711.0
2015-06-01 14:20:00,55.73,55.81,55.72,55.8,20874.0,42.4332,42.4941,42.4256,42.4865,20874.0
2015-06-01 14:25:00,55.8,55.82,55.78,55.8,12908.0,42.4865,42.5017,42.4713,42.4865,12908.0
2015-06-01 14:30:00,55.79,55.84,55.73,55.73,43492.0,42.4789,42.517,42.4332,42.4332,43492.0
2015-06-01 14:35:00,55.74,55.77,55.71,55.72,25490.0,42.4408,42.4637,42.418,42.4256,25490.0
2015-06-01 14:40:00,55.71,55.77,55.69,55.77,35475.0,42.418,42.4637,42.4028,42.4637,35475.0
2015-06-01 14:45:00,55.77,55.78,55.72,55.75,35723.0,42.4637,42.4713,42.4256,42.4484,35723.0
2015-06-01 14:50:00,55.74,55.79,55.72,55.79,23984.0,42.4408,42.4789,42.4256,42.4789,23984.0
2015-06-01 14:55:00,55.78,55.79,55.74,55.74,29963.0,42.4713,42.4789,42.4408,42.4408,29963.0
2015-06-01 15:00:00,55.75,55.79,55.74,55.78,15650.0,42.4484,42.4789,42.4408,42.4713,15650.0
2015-06-01 15:05:00,55.77,55.81,55.77,55.79,18988.0,42.4637,42.4941,42.4637,42.4789,18988.0
2015-06-01 15:10:00,55.78,55.78,55.74,55.78,40481.0,42.4713,42.4713,42.4408,42.4713,40481.0
2015-06-01 15:15:00,55.78,55.79,55.74,55.79,77979.0,42.4713,42.4789,42.4408,42.4789,77979.0
2015-06-01 15:20:00,55.78,55.79,55.76,55.79,31023.0,42.4713,42.4789,42.4561,42.4789,31023.0
2015-06-01 15:25:00,55.78,55.82,55.78,55.81,33880.0,42.4713,42.5017,42.4713,42.4941,33880.0
2015-06-01 15:30:00,55.81,55.82,55.73,55.78,86952.0,42.4941,42.5017,42.4332,42.4713,86952.0
2015-06-01 15:35:00,55.77,55.79,55.74,55.74,31556.0,42.4637,42.4789,42.4408,42.4408,31556.0
2015-06-01 15:40:00,55.74,55.83,55.73,55.76,84029.0,42.4408,42.5094,42.4332,42.4561,84029.0
2015-06-01 15:45:00,55.76,55.77,55.73,55.75,66317.0,42.4561,42.4637,42.4332,42.4484,66317.0
2015-06-01 15:50:00,55.76,55.77,55.67,55.68,93329.0,42.4561,42.4637,42.3875,42.3952,93329.0
2015-06-01 15:55:00,55.68,55.72,55.64,55.72,138691.0,42.3952,42.4256,42.3647,42.4256,138691.0
2015-06-02 09:30:00,55.42,55.6,55.28,55.29,68889.0,42.1972,42.3342,42.0906,42.0982,68889.0
2015-06-02 09:35:00,55.28,55.3,55.13,55.16,51182.0,42.0906,42.1058,41.9764,41.9992,51182.0
2015-06-02 09:40:00,55.15,55.22,55.06,55.14,63988.0,41.9916,42.0449,41.9231,41.984,63988.0
2015-06-02 09:45:00,55.13,55.13,54.94,54.94,110697.0,41.9764,41.9764,41.8317,41.8317,110697.0
2015-06-02 09:50:00,54.94,55.09,54.88,55.08,75673.0,41.8317,41.9459,41.786,41.9383,75673.0
2015-06-02 09:55:00,55.08,55.13,55.0,55.03,40584.0,41.9383,41.9764,41.8774,41.9002,40584.0
2015-06-02 10:00:00,55.03,55.21,54.98,55.18,74115.0,41.9002,42.0373,41.8622,42.0144,74115.0
2015-06-02 10:05:00,55.17,55.27,55.16,55.21,39062.0,42.0068,42.083,41.9992,42.0373,39062.0
2015-06-02 10:10:00,55.23,55.3,55.17,55.21,31857.0,42.0525,42.1058,42.0068,42.0373,31857.0
2015-06-02 10:15:00,55.21,55.29,55.19,55.22,31886.0,42.0373,42.0982,42.0221,42.0449,31886.0
2015-06-02 10:20:00,55.23,55.3,55.23,55.26,36141.0,42.0525,42.1058,42.0525,42.0754,36141.0
2015-06-02 10:25:00,55.27,55.31,55.17,55.18,26921.0,42.083,42.1134,42.0068,42.0144,26921.0
2015-06-02 10:30:00,55.18,55.22,55.11,55.14,24788.0,42.0144,42.0449,41.9611,41.984,24788.0
2015-06-02 10:35:00,55.14,55.32,55.12,55.26,73645.0,41.984,42.121,41.9688,42.0754,73645.0
2015-06-02 10:40:00,55.26,55.26,55.2,55.2,24914.0,42.0754,42.0754,42.0297,42.0297,24914.0
2015-06-02 10:45:00,55.2,55.31,55.2,55.3,33330.0,42.0297,42.1134,42.0297,42.1058,33330.0
2015-06-02 10:50:00,55.3,55.3,55.13,55.14,29376.0,42.1058,42.1058,41.9764,41.984,29376.0
2015-06-02 10:55:00,55.13,55.13,55.03,55.03,42644.0,41.9764,41.9764,41.9002,41.9002,42644.0
2015-06-02 11:00:00,55.03,55.1,55.0,55.05,37476.0,41.9002,41.9535,41.8774,41.9155,37476.0
2015-06-02 11:05:00,55.05,55.16,55.03,55.15,26820.0,41.9155,41.9992,41.9002,41.9916,26820.0
2015-06-02 11:10:00,55.15,55.25,55.15,55.18,63012.0,41.9916,42.0677,41.9916,42.0144,63012.0
2015-06-02 11:15:00,55.17,55.19,55.06,55.09,47531.0,42.0068,42.0221,41.9231,41.9459,47531.0
2015-06-02 11:20:00,55.09,55.13,55.08,55.1,32106.0,41.9459,41.9764,41.9383,41.9535,32106.0
2015-06-02 11:25:00,55.09,55.12,55.06,55.08,29704.0,41.9459,41.9688,41.9231,41.9383,29704.0
2015-06-02 11:30:00,55.09,55.11,55.04,55.05,33450.0,41.9459,41.9611,41.9078,41.9155,33450.0
2015-06-02 11:35:00,55.05,55.1,55.05,55.08,16951.0,41.9155,41.9535,41.9155,41.9383,16951.0
2015-06-02 11:40:00,55.09,55.15,55.08,55.13,19907.0,41.9459,41.9916,41.9383,41.9764,19907.0
2015-06-02 11:45:00,55.13,55.13,55.09,55.09,25176.0,41.9764,41.9764,41.9459,41.9459,25176.0
2015-06-02 11:50:00,55.1,55.15,55.09,55.1,29133.0,41.9535,41.9916,41.9459,41.9535,29133.0
2015-06-02 11:55:00,55.1,55.17,55.09,55.14,31093.0,41.9535,42.0068,41.9459,41.984,31093.0
2015-06-02 12:00:00,55.13,55.28,55.12,55.27,41321.0,41.9764,42.0906,41.9688,42.083,41321.0
2015-06-02 12:05:00,55.27,55.31,55.24,55.27,90390.0,42.083,42.1134,42.0601,42.083,90390.0
2015-06-02 12:10:00,55.27,55.31,55.19,55.19,23770.0,42.083,42.1134,42.0221,42.0221,23770.0
2015-06-02 12:15:00,55.19,55.24,55.13,55.15,56161.0,42.0221,42.0601,41.9764,41.9916,56161.0
2015-06-02 12:20:00,55.15,55.24,55.15,55.19,25281.0,41.9916,42.0601,41.9916,42.0221,25281.0
2015-06-02 12:25:00,55.2,55.21,55.15,55.18,24327.0,42.0297,42.0373,41.9916,42.0144,24327.0
2015-06-02 12:30:00,55.17,55.19,55.14,55.16,17109.0,42.0068,42.0221,41.984,41.9992,17109.0
2015-06-02 12:35:00,55.15,55.17,55.13,55.15,24581.0,41.9916,42.0068,41.9764,41.9916,24581.0
2015-06-02 12:40:00,55.15,55.18,55.12,55.14,15401.0,41.9916,42.0144,41.9688,41.984,15401.0
2015-06-02 12:45:00,55.13,55.19,55.12,55.19,25097.0,41.9764,42.0221,41.9688,42.0221,25097.0
2015-06-02 12:50:00,55.19,55.25,55.17,55.18,25897.0,42.0221,42.0677,42.0068,42.0144,25897.0
2015-06-02 12:55:00,55.18,55.26,55.18,55.24,22414.0,42.0144,42.0754,42.0144,42.0601,22414.0
2015-06-02 13:00:00,55.24,55.25,55.22,55.25,34935.0,42.0601,42.0677,42.0449,42.0677,34935.0
2015-06-02 13:05:00,55.24,55.26,55.21,55.21,22618.0,42.0601,42.0754,42.0373,42.0373,22618.0
2015-06-02 13:10:00,55.2,55.23,55.19,55.21,25834.0,42.0297,42.0525,42.0221,42.0373,25834.0
2015-06-02 13:15:00,55.19,55.26,55.19,55.2,30342.0,42.0221,42.0754,42.0221,42.0297,30342.0
2015-06-02 13:20:00,55.19,55.25,55.17,55.18,34120.0,42.0221,42.0677,42.0068,42.0144,34120.0
2015-06-02 13:25:00,55.18,55.22,55.15,55.15,27632.0,42.0144,42.0449,41.9916,41.9916,27632.0
2015-06-02 13:30:00,55.16,55.24,55.15,55.21,40370.0,41.9992,42.0601,41.9916,42.0373,40370.0
2015-06-02 13:35:00,55.22,55.25,55.21,55.23,19702.0,42.0449,42.0677,42.0373,42.0525,19702.0
2015-06-02 13:40:00,55.24,55.27,55.22,55.27,30002.0,42.0601,42.083,42.0449,42.083,30002.0
2015-06-02 13:45:00,55.27,55.3,55.24,55.25,31591.0,42.083,42.1058,42.0601,42.0677,31591.0
2015-06-02 13:50:00,55.24,55.29,55.24,55.25,62437.0,42.0601,42.0982,42.0601,42.0677,62437.0
2015-06-02 13:55:00,55.25,55.29,55.23,55.23,29719.0,42.0677,42.0982,42.0525,42.0525,29719.0
2015-06-02 14:00:00,55.23,55.31,55.22,55.31,24886.0,42.0525,42.1134,42.0449,42.1134,24886.0
2015-06-02 14:05:00,55.32,55.35,55.3,55.3,33133.0,42.121,42.1439,42.1058,42.1058,33133.0
2015-06-02 14:10:00,55.3,55.31,55.27,55.29,43007.0,42.1058,42.1134,42.083,42.0982,43007.0
2015-06-02 14:15:00,55.29,55.31,55.28,55.3,69943.0,42.0982,42.1134,42.0906,42.1058,69943.0
2015-06-02 14:20:00,55.3,55.33,55.27,55.3,46579.0,42.1058,42.1287,42.083,42.1058,46579.0
2015-06-02 14:25:00,55.31,55.32,55.27,55.28,15769.0,42.1134,42.121,42.083,42.0906,15769.0
2015-06-02 14:30:00,55.28,55.33,55.26,55.3,106992.0,42.0906,42.1287,42.0754,42.1058,106992.0
2015-06-02 14:35:00,55.3,55.31,55.23,55.25,72606.0,42.1058,42.1134,42.0525,42.0677,72606.0
2015-06-02 14:40:00,55.25,55.29,55.23,55.27,54198.0,42.0677,42.0982,42.0525,42.083,54198.0
2015-06-02 14:45:00,55.27,55.28,55.22,55.24,47505.0,42.083,42.0906,42.0449,42.0601,47505.0
2015-06-02 14:50:00,55.23,55.26,55.22,55.23,54110.0,42.0525,42.0754,42.0449,42.0525,54110.0
2015-06-02 14:55:00,55.24,55.28,55.23,55.27,73371.0,42.0601,42.0906,42.0525,42.083,73371.0
2015-06-02 15:00:00,55.27,55.27,55.23,55.26,61973.0,42.083,42.083,42.0525,42.0754,61973.0
2015-06-02 15:05:00,55.25,55.25,55.21,55.25,115520.0,42.0677,42.0677,42.0373,42.0677,115520.0
2015-06-02 15:10:00,55.25,55.26,55.2,55.2,44981.0,42.0677,42.0754,42.0297,42.0297,44981.0
2015-06-02 15:15:00,55.2,55.25,55.19,55.24,52273.0,42.0297,42.0677,42.0221,42.0601,52273.0
2015-06-02 15:20:00,55.24,55.3,55.23,55.24,85381.0,42.0601,42.1058,42.0525,42.0601,85381.0
2015-06-02 15:25:00,55.25,55.3,55.23,55.27,35768.0,42.0677,42.1058,42.0525,42.083,35768.0
2015-06-02 15:30:00,55.27,55.29,55.22,55.27,102166.0,42.083,42.0982,42.0449,42.083,102166.0
2015-06-02 15:35:00,55.27,55.27,55.23,55.23,65195.0,42.083,42.083,42.0525,42.0525,65195.0
2015-06-02 15:40:00,55.23,55.27,55.23,55.25,114129.0,42.0525,42.083,42.0525,42.0677,114129.0
2015-06-02 15:45:00,55.26,55.28,55.21,55.28,143415.0,42.0754,42.0906,42.0373,42.0906,143415.0
2015-06-02 15:50:00,55.28,55.29,55.21,55.29,172807.0,42.0906,42.0982,42.0373,42.0982,172807.0
2015-06-02 15:55:00,55.29,55.3,55.23,55.25,271015.0,42.0982,42.1058,42.0525,42.0677,271015.0
2015-06-03 09:30:00,55.46,55.58,55.17,55.35,84852.0,42.2276,42.319,42.0068,42.1439,84852.0
2015-06-03 09:35:00,55.28,55.32,55.15,55.18,22741.0,42.0906,42.121,41.9916,42.0144,22741.0
2015-06-03 09:40:00,55.2,55.32,55.18,55.3,40680.0,42.0297,42.121,42.0144,42.1058,40680.0
2015-06-03 09:45:00,55.28,55.35,55.23,55.27,55956.0,42.0906,42.1439,42.0525,42.083,55956.0
2015-06-03 09:50:00,55.26,55.33,55.22,55.26,44347.0,42.0754,42.1287,42.0449,42.0754,44347.0
2015-06-03 09:55:00,55.25,55.28,55.17,55.26,32225.0,42.0677,42.0906,42.0068,42.0754,32225.0
2015-06-03 10:00:00,55.26,55.26,55.13,55.16,38765.0,42.0754,42.0754,41.9764,41.9992,38765.0
2015-06-03 10:05:00,55.17,55.2,55.02,55.09,96369.0,42.0068,42.0297,41.8926,41.9459,96369.0
2015-06-03 10:10:00,55.09,55.31,55.08,55.31,47821.0,41.9459,42.1134,41.9383,42.1134,47821.0
2015-06-03 10:15:00,55.31,55.39,55.29,55.3,29069.0,42.1134,42.1743,42.0982,42.1058,29069.0
2015-06-03 10:20:00,55.31,55.38,55.3,55.34,26322.0,42.1134,42.1667,42.1058,42.1363,26322.0
2015-06-03 10:25:00,55.33,55.41,55.31,55.41,12458.0,42.1287,42.1896,42.1134,42.1896,12458.0
2015-06-03 10:30:00,55.41,55.43,55.32,55.32,16151.0,42.1896,42.2048,42.121,42.121,16151.0
2015-06-03 10:35:00,55.33,55.33,55.24,55.25,27519.0,42.1287,42.1287,42.0601,42.0677,27519.0
2015-06-03 10:40:00,55.25,55.34,55.25,55.33,38920.0,42.0677,42.1363,42.0677,42.1287,38920.0
2015-06-03 10:45:00,55.33,55.4,55.31,55.38,63777.0,42.1287,42.182,42.1134,42.1667,63777.0
2015-06-03 10:50:00,55.38,55.43,55.37,55.41,33660.0,42.1667,42.2048,42.1591,42.1896,33660.0
2015-06-03 10:55:00,55.4,55.43,55.36,55.38,25796.0,42.182,42.2048,42.1515,42.1667,25796.0
2015-06-03 11:00:00,55.38,55.42,55.36,55.36,34141.0,42.1667,42.1972,42.1515,42.1515,34141.0
2015-06-03 11:05:00,55.36,55.36,55.29,55.35,34274.0,42.1515,42.1515,42.0982,42.1439,34274.0
2015-06-03 11:10:00,55.35,55.37,55.33,55.36,20756.0,42.1439,42.1591,42.1287,42.1515,20756.0
2015-06-03 11:15:00,55.35,55.35,55.31,55.32,27854.0,42.1439,42.1439,42.1134,42.121,27854.0
2015-06-03 11:20:00,55.32,55.32,55.27,55.28,13899.0,42.121,42.121,42.083,42.0906,13899.0
2015-06-03 11:25:00,55.28,55.31,55.24,55.25,37213.0,42.0906,42.1134,42.0601,42.0677,37213.0
2015-06-03 11:30:00,55.25,55.33,55.24,55.3,18266.0,42.0677,42.1287,42.0601,42.1058,18266.0
2015-06-03 11:35:00,55.31,55.33,55.26,55.27,19062.0,42.1134,42.1287,42.0754,42.083,19062.0
2015-06-03 11:40:00,55.27,55.27,55.19,55.21,28200.0,42.083,42.083,42.0221,42.0373,28200.0
2015-06-03 11:45:00,55.21,55.23,55.16,55.17,15524.0,42.0373,42.0525,41.9992,42.0068,15524.0
2015-06-03 11:50:00,55.17,55.17,55.08,55.11,40545.0,42.0068,42.0068,41.9383,41.9611,40545.0
2015-06-03 11:55:00,55.13,55.2,55.12,55.16,57563.0,41.9764,42.0297,41.9688,41.9992,57563.0
2015-06-03 12:00:00,55.17,55.18,55.14,55.17,37403.0,42.0068,42.0144,41.984,42.0068,37403.0
2015-06-03 12:05:00,55.16,55.17,55.07,55.1,27602.0,41.9992,42.0068,41.9307,41.9535,27602.0
2015-06-03 12:10:00,55.11,55.17,55.09,55.1,19228.0,41.9611,42.0068,41.9459,41.9535,19228.0
2015-06-03 12:15:00,55.11,55.15,55.1,55.1,42675.0,41.9611,41.9916,41.9535,41.9535,42675.0
2015-06-03 12:20:00,55.09,55.09,55.03,55.07,27311.0,41.9459,41.9459,41.9002,41.9307,27311.0
2015-06-03 12:25:00,55.07,55.09,55.05,55.07,46475.0,41.9307,41.9459,41.9155,41.9307,46475.0
2015-06-03 12:30:00,55.08,55.08,54.99,54.99,39999.0,41.9383,41.9383,41.8698,41.8698,39999.0
2015-06-03 12:35:00,55.0,55.07,55.0,55.02,21392.0,41.8774,41.9307,41.8774,41.8926,21392.0
2015-06-03 12:40:00,55.02,55.07,55.01,55.05,37289.0,41.8926,41.9307,41.885,41.9155,37289.0
2015-06-03 12:45:00,55.05,55.06,54.99,55.01,30520.0,41.9155,41.9231,41.8698,41.885,30520.0
2015-06-03 12:50:00,55.01,55.04,54.99,55.04,28142.0,41.885,41.9078,41.8698,41.9078,28142.0
2015-06-03 12:55:00,55.04,55.1,55.03,55.1,13585.0,41.9078,41.9535,41.9002,41.9535,13585.0
2015-06-03 13:00:00,55.09,55.1,55.04,55.04,26854.0,41.9459,41.9535,41.9078,41.9078,26854.0
2015-06-03 13:05:00,55.05,55.07,55.04,55.05,13946.0,41.9155,41.9307,41.9078,41.9155,13946.0
2015-06-03 13:10:00,55.04,55.09,55.02,55.09,13578.0,41.9078,41.9459,41.8926,41.9459,13578.0
2015-06-03 13:15:00,55.08,55.1,55.08,55.1,11631.0,41.9383,41.9535,41.9383,41.9535,11631.0
2015-06-03 13:20:00,55.1,55.1,54.99,54.99,38177.0,41.9535,41.9535,41.8698,41.8698,38177.0
2015-06-03 13:25:00,55.0,55.06,54.99,55.05,13627.0,41.8774,41.9231,41.8698,41.9155,13627.0
2015-06-03 13:30:00,55.04,55.05,54.99,55.03,26569.0,41.9078,41.9155,41.8698,41.9002,26569.0
2015-06-03 13:35:00,55.03,55.05,54.98,54.99,17275.0,41.9002,41.9155,41.8622,41.8698,17275.0
2015-06-03 13:40:00,54.99,55.02,54.92,54.93,28039.0,41.8698,41.8926,41.8165,41.8241,28039.0
2015-06-03 13:45:00,54.93,54.95,54.91,54.94,17584.0,41.8241,41.8393,41.8089,41.8317,17584.0
2015-06-03 13:50:00,54.94,54.98,54.94,54.97,16558.0,41.8317,41.8622,41.8317,41.8546,16558.0
2015-06-03 13:55:00,54.97,54.98,54.95,54.96,14409.0,41.8546,41.8622,41.8393,41.8469,14409.0
2015-06-03 14:00:00,54.97,55.02,54.96,55.0,22915.0,41.8546,41.8926,41.8469,41.8774,22915.0
2015-06-03 14:05:00,55.0,55.06,55.0,55.01,24446.0,41.8774,41.9231,41.8774,41.885,24446.0
2015-06-03 14:10:00,55.02,55.05,55.01,55.04,16713.0,41.8926,41.9155,41.885,41.9078,16713.0
2015-06-03 14:15:00,55.05,55.06,55.0,55.02,21353.0,41.9155,41.9231,41.8774,41.8926,21353.0
2015-06-03 14:20:00,55.03,55.07,55.01,55.06,20551.0,41.9002,41.9307,41.885,41.9231,20551.0
2015-06-03 14:25:00,55.06,55.07,55.04,55.05,37517.0,41.9231,41.9307,41.9078,41.9155,37517.0
2015-06-03 14:30:00,55.06,55.07,55.04,55.05,30498.0,41.9231,41.9307,41.9078,41.9155,30498.0
2015-06-03 14:35:00,55.06,55.06,55.04,55.05,21373.0,41.9231,41.9231,41.9078,41.9155,21373.0
2015-06-03 14:40:00,55.04,55.06,55.04,55.04,15838.0,41.9078,41.9231,41.9078,41.9078,15838.0
2015-06-03 14:45:00,55.04,55.05,55.03,55.04,39294.0,41.9078,41.9155,41.9002,41.9078,39294.0
2015-06-03 14:50:00,55.04,55.05,55.01,55.02,33755.0,41.9078,41.9155,41.885,41.8926,33755.0
2015-06-03 14:55:00,55.02,55.02,54.98,55.01,31372.0,41.8926,41.8926,41.8622,41.885,31372.0
2015-06-03 15:00:00,55.02,55.05,55.01,55.02,17159.0,41.8926,41.9155,41.885,41.8926,17159.0
2015-06-03 15:05:00,55.03,55.09,55.03,55.08,29599.0,41.9002,41.9459,41.9002,41.9383,29599.0
2015-06-03 15:10:00,55.08,55.11,55.05,55.06,41075.0,41.9383,41.9611,41.9155,41.9231,41075.0
2015-06-03 15:15:00,55.06,55.06,54.92,54.94,81928.0,41.9231,41.9231,41.8165,41.8317,81928.0
2015-06-03 15:20:00,54.93,54.98,54.93,54.96,76100.0,41.8241,41.8622,41.8241,41.8469,76100.0
2015-06-03 15:25:00,54.96,54.97,54.94,54.96,58282.0,41.8469,41.8546,41.8317,41.8469,58282.0
2015-06-03 15:30:00,54.96,54.97,54.94,54.96,47902.0,41.8469,41.8546,41.8317,41.8469,47902.0
2015-06-03 15:35:00,54.96,54.99,54.96,54.99,44073.0,41.8469,41.8698,41.8469,41.8698,44073.0
2015-06-03 15:40:00,54.98,55.0,54.96,54.98,62440.0,41.8622,41.8774,41.8469,41.8622,62440.0
2015-06-03 15:45:00,54.98,54.99,54.93,54.94,171682.0,41.8622,41.8698,41.8241,41.8317,171682.0
2015-06-03 15:50:00,54.94,54.96,54.9,54.9,124658.0,41.8317,41.8469,41.8013,41.8013,124658.0
2015-06-03 15:55:00,54.9,54.91,54.82,54.88,260584.0,41.8013,41.8089,41.7403,41.786,260584.0
2015-06-04 09:30:00,54.66,54.88,54.45,54.5,93770.0,41.6185,41.786,41.4586,41.4967,93770.0
2015-06-04 09:35:00,54.5,54.65,54.46,54.65,64496.0,41.4967,41.6109,41.4662,41.6109,64496.0
2015-06-04 09:40:00,54.64,54.75,54.63,54.72,62008.0,41.6033,41.687,41.5957,41.6642,62008.0
2015-06-04 09:45:00,54.7,54.71,54.6,54.64,34351.0,41.649,41.6566,41.5728,41.6033,34351.0
2015-06-04 09:50:00,54.63,54.68,54.59,54.67,50304.0,41.5957,41.6337,41.5652,41.6261,50304.0
2015-06-04 09:55:00,54.67,54.7,54.63,54.63,49379.0,41.6261,41.649,41.5957,41.5957,49379.0
2015-06-04 10:00:00,54.64,54.76,54.64,54.73,73148.0,41.6033,41.6947,41.6033,41.6718,73148.0
2015-06-04 10:05:00,54.72,54.73,54.64,54.67,43194.0,41.6642,41.6718,41.6033,41.6261,43194.0
2015-06-04 10:10:00,54.66,54.68,54.59,54.6,44578.0,41.6185,41.6337,41.5652,41.5728,44578.0
2015-06-04 10:15:00,54.6,54.63,54.6,54.62,32226.0,41.5728,41.5957,41.5728,41.5881,32226.0
2015-06-04 10:20:00,54.63,54.64,54.6,54.61,32444.0,41.5957,41.6033,41.5728,41.5804,32444.0
2015-06-04 10:25:00,54.61,54.62,54.57,54.58,70373.0,41.5804,41.5881,41.55,41.5576,70373.0
2015-06-04 10:30:00,54.58,54.59,54.51,54.54,80786.0,41.5576,41.5652,41.5043,41.5271,80786.0
2015-06-04 10:35:00,54.54,54.59,54.51,54.57,55347.0,41.5271,41.5652,41.5043,41.55,55347.0
2015-06-04 10:40:00,54.57,54.7,54.56,54.69,101424.0,41.55,41.649,41.5424,41.6414,101424.0
2015-06-04 10:45:00,54.69,54.69,54.6,54.64,33527.0,41.6414,41.6414,41.5728,41.6033,33527.0
2015-06-04 10:50:00,54.65,54.69,54.64,54.66,64792.0,41.6109,41.6414,41.6033,41.6185,64792.0
2015-06-04 10:55:00,54.66,54.68,54.62,54.63,77935.0,41.6185,41.6337,41.5881,41.5957,77935.0
2015-06-04 11:00:00,54.62,54.64,54.53,54.55,64009.0,41.5881,41.6033,41.5195,41.5348,64009.0
2015-06-04 11:05:00,54.55,54.56,54.47,54.51,68846.0,41.5348,41.5424,41.4738,41.5043,68846.0
2015-06-04 11:10:00,54.51,54.66,54.49,54.64,52151.0,41.5043,41.6185,41.4891,41.6033,52151.0
2015-06-04 11:15:00,54.63,54.66,54.6,54.61,32109.0,41.5957,41.6185,41.5728,41.5804,32109.0
2015-06-04 11:20:00,54.61,54.66,54.57,54.66,41200.0,41.5804,41.6185,41.55,41.6185,41200.0
2015-06-04 11:25:00,54.66,54.71,54.64,54.64,39160.0,41.6185,41.6566,41.6033,41.6033,39160.0
2015-06-04 11:30:00,54.65,54.65,54.59,54.63,59566.0,41.6109,41.6109,41.5652,41.5957,59566.0
2015-06-04 11:35:00,54.62,54.63,54.56,54.61,158174.0,41.5881,41.5957,41.5424,41.5804,158174.0
2015-06-04 11:40:00,54.62,54.65,54.59,54.6,68853.0,41.5881,41.6109,41.5652,41.5728,68853.0
2015-06-04 11:45:00,54.59,54.59,54.49,54.53,44487.0,41.5652,41.5652,41.4891,41.5195,44487.0
2015-06-04 11:50:00,54.53,54.6,54.52,54.59,37660.0,41.5195,41.5728,41.5119,41.5652,37660.0
2015-06-04 11:55:00,54.59,54.63,54.52,54.62,61787.0,41.5652,41.5957,41.5119,41.5881,61787.0
2015-06-04 12:00:00,54.61,54.63,54.57,54.59,30495.0,41.5804,41.5957,41.55,41.5652,30495.0
2015-06-04 12:05:00,54.59,54.62,54.57,54.61,16101.0,41.5652,41.5881,41.55,41.5804,16101.0
2015-06-04 12:10:00,54.61,54.62,54.57,54.57,58043.0,41.5804,41.5881,41.55,41.55,58043.0
2015-06-04 12:15:00,54.57,54.61,54.56,54.59,21410.0,41.55,41.5804,41.5424,41.5652,21410.0
2015-06-04 12:20:00,54.58,54.6,54.52,54.53,40145.0,41.5576,41.5728,41.5119,41.5195,40145.0
2015-06-04 12:25:00,54.54,54.57,54.53,54.56,20053.0,41.5271,41.55,41.5195,41.5424,20053.0
2015-06-04 12:30:00,54.56,54.61,54.52,54.58,33875.0,41.5424,41.5804,41.5119,41.5576,33875.0
2015-06-04 12:35:00,54.58,54.62,54.55,54.61,20826.0,41.5576,41.5881,41.5348,41.5804,20826.0
2015-06-04 12:40:00,54.6,54.6,54.54,54.55,18605.0,41.5728,41.5728,41.5271,41.5348,18605.0
2015-06-04 12:45:00,54.55,54.6,54.55,54.57,17880.0,41.5348,41.5728,41.5348,41.55,17880.0
2015-06-04 12:50:00,54.58,54.59,54.55,54.56,59394.0,41.5576,41.5652,41.5348,41.5424,59394.0
2015-06-04 12:55:00,54.55,54.58,54.49,54.49,40578.0,41.5348,41.5576,41.4891,41.4891,40578.0
2015-06-04 13:00:00,54.49,54.49,54.4,54.44,51557.0,41.4891,41.4891,41.4205,41.451,51557.0
2015-06-04 13:05:00,54.45,54.45,54.36,54.4,55425.0,41.4586,41.4586,41.3901,41.4205,55425.0
2015-06-04 13:10:00,54.4,54.46,54.4,54.44,32106.0,41.4205,41.4662,41.4205,41.451,32106.0
2015-06-04 13:15:00,54.44,54.45,54.23,54.27,85241.0,41.451,41.4586,41.2911,41.3216,85241.0
2015-06-04 13:20:00,54.27,54.3,54.22,54.27,55331.0,41.3216,41.3444,41.2835,41.3216,55331.0
2015-06-04 13:25:00,54.27,54.29,54.23,54.23,39317.0,41.3216,41.3368,41.2911,41.2911,39317.0
2015-06-04 13:30:00,54.24,54.25,54.18,54.25,98844.0,41.2987,41.3063,41.253,41.3063,98844.0
2015-06-04 13:35:00,54.25,54.29,54.23,54.26,28716.0,41.3063,41.3368,41.2911,41.314,28716.0
2015-06-04 13:40:00,54.26,54.27,54.21,54.22,27095.0,41.314,41.3216,41.2759,41.2835,27095.0
2015-06-04 13:45:00,54.22,54.22,54.08,54.11,152166.0,41.2835,41.2835,41.1769,41.1997,152166.0
2015-06-04 13:50:00,54.11,54.14,54.1,54.11,56004.0,41.1997,41.2226,41.1921,41.1997,56004.0
2015-06-04 13:55:00,54.1,54.11,54.05,54.08,37730.0,41.1921,41.1997,41.1541,41.1769,37730.0
2015-06-04 14:00:00,54.08,54.11,54.03,54.05,91151.0,41.1769,41.1997,41.1388,41.1541,91151.0
2015-06-04 14:05:00,54.05,54.13,54.01,54.03,66962.0,41.1541,41.215,41.1236,41.1388,66962.0
2015-06-04 14:10:00,54.04,54.14,54.01,54.13,64808.0,41.1464,41.2226,41.1236,41.215,64808.0
2015-06-04 14:15:00,54.13,54.15,54.08,54.11,86954.0,41.215,41.2302,41.1769,41.1997,86954.0
2015-06-04 14:20:00,54.11,54.17,54.09,54.13,58317.0,41.1997,41.2454,41.1845,41.215,58317.0
2015-06-04 14:25:00,54.12,54.13,54.05,54.05,33292.0,41.2074,41.215,41.1541,41.1541,33292.0
2015-06-04 14:30:00,54.06,54.09,54.03,54.03,86612.0,41.1617,41.1845,41.1388,41.1388,86612.0
2015-06-04 14:35:00,54.03,54.04,53.99,54.03,75042.0,41.1388,41.1464,41.1084,41.1388,75042.0
2015-06-04 14:40:00,54.03,54.08,54.02,54.05,89341.0,41.1388,41.1769,41.1312,41.1541,89341.0
2015-06-04 14:45:00,54.04,54.07,54.01,54.03,59813.0,41.1464,41.1693,41.1236,41.1388,59813.0
2015-06-04 14:50:00,54.03,54.08,54.02,54.03,88300.0,41.1388,41.1769,41.1312,41.1388,88300.0
2015-06-04 14:55:00,54.03,54.04,54.01,54.02,145195.0,41.1388,41.1464,41.1236,41.1312,145195.0
2015-06-04 15:00:00,54.02,54.05,54.01,54.05,115216.0,41.1312,41.1541,41.1236,41.1541,115216.0
2015-06-04 15:05:00,54.05,54.06,54.01,54.03,93647.0,41.1541,41.1617,41.1236,41.1388,93647.0
2015-06-04 15:10:00,54.03,54.06,54.02,54.04,61027.0,41.1388,41.1617,41.1312,41.1464,61027.0
2015-06-04 15:15:00,54.05,54.05,53.91,53.94,129726.0,41.1541,41.1541,41.0475,41.0703,129726.0
2015-06-04 15:20:00,53.94,53.94,53.88,53.88,56409.0,41.0703,41.0703,41.0246,41.0246,56409.0
2015-06-04 15:25:00,53.88,53.93,53.87,53.87,154894.0,41.0246,41.0627,41.017,41.017,154894.0
2015-06-04 15:30:00,53.88,53.89,53.83,53.86,130228.0,41.0246,41.0322,40.9865,41.0094,130228.0
2015-06-04 15:35:00,53.86,53.88,53.84,53.88,141974.0,41.0094,41.0246,40.9942,41.0246,141974.0
2015-06-04 15:40:00,53.88,53.93,53.87,53.91,147692.0,41.0246,41.0627,41.017,41.0475,147692.0
2015-06-04 15:45:00,53.91,53.91,53.89,53.89,134558.0,41.0475,41.0475,41.0322,41.0322,134558.0
2015-06-04 15:50:00,53.89,53.9,53.83,53.9,293101.0,41.0322,41.0398,40.9865,41.0398,293101.0
2015-06-04 15:55:00,53.89,54.0,53.88,53.99,365536.0,41.0322,41.116,41.0246,41.1084,365536.0
2015-06-05 09:30:00,53.98,54.19,53.98,53.98,96395.0,41.1008,41.2607,41.1008,41.1008,96395.0
2015-06-05 09:35:00,54.01,54.01,53.71,53.74,79000.0,41.1236,41.1236,40.8952,40.918,79000.0
2015-06-05 09:40:00,53.72,53.74,53.59,53.65,105763.0,40.9028,40.918,40.8038,40.8495,105763.0
2015-06-05 09:45:00,53.65,53.7,53.58,53.63,89352.0,40.8495,40.8876,40.7962,40.8343,89352.0
2015-06-05 09:50:00,53.62,53.78,53.62,53.78,48818.0,40.8267,40.9485,40.8267,40.9485,48818.0
2015-06-05 09:55:00,53.75,53.85,53.69,53.82,46259.0,40.9256,41.0018,40.88,40.9789,46259.0
2015-06-05 10:00:00,53.83,54.0,53.82,53.98,53930.0,40.9865,41.116,40.9789,41.1008,53930.0
2015-06-05 10:05:00,53.99,54.05,53.89,53.89,57813.0,41.1084,41.1541,41.0322,41.0322,57813.0
2015-06-05 10:10:00,53.89,53.92,53.82,53.92,29132.0,41.0322,41.0551,40.9789,41.0551,29132.0
2015-06-05 10:15:00,53.91,54.01,53.91,54.01,27191.0,41.0475,41.1236,41.0475,41.1236,27191.0
2015-06-05 10:20:00,54.01,54.15,54.01,54.15,54682.0,41.1236,41.2302,41.1236,41.2302,54682.0
2015-06-05 10:25:00,54.15,54.17,54.07,54.09,32850.0,41.2302,41.2454,41.1693,41.1845,32850.0
2015-06-05 10:30:00,54.09,54.17,54.09,54.16,34831.0,41.1845,41.2454,41.1845,41.2378,34831.0
2015-06-05 10:35:00,54.17,54.26,54.17,54.22,46920.0,41.2454,41.314,41.2454,41.2835,46920.0
2015-06-05 10:40:00,54.22,54.24,54.1,54.14,30602.0,41.2835,41.2987,41.1921,41.2226,30602.0
2015-06-05 10:45:00,54.12,54.12,54.05,54.08,34971.0,41.2074,41.2074,41.1541,41.1769,34971.0
2015-06-05 10:50:00,54.08,54.12,54.02,54.08,31142.0,41.1769,41.2074,41.1312,41.1769,31142.0
2015-06-05 10:55:00,54.07,54.11,54.04,54.07,37391.0,41.1693,41.1997,41.1464,41.1693,37391.0
2015-06-05 11:00:00,54.07,54.16,54.04,54.16,16887.0,41.1693,41.2378,41.1464,41.2378,16887.0
2015-06-05 11:05:00,54.16,54.17,54.1,54.11,22393.0,41.2378,41.2454,41.1921,41.1997,22393.0
2015-06-05 11:10:00,54.12,54.19,54.11,54.17,20580.0,41.2074,41.2607,41.1997,41.2454,20580.0
2015-06-05 11:15:00,54.17,54.22,54.11,54.21,25294.0,41.2454,41.2835,41.1997,41.2759,25294.0
2015-06-05 11:20:00,54.21,54.23,54.14,54.16,64369.0,41.2759,41.2911,41.2226,41.2378,64369.0
2015-06-05 11:25:00,54.15,54.18,54.08,54.17,32832.0,41.2302,41.253,41.1769,41.2454,32832.0
2015-06-05 11:30:00,54.16,54.18,54.06,54.09,22938.0,41.2378,41.253,41.1617,41.1845,22938.0
2015-06-05 11:35:00,54.09,54.1,54.06,54.09,27213.0,41.1845,41.1921,41.1617,41.1845,27213.0
2015-06-05 11:40:00,54.1,54.12,54.08,54.1,28324.0,41.1921,41.2074,41.1769,41.1921,28324.0
2015-06-05 11:45:00,54.09,54.11,54.04,54.11,27400.0,41.1845,41.1997,41.1464,41.1997,27400.0
2015-06-05 11:50:00,54.1,54.14,54.08,54.13,21724.0,41.1921,41.2226,41.1769,41.215,21724.0
2015-06-05 11:55:00,54.12,54.14,54.09,54.14,21430.0,41.2074,41.2226,41.1845,41.2226,21430.0
2015-06-05 12:00:00,54.13,54.14,54.09,54.09,20845.0,41.215,41.2226,41.1845,41.1845,20845.0
2015-06-05 12:05:00,54.09,54.14,54.09,54.14,13450.0,41.1845,41.2226,41.1845,41.2226,13450.0
2015-06-05 12:10:00,54.15,54.18,54.14,54.17,18272.0,41.2302,41.253,41.2226,41.2454,18272.0
2015-06-05 12:15:00,54.17,54.2,54.15,54.19,11467.0,41.2454,41.2683,41.2302,41.2607,11467.0
2015-06-05 12:20:00,54.18,54.22,54.11,54.15,39964.0,41.253,41.2835,41.1997,41.2302,39964.0
2015-06-05 12:25:00,54.15,54.16,54.04,54.06,22575.0,41.2302,41.2378,41.1464,41.1617,22575.0
2015-06-05 12:30:00,54.06,54.07,54.02,54.06,14821.0,41.1617,41.1693,41.1312,41.1617,14821.0
2015-06-05 12:35:00,54.06,54.08,54.01,54.06,23729.0,41.1617,41.1769,41.1236,41.1617,23729.0
2015-06-05 12:40:00,54.07,54.15,54.03,54.11,24956.0,41.1693,41.2302,41.1388,41.1997,24956.0
2015-06-05 12:45:00,54.12,54.13,54.08,54.1,12498.0,41.2074,41.215,41.1769,41.1921,12498.0
2015-06-05 12:50:00,54.12,54.15,54.08,54.12,55396.0,41.2074,41.2302,41.1769,41.2074,55396.0
2015-06-05 12:55:00,54.12,54.13,54.07,54.08,53323.0,41.2074,41.215,41.1693,41.1769,53323.0
2015-06-05 13:00:00,54.08,54.11,54.07,54.11,16100.0,41.1769,41.1997,41.1693,41.1997,16100.0
2015-06-05 13:05:00,54.12,54.13,54.09,54.1,23511.0,41.2074,41.215,41.1845,41.1921,23511.0
2015-06-05 13:10:00,54.09,54.09,54.07,54.09,8500.0,41.1845,41.1845,41.1693,41.1845,8500.0
2015-06-05 13:15:00,54.09,54.09,54.04,54.07,28802.0,41.1845,41.1845,41.1464,41.1693,28802.0
2015-06-05 13:20:00,54.07,54.07,54.03,54.04,48336.0,41.1693,41.1693,41.1388,41.1464,48336.0
2015-06-05 13:25:00,54.04,54.07,54.04,54.05,48388.0,41.1464,41.1693,41.1464,41.1541,48388.0
2015-06-05 13:30:00,54.05,54.09,54.04,54.05,16567.0,41.1541,41.1845,41.1464,41.1541,16567.0
2015-06-05 13:35:00,54.06,54.06,54.02,54.03,33750.0,41.1617,41.1617,41.1312,41.1388,33750.0
2015-06-05 13:40:00,54.03,54.03,53.98,54.02,28373.0,41.1388,41.1388,41.1008,41.1312,28373.0
2015-06-05 13:45:00,54.0,54.0,53.96,53.96,18722.0,41.116,41.116,41.0855,41.0855,18722.0
2015-06-05 13:50:00,53.97,53.98,53.93,53.96,24595.0,41.0931,41.1008,41.0627,41.0855,24595.0
2015-06-05 13:55:00,53.96,53.97,53.93,53.93,18105.0,41.0855,41.0931,41.0627,41.0627,18105.0
2015-06-05 14:00:00,53.93,54.0,53.92,54.0,13384.0,41.0627,41.116,41.0551,41.116,13384.0
2015-06-05 14:05:00,54.0,54.01,53.98,54.0,13850.0,41.116,41.1236,41.1008,41.116,13850.0
2015-06-05 14:10:00,54.0,54.0,53.98,53.99,17609.0,41.116,41.116,41.1008,41.1084,17609.0
2015-06-05 14:15:00,53.98,53.99,53.95,53.97,58684.0,41.1008,41.1084,41.0779,41.0931,58684.0
2015-06-05 14:20:00,53.98,53.98,53.9,53.92,57285.0,41.1008,41.1008,41.0398,41.0551,57285.0
2015-06-05 14:25:00,53.93,53.95,53.89,53.9,41317.0,41.0627,41.0779,41.0322,41.0398,41317.0
2015-06-05 14:30:00,53.9,53.9,53.88,53.9,35744.0,41.0398,41.0398,41.0246,41.0398,35744.0
2015-06-05 14:35:00,53.89,53.92,53.87,53.91,19890.0,41.0322,41.0551,41.017,41.0475,19890.0
2015-06-05 14:40:00,53.9,53.94,53.86,53.87,36790.0,41.0398,41.0703,41.0094,41.017,36790.0
2015-06-05 14:45:00,53.88,53.94,53.87,53.9,27645.0,41.0246,41.0703,41.017,41.0398,27645.0
2015-06-05 14:50:00,53.91,53.96,53.91,53.96,33158.0,41.0475,41.0855,41.0475,41.0855,33158.0
2015-06-05 14:55:00,53.95,53.95,53.87,53.9,43496.0,41.0779,41.0779,41.017,41.0398,43496.0
2015-06-05 15:00:00,53.9,53.92,53.87,53.88,52350.0,41.0398,41.0551,41.017,41.0246,52350.0
2015-06-05 15:05:00,53.87,53.91,53.86,53.87,35261.0,41.017,41.0475,41.0094,41.017,35261.0
2015-06-05 15:10:00,53.88,53.89,53.85,53.88,21022.0,41.0246,41.0322,41.0018,41.0246,21022.0
2015-06-05 15:15:00,53.89,53.9,53.86,53.87,33259.0,41.0322,41.0398,41.0094,41.017,33259.0
2015-06-05 15:20:00,53.86,53.91,53.85,53.87,33796.0,41.0094,41.0475,41.0018,41.017,33796.0
2015-06-05 15:25:00,53.87,53.87,53.8,53.81,58443.0,41.017,41.017,40.9637,40.9713,58443.0
2015-06-05 15:30:00,53.8,53.88,53.79,53.86,50370.0,40.9637,41.0246,40.9561,41.0094,50370.0
2015-06-05 15:35:00,53.85,53.85,53.78,53.8,81369.0,41.0018,41.0018,40.9485,40.9637,81369.0
2015-06-05 15:40:00,53.8,53.83,53.77,53.81,49414.0,40.9637,40.9865,40.9409,40.9713,49414.0
2015-06-05 15:45:00,53.81,53.84,53.8,53.82,81307.0,40.9713,40.9942,40.9637,40.9789,81307.0
2015-06-05 15:50:00,53.83,53.84,53.8,53.83,124237.0,40.9865,40.9942,40.9637,40.9865,124237.0
2015-06-05 15:55:00,53.84,53.85,53.77,53.79,213215.0,40.9942,41.0018,40.9409,40.9561,213215.0
2015-06-08 09:30:00,53.7,53.72,53.57,53.62,116432.0,40.8876,40.9028,40.7886,40.8267,116432.0
2015-06-08 09:35:00,53.62,53.7,53.57,53.63,26126.0,40.8267,40.8876,40.7886,40.8343,26126.0
2015-06-08 09:40:00,53.63,53.71,53.45,53.46,71027.0,40.8343,40.8952,40.6972,40.7048,71027.0
2015-06-08 09:45:00,53.46,53.54,53.45,53.51,58374.0,40.7048,40.7657,40.6972,40.7429,58374.0
2015-06-08 09:50:00,53.52,53.54,53.44,53.51,63042.0,40.7505,40.7657,40.6896,40.7429,63042.0
2015-06-08 09:55:00,53.5,53.54,53.48,53.48,23679.0,40.7353,40.7657,40.7201,40.7201,23679.0
2015-06-08 10:00:00,53.47,53.52,53.45,53.52,34595.0,40.7124,40.7505,40.6972,40.7505,34595.0
2015-06-08 10:05:00,53.52,53.53,53.46,53.47,35032.0,40.7505,40.7581,40.7048,40.7124,35032.0
2015-06-08 10:10:00,53.47,53.49,53.44,53.48,36518.0,40.7124,40.7277,40.6896,40.7201,36518.0
2015-06-08 10:15:00,53.47,53.47,53.41,53.41,40262.0,40.7124,40.7124,40.6668,40.6668,40262.0
2015-06-08 10:20:00,53.41,53.53,53.38,53.53,65531.0,40.6668,40.7581,40.6439,40.7581,65531.0
2015-06-08 10:25:00,53.53,53.53,53.43,53.44,50409.0,40.7581,40.7581,40.682,40.6896,50409.0
2015-06-08 10:30:00,53.44,53.52,53.43,53.5,28449.0,40.6896,40.7505,40.682,40.7353,28449.0
2015-06-08 10:35:00,53.5,53.53,53.48,53.52,27139.0,40.7353,40.7581,40.7201,40.7505,27139.0
2015-06-08 10:40:00,53.51,53.54,53.48,53.53,91387.0,40.7429,40.7657,40.7201,40.7581,91387.0
2015-06-08 10:45:00,53.52,53.55,53.5,53.52,56564.0,40.7505,40.7734,40.7353,40.7505,56564.0
2015-06-08 10:50:00,53.52,53.55,53.48,53.5,43923.0,40.7505,40.7734,40.7201,40.7353,43923.0
2015-06-08 10:55:00,53.51,53.55,53.49,53.54,37202.0,40.7429,40.7734,40.7277,40.7657,37202.0
2015-06-08 11:00:00,53.53,53.56,53.51,53.54,22704.0,40.7581,40.781,40.7429,40.7657,22704.0
2015-06-08 11:05:00,53.53,53.56,53.47,53.52,41018.0,40.7581,40.781,40.7124,40.7505,41018.0
2015-06-08 11:10:00,53.53,53.54,53.41,53.45,19658.0,40.7581,40.7657,40.6668,40.6972,19658.0
2015-06-08 11:15:00,53.45,53.46,53.41,53.42,81957.0,40.6972,40.7048,40.6668,40.6744,81957.0
2015-06-08 11:20:00,53.42,53.46,53.42,53.43,18243.0,40.6744,40.7048,40.6744,40.682,18243.0
2015-06-08 11:25:00,53.43,53.44,53.32,53.33,30595.0,40.682,40.6896,40.5982,40.6058,30595.0
2015-06-08 11:30:00,53.33,53.35,53.31,53.33,29219.0,40.6058,40.6211,40.5906,40.6058,29219.0
2015-06-08 11:35:00,53.33,53.33,53.29,53.3,36956.0,40.6058,40.6058,40.5754,40.583,36956.0
2015-06-08 11:40:00,53.29,53.31,53.24,53.3,43645.0,40.5754,40.5906,40.5373,40.583,43645.0
2015-06-08 11:45:00,53.29,53.3,53.24,53.27,23442.0,40.5754,40.583,40.5373,40.5602,23442.0
2015-06-08 11:50:00,53.26,53.27,53.2,53.22,44009.0,40.5525,40.5602,40.5069,40.5221,44009.0
2015-06-08 11:55:00,53.23,53.26,53.23,53.23,16517.0,40.5297,40.5525,40.5297,40.5297,16517.0
2015-06-08 12:00:00,53.24,53.25,53.2,53.21,19529.0,40.5373,40.5449,40.5069,40.5145,19529.0
2015-06-08 12:05:00,53.21,53.26,53.2,53.23,29143.0,40.5145,40.5525,40.5069,40.5297,29143.0
2015-06-08 12:10:00,53.23,53.29,53.23,53.24,21422.0,40.5297,40.5754,40.5297,40.5373,21422.0
2015-06-08 12:15:00,53.24,53.24,53.19,53.21,23912.0,40.5373,40.5373,40.4992,40.5145,23912.0
2015-06-08 12:20:00,53.21,53.22,53.19,53.21,21042.0,40.5145,40.5221,40.4992,40.5145,21042.0
2015-06-08 12:25:00,53.21,53.21,53.17,53.19,14574.0,40.5145,40.5145,40.484,40.4992,14574.0
2015-06-08 12:30:00,53.18,53.19,53.13,53.16,22401.0,40.4916,40.4992,40.4536,40.4764,22401.0
2015-06-08 12:35:00,53.16,53.16,53.12,53.12,21446.0,40.4764,40.4764,40.4459,40.4459,21446.0
2015-06-08 12:40:00,53.12,53.13,53.08,53.08,26375.0,40.4459,40.4536,40.4155,40.4155,26375.0
2015-06-08 12:45:00,53.08,53.09,53.02,53.02,21711.0,40.4155,40.4231,40.3698,40.3698,21711.0
2015-06-08 12:50:00,53.02,53.03,52.98,52.99,28272.0,40.3698,40.3774,40.3394,40.347,28272.0
2015-06-08 12:55:00,52.98,52.98,52.9,52.9,106311.0,40.3394,40.3394,40.2784,40.2784,106311.0
2015-06-08 13:00:00,52.9,52.92,52.88,52.91,42594.0,40.2784,40.2937,40.2632,40.2861,42594.0
2015-06-08 13:05:00,52.91,52.92,52.88,52.89,22304.0,40.2861,40.2937,40.2632,40.2708,22304.0
2015-06-08 13:10:00,52.89,52.9,52.86,52.86,18672.0,40.2708,40.2784,40.248,40.248,18672.0
2015-06-08 13:15:00,52.86,52.88,52.81,52.82,28359.0,40.248,40.2632,40.2099,40.2175,28359.0
2015-06-08 13:20:00,52.81,52.86,52.81,52.85,35328.0,40.2099,40.248,40.2099,40.2404,35328.0
2015-06-08 13:25:00,52.86,52.87,52.82,52.82,34595.0,40.248,40.2556,40.2175,40.2175,34595.0
2015-06-08 13:30:00,52.82,52.82,52.71,52.74,80588.0,40.2175,40.2175,40.1338,40.1566,80588.0
2015-06-08 13:35:00,52.74,52.74,52.7,52.73,47859.0,40.1566,40.1566,40.1262,40.149,47859.0
2015-06-08 13:40:00,52.73,52.78,52.73,52.77,29870.0,40.149,40.1871,40.149,40.1795,29870.0
2015-06-08 13:45:00,52.77,52.83,52.77,52.83,36249.0,40.1795,40.2251,40.1795,40.2251,36249.0
2015-06-08 13:50:00,52.83,52.85,52.81,52.81,29526.0,40.2251,40.2404,40.2099,40.2099,29526.0
2015-06-08 13:55:00,52.82,52.87,52.8,52.83,40550.0,40.2175,40.2556,40.2023,40.2251,40550.0
2015-06-08 14:00:00,52.84,52.84,52.78,52.81,37015.0,40.2328,40.2328,40.1871,40.2099,37015.0
2015-06-08 14:05:00,52.81,52.82,52.77,52.79,33562.0,40.2099,40.2175,40.1795,40.1947,33562.0
2015-06-08 14:10:00,52.78,52.82,52.78,52.82,29377.0,40.1871,40.2175,40.1871,40.2175,29377.0
2015-06-08 14:15:00,52.81,52.82,52.78,52.78,49776.0,40.2099,40.2175,40.1871,40.1871,49776.0
2015-06-08 14:20:00,52.79,52.84,52.79,52.81,52982.0,40.1947,40.2328,40.1947,40.2099,52982.0
2015-06-08 14:25:00,52.82,52.82,52.79,52.8,46677.0,40.2175,40.2175,40.1947,40.2023,46677.0
2015-06-08 14:30:00,52.81,52.87,52.8,52.84,113369.0,40.2099,40.2556,40.2023,40.2328,113369.0
2015-06-08 14:35:00,52.85,52.91,52.84,52.86,48179.0,40.2404,40.2861,40.2328,40.248,48179.0
2015-06-08 14:40:00,52.86,52.95,52.86,52.93,45637.0,40.248,40.3165,40.248,40.3013,45637.0
2015-06-08 14:45:00,52.94,52.95,52.92,52.93,24383.0,40.3089,40.3165,40.2937,40.3013,24383.0
2015-06-08 14:50:00,52.93,53.01,52.93,52.98,42479.0,40.3013,40.3622,40.3013,40.3394,42479.0
2015-06-08 14:55:00,52.98,53.02,52.97,52.97,46129.0,40.3394,40.3698,40.3317,40.3317,46129.0
2015-06-08 15:00:00,52.98,52.98,52.89,52.89,71224.0,40.3394,40.3394,40.2708,40.2708,71224.0
2015-06-08 15:05:00,52.9,52.94,52.89,52.9,38532.0,40.2784,40.3089,40.2708,40.2784,38532.0
2015-06-08 15:10:00,52.89,52.89,52.84,52.87,76659.0,40.2708,40.2708,40.2328,40.2556,76659.0
2015-06-08 15:15:00,52.87,52.9,52.84,52.84,68913.0,40.2556,40.2784,40.2328,40.2328,68913.0
2015-06-08 15:20:00,52.85,52.86,52.76,52.77,130112.0,40.2404,40.248,40.1718,40.1795,130112.0
2015-06-08 15:25:00,52.77,52.8,52.74,52.78,101605.0,40.1795,40.2023,40.1566,40.1871,101605.0
2015-06-08 15:30:00,52.78,52.82,52.77,52.8,76386.0,40.1871,40.2175,40.1795,40.2023,76386.0
2015-06-08 15:35:00,52.79,52.8,52.76,52.77,93113.0,40.1947,40.2023,40.1718,40.1795,93113.0
2015-06-08 15:40:00,52.76,52.79,52.75,52.77,84642.0,40.1718,40.1947,40.1642,40.1795,84642.0
2015-06-08 15:45:00,52.77,52.9,52.77,52.9,144014.0,40.1795,40.2784,40.1795,40.2784,144014.0
2015-06-08 15:50:00,52.89,52.95,52.87,52.91,172090.0,40.2708,40.3165,40.2556,40.2861,172090.0
2015-06-08 15:55:00,52.91,52.92,52.81,52.82,225610.0,40.2861,40.2937,40.2099,40.2175,225610.0
2015-06-09 09:30:00,52.84,52.88,52.6,52.66,78830.0,40.2328,40.2632,40.05,40.0957,78830.0
2015-06-09 09:35:00,52.66,52.72,52.56,52.61,29921.0,40.0957,40.1414,40.0196,40.0576,29921.0
2015-06-09 09:40:00,52.61,52.61,52.44,52.47,78630.0,40.0576,40.0576,39.9282,39.951,78630.0
2015-06-09 09:45:00,52.49,52.56,52.45,52.55,37875.0,39.9663,40.0196,39.9358,40.0119,37875.0
2015-06-09 09:50:00,52.55,52.64,52.54,52.64,68755.0,40.0119,40.0805,40.0043,40.0805,68755.0
2015-06-09 09:55:00,52.64,52.66,52.59,52.62,69179.0,40.0805,40.0957,40.0424,40.0652,69179.0
2015-06-09 10:00:00,52.62,52.69,52.57,52.61,58496.0,40.0652,40.1185,40.0272,40.0576,58496.0
2015-06-09 10:05:00,52.6,52.74,52.58,52.71,40634.0,40.05,40.1566,40.0348,40.1338,40634.0
2015-06-09 10:10:00,52.71,52.81,52.71,52.78,31909.0,40.1338,40.2099,40.1338,40.1871,31909.0
2015-06-09 10:15:00,52.78,52.8,52.73,52.74,53282.0,40.1871,40.2023,40.149,40.1566,53282.0
2015-06-09 10:20:00,52.74,52.75,52.61,52.61,56379.0,40.1566,40.1642,40.0576,40.0576,56379.0
2015-06-09 10:25:00,52.6,52.64,52.55,52.56,44162.0,40.05,40.0805,40.0119,40.0196,44162.0
2015-06-09 10:30:00,52.55,52.59,52.48,52.51,94205.0,40.0119,40.0424,39.9586,39.9815,94205.0
2015-06-09 10:35:00,52.51,52.54,52.46,52.53,55447.0,39.9815,40.0043,39.9434,39.9967,55447.0
2015-06-09 10:40:00,52.54,52.64,52.53,52.62,75791.0,40.0043,40.0805,39.9967,40.0652,75791.0
2015-06-09 10:45:00,52.62,52.65,52.59,52.63,45975.0,40.0652,40.0881,40.0424,40.0729,45975.0
2015-06-09 10:50:00,52.63,52.72,52.63,52.72,60083.0,40.0729,40.1414,40.0729,40.1414,60083.0
2015-06-09 10:55:00,52.71,52.84,52.69,52.84,60984.0,40.1338,40.2328,40.1185,40.2328,60984.0
2015-06-09 11:00:00,52.84,52.94,52.84,52.94,44259.0,40.2328,40.3089,40.2328,40.3089,44259.0
2015-06-09 11:05:00,52.94,52.98,52.9,52.95,52455.0,40.3089,40.3394,40.2784,40.3165,52455.0
2015-06-09 11:10:00,52.95,53.07,52.95,53.07,40649.0,40.3165,40.4079,40.3165,40.4079,40649.0
2015-06-09 11:15:00,53.07,53.11,53.05,53.11,133594.0,40.4079,40.4383,40.3926,40.4383,133594.0
2015-06-09 11:20:00,53.11,53.16,53.11,53.11,72717.0,40.4383,40.4764,40.4383,40.4383,72717.0
2015-06-09 11:25:00,53.12,53.17,53.09,53.17,65239.0,40.4459,40.484,40.4231,40.484,65239.0
2015-06-09 11:30:00,53.16,53.29,53.15,53.23,85463.0,40.4764,40.5754,40.4688,40.5297,85463.0
2015-06-09 11:35:00,53.22,53.26,53.19,53.25,36172.0,40.5221,40.5525,40.4992,40.5449,36172.0
2015-06-09 11:40:00,53.25,53.29,53.23,53.27,56432.0,40.5449,40.5754,40.5297,40.5602,56432.0
2015-06-09 11:45:00,53.27,53.29,53.24,53.27,52308.0,40.5602,40.5754,40.5373,40.5602,52308.0
2015-06-09 11:50:00,53.27,53.27,53.21,53.22,50001.0,40.5602,40.5602,40.5145,40.5221,50001.0
2015-06-09 11:55:00,53.22,53.23,53.15,53.2,52150.0,40.5221,40.5297,40.4688,40.5069,52150.0
2015-06-09 12:00:00,53.19,53.23,53.19,53.22,45919.0,40.4992,40.5297,40.4992,40.5221,45919.0
2015-06-09 12:05:00,53.21,53.25,53.18,53.25,28960.0,40.5145,40.5449,40.4916,40.5449,28960.0
2015-06-09 12:10:00,53.25,53.26,53.15,53.15,42267.0,40.5449,40.5525,40.4688,40.4688,42267.0
2015-06-09 12:15:00,53.16,53.17,53.08,53.1,39644.0,40.4764,40.484,40.4155,40.4307,39644.0
2015-06-09 12:20:00,53.09,53.15,53.09,53.12,22335.0,40.4231,40.4688,40.4231,40.4459,22335.0
2015-06-09 12:25:00,53.12,53.16,53.11,53.15,17727.0,40.4459,40.4764,40.4383,40.4688,17727.0
2015-06-09 12:30:00,53.15,53.17,53.12,53.16,26058.0,40.4688,40.484,40.4459,40.4764,26058.0
2015-06-09 12:35:00,53.17,53.18,53.09,53.16,26511.0,40.484,40.4916,40.4231,40.4764,26511.0
2015-06-09 12:40:00,53.17,53.18,53.11,53.12,23894.0,40.484,40.4916,40.4383,40.4459,23894.0
2015-06-09 12:45:00,53.11,53.12,53.07,53.07,46158.0,40.4383,40.4459,40.4079,40.4079,46158.0
2015-06-09 12:50:00,53.08,53.14,53.07,53.11,35701.0,40.4155,40.4612,40.4079,40.4383,35701.0
2015-06-09 12:55:00,53.11,53.16,53.11,53.14,72660.0,40.4383,40.4764,40.4383,40.4612,72660.0
2015-06-09 13:00:00,53.15,53.25,53.15,53.22,26570.0,40.4688,40.5449,40.4688,40.5221,26570.0
2015-06-09 13:05:00,53.23,53.23,53.19,53.22,24001.0,40.5297,40.5297,40.4992,40.5221,24001.0
2015-06-09 13:10:00,53.22,53.23,53.15,53.16,15293.0,40.5221,40.5297,40.4688,40.4764,15293.0
2015-06-09 13:15:00,53.15,53.18,53.13,53.15,55106.0,40.4688,40.4916,40.4536,40.4688,55106.0
2015-06-09 13:20:00,53.15,53.18,53.11,53.11,24533.0,40.4688,40.4916,40.4383,40.4383,24533.0
2015-06-09 13:25:00,53.11,53.16,53.08,53.13,21926.0,40.4383,40.4764,40.4155,40.4536,21926.0
2015-06-09 13:30:00,53.13,53.15,53.08,53.09,37851.0,40.4536,40.4688,40.4155,40.4231,37851.0
2015-06-09 13:35:00,53.09,53.1,53.06,53.08,167170.0,40.4231,40.4307,40.4003,40.4155,167170.0
2015-06-09 13:40:00,53.08,53.14,53.06,53.06,26490.0,40.4155,40.4612,40.4003,40.4003,26490.0
2015-06-09 13:45:00,53.06,53.1,53.05,53.07,20318.0,40.4003,40.4307,40.3926,40.4079,20318.0
2015-06-09 13:50:00,53.08,53.11,53.03,53.06,33318.0,40.4155,40.4383,40.3774,40.4003,33318.0
2015-06-09 13:55:00,53.06,53.09,53.03,53.05,20940.0,40.4003,40.4231,40.3774,40.3926,20940.0
2015-06-09 14:00:00,53.05,53.09,53.02,53.09,38515.0,40.3926,40.4231,40.3698,40.4231,38515.0
2015-06-09 14:05:00,53.08,53.09,53.06,53.06,30467.0,40.4155,40.4231,40.4003,40.4003,30467.0
2015-06-09 14:10:00,53.05,53.09,53.01,53.03,32080.0,40.3926,40.4231,40.3622,40.3774,32080.0
2015-06-09 14:15:00,53.03,53.04,53.01,53.03,20675.0,40.3774,40.385,40.3622,40.3774,20675.0
2015-06-09 14:20:00,53.03,53.07,53.03,53.04,18261.0,40.3774,40.4079,40.3774,40.385,18261.0
2015-06-09 14:25:00,53.05,53.08,53.04,53.06,20355.0,40.3926,40.4155,40.385,40.4003,20355.0
2015-06-09 14:30:00,53.07,53.09,53.05,53.06,23532.0,40.4079,40.4231,40.3926,40.4003,23532.0
2015-06-09 14:35:00,53.05,53.13,53.04,53.11,37385.0,40.3926,40.4536,40.385,40.4383,37385.0
2015-06-09 14:40:00,53.11,53.15,53.09,53.14,36636.0,40.4383,40.4688,40.4231,40.4612,36636.0
2015-06-09 14:45:00,53.15,53.18,53.13,53.14,38878.0,40.4688,40.4916,40.4536,40.4612,38878.0
2015-06-09 14:50:00,53.15,53.17,53.08,53.11,58062.0,40.4688,40.484,40.4155,40.4383,58062.0
2015-06-09 14:55:00,53.1,53.11,53.07,53.1,18437.0,40.4307,40.4383,40.4079,40.4307,18437.0
2015-06-09 15:00:00,53.08,53.09,53.05,53.06,24275.0,40.4155,40.4231,40.3926,40.4003,24275.0
2015-06-09 15:05:00,53.07,53.08,53.0,53.01,41815.0,40.4079,40.4155,40.3546,40.3622,41815.0
2015-06-09 15:10:00,53.01,53.06,52.99,53.03,36797.0,40.3622,40.4003,40.347,40.3774,36797.0
2015-06-09 15:15:00,53.02,53.06,53.01,53.06,23605.0,40.3698,40.4003,40.3622,40.4003,23605.0
2015-06-09 15:20:00,53.05,53.06,52.96,53.01,43335.0,40.3926,40.4003,40.3241,40.3622,43335.0
2015-06-09 15:25:00,53.0,53.01,52.95,52.97,34609.0,40.3546,40.3622,40.3165,40.3317,34609.0
2015-06-09 15:30:00,52.97,53.0,52.93,52.96,29302.0,40.3317,40.3546,40.3013,40.3241,29302.0
2015-06-09 15:35:00,52.95,53.0,52.94,53.0,51700.0,40.3165,40.3546,40.3089,40.3546,51700.0
2015-06-09 15:40:00,53.0,53.0,52.96,52.98,32267.0,40.3546,40.3546,40.3241,40.3394,32267.0
2015-06-09 15:45:00,52.97,52.99,52.96,52.98,35030.0,40.3317,40.347,40.3241,40.3394,35030.0
2015-06-09 15:50:00,52.98,53.0,52.95,52.96,115814.0,40.3394,40.3546,40.3165,40.3241,115814.0
2015-06-09 15:55:00,52.96,52.99,52.9,52.91,225542.0,40.3241,40.347,40.2784,40.2861,225542.0
2015-06-10 09:30:00,53.14,53.37,52.92,53.24,228931.0,40.4612,40.6363,40.2937,40.5373,228931.0
2015-06-10 09:35:00,53.24,53.27,53.17,53.26,88833.0,40.5373,40.5602,40.484,40.5525,88833.0
2015-06-10 09:40:00,53.26,53.3,53.11,53.18,62009.0,40.5525,40.583,40.4383,40.4916,62009.0
2015-06-10 09:45:00,53.2,53.34,53.19,53.24,41181.0,40.5069,40.6135,40.4992,40.5373,41181.0
2015-06-10 09:50:00,53.25,53.33,53.24,53.32,40974.0,40.5449,40.6058,40.5373,40.5982,40974.0
2015-06-10 09:55:00,53.32,53.41,53.29,53.38,70123.0,40.5982,40.6668,40.5754,40.6439,70123.0
2015-06-10 10:00:00,53.38,53.48,53.36,53.48,77656.0,40.6439,40.7201,40.6287,40.7201,77656.0
2015-06-10 10:05:00,53.47,53.6,53.43,53.57,117734.0,40.7124,40.8114,40.682,40.7886,117734.0
2015-06-10 10:10:00,53.57,53.65,53.49,53.5,94921.0,40.7886,40.8495,40.7277,40.7353,94921.0
2015-06-10 10:15:00,53.49,53.62,53.48,53.62,76073.0,40.7277,40.8267,40.7201,40.8267,76073.0
2015-06-10 10:20:00,53.62,53.66,53.61,53.66,56170.0,40.8267,40.8571,40.819,40.8571,56170.0
2015-06-10 10:25:00,53.66,53.67,53.62,53.67,58188.0,40.8571,40.8647,40.8267,40.8647,58188.0
2015-06-10 10:30:00,53.67,53.7,53.61,53.7,68397.0,40.8647,40.8876,40.819,40.8876,68397.0
2015-06-10 10:35:00,53.7,53.78,53.7,53.76,117462.0,40.8876,40.9485,40.8876,40.9332,117462.0
2015-06-10 10:40:00,53.75,53.82,53.73,53.78,169670.0,40.9256,40.9789,40.9104,40.9485,169670.0
2015-06-10 10:45:00,53.78,53.78,53.63,53.68,79999.0,40.9485,40.9485,40.8343,40.8723,79999.0
2015-06-10 10:50:00,53.68,53.74,53.63,53.73,43667.0,40.8723,40.918,40.8343,40.9104,43667.0
2015-06-10 10:55:00,53.73,53.81,53.72,53.81,30890.0,40.9104,40.9713,40.9028,40.9713,30890.0
2015-06-10 11:00:00,53.8,53.82,53.75,53.79,48081.0,40.9637,40.9789,40.9256,40.9561,48081.0
2015-06-10 11:05:00,53.78,53.83,53.76,53.8,62011.0,40.9485,40.9865,40.9332,40.9637,62011.0
2015-06-10 11:10:00,53.81,53.96,53.74,53.92,134972.0,40.9713,41.0855,40.918,41.0551,134972.0
2015-06-10 11:15:00,53.93,54.11,53.91,54.01,141469.0,41.0627,41.1997,41.0475,41.1236,141469.0
2015-06-10 11:20:00,54.01,54.08,53.99,54.04,99075.0,41.1236,41.1769,41.1084,41.1464,99075.0
2015-06-10 11:25:00,54.05,54.08,53.99,54.08,56490.0,41.1541,41.1769,41.1084,41.1769,56490.0
2015-06-10 11:30:00,54.07,54.08,53.97,54.03,43826.0,41.1693,41.1769,41.0931,41.1388,43826.0
2015-06-10 11:35:00,54.04,54.05,53.97,54.0,30738.0,41.1464,41.1541,41.0931,41.116,30738.0
2015-06-10 11:40:00,54.01,54.06,53.99,54.0,31730.0,41.1236,41.1617,41.1084,41.116,31730.0
2015-06-10 11:45:00,54.0,54.02,53.96,53.97,29817.0,41.116,41.1312,41.0855,41.0931,29817.0
2015-06-10 11:50:00,53.98,54.01,53.94,54.01,46102.0,41.1008,41.1236,41.0703,41.1236,46102.0
2015-06-10 11:55:00,54.01,54.03,53.99,54.01,33444.0,41.1236,41.1388,41.1084,41.1236,33444.0
2015-06-10 12:00:00,54.0,54.07,53.99,54.05,50138.0,41.116,41.1693,41.1084,41.1541,50138.0
2015-06-10 12:05:00,54.05,54.09,53.99,53.99,32647.0,41.1541,41.1845,41.1084,41.1084,32647.0
2015-06-10 12:10:00,53.99,54.0,53.98,53.99,13818.0,41.1084,41.116,41.1008,41.1084,13818.0
2015-06-10 12:15:00,53.99,54.05,53.99,54.0,45646.0,41.1084,41.1541,41.1084,41.116,45646.0
2015-06-10 12:20:00,54.01,54.07,53.98,54.05,67085.0,41.1236,41.1693,41.1008,41.1541,67085.0
2015-06-10 12:25:00,54.04,54.06,53.99,54.01,38695.0,41.1464,41.1617,41.1084,41.1236,38695.0
2015-06-10 12:30:00,54.0,54.06,53.99,54.05,27220.0,41.116,41.1617,41.1084,41.1541,27220.0
2015-06-10 12:35:00,54.05,54.07,53.97,53.98,25978.0,41.1541,41.1693,41.0931,41.1008,25978.0
2015-06-10 12:40:00,53.98,54.01,53.97,54.0,36119.0,41.1008,41.1236,41.0931,41.116,36119.0
2015-06-10 12:45:00,54.0,54.08,53.99,54.08,52110.0,41.116,41.1769,41.1084,41.1769,52110.0
2015-06-10 12:50:00,54.08,54.09,54.05,54.07,23386.0,41.1769,41.1845,41.1541,41.1693,23386.0
2015-06-10 12:55:00,54.07,54.11,54.06,54.09,56632.0,41.1693,41.1997,41.1617,41.1845,56632.0
2015-06-10 13:00:00,54.09,54.14,54.09,54.14,43806.0,41.1845,41.2226,41.1845,41.2226,43806.0
2015-06-10 13:05:00,54.13,54.15,54.09,54.14,95542.0,41.215,41.2302,41.1845,41.2226,95542.0
2015-06-10 13:10:00,54.14,54.15,54.02,54.02,22266.0,41.2226,41.2302,41.1312,41.1312,22266.0
2015-06-10 13:15:00,54.02,54.08,54.01,54.06,69218.0,41.1312,41.1769,41.1236,41.1617,69218.0
2015-06-10 13:20:00,54.06,54.08,54.05,54.06,22673.0,41.1617,41.1769,41.1541,41.1617,22673.0
2015-06-10 13:25:00,54.06,54.08,54.05,54.06,19766.0,41.1617,41.1769,41.1541,41.1617,19766.0
2015-06-10 13:30:00,54.06,54.11,54.04,54.11,67239.0,41.1617,41.1997,41.1464,41.1997,67239.0
2015-06-10 13:35:00,54.11,54.11,54.07,54.07,20477.0,41.1997,41.1997,41.1693,41.1693,20477.0
2015-06-10 13:40:00,54.07,54.09,54.05,54.07,25311.0,41.1693,41.1845,41.1541,41.1693,25311.0
2015-06-10 13:45:00,54.08,54.12,54.05,54.12,54359.0,41.1769,41.2074,41.1541,41.2074,54359.0
2015-06-10 13:50:00,54.12,54.15,54.09,54.14,37990.0,41.2074,41.2302,41.1845,41.2226,37990.0
2015-06-10 13:55:00,54.14,54.19,54.12,54.18,49521.0,41.2226,41.2607,41.2074,41.253,49521.0
2015-06-10 14:00:00,54.18,54.26,54.12,54.26,93656.0,41.253,41.314,41.2074,41.314,93656.0
2015-06-10 14:05:00,54.26,54.31,54.24,54.24,67625.0,41.314,41.352,41.2987,41.2987,67625.0
2015-06-10 14:10:00,54.24,54.24,54.16,54.2,38289.0,41.2987,41.2987,41.2378,41.2683,38289.0
2015-06-10 14:15:00,54.21,54.27,54.19,54.27,34471.0,41.2759,41.3216,41.2607,41.3216,34471.0
2015-06-10 14:20:00,54.26,54.3,54.25,54.29,60755.0,41.314,41.3444,41.3063,41.3368,60755.0
2015-06-10 14:25:00,54.3,54.34,54.29,54.32,83951.0,41.3444,41.3749,41.3368,41.3596,83951.0
2015-06-10 14:30:00,54.32,54.35,54.28,54.3,134825.0,41.3596,41.3825,41.3292,41.3444,134825.0
2015-06-10 14:35:00,54.3,54.3,54.26,54.26,55064.0,41.3444,41.3444,41.314,41.314,55064.0
2015-06-10 14:40:00,54.26,54.3,54.24,54.3,40173.0,41.314,41.3444,41.2987,41.3444,40173.0
2015-06-10 14:45:00,54.3,54.3,54.21,54.21,60979.0,41.3444,41.3444,41.2759,41.2759,60979.0
2015-06-10 14:50:00,54.21,54.22,54.2,54.22,37248.0,41.2759,41.2835,41.2683,41.2835,37248.0
2015-06-10 14:55:00,54.22,54.27,54.21,54.27,87040.0,41.2835,41.3216,41.2759,41.3216,87040.0
2015-06-10 15:00:00,54.26,54.27,54.22,54.27,42060.0,41.314,41.3216,41.2835,41.3216,42060.0
2015-06-10 15:05:00,54.27,54.32,54.25,54.28,148684.0,41.3216,41.3596,41.3063,41.3292,148684.0
2015-06-10 15:10:00,54.29,54.29,54.23,54.23,40681.0,41.3368,41.3368,41.2911,41.2911,40681.0
2015-06-10 15:15:00,54.23,54.28,54.22,54.26,64449.0,41.2911,41.3292,41.2835,41.314,64449.0
2015-06-10 15:20:00,54.27,54.32,54.26,54.29,84741.0,41.3216,41.3596,41.314,41.3368,84741.0
2015-06-10 15:25:00,54.29,54.29,54.24,54.24,78245.0,41.3368,41.3368,41.2987,41.2987,78245.0
2015-06-10 15:30:00,54.24,54.26,54.21,54.24,87994.0,41.2987,41.314,41.2759,41.2987,87994.0
2015-06-10 15:35:00,54.23,54.25,54.22,54.23,81316.0,41.2911,41.3063,41.2835,41.2911,81316.0
2015-06-10 15:40:00,54.22,54.31,54.21,54.31,201382.0,41.2835,41.352,41.2759,41.352,201382.0
2015-06-10 15:45:00,54.3,54.39,54.3,54.36,163475.0,41.3444,41.4129,41.3444,41.3901,163475.0
2015-06-10 15:50:00,54.37,54.39,54.28,54.29,229858.0,41.3977,41.4129,41.3292,41.3368,229858.0
2015-06-10 15:55:00,54.28,54.29,54.19,54.19,298703.0,41.3292,41.3368,41.2607,41.2607,298703.0
2015-06-11 09:30:00,54.17,54.26,54.0,54.14,75040.0,41.2454,41.314,41.116,41.2226,75040.0
2015-06-11 09:35:00,54.13,54.14,53.92,53.92,40549.0,41.215,41.2226,41.0551,41.0551,40549.0
2015-06-11 09:40:00,53.94,54.01,53.85,53.99,64976.0,41.0703,41.1236,41.0018,41.1084,64976.0
2015-06-11 09:45:00,54.01,54.05,53.95,54.04,25563.0,41.1236,41.1541,41.0779,41.1464,25563.0
2015-06-11 09:50:00,54.02,54.1,54.0,54.05,57637.0,41.1312,41.1921,41.116,41.1541,57637.0
2015-06-11 09:55:00,54.05,54.1,54.01,54.04,30971.0,41.1541,41.1921,41.1236,41.1464,30971.0
2015-06-11 10:00:00,54.04,54.08,53.98,54.08,34472.0,41.1464,41.1769,41.1008,41.1769,34472.0
2015-06-11 10:05:00,54.07,54.07,53.96,53.96,33453.0,41.1693,41.1693,41.0855,41.0855,33453.0
2015-06-11 10:10:00,53.96,54.0,53.93,54.0,36317.0,41.0855,41.116,41.0627,41.116,36317.0
2015-06-11 10:15:00,54.0,54.01,53.96,53.97,35832.0,41.116,41.1236,41.0855,41.0931,35832.0
2015-06-11 10:20:00,53.97,53.98,53.87,53.87,32856.0,41.0931,41.1008,41.017,41.017,32856.0
2015-06-11 10:25:00,53.87,53.95,53.86,53.95,22644.0,41.017,41.0779,41.0094,41.0779,22644.0
2015-06-11 10:30:00,53.94,53.94,53.81,53.84,61396.0,41.0703,41.0703,40.9713,40.9942,61396.0
2015-06-11 10:35:00,53.83,53.84,53.75,53.8,45917.0,40.9865,40.9942,40.9256,40.9637,45917.0
2015-06-11 10:40:00,53.8,53.97,53.8,53.93,39707.0,40.9637,41.0931,40.9637,41.0627,39707.0
2015-06-11 10:45:00,53.92,53.98,53.9,53.96,27748.0,41.0551,41.1008,41.0398,41.0855,27748.0
2015-06-11 10:50:00,53.96,53.98,53.91,53.93,35574.0,41.0855,41.1008,41.0475,41.0627,35574.0
2015-06-11 10:55:00,53.92,53.97,53.88,53.92,40972.0,41.0551,41.0931,41.0246,41.0551,40972.0
2015-06-11 11:00:00,53.92,53.93,53.87,53.89,38140.0,41.0551,41.0627,41.017,41.0322,38140.0
2015-06-11 11:05:00,53.89,53.99,53.86,53.97,45393.0,41.0322,41.1084,41.0094,41.0931,45393.0
2015-06-11 11:10:00,53.97,54.01,53.95,53.99,26021.0,41.0931,41.1236,41.0779,41.1084,26021.0
2015-06-11 11:15:00,53.98,54.04,53.97,53.97,35953.0,41.1008,41.1464,41.0931,41.0931,35953.0
2015-06-11 11:20:00,53.97,54.01,53.95,53.97,36795.0,41.0931,41.1236,41.0779,41.0931,36795.0
2015-06-11 11:25:00,53.98,54.0,53.94,53.99,32432.0,41.1008,41.116,41.0703,41.1084,32432.0
2015-06-11 11:30:00,53.99,54.01,53.96,54.0,26600.0,41.1084,41.1236,41.0855,41.116,26600.0
2015-06-11 11:35:00,54.0,54.04,53.99,54.04,25436.0,41.116,41.1464,41.1084,41.1464,25436.0
2015-06-11 11:40:00,54.05,54.05,53.98,53.99,25051.0,41.1541,41.1541,41.1008,41.1084,25051.0
2015-06-11 11:45:00,53.99,54.02,53.99,54.01,18899.0,41.1084,41.1312,41.1084,41.1236,18899.0
2015-06-11 11:50:00,54.01,54.04,53.99,54.03,29533.0,41.1236,41.1464,41.1084,41.1388,29533.0
2015-06-11 11:55:00,54.02,54.04,53.96,53.96,24592.0,41.1312,41.1464,41.0855,41.0855,24592.0
2015-06-11 12:00:00,53.97,54.0,53.95,54.0,17692.0,41.0931,41.116,41.0779,41.116,17692.0
2015-06-11 12:05:00,54.01,54.01,53.95,53.96,18654.0,41.1236,41.1236,41.0779,41.0855,18654.0
2015-06-11 12:10:00,53.95,54.01,53.95,53.99,19082.0,41.0779,41.1236,41.0779,41.1084,19082.0
2015-06-11 12:15:00,53.98,53.98,53.91,53.97,83732.0,41.1008,41.1008,41.0475,41.0931,83732.0
2015-06-11 12:20:00,53.96,54.05,53.95,54.02,89678.0,41.0855,41.1541,41.0779,41.1312,89678.0
2015-06-11 12:25:00,54.02,54.09,54.02,54.08,41119.0,41.1312,41.1845,41.1312,41.1769,41119.0
2015-06-11 12:30:00,54.08,54.09,54.05,54.07,28611.0,41.1769,41.1845,41.1541,41.1693,28611.0
2015-06-11 12:35:00,54.08,54.08,54.02,54.05,14352.0,41.1769,41.1769,41.1312,41.1541,14352.0
2015-06-11 12:40:00,54.04,54.06,54.01,54.02,21443.0,41.1464,41.1617,41.1236,41.1312,21443.0
2015-06-11 12:45:00,54.03,54.04,53.98,53.98,14851.0,41.1388,41.1464,41.1008,41.1008,14851.0
2015-06-11 12:50:00,53.98,53.98,53.96,53.98,11375.0,41.1008,41.1008,41.0855,41.1008,11375.0
2015-06-11 12:55:00,53.98,54.01,53.96,54.01,9056.0,41.1008,41.1236,41.0855,41.1236,9056.0
2015-06-11 13:00:00,54.0,54.02,53.96,53.96,107411.0,41.116,41.1312,41.0855,41.0855,107411.0
2015-06-11 13:05:00,53.97,53.99,53.95,53.95,18993.0,41.0931,41.1084,41.0779,41.0779,18993.0
2015-06-11 13:10:00,53.95,53.98,53.94,53.94,17119.0,41.0779,41.1008,41.0703,41.0703,17119.0
2015-06-11 13:15:00,53.94,53.97,53.94,53.96,13713.0,41.0703,41.0931,41.0703,41.0855,13713.0
2015-06-11 13:20:00,53.95,53.96,53.93,53.95,19172.0,41.0779,41.0855,41.0627,41.0779,19172.0
2015-06-11 13:25:00,53.96,54.0,53.94,53.99,21779.0,41.0855,41.116,41.0703,41.1084,21779.0
2015-06-11 13:30:00,54.0,54.0,53.97,53.99,45057.0,41.116,41.116,41.0931,41.1084,45057.0
2015-06-11 13:35:00,53.99,54.0,53.96,53.98,14625.0,41.1084,41.116,41.0855,41.1008,14625.0
2015-06-11 13:40:00,53.98,54.0,53.96,53.99,17410.0,41.1008,41.116,41.0855,41.1084,17410.0
2015-06-11 13:45:00,54.0,54.0,53.97,53.97,65850.0,41.116,41.116,41.0931,41.0931,65850.0
2015-06-11 13:50:00,53.98,53.98,53.93,53.95,30702.0,41.1008,41.1008,41.0627,41.0779,30702.0
2015-06-11 13:55:00,53.95,53.95,53.9,53.9,40879.0,41.0779,41.0779,41.0398,41.0398,40879.0
2015-06-11 14:00:00,53.91,53.93,53.89,53.9,27385.0,41.0475,41.0627,41.0322,41.0398,27385.0
2015-06-11 14:05:00,53.9,53.91,53.86,53.86,33194.0,41.0398,41.0475,41.0094,41.0094,33194.0
2015-06-11 14:10:00,53.86,53.88,53.84,53.85,40770.0,41.0094,41.0246,40.9942,41.0018,40770.0
2015-06-11 14:15:00,53.85,53.85,53.83,53.83,22825.0,41.0018,41.0018,40.9865,40.9865,22825.0
2015-06-11 14:20:00,53.83,53.84,53.79,53.79,35954.0,40.9865,40.9942,40.9561,40.9561,35954.0
2015-06-11 14:25:00,53.8,53.81,53.78,53.79,25877.0,40.9637,40.9713,40.9485,40.9561,25877.0
2015-06-11 14:30:00,53.79,53.81,53.77,53.78,51308.0,40.9561,40.9713,40.9409,40.9485,51308.0
2015-06-11 14:35:00,53.79,53.81,53.78,53.8,39860.0,40.9561,40.9713,40.9485,40.9637,39860.0
2015-06-11 14:40:00,53.8,53.8,53.77,53.79,40663.0,40.9637,40.9637,40.9409,40.9561,40663.0
2015-06-11 14:45:00,53.79,53.81,53.78,53.79,38717.0,40.9561,40.9713,40.9485,40.9561,38717.0
2015-06-11 14:50:00,53.79,53.81,53.77,53.78,44326.0,40.9561,40.9713,40.9409,40.9485,44326.0
2015-06-11 14:55:00,53.77,53.83,53.76,53.83,41422.0,40.9409,40.9865,40.9332,40.9865,41422.0
2015-06-11 15:00:00,53.82,53.86,53.8,53.86,30669.0,40.9789,41.0094,40.9637,41.0094,30669.0
2015-06-11 15:05:00,53.86,53.86,53.83,53.84,47319.0,41.0094,41.0094,40.9865,40.9942,47319.0
2015-06-11 15:10:00,53.83,53.88,53.81,53.88,73561.0,40.9865,41.0246,40.9713,41.0246,73561.0
2015-06-11 15:15:00,53.87,53.87,53.79,53.79,35605.0,41.017,41.017,40.9561,40.9561,35605.0
2015-06-11 15:20:00,53.79,53.79,53.75,53.76,80873.0,40.9561,40.9561,40.9256,40.9332,80873.0
2015-06-11 15:25:00,53.76,53.77,53.75,53.76,72675.0,40.9332,40.9409,40.9256,40.9332,72675.0
2015-06-11 15:30:00,53.76,53.76,53.7,53.7,97561.0,40.9332,40.9332,40.8876,40.8876,97561.0
2015-06-11 15:35:00,53.7,53.72,53.66,53.72,160081.0,40.8876,40.9028,40.8571,40.9028,160081.0
2015-06-11 15:40:00,53.72,53.72,53.67,53.69,102899.0,40.9028,40.9028,40.8647,40.88,102899.0
2015-06-11 15:45:00,53.69,53.71,53.66,53.66,102455.0,40.88,40.8952,40.8571,40.8571,102455.0
2015-06-11 15:50:00,53.66,53.67,53.58,53.59,261846.0,40.8571,40.8647,40.7962,40.8038,261846.0
2015-06-11 15:55:00,53.59,53.66,53.57,53.64,537883.0,40.8038,40.8571,40.7886,40.8419,537883.0
2015-06-12 09:30:00,53.35,53.5,53.19,53.31,163797.0,40.6211,40.7353,40.4992,40.5906,163797.0
2015-06-12 09:35:00,53.47,53.51,53.15,53.33,81107.0,40.7124,40.7429,40.4688,40.6058,81107.0
2015-06-12 09:40:00,53.31,53.31,53.19,53.24,59422.0,40.5906,40.5906,40.4992,40.5373,59422.0
2015-06-12 09:45:00,53.23,53.43,53.19,53.37,70371.0,40.5297,40.682,40.4992,40.6363,70371.0
2015-06-12 09:50:00,53.36,53.46,53.35,53.36,66572.0,40.6287,40.7048,40.6211,40.6287,66572.0
2015-06-12 09:55:00,53.36,53.44,53.35,53.38,46187.0,40.6287,40.6896,40.6211,40.6439,46187.0
2015-06-12 10:00:00,53.36,53.47,53.34,53.44,44979.0,40.6287,40.7124,40.6135,40.6896,44979.0
2015-06-12 10:05:00,53.44,53.45,53.35,53.36,19354.0,40.6896,40.6972,40.6211,40.6287,19354.0
2015-06-12 10:10:00,53.36,53.36,53.27,53.28,35860.0,40.6287,40.6287,40.5602,40.5678,35860.0
2015-06-12 10:15:00,53.28,53.32,53.23,53.28,122505.0,40.5678,40.5982,40.5297,40.5678,122505.0
2015-06-12 10:20:00,53.28,53.3,53.22,53.28,51459.0,40.5678,40.583,40.5221,40.5678,51459.0
2015-06-12 10:25:00,53.27,53.3,53.22,53.22,38127.0,40.5602,40.583,40.5221,40.5221,38127.0
2015-06-12 10:30:00,53.22,53.27,53.19,53.22,101460.0,40.5221,40.5602,40.4992,40.5221,101460.0
2015-06-12 10:35:00,53.21,53.22,53.09,53.12,86926.0,40.5145,40.5221,40.4231,40.4459,86926.0
2015-06-12 10:40:00,53.11,53.13,53.07,53.13,36788.0,40.4383,40.4536,40.4079,40.4536,36788.0
2015-06-12 10:45:00,53.13,53.16,53.1,53.13,37992.0,40.4536,40.4764,40.4307,40.4536,37992.0
2015-06-12 10:50:00,53.14,53.16,53.13,53.16,17516.0,40.4612,40.4764,40.4536,40.4764,17516.0
2015-06-12 10:55:00,53.15,53.17,53.04,53.05,36627.0,40.4688,40.484,40.385,40.3926,36627.0
2015-06-12 11:00:00,53.04,53.07,53.01,53.05,32499.0,40.385,40.4079,40.3622,40.3926,32499.0
2015-06-12 11:05:00,53.06,53.08,53.04,53.07,22776.0,40.4003,40.4155,40.385,40.4079,22776.0
2015-06-12 11:10:00,53.07,53.14,53.01,53.11,45353.0,40.4079,40.4612,40.3622,40.4383,45353.0
2015-06-12 11:15:00,53.12,53.14,53.06,53.09,28550.0,40.4459,40.4612,40.4003,40.4231,28550.0
2015-06-12 11:20:00,53.11,53.16,53.09,53.16,46882.0,40.4383,40.4764,40.4231,40.4764,46882.0
2015-06-12 11:25:00,53.16,53.26,53.16,53.23,23746.0,40.4764,40.5525,40.4764,40.5297,23746.0
2015-06-12 11:30:00,53.23,53.23,53.19,53.2,18813.0,40.5297,40.5297,40.4992,40.5069,18813.0
2015-06-12 11:35:00,53.2,53.21,53.14,53.2,17852.0,40.5069,40.5145,40.4612,40.5069,17852.0
2015-06-12 11:40:00,53.2,53.22,53.12,53.14,31721.0,40.5069,40.5221,40.4459,40.4612,31721.0
2015-06-12 11:45:00,53.13,53.13,53.08,53.09,25839.0,40.4536,40.4536,40.4155,40.4231,25839.0
2015-06-12 11:50:00,53.1,53.15,53.1,53.13,11864.0,40.4307,40.4688,40.4307,40.4536,11864.0
2015-06-12 11:55:00,53.13,53.13,53.07,53.11,30611.0,40.4536,40.4536,40.4079,40.4383,30611.0
2015-06-12 12:00:00,53.1,53.14,53.04,53.05,25965.0,40.4307,40.4612,40.385,40.3926,25965.0
2015-06-12 12:05:00,53.06,53.13,53.04,53.05,23014.0,40.4003,40.4536,40.385,40.3926,23014.0
2015-06-12 12:10:00,53.04,53.09,53.03,53.05,21407.0,40.385,40.4231,40.3774,40.3926,21407.0
2015-06-12 12:15:00,53.04,53.08,53.04,53.08,12034.0,40.385,40.4155,40.385,40.4155,12034.0
2015-06-12 12:20:00,53.08,53.14,53.07,53.11,15793.0,40.4155,40.4612,40.4079,40.4383,15793.0
2015-06-12 12:25:00,53.11,53.15,53.09,53.11,21578.0,40.4383,40.4688,40.4231,40.4383,21578.0
2015-06-12 12:30:00,53.11,53.14,53.09,53.11,29833.0,40.4383,40.4612,40.4231,40.4383,29833.0
2015-06-12 12:35:00,53.12,53.12,53.06,53.08,12849.0,40.4459,40.4459,40.4003,40.4155,12849.0
2015-06-12 12:40:00,53.07,53.08,53.01,53.04,35255.0,40.4079,40.4155,40.3622,40.385,35255.0
2015-06-12 12:45:00,53.04,53.08,53.03,53.04,19710.0,40.385,40.4155,40.3774,40.385,19710.0
2015-06-12 12:50:00,53.04,53.07,52.99,53.02,39585.0,40.385,40.4079,40.347,40.3698,39585.0
2015-06-12 12:55:00,53.01,53.1,53.01,53.03,25924.0,40.3622,40.4307,40.3622,40.3774,25924.0
2015-06-12 13:00:00,53.03,53.06,53.01,53.03,22931.0,40.3774,40.4003,40.3622,40.3774,22931.0
2015-06-12 13:05:00,53.02,53.05,53.0,53.03,20521.0,40.3698,40.3926,40.3546,40.3774,20521.0
2015-06-12 13:10:00,53.03,53.08,53.01,53.07,21419.0,40.3774,40.4155,40.3622,40.4079,21419.0
2015-06-12 13:15:00,53.06,53.08,53.04,53.06,21579.0,40.4003,40.4155,40.385,40.4003,21579.0
2015-06-12 13:20:00,53.07,53.09,53.05,53.07,12960.0,40.4079,40.4231,40.3926,40.4079,12960.0
2015-06-12 13:25:00,53.08,53.09,53.05,53.08,18966.0,40.4155,40.4231,40.3926,40.4155,18966.0
2015-06-12 13:30:00,53.07,53.14,53.07,53.12,18693.0,40.4079,40.4612,40.4079,40.4459,18693.0
2015-06-12 13:35:00,53.13,53.16,53.12,53.13,12747.0,40.4536,40.4764,40.4459,40.4536,12747.0
2015-06-12 13:40:00,53.13,53.13,53.08,53.08,20149.0,40.4536,40.4536,40.4155,40.4155,20149.0
2015-06-12 13:45:00,53.08,53.12,53.06,53.1,32530.0,40.4155,40.4459,40.4003,40.4307,32530.0
2015-06-12 13:50:00,53.1,53.11,53.08,53.11,11847.0,40.4307,40.4383,40.4155,40.4383,11847.0
2015-06-12 13:55:00,53.11,53.15,53.09,53.15,45074.0,40.4383,40.4688,40.4231,40.4688,45074.0
2015-06-12 14:00:00,53.16,53.17,53.11,53.11,18792.0,40.4764,40.484,40.4383,40.4383,18792.0
2015-06-12 14:05:00,53.11,53.13,53.09,53.11,38491.0,40.4383,40.4536,40.4231,40.4383,38491.0
2015-06-12 14:10:00,53.1,53.15,53.1,53.12,24387.0,40.4307,40.4688,40.4307,40.4459,24387.0
2015-06-12 14:15:00,53.12,53.13,53.09,53.1,53206.0,40.4459,40.4536,40.4231,40.4307,53206.0
2015-06-12 14:20:00,53.1,53.11,53.09,53.11,28024.0,40.4307,40.4383,40.4231,40.4383,28024.0
2015-06-12 14:25:00,53.1,53.14,53.09,53.14,28598.0,40.4307,40.4612,40.4231,40.4612,28598.0
2015-06-12 14:30:00,53.13,53.13,53.03,53.05,33956.0,40.4536,40.4536,40.3774,40.3926,33956.0
2015-06-12 14:35:00,53.05,53.06,53.01,53.06,47899.0,40.3926,40.4003,40.3622,40.4003,47899.0
2015-06-12 14:40:00,53.05,53.1,53.05,53.1,24921.0,40.3926,40.4307,40.3926,40.4307,24921.0
2015-06-12 14:45:00,53.1,53.1,53.08,53.09,15895.0,40.4307,40.4307,40.4155,40.4231,15895.0
2015-06-12 14:50:00,53.09,53.13,53.05,53.07,34558.0,40.4231,40.4536,40.3926,40.4079,34558.0
2015-06-12 14:55:00,53.08,53.08,53.01,53.02,31866.0,40.4155,40.4155,40.3622,40.3698,31866.0
2015-06-12 15:00:00,53.01,53.07,53.0,53.07,25247.0,40.3622,40.4079,40.3546,40.4079,25247.0
2015-06-12 15:05:00,53.06,53.07,53.01,53.04,29751.0,40.4003,40.4079,40.3622,40.385,29751.0
2015-06-12 15:10:00,53.04,53.08,53.03,53.04,23999.0,40.385,40.4155,40.3774,40.385,23999.0
2015-06-12 15:15:00,53.04,53.08,53.02,53.04,34175.0,40.385,40.4155,40.3698,40.385,34175.0
2015-06-12 15:20:00,53.04,53.13,53.03,53.1,26379.0,40.385,40.4536,40.3774,40.4307,26379.0
2015-06-12 15:25:00,53.11,53.11,53.07,53.07,82247.0,40.4383,40.4383,40.4079,40.4079,82247.0
2015-06-12 15:30:00,53.08,53.11,53.07,53.07,52166.0,40.4155,40.4383,40.4079,40.4079,52166.0
2015-06-12 15:35:00,53.08,53.1,53.03,53.04,68127.0,40.4155,40.4307,40.3774,40.385,68127.0
2015-06-12 15:40:00,53.04,53.04,53.01,53.03,57875.0,40.385,40.385,40.3622,40.3774,57875.0
2015-06-12 15:45:00,53.02,53.04,53.01,53.03,65948.0,40.3698,40.385,40.3622,40.3774,65948.0
2015-06-12 15:50:00,53.02,53.06,53.01,53.04,171002.0,40.3698,40.4003,40.3622,40.385,171002.0
2015-06-12 15:55:00,53.03,53.08,53.0,53.01,190837.0,40.3774,40.4155,40.3546,40.3622,190837.0
2015-06-15 09:30:00,52.45,52.6,52.32,52.47,91834.0,39.9358,40.05,39.8368,39.951,91834.0
2015-06-15 09:35:00,52.47,52.57,52.4,52.51,44546.0,39.951,40.0272,39.8977,39.9815,44546.0
2015-06-15 09:40:00,52.49,52.59,52.44,52.45,94041.0,39.9663,40.0424,39.9282,39.9358,94041.0
2015-06-15 09:45:00,52.45,52.56,52.43,52.47,72891.0,39.9358,40.0196,39.9206,39.951,72891.0
2015-06-15 09:50:00,52.47,52.53,52.37,52.49,69373.0,39.951,39.9967,39.8749,39.9663,69373.0
2015-06-15 09:55:00,52.49,52.52,52.41,52.43,47743.0,39.9663,39.9891,39.9053,39.9206,47743.0
2015-06-15 10:00:00,52.45,52.64,52.43,52.63,58639.0,39.9358,40.0805,39.9206,40.0729,58639.0
2015-06-15 10:05:00,52.61,52.63,52.54,52.63,54786.0,40.0576,40.0729,40.0043,40.0729,54786.0
2015-06-15 10:10:00,52.61,52.68,52.54,52.62,52520.0,40.0576,40.1109,40.0043,40.0652,52520.0
2015-06-15 10:15:00,52.63,52.68,52.6,52.62,48096.0,40.0729,40.1109,40.05,40.0652,48096.0
2015-06-15 10:20:00,52.64,52.68,52.6,52.62,31532.0,40.0805,40.1109,40.05,40.0652,31532.0
2015-06-15 10:25:00,52.61,52.69,52.57,52.66,42452.0,40.0576,40.1185,40.0272,40.0957,42452.0
2015-06-15 10:30:00,52.66,52.66,52.57,52.58,39517.0,40.0957,40.0957,40.0272,40.0348,39517.0
2015-06-15 10:35:00,52.58,52.68,52.55,52.67,80105.0,40.0348,40.1109,40.0119,40.1033,80105.0
2015-06-15 10:40:00,52.67,52.72,52.62,52.68,46114.0,40.1033,40.1414,40.0652,40.1109,46114.0
2015-06-15 10:45:00,52.68,52.71,52.61,52.65,43408.0,40.1109,40.1338,40.0576,40.0881,43408.0
2015-06-15 10:50:00,52.65,52.67,52.6,52.63,39516.0,40.0881,40.1033,40.05,40.0729,39516.0
2015-06-15 10:55:00,52.61,52.64,52.59,52.64,33992.0,40.0576,40.0805,40.0424,40.0805,33992.0
2015-06-15 11:00:00,52.64,52.82,52.64,52.75,67148.0,40.0805,40.2175,40.0805,40.1642,67148.0
2015-06-15 11:05:00,52.76,52.85,52.73,52.83,46716.0,40.1718,40.2404,40.149,40.2251,46716.0
2015-06-15 11:10:00,52.83,52.94,52.83,52.89,38444.0,40.2251,40.3089,40.2251,40.2708,38444.0
2015-06-15 11:15:00,52.88,52.9,52.85,52.87,25515.0,40.2632,40.2784,40.2404,40.2556,25515.0
2015-06-15 11:20:00,52.87,52.9,52.81,52.83,60406.0,40.2556,40.2784,40.2099,40.2251,60406.0
2015-06-15 11:25:00,52.83,52.83,52.72,52.73,36443.0,40.2251,40.2251,40.1414,40.149,36443.0
2015-06-15 11:30:00,52.74,52.81,52.74,52.81,30412.0,40.1566,40.2099,40.1566,40.2099,30412.0
2015-06-15 11:35:00,52.81,52.84,52.78,52.82,28450.0,40.2099,40.2328,40.1871,40.2175,28450.0
2015-06-15 11:40:00,52.82,52.91,52.82,52.89,19656.0,40.2175,40.2861,40.2175,40.2708,19656.0
2015-06-15 11:45:00,52.89,52.9,52.84,52.88,28658.0,40.2708,40.2784,40.2328,40.2632,28658.0
2015-06-15 11:50:00,52.88,52.93,52.87,52.88,21658.0,40.2632,40.3013,40.2556,40.2632,21658.0
2015-06-15 11:55:00,52.88,52.88,52.84,52.86,37165.0,40.2632,40.2632,40.2328,40.248,37165.0
2015-06-15 12:00:00,52.86,52.9,52.83,52.87,30064.0,40.248,40.2784,40.2251,40.2556,30064.0
2015-06-15 12:05:00,52.87,52.89,52.85,52.86,27488.0,40.2556,40.2708,40.2404,40.248,27488.0
2015-06-15 12:10:00,52.86,52.91,52.83,52.89,22624.0,40.248,40.2861,40.2251,40.2708,22624.0
2015-06-15 12:15:00,52.89,52.89,52.84,52.87,20852.0,40.2708,40.2708,40.2328,40.2556,20852.0
2015-06-15 12:20:00,52.88,52.94,52.86,52.88,37800.0,40.2632,40.3089,40.248,40.2632,37800.0
2015-06-15 12:25:00,52.9,52.9,52.82,52.87,32173.0,40.2784,40.2784,40.2175,40.2556,32173.0
2015-06-15 12:30:00,52.87,52.94,52.86,52.93,21449.0,40.2556,40.3089,40.248,40.3013,21449.0
2015-06-15 12:35:00,52.93,52.93,52.85,52.88,33638.0,40.3013,40.3013,40.2404,40.2632,33638.0
2015-06-15 12:40:00,52.89,52.91,52.87,52.88,23647.0,40.2708,40.2861,40.2556,40.2632,23647.0
2015-06-15 12:45:00,52.89,52.96,52.88,52.96,32425.0,40.2708,40.3241,40.2632,40.3241,32425.0
2015-06-15 12:50:00,52.96,53.0,52.95,52.96,29409.0,40.3241,40.3546,40.3165,40.3241,29409.0
2015-06-15 12:55:00,52.97,52.98,52.92,52.98,31374.0,40.3317,40.3394,40.2937,40.3394,31374.0
2015-06-15 13:00:00,52.96,52.97,52.93,52.95,32267.0,40.3241,40.3317,40.3013,40.3165,32267.0
2015-06-15 13:05:00,52.95,52.97,52.92,52.97,21475.0,40.3165,40.3317,40.2937,40.3317,21475.0
2015-06-15 13:10:00,52.97,52.97,52.92,52.96,26460.0,40.3317,40.3317,40.2937,40.3241,26460.0
2015-06-15 13:15:00,52.97,53.0,52.95,52.97,29569.0,40.3317,40.3546,40.3165,40.3317,29569.0
2015-06-15 13:20:00,52.97,52.97,52.94,52.96,27419.0,40.3317,40.3317,40.3089,40.3241,27419.0
2015-06-15 13:25:00,52.96,52.96,52.9,52.91,36303.0,40.3241,40.3241,40.2784,40.2861,36303.0
2015-06-15 13:30:00,52.9,52.9,52.86,52.88,13667.0,40.2784,40.2784,40.248,40.2632,13667.0
2015-06-15 13:35:00,52.88,52.88,52.83,52.83,42619.0,40.2632,40.2632,40.2251,40.2251,42619.0
2015-06-15 13:40:00,52.82,52.83,52.79,52.82,46641.0,40.2175,40.2251,40.1947,40.2175,46641.0
2015-06-15 13:45:00,52.81,52.84,52.8,52.84,85233.0,40.2099,40.2328,40.2023,40.2328,85233.0
2015-06-15 13:50:00,52.85,52.99,52.79,52.89,192833.0,40.2404,40.347,40.1947,40.2708,192833.0
2015-06-15 13:55:00,52.89,52.91,52.83,52.89,63687.0,40.2708,40.2861,40.2251,40.2708,63687.0
2015-06-15 14:00:00,52.89,52.91,52.87,52.91,33671.0,40.2708,40.2861,40.2556,40.2861,33671.0
2015-06-15 14:05:00,52.9,52.91,52.86,52.88,43256.0,40.2784,40.2861,40.248,40.2632,43256.0
2015-06-15 14:10:00,52.88,52.98,52.88,52.95,42933.0,40.2632,40.3394,40.2632,40.3165,42933.0
2015-06-15 14:15:00,52.94,53.04,52.94,53.02,45600.0,40.3089,40.385,40.3089,40.3698,45600.0
2015-06-15 14:20:00,53.02,53.02,52.97,52.98,25177.0,40.3698,40.3698,40.3317,40.3394,25177.0
2015-06-15 14:25:00,52.98,53.01,52.96,53.01,44548.0,40.3394,40.3622,40.3241,40.3622,44548.0
2015-06-15 14:30:00,53.0,53.04,53.0,53.01,39633.0,40.3546,40.385,40.3546,40.3622,39633.0
2015-06-15 14:35:00,53.0,53.04,52.98,53.01,41064.0,40.3546,40.385,40.3394,40.3622,41064.0
2015-06-15 14:40:00,53.01,53.04,52.98,53.01,26197.0,40.3622,40.385,40.3394,40.3622,26197.0
2015-06-15 14:45:00,53.01,53.1,53.0,53.1,49160.0,40.3622,40.4307,40.3546,40.4307,49160.0
2015-06-15 14:50:00,53.1,53.11,52.98,53.01,62999.0,40.4307,40.4383,40.3394,40.3622,62999.0
2015-06-15 14:55:00,53.0,53.01,52.95,52.97,65827.0,40.3546,40.3622,40.3165,40.3317,65827.0
2015-06-15 15:00:00,52.96,52.98,52.93,52.94,36334.0,40.3241,40.3394,40.3013,40.3089,36334.0
2015-06-15 15:05:00,52.93,52.95,52.9,52.92,51021.0,40.3013,40.3165,40.2784,40.2937,51021.0
2015-06-15 15:10:00,52.93,52.96,52.91,52.95,39045.0,40.3013,40.3241,40.2861,40.3165,39045.0
2015-06-15 15:15:00,52.95,52.95,52.89,52.91,46011.0,40.3165,40.3165,40.2708,40.2861,46011.0
2015-06-15 15:20:00,52.9,52.97,52.9,52.91,44807.0,40.2784,40.3317,40.2784,40.2861,44807.0
2015-06-15 15:25:00,52.91,52.98,52.9,52.98,59902.0,40.2861,40.3394,40.2784,40.3394,59902.0
2015-06-15 15:30:00,52.97,53.02,52.96,53.01,51339.0,40.3317,40.3698,40.3241,40.3622,51339.0
2015-06-15 15:35:00,53.0,53.02,52.98,53.0,64304.0,40.3546,40.3698,40.3394,40.3546,64304.0
2015-06-15 15:40:00,53.01,53.1,53.0,53.06,67753.0,40.3622,40.4307,40.3546,40.4003,67753.0
2015-06-15 15:45:00,53.06,53.09,53.04,53.09,68968.0,40.4003,40.4231,40.385,40.4231,68968.0
2015-06-15 15:50:00,53.08,53.11,53.05,53.05,220139.0,40.4155,40.4383,40.3926,40.3926,220139.0
2015-06-15 15:55:00,53.05,53.06,53.02,53.05,243228.0,40.3926,40.4003,40.3698,40.3926,243228.0
2015-06-16 09:30:00,52.91,52.96,52.69,52.69,90266.0,40.2861,40.3241,40.1185,40.1185,90266.0
2015-06-16 09:35:00,52.69,53.05,52.69,53.01,48644.0,40.1185,40.3926,40.1185,40.3622,48644.0
2015-06-16 09:40:00,53.0,53.01,52.89,52.92,80128.0,40.3546,40.3622,40.2708,40.2937,80128.0
2015-06-16 09:45:00,52.92,52.99,52.88,52.89,25781.0,40.2937,40.347,40.2632,40.2708,25781.0
2015-06-16 09:50:00,52.89,52.91,52.77,52.84,46913.0,40.2708,40.2861,40.1795,40.2328,46913.0
2015-06-16 09:55:00,52.85,52.91,52.81,52.81,40700.0,40.2404,40.2861,40.2099,40.2099,40700.0
2015-06-16 10:00:00,52.81,52.91,52.8,52.87,44665.0,40.2099,40.2861,40.2023,40.2556,44665.0
2015-06-16 10:05:00,52.87,52.91,52.79,52.8,33802.0,40.2556,40.2861,40.1947,40.2023,33802.0
2015-06-16 10:10:00,52.8,52.8,52.68,52.69,68129.0,40.2023,40.2023,40.1109,40.1185,68129.0
2015-06-16 10:15:00,52.7,52.79,52.66,52.79,28107.0,40.1262,40.1947,40.0957,40.1947,28107.0
2015-06-16 10:20:00,52.78,52.82,52.76,52.81,20446.0,40.1871,40.2175,40.1718,40.2099,20446.0
2015-06-16 10:25:00,52.82,52.82,52.76,52.78,36618.0,40.2175,40.2175,40.1718,40.1871,36618.0
2015-06-16 10:30:00,52.78,52.83,52.72,52.73,40056.0,40.1871,40.2251,40.1414,40.149,40056.0
2015-06-16 10:35:00,52.73,52.76,52.69,52.74,36708.0,40.149,40.1718,40.1185,40.1566,36708.0
2015-06-16 10:40:00,52.73,52.84,52.73,52.8,29439.0,40.149,40.2328,40.149,40.2023,29439.0
2015-06-16 10:45:00,52.8,52.83,52.78,52.8,14274.0,40.2023,40.2251,40.1871,40.2023,14274.0
2015-06-16 10:50:00,52.81,52.81,52.74,52.78,28292.0,40.2099,40.2099,40.1566,40.1871,28292.0
2015-06-16 10:55:00,52.79,52.79,52.72,52.74,37300.0,40.1947,40.1947,40.1414,40.1566,37300.0
2015-06-16 11:00:00,52.74,52.78,52.73,52.76,17612.0,40.1566,40.1871,40.149,40.1718,17612.0
2015-06-16 11:05:00,52.77,52.78,52.75,52.76,50684.0,40.1795,40.1871,40.1642,40.1718,50684.0
2015-06-16 11:10:00,52.76,52.91,52.76,52.91,54392.0,40.1718,40.2861,40.1718,40.2861,54392.0
2015-06-16 11:15:00,52.91,52.95,52.89,52.92,29040.0,40.2861,40.3165,40.2708,40.2937,29040.0
2015-06-16 11:20:00,52.93,52.99,52.93,52.97,37750.0,40.3013,40.347,40.3013,40.3317,37750.0
2015-06-16 11:25:00,52.97,53.01,52.97,52.98,19396.0,40.3317,40.3622,40.3317,40.3394,19396.0
2015-06-16 11:30:00,52.98,53.01,52.97,53.01,17058.0,40.3394,40.3622,40.3317,40.3622,17058.0
2015-06-16 11:35:00,53.01,53.03,52.99,53.02,15599.0,40.3622,40.3774,40.347,40.3698,15599.0
2015-06-16 11:40:00,53.02,53.06,53.01,53.05,16465.0,40.3698,40.4003,40.3622,40.3926,16465.0
2015-06-16 11:45:00,53.04,53.04,53.01,53.02,24050.0,40.385,40.385,40.3622,40.3698,24050.0
2015-06-16 11:50:00,53.02,53.05,52.97,52.99,19387.0,40.3698,40.3926,40.3317,40.347,19387.0
2015-06-16 11:55:00,52.99,52.99,52.94,52.97,11798.0,40.347,40.347,40.3089,40.3317,11798.0
2015-06-16 12:00:00,52.96,52.99,52.93,52.98,20718.0,40.3241,40.347,40.3013,40.3394,20718.0
2015-06-16 12:05:00,52.98,52.98,52.93,52.93,18248.0,40.3394,40.3394,40.3013,40.3013,18248.0
2015-06-16 12:10:00,52.92,52.95,52.91,52.93,20145.0,40.2937,40.3165,40.2861,40.3013,20145.0
2015-06-16 12:15:00,52.92,52.93,52.9,52.91,34423.0,40.2937,40.3013,40.2784,40.2861,34423.0
2015-06-16 12:20:00,52.91,52.95,52.91,52.93,13049.0,40.2861,40.3165,40.2861,40.3013,13049.0
2015-06-16 12:25:00,52.93,52.95,52.92,52.94,29450.0,40.3013,40.3165,40.2937,40.3089,29450.0
2015-06-16 12:30:00,52.95,52.98,52.92,52.98,29601.0,40.3165,40.3394,40.2937,40.3394,29601.0
2015-06-16 12:35:00,52.98,53.03,52.98,53.02,18328.0,40.3394,40.3774,40.3394,40.3698,18328.0
2015-06-16 12:40:00,53.01,53.05,53.01,53.04,16600.0,40.3622,40.3926,40.3622,40.385,16600.0
2015-06-16 12:45:00,53.05,53.07,53.04,53.06,20641.0,40.3926,40.4079,40.385,40.4003,20641.0
2015-06-16 12:50:00,53.06,53.09,53.06,53.06,27123.0,40.4003,40.4231,40.4003,40.4003,27123.0
2015-06-16 12:55:00,53.06,53.09,53.06,53.09,13494.0,40.4003,40.4231,40.4003,40.4231,13494.0
2015-06-16 13:00:00,53.09,53.11,53.05,53.06,11677.0,40.4231,40.4383,40.3926,40.4003,11677.0
2015-06-16 13:05:00,53.06,53.09,53.03,53.08,18732.0,40.4003,40.4231,40.3774,40.4155,18732.0
2015-06-16 13:10:00,53.07,53.07,53.01,53.04,38025.0,40.4079,40.4079,40.3622,40.385,38025.0
2015-06-16 13:15:00,53.04,53.04,53.0,53.0,20907.0,40.385,40.385,40.3546,40.3546,20907.0
2015-06-16 13:20:00,53.0,53.07,53.0,53.06,14632.0,40.3546,40.4079,40.3546,40.4003,14632.0
2015-06-16 13:25:00,53.06,53.11,53.06,53.08,9904.0,40.4003,40.4383,40.4003,40.4155,9904.0
2015-06-16 13:30:00,53.08,53.11,53.03,53.03,46030.0,40.4155,40.4383,40.3774,40.3774,46030.0
2015-06-16 13:35:00,53.03,53.07,53.02,53.05,24378.0,40.3774,40.4079,40.3698,40.3926,24378.0
2015-06-16 13:40:00,53.05,53.06,52.99,53.0,22218.0,40.3926,40.4003,40.347,40.3546,22218.0
2015-06-16 13:45:00,53.01,53.03,52.98,53.01,21450.0,40.3622,40.3774,40.3394,40.3622,21450.0
2015-06-16 13:50:00,53.01,53.04,53.0,53.03,8470.0,40.3622,40.385,40.3546,40.3774,8470.0
2015-06-16 13:55:00,53.03,53.05,53.02,53.02,11413.0,40.3774,40.3926,40.3698,40.3698,11413.0
2015-06-16 14:00:00,53.03,53.08,53.03,53.08,20524.0,40.3774,40.4155,40.3774,40.4155,20524.0
2015-06-16 14:05:00,53.07,53.12,53.07,53.11,17055.0,40.4079,40.4459,40.4079,40.4383,17055.0
2015-06-16 14:10:00,53.11,53.12,53.1,53.11,11151.0,40.4383,40.4459,40.4307,40.4383,11151.0
2015-06-16 14:15:00,53.12,53.18,53.12,53.16,40609.0,40.4459,40.4916,40.4459,40.4764,40609.0
2015-06-16 14:20:00,53.17,53.17,53.14,53.15,16683.0,40.484,40.484,40.4612,40.4688,16683.0
2015-06-16 14:25:00,53.14,53.15,53.11,53.15,18040.0,40.4612,40.4688,40.4383,40.4688,18040.0
2015-06-16 14:30:00,53.15,53.16,53.13,53.15,19322.0,40.4688,40.4764,40.4536,40.4688,19322.0
2015-06-16 14:35:00,53.16,53.16,53.1,53.12,25644.0,40.4764,40.4764,40.4307,40.4459,25644.0
2015-06-16 14:40:00,53.12,53.13,53.1,53.11,17432.0,40.4459,40.4536,40.4307,40.4383,17432.0
2015-06-16 14:45:00,53.1,53.12,53.08,53.12,18218.0,40.4307,40.4459,40.4155,40.4459,18218.0
2015-06-16 14:50:00,53.12,53.17,53.12,53.17,22815.0,40.4459,40.484,40.4459,40.484,22815.0
2015-06-16 14:55:00,53.16,53.19,53.15,53.19,16013.0,40.4764,40.4992,40.4688,40.4992,16013.0
2015-06-16 15:00:00,53.19,53.2,53.15,53.19,47921.0,40.4992,40.5069,40.4688,40.4992,47921.0
2015-06-16 15:05:00,53.19,53.19,53.14,53.15,24435.0,40.4992,40.4992,40.4612,40.4688,24435.0
2015-06-16 15:10:00,53.15,53.19,53.13,53.14,31463.0,40.4688,40.4992,40.4536,40.4612,31463.0
2015-06-16 15:15:00,53.13,53.16,53.11,53.11,24377.0,40.4536,40.4764,40.4383,40.4383,24377.0
2015-06-16 15:20:00,53.12,53.14,53.09,53.12,38262.0,40.4459,40.4612,40.4231,40.4459,38262.0
2015-06-16 15:25:00,53.11,53.14,53.09,53.11,30276.0,40.4383,40.4612,40.4231,40.4383,30276.0
2015-06-16 15:30:00,53.11,53.16,53.1,53.14,37728.0,40.4383,40.4764,40.4307,40.4612,37728.0
2015-06-16 15:35:00,53.14,53.17,53.13,53.16,29425.0,40.4612,40.484,40.4536,40.4764,29425.0
2015-06-16 15:40:00,53.15,53.16,53.07,53.08,47080.0,40.4688,40.4764,40.4079,40.4155,47080.0
2015-06-16 15:45:00,53.08,53.17,53.08,53.11,52905.0,40.4155,40.484,40.4155,40.4383,52905.0
2015-06-16 15:50:00,53.11,53.12,53.07,53.07,56014.0,40.4383,40.4459,40.4079,40.4079,56014.0
2015-06-16 15:55:00,53.07,53.11,53.04,53.1,108292.0,40.4079,40.4383,40.385,40.4307,108292.0
2015-06-17 09:30:00,53.31,53.31,53.16,53.27,52949.0,40.5906,40.5906,40.4764,40.5602,52949.0
2015-06-17 09:35:00,53.26,53.38,53.21,53.35,53636.0,40.5525,40.6439,40.5145,40.6211,53636.0
2015-06-17 09:40:00,53.34,53.37,53.24,53.3,63577.0,40.6135,40.6363,40.5373,40.583,63577.0
2015-06-17 09:45:00,53.31,53.35,53.28,53.31,34007.0,40.5906,40.6211,40.5678,40.5906,34007.0
2015-06-17 09:50:00,53.33,53.35,53.19,53.19,32850.0,40.6058,40.6211,40.4992,40.4992,32850.0
2015-06-17 09:55:00,53.2,53.28,53.2,53.27,41921.0,40.5069,40.5678,40.5069,40.5602,41921.0
2015-06-17 10:00:00,53.28,53.31,53.25,53.3,43989.0,40.5678,40.5906,40.5449,40.583,43989.0
2015-06-17 10:05:00,53.3,53.35,53.28,53.33,15562.0,40.583,40.6211,40.5678,40.6058,15562.0
2015-06-17 10:10:00,53.33,53.37,53.33,53.35,18653.0,40.6058,40.6363,40.6058,40.6211,18653.0
2015-06-17 10:15:00,53.36,53.36,53.31,53.33,21556.0,40.6287,40.6287,40.5906,40.6058,21556.0
2015-06-17 10:20:00,53.33,53.34,53.29,53.31,15766.0,40.6058,40.6135,40.5754,40.5906,15766.0
2015-06-17 10:25:00,53.31,53.32,53.29,53.29,15181.0,40.5906,40.5982,40.5754,40.5754,15181.0
2015-06-17 10:30:00,53.29,53.32,53.29,53.31,15568.0,40.5754,40.5982,40.5754,40.5906,15568.0
2015-06-17 10:35:00,53.31,53.36,53.3,53.31,19300.0,40.5906,40.6287,40.583,40.5906,19300.0
2015-06-17 10:40:00,53.32,53.38,53.32,53.38,14103.0,40.5982,40.6439,40.5982,40.6439,14103.0
2015-06-17 10:45:00,53.38,53.39,53.33,53.38,22492.0,40.6439,40.6515,40.6058,40.6439,22492.0
2015-06-17 10:50:00,53.39,53.44,53.34,53.38,36303.0,40.6515,40.6896,40.6135,40.6439,36303.0
2015-06-17 10:55:00,53.38,53.42,53.36,53.4,30535.0,40.6439,40.6744,40.6287,40.6591,30535.0
2015-06-17 11:00:00,53.4,53.43,53.39,53.41,27844.0,40.6591,40.682,40.6515,40.6668,27844.0
2015-06-17 11:05:00,53.4,53.42,53.38,53.41,16460.0,40.6591,40.6744,40.6439,40.6668,16460.0
2015-06-17 11:10:00,53.41,53.42,53.39,53.41,20129.0,40.6668,40.6744,40.6515,40.6668,20129.0
2015-06-17 11:15:00,53.41,53.43,53.4,53.41,22985.0,40.6668,40.682,40.6591,40.6668,22985.0
2015-06-17 11:20:00,53.41,53.41,53.35,53.39,23370.0,40.6668,40.6668,40.6211,40.6515,23370.0
2015-06-17 11:25:00,53.38,53.38,53.26,53.27,33894.0,40.6439,40.6439,40.5525,40.5602,33894.0
2015-06-17 11:30:00,53.26,53.27,53.23,53.26,33000.0,40.5525,40.5602,40.5297,40.5525,33000.0
2015-06-17 11:35:00,53.26,53.28,53.23,53.26,24205.0,40.5525,40.5678,40.5297,40.5525,24205.0
2015-06-17 11:40:00,53.26,53.27,53.2,53.2,39812.0,40.5525,40.5602,40.5069,40.5069,39812.0
2015-06-17 11:45:00,53.21,53.22,53.19,53.21,15914.0,40.5145,40.5221,40.4992,40.5145,15914.0
2015-06-17 11:50:00,53.21,53.32,53.21,53.3,17865.0,40.5145,40.5982,40.5145,40.583,17865.0
2015-06-17 11:55:00,53.3,53.3,53.25,53.27,10952.0,40.583,40.583,40.5449,40.5602,10952.0
2015-06-17 12:00:00,53.27,53.32,53.26,53.28,17277.0,40.5602,40.5982,40.5525,40.5678,17277.0
2015-06-17 12:05:00,53.28,53.32,53.21,53.26,33897.0,40.5678,40.5982,40.5145,40.5525,33897.0
2015-06-17 12:10:00,53.26,53.26,53.2,53.2,15143.0,40.5525,40.5525,40.5069,40.5069,15143.0
2015-06-17 12:15:00,53.2,53.2,53.13,53.16,27155.0,40.5069,40.5069,40.4536,40.4764,27155.0
2015-06-17 12:20:00,53.16,53.17,53.14,53.15,16303.0,40.4764,40.484,40.4612,40.4688,16303.0
2015-06-17 12:25:00,53.15,53.17,53.13,53.16,14607.0,40.4688,40.484,40.4536,40.4764,14607.0
2015-06-17 12:30:00,53.17,53.18,53.14,53.17,13496.0,40.484,40.4916,40.4612,40.484,13496.0
2015-06-17 12:35:00,53.17,53.18,53.14,53.15,19112.0,40.484,40.4916,40.4612,40.4688,19112.0
2015-06-17 12:40:00,53.15,53.17,53.09,53.11,49907.0,40.4688,40.484,40.4231,40.4383,49907.0
2015-06-17 12:45:00,53.11,53.14,53.1,53.12,19487.0,40.4383,40.4612,40.4307,40.4459,19487.0
2015-06-17 12:50:00,53.12,53.14,53.05,53.07,29018.0,40.4459,40.4612,40.3926,40.4079,29018.0
2015-06-17 12:55:00,53.06,53.08,53.01,53.06,30856.0,40.4003,40.4155,40.3622,40.4003,30856.0
2015-06-17 13:00:00,53.06,53.09,53.04,53.09,24636.0,40.4003,40.4231,40.385,40.4231,24636.0
2015-06-17 13:05:00,53.07,53.08,53.02,53.05,47025.0,40.4079,40.4155,40.3698,40.3926,47025.0
2015-06-17 13:10:00,53.04,53.06,52.99,53.02,26415.0,40.385,40.4003,40.347,40.3698,26415.0
2015-06-17 13:15:00,53.03,53.07,53.03,53.05,23708.0,40.3774,40.4079,40.3774,40.3926,23708.0
2015-06-17 13:20:00,53.04,53.06,53.02,53.05,25424.0,40.385,40.4003,40.3698,40.3926,25424.0
2015-06-17 13:25:00,53.05,53.09,53.03,53.07,19613.0,40.3926,40.4231,40.3774,40.4079,19613.0
2015-06-17 13:30:00,53.08,53.1,53.06,53.1,13604.0,40.4155,40.4307,40.4003,40.4307,13604.0
2015-06-17 13:35:00,53.09,53.12,53.06,53.07,21248.0,40.4231,40.4459,40.4003,40.4079,21248.0
2015-06-17 13:40:00,53.09,53.1,53.05,53.07,20206.0,40.4231,40.4307,40.3926,40.4079,20206.0
2015-06-17 13:45:00,53.08,53.08,53.04,53.05,47998.0,40.4155,40.4155,40.385,40.3926,47998.0
2015-06-17 13:50:00,53.05,53.09,53.03,53.07,33160.0,40.3926,40.4231,40.3774,40.4079,33160.0
2015-06-17 13:55:00,53.09,53.1,53.05,53.06,29187.0,40.4231,40.4307,40.3926,40.4003,29187.0
2015-06-17 14:00:00,53.03,53.45,52.87,53.31,77126.0,40.3774,40.6972,40.2556,40.5906,77126.0
2015-06-17 14:05:00,53.28,53.37,53.17,53.29,35107.0,40.5678,40.6363,40.484,40.5754,35107.0
2015-06-17 14:10:00,53.28,53.32,53.2,53.29,56442.0,40.5678,40.5982,40.5069,40.5754,56442.0
2015-06-17 14:15:00,53.29,53.32,53.18,53.2,52001.0,40.5754,40.5982,40.4916,40.5069,52001.0
2015-06-17 14:20:00,53.2,53.23,53.11,53.16,45525.0,40.5069,40.5297,40.4383,40.4764,45525.0
2015-06-17 14:25:00,53.14,53.21,53.14,53.17,22977.0,40.4612,40.5145,40.4612,40.484,22977.0
2015-06-17 14:30:00,53.15,53.31,53.15,53.27,88508.0,40.4688,40.5906,40.4688,40.5602,88508.0
2015-06-17 14:35:00,53.27,53.36,53.22,53.36,43668.0,40.5602,40.6287,40.5221,40.6287,43668.0
2015-06-17 14:40:00,53.34,53.49,53.34,53.45,61326.0,40.6135,40.7277,40.6135,40.6972,61326.0
2015-06-17 14:45:00,53.45,53.51,53.44,53.46,50433.0,40.6972,40.7429,40.6896,40.7048,50433.0
2015-06-17 14:50:00,53.48,53.51,53.44,53.5,47535.0,40.7201,40.7429,40.6896,40.7353,47535.0
2015-06-17 14:55:00,53.5,53.53,53.45,53.47,57498.0,40.7353,40.7581,40.6972,40.7124,57498.0
2015-06-17 15:00:00,53.48,53.49,53.4,53.41,29496.0,40.7201,40.7277,40.6591,40.6668,29496.0
2015-06-17 15:05:00,53.41,53.42,53.33,53.34,47264.0,40.6668,40.6744,40.6058,40.6135,47264.0
2015-06-17 15:10:00,53.35,53.41,53.34,53.37,25203.0,40.6211,40.6668,40.6135,40.6363,25203.0
2015-06-17 15:15:00,53.37,53.46,53.37,53.41,45311.0,40.6363,40.7048,40.6363,40.6668,45311.0
2015-06-17 15:20:00,53.41,53.48,53.4,53.46,58691.0,40.6668,40.7201,40.6591,40.7048,58691.0
2015-06-17 15:25:00,53.46,53.48,53.43,53.44,34099.0,40.7048,40.7201,40.682,40.6896,34099.0
2015-06-17 15:30:00,53.44,53.48,53.4,53.43,42365.0,40.6896,40.7201,40.6591,40.682,42365.0
2015-06-17 15:35:00,53.42,53.43,53.38,53.41,66143.0,40.6744,40.682,40.6439,40.6668,66143.0
2015-06-17 15:40:00,53.4,53.4,53.35,53.35,51068.0,40.6591,40.6591,40.6211,40.6211,51068.0
2015-06-17 15:45:00,53.35,53.36,53.31,53.32,51897.0,40.6211,40.6287,40.5906,40.5982,51897.0
2015-06-17 15:50:00,53.32,53.37,53.29,53.31,153896.0,40.5982,40.6363,40.5754,40.5906,153896.0
2015-06-17 15:55:00,53.31,53.31,53.27,53.28,151279.0,40.5906,40.5906,40.5602,40.5678,151279.0
2015-06-18 09:30:00,53.49,53.66,53.34,53.44,113341.0,40.7277,40.8571,40.6135,40.6896,113341.0
2015-06-18 09:35:00,53.47,53.53,53.38,53.44,38029.0,40.7124,40.7581,40.6439,40.6896,38029.0
2015-06-18 09:40:00,53.44,53.55,53.44,53.52,51913.0,40.6896,40.7734,40.6896,40.7505,51913.0
2015-06-18 09:45:00,53.53,53.72,53.52,53.71,137436.0,40.7581,40.9028,40.7505,40.8952,137436.0
2015-06-18 09:50:00,53.71,53.8,53.69,53.8,123881.0,40.8952,40.9637,40.88,40.9637,123881.0
2015-06-18 09:55:00,53.79,53.82,53.7,53.79,113790.0,40.9561,40.9789,40.8876,40.9561,113790.0
2015-06-18 10:00:00,53.78,53.85,53.75,53.81,90508.0,40.9485,41.0018,40.9256,40.9713,90508.0
2015-06-18 10:05:00,53.81,53.98,53.81,53.94,67533.0,40.9713,41.1008,40.9713,41.0703,67533.0
2015-06-18 10:10:00,53.94,53.98,53.89,53.98,48956.0,41.0703,41.1008,41.0322,41.1008,48956.0
2015-06-18 10:15:00,53.98,54.02,53.87,53.89,49295.0,41.1008,41.1312,41.017,41.0322,49295.0
2015-06-18 10:20:00,53.9,53.94,53.89,53.89,50543.0,41.0398,41.0703,41.0322,41.0322,50543.0
2015-06-18 10:25:00,53.89,53.94,53.84,53.84,37959.0,41.0322,41.0703,40.9942,40.9942,37959.0
2015-06-18 10:30:00,53.84,53.91,53.84,53.9,37220.0,40.9942,41.0475,40.9942,41.0398,37220.0
2015-06-18 10:35:00,53.9,53.92,53.86,53.92,45137.0,41.0398,41.0551,41.0094,41.0551,45137.0
2015-06-18 10:40:00,53.91,54.02,53.9,53.98,41291.0,41.0475,41.1312,41.0398,41.1008,41291.0
2015-06-18 10:45:00,53.99,54.05,53.98,54.02,43929.0,41.1084,41.1541,41.1008,41.1312,43929.0
2015-06-18 10:50:00,54.02,54.11,54.01,54.11,48846.0,41.1312,41.1997,41.1236,41.1997,48846.0
2015-06-18 10:55:00,54.11,54.14,54.09,54.12,52863.0,41.1997,41.2226,41.1845,41.2074,52863.0
2015-06-18 11:00:00,54.11,54.22,54.1,54.22,69414.0,41.1997,41.2835,41.1921,41.2835,69414.0
2015-06-18 11:05:00,54.21,54.24,54.19,54.22,44037.0,41.2759,41.2987,41.2607,41.2835,44037.0
2015-06-18 11:10:00,54.22,54.23,54.16,54.23,29224.0,41.2835,41.2911,41.2378,41.2911,29224.0
2015-06-18 11:15:00,54.24,54.25,54.13,54.14,76577.0,41.2987,41.3063,41.215,41.2226,76577.0
2015-06-18 11:20:00,54.14,54.15,54.09,54.14,77156.0,41.2226,41.2302,41.1845,41.2226,77156.0
2015-06-18 11:25:00,54.15,54.19,54.1,54.18,43973.0,41.2302,41.2607,41.1921,41.253,43973.0
2015-06-18 11:30:00,54.18,54.24,54.15,54.19,61994.0,41.253,41.2987,41.2302,41.2607,61994.0
2015-06-18 11:35:00,54.18,54.2,54.16,54.18,34343.0,41.253,41.2683,41.2378,41.253,34343.0
2015-06-18 11:40:00,54.19,54.27,54.19,54.23,61208.0,41.2607,41.3216,41.2607,41.2911,61208.0
2015-06-18 11:45:00,54.23,54.24,54.17,54.17,29746.0,41.2911,41.2987,41.2454,41.2454,29746.0
2015-06-18 11:50:00,54.17,54.18,54.12,54.14,104252.0,41.2454,41.253,41.2074,41.2226,104252.0
2015-06-18 11:55:00,54.15,54.22,54.15,54.21,48589.0,41.2302,41.2835,41.2302,41.2759,48589.0
2015-06-18 12:00:00,54.21,54.24,54.21,54.22,33841.0,41.2759,41.2987,41.2759,41.2835,33841.0
2015-06-18 12:05:00,54.21,54.21,54.15,54.18,32286.0,41.2759,41.2759,41.2302,41.253,32286.0
2015-06-18 12:10:00,54.18,54.22,54.17,54.22,33891.0,41.253,41.2835,41.2454,41.2835,33891.0
2015-06-18 12:15:00,54.21,54.22,54.14,54.19,37161.0,41.2759,41.2835,41.2226,41.2607,37161.0
2015-06-18 12:20:00,54.19,54.34,54.17,54.3,82293.0,41.2607,41.3749,41.2454,41.3444,82293.0
2015-06-18 12:25:00,54.3,54.3,54.27,54.28,33623.0,41.3444,41.3444,41.3216,41.3292,33623.0
2015-06-18 12:30:00,54.28,54.37,54.28,54.36,69403.0,41.3292,41.3977,41.3292,41.3901,69403.0
2015-06-18 12:35:00,54.36,54.37,54.3,54.34,78957.0,41.3901,41.3977,41.3444,41.3749,78957.0
2015-06-18 12:40:00,54.34,54.35,54.3,54.32,38261.0,41.3749,41.3825,41.3444,41.3596,38261.0
2015-06-18 12:45:00,54.32,54.34,54.3,54.3,35001.0,41.3596,41.3749,41.3444,41.3444,35001.0
2015-06-18 12:50:00,54.31,54.32,54.29,54.3,34983.0,41.352,41.3596,41.3368,41.3444,34983.0
2015-06-18 12:55:00,54.29,54.3,54.25,54.26,36215.0,41.3368,41.3444,41.3063,41.314,36215.0
2015-06-18 13:00:00,54.26,54.32,54.26,54.3,44702.0,41.314,41.3596,41.314,41.3444,44702.0
2015-06-18 13:05:00,54.3,54.3,54.18,54.18,35951.0,41.3444,41.3444,41.253,41.253,35951.0
2015-06-18 13:10:00,54.18,54.22,54.18,54.19,44031.0,41.253,41.2835,41.253,41.2607,44031.0
2015-06-18 13:15:00,54.19,54.19,54.12,54.14,37126.0,41.2607,41.2607,41.2074,41.2226,37126.0
2015-06-18 13:20:00,54.14,54.19,54.1,54.12,75281.0,41.2226,41.2607,41.1921,41.2074,75281.0
2015-06-18 13:25:00,54.11,54.15,54.1,54.12,66862.0,41.1997,41.2302,41.1921,41.2074,66862.0
2015-06-18 13:30:00,54.11,54.13,54.1,54.1,25463.0,41.1997,41.215,41.1921,41.1921,25463.0
2015-06-18 13:35:00,54.1,54.12,54.09,54.09,44326.0,41.1921,41.2074,41.1845,41.1845,44326.0
2015-06-18 13:40:00,54.09,54.14,54.09,54.13,27216.0,41.1845,41.2226,41.1845,41.215,27216.0
2015-06-18 13:45:00,54.14,54.16,54.13,54.15,31740.0,41.2226,41.2378,41.215,41.2302,31740.0
2015-06-18 13:50:00,54.15,54.16,54.14,54.14,20817.0,41.2302,41.2378,41.2226,41.2226,20817.0
2015-06-18 13:55:00,54.15,54.16,54.12,54.12,34087.0,41.2302,41.2378,41.2074,41.2074,34087.0
2015-06-18 14:00:00,54.12,54.16,54.09,54.16,42560.0,41.2074,41.2378,41.1845,41.2378,42560.0
2015-06-18 14:05:00,54.16,54.18,54.15,54.16,27576.0,41.2378,41.253,41.2302,41.2378,27576.0
2015-06-18 14:10:00,54.15,54.18,54.15,54.15,32294.0,41.2302,41.253,41.2302,41.2302,32294.0
2015-06-18 14:15:00,54.15,54.16,54.12,54.13,39543.0,41.2302,41.2378,41.2074,41.215,39543.0
2015-06-18 14:20:00,54.13,54.23,54.13,54.22,34467.0,41.215,41.2911,41.215,41.2835,34467.0
2015-06-18 14:25:00,54.21,54.21,54.17,54.18,15300.0,41.2759,41.2759,41.2454,41.253,15300.0
2015-06-18 14:30:00,54.18,54.23,54.18,54.19,49833.0,41.253,41.2911,41.253,41.2607,49833.0
2015-06-18 14:35:00,54.18,54.22,54.17,54.21,38096.0,41.253,41.2835,41.2454,41.2759,38096.0
2015-06-18 14:40:00,54.22,54.23,54.19,54.2,38637.0,41.2835,41.2911,41.2607,41.2683,38637.0
2015-06-18 14:45:00,54.2,54.26,54.19,54.26,54397.0,41.2683,41.314,41.2607,41.314,54397.0
2015-06-18 14:50:00,54.26,54.33,54.26,54.29,63238.0,41.314,41.3673,41.314,41.3368,63238.0
2015-06-18 14:55:00,54.29,54.31,54.26,54.3,45028.0,41.3368,41.352,41.314,41.3444,45028.0
2015-06-18 15:00:00,54.31,54.32,54.24,54.25,62478.0,41.352,41.3596,41.2987,41.3063,62478.0
2015-06-18 15:05:00,54.25,54.27,54.21,54.21,83407.0,41.3063,41.3216,41.2759,41.2759,83407.0
2015-06-18 15:10:00,54.22,54.27,54.19,54.27,119497.0,41.2835,41.3216,41.2607,41.3216,119497.0
2015-06-18 15:15:00,54.27,54.28,54.23,54.28,71687.0,41.3216,41.3292,41.2911,41.3292,71687.0
2015-06-18 15:20:00,54.28,54.3,54.26,54.3,56546.0,41.3292,41.3444,41.314,41.3444,56546.0
2015-06-18 15:25:00,54.29,54.33,54.29,54.33,93750.0,41.3368,41.3673,41.3368,41.3673,93750.0
2015-06-18 15:30:00,54.32,54.37,54.32,54.36,147154.0,41.3596,41.3977,41.3596,41.3901,147154.0
2015-06-18 15:35:00,54.35,54.37,54.29,54.29,102168.0,41.3825,41.3977,41.3368,41.3368,102168.0
2015-06-18 15:40:00,54.3,54.3,54.27,54.28,172749.0,41.3444,41.3444,41.3216,41.3292,172749.0
2015-06-18 15:45:00,54.27,54.28,54.21,54.21,141074.0,41.3216,41.3292,41.2759,41.2759,141074.0
2015-06-18 15:50:00,54.22,54.24,54.18,54.18,143005.0,41.2835,41.2987,41.253,41.253,143005.0
2015-06-18 15:55:00,54.18,54.22,54.15,54.22,328054.0,41.253,41.2835,41.2302,41.2835,328054.0
2015-06-19 09:30:00,54.25,54.31,54.11,54.19,1469703.0,41.3063,41.352,41.1997,41.2607,1469703.0
2015-06-19 09:35:00,54.19,54.25,54.16,54.17,48959.0,41.2607,41.3063,41.2378,41.2454,48959.0
2015-06-19 09:40:00,54.17,54.23,54.07,54.23,73031.0,41.2454,41.2911,41.1693,41.2911,73031.0
2015-06-19 09:45:00,54.21,54.21,54.09,54.11,65870.0,41.2759,41.2759,41.1845,41.1997,65870.0
2015-06-19 09:50:00,54.09,54.11,54.02,54.02,88895.0,41.1845,41.1997,41.1312,41.1312,88895.0
2015-06-19 09:55:00,54.02,54.06,53.98,54.03,78488.0,41.1312,41.1617,41.1008,41.1388,78488.0
2015-06-19 10:00:00,54.04,54.12,54.04,54.08,34474.0,41.1464,41.2074,41.1464,41.1769,34474.0
2015-06-19 10:05:00,54.08,54.13,54.07,54.12,46062.0,41.1769,41.215,41.1693,41.2074,46062.0
2015-06-19 10:10:00,54.12,54.13,54.03,54.03,40636.0,41.2074,41.215,41.1388,41.1388,40636.0
2015-06-19 10:15:00,54.02,54.03,53.96,53.98,45399.0,41.1312,41.1388,41.0855,41.1008,45399.0
2015-06-19 10:20:00,53.97,54.02,53.96,53.99,46492.0,41.0931,41.1312,41.0855,41.1084,46492.0
2015-06-19 10:25:00,53.99,54.01,53.99,53.99,73006.0,41.1084,41.1236,41.1084,41.1084,73006.0
2015-06-19 10:30:00,53.99,53.99,53.88,53.89,66014.0,41.1084,41.1084,41.0246,41.0322,66014.0
2015-06-19 10:35:00,53.89,53.97,53.89,53.94,52263.0,41.0322,41.0931,41.0322,41.0703,52263.0
2015-06-19 10:40:00,53.94,53.99,53.93,53.96,57533.0,41.0703,41.1084,41.0627,41.0855,57533.0
2015-06-19 10:45:00,53.96,54.01,53.95,54.0,44814.0,41.0855,41.1236,41.0779,41.116,44814.0
2015-06-19 10:50:00,54.02,54.03,53.98,54.02,31617.0,41.1312,41.1388,41.1008,41.1312,31617.0
2015-06-19 10:55:00,54.01,54.02,53.99,54.0,30956.0,41.1236,41.1312,41.1084,41.116,30956.0
2015-06-19 11:00:00,54.01,54.01,53.95,53.96,35552.0,41.1236,41.1236,41.0779,41.0855,35552.0
2015-06-19 11:05:00,53.96,53.96,53.91,53.92,39494.0,41.0855,41.0855,41.0475,41.0551,39494.0
2015-06-19 11:10:00,53.92,53.94,53.9,53.92,25495.0,41.0551,41.0703,41.0398,41.0551,25495.0
2015-06-19 11:15:00,53.91,53.98,53.91,53.96,53197.0,41.0475,41.1008,41.0475,41.0855,53197.0
2015-06-19 11:20:00,53.96,53.97,53.93,53.95,32705.0,41.0855,41.0931,41.0627,41.0779,32705.0
2015-06-19 11:25:00,53.96,53.97,53.92,53.92,40455.0,41.0855,41.0931,41.0551,41.0551,40455.0
2015-06-19 11:30:00,53.94,53.94,53.89,53.9,31497.0,41.0703,41.0703,41.0322,41.0398,31497.0
2015-06-19 11:35:00,53.89,53.92,53.87,53.87,43855.0,41.0322,41.0551,41.017,41.017,43855.0
2015-06-19 11:40:00,53.88,53.88,53.76,53.76,35417.0,41.0246,41.0246,40.9332,40.9332,35417.0
2015-06-19 11:45:00,53.75,53.84,53.73,53.84,59215.0,40.9256,40.9942,40.9104,40.9942,59215.0
2015-06-19 11:50:00,53.83,53.83,53.79,53.83,26513.0,40.9865,40.9865,40.9561,40.9865,26513.0
2015-06-19 11:55:00,53.83,53.83,53.8,53.81,25870.0,40.9865,40.9865,40.9637,40.9713,25870.0
2015-06-19 12:00:00,53.81,53.83,53.77,53.8,34387.0,40.9713,40.9865,40.9409,40.9637,34387.0
2015-06-19 12:05:00,53.8,53.82,53.75,53.75,31084.0,40.9637,40.9789,40.9256,40.9256,31084.0
2015-06-19 12:10:00,53.75,53.78,53.75,53.77,22353.0,40.9256,40.9485,40.9256,40.9409,22353.0
2015-06-19 12:15:00,53.77,53.8,53.77,53.79,31862.0,40.9409,40.9637,40.9409,40.9561,31862.0
2015-06-19 12:20:00,53.79,53.8,53.75,53.75,28791.0,40.9561,40.9637,40.9256,40.9256,28791.0
2015-06-19 12:25:00,53.75,53.78,53.73,53.74,37340.0,40.9256,40.9485,40.9104,40.918,37340.0
2015-06-19 12:30:00,53.73,53.76,53.7,53.76,43784.0,40.9104,40.9332,40.8876,40.9332,43784.0
2015-06-19 12:35:00,53.75,53.77,53.7,53.7,33635.0,40.9256,40.9409,40.8876,40.8876,33635.0
2015-06-19 12:40:00,53.7,53.7,53.69,53.69,12267.0,40.8876,40.8876,40.88,40.88,12267.0
2015-06-19 12:45:00,53.69,53.7,53.68,53.68,57660.0,40.88,40.8876,40.8723,40.8723,57660.0
2015-06-19 12:50:00,53.68,53.69,53.65,53.66,43860.0,40.8723,40.88,40.8495,40.8571,43860.0
2015-06-19 12:55:00,53.66,53.67,53.64,53.64,23691.0,40.8571,40.8647,40.8419,40.8419,23691.0
2015-06-19 13:00:00,53.64,53.69,53.63,53.69,57967.0,40.8419,40.88,40.8343,40.88,57967.0
2015-06-19 13:05:00,53.68,53.68,53.62,53.65,61920.0,40.8723,40.8723,40.8267,40.8495,61920.0
2015-06-19 13:10:00,53.64,53.7,53.63,53.67,28149.0,40.8419,40.8876,40.8343,40.8647,28149.0
2015-06-19 13:15:00,53.67,53.67,53.65,53.66,20394.0,40.8647,40.8647,40.8495,40.8571,20394.0
2015-06-19 13:20:00,53.66,53.67,53.65,53.65,18762.0,40.8571,40.8647,40.8495,40.8495,18762.0
2015-06-19 13:25:00,53.65,53.67,53.65,53.65,32524.0,40.8495,40.8647,40.8495,40.8495,32524.0
2015-06-19 13:30:00,53.65,53.73,53.65,53.72,42313.0,40.8495,40.9104,40.8495,40.9028,42313.0
2015-06-19 13:35:00,53.72,53.75,53.72,53.74,36419.0,40.9028,40.9256,40.9028,40.918,36419.0
2015-06-19 13:40:00,53.74,53.76,53.7,53.7,28214.0,40.918,40.9332,40.8876,40.8876,28214.0
2015-06-19 13:45:00,53.7,53.71,53.69,53.7,13023.0,40.8876,40.8952,40.88,40.8876,13023.0
2015-06-19 13:50:00,53.7,53.71,53.69,53.7,43157.0,40.8876,40.8952,40.88,40.8876,43157.0
2015-06-19 13:55:00,53.69,53.7,53.66,53.66,35963.0,40.88,40.8876,40.8571,40.8571,35963.0
2015-06-19 14:00:00,53.66,53.68,53.63,53.65,51209.0,40.8571,40.8723,40.8343,40.8495,51209.0
2015-06-19 14:05:00,53.65,53.66,53.61,53.63,42195.0,40.8495,40.8571,40.819,40.8343,42195.0
2015-06-19 14:10:00,53.62,53.63,53.61,53.61,20659.0,40.8267,40.8343,40.819,40.819,20659.0
2015-06-19 14:15:00,53.61,53.63,53.6,53.62,34048.0,40.819,40.8343,40.8114,40.8267,34048.0
2015-06-19 14:20:00,53.62,53.62,53.56,53.57,36020.0,40.8267,40.8267,40.781,40.7886,36020.0
2015-06-19 14:25:00,53.57,53.61,53.54,53.6,42786.0,40.7886,40.819,40.7657,40.8114,42786.0
2015-06-19 14:30:00,53.6,53.63,53.58,53.62,35073.0,40.8114,40.8343,40.7962,40.8267,35073.0
2015-06-19 14:35:00,53.62,53.64,53.6,53.62,30467.0,40.8267,40.8419,40.8114,40.8267,30467.0
2015-06-19 14:40:00,53.61,53.64,53.61,53.63,20565.0,40.819,40.8419,40.819,40.8343,20565.0
2015-06-19 14:45:00,53.63,53.63,53.61,53.62,20543.0,40.8343,40.8343,40.819,40.8267,20543.0
2015-06-19 14:50:00,53.62,53.62,53.58,53.58,62564.0,40.8267,40.8267,40.7962,40.7962,62564.0
2015-06-19 14:55:00,53.59,53.69,53.58,53.68,108590.0,40.8038,40.88,40.7962,40.8723,108590.0
2015-06-19 15:00:00,53.68,53.75,53.66,53.72,132372.0,40.8723,40.9256,40.8571,40.9028,132372.0
2015-06-19 15:05:00,53.71,53.72,53.69,53.71,60257.0,40.8952,40.9028,40.88,40.8952,60257.0
2015-06-19 15:10:00,53.72,54.48,53.71,54.39,731579.0,40.9028,41.4815,40.8952,41.4129,731579.0
2015-06-19 15:15:00,54.39,54.39,54.22,54.35,404202.0,41.4129,41.4129,41.2835,41.3825,404202.0
2015-06-19 15:20:00,54.34,54.48,54.3,54.46,406019.0,41.3749,41.4815,41.3444,41.4662,406019.0
2015-06-19 15:25:00,54.46,54.55,54.43,54.44,238943.0,41.4662,41.5348,41.4434,41.451,238943.0
2015-06-19 15:30:00,54.44,54.54,54.4,54.53,314033.0,41.451,41.5271,41.4205,41.5195,314033.0
2015-06-19 15:35:00,54.53,54.59,54.38,54.42,186517.0,41.5195,41.5652,41.4053,41.4358,186517.0
2015-06-19 15:40:00,54.42,54.45,54.34,54.38,149757.0,41.4358,41.4586,41.3749,41.4053,149757.0
2015-06-19 15:45:00,54.38,54.5,54.35,54.47,232746.0,41.4053,41.4967,41.3825,41.4738,232746.0
2015-06-19 15:50:00,54.47,54.53,54.47,54.52,307330.0,41.4738,41.5195,41.4738,41.5119,307330.0
2015-06-19 15:55:00,54.52,54.54,54.47,54.5,921022.0,41.5119,41.5271,41.4738,41.4967,921022.0
2015-06-22 09:30:00,54.62,54.96,54.62,54.72,198757.0,41.5881,41.8469,41.5881,41.6642,198757.0
2015-06-22 09:35:00,54.76,54.92,54.72,54.8,90991.0,41.6947,41.8165,41.6642,41.7251,90991.0
2015-06-22 09:40:00,54.79,54.94,54.78,54.94,110978.0,41.7175,41.8317,41.7099,41.8317,110978.0
2015-06-22 09:45:00,54.94,55.05,54.94,55.04,128577.0,41.8317,41.9155,41.8317,41.9078,128577.0
2015-06-22 09:50:00,55.05,55.14,55.03,55.06,118914.0,41.9155,41.984,41.9002,41.9231,118914.0
2015-06-22 09:55:00,55.05,55.08,55.0,55.04,62187.0,41.9155,41.9383,41.8774,41.9078,62187.0
2015-06-22 10:00:00,55.04,55.04,54.96,54.99,87768.0,41.9078,41.9078,41.8469,41.8698,87768.0
2015-06-22 10:05:00,54.99,55.07,54.99,55.01,53094.0,41.8698,41.9307,41.8698,41.885,53094.0
2015-06-22 10:10:00,55.0,55.04,54.99,55.01,57034.0,41.8774,41.9078,41.8698,41.885,57034.0
2015-06-22 10:15:00,55.01,55.08,55.01,55.06,72181.0,41.885,41.9383,41.885,41.9231,72181.0
2015-06-22 10:20:00,55.05,55.09,55.04,55.07,114769.0,41.9155,41.9459,41.9078,41.9307,114769.0
2015-06-22 10:25:00,55.07,55.1,55.06,55.09,77300.0,41.9307,41.9535,41.9231,41.9459,77300.0
2015-06-22 10:30:00,55.1,55.16,55.08,55.13,109658.0,41.9535,41.9992,41.9383,41.9764,109658.0
2015-06-22 10:35:00,55.12,55.14,55.03,55.03,73639.0,41.9688,41.984,41.9002,41.9002,73639.0
2015-06-22 10:40:00,55.04,55.12,55.02,55.09,80664.0,41.9078,41.9688,41.8926,41.9459,80664.0
2015-06-22 10:45:00,55.1,55.12,55.04,55.04,49935.0,41.9535,41.9688,41.9078,41.9078,49935.0
2015-06-22 10:50:00,55.04,55.04,54.95,54.95,80870.0,41.9078,41.9078,41.8393,41.8393,80870.0
2015-06-22 10:55:00,54.95,55.04,54.93,55.03,62237.0,41.8393,41.9078,41.8241,41.9002,62237.0
2015-06-22 11:00:00,55.03,55.03,54.95,54.99,79361.0,41.9002,41.9002,41.8393,41.8698,79361.0
2015-06-22 11:05:00,54.98,55.08,54.97,55.05,57330.0,41.8622,41.9383,41.8546,41.9155,57330.0
2015-06-22 11:10:00,55.05,55.11,55.05,55.1,48366.0,41.9155,41.9611,41.9155,41.9535,48366.0
2015-06-22 11:15:00,55.11,55.16,55.1,55.16,56925.0,41.9611,41.9992,41.9535,41.9992,56925.0
2015-06-22 11:20:00,55.16,55.21,55.15,55.21,81367.0,41.9992,42.0373,41.9916,42.0373,81367.0
2015-06-22 11:25:00,55.2,55.23,55.19,55.23,44517.0,42.0297,42.0525,42.0221,42.0525,44517.0
2015-06-22 11:30:00,55.22,55.24,55.16,55.22,83238.0,42.0449,42.0601,41.9992,42.0449,83238.0
2015-06-22 11:35:00,55.22,55.26,55.21,55.23,120091.0,42.0449,42.0754,42.0373,42.0525,120091.0
2015-06-22 11:40:00,55.23,55.25,55.2,55.23,106360.0,42.0525,42.0677,42.0297,42.0525,106360.0
2015-06-22 11:45:00,55.23,55.25,55.22,55.24,52752.0,42.0525,42.0677,42.0449,42.0601,52752.0
2015-06-22 11:50:00,55.24,55.25,55.21,55.23,69259.0,42.0601,42.0677,42.0373,42.0525,69259.0
2015-06-22 11:55:00,55.23,55.24,55.21,55.21,80415.0,42.0525,42.0601,42.0373,42.0373,80415.0
2015-06-22 12:00:00,55.22,55.25,55.21,55.23,129088.0,42.0449,42.0677,42.0373,42.0525,129088.0
2015-06-22 12:05:00,55.23,55.25,55.22,55.22,77029.0,42.0525,42.0677,42.0449,42.0449,77029.0
2015-06-22 12:10:00,55.22,55.26,55.12,55.24,194070.0,42.0449,42.0754,41.9688,42.0601,194070.0
2015-06-22 12:15:00,55.23,55.24,55.19,55.2,62287.0,42.0525,42.0601,42.0221,42.0297,62287.0
2015-06-22 12:20:00,55.2,55.22,55.18,55.2,125535.0,42.0297,42.0449,42.0144,42.0297,125535.0
2015-06-22 12:25:00,55.19,55.2,55.14,55.15,106908.0,42.0221,42.0297,41.984,41.9916,106908.0
2015-06-22 12:30:00,55.15,55.19,55.15,55.18,82510.0,41.9916,42.0221,41.9916,42.0144,82510.0
2015-06-22 12:35:00,55.18,55.25,55.18,55.24,48646.0,42.0144,42.0677,42.0144,42.0601,48646.0
2015-06-22 12:40:00,55.24,55.25,55.21,55.24,45974.0,42.0601,42.0677,42.0373,42.0601,45974.0
2015-06-22 12:45:00,55.23,55.25,55.22,55.24,74237.0,42.0525,42.0677,42.0449,42.0601,74237.0
2015-06-22 12:50:00,55.24,55.28,55.23,55.26,43226.0,42.0601,42.0906,42.0525,42.0754,43226.0
2015-06-22 12:55:00,55.26,55.28,55.24,55.27,30683.0,42.0754,42.0906,42.0601,42.083,30683.0
2015-06-22 13:00:00,55.27,55.33,55.26,55.33,115833.0,42.083,42.1287,42.0754,42.1287,115833.0
2015-06-22 13:05:00,55.33,55.33,55.3,55.33,79800.0,42.1287,42.1287,42.1058,42.1287,79800.0
2015-06-22 13:10:00,55.32,55.38,55.31,55.35,111155.0,42.121,42.1667,42.1134,42.1439,111155.0
2015-06-22 13:15:00,55.34,55.41,55.27,55.28,106522.0,42.1363,42.1896,42.083,42.0906,106522.0
2015-06-22 13:20:00,55.28,55.28,55.23,55.23,60644.0,42.0906,42.0906,42.0525,42.0525,60644.0
2015-06-22 13:25:00,55.23,55.25,55.23,55.23,63915.0,42.0525,42.0677,42.0525,42.0525,63915.0
2015-06-22 13:30:00,55.24,55.29,55.23,55.26,66802.0,42.0601,42.0982,42.0525,42.0754,66802.0
2015-06-22 13:35:00,55.27,55.27,55.24,55.25,46857.0,42.083,42.083,42.0601,42.0677,46857.0
2015-06-22 13:40:00,55.25,55.27,55.22,55.27,61891.0,42.0677,42.083,42.0449,42.083,61891.0
2015-06-22 13:45:00,55.27,55.3,55.24,55.29,59611.0,42.083,42.1058,42.0601,42.0982,59611.0
2015-06-22 13:50:00,55.29,55.34,55.28,55.29,57522.0,42.0982,42.1363,42.0906,42.0982,57522.0
2015-06-22 13:55:00,55.29,55.34,55.26,55.33,70248.0,42.0982,42.1363,42.0754,42.1287,70248.0
2015-06-22 14:00:00,55.33,55.4,55.32,55.39,136220.0,42.1287,42.182,42.121,42.1743,136220.0
2015-06-22 14:05:00,55.39,55.45,55.39,55.45,114352.0,42.1743,42.22,42.1743,42.22,114352.0
2015-06-22 14:10:00,55.45,55.47,55.35,55.35,147952.0,42.22,42.2353,42.1439,42.1439,147952.0
2015-06-22 14:15:00,55.35,55.48,55.33,55.44,137470.0,42.1439,42.2429,42.1287,42.2124,137470.0
2015-06-22 14:20:00,55.44,55.5,55.44,55.48,115216.0,42.2124,42.2581,42.2124,42.2429,115216.0
2015-06-22 14:25:00,55.48,55.5,55.45,55.45,100454.0,42.2429,42.2581,42.22,42.22,100454.0
2015-06-22 14:30:00,55.45,55.45,55.38,55.4,84756.0,42.22,42.22,42.1667,42.182,84756.0
2015-06-22 14:35:00,55.41,55.44,55.4,55.41,66909.0,42.1896,42.2124,42.182,42.1896,66909.0
2015-06-22 14:40:00,55.41,55.48,55.41,55.46,67516.0,42.1896,42.2429,42.1896,42.2276,67516.0
2015-06-22 14:45:00,55.46,55.46,55.41,55.42,34722.0,42.2276,42.2276,42.1896,42.1972,34722.0
2015-06-22 14:50:00,55.42,55.5,55.41,55.5,66583.0,42.1972,42.2581,42.1896,42.2581,66583.0
2015-06-22 14:55:00,55.5,55.51,55.47,55.47,57188.0,42.2581,42.2657,42.2353,42.2353,57188.0
2015-06-22 15:00:00,55.48,55.48,55.38,55.38,100411.0,42.2429,42.2429,42.1667,42.1667,100411.0
2015-06-22 15:05:00,55.38,55.39,55.36,55.38,87705.0,42.1667,42.1743,42.1515,42.1667,87705.0
2015-06-22 15:10:00,55.37,55.39,55.36,55.39,43591.0,42.1591,42.1743,42.1515,42.1743,43591.0
2015-06-22 15:15:00,55.38,55.39,55.31,55.31,71631.0,42.1667,42.1743,42.1134,42.1134,71631.0
2015-06-22 15:20:00,55.32,55.41,55.31,55.41,116784.0,42.121,42.1896,42.1134,42.1896,116784.0
2015-06-22 15:25:00,55.41,55.41,55.39,55.41,81751.0,42.1896,42.1896,42.1743,42.1896,81751.0
2015-06-22 15:30:00,55.41,55.48,55.39,55.48,210942.0,42.1896,42.2429,42.1743,42.2429,210942.0
2015-06-22 15:35:00,55.48,55.5,55.45,55.5,237179.0,42.2429,42.2581,42.22,42.2581,237179.0
2015-06-22 15:40:00,55.5,55.52,55.47,55.5,158943.0,42.2581,42.2733,42.2353,42.2581,158943.0
2015-06-22 15:45:00,55.49,55.5,55.38,55.39,271387.0,42.2505,42.2581,42.1667,42.1743,271387.0
2015-06-22 15:50:00,55.39,55.41,55.3,55.3,335197.0,42.1743,42.1896,42.1058,42.1058,335197.0
2015-06-22 15:55:00,55.3,55.51,55.27,55.5,752562.0,42.1058,42.2657,42.083,42.2581,752562.0
2015-06-23 09:30:00,55.31,55.6,55.3,55.48,146388.0,42.1134,42.3342,42.1058,42.2429,146388.0
2015-06-23 09:35:00,55.48,55.52,55.43,55.51,54223.0,42.2429,42.2733,42.2048,42.2657,54223.0
2015-06-23 09:40:00,55.51,55.51,55.35,55.38,75257.0,42.2657,42.2657,42.1439,42.1667,75257.0
2015-06-23 09:45:00,55.39,55.39,55.26,55.28,70217.0,42.1743,42.1743,42.0754,42.0906,70217.0
2015-06-23 09:50:00,55.29,55.33,55.23,55.25,29322.0,42.0982,42.1287,42.0525,42.0677,29322.0
2015-06-23 09:55:00,55.25,55.31,55.24,55.29,130318.0,42.0677,42.1134,42.0601,42.0982,130318.0
2015-06-23 10:00:00,55.29,55.32,55.27,55.32,91045.0,42.0982,42.121,42.083,42.121,91045.0
2015-06-23 10:05:00,55.33,55.46,55.32,55.33,102111.0,42.1287,42.2276,42.121,42.1287,102111.0
2015-06-23 10:10:00,55.33,55.34,55.25,55.29,56561.0,42.1287,42.1363,42.0677,42.0982,56561.0
2015-06-23 10:15:00,55.3,55.3,55.1,55.1,49075.0,42.1058,42.1058,41.9535,41.9535,49075.0
2015-06-23 10:20:00,55.11,55.15,55.07,55.12,114048.0,41.9611,41.9916,41.9307,41.9688,114048.0
2015-06-23 10:25:00,55.12,55.12,55.03,55.04,35314.0,41.9688,41.9688,41.9002,41.9078,35314.0
2015-06-23 10:30:00,55.04,55.07,54.99,55.05,43127.0,41.9078,41.9307,41.8698,41.9155,43127.0
2015-06-23 10:35:00,55.05,55.09,55.04,55.06,61875.0,41.9155,41.9459,41.9078,41.9231,61875.0
2015-06-23 10:40:00,55.05,55.07,55.02,55.03,119254.0,41.9155,41.9307,41.8926,41.9002,119254.0
2015-06-23 10:45:00,55.02,55.05,54.94,54.95,72600.0,41.8926,41.9155,41.8317,41.8393,72600.0
2015-06-23 10:50:00,54.95,54.99,54.92,54.99,41224.0,41.8393,41.8698,41.8165,41.8698,41224.0
2015-06-23 10:55:00,54.98,55.0,54.96,54.99,40432.0,41.8622,41.8774,41.8469,41.8698,40432.0
2015-06-23 11:00:00,54.98,55.01,54.98,55.0,33446.0,41.8622,41.885,41.8622,41.8774,33446.0
2015-06-23 11:05:00,55.01,55.07,54.99,55.04,46036.0,41.885,41.9307,41.8698,41.9078,46036.0
2015-06-23 11:10:00,55.04,55.05,54.96,54.97,26948.0,41.9078,41.9155,41.8469,41.8546,26948.0
2015-06-23 11:15:00,54.96,55.0,54.89,54.94,61497.0,41.8469,41.8774,41.7936,41.8317,61497.0
2015-06-23 11:20:00,54.93,54.94,54.87,54.9,36704.0,41.8241,41.8317,41.7784,41.8013,36704.0
2015-06-23 11:25:00,54.9,54.92,54.87,54.88,26896.0,41.8013,41.8165,41.7784,41.786,26896.0
2015-06-23 11:30:00,54.89,54.96,54.88,54.95,67010.0,41.7936,41.8469,41.786,41.8393,67010.0
2015-06-23 11:35:00,54.95,54.98,54.9,54.9,30838.0,41.8393,41.8622,41.8013,41.8013,30838.0
2015-06-23 11:40:00,54.89,54.93,54.89,54.89,27963.0,41.7936,41.8241,41.7936,41.7936,27963.0
2015-06-23 11:45:00,54.9,54.93,54.87,54.92,30966.0,41.8013,41.8241,41.7784,41.8165,30966.0
2015-06-23 11:50:00,54.93,54.94,54.92,54.93,17766.0,41.8241,41.8317,41.8165,41.8241,17766.0
2015-06-23 11:55:00,54.93,54.93,54.89,54.9,14399.0,41.8241,41.8241,41.7936,41.8013,14399.0
2015-06-23 12:00:00,54.89,54.9,54.86,54.86,25292.0,41.7936,41.8013,41.7708,41.7708,25292.0
2015-06-23 12:05:00,54.86,54.86,54.78,54.82,27628.0,41.7708,41.7708,41.7099,41.7403,27628.0
2015-06-23 12:10:00,54.81,54.83,54.79,54.81,24764.0,41.7327,41.748,41.7175,41.7327,24764.0
2015-06-23 12:15:00,54.81,54.83,54.8,54.81,24713.0,41.7327,41.748,41.7251,41.7327,24713.0
2015-06-23 12:20:00,54.81,54.82,54.79,54.79,14674.0,41.7327,41.7403,41.7175,41.7175,14674.0
2015-06-23 12:25:00,54.79,54.84,54.78,54.83,23786.0,41.7175,41.7556,41.7099,41.748,23786.0
2015-06-23 12:30:00,54.83,54.87,54.82,54.86,18275.0,41.748,41.7784,41.7403,41.7708,18275.0
2015-06-23 12:35:00,54.86,54.9,54.84,54.87,21289.0,41.7708,41.8013,41.7556,41.7784,21289.0
2015-06-23 12:40:00,54.87,54.88,54.83,54.84,31874.0,41.7784,41.786,41.748,41.7556,31874.0
2015-06-23 12:45:00,54.83,54.87,54.82,54.86,12361.0,41.748,41.7784,41.7403,41.7708,12361.0
2015-06-23 12:50:00,54.86,54.86,54.84,54.84,11663.0,41.7708,41.7708,41.7556,41.7556,11663.0
2015-06-23 12:55:00,54.84,54.86,54.83,54.85,26809.0,41.7556,41.7708,41.748,41.7632,26809.0
2015-06-23 13:00:00,54.86,54.86,54.83,54.83,29485.0,41.7708,41.7708,41.748,41.748,29485.0
2015-06-23 13:05:00,54.84,54.85,54.76,54.76,25237.0,41.7556,41.7632,41.6947,41.6947,25237.0
2015-06-23 13:10:00,54.77,54.77,54.74,54.75,30817.0,41.7023,41.7023,41.6794,41.687,30817.0
2015-06-23 13:15:00,54.76,54.81,54.75,54.79,44772.0,41.6947,41.7327,41.687,41.7175,44772.0
2015-06-23 13:20:00,54.79,54.8,54.75,54.77,22561.0,41.7175,41.7251,41.687,41.7023,22561.0
2015-06-23 13:25:00,54.76,54.79,54.76,54.77,25988.0,41.6947,41.7175,41.6947,41.7023,25988.0
2015-06-23 13:30:00,54.76,54.79,54.76,54.76,22658.0,41.6947,41.7175,41.6947,41.6947,22658.0
2015-06-23 13:35:00,54.76,54.8,54.75,54.8,32879.0,41.6947,41.7251,41.687,41.7251,32879.0
2015-06-23 13:40:00,54.8,54.85,54.79,54.84,25566.0,41.7251,41.7632,41.7175,41.7556,25566.0
2015-06-23 13:45:00,54.84,54.84,54.77,54.79,31540.0,41.7556,41.7556,41.7023,41.7175,31540.0
2015-06-23 13:50:00,54.79,54.79,54.77,54.77,10640.0,41.7175,41.7175,41.7023,41.7023,10640.0
2015-06-23 13:55:00,54.78,54.79,54.75,54.79,24268.0,41.7099,41.7175,41.687,41.7175,24268.0
2015-06-23 14:00:00,54.79,54.79,54.76,54.76,20460.0,41.7175,41.7175,41.6947,41.6947,20460.0
2015-06-23 14:05:00,54.76,54.8,54.75,54.75,52194.0,41.6947,41.7251,41.687,41.687,52194.0
2015-06-23 14:10:00,54.76,54.77,54.74,54.75,22193.0,41.6947,41.7023,41.6794,41.687,22193.0
2015-06-23 14:15:00,54.74,54.8,54.74,54.79,52102.0,41.6794,41.7251,41.6794,41.7175,52102.0
2015-06-23 14:20:00,54.79,54.8,54.74,54.77,46756.0,41.7175,41.7251,41.6794,41.7023,46756.0
2015-06-23 14:25:00,54.76,54.78,54.75,54.75,21978.0,41.6947,41.7099,41.687,41.687,21978.0
2015-06-23 14:30:00,54.75,54.78,54.73,54.75,83168.0,41.687,41.7099,41.6718,41.687,83168.0
2015-06-23 14:35:00,54.76,54.8,54.71,54.77,47009.0,41.6947,41.7251,41.6566,41.7023,47009.0
2015-06-23 14:40:00,54.76,54.8,54.75,54.76,33416.0,41.6947,41.7251,41.687,41.6947,33416.0
2015-06-23 14:45:00,54.76,54.78,54.75,54.78,40807.0,41.6947,41.7099,41.687,41.7099,40807.0
2015-06-23 14:50:00,54.78,54.81,54.77,54.8,39206.0,41.7099,41.7327,41.7023,41.7251,39206.0
2015-06-23 14:55:00,54.8,54.81,54.78,54.79,9137.0,41.7251,41.7327,41.7099,41.7175,9137.0
2015-06-23 15:00:00,54.78,54.8,54.77,54.79,38351.0,41.7099,41.7251,41.7023,41.7175,38351.0
2015-06-23 15:05:00,54.78,54.81,54.77,54.79,60753.0,41.7099,41.7327,41.7023,41.7175,60753.0
2015-06-23 15:10:00,54.79,54.81,54.77,54.8,77047.0,41.7175,41.7327,41.7023,41.7251,77047.0
2015-06-23 15:15:00,54.8,54.82,54.8,54.82,23642.0,41.7251,41.7403,41.7251,41.7403,23642.0
2015-06-23 15:20:00,54.82,54.82,54.8,54.82,47357.0,41.7403,41.7403,41.7251,41.7403,47357.0
2015-06-23 15:25:00,54.81,54.88,54.81,54.85,85713.0,41.7327,41.786,41.7327,41.7632,85713.0
2015-06-23 15:30:00,54.85,54.94,54.85,54.88,114082.0,41.7632,41.8317,41.7632,41.786,114082.0
2015-06-23 15:35:00,54.88,54.9,54.85,54.88,92185.0,41.786,41.8013,41.7632,41.786,92185.0
2015-06-23 15:40:00,54.88,54.91,54.85,54.85,85236.0,41.786,41.8089,41.7632,41.7632,85236.0
2015-06-23 15:45:00,54.85,54.87,54.78,54.79,192723.0,41.7632,41.7784,41.7099,41.7175,192723.0
2015-06-23 15:50:00,54.78,54.81,54.76,54.78,343369.0,41.7099,41.7327,41.6947,41.7099,343369.0
2015-06-23 15:55:00,54.78,54.86,54.77,54.83,355598.0,41.7099,41.7708,41.7023,41.748,355598.0
2015-06-24 09:30:00,54.65,54.75,54.53,54.7,85467.0,41.6109,41.687,41.5195,41.649,85467.0
2015-06-24 09:35:00,54.71,54.81,54.69,54.71,27123.0,41.6566,41.7327,41.6414,41.6566,27123.0
2015-06-24 09:40:00,54.73,54.81,54.71,54.74,31526.0,41.6718,41.7327,41.6566,41.6794,31526.0
2015-06-24 09:45:00,54.74,54.75,54.68,54.75,38554.0,41.6794,41.687,41.6337,41.687,38554.0
2015-06-24 09:50:00,54.75,54.77,54.69,54.71,44207.0,41.687,41.7023,41.6414,41.6566,44207.0
2015-06-24 09:55:00,54.71,54.74,54.66,54.66,34409.0,41.6566,41.6794,41.6185,41.6185,34409.0
2015-06-24 10:00:00,54.66,54.67,54.61,54.66,31929.0,41.6185,41.6261,41.5804,41.6185,31929.0
2015-06-24 10:05:00,54.65,54.66,54.6,54.64,40006.0,41.6109,41.6185,41.5728,41.6033,40006.0
2015-06-24 10:10:00,54.64,54.64,54.59,54.63,31517.0,41.6033,41.6033,41.5652,41.5957,31517.0
2015-06-24 10:15:00,54.64,54.66,54.57,54.57,29867.0,41.6033,41.6185,41.55,41.55,29867.0
2015-06-24 10:20:00,54.57,54.58,54.51,54.52,29495.0,41.55,41.5576,41.5043,41.5119,29495.0
2015-06-24 10:25:00,54.51,54.56,54.47,54.54,104336.0,41.5043,41.5424,41.4738,41.5271,104336.0
2015-06-24 10:30:00,54.54,54.58,54.53,54.55,69565.0,41.5271,41.5576,41.5195,41.5348,69565.0
2015-06-24 10:35:00,54.55,54.56,54.51,54.52,22162.0,41.5348,41.5424,41.5043,41.5119,22162.0
2015-06-24 10:40:00,54.52,54.52,54.48,54.51,63976.0,41.5119,41.5119,41.4815,41.5043,63976.0
2015-06-24 10:45:00,54.51,54.53,54.49,54.5,27631.0,41.5043,41.5195,41.4891,41.4967,27631.0
2015-06-24 10:50:00,54.49,54.5,54.46,54.5,19958.0,41.4891,41.4967,41.4662,41.4967,19958.0
2015-06-24 10:55:00,54.49,54.53,54.48,54.53,96894.0,41.4891,41.5195,41.4815,41.5195,96894.0
2015-06-24 11:00:00,54.53,54.54,54.44,54.46,71465.0,41.5195,41.5271,41.451,41.4662,71465.0
2015-06-24 11:05:00,54.47,54.47,54.42,54.45,19926.0,41.4738,41.4738,41.4358,41.4586,19926.0
2015-06-24 11:10:00,54.44,54.45,54.37,54.37,57234.0,41.451,41.4586,41.3977,41.3977,57234.0
2015-06-24 11:15:00,54.37,54.39,54.32,54.38,70759.0,41.3977,41.4129,41.3596,41.4053,70759.0
2015-06-24 11:20:00,54.39,54.41,54.35,54.35,35721.0,41.4129,41.4282,41.3825,41.3825,35721.0
2015-06-24 11:25:00,54.35,54.36,54.34,54.36,60969.0,41.3825,41.3901,41.3749,41.3901,60969.0
2015-06-24 11:30:00,54.36,54.39,54.33,54.34,33569.0,41.3901,41.4129,41.3673,41.3749,33569.0
2015-06-24 11:35:00,54.34,54.39,54.32,54.32,30984.0,41.3749,41.4129,41.3596,41.3596,30984.0
2015-06-24 11:40:00,54.32,54.39,54.3,54.37,35801.0,41.3596,41.4129,41.3444,41.3977,35801.0
2015-06-24 11:45:00,54.37,54.39,54.35,54.36,10058.0,41.3977,41.4129,41.3825,41.3901,10058.0
2015-06-24 11:50:00,54.36,54.36,54.33,54.33,32092.0,41.3901,41.3901,41.3673,41.3673,32092.0
2015-06-24 11:55:00,54.33,54.36,54.29,54.32,20208.0,41.3673,41.3901,41.3368,41.3596,20208.0
2015-06-24 12:00:00,54.32,54.32,54.24,54.26,32939.0,41.3596,41.3596,41.2987,41.314,32939.0
2015-06-24 12:05:00,54.26,54.33,54.26,54.3,21877.0,41.314,41.3673,41.314,41.3444,21877.0
2015-06-24 12:10:00,54.3,54.33,54.26,54.32,28078.0,41.3444,41.3673,41.314,41.3596,28078.0
2015-06-24 12:15:00,54.33,54.33,54.3,54.31,11137.0,41.3673,41.3673,41.3444,41.352,11137.0
2015-06-24 12:20:00,54.3,54.31,54.26,54.3,30716.0,41.3444,41.352,41.314,41.3444,30716.0
2015-06-24 12:25:00,54.3,54.3,54.25,54.27,25328.0,41.3444,41.3444,41.3063,41.3216,25328.0
2015-06-24 12:30:00,54.26,54.29,54.25,54.28,26556.0,41.314,41.3368,41.3063,41.3292,26556.0
2015-06-24 12:35:00,54.28,54.32,54.28,54.31,13973.0,41.3292,41.3596,41.3292,41.352,13973.0
2015-06-24 12:40:00,54.31,54.31,54.26,54.27,19372.0,41.352,41.352,41.314,41.3216,19372.0
2015-06-24 12:45:00,54.27,54.28,54.24,54.25,25415.0,41.3216,41.3292,41.2987,41.3063,25415.0
2015-06-24 12:50:00,54.25,54.25,54.18,54.2,24737.0,41.3063,41.3063,41.253,41.2683,24737.0
2015-06-24 12:55:00,54.2,54.21,54.19,54.21,20551.0,41.2683,41.2759,41.2607,41.2759,20551.0
2015-06-24 13:00:00,54.2,54.22,54.18,54.22,18827.0,41.2683,41.2835,41.253,41.2835,18827.0
2015-06-24 13:05:00,54.21,54.22,54.17,54.18,33094.0,41.2759,41.2835,41.2454,41.253,33094.0
2015-06-24 13:10:00,54.17,54.17,54.14,54.15,36286.0,41.2454,41.2454,41.2226,41.2302,36286.0
2015-06-24 13:15:00,54.15,54.15,54.11,54.12,14129.0,41.2302,41.2302,41.1997,41.2074,14129.0
2015-06-24 13:20:00,54.12,54.14,54.08,54.08,44821.0,41.2074,41.2226,41.1769,41.1769,44821.0
2015-06-24 13:25:00,54.08,54.1,54.02,54.05,57984.0,41.1769,41.1921,41.1312,41.1541,57984.0
2015-06-24 13:30:00,54.05,54.09,54.04,54.07,21445.0,41.1541,41.1845,41.1464,41.1693,21445.0
2015-06-24 13:35:00,54.06,54.1,54.06,54.08,32711.0,41.1617,41.1921,41.1617,41.1769,32711.0
2015-06-24 13:40:00,54.08,54.09,54.03,54.05,33525.0,41.1769,41.1845,41.1388,41.1541,33525.0
2015-06-24 13:45:00,54.05,54.08,54.04,54.06,49137.0,41.1541,41.1769,41.1464,41.1617,49137.0
2015-06-24 13:50:00,54.05,54.06,54.0,54.02,36425.0,41.1541,41.1617,41.116,41.1312,36425.0
2015-06-24 13:55:00,54.03,54.04,54.0,54.03,37089.0,41.1388,41.1464,41.116,41.1388,37089.0
2015-06-24 14:00:00,54.03,54.04,54.02,54.04,25615.0,41.1388,41.1464,41.1312,41.1464,25615.0
2015-06-24 14:05:00,54.03,54.04,54.02,54.04,52784.0,41.1388,41.1464,41.1312,41.1464,52784.0
2015-06-24 14:10:00,54.04,54.04,54.0,54.0,25581.0,41.1464,41.1464,41.116,41.116,25581.0
2015-06-24 14:15:00,54.0,54.01,53.96,53.97,55896.0,41.116,41.1236,41.0855,41.0931,55896.0
2015-06-24 14:20:00,53.97,53.99,53.96,53.96,36566.0,41.0931,41.1084,41.0855,41.0855,36566.0
2015-06-24 14:25:00,53.96,53.97,53.93,53.93,58025.0,41.0855,41.0931,41.0627,41.0627,58025.0
2015-06-24 14:30:00,53.93,53.97,53.93,53.97,60779.0,41.0627,41.0931,41.0627,41.0931,60779.0
2015-06-24 14:35:00,53.97,54.06,53.97,54.05,47147.0,41.0931,41.1617,41.0931,41.1541,47147.0
2015-06-24 14:40:00,54.05,54.07,54.05,54.05,15697.0,41.1541,41.1693,41.1541,41.1541,15697.0
2015-06-24 14:45:00,54.06,54.07,54.05,54.05,11793.0,41.1617,41.1693,41.1541,41.1541,11793.0
2015-06-24 14:50:00,54.06,54.11,54.05,54.1,42802.0,41.1617,41.1997,41.1541,41.1921,42802.0
2015-06-24 14:55:00,54.1,54.1,54.06,54.06,36019.0,41.1921,41.1921,41.1617,41.1617,36019.0
2015-06-24 15:00:00,54.06,54.08,54.04,54.08,44545.0,41.1617,41.1769,41.1464,41.1769,44545.0
2015-06-24 15:05:00,54.08,54.08,54.01,54.03,54865.0,41.1769,41.1769,41.1236,41.1388,54865.0
2015-06-24 15:10:00,54.03,54.03,54.0,54.01,34936.0,41.1388,41.1388,41.116,41.1236,34936.0
2015-06-24 15:15:00,54.02,54.06,54.01,54.06,65413.0,41.1312,41.1617,41.1236,41.1617,65413.0
2015-06-24 15:20:00,54.06,54.1,54.06,54.08,38603.0,41.1617,41.1921,41.1617,41.1769,38603.0
2015-06-24 15:25:00,54.09,54.14,54.09,54.13,55395.0,41.1845,41.2226,41.1845,41.215,55395.0
2015-06-24 15:30:00,54.12,54.14,54.1,54.1,35097.0,41.2074,41.2226,41.1921,41.1921,35097.0
2015-06-24 15:35:00,54.12,54.14,54.08,54.09,66659.0,41.2074,41.2226,41.1769,41.1845,66659.0
2015-06-24 15:40:00,54.09,54.09,54.06,54.09,54325.0,41.1845,41.1845,41.1617,41.1845,54325.0
2015-06-24 15:45:00,54.09,54.09,54.02,54.02,54410.0,41.1845,41.1845,41.1312,41.1312,54410.0
2015-06-24 15:50:00,54.02,54.02,53.98,54.01,144729.0,41.1312,41.1312,41.1008,41.1236,144729.0
2015-06-24 15:55:00,54.01,54.04,53.99,53.99,248497.0,41.1236,41.1464,41.1084,41.1084,248497.0
2015-06-25 09:30:00,54.23,54.42,54.03,54.1,64351.0,41.2911,41.4358,41.1388,41.1921,64351.0
2015-06-25 09:35:00,54.09,54.17,53.99,54.02,35255.0,41.1845,41.2454,41.1084,41.1312,35255.0
2015-06-25 09:40:00,54.02,54.1,53.98,54.1,45398.0,41.1312,41.1921,41.1008,41.1921,45398.0
2015-06-25 09:45:00,54.09,54.19,54.04,54.16,58314.0,41.1845,41.2607,41.1464,41.2378,58314.0
2015-06-25 09:50:00,54.16,54.25,54.15,54.2,64617.0,41.2378,41.3063,41.2302,41.2683,64617.0
2015-06-25 09:55:00,54.2,54.29,54.19,54.27,37651.0,41.2683,41.3368,41.2607,41.3216,37651.0
2015-06-25 10:00:00,54.27,54.3,54.15,54.17,68880.0,41.3216,41.3444,41.2302,41.2454,68880.0
2015-06-25 10:05:00,54.17,54.21,54.12,54.14,59451.0,41.2454,41.2759,41.2074,41.2226,59451.0
2015-06-25 10:10:00,54.13,54.17,54.13,54.17,56690.0,41.215,41.2454,41.215,41.2454,56690.0
2015-06-25 10:15:00,54.16,54.16,54.06,54.11,43363.0,41.2378,41.2378,41.1617,41.1997,43363.0
2015-06-25 10:20:00,54.1,54.16,54.08,54.09,79017.0,41.1921,41.2378,41.1769,41.1845,79017.0
2015-06-25 10:25:00,54.09,54.11,54.05,54.07,44109.0,41.1845,41.1997,41.1541,41.1693,44109.0
2015-06-25 10:30:00,54.07,54.13,54.06,54.1,24964.0,41.1693,41.215,41.1617,41.1921,24964.0
2015-06-25 10:35:00,54.1,54.1,53.99,54.0,94935.0,41.1921,41.1921,41.1084,41.116,94935.0
2015-06-25 10:40:00,54.01,54.02,53.96,53.99,90928.0,41.1236,41.1312,41.0855,41.1084,90928.0
2015-06-25 10:45:00,53.98,54.0,53.97,53.99,49535.0,41.1008,41.116,41.0931,41.1084,49535.0
2015-06-25 10:50:00,53.99,54.0,53.94,53.98,104785.0,41.1084,41.116,41.0703,41.1008,104785.0
2015-06-25 10:55:00,53.98,54.0,53.94,53.94,67005.0,41.1008,41.116,41.0703,41.0703,67005.0
2015-06-25 11:00:00,53.95,53.99,53.93,53.95,113999.0,41.0779,41.1084,41.0627,41.0779,113999.0
2015-06-25 11:05:00,53.95,54.01,53.94,53.99,33819.0,41.0779,41.1236,41.0703,41.1084,33819.0
2015-06-25 11:10:00,53.98,54.02,53.98,54.02,82659.0,41.1008,41.1312,41.1008,41.1312,82659.0
2015-06-25 11:15:00,54.02,54.02,53.97,54.0,44579.0,41.1312,41.1312,41.0931,41.116,44579.0
2015-06-25 11:20:00,53.99,54.04,53.98,54.04,21427.0,41.1084,41.1464,41.1008,41.1464,21427.0
2015-06-25 11:25:00,54.04,54.06,54.01,54.02,26834.0,41.1464,41.1617,41.1236,41.1312,26834.0
2015-06-25 11:30:00,54.03,54.09,54.03,54.08,25823.0,41.1388,41.1845,41.1388,41.1769,25823.0
2015-06-25 11:35:00,54.08,54.1,54.05,54.07,16250.0,41.1769,41.1921,41.1541,41.1693,16250.0
2015-06-25 11:40:00,54.06,54.08,54.01,54.07,20992.0,41.1617,41.1769,41.1236,41.1693,20992.0
2015-06-25 11:45:00,54.06,54.08,54.06,54.06,22556.0,41.1617,41.1769,41.1617,41.1617,22556.0
2015-06-25 11:50:00,54.06,54.13,54.06,54.12,22947.0,41.1617,41.215,41.1617,41.2074,22947.0
2015-06-25 11:55:00,54.12,54.18,54.12,54.17,20040.0,41.2074,41.253,41.2074,41.2454,20040.0
2015-06-25 12:00:00,54.17,54.18,54.12,54.13,12974.0,41.2454,41.253,41.2074,41.215,12974.0
2015-06-25 12:05:00,54.13,54.15,54.13,54.14,19906.0,41.215,41.2302,41.215,41.2226,19906.0
2015-06-25 12:10:00,54.14,54.15,54.08,54.09,19469.0,41.2226,41.2302,41.1769,41.1845,19469.0
2015-06-25 12:15:00,54.1,54.11,54.07,54.09,23472.0,41.1921,41.1997,41.1693,41.1845,23472.0
2015-06-25 12:20:00,54.08,54.08,54.06,54.07,16671.0,41.1769,41.1769,41.1617,41.1693,16671.0
2015-06-25 12:25:00,54.07,54.1,54.07,54.08,23074.0,41.1693,41.1921,41.1693,41.1769,23074.0
2015-06-25 12:30:00,54.08,54.12,54.07,54.1,13285.0,41.1769,41.2074,41.1693,41.1921,13285.0
2015-06-25 12:35:00,54.1,54.11,54.07,54.1,30525.0,41.1921,41.1997,41.1693,41.1921,30525.0
2015-06-25 12:40:00,54.11,54.11,54.07,54.11,27279.0,41.1997,41.1997,41.1693,41.1997,27279.0
2015-06-25 12:45:00,54.11,54.14,54.09,54.14,9440.0,41.1997,41.2226,41.1845,41.2226,9440.0
2015-06-25 12:50:00,54.14,54.15,54.12,54.13,21432.0,41.2226,41.2302,41.2074,41.215,21432.0
2015-06-25 12:55:00,54.14,54.14,54.1,54.13,14270.0,41.2226,41.2226,41.1921,41.215,14270.0
2015-06-25 13:00:00,54.13,54.13,54.09,54.09,11697.0,41.215,41.215,41.1845,41.1845,11697.0
2015-06-25 13:05:00,54.09,54.11,54.08,54.11,22699.0,41.1845,41.1997,41.1769,41.1997,22699.0
2015-06-25 13:10:00,54.11,54.15,54.1,54.12,15719.0,41.1997,41.2302,41.1921,41.2074,15719.0
2015-06-25 13:15:00,54.12,54.13,54.11,54.12,13904.0,41.2074,41.215,41.1997,41.2074,13904.0
2015-06-25 13:20:00,54.12,54.12,54.07,54.08,16500.0,41.2074,41.2074,41.1693,41.1769,16500.0
2015-06-25 13:25:00,54.07,54.09,54.05,54.06,32070.0,41.1693,41.1845,41.1541,41.1617,32070.0
2015-06-25 13:30:00,54.05,54.05,54.0,54.0,27949.0,41.1541,41.1541,41.116,41.116,27949.0
2015-06-25 13:35:00,54.01,54.02,54.0,54.01,26700.0,41.1236,41.1312,41.116,41.1236,26700.0
2015-06-25 13:40:00,54.0,54.01,53.97,53.97,26940.0,41.116,41.1236,41.0931,41.0931,26940.0
2015-06-25 13:45:00,53.97,54.01,53.97,54.0,28337.0,41.0931,41.1236,41.0931,41.116,28337.0
2015-06-25 13:50:00,54.0,54.0,53.97,53.98,21842.0,41.116,41.116,41.0931,41.1008,21842.0
2015-06-25 13:55:00,53.98,53.99,53.96,53.98,39918.0,41.1008,41.1084,41.0855,41.1008,39918.0
2015-06-25 14:00:00,53.98,53.98,53.89,53.89,29706.0,41.1008,41.1008,41.0322,41.0322,29706.0
2015-06-25 14:05:00,53.89,53.89,53.85,53.86,29067.0,41.0322,41.0322,41.0018,41.0094,29067.0
2015-06-25 14:10:00,53.86,53.86,53.79,53.82,50088.0,41.0094,41.0094,40.9561,40.9789,50088.0
2015-06-25 14:15:00,53.82,53.86,53.81,53.86,18761.0,40.9789,41.0094,40.9713,41.0094,18761.0
2015-06-25 14:20:00,53.86,53.86,53.79,53.8,11541.0,41.0094,41.0094,40.9561,40.9637,11541.0
2015-06-25 14:25:00,53.8,53.8,53.74,53.77,61326.0,40.9637,40.9637,40.918,40.9409,61326.0
2015-06-25 14:30:00,53.76,53.81,53.76,53.78,16388.0,40.9332,40.9713,40.9332,40.9485,16388.0
2015-06-25 14:35:00,53.78,53.84,53.77,53.84,18116.0,40.9485,40.9942,40.9409,40.9942,18116.0
2015-06-25 14:40:00,53.84,53.85,53.83,53.84,15830.0,40.9942,41.0018,40.9865,40.9942,15830.0
2015-06-25 14:45:00,53.84,53.86,53.83,53.85,19892.0,40.9942,41.0094,40.9865,41.0018,19892.0
2015-06-25 14:50:00,53.85,53.85,53.8,53.82,27984.0,41.0018,41.0018,40.9637,40.9789,27984.0
2015-06-25 14:55:00,53.81,53.85,53.79,53.84,19199.0,40.9713,41.0018,40.9561,40.9942,19199.0
2015-06-25 15:00:00,53.83,53.9,53.81,53.9,32282.0,40.9865,41.0398,40.9713,41.0398,32282.0
2015-06-25 15:05:00,53.9,53.94,53.89,53.92,22163.0,41.0398,41.0703,41.0322,41.0551,22163.0
2015-06-25 15:10:00,53.91,53.92,53.88,53.89,24634.0,41.0475,41.0551,41.0246,41.0322,24634.0
2015-06-25 15:15:00,53.89,53.9,53.84,53.87,30864.0,41.0322,41.0398,40.9942,41.017,30864.0
2015-06-25 15:20:00,53.88,53.93,53.87,53.91,43000.0,41.0246,41.0627,41.017,41.0475,43000.0
2015-06-25 15:25:00,53.91,53.92,53.89,53.9,32521.0,41.0475,41.0551,41.0322,41.0398,32521.0
2015-06-25 15:30:00,53.9,53.91,53.86,53.86,86788.0,41.0398,41.0475,41.0094,41.0094,86788.0
2015-06-25 15:35:00,53.87,53.88,53.84,53.87,59323.0,41.017,41.0246,40.9942,41.017,59323.0
2015-06-25 15:40:00,53.87,53.87,53.83,53.87,58305.0,41.017,41.017,40.9865,41.017,58305.0
2015-06-25 15:45:00,53.87,53.92,53.86,53.89,56003.0,41.017,41.0551,41.0094,41.0322,56003.0
2015-06-25 15:50:00,53.88,53.88,53.83,53.85,128693.0,41.0246,41.0246,40.9865,41.0018,128693.0
2015-06-25 15:55:00,53.86,53.88,53.79,53.79,215366.0,41.0094,41.0246,40.9561,40.9561,215366.0
2015-06-26 09:30:00,53.49,53.55,53.28,53.4,128746.0,40.7277,40.7734,40.5678,40.6591,128746.0
2015-06-26 09:35:00,53.39,53.48,53.33,53.44,32926.0,40.6515,40.7201,40.6058,40.6896,32926.0
2015-06-26 09:40:00,53.43,53.63,53.42,53.56,87565.0,40.682,40.8343,40.6744,40.781,87565.0
2015-06-26 09:45:00,53.55,53.62,53.51,53.62,68805.0,40.7734,40.8267,40.7429,40.8267,68805.0
2015-06-26 09:50:00,53.63,53.64,53.54,53.61,48542.0,40.8343,40.8419,40.7657,40.819,48542.0
2015-06-26 09:55:00,53.61,53.7,53.56,53.57,119273.0,40.819,40.8876,40.781,40.7886,119273.0
2015-06-26 10:00:00,53.58,53.75,53.57,53.59,60360.0,40.7962,40.9256,40.7886,40.8038,60360.0
2015-06-26 10:05:00,53.59,53.6,53.55,53.57,28369.0,40.8038,40.8114,40.7734,40.7886,28369.0
2015-06-26 10:10:00,53.58,53.6,53.52,53.55,39195.0,40.7962,40.8114,40.7505,40.7734,39195.0
2015-06-26 10:15:00,53.54,53.55,53.48,53.49,59034.0,40.7657,40.7734,40.7201,40.7277,59034.0
2015-06-26 10:20:00,53.49,53.51,53.39,53.4,44769.0,40.7277,40.7429,40.6515,40.6591,44769.0
2015-06-26 10:25:00,53.4,53.51,53.4,53.49,23285.0,40.6591,40.7429,40.6591,40.7277,23285.0
2015-06-26 10:30:00,53.49,53.5,53.46,53.48,49659.0,40.7277,40.7353,40.7048,40.7201,49659.0
2015-06-26 10:35:00,53.49,53.53,53.47,53.49,55200.0,40.7277,40.7581,40.7124,40.7277,55200.0
2015-06-26 10:40:00,53.49,53.52,53.47,53.5,154821.0,40.7277,40.7505,40.7124,40.7353,154821.0
2015-06-26 10:45:00,53.5,53.51,53.41,53.42,57581.0,40.7353,40.7429,40.6668,40.6744,57581.0
2015-06-26 10:50:00,53.43,53.44,53.41,53.41,19165.0,40.682,40.6896,40.6668,40.6668,19165.0
2015-06-26 10:55:00,53.41,53.42,53.31,53.34,39955.0,40.6668,40.6744,40.5906,40.6135,39955.0
2015-06-26 11:00:00,53.34,53.34,53.28,53.29,58321.0,40.6135,40.6135,40.5678,40.5754,58321.0
2015-06-26 11:05:00,53.3,53.32,53.28,53.32,59968.0,40.583,40.5982,40.5678,40.5982,59968.0
2015-06-26 11:10:00,53.32,53.32,53.24,53.24,83761.0,40.5982,40.5982,40.5373,40.5373,83761.0
2015-06-26 11:15:00,53.23,53.25,53.19,53.24,100937.0,40.5297,40.5449,40.4992,40.5373,100937.0
2015-06-26 11:20:00,53.24,53.27,53.23,53.26,41264.0,40.5373,40.5602,40.5297,40.5525,41264.0
2015-06-26 11:25:00,53.27,53.28,53.24,53.25,34331.0,40.5602,40.5678,40.5373,40.5449,34331.0
2015-06-26 11:30:00,53.26,53.33,53.25,53.31,54068.0,40.5525,40.6058,40.5449,40.5906,54068.0
2015-06-26 11:35:00,53.31,53.33,53.28,53.32,29746.0,40.5906,40.6058,40.5678,40.5982,29746.0
2015-06-26 11:40:00,53.31,53.32,53.27,53.29,23051.0,40.5906,40.5982,40.5602,40.5754,23051.0
2015-06-26 11:45:00,53.29,53.29,53.19,53.2,38994.0,40.5754,40.5754,40.4992,40.5069,38994.0
2015-06-26 11:50:00,53.2,53.21,53.15,53.15,73833.0,40.5069,40.5145,40.4688,40.4688,73833.0
2015-06-26 11:55:00,53.14,53.16,53.05,53.05,38695.0,40.4612,40.4764,40.3926,40.3926,38695.0
2015-06-26 12:00:00,53.05,53.1,53.04,53.09,43849.0,40.3926,40.4307,40.385,40.4231,43849.0
2015-06-26 12:05:00,53.08,53.1,53.07,53.08,39230.0,40.4155,40.4307,40.4079,40.4155,39230.0
2015-06-26 12:10:00,53.08,53.08,53.05,53.06,20560.0,40.4155,40.4155,40.3926,40.4003,20560.0
2015-06-26 12:15:00,53.06,53.07,52.97,52.99,182269.0,40.4003,40.4079,40.3317,40.347,182269.0
2015-06-26 12:20:00,52.99,53.0,52.89,52.9,37331.0,40.347,40.3546,40.2708,40.2784,37331.0
2015-06-26 12:25:00,52.9,52.92,52.89,52.92,33171.0,40.2784,40.2937,40.2708,40.2937,33171.0
2015-06-26 12:30:00,52.92,52.93,52.88,52.9,28536.0,40.2937,40.3013,40.2632,40.2784,28536.0
2015-06-26 12:35:00,52.9,52.9,52.78,52.8,58027.0,40.2784,40.2784,40.1871,40.2023,58027.0
2015-06-26 12:40:00,52.8,52.81,52.71,52.71,60727.0,40.2023,40.2099,40.1338,40.1338,60727.0
2015-06-26 12:45:00,52.72,52.76,52.7,52.71,47710.0,40.1414,40.1718,40.1262,40.1338,47710.0
2015-06-26 12:50:00,52.71,52.71,52.62,52.62,64634.0,40.1338,40.1338,40.0652,40.0652,64634.0
2015-06-26 12:55:00,52.61,52.63,52.5,52.51,75365.0,40.0576,40.0729,39.9739,39.9815,75365.0
2015-06-26 13:00:00,52.52,52.63,52.43,52.61,111183.0,39.9891,40.0729,39.9206,40.0576,111183.0
2015-06-26 13:05:00,52.62,52.62,52.54,52.58,43083.0,40.0652,40.0652,40.0043,40.0348,43083.0
2015-06-26 13:10:00,52.57,52.58,52.49,52.51,60714.0,40.0272,40.0348,39.9663,39.9815,60714.0
2015-06-26 13:15:00,52.52,52.57,52.51,52.55,36613.0,39.9891,40.0272,39.9815,40.0119,36613.0
2015-06-26 13:20:00,52.54,52.58,52.53,52.57,48401.0,40.0043,40.0348,39.9967,40.0272,48401.0
2015-06-26 13:25:00,52.57,52.64,52.56,52.62,46925.0,40.0272,40.0805,40.0196,40.0652,46925.0
2015-06-26 13:30:00,52.62,52.66,52.61,52.62,53020.0,40.0652,40.0957,40.0576,40.0652,53020.0
2015-06-26 13:35:00,52.63,52.7,52.62,52.69,55845.0,40.0729,40.1262,40.0652,40.1185,55845.0
2015-06-26 13:40:00,52.69,52.77,52.69,52.75,191218.0,40.1185,40.1795,40.1185,40.1642,191218.0
2015-06-26 13:45:00,52.76,52.83,52.72,52.77,98498.0,40.1718,40.2251,40.1414,40.1795,98498.0
2015-06-26 13:50:00,52.77,52.81,52.75,52.8,43298.0,40.1795,40.2099,40.1642,40.2023,43298.0
2015-06-26 13:55:00,52.8,52.83,52.79,52.81,50217.0,40.2023,40.2251,40.1947,40.2099,50217.0
2015-06-26 14:00:00,52.81,52.82,52.78,52.8,46544.0,40.2099,40.2175,40.1871,40.2023,46544.0
2015-06-26 14:05:00,52.8,52.81,52.74,52.75,53957.0,40.2023,40.2099,40.1566,40.1642,53957.0
2015-06-26 14:10:00,52.75,52.76,52.7,52.74,33245.0,40.1642,40.1718,40.1262,40.1566,33245.0
2015-06-26 14:15:00,52.74,52.78,52.73,52.73,57646.0,40.1566,40.1871,40.149,40.149,57646.0
2015-06-26 14:20:00,52.73,52.78,52.72,52.77,23504.0,40.149,40.1871,40.1414,40.1795,23504.0
2015-06-26 14:25:00,52.77,52.83,52.76,52.82,19788.0,40.1795,40.2251,40.1718,40.2175,19788.0
2015-06-26 14:30:00,52.82,52.83,52.78,52.82,26675.0,40.2175,40.2251,40.1871,40.2175,26675.0
2015-06-26 14:35:00,52.81,52.88,52.81,52.88,22598.0,40.2099,40.2632,40.2099,40.2632,22598.0
2015-06-26 14:40:00,52.88,52.89,52.81,52.81,32840.0,40.2632,40.2708,40.2099,40.2099,32840.0
2015-06-26 14:45:00,52.81,52.83,52.79,52.83,43215.0,40.2099,40.2251,40.1947,40.2251,43215.0
2015-06-26 14:50:00,52.83,52.88,52.83,52.86,21179.0,40.2251,40.2632,40.2251,40.248,21179.0
2015-06-26 14:55:00,52.87,52.89,52.85,52.86,29887.0,40.2556,40.2708,40.2404,40.248,29887.0
2015-06-26 15:00:00,52.86,52.95,52.83,52.95,56311.0,40.248,40.3165,40.2251,40.3165,56311.0
2015-06-26 15:05:00,52.95,53.0,52.95,52.99,62113.0,40.3165,40.3546,40.3165,40.347,62113.0
2015-06-26 15:10:00,53.0,53.02,52.95,52.98,87460.0,40.3546,40.3698,40.3165,40.3394,87460.0
2015-06-26 15:15:00,52.98,53.01,52.95,52.99,63500.0,40.3394,40.3622,40.3165,40.347,63500.0
2015-06-26 15:20:00,52.99,53.0,52.94,52.98,128413.0,40.347,40.3546,40.3089,40.3394,128413.0
2015-06-26 15:25:00,52.97,53.03,52.97,53.03,49188.0,40.3317,40.3774,40.3317,40.3774,49188.0
2015-06-26 15:30:00,53.02,53.03,52.96,52.99,61708.0,40.3698,40.3774,40.3241,40.347,61708.0
2015-06-26 15:35:00,52.99,53.0,52.88,52.89,71221.0,40.347,40.3546,40.2632,40.2708,71221.0
2015-06-26 15:40:00,52.89,52.91,52.86,52.91,70261.0,40.2708,40.2861,40.248,40.2861,70261.0
2015-06-26 15:45:00,52.91,52.96,52.88,52.89,93534.0,40.2861,40.3241,40.2632,40.2708,93534.0
2015-06-26 15:50:00,52.88,52.91,52.85,52.9,211291.0,40.2632,40.2861,40.2404,40.2784,211291.0
2015-06-26 15:55:00,52.9,52.93,52.86,52.91,440440.0,40.2784,40.3013,40.248,40.2861,440440.0
2015-06-29 09:30:00,52.56,52.6,52.02,52.24,109395.0,40.0196,40.05,39.6084,39.7759,109395.0
2015-06-29 09:35:00,52.25,52.33,52.15,52.22,54770.0,39.7835,39.8444,39.7074,39.7607,54770.0
2015-06-29 09:40:00,52.24,52.51,52.24,52.51,79534.0,39.7759,39.9815,39.7759,39.9815,79534.0
2015-06-29 09:45:00,52.5,52.64,52.46,52.63,92561.0,39.9739,40.0805,39.9434,40.0729,92561.0
2015-06-29 09:50:00,52.62,52.66,52.5,52.53,61449.0,40.0652,40.0957,39.9739,39.9967,61449.0
2015-06-29 09:55:00,52.53,52.55,52.39,52.45,55655.0,39.9967,40.0119,39.8901,39.9358,55655.0
2015-06-29 10:00:00,52.45,52.58,52.44,52.57,47296.0,39.9358,40.0348,39.9282,40.0272,47296.0
2015-06-29 10:05:00,52.56,52.66,52.52,52.59,43831.0,40.0196,40.0957,39.9891,40.0424,43831.0
2015-06-29 10:10:00,52.58,52.6,52.5,52.59,41287.0,40.0348,40.05,39.9739,40.0424,41287.0
2015-06-29 10:15:00,52.6,52.63,52.48,52.51,62079.0,40.05,40.0729,39.9586,39.9815,62079.0
2015-06-29 10:20:00,52.5,52.54,52.46,52.53,64043.0,39.9739,40.0043,39.9434,39.9967,64043.0
2015-06-29 10:25:00,52.52,52.55,52.46,52.47,43100.0,39.9891,40.0119,39.9434,39.951,43100.0
2015-06-29 10:30:00,52.47,52.47,52.32,52.36,205816.0,39.951,39.951,39.8368,39.8673,205816.0
2015-06-29 10:35:00,52.36,52.42,52.31,52.33,44370.0,39.8673,39.913,39.8292,39.8444,44370.0
2015-06-29 10:40:00,52.33,52.44,52.32,52.43,41563.0,39.8444,39.9282,39.8368,39.9206,41563.0
2015-06-29 10:45:00,52.42,52.54,52.4,52.48,45765.0,39.913,40.0043,39.8977,39.9586,45765.0
2015-06-29 10:50:00,52.46,52.51,52.43,52.47,27454.0,39.9434,39.9815,39.9206,39.951,27454.0
2015-06-29 10:55:00,52.47,52.48,52.36,52.37,67891.0,39.951,39.9586,39.8673,39.8749,67891.0
2015-06-29 11:00:00,52.37,52.39,52.28,52.29,52288.0,39.8749,39.8901,39.8064,39.814,52288.0
2015-06-29 11:05:00,52.3,52.32,52.22,52.22,36260.0,39.8216,39.8368,39.7607,39.7607,36260.0
2015-06-29 11:10:00,52.21,52.26,52.15,52.15,41260.0,39.7531,39.7911,39.7074,39.7074,41260.0
2015-06-29 11:15:00,52.15,52.19,52.14,52.15,71634.0,39.7074,39.7378,39.6998,39.7074,71634.0
2015-06-29 11:20:00,52.14,52.22,52.13,52.2,49636.0,39.6998,39.7607,39.6922,39.7455,49636.0
2015-06-29 11:25:00,52.2,52.23,52.16,52.23,46166.0,39.7455,39.7683,39.715,39.7683,46166.0
2015-06-29 11:30:00,52.23,52.23,52.08,52.08,40764.0,39.7683,39.7683,39.6541,39.6541,40764.0
2015-06-29 11:35:00,52.08,52.09,51.97,51.99,55833.0,39.6541,39.6617,39.5703,39.5856,55833.0
2015-06-29 11:40:00,51.99,52.1,51.98,52.06,35429.0,39.5856,39.6693,39.5779,39.6389,35429.0
2015-06-29 11:45:00,52.07,52.12,52.03,52.11,42436.0,39.6465,39.6845,39.616,39.6769,42436.0
2015-06-29 11:50:00,52.11,52.11,52.03,52.09,31942.0,39.6769,39.6769,39.616,39.6617,31942.0
2015-06-29 11:55:00,52.09,52.14,52.07,52.11,43391.0,39.6617,39.6998,39.6465,39.6769,43391.0
2015-06-29 12:00:00,52.11,52.11,52.04,52.06,50778.0,39.6769,39.6769,39.6236,39.6389,50778.0
2015-06-29 12:05:00,52.06,52.06,52.03,52.06,90180.0,39.6389,39.6389,39.616,39.6389,90180.0
2015-06-29 12:10:00,52.05,52.06,52.03,52.05,79612.0,39.6312,39.6389,39.616,39.6312,79612.0
2015-06-29 12:15:00,52.06,52.06,52.01,52.02,39705.0,39.6389,39.6389,39.6008,39.6084,39705.0
2015-06-29 12:20:00,52.01,52.02,51.92,51.94,37551.0,39.6008,39.6084,39.5323,39.5475,37551.0
2015-06-29 12:25:00,51.93,51.97,51.91,51.94,37974.0,39.5399,39.5703,39.5246,39.5475,37974.0
2015-06-29 12:30:00,51.94,52.01,51.92,51.97,31654.0,39.5475,39.6008,39.5323,39.5703,31654.0
2015-06-29 12:35:00,51.96,52.0,51.96,51.96,19800.0,39.5627,39.5932,39.5627,39.5627,19800.0
2015-06-29 12:40:00,51.96,51.99,51.94,51.97,64332.0,39.5627,39.5856,39.5475,39.5703,64332.0
2015-06-29 12:45:00,51.97,52.02,51.97,52.01,29740.0,39.5703,39.6084,39.5703,39.6008,29740.0
2015-06-29 12:50:00,52.01,52.07,52.0,52.05,41966.0,39.6008,39.6465,39.5932,39.6312,41966.0
2015-06-29 12:55:00,52.04,52.06,52.0,52.05,24697.0,39.6236,39.6389,39.5932,39.6312,24697.0
2015-06-29 13:00:00,52.05,52.05,51.99,52.0,90903.0,39.6312,39.6312,39.5856,39.5932,90903.0
2015-06-29 13:05:00,51.99,52.0,51.95,51.95,41013.0,39.5856,39.5932,39.5551,39.5551,41013.0
2015-06-29 13:10:00,51.95,51.96,51.85,51.9,147320.0,39.5551,39.5627,39.479,39.517,147320.0
2015-06-29 13:15:00,51.89,51.99,51.89,51.98,124235.0,39.5094,39.5856,39.5094,39.5779,124235.0
2015-06-29 13:20:00,51.97,52.01,51.96,52.0,50250.0,39.5703,39.6008,39.5627,39.5932,50250.0
2015-06-29 13:25:00,52.0,52.0,51.95,51.98,32469.0,39.5932,39.5932,39.5551,39.5779,32469.0
2015-06-29 13:30:00,51.98,52.03,51.97,52.03,34275.0,39.5779,39.616,39.5703,39.616,34275.0
2015-06-29 13:35:00,52.03,52.03,51.98,52.0,24552.0,39.616,39.616,39.5779,39.5932,24552.0
2015-06-29 13:40:00,51.99,52.0,51.92,52.0,109980.0,39.5856,39.5932,39.5323,39.5932,109980.0
2015-06-29 13:45:00,52.0,52.03,51.99,52.01,42418.0,39.5932,39.616,39.5856,39.6008,42418.0
2015-06-29 13:50:00,52.0,52.01,51.97,51.98,53132.0,39.5932,39.6008,39.5703,39.5779,53132.0
2015-06-29 13:55:00,51.98,52.06,51.97,52.03,60850.0,39.5779,39.6389,39.5703,39.616,60850.0
2015-06-29 14:00:00,52.02,52.02,51.98,51.99,30972.0,39.6084,39.6084,39.5779,39.5856,30972.0
2015-06-29 14:05:00,51.98,52.03,51.97,52.01,39446.0,39.5779,39.616,39.5703,39.6008,39446.0
2015-06-29 14:10:00,52.0,52.01,51.9,51.91,62544.0,39.5932,39.6008,39.517,39.5246,62544.0
2015-06-29 14:15:00,51.91,51.95,51.89,51.9,117387.0,39.5246,39.5551,39.5094,39.517,117387.0
2015-06-29 14:20:00,51.9,51.9,51.82,51.88,79860.0,39.517,39.517,39.4561,39.5018,79860.0
2015-06-29 14:25:00,51.89,51.9,51.8,51.84,98723.0,39.5094,39.517,39.4409,39.4713,98723.0
2015-06-29 14:30:00,51.83,51.83,51.76,51.77,73326.0,39.4637,39.4637,39.4104,39.418,73326.0
2015-06-29 14:35:00,51.77,51.87,51.76,51.86,59242.0,39.418,39.4942,39.4104,39.4866,59242.0
2015-06-29 14:40:00,51.85,51.92,51.83,51.92,46054.0,39.479,39.5323,39.4637,39.5323,46054.0
2015-06-29 14:45:00,51.91,52.01,51.91,51.91,79614.0,39.5246,39.6008,39.5246,39.5246,79614.0
2015-06-29 14:50:00,51.91,51.91,51.86,51.87,38619.0,39.5246,39.5246,39.4866,39.4942,38619.0
2015-06-29 14:55:00,51.87,51.88,51.72,51.73,60283.0,39.4942,39.5018,39.38,39.3876,60283.0
2015-06-29 15:00:00,51.72,51.79,51.68,51.69,80707.0,39.38,39.4333,39.3495,39.3571,80707.0
2015-06-29 15:05:00,51.7,51.74,51.65,51.65,78200.0,39.3648,39.3952,39.3267,39.3267,78200.0
2015-06-29 15:10:00,51.65,51.74,51.64,51.67,65238.0,39.3267,39.3952,39.3191,39.3419,65238.0
2015-06-29 15:15:00,51.66,51.7,51.59,51.64,110284.0,39.3343,39.3648,39.281,39.3191,110284.0
2015-06-29 15:20:00,51.65,51.75,51.6,51.72,83838.0,39.3267,39.4028,39.2886,39.38,83838.0
2015-06-29 15:25:00,51.71,51.72,51.61,51.62,84331.0,39.3724,39.38,39.2962,39.3038,84331.0
2015-06-29 15:30:00,51.61,51.64,51.53,51.6,173579.0,39.2962,39.3191,39.2353,39.2886,173579.0
2015-06-29 15:35:00,51.6,51.62,51.52,51.53,103785.0,39.2886,39.3038,39.2277,39.2353,103785.0
2015-06-29 15:40:00,51.53,51.54,51.5,51.51,104143.0,39.2353,39.2429,39.2125,39.2201,104143.0
2015-06-29 15:45:00,51.51,51.57,51.49,51.54,176186.0,39.2201,39.2658,39.2049,39.2429,176186.0
2015-06-29 15:50:00,51.54,51.59,51.48,51.54,199631.0,39.2429,39.281,39.1972,39.2429,199631.0
2015-06-29 15:55:00,51.54,51.56,51.47,51.53,268163.0,39.2429,39.2582,39.1896,39.2353,268163.0
2015-06-30 09:30:00,51.96,51.99,51.72,51.91,76299.0,39.5627,39.5856,39.38,39.5246,76299.0
2015-06-30 09:35:00,51.86,51.89,51.64,51.74,41199.0,39.4866,39.5094,39.3191,39.3952,41199.0
2015-06-30 09:40:00,51.75,51.79,51.56,51.73,77843.0,39.4028,39.4333,39.2582,39.3876,77843.0
2015-06-30 09:45:00,51.73,51.81,51.58,51.65,48694.0,39.3876,39.4485,39.2734,39.3267,48694.0
2015-06-30 09:50:00,51.66,51.79,51.64,51.64,63010.0,39.3343,39.4333,39.3191,39.3191,63010.0
2015-06-30 09:55:00,51.64,51.69,51.6,51.6,27072.0,39.3191,39.3571,39.2886,39.2886,27072.0
2015-06-30 10:00:00,51.6,51.7,51.57,51.64,34622.0,39.2886,39.3648,39.2658,39.3191,34622.0
2015-06-30 10:05:00,51.64,51.73,51.64,51.65,25341.0,39.3191,39.3876,39.3191,39.3267,25341.0
2015-06-30 10:10:00,51.65,51.71,51.51,51.56,41531.0,39.3267,39.3724,39.2201,39.2582,41531.0
2015-06-30 10:15:00,51.55,51.62,51.5,51.6,35130.0,39.2505,39.3038,39.2125,39.2886,35130.0
2015-06-30 10:20:00,51.61,51.67,51.52,51.6,38865.0,39.2962,39.3419,39.2277,39.2886,38865.0
2015-06-30 10:25:00,51.6,51.66,51.57,51.62,60384.0,39.2886,39.3343,39.2658,39.3038,60384.0
2015-06-30 10:30:00,51.62,51.63,51.49,51.49,39755.0,39.3038,39.3115,39.2049,39.2049,39755.0
2015-06-30 10:35:00,51.48,51.5,51.43,51.48,44970.0,39.1972,39.2125,39.1592,39.1972,44970.0
2015-06-30 10:40:00,51.48,51.49,51.44,51.49,30242.0,39.1972,39.2049,39.1668,39.2049,30242.0
2015-06-30 10:45:00,51.48,51.54,51.36,51.37,69291.0,39.1972,39.2429,39.1059,39.1135,69291.0
2015-06-30 10:50:00,51.35,51.48,51.3,51.47,52830.0,39.0983,39.1972,39.0602,39.1896,52830.0
2015-06-30 10:55:00,51.47,51.53,51.42,51.47,45789.0,39.1896,39.2353,39.1516,39.1896,45789.0
2015-06-30 11:00:00,51.47,51.52,51.44,51.5,27335.0,39.1896,39.2277,39.1668,39.2125,27335.0
2015-06-30 11:05:00,51.51,51.57,51.51,51.53,29480.0,39.2201,39.2658,39.2201,39.2353,29480.0
2015-06-30 11:10:00,51.53,51.57,51.47,51.54,32896.0,39.2353,39.2658,39.1896,39.2429,32896.0
2015-06-30 11:15:00,51.54,51.65,51.53,51.61,76373.0,39.2429,39.3267,39.2353,39.2962,76373.0
2015-06-30 11:20:00,51.61,51.64,51.57,51.6,31394.0,39.2962,39.3191,39.2658,39.2886,31394.0
2015-06-30 11:25:00,51.61,51.68,51.58,51.58,61987.0,39.2962,39.3495,39.2734,39.2734,61987.0
2015-06-30 11:30:00,51.6,51.62,51.51,51.51,34766.0,39.2886,39.3038,39.2201,39.2201,34766.0
2015-06-30 11:35:00,51.52,51.55,51.48,51.54,26292.0,39.2277,39.2505,39.1972,39.2429,26292.0
2015-06-30 11:40:00,51.54,51.6,51.54,51.6,25404.0,39.2429,39.2886,39.2429,39.2886,25404.0
2015-06-30 11:45:00,51.6,51.64,51.57,51.64,27174.0,39.2886,39.3191,39.2658,39.3191,27174.0
2015-06-30 11:50:00,51.64,51.64,51.54,51.54,34061.0,39.3191,39.3191,39.2429,39.2429,34061.0
2015-06-30 11:55:00,51.55,51.57,51.5,51.52,31463.0,39.2505,39.2658,39.2125,39.2277,31463.0
2015-06-30 12:00:00,51.52,51.56,51.52,51.55,26125.0,39.2277,39.2582,39.2277,39.2505,26125.0
2015-06-30 12:05:00,51.55,51.61,51.5,51.61,39538.0,39.2505,39.2962,39.2125,39.2962,39538.0
2015-06-30 12:10:00,51.61,51.61,51.54,51.55,26217.0,39.2962,39.2962,39.2429,39.2505,26217.0
2015-06-30 12:15:00,51.54,51.58,51.52,51.55,20977.0,39.2429,39.2734,39.2277,39.2505,20977.0
2015-06-30 12:20:00,51.55,51.58,51.5,51.53,65984.0,39.2505,39.2734,39.2125,39.2353,65984.0
2015-06-30 12:25:00,51.52,51.55,51.43,51.45,23864.0,39.2277,39.2505,39.1592,39.1744,23864.0
2015-06-30 12:30:00,51.45,51.49,51.41,51.44,21500.0,39.1744,39.2049,39.1439,39.1668,21500.0
2015-06-30 12:35:00,51.44,51.45,51.39,51.45,24385.0,39.1668,39.1744,39.1287,39.1744,24385.0
2015-06-30 12:40:00,51.46,51.49,51.45,51.45,13997.0,39.182,39.2049,39.1744,39.1744,13997.0
2015-06-30 12:45:00,51.45,51.48,51.42,51.48,26285.0,39.1744,39.1972,39.1516,39.1972,26285.0
2015-06-30 12:50:00,51.48,51.52,51.46,51.48,21936.0,39.1972,39.2277,39.182,39.1972,21936.0
2015-06-30 12:55:00,51.51,51.52,51.46,51.51,19697.0,39.2201,39.2277,39.182,39.2201,19697.0
2015-06-30 13:00:00,51.51,51.58,51.48,51.57,29629.0,39.2201,39.2734,39.1972,39.2658,29629.0
2015-06-30 13:05:00,51.56,51.57,51.5,51.54,25889.0,39.2582,39.2658,39.2125,39.2429,25889.0
2015-06-30 13:10:00,51.55,51.56,51.51,51.51,25983.0,39.2505,39.2582,39.2201,39.2201,25983.0
2015-06-30 13:15:00,51.51,51.52,51.39,51.41,93928.0,39.2201,39.2277,39.1287,39.1439,93928.0
2015-06-30 13:20:00,51.42,51.42,51.37,51.39,55122.0,39.1516,39.1516,39.1135,39.1287,55122.0
2015-06-30 13:25:00,51.4,51.45,51.37,51.42,116096.0,39.1363,39.1744,39.1135,39.1516,116096.0
2015-06-30 13:30:00,51.42,51.61,51.42,51.59,40039.0,39.1516,39.2962,39.1516,39.281,40039.0
2015-06-30 13:35:00,51.59,51.63,51.58,51.6,45932.0,39.281,39.3115,39.2734,39.2886,45932.0
2015-06-30 13:40:00,51.61,51.65,51.58,51.61,30268.0,39.2962,39.3267,39.2734,39.2962,30268.0
2015-06-30 13:45:00,51.62,51.7,51.6,51.69,31193.0,39.3038,39.3648,39.2886,39.3571,31193.0
2015-06-30 13:50:00,51.68,51.77,51.68,51.75,70541.0,39.3495,39.418,39.3495,39.4028,70541.0
2015-06-30 13:55:00,51.76,51.79,51.75,51.78,58053.0,39.4104,39.4333,39.4028,39.4257,58053.0
2015-06-30 14:00:00,51.78,51.82,51.74,51.77,61079.0,39.4257,39.4561,39.3952,39.418,61079.0
2015-06-30 14:05:00,51.76,51.95,51.73,51.88,109153.0,39.4104,39.5551,39.3876,39.5018,109153.0
2015-06-30 14:10:00,51.89,51.95,51.88,51.93,33424.0,39.5094,39.5551,39.5018,39.5399,33424.0
2015-06-30 14:15:00,51.92,51.96,51.87,51.89,54301.0,39.5323,39.5627,39.4942,39.5094,54301.0
2015-06-30 14:20:00,51.89,51.9,51.8,51.81,38932.0,39.5094,39.517,39.4409,39.4485,38932.0
2015-06-30 14:25:00,51.81,51.82,51.73,51.75,33431.0,39.4485,39.4561,39.3876,39.4028,33431.0
2015-06-30 14:30:00,51.76,51.77,51.7,51.71,22639.0,39.4104,39.418,39.3648,39.3724,22639.0
2015-06-30 14:35:00,51.72,51.82,51.71,51.77,42346.0,39.38,39.4561,39.3724,39.418,42346.0
2015-06-30 14:40:00,51.77,51.78,51.7,51.72,54635.0,39.418,39.4257,39.3648,39.38,54635.0
2015-06-30 14:45:00,51.71,51.73,51.66,51.71,41928.0,39.3724,39.3876,39.3343,39.3724,41928.0
2015-06-30 14:50:00,51.71,51.72,51.62,51.63,31509.0,39.3724,39.38,39.3038,39.3115,31509.0
2015-06-30 14:55:00,51.63,51.7,51.63,51.63,66669.0,39.3115,39.3648,39.3115,39.3115,66669.0
2015-06-30 15:00:00,51.64,51.64,51.55,51.6,112344.0,39.3191,39.3191,39.2505,39.2886,112344.0
2015-06-30 15:05:00,51.61,51.63,51.54,51.56,128252.0,39.2962,39.3115,39.2429,39.2582,128252.0
2015-06-30 15:10:00,51.57,51.59,51.49,51.49,86137.0,39.2658,39.281,39.2049,39.2049,86137.0
2015-06-30 15:15:00,51.48,51.53,51.43,51.44,111099.0,39.1972,39.2353,39.1592,39.1668,111099.0
2015-06-30 15:20:00,51.45,51.49,51.42,51.43,71928.0,39.1744,39.2049,39.1516,39.1592,71928.0
2015-06-30 15:25:00,51.44,51.49,51.43,51.48,46437.0,39.1668,39.2049,39.1592,39.1972,46437.0
2015-06-30 15:30:00,51.48,51.56,51.47,51.51,63204.0,39.1972,39.2582,39.1896,39.2201,63204.0
2015-06-30 15:35:00,51.51,51.54,51.48,51.51,83008.0,39.2201,39.2429,39.1972,39.2201,83008.0
2015-06-30 15:40:00,51.51,51.51,51.43,51.45,86303.0,39.2201,39.2201,39.1592,39.1744,86303.0
2015-06-30 15:45:00,51.46,51.62,51.45,51.61,126217.0,39.182,39.3038,39.1744,39.2962,126217.0
2015-06-30 15:50:00,51.61,51.65,51.58,51.64,172508.0,39.2962,39.3267,39.2734,39.3191,172508.0
2015-06-30 15:55:00,51.63,51.63,51.5,51.51,279717.0,39.3115,39.3115,39.2125,39.2201,279717.0
2015-07-01 09:30:00,52.04,52.26,51.8,52.24,134809.0,39.6236,39.7911,39.4409,39.7759,134809.0
2015-07-01 09:35:00,52.24,52.31,52.18,52.22,82153.0,39.7759,39.8292,39.7302,39.7607,82153.0
2015-07-01 09:40:00,52.22,52.28,52.15,52.22,98131.0,39.7607,39.8064,39.7074,39.7607,98131.0
2015-07-01 09:45:00,52.21,52.21,51.96,52.01,113903.0,39.7531,39.7531,39.5627,39.6008,113903.0
2015-07-01 09:50:00,52.02,52.04,51.84,51.88,80416.0,39.6084,39.6236,39.4713,39.5018,80416.0
2015-07-01 09:55:00,51.89,51.99,51.88,51.97,68558.0,39.5094,39.5856,39.5018,39.5703,68558.0
2015-07-01 10:00:00,51.98,52.0,51.91,51.97,71316.0,39.5779,39.5932,39.5246,39.5703,71316.0
2015-07-01 10:05:00,51.98,52.03,51.94,51.96,63785.0,39.5779,39.616,39.5475,39.5627,63785.0
2015-07-01 10:10:00,51.96,51.98,51.91,51.97,102535.0,39.5627,39.5779,39.5246,39.5703,102535.0
2015-07-01 10:15:00,51.98,52.05,51.98,52.05,118167.0,39.5779,39.6312,39.5779,39.6312,118167.0
2015-07-01 10:20:00,52.05,52.11,52.03,52.1,123868.0,39.6312,39.6769,39.616,39.6693,123868.0
2015-07-01 10:25:00,52.09,52.13,52.0,52.05,127211.0,39.6617,39.6922,39.5932,39.6312,127211.0
2015-07-01 10:30:00,52.05,52.09,51.89,51.94,298185.0,39.6312,39.6617,39.5094,39.5475,298185.0
2015-07-01 10:35:00,51.94,52.03,51.94,51.96,99612.0,39.5475,39.616,39.5475,39.5627,99612.0
2015-07-01 10:40:00,51.96,52.03,51.96,52.03,170467.0,39.5627,39.616,39.5627,39.616,170467.0
2015-07-01 10:45:00,52.03,52.04,51.91,51.95,128922.0,39.616,39.6236,39.5246,39.5551,128922.0
2015-07-01 10:50:00,51.95,51.97,51.84,51.92,502403.0,39.5551,39.5703,39.4713,39.5323,502403.0
2015-07-01 10:55:00,51.92,52.01,51.89,51.93,154488.0,39.5323,39.6008,39.5094,39.5399,154488.0
2015-07-01 11:00:00,51.93,51.95,51.86,51.89,149510.0,39.5399,39.5551,39.4866,39.5094,149510.0
2015-07-01 11:05:00,51.89,51.99,51.89,51.96,89246.0,39.5094,39.5856,39.5094,39.5627,89246.0
2015-07-01 11:10:00,51.96,51.98,51.93,51.94,70744.0,39.5627,39.5779,39.5399,39.5475,70744.0
2015-07-01 11:15:00,51.95,51.99,51.95,51.98,57361.0,39.5551,39.5856,39.5551,39.5779,57361.0
2015-07-01 11:20:00,51.98,51.98,51.94,51.96,66602.0,39.5779,39.5779,39.5475,39.5627,66602.0
2015-07-01 11:25:00,51.96,52.01,51.95,51.98,80281.0,39.5627,39.6008,39.5551,39.5779,80281.0
2015-07-01 11:30:00,51.98,52.03,51.98,52.02,77843.0,39.5779,39.616,39.5779,39.6084,77843.0
2015-07-01 11:35:00,52.02,52.02,51.95,51.95,94530.0,39.6084,39.6084,39.5551,39.5551,94530.0
2015-07-01 11:40:00,51.95,51.97,51.93,51.94,80369.0,39.5551,39.5703,39.5399,39.5475,80369.0
2015-07-01 11:45:00,51.93,52.02,51.93,52.0,71953.0,39.5399,39.6084,39.5399,39.5932,71953.0
2015-07-01 11:50:00,52.0,52.02,51.96,51.97,53328.0,39.5932,39.6084,39.5627,39.5703,53328.0
2015-07-01 11:55:00,51.97,52.02,51.96,51.99,76882.0,39.5703,39.6084,39.5627,39.5856,76882.0
2015-07-01 12:00:00,51.99,52.02,51.95,52.0,62068.0,39.5856,39.6084,39.5551,39.5932,62068.0
2015-07-01 12:05:00,52.0,52.02,51.98,51.98,53415.0,39.5932,39.6084,39.5779,39.5779,53415.0
2015-07-01 12:10:00,51.98,52.0,51.97,51.98,76284.0,39.5779,39.5932,39.5703,39.5779,76284.0
2015-07-01 12:15:00,51.98,51.99,51.97,51.97,90927.0,39.5779,39.5856,39.5703,39.5703,90927.0
2015-07-01 12:20:00,51.97,51.98,51.97,51.97,212579.0,39.5703,39.5779,39.5703,39.5703,212579.0
2015-07-01 12:25:00,51.97,51.99,51.97,51.98,73383.0,39.5703,39.5856,39.5703,39.5779,73383.0
2015-07-01 12:30:00,51.98,51.99,51.98,51.98,51171.0,39.5779,39.5856,39.5779,39.5779,51171.0
2015-07-01 12:35:00,51.98,51.99,51.97,51.97,75456.0,39.5779,39.5856,39.5703,39.5703,75456.0
2015-07-01 12:40:00,51.98,51.98,51.92,51.95,147078.0,39.5779,39.5779,39.5323,39.5551,147078.0
2015-07-01 12:45:00,51.95,51.99,51.95,51.95,58777.0,39.5551,39.5856,39.5551,39.5551,58777.0
2015-07-01 12:50:00,51.95,51.99,51.95,51.98,35585.0,39.5551,39.5856,39.5551,39.5779,35585.0
2015-07-01 12:55:00,51.98,51.99,51.97,51.98,70559.0,39.5779,39.5856,39.5703,39.5779,70559.0
2015-07-01 13:00:00,51.98,51.99,51.97,51.98,150765.0,39.5779,39.5856,39.5703,39.5779,150765.0
2015-07-01 13:05:00,51.99,52.01,51.98,52.0,61034.0,39.5856,39.6008,39.5779,39.5932,61034.0
2015-07-01 13:10:00,51.99,52.01,51.96,51.99,37962.0,39.5856,39.6008,39.5627,39.5856,37962.0
2015-07-01 13:15:00,52.0,52.12,51.97,52.12,780367.0,39.5932,39.6845,39.5703,39.6845,780367.0
2015-07-01 13:20:00,52.12,52.23,52.11,52.19,80867.0,39.6845,39.7683,39.6769,39.7378,80867.0
2015-07-01 13:25:00,52.19,52.2,52.1,52.11,30474.0,39.7378,39.7455,39.6693,39.6769,30474.0
2015-07-01 13:30:00,52.11,52.17,52.1,52.12,32347.0,39.6769,39.7226,39.6693,39.6845,32347.0
2015-07-01 13:35:00,52.13,52.17,52.11,52.11,27369.0,39.6922,39.7226,39.6769,39.6769,27369.0
2015-07-01 13:40:00,52.11,52.14,52.1,52.12,29111.0,39.6769,39.6998,39.6693,39.6845,29111.0
2015-07-01 13:45:00,52.14,52.17,52.13,52.15,25576.0,39.6998,39.7226,39.6922,39.7074,25576.0
2015-07-01 13:50:00,52.15,52.16,52.1,52.11,30165.0,39.7074,39.715,39.6693,39.6769,30165.0
2015-07-01 13:55:00,52.11,52.13,52.0,52.01,61361.0,39.6769,39.6922,39.5932,39.6008,61361.0
2015-07-01 14:00:00,52.01,52.03,51.9,51.92,63560.0,39.6008,39.616,39.517,39.5323,63560.0
2015-07-01 14:05:00,51.93,51.94,51.87,51.88,72337.0,39.5399,39.5475,39.4942,39.5018,72337.0
2015-07-01 14:10:00,51.89,51.89,51.83,51.89,52282.0,39.5094,39.5094,39.4637,39.5094,52282.0
2015-07-01 14:15:00,51.88,51.92,51.86,51.92,22302.0,39.5018,39.5323,39.4866,39.5323,22302.0
2015-07-01 14:20:00,51.92,51.94,51.88,51.88,26153.0,39.5323,39.5475,39.5018,39.5018,26153.0
2015-07-01 14:25:00,51.89,51.9,51.86,51.87,35993.0,39.5094,39.517,39.4866,39.4942,35993.0
2015-07-01 14:30:00,51.87,51.87,51.81,51.81,38978.0,39.4942,39.4942,39.4485,39.4485,38978.0
2015-07-01 14:35:00,51.82,51.82,51.76,51.8,75558.0,39.4561,39.4561,39.4104,39.4409,75558.0
2015-07-01 14:40:00,51.8,51.81,51.79,51.8,76668.0,39.4409,39.4485,39.4333,39.4409,76668.0
2015-07-01 14:45:00,51.8,51.82,51.78,51.81,93864.0,39.4409,39.4561,39.4257,39.4485,93864.0
2015-07-01 14:50:00,51.81,51.88,51.79,51.87,33919.0,39.4485,39.5018,39.4333,39.4942,33919.0
2015-07-01 14:55:00,51.87,51.88,51.84,51.84,26582.0,39.4942,39.5018,39.4713,39.4713,26582.0
2015-07-01 15:00:00,51.85,51.89,51.83,51.89,33155.0,39.479,39.5094,39.4637,39.5094,33155.0
2015-07-01 15:05:00,51.89,51.92,51.85,51.85,45166.0,39.5094,39.5323,39.479,39.479,45166.0
2015-07-01 15:10:00,51.85,51.86,51.82,51.82,55960.0,39.479,39.4866,39.4561,39.4561,55960.0
2015-07-01 15:15:00,51.82,51.84,51.79,51.83,52242.0,39.4561,39.4713,39.4333,39.4637,52242.0
2015-07-01 15:20:00,51.84,51.87,51.8,51.87,55315.0,39.4713,39.4942,39.4409,39.4942,55315.0
2015-07-01 15:25:00,51.87,51.91,51.85,51.88,43590.0,39.4942,39.5246,39.479,39.5018,43590.0
2015-07-01 15:30:00,51.88,51.91,51.87,51.91,52937.0,39.5018,39.5246,39.4942,39.5246,52937.0
2015-07-01 15:35:00,51.91,51.91,51.86,51.88,71209.0,39.5246,39.5246,39.4866,39.5018,71209.0
2015-07-01 15:40:00,51.88,51.89,51.8,51.89,61849.0,39.5018,39.5094,39.4409,39.5094,61849.0
2015-07-01 15:45:00,51.89,51.89,51.86,51.88,53195.0,39.5094,39.5094,39.4866,39.5018,53195.0
2015-07-01 15:50:00,51.89,51.95,51.89,51.93,130395.0,39.5094,39.5551,39.5094,39.5399,130395.0
2015-07-01 15:55:00,51.93,51.93,51.88,51.91,248728.0,39.5399,39.5399,39.5018,39.5246,248728.0
2015-07-02 09:30:00,52.19,52.2,51.96,51.99,149081.0,39.7378,39.7455,39.5627,39.5856,149081.0
2015-07-02 09:35:00,51.99,52.05,51.98,52.02,32624.0,39.5856,39.6312,39.5779,39.6084,32624.0
2015-07-02 09:40:00,52.0,52.0,51.9,51.94,99047.0,39.5932,39.5932,39.517,39.5475,99047.0
2015-07-02 09:45:00,51.94,51.97,51.88,51.9,203039.0,39.5475,39.5703,39.5018,39.517,203039.0
2015-07-02 09:50:00,51.89,51.96,51.83,51.94,84222.0,39.5094,39.5627,39.4637,39.5475,84222.0
2015-07-02 09:55:00,51.93,51.97,51.86,51.88,59633.0,39.5399,39.5703,39.4866,39.5018,59633.0
2015-07-02 10:00:00,51.89,51.91,51.86,51.87,37967.0,39.5094,39.5246,39.4866,39.4942,37967.0
2015-07-02 10:05:00,51.88,51.88,51.82,51.83,41865.0,39.5018,39.5018,39.4561,39.4637,41865.0
2015-07-02 10:10:00,51.83,51.97,51.83,51.91,28031.0,39.4637,39.5703,39.4637,39.5246,28031.0
2015-07-02 10:15:00,51.92,52.02,51.9,51.97,32530.0,39.5323,39.6084,39.517,39.5703,32530.0
2015-07-02 10:20:00,51.96,52.04,51.96,52.01,16892.0,39.5627,39.6236,39.5627,39.6008,16892.0
2015-07-02 10:25:00,52.01,52.13,52.01,52.11,29070.0,39.6008,39.6922,39.6008,39.6769,29070.0
2015-07-02 10:30:00,52.1,52.12,52.07,52.11,25150.0,39.6693,39.6845,39.6465,39.6769,25150.0
2015-07-02 10:35:00,52.11,52.11,51.99,52.0,33386.0,39.6769,39.6769,39.5856,39.5932,33386.0
2015-07-02 10:40:00,52.01,52.09,52.01,52.08,21327.0,39.6008,39.6617,39.6008,39.6541,21327.0
2015-07-02 10:45:00,52.09,52.15,52.09,52.15,21309.0,39.6617,39.7074,39.6617,39.7074,21309.0
2015-07-02 10:50:00,52.14,52.24,52.08,52.2,53487.0,39.6998,39.7759,39.6541,39.7455,53487.0
2015-07-02 10:55:00,52.19,52.2,52.14,52.15,44190.0,39.7378,39.7455,39.6998,39.7074,44190.0
2015-07-02 11:00:00,52.16,52.16,52.02,52.02,50211.0,39.715,39.715,39.6084,39.6084,50211.0
2015-07-02 11:05:00,52.02,52.04,51.97,51.98,48213.0,39.6084,39.6236,39.5703,39.5779,48213.0
2015-07-02 11:10:00,51.97,51.99,51.92,51.92,36573.0,39.5703,39.5856,39.5323,39.5323,36573.0
2015-07-02 11:15:00,51.92,51.96,51.91,51.94,38151.0,39.5323,39.5627,39.5246,39.5475,38151.0
2015-07-02 11:20:00,51.93,51.94,51.88,51.93,38106.0,39.5399,39.5475,39.5018,39.5399,38106.0
2015-07-02 11:25:00,51.93,51.96,51.91,51.93,26137.0,39.5399,39.5627,39.5246,39.5399,26137.0
2015-07-02 11:30:00,51.93,51.97,51.91,51.97,22031.0,39.5399,39.5703,39.5246,39.5703,22031.0
2015-07-02 11:35:00,51.97,51.98,51.95,51.96,19180.0,39.5703,39.5779,39.5551,39.5627,19180.0
2015-07-02 11:40:00,51.95,51.97,51.92,51.93,19950.0,39.5551,39.5703,39.5323,39.5399,19950.0
2015-07-02 11:45:00,51.93,51.93,51.87,51.9,16265.0,39.5399,39.5399,39.4942,39.517,16265.0
2015-07-02 11:50:00,51.9,51.9,51.87,51.88,7467.0,39.517,39.517,39.4942,39.5018,7467.0
2015-07-02 11:55:00,51.89,51.92,51.87,51.92,19024.0,39.5094,39.5323,39.4942,39.5323,19024.0
2015-07-02 12:00:00,51.92,51.95,51.91,51.93,17895.0,39.5323,39.5551,39.5246,39.5399,17895.0
2015-07-02 12:05:00,51.94,51.96,51.92,51.92,13240.0,39.5475,39.5627,39.5323,39.5323,13240.0
2015-07-02 12:10:00,51.93,51.95,51.92,51.94,16849.0,39.5399,39.5551,39.5323,39.5475,16849.0
2015-07-02 12:15:00,51.94,51.94,51.86,51.86,21981.0,39.5475,39.5475,39.4866,39.4866,21981.0
2015-07-02 12:20:00,51.86,51.87,51.8,51.8,48992.0,39.4866,39.4942,39.4409,39.4409,48992.0
2015-07-02 12:25:00,51.8,51.86,51.8,51.85,23537.0,39.4409,39.4866,39.4409,39.479,23537.0
2015-07-02 12:30:00,51.85,51.87,51.82,51.83,12473.0,39.479,39.4942,39.4561,39.4637,12473.0
2015-07-02 12:35:00,51.83,51.85,51.8,51.8,19554.0,39.4637,39.479,39.4409,39.4409,19554.0
2015-07-02 12:40:00,51.8,51.82,51.79,51.81,19719.0,39.4409,39.4561,39.4333,39.4485,19719.0
2015-07-02 12:45:00,51.81,51.85,51.8,51.84,16726.0,39.4485,39.479,39.4409,39.4713,16726.0
2015-07-02 12:50:00,51.84,51.85,51.83,51.84,14163.0,39.4713,39.479,39.4637,39.4713,14163.0
2015-07-02 12:55:00,51.85,51.93,51.84,51.92,20535.0,39.479,39.5399,39.4713,39.5323,20535.0
2015-07-02 13:00:00,51.92,51.92,51.84,51.85,25650.0,39.5323,39.5323,39.4713,39.479,25650.0
2015-07-02 13:05:00,51.85,51.86,51.81,51.82,39325.0,39.479,39.4866,39.4485,39.4561,39325.0
2015-07-02 13:10:00,51.81,51.81,51.77,51.79,54891.0,39.4485,39.4485,39.418,39.4333,54891.0
2015-07-02 13:15:00,51.79,51.83,51.79,51.81,18287.0,39.4333,39.4637,39.4333,39.4485,18287.0
2015-07-02 13:20:00,51.81,51.82,51.8,51.82,11852.0,39.4485,39.4561,39.4409,39.4561,11852.0
2015-07-02 13:25:00,51.81,51.88,51.8,51.87,37036.0,39.4485,39.5018,39.4409,39.4942,37036.0
2015-07-02 13:30:00,51.87,51.89,51.85,51.86,36862.0,39.4942,39.5094,39.479,39.4866,36862.0
2015-07-02 13:35:00,51.87,51.87,51.82,51.83,14261.0,39.4942,39.4942,39.4561,39.4637,14261.0
2015-07-02 13:40:00,51.83,51.84,51.82,51.84,14609.0,39.4637,39.4713,39.4561,39.4713,14609.0
2015-07-02 13:45:00,51.84,51.88,51.84,51.87,20924.0,39.4713,39.5018,39.4713,39.4942,20924.0
2015-07-02 13:50:00,51.87,51.87,51.84,51.85,33143.0,39.4942,39.4942,39.4713,39.479,33143.0
2015-07-02 13:55:00,51.85,51.89,51.84,51.89,118277.0,39.479,39.5094,39.4713,39.5094,118277.0
2015-07-02 14:00:00,51.89,51.9,51.87,51.88,17637.0,39.5094,39.517,39.4942,39.5018,17637.0
2015-07-02 14:05:00,51.88,51.89,51.83,51.87,36299.0,39.5018,39.5094,39.4637,39.4942,36299.0
2015-07-02 14:10:00,51.86,51.87,51.83,51.85,16360.0,39.4866,39.4942,39.4637,39.479,16360.0
2015-07-02 14:15:00,51.85,51.87,51.83,51.86,22275.0,39.479,39.4942,39.4637,39.4866,22275.0
2015-07-02 14:20:00,51.86,51.87,51.84,51.87,21158.0,39.4866,39.4942,39.4713,39.4942,21158.0
2015-07-02 14:25:00,51.86,51.87,51.85,51.86,18529.0,39.4866,39.4942,39.479,39.4866,18529.0
2015-07-02 14:30:00,51.87,51.87,51.84,51.86,26502.0,39.4942,39.4942,39.4713,39.4866,26502.0
2015-07-02 14:35:00,51.85,51.88,51.85,51.85,27014.0,39.479,39.5018,39.479,39.479,27014.0
2015-07-02 14:40:00,51.85,51.86,51.83,51.84,16710.0,39.479,39.4866,39.4637,39.4713,16710.0
2015-07-02 14:45:00,51.85,51.91,51.84,51.9,25018.0,39.479,39.5246,39.4713,39.517,25018.0
2015-07-02 14:50:00,51.89,51.9,51.86,51.87,28100.0,39.5094,39.517,39.4866,39.4942,28100.0
2015-07-02 14:55:00,51.87,51.93,51.86,51.9,49608.0,39.4942,39.5399,39.4866,39.517,49608.0
2015-07-02 15:00:00,51.9,51.91,51.86,51.89,29973.0,39.517,39.5246,39.4866,39.5094,29973.0
2015-07-02 15:05:00,51.88,51.91,51.86,51.87,34180.0,39.5018,39.5246,39.4866,39.4942,34180.0
2015-07-02 15:10:00,51.86,51.91,51.86,51.9,35717.0,39.4866,39.5246,39.4866,39.517,35717.0
2015-07-02 15:15:00,51.9,51.9,51.85,51.87,39901.0,39.517,39.517,39.479,39.4942,39901.0
2015-07-02 15:20:00,51.87,51.95,51.86,51.93,42275.0,39.4942,39.5551,39.4866,39.5399,42275.0
2015-07-02 15:25:00,51.94,51.97,51.93,51.96,39374.0,39.5475,39.5703,39.5399,39.5627,39374.0
2015-07-02 15:30:00,51.96,51.96,51.89,51.96,79740.0,39.5627,39.5627,39.5094,39.5627,79740.0
2015-07-02 15:35:00,51.95,51.97,51.92,51.94,75604.0,39.5551,39.5703,39.5323,39.5475,75604.0
2015-07-02 15:40:00,51.93,51.98,51.93,51.97,45714.0,39.5399,39.5779,39.5399,39.5703,45714.0
2015-07-02 15:45:00,51.97,52.0,51.95,51.99,71435.0,39.5703,39.5932,39.5551,39.5856,71435.0
2015-07-02 15:50:00,52.0,52.05,51.99,52.01,87488.0,39.5932,39.6312,39.5856,39.6008,87488.0
2015-07-02 15:55:00,52.0,52.06,51.95,51.96,200763.0,39.5932,39.6389,39.5551,39.5627,200763.0
2015-07-06 09:30:00,51.45,51.63,51.38,51.49,80437.0,39.1744,39.3115,39.1211,39.2049,80437.0
2015-07-06 09:35:00,51.5,51.7,51.49,51.63,30989.0,39.2125,39.3648,39.2049,39.3115,30989.0
2015-07-06 09:40:00,51.6,51.7,51.57,51.58,61099.0,39.2886,39.3648,39.2658,39.2734,61099.0
2015-07-06 09:45:00,51.59,51.63,51.53,51.61,50073.0,39.281,39.3115,39.2353,39.2962,50073.0
2015-07-06 09:50:00,51.62,51.72,51.57,51.68,90682.0,39.3038,39.38,39.2658,39.3495,90682.0
2015-07-06 09:55:00,51.69,51.72,51.66,51.7,19189.0,39.3571,39.38,39.3343,39.3648,19189.0
2015-07-06 10:00:00,51.7,51.78,51.67,51.75,30573.0,39.3648,39.4257,39.3419,39.4028,30573.0
2015-07-06 10:05:00,51.74,51.81,51.7,51.8,34455.0,39.3952,39.4485,39.3648,39.4409,34455.0
2015-07-06 10:10:00,51.78,51.9,51.77,51.84,35662.0,39.4257,39.517,39.418,39.4713,35662.0
2015-07-06 10:15:00,51.84,51.86,51.77,51.81,24805.0,39.4713,39.4866,39.418,39.4485,24805.0
2015-07-06 10:20:00,51.82,51.82,51.7,51.71,37631.0,39.4561,39.4561,39.3648,39.3724,37631.0
2015-07-06 10:25:00,51.71,51.71,51.67,51.7,55599.0,39.3724,39.3724,39.3419,39.3648,55599.0
2015-07-06 10:30:00,51.7,51.84,51.69,51.8,41638.0,39.3648,39.4713,39.3571,39.4409,41638.0
2015-07-06 10:35:00,51.8,51.86,51.8,51.8,28688.0,39.4409,39.4866,39.4409,39.4409,28688.0
2015-07-06 10:40:00,51.81,51.91,51.79,51.88,34054.0,39.4485,39.5246,39.4333,39.5018,34054.0
2015-07-06 10:45:00,51.88,52.0,51.87,51.99,108343.0,39.5018,39.5932,39.4942,39.5856,108343.0
2015-07-06 10:50:00,51.99,52.01,51.98,51.99,119718.0,39.5856,39.6008,39.5779,39.5856,119718.0
2015-07-06 10:55:00,52.0,52.01,51.97,52.0,153469.0,39.5932,39.6008,39.5703,39.5932,153469.0
2015-07-06 11:00:00,52.0,52.02,51.92,51.93,41979.0,39.5932,39.6084,39.5323,39.5399,41979.0
2015-07-06 11:05:00,51.93,51.96,51.85,51.85,44146.0,39.5399,39.5627,39.479,39.479,44146.0
2015-07-06 11:10:00,51.84,51.84,51.78,51.8,25812.0,39.4713,39.4713,39.4257,39.4409,25812.0
2015-07-06 11:15:00,51.81,51.82,51.71,51.74,32495.0,39.4485,39.4561,39.3724,39.3952,32495.0
2015-07-06 11:20:00,51.73,51.8,51.7,51.77,29866.0,39.3876,39.4409,39.3648,39.418,29866.0
2015-07-06 11:25:00,51.77,51.8,51.73,51.79,34189.0,39.418,39.4409,39.3876,39.4333,34189.0
2015-07-06 11:30:00,51.79,51.8,51.71,51.79,33111.0,39.4333,39.4409,39.3724,39.4333,33111.0
2015-07-06 11:35:00,51.78,51.79,51.76,51.78,22032.0,39.4257,39.4333,39.4104,39.4257,22032.0
2015-07-06 11:40:00,51.79,51.81,51.77,51.77,34810.0,39.4333,39.4485,39.418,39.418,34810.0
2015-07-06 11:45:00,51.77,51.84,51.75,51.84,31319.0,39.418,39.4713,39.4028,39.4713,31319.0
2015-07-06 11:50:00,51.84,51.86,51.78,51.78,42126.0,39.4713,39.4866,39.4257,39.4257,42126.0
2015-07-06 11:55:00,51.78,51.85,51.77,51.84,24748.0,39.4257,39.479,39.418,39.4713,24748.0
2015-07-06 12:00:00,51.84,51.84,51.76,51.78,47090.0,39.4713,39.4713,39.4104,39.4257,47090.0
2015-07-06 12:05:00,51.79,51.82,51.74,51.76,31500.0,39.4333,39.4561,39.3952,39.4104,31500.0
2015-07-06 12:10:00,51.76,51.77,51.74,51.76,24833.0,39.4104,39.418,39.3952,39.4104,24833.0
2015-07-06 12:15:00,51.75,51.8,51.73,51.75,37148.0,39.4028,39.4409,39.3876,39.4028,37148.0
2015-07-06 12:20:00,51.76,51.78,51.75,51.78,26321.0,39.4104,39.4257,39.4028,39.4257,26321.0
2015-07-06 12:25:00,51.78,51.78,51.73,51.73,25596.0,39.4257,39.4257,39.3876,39.3876,25596.0
2015-07-06 12:30:00,51.73,51.73,51.63,51.64,35787.0,39.3876,39.3876,39.3115,39.3191,35787.0
2015-07-06 12:35:00,51.65,51.65,51.6,51.62,17953.0,39.3267,39.3267,39.2886,39.3038,17953.0
2015-07-06 12:40:00,51.61,51.63,51.58,51.62,17353.0,39.2962,39.3115,39.2734,39.3038,17353.0
2015-07-06 12:45:00,51.62,51.63,51.61,51.63,17796.0,39.3038,39.3115,39.2962,39.3115,17796.0
2015-07-06 12:50:00,51.63,51.64,51.6,51.64,16517.0,39.3115,39.3191,39.2886,39.3191,16517.0
2015-07-06 12:55:00,51.63,51.64,51.6,51.61,15278.0,39.3115,39.3191,39.2886,39.2962,15278.0
2015-07-06 13:00:00,51.61,51.63,51.61,51.63,8488.0,39.2962,39.3115,39.2962,39.3115,8488.0
2015-07-06 13:05:00,51.63,51.64,51.6,51.6,23292.0,39.3115,39.3191,39.2886,39.2886,23292.0
2015-07-06 13:10:00,51.61,51.62,51.56,51.57,13348.0,39.2962,39.3038,39.2582,39.2658,13348.0
2015-07-06 13:15:00,51.56,51.56,51.47,51.49,57545.0,39.2582,39.2582,39.1896,39.2049,57545.0
2015-07-06 13:20:00,51.48,51.51,51.45,51.46,31567.0,39.1972,39.2201,39.1744,39.182,31567.0
2015-07-06 13:25:00,51.46,51.46,51.38,51.38,21356.0,39.182,39.182,39.1211,39.1211,21356.0
2015-07-06 13:30:00,51.39,51.39,51.33,51.37,41443.0,39.1287,39.1287,39.083,39.1135,41443.0
2015-07-06 13:35:00,51.37,51.38,51.36,51.38,18126.0,39.1135,39.1211,39.1059,39.1211,18126.0
2015-07-06 13:40:00,51.37,51.38,51.32,51.38,30120.0,39.1135,39.1211,39.0754,39.1211,30120.0
2015-07-06 13:45:00,51.38,51.38,51.27,51.31,36630.0,39.1211,39.1211,39.0373,39.0678,36630.0
2015-07-06 13:50:00,51.3,51.31,51.26,51.28,26834.0,39.0602,39.0678,39.0297,39.045,26834.0
2015-07-06 13:55:00,51.28,51.3,51.24,51.25,29407.0,39.045,39.0602,39.0145,39.0221,29407.0
2015-07-06 14:00:00,51.24,51.27,51.18,51.22,76884.0,39.0145,39.0373,38.9688,38.9993,76884.0
2015-07-06 14:05:00,51.22,51.24,51.21,51.23,36512.0,38.9993,39.0145,38.9917,39.0069,36512.0
2015-07-06 14:10:00,51.23,51.26,51.21,51.25,47518.0,39.0069,39.0297,38.9917,39.0221,47518.0
2015-07-06 14:15:00,51.24,51.27,51.19,51.23,31885.0,39.0145,39.0373,38.9764,39.0069,31885.0
2015-07-06 14:20:00,51.22,51.22,51.16,51.16,24838.0,38.9993,38.9993,38.9536,38.9536,24838.0
2015-07-06 14:25:00,51.17,51.17,51.13,51.13,59123.0,38.9612,38.9612,38.9307,38.9307,59123.0
2015-07-06 14:30:00,51.13,51.15,51.12,51.13,27954.0,38.9307,38.946,38.9231,38.9307,27954.0
2015-07-06 14:35:00,51.14,51.15,51.11,51.11,45753.0,38.9384,38.946,38.9155,38.9155,45753.0
2015-07-06 14:40:00,51.12,51.13,51.06,51.06,32872.0,38.9231,38.9307,38.8774,38.8774,32872.0
2015-07-06 14:45:00,51.06,51.2,51.06,51.18,52311.0,38.8774,38.984,38.8774,38.9688,52311.0
2015-07-06 14:50:00,51.18,51.2,51.17,51.2,41786.0,38.9688,38.984,38.9612,38.984,41786.0
2015-07-06 14:55:00,51.19,51.2,51.17,51.18,53391.0,38.9764,38.984,38.9612,38.9688,53391.0
2015-07-06 15:00:00,51.17,51.22,51.17,51.19,29923.0,38.9612,38.9993,38.9612,38.9764,29923.0
2015-07-06 15:05:00,51.2,51.2,51.17,51.2,23425.0,38.984,38.984,38.9612,38.984,23425.0
2015-07-06 15:10:00,51.19,51.25,51.18,51.25,42859.0,38.9764,39.0221,38.9688,39.0221,42859.0
2015-07-06 15:15:00,51.25,51.31,51.24,51.28,64263.0,39.0221,39.0678,39.0145,39.045,64263.0
2015-07-06 15:20:00,51.29,51.38,51.29,51.34,47429.0,39.0526,39.1211,39.0526,39.0906,47429.0
2015-07-06 15:25:00,51.35,51.36,51.33,51.33,45759.0,39.0983,39.1059,39.083,39.083,45759.0
2015-07-06 15:30:00,51.34,51.44,51.33,51.4,74017.0,39.0906,39.1668,39.083,39.1363,74017.0
2015-07-06 15:35:00,51.41,51.46,51.39,51.42,60850.0,39.1439,39.182,39.1287,39.1516,60850.0
2015-07-06 15:40:00,51.41,51.42,51.34,51.39,54002.0,39.1439,39.1516,39.0906,39.1287,54002.0
2015-07-06 15:45:00,51.37,51.41,51.37,51.39,66313.0,39.1135,39.1439,39.1135,39.1287,66313.0
2015-07-06 15:50:00,51.39,51.42,51.35,51.4,116550.0,39.1287,39.1516,39.0983,39.1363,116550.0
2015-07-06 15:55:00,51.4,51.42,51.35,51.39,164987.0,39.1363,39.1516,39.0983,39.1287,164987.0
2015-07-07 09:30:00,51.31,51.46,51.09,51.09,111388.0,39.0678,39.182,38.9003,38.9003,111388.0
2015-07-07 09:35:00,51.08,51.1,50.87,50.9,70902.0,38.8927,38.9079,38.7328,38.7556,70902.0
2015-07-07 09:40:00,50.88,50.98,50.85,50.96,61553.0,38.7404,38.8165,38.7176,38.8013,61553.0
2015-07-07 09:45:00,50.95,51.0,50.83,50.98,99224.0,38.7937,38.8318,38.7023,38.8165,99224.0
2015-07-07 09:50:00,50.98,50.98,50.89,50.96,149170.0,38.8165,38.8165,38.748,38.8013,149170.0
2015-07-07 09:55:00,50.95,50.95,50.71,50.76,79501.0,38.7937,38.7937,38.611,38.649,79501.0
2015-07-07 10:00:00,50.76,50.77,50.64,50.68,73335.0,38.649,38.6566,38.5577,38.5881,73335.0
2015-07-07 10:05:00,50.68,50.69,50.4,50.46,123164.0,38.5881,38.5957,38.3749,38.4206,123164.0
2015-07-07 10:10:00,50.46,50.65,50.44,50.58,107271.0,38.4206,38.5653,38.4054,38.512,107271.0
2015-07-07 10:15:00,50.59,50.59,50.49,50.53,103401.0,38.5196,38.5196,38.4434,38.4739,103401.0
2015-07-07 10:20:00,50.53,50.54,50.44,50.46,99295.0,38.4739,38.4815,38.4054,38.4206,99295.0
2015-07-07 10:25:00,50.46,50.46,50.26,50.26,116540.0,38.4206,38.4206,38.2683,38.2683,116540.0
2015-07-07 10:30:00,50.26,50.28,50.21,50.26,98452.0,38.2683,38.2836,38.2303,38.2683,98452.0
2015-07-07 10:35:00,50.26,50.34,50.25,50.29,178082.0,38.2683,38.3292,38.2607,38.2912,178082.0
2015-07-07 10:40:00,50.3,50.3,50.14,50.23,147701.0,38.2988,38.2988,38.177,38.2455,147701.0
2015-07-07 10:45:00,50.24,50.48,50.24,50.46,117820.0,38.2531,38.4358,38.2531,38.4206,117820.0
2015-07-07 10:50:00,50.46,50.57,50.45,50.57,92491.0,38.4206,38.5044,38.413,38.5044,92491.0
2015-07-07 10:55:00,50.56,50.57,50.47,50.51,89399.0,38.4967,38.5044,38.4282,38.4587,89399.0
2015-07-07 11:00:00,50.5,50.51,50.36,50.38,61674.0,38.4511,38.4587,38.3445,38.3597,61674.0
2015-07-07 11:05:00,50.39,50.4,50.31,50.36,67744.0,38.3673,38.3749,38.3064,38.3445,67744.0
2015-07-07 11:10:00,50.37,50.44,50.35,50.38,104720.0,38.3521,38.4054,38.3369,38.3597,104720.0
2015-07-07 11:15:00,50.39,50.43,50.38,50.42,87171.0,38.3673,38.3978,38.3597,38.3901,87171.0
2015-07-07 11:20:00,50.41,50.42,50.29,50.3,83292.0,38.3825,38.3901,38.2912,38.2988,83292.0
2015-07-07 11:25:00,50.3,50.32,50.15,50.25,110275.0,38.2988,38.314,38.1846,38.2607,110275.0
2015-07-07 11:30:00,50.25,50.25,50.04,50.07,218217.0,38.2607,38.2607,38.1008,38.1237,218217.0
2015-07-07 11:35:00,50.07,50.11,50.01,50.09,218914.0,38.1237,38.1541,38.078,38.1389,218914.0
2015-07-07 11:40:00,50.09,50.16,50.06,50.15,327789.0,38.1389,38.1922,38.116,38.1846,327789.0
2015-07-07 11:45:00,50.14,50.17,50.07,50.09,139904.0,38.177,38.1998,38.1237,38.1389,139904.0
2015-07-07 11:50:00,50.1,50.1,49.98,50.01,150008.0,38.1465,38.1465,38.0551,38.078,150008.0
2015-07-07 11:55:00,50.01,50.25,50.0,50.19,233849.0,38.078,38.2607,38.0704,38.215,233849.0
2015-07-07 12:00:00,50.18,50.3,50.16,50.28,128790.0,38.2074,38.2988,38.1922,38.2836,128790.0
2015-07-07 12:05:00,50.28,50.32,50.26,50.31,68964.0,38.2836,38.314,38.2683,38.3064,68964.0
2015-07-07 12:10:00,50.32,50.32,50.24,50.27,92593.0,38.314,38.314,38.2531,38.2759,92593.0
2015-07-07 12:15:00,50.26,50.3,50.24,50.26,64111.0,38.2683,38.2988,38.2531,38.2683,64111.0
2015-07-07 12:20:00,50.26,50.3,50.26,50.28,47861.0,38.2683,38.2988,38.2683,38.2836,47861.0
2015-07-07 12:25:00,50.28,50.32,50.26,50.3,72859.0,38.2836,38.314,38.2683,38.2988,72859.0
2015-07-07 12:30:00,50.3,50.39,50.29,50.39,62181.0,38.2988,38.3673,38.2912,38.3673,62181.0
2015-07-07 12:35:00,50.39,50.51,50.37,50.49,111376.0,38.3673,38.4587,38.3521,38.4434,111376.0
2015-07-07 12:40:00,50.49,50.53,50.47,50.53,52438.0,38.4434,38.4739,38.4282,38.4739,52438.0
2015-07-07 12:45:00,50.53,50.63,50.52,50.6,69192.0,38.4739,38.55,38.4663,38.5272,69192.0
2015-07-07 12:50:00,50.6,50.62,50.57,50.61,62768.0,38.5272,38.5424,38.5044,38.5348,62768.0
2015-07-07 12:55:00,50.61,50.74,50.61,50.66,64797.0,38.5348,38.6338,38.5348,38.5729,64797.0
2015-07-07 13:00:00,50.68,50.75,50.62,50.62,87387.0,38.5881,38.6414,38.5424,38.5424,87387.0
2015-07-07 13:05:00,50.61,50.63,50.55,50.6,66674.0,38.5348,38.55,38.4891,38.5272,66674.0
2015-07-07 13:10:00,50.61,50.88,50.61,50.85,107672.0,38.5348,38.7404,38.5348,38.7176,107672.0
2015-07-07 13:15:00,50.84,50.85,50.68,50.71,47114.0,38.7099,38.7176,38.5881,38.611,47114.0
2015-07-07 13:20:00,50.72,50.83,50.64,50.8,57399.0,38.6186,38.7023,38.5577,38.6795,57399.0
2015-07-07 13:25:00,50.81,50.88,50.78,50.86,58122.0,38.6871,38.7404,38.6643,38.7252,58122.0
2015-07-07 13:30:00,50.87,50.88,50.74,50.78,110159.0,38.7328,38.7404,38.6338,38.6643,110159.0
2015-07-07 13:35:00,50.78,50.8,50.76,50.8,44309.0,38.6643,38.6795,38.649,38.6795,44309.0
2015-07-07 13:40:00,50.8,50.84,50.76,50.84,85614.0,38.6795,38.7099,38.649,38.7099,85614.0
2015-07-07 13:45:00,50.84,50.84,50.81,50.83,74239.0,38.7099,38.7099,38.6871,38.7023,74239.0
2015-07-07 13:50:00,50.84,50.84,50.77,50.78,35390.0,38.7099,38.7099,38.6566,38.6643,35390.0
2015-07-07 13:55:00,50.78,50.81,50.78,50.79,30735.0,38.6643,38.6871,38.6643,38.6719,30735.0
2015-07-07 14:00:00,50.8,50.85,50.8,50.85,48266.0,38.6795,38.7176,38.6795,38.7176,48266.0
2015-07-07 14:05:00,50.85,50.85,50.78,50.82,39007.0,38.7176,38.7176,38.6643,38.6947,39007.0
2015-07-07 14:10:00,50.82,50.84,50.77,50.79,72848.0,38.6947,38.7099,38.6566,38.6719,72848.0
2015-07-07 14:15:00,50.79,50.8,50.67,50.68,56808.0,38.6719,38.6795,38.5805,38.5881,56808.0
2015-07-07 14:20:00,50.68,50.7,50.6,50.64,58146.0,38.5881,38.6033,38.5272,38.5577,58146.0
2015-07-07 14:25:00,50.64,50.68,50.63,50.65,42385.0,38.5577,38.5881,38.55,38.5653,42385.0
2015-07-07 14:30:00,50.65,50.73,50.63,50.7,42953.0,38.5653,38.6262,38.55,38.6033,42953.0
2015-07-07 14:35:00,50.7,50.79,50.68,50.77,89601.0,38.6033,38.6719,38.5881,38.6566,89601.0
2015-07-07 14:40:00,50.78,50.99,50.78,50.98,204492.0,38.6643,38.8242,38.6643,38.8165,204492.0
2015-07-07 14:45:00,50.99,51.06,50.96,51.02,50065.0,38.8242,38.8774,38.8013,38.847,50065.0
2015-07-07 14:50:00,51.02,51.08,50.99,51.07,46789.0,38.847,38.8927,38.8242,38.8851,46789.0
2015-07-07 14:55:00,51.07,51.26,51.06,51.23,87599.0,38.8851,39.0297,38.8774,39.0069,87599.0
2015-07-07 15:00:00,51.23,51.27,51.17,51.19,97571.0,39.0069,39.0373,38.9612,38.9764,97571.0
2015-07-07 15:05:00,51.2,51.22,51.1,51.17,73476.0,38.984,38.9993,38.9079,38.9612,73476.0
2015-07-07 15:10:00,51.18,51.2,51.12,51.19,58564.0,38.9688,38.984,38.9231,38.9764,58564.0
2015-07-07 15:15:00,51.19,51.28,51.17,51.25,114719.0,38.9764,39.045,38.9612,39.0221,114719.0
2015-07-07 15:20:00,51.26,51.29,51.19,51.29,79773.0,39.0297,39.0526,38.9764,39.0526,79773.0
2015-07-07 15:25:00,51.29,51.36,51.26,51.27,125213.0,39.0526,39.1059,39.0297,39.0373,125213.0
2015-07-07 15:30:00,51.28,51.35,51.26,51.32,96488.0,39.045,39.0983,39.0297,39.0754,96488.0
2015-07-07 15:35:00,51.32,51.34,51.2,51.2,68284.0,39.0754,39.0906,38.984,38.984,68284.0
2015-07-07 15:40:00,51.19,51.2,51.06,51.1,92022.0,38.9764,38.984,38.8774,38.9079,92022.0
2015-07-07 15:45:00,51.09,51.14,51.08,51.11,59361.0,38.9003,38.9384,38.8927,38.9155,59361.0
2015-07-07 15:50:00,51.11,51.22,51.1,51.18,96029.0,38.9155,38.9993,38.9079,38.9688,96029.0
2015-07-07 15:55:00,51.18,51.22,51.14,51.2,162238.0,38.9688,38.9993,38.9384,38.984,162238.0
2015-07-08 09:30:00,50.66,50.69,49.95,50.0,367630.0,38.5729,38.5957,38.0323,38.0704,367630.0
2015-07-08 09:35:00,50.01,50.11,49.95,49.99,370507.0,38.078,38.1541,38.0323,38.0627,370507.0
2015-07-08 09:40:00,49.98,49.99,49.77,49.95,161681.0,38.0551,38.0627,37.8952,38.0323,161681.0
2015-07-08 09:45:00,49.94,49.94,49.72,49.75,145004.0,38.0247,38.0247,37.8572,37.88,145004.0
2015-07-08 09:50:00,49.74,49.79,49.69,49.78,97806.0,37.8724,37.9105,37.8343,37.9028,97806.0
2015-07-08 09:55:00,49.77,49.81,49.7,49.7,140055.0,37.8952,37.9257,37.8419,37.8419,140055.0
2015-07-08 10:00:00,49.7,49.77,49.62,49.66,132958.0,37.8419,37.8952,37.781,37.8115,132958.0
2015-07-08 10:05:00,49.66,49.8,49.65,49.79,100884.0,37.8115,37.9181,37.8039,37.9105,100884.0
2015-07-08 10:10:00,49.79,49.8,49.74,49.76,98758.0,37.9105,37.9181,37.8724,37.8876,98758.0
2015-07-08 10:15:00,49.75,49.8,49.7,49.8,94209.0,37.88,37.9181,37.8419,37.9181,94209.0
2015-07-08 10:20:00,49.8,49.81,49.71,49.78,124919.0,37.9181,37.9257,37.8495,37.9028,124919.0
2015-07-08 10:25:00,49.78,49.78,49.71,49.78,138554.0,37.9028,37.9028,37.8495,37.9028,138554.0
2015-07-08 10:30:00,49.77,49.77,49.63,49.65,91586.0,37.8952,37.8952,37.7886,37.8039,91586.0
2015-07-08 10:35:00,49.65,49.78,49.64,49.77,120571.0,37.8039,37.9028,37.7963,37.8952,120571.0
2015-07-08 10:40:00,49.76,49.8,49.74,49.75,87780.0,37.8876,37.9181,37.8724,37.88,87780.0
2015-07-08 10:45:00,49.75,49.82,49.73,49.76,143984.0,37.88,37.9333,37.8648,37.8876,143984.0
2015-07-08 10:50:00,49.76,49.95,49.76,49.87,134913.0,37.8876,38.0323,37.8876,37.9714,134913.0
2015-07-08 10:55:00,49.87,50.01,49.84,49.98,237561.0,37.9714,38.078,37.9485,38.0551,237561.0
2015-07-08 11:00:00,49.98,49.98,49.88,49.94,105178.0,38.0551,38.0551,37.979,38.0247,105178.0
2015-07-08 11:05:00,49.93,49.94,49.82,49.83,145853.0,38.0171,38.0247,37.9333,37.9409,145853.0
2015-07-08 11:10:00,49.83,49.85,49.75,49.8,111404.0,37.9409,37.9561,37.88,37.9181,111404.0
2015-07-08 11:15:00,49.8,49.8,49.72,49.77,121542.0,37.9181,37.9181,37.8572,37.8952,121542.0
2015-07-08 11:20:00,49.76,49.78,49.62,49.63,94163.0,37.8876,37.9028,37.781,37.7886,94163.0
2015-07-08 11:25:00,49.63,49.73,49.61,49.71,267391.0,37.7886,37.8648,37.7734,37.8495,267391.0
2015-07-08 11:30:00,49.71,49.78,49.7,49.75,97683.0,37.8495,37.9028,37.8419,37.88,97683.0
2015-07-08 11:35:00,49.75,49.77,49.64,49.68,76235.0,37.88,37.8952,37.7963,37.8267,76235.0
2015-07-08 11:40:00,49.68,49.68,49.54,49.65,97584.0,37.8267,37.8267,37.7201,37.8039,97584.0
2015-07-08 11:45:00,49.66,49.72,49.65,49.66,74973.0,37.8115,37.8572,37.8039,37.8115,74973.0
2015-07-08 11:50:00,49.66,49.66,49.53,49.55,87009.0,37.8115,37.8115,37.7125,37.7277,87009.0
2015-07-08 11:55:00,49.55,49.56,49.46,49.55,83785.0,37.7277,37.7353,37.6592,37.7277,83785.0
2015-07-08 12:00:00,49.56,49.71,49.54,49.69,63869.0,37.7353,37.8495,37.7201,37.8343,63869.0
2015-07-08 12:05:00,49.69,49.7,49.63,49.66,42806.0,37.8343,37.8419,37.7886,37.8115,42806.0
2015-07-08 12:10:00,49.65,49.66,49.59,49.63,92233.0,37.8039,37.8115,37.7582,37.7886,92233.0
2015-07-08 12:15:00,49.63,49.63,49.59,49.61,63328.0,37.7886,37.7886,37.7582,37.7734,63328.0
2015-07-08 12:20:00,49.62,49.68,49.61,49.62,68414.0,37.781,37.8267,37.7734,37.781,68414.0
2015-07-08 12:25:00,49.62,49.66,49.61,49.63,71294.0,37.781,37.8115,37.7734,37.7886,71294.0
2015-07-08 12:30:00,49.63,49.64,49.59,49.62,99885.0,37.7886,37.7963,37.7582,37.781,99885.0
2015-07-08 12:35:00,49.62,49.68,49.61,49.65,64336.0,37.781,37.8267,37.7734,37.8039,64336.0
2015-07-08 12:40:00,49.64,49.66,49.61,49.64,95993.0,37.7963,37.8115,37.7734,37.7963,95993.0
2015-07-08 12:45:00,49.64,49.64,49.59,49.63,58052.0,37.7963,37.7963,37.7582,37.7886,58052.0
2015-07-08 12:50:00,49.64,49.7,49.64,49.68,43420.0,37.7963,37.8419,37.7963,37.8267,43420.0
2015-07-08 12:55:00,49.67,49.8,49.67,49.73,186962.0,37.8191,37.9181,37.8191,37.8648,186962.0
2015-07-08 13:00:00,49.73,49.74,49.69,49.69,61463.0,37.8648,37.8724,37.8343,37.8343,61463.0
2015-07-08 13:05:00,49.69,49.74,49.67,49.7,71892.0,37.8343,37.8724,37.8191,37.8419,71892.0
2015-07-08 13:10:00,49.71,49.75,49.65,49.66,133555.0,37.8495,37.88,37.8039,37.8115,133555.0
2015-07-08 13:15:00,49.65,49.74,49.63,49.71,82253.0,37.8039,37.8724,37.7886,37.8495,82253.0
2015-07-08 13:20:00,49.7,49.72,49.65,49.71,49143.0,37.8419,37.8572,37.8039,37.8495,49143.0
2015-07-08 13:25:00,49.71,49.75,49.71,49.73,82181.0,37.8495,37.88,37.8495,37.8648,82181.0
2015-07-08 13:30:00,49.74,49.75,49.7,49.71,59261.0,37.8724,37.88,37.8419,37.8495,59261.0
2015-07-08 13:35:00,49.73,49.75,49.69,49.72,86687.0,37.8648,37.88,37.8343,37.8572,86687.0
2015-07-08 13:40:00,49.72,49.75,49.72,49.75,53592.0,37.8572,37.88,37.8572,37.88,53592.0
2015-07-08 13:45:00,49.76,49.76,49.74,49.76,124412.0,37.8876,37.8876,37.8724,37.8876,124412.0
2015-07-08 13:50:00,49.76,49.76,49.74,49.76,73425.0,37.8876,37.8876,37.8724,37.8876,73425.0
2015-07-08 13:55:00,49.76,49.82,49.75,49.8,115795.0,37.8876,37.9333,37.88,37.9181,115795.0
2015-07-08 14:00:00,49.8,49.81,49.7,49.78,116692.0,37.9181,37.9257,37.8419,37.9028,116692.0
2015-07-08 14:05:00,49.79,49.81,49.7,49.8,153469.0,37.9105,37.9257,37.8419,37.9181,153469.0
2015-07-08 14:10:00,49.79,49.82,49.77,49.8,91422.0,37.9105,37.9333,37.8952,37.9181,91422.0
2015-07-08 14:15:00,49.79,49.84,49.69,49.69,146786.0,37.9105,37.9485,37.8343,37.8343,146786.0
2015-07-08 14:20:00,49.69,49.75,49.67,49.74,58605.0,37.8343,37.88,37.8191,37.8724,58605.0
2015-07-08 14:25:00,49.74,49.77,49.71,49.76,77821.0,37.8724,37.8952,37.8495,37.8876,77821.0
2015-07-08 14:30:00,49.76,49.8,49.71,49.71,77116.0,37.8876,37.9181,37.8495,37.8495,77116.0
2015-07-08 14:35:00,49.71,49.71,49.66,49.66,63521.0,37.8495,37.8495,37.8115,37.8115,63521.0
2015-07-08 14:40:00,49.67,49.7,49.65,49.66,69121.0,37.8191,37.8419,37.8039,37.8115,69121.0
2015-07-08 14:45:00,49.67,49.69,49.56,49.57,96113.0,37.8191,37.8343,37.7353,37.743,96113.0
2015-07-08 14:50:00,49.57,49.67,49.54,49.67,91295.0,37.743,37.8191,37.7201,37.8191,91295.0
2015-07-08 14:55:00,49.67,49.74,49.64,49.66,309655.0,37.8191,37.8724,37.7963,37.8115,309655.0
2015-07-08 15:00:00,49.66,49.74,49.63,49.64,214912.0,37.8115,37.8724,37.7886,37.7963,214912.0
2015-07-08 15:05:00,49.63,49.71,49.61,49.69,148178.0,37.7886,37.8495,37.7734,37.8343,148178.0
2015-07-08 15:10:00,49.68,49.76,49.68,49.74,230245.0,37.8267,37.8876,37.8267,37.8724,230245.0
2015-07-08 15:15:00,49.73,49.79,49.7,49.74,180052.0,37.8648,37.9105,37.8419,37.8724,180052.0
2015-07-08 15:20:00,49.74,49.75,49.66,49.72,178440.0,37.8724,37.88,37.8115,37.8572,178440.0
2015-07-08 15:25:00,49.72,49.74,49.62,49.62,155307.0,37.8572,37.8724,37.781,37.781,155307.0
2015-07-08 15:30:00,49.62,49.76,49.61,49.72,142960.0,37.781,37.8876,37.7734,37.8572,142960.0
2015-07-08 15:35:00,49.72,49.74,49.65,49.7,143425.0,37.8572,37.8724,37.8039,37.8419,143425.0
2015-07-08 15:40:00,49.7,49.8,49.69,49.72,198502.0,37.8419,37.9181,37.8343,37.8572,198502.0
2015-07-08 15:45:00,49.71,49.71,49.57,49.64,192534.0,37.8495,37.8495,37.743,37.7963,192534.0
2015-07-08 15:50:00,49.63,49.63,49.56,49.59,295031.0,37.7886,37.7886,37.7353,37.7582,295031.0
2015-07-08 15:55:00,49.59,49.6,49.52,49.52,662115.0,37.7582,37.7658,37.7049,37.7049,662115.0
2015-07-09 09:30:00,50.05,50.4,50.05,50.22,374034.0,38.1084,38.3749,38.1084,38.2379,374034.0
2015-07-09 09:35:00,50.21,50.24,50.04,50.15,263324.0,38.2303,38.2531,38.1008,38.1846,263324.0
2015-07-09 09:40:00,50.11,50.2,49.96,50.02,188107.0,38.1541,38.2226,38.0399,38.0856,188107.0
2015-07-09 09:45:00,50.01,50.01,49.88,49.89,212692.0,38.078,38.078,37.979,37.9866,212692.0
2015-07-09 09:50:00,49.9,49.91,49.59,49.66,185336.0,37.9942,38.0018,37.7582,37.8115,185336.0
2015-07-09 09:55:00,49.66,49.71,49.57,49.63,154260.0,37.8115,37.8495,37.743,37.7886,154260.0
2015-07-09 10:00:00,49.63,49.71,49.62,49.69,144921.0,37.7886,37.8495,37.781,37.8343,144921.0
2015-07-09 10:05:00,49.68,49.69,49.52,49.53,123260.0,37.8267,37.8343,37.7049,37.7125,123260.0
2015-07-09 10:10:00,49.54,49.59,49.5,49.58,160210.0,37.7201,37.7582,37.6897,37.7506,160210.0
2015-07-09 10:15:00,49.58,49.59,49.48,49.48,107567.0,37.7506,37.7582,37.6744,37.6744,107567.0
2015-07-09 10:20:00,49.48,49.49,49.36,49.39,184168.0,37.6744,37.682,37.5831,37.6059,184168.0
2015-07-09 10:25:00,49.38,49.4,49.24,49.24,117336.0,37.5983,37.6135,37.4917,37.4917,117336.0
2015-07-09 10:30:00,49.25,49.38,49.24,49.35,134476.0,37.4993,37.5983,37.4917,37.5754,134476.0
2015-07-09 10:35:00,49.35,49.43,49.35,49.37,115015.0,37.5754,37.6364,37.5754,37.5907,115015.0
2015-07-09 10:40:00,49.36,49.47,49.35,49.46,132055.0,37.5831,37.6668,37.5754,37.6592,132055.0
2015-07-09 10:45:00,49.46,49.46,49.34,49.34,100688.0,37.6592,37.6592,37.5678,37.5678,100688.0
2015-07-09 10:50:00,49.35,49.42,49.35,49.39,131835.0,37.5754,37.6287,37.5754,37.6059,131835.0
2015-07-09 10:55:00,49.41,49.46,49.36,49.39,159204.0,37.6211,37.6592,37.5831,37.6059,159204.0
2015-07-09 11:00:00,49.39,49.4,49.28,49.3,228348.0,37.6059,37.6135,37.5221,37.5374,228348.0
2015-07-09 11:05:00,49.3,49.34,49.26,49.27,181105.0,37.5374,37.5678,37.5069,37.5145,181105.0
2015-07-09 11:10:00,49.26,49.31,49.26,49.26,208504.0,37.5069,37.545,37.5069,37.5069,208504.0
2015-07-09 11:15:00,49.26,49.35,49.25,49.3,105127.0,37.5069,37.5754,37.4993,37.5374,105127.0
2015-07-09 11:20:00,49.3,49.31,49.2,49.2,148691.0,37.5374,37.545,37.4612,37.4612,148691.0
2015-07-09 11:25:00,49.21,49.21,49.06,49.08,162334.0,37.4688,37.4688,37.3546,37.3699,162334.0
2015-07-09 11:30:00,49.07,49.19,49.06,49.17,90955.0,37.3622,37.4536,37.3546,37.4384,90955.0
2015-07-09 11:35:00,49.16,49.26,49.15,49.25,56164.0,37.4308,37.5069,37.4232,37.4993,56164.0
2015-07-09 11:40:00,49.25,49.28,49.22,49.24,79807.0,37.4993,37.5221,37.4765,37.4917,79807.0
2015-07-09 11:45:00,49.24,49.25,49.2,49.22,59800.0,37.4917,37.4993,37.4612,37.4765,59800.0
2015-07-09 11:50:00,49.23,49.24,49.12,49.16,73552.0,37.4841,37.4917,37.4003,37.4308,73552.0
2015-07-09 11:55:00,49.16,49.17,49.01,49.03,113908.0,37.4308,37.4384,37.3166,37.3318,113908.0
2015-07-09 12:00:00,49.03,49.16,49.02,49.1,96887.0,37.3318,37.4308,37.3242,37.3851,96887.0
2015-07-09 12:05:00,49.1,49.13,48.98,49.04,139254.0,37.3851,37.4079,37.2937,37.3394,139254.0
2015-07-09 12:10:00,49.03,49.07,49.01,49.06,98352.0,37.3318,37.3622,37.3166,37.3546,98352.0
2015-07-09 12:15:00,49.05,49.07,49.02,49.06,83172.0,37.347,37.3622,37.3242,37.3546,83172.0
2015-07-09 12:20:00,49.06,49.06,48.98,49.01,70931.0,37.3546,37.3546,37.2937,37.3166,70931.0
2015-07-09 12:25:00,49.01,49.01,48.96,48.97,78207.0,37.3166,37.3166,37.2785,37.2861,78207.0
2015-07-09 12:30:00,48.97,49.02,48.95,49.0,91748.0,37.2861,37.3242,37.2709,37.309,91748.0
2015-07-09 12:35:00,49.0,49.01,48.95,48.95,51568.0,37.309,37.3166,37.2709,37.2709,51568.0
2015-07-09 12:40:00,48.95,48.97,48.91,48.91,77937.0,37.2709,37.2861,37.2404,37.2404,77937.0
2015-07-09 12:45:00,48.93,49.03,48.92,48.97,72951.0,37.2557,37.3318,37.248,37.2861,72951.0
2015-07-09 12:50:00,48.97,49.01,48.9,49.01,1098780.0,37.2861,37.3166,37.2328,37.3166,1098780.0
2015-07-09 12:55:00,49.01,49.01,48.92,48.93,141961.0,37.3166,37.3166,37.248,37.2557,141961.0
2015-07-09 13:00:00,48.93,48.98,48.9,48.97,623905.0,37.2557,37.2937,37.2328,37.2861,623905.0
2015-07-09 13:05:00,48.97,48.97,48.85,48.91,106950.0,37.2861,37.2861,37.1947,37.2404,106950.0
2015-07-09 13:10:00,48.91,48.92,48.89,48.9,37741.0,37.2404,37.248,37.2252,37.2328,37741.0
2015-07-09 13:15:00,48.9,48.91,48.83,48.84,64854.0,37.2328,37.2404,37.1795,37.1871,64854.0
2015-07-09 13:20:00,48.83,48.86,48.81,48.84,73907.0,37.1795,37.2024,37.1643,37.1871,73907.0
2015-07-09 13:25:00,48.84,48.84,48.77,48.78,130457.0,37.1871,37.1871,37.1338,37.1414,130457.0
2015-07-09 13:30:00,48.78,48.81,48.6,48.76,2676989.0,37.1414,37.1643,37.0044,37.1262,2676989.0
2015-07-09 13:35:00,48.76,49.2,48.59,48.64,1479704.0,37.1262,37.4612,36.9968,37.0348,1479704.0
2015-07-09 13:40:00,48.64,48.68,48.6,48.65,1362341.0,37.0348,37.0653,37.0044,37.0425,1362341.0
2015-07-09 13:45:00,48.64,48.69,48.6,48.63,426537.0,37.0348,37.0729,37.0044,37.0272,426537.0
2015-07-09 13:50:00,48.63,48.7,48.62,48.63,133174.0,37.0272,37.0805,37.0196,37.0272,133174.0
2015-07-09 13:55:00,48.64,48.69,48.63,48.65,109195.0,37.0348,37.0729,37.0272,37.0425,109195.0
2015-07-09 14:00:00,48.66,48.8,48.6,48.8,790737.0,37.0501,37.1567,37.0044,37.1567,790737.0
2015-07-09 14:05:00,48.8,48.81,48.71,48.73,227864.0,37.1567,37.1643,37.0881,37.1034,227864.0
2015-07-09 14:10:00,48.73,48.74,48.61,48.61,148938.0,37.1034,37.111,37.012,37.012,148938.0
2015-07-09 14:15:00,48.61,48.67,48.61,48.61,197829.0,37.012,37.0577,37.012,37.012,197829.0
2015-07-09 14:20:00,48.62,48.62,48.46,48.47,128060.0,37.0196,37.0196,36.8978,36.9054,128060.0
2015-07-09 14:25:00,48.47,48.47,48.35,48.36,331559.0,36.9054,36.9054,36.814,36.8217,331559.0
2015-07-09 14:30:00,48.36,48.38,48.27,48.33,203697.0,36.8217,36.8369,36.7531,36.7988,203697.0
2015-07-09 14:35:00,48.33,48.39,48.29,48.3,297804.0,36.7988,36.8445,36.7684,36.776,297804.0
2015-07-09 14:40:00,48.3,48.31,48.22,48.3,191982.0,36.776,36.7836,36.7151,36.776,191982.0
2015-07-09 14:45:00,48.29,48.3,48.22,48.27,193582.0,36.7684,36.776,36.7151,36.7531,193582.0
2015-07-09 14:50:00,48.27,48.35,48.26,48.34,172904.0,36.7531,36.814,36.7455,36.8064,172904.0
2015-07-09 14:55:00,48.34,48.4,48.3,48.4,348904.0,36.8064,36.8521,36.776,36.8521,348904.0
2015-07-09 15:00:00,48.4,48.4,48.31,48.35,515607.0,36.8521,36.8521,36.7836,36.814,515607.0
2015-07-09 15:05:00,48.35,48.35,48.26,48.3,371828.0,36.814,36.814,36.7455,36.776,371828.0
2015-07-09 15:10:00,48.3,48.31,48.26,48.31,235063.0,36.776,36.7836,36.7455,36.7836,235063.0
2015-07-09 15:15:00,48.3,48.38,48.27,48.38,200545.0,36.776,36.8369,36.7531,36.8369,200545.0
2015-07-09 15:20:00,48.38,48.48,48.37,48.47,138098.0,36.8369,36.913,36.8293,36.9054,138098.0
2015-07-09 15:25:00,48.47,48.52,48.38,48.4,391720.0,36.9054,36.9435,36.8369,36.8521,391720.0
2015-07-09 15:30:00,48.4,48.4,48.23,48.23,241564.0,36.8521,36.8521,36.7227,36.7227,241564.0
2015-07-09 15:35:00,48.23,48.26,48.16,48.22,294586.0,36.7227,36.7455,36.6694,36.7151,294586.0
2015-07-09 15:40:00,48.21,48.37,48.2,48.28,337137.0,36.7074,36.8293,36.6998,36.7607,337137.0
2015-07-09 15:45:00,48.27,48.31,48.25,48.27,223290.0,36.7531,36.7836,36.7379,36.7531,223290.0
2015-07-09 15:50:00,48.27,48.27,48.23,48.23,243270.0,36.7531,36.7531,36.7227,36.7227,243270.0
2015-07-09 15:55:00,48.23,48.24,48.09,48.11,711921.0,36.7227,36.7303,36.6161,36.6313,711921.0
2015-07-10 09:30:00,48.91,48.94,48.69,48.8,247569.0,37.2404,37.2633,37.0729,37.1567,247569.0
2015-07-10 09:35:00,48.79,48.92,48.79,48.89,112792.0,37.1491,37.248,37.1491,37.2252,112792.0
2015-07-10 09:40:00,48.89,48.9,48.75,48.8,142258.0,37.2252,37.2328,37.1186,37.1567,142258.0
2015-07-10 09:45:00,48.81,48.87,48.8,48.87,104911.0,37.1643,37.21,37.1567,37.21,104911.0
2015-07-10 09:50:00,48.87,49.07,48.86,49.01,259506.0,37.21,37.3622,37.2024,37.3166,259506.0
2015-07-10 09:55:00,49.0,49.02,48.98,48.98,121401.0,37.309,37.3242,37.2937,37.2937,121401.0
2015-07-10 10:00:00,48.98,49.05,48.96,49.03,110171.0,37.2937,37.347,37.2785,37.3318,110171.0
2015-07-10 10:05:00,49.03,49.08,48.97,48.97,108309.0,37.3318,37.3699,37.2861,37.2861,108309.0
2015-07-10 10:10:00,48.97,48.98,48.86,48.91,184574.0,37.2861,37.2937,37.2024,37.2404,184574.0
2015-07-10 10:15:00,48.92,48.98,48.91,48.96,111462.0,37.248,37.2937,37.2404,37.2785,111462.0
2015-07-10 10:20:00,48.96,48.96,48.83,48.91,228944.0,37.2785,37.2785,37.1795,37.2404,228944.0
2015-07-10 10:25:00,48.91,48.91,48.78,48.86,138008.0,37.2404,37.2404,37.1414,37.2024,138008.0
2015-07-10 10:30:00,48.86,48.86,48.75,48.77,133952.0,37.2024,37.2024,37.1186,37.1338,133952.0
2015-07-10 10:35:00,48.78,48.8,48.66,48.67,84556.0,37.1414,37.1567,37.0501,37.0577,84556.0
2015-07-10 10:40:00,48.66,48.68,48.6,48.61,78940.0,37.0501,37.0653,37.0044,37.012,78940.0
2015-07-10 10:45:00,48.61,48.72,48.59,48.72,114081.0,37.012,37.0958,36.9968,37.0958,114081.0
2015-07-10 10:50:00,48.72,48.88,48.71,48.87,101157.0,37.0958,37.2176,37.0881,37.21,101157.0
2015-07-10 10:55:00,48.87,48.97,48.86,48.94,99090.0,37.21,37.2861,37.2024,37.2633,99090.0
2015-07-10 11:00:00,48.94,49.07,48.92,48.96,97115.0,37.2633,37.3622,37.248,37.2785,97115.0
2015-07-10 11:05:00,48.96,49.07,48.95,49.03,71620.0,37.2785,37.3622,37.2709,37.3318,71620.0
2015-07-10 11:10:00,49.03,49.06,48.99,48.99,79747.0,37.3318,37.3546,37.3013,37.3013,79747.0
2015-07-10 11:15:00,49.0,49.01,48.96,49.0,50924.0,37.309,37.3166,37.2785,37.309,50924.0
2015-07-10 11:20:00,49.0,49.03,48.91,48.91,73828.0,37.309,37.3318,37.2404,37.2404,73828.0
2015-07-10 11:25:00,48.9,48.97,48.86,48.95,59027.0,37.2328,37.2861,37.2024,37.2709,59027.0
2015-07-10 11:30:00,48.94,48.96,48.89,48.93,54674.0,37.2633,37.2785,37.2252,37.2557,54674.0
2015-07-10 11:35:00,48.93,48.93,48.89,48.89,92902.0,37.2557,37.2557,37.2252,37.2252,92902.0
2015-07-10 11:40:00,48.89,49.03,48.88,49.03,60155.0,37.2252,37.3318,37.2176,37.3318,60155.0
2015-07-10 11:45:00,49.03,49.13,49.01,49.04,111696.0,37.3318,37.4079,37.3166,37.3394,111696.0
2015-07-10 11:50:00,49.05,49.17,49.04,49.09,131372.0,37.347,37.4384,37.3394,37.3775,131372.0
2015-07-10 11:55:00,49.09,49.09,48.99,48.99,66904.0,37.3775,37.3775,37.3013,37.3013,66904.0
2015-07-10 12:00:00,49.0,49.01,48.98,48.98,47168.0,37.309,37.3166,37.2937,37.2937,47168.0
2015-07-10 12:05:00,48.99,48.99,48.98,48.98,11944.0,37.3013,37.3013,37.2937,37.2937,11944.0
2015-07-10 12:10:00,48.99,49.01,48.95,48.96,119752.0,37.3013,37.3166,37.2709,37.2785,119752.0
2015-07-10 12:15:00,48.96,48.98,48.94,48.95,45271.0,37.2785,37.2937,37.2633,37.2709,45271.0
2015-07-10 12:20:00,48.95,48.98,48.92,48.92,49704.0,37.2709,37.2937,37.248,37.248,49704.0
2015-07-10 12:25:00,48.92,48.93,48.91,48.93,24103.0,37.248,37.2557,37.2404,37.2557,24103.0
2015-07-10 12:30:00,48.92,48.93,48.85,48.87,85066.0,37.248,37.2557,37.1947,37.21,85066.0
2015-07-10 12:35:00,48.88,48.91,48.86,48.9,36063.0,37.2176,37.2404,37.2024,37.2328,36063.0
2015-07-10 12:40:00,48.9,48.91,48.84,48.84,64993.0,37.2328,37.2404,37.1871,37.1871,64993.0
2015-07-10 12:45:00,48.84,48.97,48.84,48.96,49325.0,37.1871,37.2861,37.1871,37.2785,49325.0
2015-07-10 12:50:00,48.97,48.97,48.9,48.95,40539.0,37.2861,37.2861,37.2328,37.2709,40539.0
2015-07-10 12:55:00,48.95,48.96,48.92,48.94,36344.0,37.2709,37.2785,37.248,37.2633,36344.0
2015-07-10 13:00:00,48.94,48.97,48.9,48.9,37627.0,37.2633,37.2861,37.2328,37.2328,37627.0
2015-07-10 13:05:00,48.9,48.98,48.9,48.94,63320.0,37.2328,37.2937,37.2328,37.2633,63320.0
2015-07-10 13:10:00,48.94,48.95,48.9,48.94,45057.0,37.2633,37.2709,37.2328,37.2633,45057.0
2015-07-10 13:15:00,48.94,48.94,48.88,48.91,54951.0,37.2633,37.2633,37.2176,37.2404,54951.0
2015-07-10 13:20:00,48.92,48.93,48.87,48.92,57229.0,37.248,37.2557,37.21,37.248,57229.0
2015-07-10 13:25:00,48.92,49.0,48.91,48.97,56514.0,37.248,37.309,37.2404,37.2861,56514.0
2015-07-10 13:30:00,48.98,48.98,48.87,48.87,57626.0,37.2937,37.2937,37.21,37.21,57626.0
2015-07-10 13:35:00,48.87,48.9,48.87,48.88,18255.0,37.21,37.2328,37.21,37.2176,18255.0
2015-07-10 13:40:00,48.89,48.9,48.86,48.89,80618.0,37.2252,37.2328,37.2024,37.2252,80618.0
2015-07-10 13:45:00,48.88,48.89,48.83,48.83,58475.0,37.2176,37.2252,37.1795,37.1795,58475.0
2015-07-10 13:50:00,48.83,48.89,48.83,48.86,38808.0,37.1795,37.2252,37.1795,37.2024,38808.0
2015-07-10 13:55:00,48.85,48.88,48.83,48.88,42669.0,37.1947,37.2176,37.1795,37.2176,42669.0
2015-07-10 14:00:00,48.87,48.94,48.87,48.94,73495.0,37.21,37.2633,37.21,37.2633,73495.0
2015-07-10 14:05:00,48.93,48.97,48.92,48.96,51703.0,37.2557,37.2861,37.248,37.2785,51703.0
2015-07-10 14:10:00,48.96,49.04,48.96,49.04,62018.0,37.2785,37.3394,37.2785,37.3394,62018.0
2015-07-10 14:15:00,49.04,49.08,49.03,49.07,49822.0,37.3394,37.3699,37.3318,37.3622,49822.0
2015-07-10 14:20:00,49.07,49.11,49.06,49.1,80572.0,37.3622,37.3927,37.3546,37.3851,80572.0
2015-07-10 14:25:00,49.09,49.1,49.06,49.07,51164.0,37.3775,37.3851,37.3546,37.3622,51164.0
2015-07-10 14:30:00,49.06,49.13,49.06,49.1,69209.0,37.3546,37.4079,37.3546,37.3851,69209.0
2015-07-10 14:35:00,49.11,49.17,49.09,49.17,75734.0,37.3927,37.4384,37.3775,37.4384,75734.0
2015-07-10 14:40:00,49.17,49.24,49.16,49.18,197369.0,37.4384,37.4917,37.4308,37.446,197369.0
2015-07-10 14:45:00,49.19,49.2,49.17,49.2,73298.0,37.4536,37.4612,37.4384,37.4612,73298.0
2015-07-10 14:50:00,49.2,49.2,49.14,49.15,44563.0,37.4612,37.4612,37.4155,37.4232,44563.0
2015-07-10 14:55:00,49.15,49.19,49.14,49.19,64975.0,37.4232,37.4536,37.4155,37.4536,64975.0
2015-07-10 15:00:00,49.18,49.23,49.17,49.18,79145.0,37.446,37.4841,37.4384,37.446,79145.0
2015-07-10 15:05:00,49.17,49.21,49.17,49.2,48677.0,37.4384,37.4688,37.4384,37.4612,48677.0
2015-07-10 15:10:00,49.19,49.25,49.19,49.25,89141.0,37.4536,37.4993,37.4536,37.4993,89141.0
2015-07-10 15:15:00,49.25,49.27,49.21,49.22,82940.0,37.4993,37.5145,37.4688,37.4765,82940.0
2015-07-10 15:20:00,49.22,49.23,49.17,49.19,102279.0,37.4765,37.4841,37.4384,37.4536,102279.0
2015-07-10 15:25:00,49.18,49.19,49.14,49.14,125829.0,37.446,37.4536,37.4155,37.4155,125829.0
2015-07-10 15:30:00,49.14,49.15,49.09,49.1,129052.0,37.4155,37.4232,37.3775,37.3851,129052.0
2015-07-10 15:35:00,49.1,49.17,49.08,49.15,94199.0,37.3851,37.4384,37.3699,37.4232,94199.0
2015-07-10 15:40:00,49.15,49.19,49.13,49.18,103244.0,37.4232,37.4536,37.4079,37.446,103244.0
2015-07-10 15:45:00,49.18,49.18,49.14,49.16,136495.0,37.446,37.446,37.4155,37.4308,136495.0
2015-07-10 15:50:00,49.16,49.17,49.09,49.09,167727.0,37.4308,37.4384,37.3775,37.3775,167727.0
2015-07-10 15:55:00,49.09,49.1,49.01,49.01,438291.0,37.3775,37.3851,37.3166,37.3166,438291.0
2015-07-13 09:30:00,49.37,49.45,49.15,49.32,110449.0,37.5907,37.6516,37.4232,37.5526,110449.0
2015-07-13 09:35:00,49.31,49.33,49.0,49.01,97650.0,37.545,37.5602,37.309,37.3166,97650.0
2015-07-13 09:40:00,49.02,49.27,49.01,49.23,61820.0,37.3242,37.5145,37.3166,37.4841,61820.0
2015-07-13 09:45:00,49.23,49.4,49.23,49.38,83500.0,37.4841,37.6135,37.4841,37.5983,83500.0
2015-07-13 09:50:00,49.38,49.42,49.27,49.27,49452.0,37.5983,37.6287,37.5145,37.5145,49452.0
2015-07-13 09:55:00,49.27,49.27,49.23,49.24,53410.0,37.5145,37.5145,37.4841,37.4917,53410.0
2015-07-13 10:00:00,49.25,49.35,49.25,49.33,84216.0,37.4993,37.5754,37.4993,37.5602,84216.0
2015-07-13 10:05:00,49.33,49.37,49.32,49.34,132941.0,37.5602,37.5907,37.5526,37.5678,132941.0
2015-07-13 10:10:00,49.35,49.39,49.32,49.39,44318.0,37.5754,37.6059,37.5526,37.6059,44318.0
2015-07-13 10:15:00,49.39,49.44,49.36,49.42,41322.0,37.6059,37.644,37.5831,37.6287,41322.0
2015-07-13 10:20:00,49.43,49.43,49.38,49.4,61962.0,37.6364,37.6364,37.5983,37.6135,61962.0
2015-07-13 10:25:00,49.4,49.41,49.35,49.38,65965.0,37.6135,37.6211,37.5754,37.5983,65965.0
2015-07-13 10:30:00,49.39,49.41,49.33,49.33,51976.0,37.6059,37.6211,37.5602,37.5602,51976.0
2015-07-13 10:35:00,49.34,49.34,49.23,49.24,39015.0,37.5678,37.5678,37.4841,37.4917,39015.0
2015-07-13 10:40:00,49.24,49.28,49.21,49.26,32532.0,37.4917,37.5221,37.4688,37.5069,32532.0
2015-07-13 10:45:00,49.25,49.33,49.24,49.31,36649.0,37.4993,37.5602,37.4917,37.545,36649.0
2015-07-13 10:50:00,49.31,49.35,49.3,49.34,31497.0,37.545,37.5754,37.5374,37.5678,31497.0
2015-07-13 10:55:00,49.34,49.35,49.24,49.24,35095.0,37.5678,37.5754,37.4917,37.4917,35095.0
2015-07-13 11:00:00,49.24,49.3,49.23,49.3,43556.0,37.4917,37.5374,37.4841,37.5374,43556.0
2015-07-13 11:05:00,49.3,49.31,49.28,49.31,60277.0,37.5374,37.545,37.5221,37.545,60277.0
2015-07-13 11:10:00,49.31,49.32,49.24,49.25,84103.0,37.545,37.5526,37.4917,37.4993,84103.0
2015-07-13 11:15:00,49.25,49.27,49.21,49.24,34847.0,37.4993,37.5145,37.4688,37.4917,34847.0
2015-07-13 11:20:00,49.23,49.29,49.23,49.26,39310.0,37.4841,37.5298,37.4841,37.5069,39310.0
2015-07-13 11:25:00,49.26,49.27,49.22,49.24,34272.0,37.5069,37.5145,37.4765,37.4917,34272.0
2015-07-13 11:30:00,49.24,49.36,49.22,49.36,45441.0,37.4917,37.5831,37.4765,37.5831,45441.0
2015-07-13 11:35:00,49.36,49.37,49.33,49.34,31139.0,37.5831,37.5907,37.5602,37.5678,31139.0
2015-07-13 11:40:00,49.34,49.34,49.26,49.26,49155.0,37.5678,37.5678,37.5069,37.5069,49155.0
2015-07-13 11:45:00,49.26,49.28,49.25,49.25,31026.0,37.5069,37.5221,37.4993,37.4993,31026.0
2015-07-13 11:50:00,49.26,49.29,49.25,49.27,29565.0,37.5069,37.5298,37.4993,37.5145,29565.0
2015-07-13 11:55:00,49.27,49.3,49.26,49.3,38969.0,37.5145,37.5374,37.5069,37.5374,38969.0
2015-07-13 12:00:00,49.3,49.31,49.28,49.3,29010.0,37.5374,37.545,37.5221,37.5374,29010.0
2015-07-13 12:05:00,49.3,49.34,49.29,49.33,21950.0,37.5374,37.5678,37.5298,37.5602,21950.0
2015-07-13 12:10:00,49.33,49.35,49.31,49.35,43953.0,37.5602,37.5754,37.545,37.5754,43953.0
2015-07-13 12:15:00,49.34,49.35,49.29,49.3,26554.0,37.5678,37.5754,37.5298,37.5374,26554.0
2015-07-13 12:20:00,49.29,49.31,49.27,49.27,34083.0,37.5298,37.545,37.5145,37.5145,34083.0
2015-07-13 12:25:00,49.28,49.35,49.28,49.34,30534.0,37.5221,37.5754,37.5221,37.5678,30534.0
2015-07-13 12:30:00,49.35,49.35,49.28,49.32,19458.0,37.5754,37.5754,37.5221,37.5526,19458.0
2015-07-13 12:35:00,49.33,49.33,49.24,49.25,13048.0,37.5602,37.5602,37.4917,37.4993,13048.0
2015-07-13 12:40:00,49.25,49.26,49.22,49.24,20823.0,37.4993,37.5069,37.4765,37.4917,20823.0
2015-07-13 12:45:00,49.25,49.27,49.21,49.22,21925.0,37.4993,37.5145,37.4688,37.4765,21925.0
2015-07-13 12:50:00,49.23,49.25,49.16,49.17,35644.0,37.4841,37.4993,37.4308,37.4384,35644.0
2015-07-13 12:55:00,49.16,49.24,49.15,49.21,23074.0,37.4308,37.4917,37.4232,37.4688,23074.0
2015-07-13 13:00:00,49.21,49.21,49.17,49.19,19963.0,37.4688,37.4688,37.4384,37.4536,19963.0
2015-07-13 13:05:00,49.18,49.22,49.18,49.2,33461.0,37.446,37.4765,37.446,37.4612,33461.0
2015-07-13 13:10:00,49.2,49.22,49.19,49.21,25009.0,37.4612,37.4765,37.4536,37.4688,25009.0
2015-07-13 13:15:00,49.22,49.29,49.21,49.26,44444.0,37.4765,37.5298,37.4688,37.5069,44444.0
2015-07-13 13:20:00,49.26,49.31,49.25,49.3,24255.0,37.5069,37.545,37.4993,37.5374,24255.0
2015-07-13 13:25:00,49.3,49.31,49.28,49.29,25266.0,37.5374,37.545,37.5221,37.5298,25266.0
2015-07-13 13:30:00,49.28,49.31,49.28,49.3,46926.0,37.5221,37.545,37.5221,37.5374,46926.0
2015-07-13 13:35:00,49.3,49.3,49.27,49.29,35216.0,37.5374,37.5374,37.5145,37.5298,35216.0
2015-07-13 13:40:00,49.29,49.3,49.27,49.3,20753.0,37.5298,37.5374,37.5145,37.5374,20753.0
2015-07-13 13:45:00,49.29,49.3,49.25,49.25,40812.0,37.5298,37.5374,37.4993,37.4993,40812.0
2015-07-13 13:50:00,49.26,49.26,49.2,49.21,34640.0,37.5069,37.5069,37.4612,37.4688,34640.0
2015-07-13 13:55:00,49.21,49.23,49.19,49.23,31972.0,37.4688,37.4841,37.4536,37.4841,31972.0
2015-07-13 14:00:00,49.24,49.29,49.24,49.28,20695.0,37.4917,37.5298,37.4917,37.5221,20695.0
2015-07-13 14:05:00,49.28,49.29,49.24,49.29,61538.0,37.5221,37.5298,37.4917,37.5298,61538.0
2015-07-13 14:10:00,49.29,49.34,49.28,49.3,66083.0,37.5298,37.5678,37.5221,37.5374,66083.0
2015-07-13 14:15:00,49.3,49.31,49.29,49.31,25138.0,37.5374,37.545,37.5298,37.545,25138.0
2015-07-13 14:20:00,49.31,49.34,49.3,49.3,48049.0,37.545,37.5678,37.5374,37.5374,48049.0
2015-07-13 14:25:00,49.31,49.31,49.27,49.27,22441.0,37.545,37.545,37.5145,37.5145,22441.0
2015-07-13 14:30:00,49.27,49.3,49.26,49.3,46845.0,37.5145,37.5374,37.5069,37.5374,46845.0
2015-07-13 14:35:00,49.29,49.33,49.28,49.33,49339.0,37.5298,37.5602,37.5221,37.5602,49339.0
2015-07-13 14:40:00,49.33,49.35,49.33,49.34,25149.0,37.5602,37.5754,37.5602,37.5678,25149.0
2015-07-13 14:45:00,49.34,49.35,49.32,49.32,57175.0,37.5678,37.5754,37.5526,37.5526,57175.0
2015-07-13 14:50:00,49.33,49.39,49.3,49.38,113121.0,37.5602,37.6059,37.5374,37.5983,113121.0
2015-07-13 14:55:00,49.38,49.43,49.37,49.41,126041.0,37.5983,37.6364,37.5907,37.6211,126041.0
2015-07-13 15:00:00,49.41,49.45,49.41,49.44,64270.0,37.6211,37.6516,37.6211,37.644,64270.0
2015-07-13 15:05:00,49.45,49.47,49.43,49.46,66936.0,37.6516,37.6668,37.6364,37.6592,66936.0
2015-07-13 15:10:00,49.46,49.48,49.43,49.43,73623.0,37.6592,37.6744,37.6364,37.6364,73623.0
2015-07-13 15:15:00,49.44,49.47,49.42,49.46,50265.0,37.644,37.6668,37.6287,37.6592,50265.0
2015-07-13 15:20:00,49.47,49.49,49.45,49.48,65390.0,37.6668,37.682,37.6516,37.6744,65390.0
2015-07-13 15:25:00,49.49,49.54,49.49,49.51,88597.0,37.682,37.7201,37.682,37.6973,88597.0
2015-07-13 15:30:00,49.52,49.55,49.45,49.46,83233.0,37.7049,37.7277,37.6516,37.6592,83233.0
2015-07-13 15:35:00,49.46,49.51,49.45,49.46,79142.0,37.6592,37.6973,37.6516,37.6592,79142.0
2015-07-13 15:40:00,49.45,49.46,49.39,49.39,130896.0,37.6516,37.6592,37.6059,37.6059,130896.0
2015-07-13 15:45:00,49.39,49.4,49.36,49.38,187360.0,37.6059,37.6135,37.5831,37.5983,187360.0
2015-07-13 15:50:00,49.38,49.38,49.34,49.36,128956.0,37.5983,37.5983,37.5678,37.5831,128956.0
2015-07-13 15:55:00,49.35,49.36,49.32,49.33,257465.0,37.5754,37.5831,37.5526,37.5602,257465.0
2015-07-14 09:30:00,49.39,49.6,49.31,49.54,119228.0,37.6059,37.7658,37.545,37.7201,119228.0
2015-07-14 09:35:00,49.54,49.68,49.52,49.66,123909.0,37.7201,37.8267,37.7049,37.8115,123909.0
2015-07-14 09:40:00,49.66,49.67,49.5,49.55,64702.0,37.8115,37.8191,37.6897,37.7277,64702.0
2015-07-14 09:45:00,49.56,49.61,49.5,49.58,67554.0,37.7353,37.7734,37.6897,37.7506,67554.0
2015-07-14 09:50:00,49.59,49.63,49.54,49.62,49118.0,37.7582,37.7886,37.7201,37.781,49118.0
2015-07-14 09:55:00,49.61,49.62,49.56,49.61,41529.0,37.7734,37.781,37.7353,37.7734,41529.0
2015-07-14 10:00:00,49.63,49.66,49.58,49.64,45134.0,37.7886,37.8115,37.7506,37.7963,45134.0
2015-07-14 10:05:00,49.65,49.66,49.62,49.64,32454.0,37.8039,37.8115,37.781,37.7963,32454.0
2015-07-14 10:10:00,49.64,49.7,49.62,49.66,47926.0,37.7963,37.8419,37.781,37.8115,47926.0
2015-07-14 10:15:00,49.66,49.72,49.65,49.71,41065.0,37.8115,37.8572,37.8039,37.8495,41065.0
2015-07-14 10:20:00,49.71,49.76,49.68,49.73,46979.0,37.8495,37.8876,37.8267,37.8648,46979.0
2015-07-14 10:25:00,49.73,49.76,49.72,49.75,43634.0,37.8648,37.8876,37.8572,37.88,43634.0
2015-07-14 10:30:00,49.75,49.76,49.67,49.7,92802.0,37.88,37.8876,37.8191,37.8419,92802.0
2015-07-14 10:35:00,49.7,49.71,49.65,49.65,34176.0,37.8419,37.8495,37.8039,37.8039,34176.0
2015-07-14 10:40:00,49.65,49.66,49.61,49.65,51426.0,37.8039,37.8115,37.7734,37.8039,51426.0
2015-07-14 10:45:00,49.65,49.66,49.54,49.55,61195.0,37.8039,37.8115,37.7201,37.7277,61195.0
2015-07-14 10:50:00,49.55,49.62,49.55,49.6,70008.0,37.7277,37.781,37.7277,37.7658,70008.0
2015-07-14 10:55:00,49.6,49.63,49.58,49.62,42584.0,37.7658,37.7886,37.7506,37.781,42584.0
2015-07-14 11:00:00,49.63,49.71,49.63,49.7,50613.0,37.7886,37.8495,37.7886,37.8419,50613.0
2015-07-14 11:05:00,49.7,49.74,49.69,49.73,81206.0,37.8419,37.8724,37.8343,37.8648,81206.0
2015-07-14 11:10:00,49.73,49.81,49.72,49.8,196048.0,37.8648,37.9257,37.8572,37.9181,196048.0
2015-07-14 11:15:00,49.8,49.89,49.79,49.86,105959.0,37.9181,37.9866,37.9105,37.9638,105959.0
2015-07-14 11:20:00,49.86,49.93,49.82,49.92,82924.0,37.9638,38.0171,37.9333,38.0094,82924.0
2015-07-14 11:25:00,49.92,49.93,49.88,49.93,89418.0,38.0094,38.0171,37.979,38.0171,89418.0
2015-07-14 11:30:00,49.92,49.98,49.9,49.9,50988.0,38.0094,38.0551,37.9942,37.9942,50988.0
2015-07-14 11:35:00,49.9,49.96,49.88,49.89,29791.0,37.9942,38.0399,37.979,37.9866,29791.0
2015-07-14 11:40:00,49.88,49.93,49.88,49.91,75213.0,37.979,38.0171,37.979,38.0018,75213.0
2015-07-14 11:45:00,49.91,49.92,49.89,49.91,23853.0,38.0018,38.0094,37.9866,38.0018,23853.0
2015-07-14 11:50:00,49.91,49.99,49.9,49.98,43716.0,38.0018,38.0627,37.9942,38.0551,43716.0
2015-07-14 11:55:00,49.97,49.99,49.96,49.98,51447.0,38.0475,38.0627,38.0399,38.0551,51447.0
2015-07-14 12:00:00,49.98,50.0,49.97,49.97,46802.0,38.0551,38.0704,38.0475,38.0475,46802.0
2015-07-14 12:05:00,49.97,49.97,49.86,49.9,47848.0,38.0475,38.0475,37.9638,37.9942,47848.0
2015-07-14 12:10:00,49.9,49.97,49.89,49.92,28530.0,37.9942,38.0475,37.9866,38.0094,28530.0
2015-07-14 12:15:00,49.92,49.96,49.9,49.93,44698.0,38.0094,38.0399,37.9942,38.0171,44698.0
2015-07-14 12:20:00,49.93,49.98,49.86,49.88,59603.0,38.0171,38.0551,37.9638,37.979,59603.0
2015-07-14 12:25:00,49.87,49.95,49.86,49.86,23030.0,37.9714,38.0323,37.9638,37.9638,23030.0
2015-07-14 12:30:00,49.85,49.88,49.83,49.83,77882.0,37.9561,37.979,37.9409,37.9409,77882.0
2015-07-14 12:35:00,49.83,49.83,49.76,49.77,27511.0,37.9409,37.9409,37.8876,37.8952,27511.0
2015-07-14 12:40:00,49.77,49.8,49.75,49.76,56403.0,37.8952,37.9181,37.88,37.8876,56403.0
2015-07-14 12:45:00,49.76,49.78,49.72,49.74,28453.0,37.8876,37.9028,37.8572,37.8724,28453.0
2015-07-14 12:50:00,49.74,49.75,49.67,49.68,40210.0,37.8724,37.88,37.8191,37.8267,40210.0
2015-07-14 12:55:00,49.68,49.68,49.63,49.64,35567.0,37.8267,37.8267,37.7886,37.7963,35567.0
2015-07-14 13:00:00,49.64,49.74,49.64,49.73,38728.0,37.7963,37.8724,37.7963,37.8648,38728.0
2015-07-14 13:05:00,49.73,49.77,49.72,49.76,36772.0,37.8648,37.8952,37.8572,37.8876,36772.0
2015-07-14 13:10:00,49.77,49.8,49.74,49.77,40960.0,37.8952,37.9181,37.8724,37.8952,40960.0
2015-07-14 13:15:00,49.78,49.82,49.76,49.81,27425.0,37.9028,37.9333,37.8876,37.9257,27425.0
2015-07-14 13:20:00,49.82,49.83,49.79,49.79,34188.0,37.9333,37.9409,37.9105,37.9105,34188.0
2015-07-14 13:25:00,49.8,49.84,49.79,49.84,40798.0,37.9181,37.9485,37.9105,37.9485,40798.0
2015-07-14 13:30:00,49.84,49.87,49.83,49.86,25724.0,37.9485,37.9714,37.9409,37.9638,25724.0
2015-07-14 13:35:00,49.86,49.86,49.82,49.84,28373.0,37.9638,37.9638,37.9333,37.9485,28373.0
2015-07-14 13:40:00,49.84,49.86,49.78,49.78,146001.0,37.9485,37.9638,37.9028,37.9028,146001.0
2015-07-14 13:45:00,49.79,49.81,49.77,49.78,23770.0,37.9105,37.9257,37.8952,37.9028,23770.0
2015-07-14 13:50:00,49.79,49.83,49.76,49.82,84540.0,37.9105,37.9409,37.8876,37.9333,84540.0
2015-07-14 13:55:00,49.82,49.84,49.81,49.82,42767.0,37.9333,37.9485,37.9257,37.9333,42767.0
2015-07-14 14:00:00,49.82,49.83,49.81,49.83,275968.0,37.9333,37.9409,37.9257,37.9409,275968.0
2015-07-14 14:05:00,49.83,49.84,49.79,49.8,114608.0,37.9409,37.9485,37.9105,37.9181,114608.0
2015-07-14 14:10:00,49.8,49.82,49.78,49.79,73054.0,37.9181,37.9333,37.9028,37.9105,73054.0
2015-07-14 14:15:00,49.79,49.88,49.78,49.87,54030.0,37.9105,37.979,37.9028,37.9714,54030.0
2015-07-14 14:20:00,49.88,49.9,49.86,49.86,47696.0,37.979,37.9942,37.9638,37.9638,47696.0
2015-07-14 14:25:00,49.87,49.89,49.83,49.89,46804.0,37.9714,37.9866,37.9409,37.9866,46804.0
2015-07-14 14:30:00,49.89,49.94,49.88,49.92,124262.0,37.9866,38.0247,37.979,38.0094,124262.0
2015-07-14 14:35:00,49.92,49.93,49.89,49.9,64195.0,38.0094,38.0171,37.9866,37.9942,64195.0
2015-07-14 14:40:00,49.9,49.9,49.81,49.81,87857.0,37.9942,37.9942,37.9257,37.9257,87857.0
2015-07-14 14:45:00,49.82,49.82,49.8,49.8,32835.0,37.9333,37.9333,37.9181,37.9181,32835.0
2015-07-14 14:50:00,49.8,49.82,49.8,49.82,61504.0,37.9181,37.9333,37.9181,37.9333,61504.0
2015-07-14 14:55:00,49.81,49.81,49.74,49.74,81373.0,37.9257,37.9257,37.8724,37.8724,81373.0
2015-07-14 15:00:00,49.74,49.86,49.73,49.86,96018.0,37.8724,37.9638,37.8648,37.9638,96018.0
2015-07-14 15:05:00,49.86,49.86,49.83,49.84,41084.0,37.9638,37.9638,37.9409,37.9485,41084.0
2015-07-14 15:10:00,49.84,49.84,49.77,49.77,65028.0,37.9485,37.9485,37.8952,37.8952,65028.0
2015-07-14 15:15:00,49.77,49.79,49.76,49.79,183054.0,37.8952,37.9105,37.8876,37.9105,183054.0
2015-07-14 15:20:00,49.79,49.79,49.76,49.77,91789.0,37.9105,37.9105,37.8876,37.8952,91789.0
2015-07-14 15:25:00,49.77,49.77,49.72,49.72,68198.0,37.8952,37.8952,37.8572,37.8572,68198.0
2015-07-14 15:30:00,49.73,49.76,49.72,49.76,95718.0,37.8648,37.8876,37.8572,37.8876,95718.0
2015-07-14 15:35:00,49.77,49.78,49.73,49.75,71886.0,37.8952,37.9028,37.8648,37.88,71886.0
2015-07-14 15:40:00,49.76,49.76,49.71,49.74,109709.0,37.8876,37.8876,37.8495,37.8724,109709.0
2015-07-14 15:45:00,49.74,49.76,49.74,49.76,120817.0,37.8724,37.8876,37.8724,37.8876,120817.0
2015-07-14 15:50:00,49.76,49.78,49.75,49.78,231134.0,37.8876,37.9028,37.88,37.9028,231134.0
2015-07-14 15:55:00,49.78,49.79,49.76,49.77,321214.0,37.9028,37.9105,37.8876,37.8952,321214.0
2015-07-15 09:30:00,49.23,49.8,49.15,49.58,165214.0,37.4841,37.9181,37.4232,37.7506,165214.0
2015-07-15 09:35:00,49.58,49.72,49.58,49.59,134886.0,37.7506,37.8572,37.7506,37.7582,134886.0
2015-07-15 09:40:00,49.58,49.68,49.44,49.64,66741.0,37.7506,37.8267,37.644,37.7963,66741.0
2015-07-15 09:45:00,49.63,49.63,49.54,49.59,70738.0,37.7886,37.7886,37.7201,37.7582,70738.0
2015-07-15 09:50:00,49.59,49.75,49.59,49.73,94925.0,37.7582,37.88,37.7582,37.8648,94925.0
2015-07-15 09:55:00,49.74,49.74,49.68,49.68,36758.0,37.8724,37.8724,37.8267,37.8267,36758.0
2015-07-15 10:00:00,49.69,49.74,49.68,49.7,90442.0,37.8343,37.8724,37.8267,37.8419,90442.0
2015-07-15 10:05:00,49.7,49.78,49.7,49.76,80666.0,37.8419,37.9028,37.8419,37.8876,80666.0
2015-07-15 10:10:00,49.76,49.77,49.71,49.76,39923.0,37.8876,37.8952,37.8495,37.8876,39923.0
2015-07-15 10:15:00,49.76,49.78,49.68,49.7,52777.0,37.8876,37.9028,37.8267,37.8419,52777.0
2015-07-15 10:20:00,49.7,49.72,49.69,49.7,209329.0,37.8419,37.8572,37.8343,37.8419,209329.0
2015-07-15 10:25:00,49.7,49.74,49.69,49.7,90582.0,37.8419,37.8724,37.8343,37.8419,90582.0
2015-07-15 10:30:00,49.7,49.76,49.69,49.76,33775.0,37.8419,37.8876,37.8343,37.8876,33775.0
2015-07-15 10:35:00,49.76,49.76,49.7,49.74,78155.0,37.8876,37.8876,37.8419,37.8724,78155.0
2015-07-15 10:40:00,49.74,49.77,49.71,49.72,39273.0,37.8724,37.8952,37.8495,37.8572,39273.0
2015-07-15 10:45:00,49.73,49.75,49.7,49.72,51817.0,37.8648,37.88,37.8419,37.8572,51817.0
2015-07-15 10:50:00,49.72,49.77,49.72,49.76,29225.0,37.8572,37.8952,37.8572,37.8876,29225.0
2015-07-15 10:55:00,49.77,49.77,49.73,49.74,30338.0,37.8952,37.8952,37.8648,37.8724,30338.0
2015-07-15 11:00:00,49.73,49.76,49.72,49.73,56845.0,37.8648,37.8876,37.8572,37.8648,56845.0
2015-07-15 11:05:00,49.73,49.76,49.66,49.75,75058.0,37.8648,37.8876,37.8115,37.88,75058.0
2015-07-15 11:10:00,49.75,49.76,49.7,49.71,23934.0,37.88,37.8876,37.8419,37.8495,23934.0
2015-07-15 11:15:00,49.7,49.74,49.68,49.68,35855.0,37.8419,37.8724,37.8267,37.8267,35855.0
2015-07-15 11:20:00,49.67,49.72,49.66,49.67,23439.0,37.8191,37.8572,37.8115,37.8191,23439.0
2015-07-15 11:25:00,49.67,49.73,49.65,49.7,57411.0,37.8191,37.8648,37.8039,37.8419,57411.0
2015-07-15 11:30:00,49.69,49.74,49.68,49.68,47167.0,37.8343,37.8724,37.8267,37.8267,47167.0
2015-07-15 11:35:00,49.68,49.7,49.67,49.68,53896.0,37.8267,37.8419,37.8191,37.8267,53896.0
2015-07-15 11:40:00,49.68,49.68,49.64,49.66,30452.0,37.8267,37.8267,37.7963,37.8115,30452.0
2015-07-15 11:45:00,49.66,49.68,49.63,49.64,50946.0,37.8115,37.8267,37.7886,37.7963,50946.0
2015-07-15 11:50:00,49.63,49.63,49.59,49.62,40057.0,37.7886,37.7886,37.7582,37.781,40057.0
2015-07-15 11:55:00,49.61,49.68,49.61,49.67,32774.0,37.7734,37.8267,37.7734,37.8191,32774.0
2015-07-15 12:00:00,49.67,49.7,49.64,49.67,51912.0,37.8191,37.8419,37.7963,37.8191,51912.0
2015-07-15 12:05:00,49.67,49.74,49.67,49.72,27200.0,37.8191,37.8724,37.8191,37.8572,27200.0
2015-07-15 12:10:00,49.71,49.72,49.65,49.66,15677.0,37.8495,37.8572,37.8039,37.8115,15677.0
2015-07-15 12:15:00,49.66,49.68,49.62,49.63,22514.0,37.8115,37.8267,37.781,37.7886,22514.0
2015-07-15 12:20:00,49.63,49.69,49.63,49.69,20167.0,37.7886,37.8343,37.7886,37.8343,20167.0
2015-07-15 12:25:00,49.69,49.71,49.68,49.69,19183.0,37.8343,37.8495,37.8267,37.8343,19183.0
2015-07-15 12:30:00,49.68,49.69,49.61,49.61,30173.0,37.8267,37.8343,37.7734,37.7734,30173.0
2015-07-15 12:35:00,49.61,49.67,49.6,49.66,26031.0,37.7734,37.8191,37.7658,37.8115,26031.0
2015-07-15 12:40:00,49.66,49.72,49.66,49.72,31531.0,37.8115,37.8572,37.8115,37.8572,31531.0
2015-07-15 12:45:00,49.73,49.74,49.66,49.67,27715.0,37.8648,37.8724,37.8115,37.8191,27715.0
2015-07-15 12:50:00,49.67,49.67,49.62,49.66,78369.0,37.8191,37.8191,37.781,37.8115,78369.0
2015-07-15 12:55:00,49.66,49.68,49.65,49.66,22329.0,37.8115,37.8267,37.8039,37.8115,22329.0
2015-07-15 13:00:00,49.66,49.67,49.61,49.65,27083.0,37.8115,37.8191,37.7734,37.8039,27083.0
2015-07-15 13:05:00,49.65,49.65,49.61,49.62,26029.0,37.8039,37.8039,37.7734,37.781,26029.0
2015-07-15 13:10:00,49.62,49.67,49.59,49.67,22688.0,37.781,37.8191,37.7582,37.8191,22688.0
2015-07-15 13:15:00,49.66,49.67,49.61,49.66,36606.0,37.8115,37.8191,37.7734,37.8115,36606.0
2015-07-15 13:20:00,49.66,49.66,49.63,49.65,19995.0,37.8115,37.8115,37.7886,37.8039,19995.0
2015-07-15 13:25:00,49.65,49.68,49.64,49.68,15223.0,37.8039,37.8267,37.7963,37.8267,15223.0
2015-07-15 13:30:00,49.67,49.72,49.66,49.71,21550.0,37.8191,37.8572,37.8115,37.8495,21550.0
2015-07-15 13:35:00,49.71,49.73,49.62,49.62,21142.0,37.8495,37.8648,37.781,37.781,21142.0
2015-07-15 13:40:00,49.63,49.63,49.58,49.59,23730.0,37.7886,37.7886,37.7506,37.7582,23730.0
2015-07-15 13:45:00,49.6,49.6,49.58,49.59,11271.0,37.7658,37.7658,37.7506,37.7582,11271.0
2015-07-15 13:50:00,49.58,49.6,49.57,49.58,20507.0,37.7506,37.7658,37.743,37.7506,20507.0
2015-07-15 13:55:00,49.58,49.62,49.58,49.6,20569.0,37.7506,37.781,37.7506,37.7658,20569.0
2015-07-15 14:00:00,49.61,49.65,49.59,49.65,45887.0,37.7734,37.8039,37.7582,37.8039,45887.0
2015-07-15 14:05:00,49.66,49.67,49.63,49.67,19366.0,37.8115,37.8191,37.7886,37.8191,19366.0
2015-07-15 14:10:00,49.66,49.68,49.66,49.67,15607.0,37.8115,37.8267,37.8115,37.8191,15607.0
2015-07-15 14:15:00,49.68,49.72,49.66,49.71,30254.0,37.8267,37.8572,37.8115,37.8495,30254.0
2015-07-15 14:20:00,49.71,49.72,49.69,49.7,20628.0,37.8495,37.8572,37.8343,37.8419,20628.0
2015-07-15 14:25:00,49.7,49.71,49.65,49.66,42427.0,37.8419,37.8495,37.8039,37.8115,42427.0
2015-07-15 14:30:00,49.65,49.66,49.61,49.61,32560.0,37.8039,37.8115,37.7734,37.7734,32560.0
2015-07-15 14:35:00,49.61,49.61,49.54,49.55,66877.0,37.7734,37.7734,37.7201,37.7277,66877.0
2015-07-15 14:40:00,49.55,49.56,49.47,49.48,61371.0,37.7277,37.7353,37.6668,37.6744,61371.0
2015-07-15 14:45:00,49.47,49.47,49.4,49.43,63331.0,37.6668,37.6668,37.6135,37.6364,63331.0
2015-07-15 14:50:00,49.44,49.48,49.42,49.44,38107.0,37.644,37.6744,37.6287,37.644,38107.0
2015-07-15 14:55:00,49.44,49.48,49.41,49.48,36949.0,37.644,37.6744,37.6211,37.6744,36949.0
2015-07-15 15:00:00,49.48,49.51,49.47,49.49,33836.0,37.6744,37.6973,37.6668,37.682,33836.0
2015-07-15 15:05:00,49.49,49.5,49.44,49.44,136605.0,37.682,37.6897,37.644,37.644,136605.0
2015-07-15 15:10:00,49.44,49.49,49.43,49.46,55249.0,37.644,37.682,37.6364,37.6592,55249.0
2015-07-15 15:15:00,49.46,49.5,49.45,49.5,52301.0,37.6592,37.6897,37.6516,37.6897,52301.0
2015-07-15 15:20:00,49.5,49.5,49.43,49.44,71575.0,37.6897,37.6897,37.6364,37.644,71575.0
2015-07-15 15:25:00,49.44,49.48,49.43,49.46,100067.0,37.644,37.6744,37.6364,37.6592,100067.0
2015-07-15 15:30:00,49.46,49.56,49.45,49.5,184186.0,37.6592,37.7353,37.6516,37.6897,184186.0
2015-07-15 15:35:00,49.5,49.58,49.47,49.52,67780.0,37.6897,37.7506,37.6668,37.7049,67780.0
2015-07-15 15:40:00,49.53,49.53,49.44,49.49,94328.0,37.7125,37.7125,37.644,37.682,94328.0
2015-07-15 15:45:00,49.48,49.49,49.39,49.42,156133.0,37.6744,37.682,37.6059,37.6287,156133.0
2015-07-15 15:50:00,49.42,49.49,49.4,49.48,133549.0,37.6287,37.682,37.6135,37.6744,133549.0
2015-07-15 15:55:00,49.48,49.5,49.45,49.5,277861.0,37.6744,37.6897,37.6516,37.6897,277861.0
2015-07-16 09:30:00,49.51,49.65,49.17,49.32,198982.0,37.6973,37.8039,37.4384,37.5526,198982.0
2015-07-16 09:35:00,49.31,49.44,49.2,49.25,83061.0,37.545,37.644,37.4612,37.4993,83061.0
2015-07-16 09:40:00,49.24,49.32,49.19,49.28,194681.0,37.4917,37.5526,37.4536,37.5221,194681.0
2015-07-16 09:45:00,49.28,49.5,49.23,49.43,133384.0,37.5221,37.6897,37.4841,37.6364,133384.0
2015-07-16 09:50:00,49.44,49.53,49.42,49.5,137108.0,37.644,37.7125,37.6287,37.6897,137108.0
2015-07-16 09:55:00,49.5,49.51,49.4,49.44,139400.0,37.6897,37.6973,37.6135,37.644,139400.0
2015-07-16 10:00:00,49.43,49.5,49.4,49.42,110277.0,37.6364,37.6897,37.6135,37.6287,110277.0
2015-07-16 10:05:00,49.42,49.48,49.4,49.46,99431.0,37.6287,37.6744,37.6135,37.6592,99431.0
2015-07-16 10:10:00,49.46,49.53,49.41,49.42,158523.0,37.6592,37.7125,37.6211,37.6287,158523.0
2015-07-16 10:15:00,49.42,49.42,49.37,49.39,85682.0,37.6287,37.6287,37.5907,37.6059,85682.0
2015-07-16 10:20:00,49.39,49.4,49.36,49.36,139002.0,37.6059,37.6135,37.5831,37.5831,139002.0
2015-07-16 10:25:00,49.36,49.37,49.26,49.31,71478.0,37.5831,37.5907,37.5069,37.545,71478.0
2015-07-16 10:30:00,49.31,49.33,49.28,49.28,40387.0,37.545,37.5602,37.5221,37.5221,40387.0
2015-07-16 10:35:00,49.29,49.29,49.25,49.26,56754.0,37.5298,37.5298,37.4993,37.5069,56754.0
2015-07-16 10:40:00,49.26,49.26,49.1,49.12,110467.0,37.5069,37.5069,37.3851,37.4003,110467.0
2015-07-16 10:45:00,49.13,49.18,49.11,49.15,95275.0,37.4079,37.446,37.3927,37.4232,95275.0
2015-07-16 10:50:00,49.15,49.2,49.14,49.18,85277.0,37.4232,37.4612,37.4155,37.446,85277.0
2015-07-16 10:55:00,49.18,49.25,49.16,49.19,91296.0,37.446,37.4993,37.4308,37.4536,91296.0
2015-07-16 11:00:00,49.2,49.3,49.19,49.24,61082.0,37.4612,37.5374,37.4536,37.4917,61082.0
2015-07-16 11:05:00,49.24,49.27,49.21,49.21,34185.0,37.4917,37.5145,37.4688,37.4688,34185.0
2015-07-16 11:10:00,49.21,49.22,49.18,49.2,57449.0,37.4688,37.4765,37.446,37.4612,57449.0
2015-07-16 11:15:00,49.2,49.25,49.19,49.22,32823.0,37.4612,37.4993,37.4536,37.4765,32823.0
2015-07-16 11:20:00,49.23,49.26,49.19,49.19,44066.0,37.4841,37.5069,37.4536,37.4536,44066.0
2015-07-16 11:25:00,49.19,49.2,49.17,49.17,48744.0,37.4536,37.4612,37.4384,37.4384,48744.0
2015-07-16 11:30:00,49.17,49.22,49.17,49.2,70400.0,37.4384,37.4765,37.4384,37.4612,70400.0
2015-07-16 11:35:00,49.2,49.21,49.13,49.18,64598.0,37.4612,37.4688,37.4079,37.446,64598.0
2015-07-16 11:40:00,49.17,49.21,49.14,49.19,78471.0,37.4384,37.4688,37.4155,37.4536,78471.0
2015-07-16 11:45:00,49.21,49.21,49.15,49.15,56783.0,37.4688,37.4688,37.4232,37.4232,56783.0
2015-07-16 11:50:00,49.15,49.19,49.14,49.16,65825.0,37.4232,37.4536,37.4155,37.4308,65825.0
2015-07-16 11:55:00,49.15,49.19,49.13,49.13,52185.0,37.4232,37.4536,37.4079,37.4079,52185.0
2015-07-16 12:00:00,49.13,49.16,49.06,49.07,56246.0,37.4079,37.4308,37.3546,37.3622,56246.0
2015-07-16 12:05:00,49.07,49.15,49.04,49.12,62366.0,37.3622,37.4232,37.3394,37.4003,62366.0
2015-07-16 12:10:00,49.11,49.15,49.06,49.15,34212.0,37.3927,37.4232,37.3546,37.4232,34212.0
2015-07-16 12:15:00,49.15,49.17,49.13,49.16,49236.0,37.4232,37.4384,37.4079,37.4308,49236.0
2015-07-16 12:20:00,49.16,49.17,49.09,49.12,94511.0,37.4308,37.4384,37.3775,37.4003,94511.0
2015-07-16 12:25:00,49.11,49.16,49.09,49.13,46836.0,37.3927,37.4308,37.3775,37.4079,46836.0
2015-07-16 12:30:00,49.14,49.15,49.09,49.12,35234.0,37.4155,37.4232,37.3775,37.4003,35234.0
2015-07-16 12:35:00,49.12,49.15,49.09,49.11,54424.0,37.4003,37.4232,37.3775,37.3927,54424.0
2015-07-16 12:40:00,49.11,49.15,49.11,49.13,19261.0,37.3927,37.4232,37.3927,37.4079,19261.0
2015-07-16 12:45:00,49.13,49.13,49.02,49.07,59076.0,37.4079,37.4079,37.3242,37.3622,59076.0
2015-07-16 12:50:00,49.06,49.11,49.05,49.09,71199.0,37.3546,37.3927,37.347,37.3775,71199.0
2015-07-16 12:55:00,49.09,49.09,49.04,49.05,23133.0,37.3775,37.3775,37.3394,37.347,23133.0
2015-07-16 13:00:00,49.05,49.08,49.03,49.04,135809.0,37.347,37.3699,37.3318,37.3394,135809.0
2015-07-16 13:05:00,49.04,49.06,48.92,48.93,186510.0,37.3394,37.3546,37.248,37.2557,186510.0
2015-07-16 13:10:00,48.93,48.94,48.87,48.9,80685.0,37.2557,37.2633,37.21,37.2328,80685.0
2015-07-16 13:15:00,48.9,48.91,48.81,48.81,71059.0,37.2328,37.2404,37.1643,37.1643,71059.0
2015-07-16 13:20:00,48.82,48.9,48.82,48.9,58546.0,37.1719,37.2328,37.1719,37.2328,58546.0
2015-07-16 13:25:00,48.9,48.92,48.87,48.92,71185.0,37.2328,37.248,37.21,37.248,71185.0
2015-07-16 13:30:00,48.91,48.97,48.9,48.92,85634.0,37.2404,37.2861,37.2328,37.248,85634.0
2015-07-16 13:35:00,48.91,48.93,48.89,48.93,30000.0,37.2404,37.2557,37.2252,37.2557,30000.0
2015-07-16 13:40:00,48.92,48.93,48.9,48.92,50252.0,37.248,37.2557,37.2328,37.248,50252.0
2015-07-16 13:45:00,48.92,48.97,48.91,48.93,90019.0,37.248,37.2861,37.2404,37.2557,90019.0
2015-07-16 13:50:00,48.93,48.93,48.86,48.88,53568.0,37.2557,37.2557,37.2024,37.2176,53568.0
2015-07-16 13:55:00,48.88,48.9,48.83,48.83,112437.0,37.2176,37.2328,37.1795,37.1795,112437.0
2015-07-16 14:00:00,48.84,48.86,48.78,48.86,135039.0,37.1871,37.2024,37.1414,37.2024,135039.0
2015-07-16 14:05:00,48.86,48.95,48.85,48.95,46192.0,37.2024,37.2709,37.1947,37.2709,46192.0
2015-07-16 14:10:00,48.95,49.03,48.94,49.03,72523.0,37.2709,37.3318,37.2633,37.3318,72523.0
2015-07-16 14:15:00,49.02,49.07,49.01,49.05,92222.0,37.3242,37.3622,37.3166,37.347,92222.0
2015-07-16 14:20:00,49.06,49.11,49.05,49.05,56445.0,37.3546,37.3927,37.347,37.347,56445.0
2015-07-16 14:25:00,49.05,49.08,49.05,49.07,61149.0,37.347,37.3699,37.347,37.3622,61149.0
2015-07-16 14:30:00,49.08,49.14,49.06,49.14,127701.0,37.3699,37.4155,37.3546,37.4155,127701.0
2015-07-16 14:35:00,49.14,49.16,49.12,49.13,101997.0,37.4155,37.4308,37.4003,37.4079,101997.0
2015-07-16 14:40:00,49.13,49.14,49.12,49.14,60171.0,37.4079,37.4155,37.4003,37.4155,60171.0
2015-07-16 14:45:00,49.14,49.14,49.09,49.1,37506.0,37.4155,37.4155,37.3775,37.3851,37506.0
2015-07-16 14:50:00,49.09,49.13,49.09,49.11,57071.0,37.3775,37.4079,37.3775,37.3927,57071.0
2015-07-16 14:55:00,49.1,49.12,49.09,49.12,52905.0,37.3851,37.4003,37.3775,37.4003,52905.0
2015-07-16 15:00:00,49.11,49.2,49.1,49.2,148211.0,37.3927,37.4612,37.3851,37.4612,148211.0
2015-07-16 15:05:00,49.19,49.21,49.19,49.21,42530.0,37.4536,37.4688,37.4536,37.4688,42530.0
2015-07-16 15:10:00,49.21,49.29,49.19,49.27,122091.0,37.4688,37.5298,37.4536,37.5145,122091.0
2015-07-16 15:15:00,49.28,49.34,49.28,49.3,125082.0,37.5221,37.5678,37.5221,37.5374,125082.0
2015-07-16 15:20:00,49.3,49.3,49.25,49.27,90092.0,37.5374,37.5374,37.4993,37.5145,90092.0
2015-07-16 15:25:00,49.27,49.38,49.27,49.35,76146.0,37.5145,37.5983,37.5145,37.5754,76146.0
2015-07-16 15:30:00,49.35,49.4,49.35,49.37,75067.0,37.5754,37.6135,37.5754,37.5907,75067.0
2015-07-16 15:35:00,49.37,49.38,49.35,49.37,95619.0,37.5907,37.5983,37.5754,37.5907,95619.0
2015-07-16 15:40:00,49.37,49.39,49.32,49.35,111789.0,37.5907,37.6059,37.5526,37.5754,111789.0
2015-07-16 15:45:00,49.36,49.39,49.35,49.38,73793.0,37.5831,37.6059,37.5754,37.5983,73793.0
2015-07-16 15:50:00,49.39,49.39,49.34,49.37,156256.0,37.6059,37.6059,37.5678,37.5907,156256.0
2015-07-16 15:55:00,49.37,49.39,49.33,49.36,281578.0,37.5907,37.6059,37.5602,37.5831,281578.0
2015-07-17 09:30:00,49.19,49.31,48.91,48.97,422018.0,37.4536,37.545,37.2404,37.2861,422018.0
2015-07-17 09:35:00,48.97,48.98,48.8,48.87,100166.0,37.2861,37.2937,37.1567,37.21,100166.0
2015-07-17 09:40:00,48.87,48.94,48.77,48.84,147397.0,37.21,37.2633,37.1338,37.1871,147397.0
2015-07-17 09:45:00,48.84,49.01,48.83,49.01,99334.0,37.1871,37.3166,37.1795,37.3166,99334.0
2015-07-17 09:50:00,49.02,49.06,48.95,48.96,69819.0,37.3242,37.3546,37.2709,37.2785,69819.0
2015-07-17 09:55:00,48.95,48.96,48.91,48.91,39055.0,37.2709,37.2785,37.2404,37.2404,39055.0
2015-07-17 10:00:00,48.91,49.02,48.87,48.97,70884.0,37.2404,37.3242,37.21,37.2861,70884.0
2015-07-17 10:05:00,48.97,49.0,48.88,48.88,64699.0,37.2861,37.309,37.2176,37.2176,64699.0
2015-07-17 10:10:00,48.88,48.95,48.84,48.84,64910.0,37.2176,37.2709,37.1871,37.1871,64910.0
2015-07-17 10:15:00,48.85,48.97,48.84,48.94,65847.0,37.1947,37.2861,37.1871,37.2633,65847.0
2015-07-17 10:20:00,48.95,48.96,48.86,48.86,62652.0,37.2709,37.2785,37.2024,37.2024,62652.0
2015-07-17 10:25:00,48.86,48.86,48.83,48.86,80268.0,37.2024,37.2024,37.1795,37.2024,80268.0
2015-07-17 10:30:00,48.85,48.94,48.83,48.94,80148.0,37.1947,37.2633,37.1795,37.2633,80148.0
2015-07-17 10:35:00,48.94,49.02,48.92,48.99,63752.0,37.2633,37.3242,37.248,37.3013,63752.0
2015-07-17 10:40:00,49.0,49.05,48.99,48.99,43244.0,37.309,37.347,37.3013,37.3013,43244.0
2015-07-17 10:45:00,48.99,49.04,48.96,49.03,36833.0,37.3013,37.3394,37.2785,37.3318,36833.0
2015-07-17 10:50:00,49.02,49.06,48.98,49.05,39021.0,37.3242,37.3546,37.2937,37.347,39021.0
2015-07-17 10:55:00,49.05,49.09,49.05,49.05,19960.0,37.347,37.3775,37.347,37.347,19960.0
2015-07-17 11:00:00,49.05,49.05,48.97,48.97,39336.0,37.347,37.347,37.2861,37.2861,39336.0
2015-07-17 11:05:00,48.97,48.97,48.9,48.9,100196.0,37.2861,37.2861,37.2328,37.2328,100196.0
2015-07-17 11:10:00,48.91,48.95,48.9,48.92,79695.0,37.2404,37.2709,37.2328,37.248,79695.0
2015-07-17 11:15:00,48.92,48.94,48.87,48.92,93110.0,37.248,37.2633,37.21,37.248,93110.0
2015-07-17 11:20:00,48.92,48.94,48.87,48.88,41569.0,37.248,37.2633,37.21,37.2176,41569.0
2015-07-17 11:25:00,48.88,48.91,48.85,48.89,83645.0,37.2176,37.2404,37.1947,37.2252,83645.0
2015-07-17 11:30:00,48.88,48.9,48.87,48.88,41624.0,37.2176,37.2328,37.21,37.2176,41624.0
2015-07-17 11:35:00,48.88,48.88,48.84,48.87,32805.0,37.2176,37.2176,37.1871,37.21,32805.0
2015-07-17 11:40:00,48.88,48.91,48.88,48.91,15029.0,37.2176,37.2404,37.2176,37.2404,15029.0
2015-07-17 11:45:00,48.91,49.01,48.91,49.0,48897.0,37.2404,37.3166,37.2404,37.309,48897.0
2015-07-17 11:50:00,49.0,49.06,48.99,49.06,30962.0,37.309,37.3546,37.3013,37.3546,30962.0
2015-07-17 11:55:00,49.05,49.09,49.02,49.08,50851.0,37.347,37.3775,37.3242,37.3699,50851.0
2015-07-17 12:00:00,49.09,49.12,49.04,49.12,80325.0,37.3775,37.4003,37.3394,37.4003,80325.0
2015-07-17 12:05:00,49.12,49.15,49.1,49.13,68094.0,37.4003,37.4232,37.3851,37.4079,68094.0
2015-07-17 12:10:00,49.13,49.14,49.11,49.14,43344.0,37.4079,37.4155,37.3927,37.4155,43344.0
2015-07-17 12:15:00,49.14,49.17,49.14,49.16,39238.0,37.4155,37.4384,37.4155,37.4308,39238.0
2015-07-17 12:20:00,49.16,49.19,49.13,49.19,70461.0,37.4308,37.4536,37.4079,37.4536,70461.0
2015-07-17 12:25:00,49.19,49.25,49.18,49.25,108987.0,37.4536,37.4993,37.446,37.4993,108987.0
2015-07-17 12:30:00,49.25,49.26,49.19,49.21,57240.0,37.4993,37.5069,37.4536,37.4688,57240.0
2015-07-17 12:35:00,49.21,49.23,49.09,49.1,57274.0,37.4688,37.4841,37.3775,37.3851,57274.0
2015-07-17 12:40:00,49.11,49.13,49.1,49.12,47034.0,37.3927,37.4079,37.3851,37.4003,47034.0
2015-07-17 12:45:00,49.13,49.17,49.12,49.12,28329.0,37.4079,37.4384,37.4003,37.4003,28329.0
2015-07-17 12:50:00,49.12,49.23,49.12,49.22,110130.0,37.4003,37.4841,37.4003,37.4765,110130.0
2015-07-17 12:55:00,49.22,49.25,49.21,49.25,24946.0,37.4765,37.4993,37.4688,37.4993,24946.0
2015-07-17 13:00:00,49.24,49.25,49.18,49.18,45657.0,37.4917,37.4993,37.446,37.446,45657.0
2015-07-17 13:05:00,49.18,49.18,49.17,49.17,62863.0,37.446,37.446,37.4384,37.4384,62863.0
2015-07-17 13:10:00,49.18,49.2,49.15,49.18,38753.0,37.446,37.4612,37.4232,37.446,38753.0
2015-07-17 13:15:00,49.18,49.2,49.15,49.16,68206.0,37.446,37.4612,37.4232,37.4308,68206.0
2015-07-17 13:20:00,49.17,49.2,49.16,49.2,84623.0,37.4384,37.4612,37.4308,37.4612,84623.0
2015-07-17 13:25:00,49.2,49.2,49.15,49.18,122812.0,37.4612,37.4612,37.4232,37.446,122812.0
2015-07-17 13:30:00,49.18,49.2,49.14,49.2,44630.0,37.446,37.4612,37.4155,37.4612,44630.0
2015-07-17 13:35:00,49.2,49.23,49.19,49.22,22234.0,37.4612,37.4841,37.4536,37.4765,22234.0
2015-07-17 13:40:00,49.22,49.25,49.21,49.21,24622.0,37.4765,37.4993,37.4688,37.4688,24622.0
2015-07-17 13:45:00,49.22,49.22,49.19,49.21,31311.0,37.4765,37.4765,37.4536,37.4688,31311.0
2015-07-17 13:50:00,49.21,49.28,49.2,49.28,34638.0,37.4688,37.5221,37.4612,37.5221,34638.0
2015-07-17 13:55:00,49.28,49.28,49.23,49.28,38893.0,37.5221,37.5221,37.4841,37.5221,38893.0
2015-07-17 14:00:00,49.27,49.28,49.23,49.24,39440.0,37.5145,37.5221,37.4841,37.4917,39440.0
2015-07-17 14:05:00,49.25,49.25,49.23,49.23,33060.0,37.4993,37.4993,37.4841,37.4841,33060.0
2015-07-17 14:10:00,49.23,49.28,49.23,49.27,42331.0,37.4841,37.5221,37.4841,37.5145,42331.0
2015-07-17 14:15:00,49.27,49.28,49.22,49.23,53310.0,37.5145,37.5221,37.4765,37.4841,53310.0
2015-07-17 14:20:00,49.23,49.24,49.19,49.24,58812.0,37.4841,37.4917,37.4536,37.4917,58812.0
2015-07-17 14:25:00,49.23,49.32,49.23,49.3,38699.0,37.4841,37.5526,37.4841,37.5374,38699.0
2015-07-17 14:30:00,49.3,49.41,49.29,49.41,74414.0,37.5374,37.6211,37.5298,37.6211,74414.0
2015-07-17 14:35:00,49.42,49.45,49.34,49.36,50794.0,37.6287,37.6516,37.5678,37.5831,50794.0
2015-07-17 14:40:00,49.37,49.37,49.28,49.29,86716.0,37.5907,37.5907,37.5221,37.5298,86716.0
2015-07-17 14:45:00,49.29,49.36,49.29,49.34,52756.0,37.5298,37.5831,37.5298,37.5678,52756.0
2015-07-17 14:50:00,49.34,49.36,49.32,49.34,82906.0,37.5678,37.5831,37.5526,37.5678,82906.0
2015-07-17 14:55:00,49.34,49.38,49.33,49.35,38615.0,37.5678,37.5983,37.5602,37.5754,38615.0
2015-07-17 15:00:00,49.35,49.36,49.32,49.33,85170.0,37.5754,37.5831,37.5526,37.5602,85170.0
2015-07-17 15:05:00,49.33,49.34,49.3,49.3,59883.0,37.5602,37.5678,37.5374,37.5374,59883.0
2015-07-17 15:10:00,49.3,49.37,49.3,49.37,89295.0,37.5374,37.5907,37.5374,37.5907,89295.0
2015-07-17 15:15:00,49.36,49.37,49.34,49.34,41232.0,37.5831,37.5907,37.5678,37.5678,41232.0
2015-07-17 15:20:00,49.34,49.36,49.32,49.35,58403.0,37.5678,37.5831,37.5526,37.5754,58403.0
2015-07-17 15:25:00,49.35,49.38,49.34,49.36,151820.0,37.5754,37.5983,37.5678,37.5831,151820.0
2015-07-17 15:30:00,49.37,49.37,49.32,49.35,109153.0,37.5907,37.5907,37.5526,37.5754,109153.0
2015-07-17 15:35:00,49.35,49.37,49.34,49.36,98238.0,37.5754,37.5907,37.5678,37.5831,98238.0
2015-07-17 15:40:00,49.36,49.36,49.31,49.36,76727.0,37.5831,37.5831,37.545,37.5831,76727.0
2015-07-17 15:45:00,49.36,49.36,49.33,49.35,56508.0,37.5831,37.5831,37.5602,37.5754,56508.0
2015-07-17 15:50:00,49.36,49.41,49.35,49.39,125678.0,37.5831,37.6211,37.5754,37.6059,125678.0
2015-07-17 15:55:00,49.39,49.39,49.34,49.37,383045.0,37.6059,37.6059,37.5678,37.5907,383045.0
2015-07-20 09:30:00,51.02,51.06,50.22,50.43,447291.0,38.847,38.8774,38.2379,38.3978,447291.0
2015-07-20 09:35:00,50.42,50.43,50.15,50.3,203903.0,38.3901,38.3978,38.1846,38.2988,203903.0
2015-07-20 09:40:00,50.3,50.36,50.05,50.12,262170.0,38.2988,38.3445,38.1084,38.1617,262170.0
2015-07-20 09:45:00,50.11,50.39,50.08,50.38,213834.0,38.1541,38.3673,38.1313,38.3597,213834.0
2015-07-20 09:50:00,50.37,50.44,50.23,50.23,107562.0,38.3521,38.4054,38.2455,38.2455,107562.0
2015-07-20 09:55:00,50.23,50.33,50.22,50.24,264709.0,38.2455,38.3216,38.2379,38.2531,264709.0
2015-07-20 10:00:00,50.24,50.24,50.06,50.06,148683.0,38.2531,38.2531,38.116,38.116,148683.0
2015-07-20 10:05:00,50.06,50.09,49.92,49.93,104822.0,38.116,38.1389,38.0094,38.0171,104822.0
2015-07-20 10:10:00,49.94,50.07,49.93,49.96,127834.0,38.0247,38.1237,38.0171,38.0399,127834.0
2015-07-20 10:15:00,49.95,49.99,49.89,49.9,98121.0,38.0323,38.0627,37.9866,37.9942,98121.0
2015-07-20 10:20:00,49.89,49.94,49.83,49.93,74179.0,37.9866,38.0247,37.9409,38.0171,74179.0
2015-07-20 10:25:00,49.93,49.93,49.86,49.86,59190.0,38.0171,38.0171,37.9638,37.9638,59190.0
2015-07-20 10:30:00,49.86,49.95,49.84,49.95,73035.0,37.9638,38.0323,37.9485,38.0323,73035.0
2015-07-20 10:35:00,49.94,49.99,49.89,49.96,81632.0,38.0247,38.0627,37.9866,38.0399,81632.0
2015-07-20 10:40:00,49.96,50.0,49.95,49.96,107657.0,38.0399,38.0704,38.0323,38.0399,107657.0
2015-07-20 10:45:00,49.97,50.16,49.96,50.15,117534.0,38.0475,38.1922,38.0399,38.1846,117534.0
2015-07-20 10:50:00,50.15,50.18,50.11,50.13,71463.0,38.1846,38.2074,38.1541,38.1693,71463.0
2015-07-20 10:55:00,50.12,50.14,50.06,50.08,100577.0,38.1617,38.177,38.116,38.1313,100577.0
2015-07-20 11:00:00,50.07,50.09,50.02,50.02,55187.0,38.1237,38.1389,38.0856,38.0856,55187.0
2015-07-20 11:05:00,50.01,50.09,50.01,50.08,48136.0,38.078,38.1389,38.078,38.1313,48136.0
2015-07-20 11:10:00,50.09,50.1,50.06,50.09,32218.0,38.1389,38.1465,38.116,38.1389,32218.0
2015-07-20 11:15:00,50.09,50.1,50.02,50.03,30444.0,38.1389,38.1465,38.0856,38.0932,30444.0
2015-07-20 11:20:00,50.02,50.09,50.01,50.07,42273.0,38.0856,38.1389,38.078,38.1237,42273.0
2015-07-20 11:25:00,50.08,50.14,50.07,50.08,155630.0,38.1313,38.177,38.1237,38.1313,155630.0
2015-07-20 11:30:00,50.09,50.11,50.04,50.05,106848.0,38.1389,38.1541,38.1008,38.1084,106848.0
2015-07-20 11:35:00,50.05,50.06,50.03,50.04,42525.0,38.1084,38.116,38.0932,38.1008,42525.0
2015-07-20 11:40:00,50.04,50.08,50.03,50.05,38862.0,38.1008,38.1313,38.0932,38.1084,38862.0
2015-07-20 11:45:00,50.06,50.06,50.02,50.04,26798.0,38.116,38.116,38.0856,38.1008,26798.0
2015-07-20 11:50:00,50.04,50.05,50.0,50.01,41255.0,38.1008,38.1084,38.0704,38.078,41255.0
2015-07-20 11:55:00,50.0,50.04,49.98,50.04,51457.0,38.0704,38.1008,38.0551,38.1008,51457.0
2015-07-20 12:00:00,50.04,50.05,50.0,50.01,134083.0,38.1008,38.1084,38.0704,38.078,134083.0
2015-07-20 12:05:00,50.0,50.01,49.96,49.96,47086.0,38.0704,38.078,38.0399,38.0399,47086.0
2015-07-20 12:10:00,49.96,49.97,49.95,49.96,36354.0,38.0399,38.0475,38.0323,38.0399,36354.0
2015-07-20 12:15:00,49.95,50.04,49.95,50.02,103615.0,38.0323,38.1008,38.0323,38.0856,103615.0
2015-07-20 12:20:00,50.01,50.04,50.01,50.02,29366.0,38.078,38.1008,38.078,38.0856,29366.0
2015-07-20 12:25:00,50.03,50.03,49.99,49.99,23219.0,38.0932,38.0932,38.0627,38.0627,23219.0
2015-07-20 12:30:00,49.99,50.04,49.98,50.03,49370.0,38.0627,38.1008,38.0551,38.0932,49370.0
2015-07-20 12:35:00,50.02,50.03,50.02,50.03,46858.0,38.0856,38.0932,38.0856,38.0932,46858.0
2015-07-20 12:40:00,50.03,50.07,50.02,50.07,66697.0,38.0932,38.1237,38.0856,38.1237,66697.0
2015-07-20 12:45:00,50.07,50.07,49.99,50.01,75926.0,38.1237,38.1237,38.0627,38.078,75926.0
2015-07-20 12:50:00,50.01,50.05,50.01,50.04,77629.0,38.078,38.1084,38.078,38.1008,77629.0
2015-07-20 12:55:00,50.04,50.05,50.04,50.04,20795.0,38.1008,38.1084,38.1008,38.1008,20795.0
2015-07-20 13:00:00,50.05,50.05,50.03,50.03,85677.0,38.1084,38.1084,38.0932,38.0932,85677.0
2015-07-20 13:05:00,50.03,50.06,50.03,50.04,93352.0,38.0932,38.116,38.0932,38.1008,93352.0
2015-07-20 13:10:00,50.03,50.05,50.02,50.04,107740.0,38.0932,38.1084,38.0856,38.1008,107740.0
2015-07-20 13:15:00,50.03,50.03,49.97,50.0,112825.0,38.0932,38.0932,38.0475,38.0704,112825.0
2015-07-20 13:20:00,50.01,50.04,50.0,50.04,46227.0,38.078,38.1008,38.0704,38.1008,46227.0
2015-07-20 13:25:00,50.04,50.05,50.03,50.03,61579.0,38.1008,38.1084,38.0932,38.0932,61579.0
2015-07-20 13:30:00,50.03,50.06,50.02,50.05,100646.0,38.0932,38.116,38.0856,38.1084,100646.0
2015-07-20 13:35:00,50.05,50.06,50.02,50.03,56556.0,38.1084,38.116,38.0856,38.0932,56556.0
2015-07-20 13:40:00,50.03,50.05,50.03,50.05,33331.0,38.0932,38.1084,38.0932,38.1084,33331.0
2015-07-20 13:45:00,50.04,50.08,50.02,50.06,146832.0,38.1008,38.1313,38.0856,38.116,146832.0
2015-07-20 13:50:00,50.07,50.07,50.05,50.05,17453.0,38.1237,38.1237,38.1084,38.1084,17453.0
2015-07-20 13:55:00,50.05,50.08,50.05,50.08,55033.0,38.1084,38.1313,38.1084,38.1313,55033.0
2015-07-20 14:00:00,50.08,50.08,50.05,50.06,85435.0,38.1313,38.1313,38.1084,38.116,85435.0
2015-07-20 14:05:00,50.06,50.12,50.06,50.1,58058.0,38.116,38.1617,38.116,38.1465,58058.0
2015-07-20 14:10:00,50.11,50.11,50.09,50.11,28245.0,38.1541,38.1541,38.1389,38.1541,28245.0
2015-07-20 14:15:00,50.1,50.17,50.1,50.16,85299.0,38.1465,38.1998,38.1465,38.1922,85299.0
2015-07-20 14:20:00,50.16,50.19,50.14,50.19,55980.0,38.1922,38.215,38.177,38.215,55980.0
2015-07-20 14:25:00,50.18,50.2,50.15,50.15,54929.0,38.2074,38.2226,38.1846,38.1846,54929.0
2015-07-20 14:30:00,50.15,50.19,50.12,50.15,87480.0,38.1846,38.215,38.1617,38.1846,87480.0
2015-07-20 14:35:00,50.15,50.16,50.11,50.11,50162.0,38.1846,38.1922,38.1541,38.1541,50162.0
2015-07-20 14:40:00,50.11,50.12,50.11,50.11,31554.0,38.1541,38.1617,38.1541,38.1541,31554.0
2015-07-20 14:45:00,50.11,50.18,50.11,50.16,77113.0,38.1541,38.2074,38.1541,38.1922,77113.0
2015-07-20 14:50:00,50.16,50.17,50.13,50.15,40623.0,38.1922,38.1998,38.1693,38.1846,40623.0
2015-07-20 14:55:00,50.15,50.15,50.12,50.13,49890.0,38.1846,38.1846,38.1617,38.1693,49890.0
2015-07-20 15:00:00,50.12,50.2,50.12,50.19,81393.0,38.1617,38.2226,38.1617,38.215,81393.0
2015-07-20 15:05:00,50.2,50.32,50.16,50.3,161531.0,38.2226,38.314,38.1922,38.2988,161531.0
2015-07-20 15:10:00,50.3,50.36,50.29,50.32,158534.0,38.2988,38.3445,38.2912,38.314,158534.0
2015-07-20 15:15:00,50.32,50.33,50.25,50.27,90604.0,38.314,38.3216,38.2607,38.2759,90604.0
2015-07-20 15:20:00,50.27,50.32,50.27,50.29,197923.0,38.2759,38.314,38.2759,38.2912,197923.0
2015-07-20 15:25:00,50.3,50.36,50.28,50.34,196213.0,38.2988,38.3445,38.2836,38.3292,196213.0
2015-07-20 15:30:00,50.35,50.38,50.32,50.33,175888.0,38.3369,38.3597,38.314,38.3216,175888.0
2015-07-20 15:35:00,50.33,50.33,50.27,50.29,161420.0,38.3216,38.3216,38.2759,38.2912,161420.0
2015-07-20 15:40:00,50.29,50.3,50.19,50.2,280126.0,38.2912,38.2988,38.215,38.2226,280126.0
2015-07-20 15:45:00,50.19,50.19,50.14,50.15,95283.0,38.215,38.215,38.177,38.1846,95283.0
2015-07-20 15:50:00,50.15,50.2,50.15,50.16,287058.0,38.1846,38.2226,38.1846,38.1922,287058.0
2015-07-20 15:55:00,50.16,50.17,50.08,50.1,361723.0,38.1922,38.1998,38.1313,38.1465,361723.0
2015-07-21 09:30:00,50.03,50.22,49.9,50.1,173211.0,38.0932,38.2379,37.9942,38.1465,173211.0
2015-07-21 09:35:00,50.09,50.34,50.09,50.34,95545.0,38.1389,38.3292,38.1389,38.3292,95545.0
2015-07-21 09:40:00,50.34,50.61,50.34,50.61,154624.0,38.3292,38.5348,38.3292,38.5348,154624.0
2015-07-21 09:45:00,50.62,50.84,50.55,50.55,264124.0,38.5424,38.7099,38.4891,38.4891,264124.0
2015-07-21 09:50:00,50.54,50.65,50.49,50.53,134139.0,38.4815,38.5653,38.4434,38.4739,134139.0
2015-07-21 09:55:00,50.53,50.61,50.5,50.6,91032.0,38.4739,38.5348,38.4511,38.5272,91032.0
2015-07-21 10:00:00,50.63,50.83,50.62,50.74,141426.0,38.55,38.7023,38.5424,38.6338,141426.0
2015-07-21 10:05:00,50.74,50.78,50.71,50.75,147936.0,38.6338,38.6643,38.611,38.6414,147936.0
2015-07-21 10:10:00,50.74,50.79,50.72,50.78,120698.0,38.6338,38.6719,38.6186,38.6643,120698.0
2015-07-21 10:15:00,50.77,50.79,50.75,50.77,92591.0,38.6566,38.6719,38.6414,38.6566,92591.0
2015-07-21 10:20:00,50.78,50.86,50.76,50.85,120447.0,38.6643,38.7252,38.649,38.7176,120447.0
2015-07-21 10:25:00,50.85,50.94,50.83,50.94,139087.0,38.7176,38.7861,38.7023,38.7861,139087.0
2015-07-21 10:30:00,50.93,50.98,50.92,50.95,214470.0,38.7785,38.8165,38.7709,38.7937,214470.0
2015-07-21 10:35:00,50.96,51.02,50.95,51.01,169119.0,38.8013,38.847,38.7937,38.8394,169119.0
2015-07-21 10:40:00,51.0,51.01,50.56,50.57,390827.0,38.8318,38.8394,38.4967,38.5044,390827.0
2015-07-21 10:45:00,50.56,50.6,50.53,50.6,177236.0,38.4967,38.5272,38.4739,38.5272,177236.0
2015-07-21 10:50:00,50.59,50.71,50.58,50.7,161245.0,38.5196,38.611,38.512,38.6033,161245.0
2015-07-21 10:55:00,50.7,50.77,50.67,50.74,104314.0,38.6033,38.6566,38.5805,38.6338,104314.0
2015-07-21 11:00:00,50.73,50.74,50.68,50.73,105223.0,38.6262,38.6338,38.5881,38.6262,105223.0
2015-07-21 11:05:00,50.73,50.74,50.69,50.74,102441.0,38.6262,38.6338,38.5957,38.6338,102441.0
2015-07-21 11:10:00,50.74,50.77,50.7,50.71,63442.0,38.6338,38.6566,38.6033,38.611,63442.0
2015-07-21 11:15:00,50.7,50.83,50.69,50.82,130529.0,38.6033,38.7023,38.5957,38.6947,130529.0
2015-07-21 11:20:00,50.81,50.86,50.81,50.84,105535.0,38.6871,38.7252,38.6871,38.7099,105535.0
2015-07-21 11:25:00,50.84,50.9,50.84,50.89,66084.0,38.7099,38.7556,38.7099,38.748,66084.0
2015-07-21 11:30:00,50.88,50.92,50.81,50.92,116037.0,38.7404,38.7709,38.6871,38.7709,116037.0
2015-07-21 11:35:00,50.9,50.94,50.89,50.91,119924.0,38.7556,38.7861,38.748,38.7632,119924.0
2015-07-21 11:40:00,50.91,50.98,50.89,50.96,89508.0,38.7632,38.8165,38.748,38.8013,89508.0
2015-07-21 11:45:00,50.96,51.08,50.94,51.07,157037.0,38.8013,38.8927,38.7861,38.8851,157037.0
2015-07-21 11:50:00,51.07,51.08,50.9,50.9,95160.0,38.8851,38.8927,38.7556,38.7556,95160.0
2015-07-21 11:55:00,50.9,50.92,50.86,50.91,65957.0,38.7556,38.7709,38.7252,38.7632,65957.0
2015-07-21 12:00:00,50.91,50.98,50.9,50.95,119338.0,38.7632,38.8165,38.7556,38.7937,119338.0
2015-07-21 12:05:00,50.95,50.98,50.92,50.96,55313.0,38.7937,38.8165,38.7709,38.8013,55313.0
2015-07-21 12:10:00,50.97,50.97,50.9,50.91,65213.0,38.8089,38.8089,38.7556,38.7632,65213.0
2015-07-21 12:15:00,50.91,51.04,50.9,51.02,185865.0,38.7632,38.8622,38.7556,38.847,185865.0
2015-07-21 12:20:00,51.01,51.03,51.0,51.01,74198.0,38.8394,38.8546,38.8318,38.8394,74198.0
2015-07-21 12:25:00,51.02,51.02,50.96,50.97,102616.0,38.847,38.847,38.8013,38.8089,102616.0
2015-07-21 12:30:00,50.98,50.99,50.89,50.89,110269.0,38.8165,38.8242,38.748,38.748,110269.0
2015-07-21 12:35:00,50.89,50.89,50.79,50.83,136183.0,38.748,38.748,38.6719,38.7023,136183.0
2015-07-21 12:40:00,50.82,50.85,50.81,50.82,104700.0,38.6947,38.7176,38.6871,38.6947,104700.0
2015-07-21 12:45:00,50.82,50.87,50.79,50.87,99012.0,38.6947,38.7328,38.6719,38.7328,99012.0
2015-07-21 12:50:00,50.87,50.93,50.85,50.92,142738.0,38.7328,38.7785,38.7176,38.7709,142738.0
2015-07-21 12:55:00,50.91,50.92,50.88,50.89,71667.0,38.7632,38.7709,38.7404,38.748,71667.0
2015-07-21 13:00:00,50.89,50.89,50.8,50.82,97935.0,38.748,38.748,38.6795,38.6947,97935.0
2015-07-21 13:05:00,50.82,50.82,50.74,50.74,109603.0,38.6947,38.6947,38.6338,38.6338,109603.0
2015-07-21 13:10:00,50.74,50.75,50.71,50.71,41705.0,38.6338,38.6414,38.611,38.611,41705.0
2015-07-21 13:15:00,50.71,50.74,50.71,50.71,140028.0,38.611,38.6338,38.611,38.611,140028.0
2015-07-21 13:20:00,50.71,50.71,50.66,50.68,92396.0,38.611,38.611,38.5729,38.5881,92396.0
2015-07-21 13:25:00,50.69,50.71,50.67,50.68,70412.0,38.5957,38.611,38.5805,38.5881,70412.0
2015-07-21 13:30:00,50.68,50.68,50.57,50.57,60447.0,38.5881,38.5881,38.5044,38.5044,60447.0
2015-07-21 13:35:00,50.57,50.62,50.54,50.55,219418.0,38.5044,38.5424,38.4815,38.4891,219418.0
2015-07-21 13:40:00,50.56,50.56,50.48,50.48,80066.0,38.4967,38.4967,38.4358,38.4358,80066.0
2015-07-21 13:45:00,50.48,50.49,50.45,50.47,139979.0,38.4358,38.4434,38.413,38.4282,139979.0
2015-07-21 13:50:00,50.47,50.48,50.46,50.48,104509.0,38.4282,38.4358,38.4206,38.4358,104509.0
2015-07-21 13:55:00,50.48,50.48,50.4,50.4,101617.0,38.4358,38.4358,38.3749,38.3749,101617.0
2015-07-21 14:00:00,50.4,50.4,50.31,50.33,123905.0,38.3749,38.3749,38.3064,38.3216,123905.0
2015-07-21 14:05:00,50.33,50.33,50.27,50.3,110588.0,38.3216,38.3216,38.2759,38.2988,110588.0
2015-07-21 14:10:00,50.29,50.3,50.24,50.25,149302.0,38.2912,38.2988,38.2531,38.2607,149302.0
2015-07-21 14:15:00,50.25,50.31,50.24,50.31,126269.0,38.2607,38.3064,38.2531,38.3064,126269.0
2015-07-21 14:20:00,50.32,50.37,50.31,50.32,87831.0,38.314,38.3521,38.3064,38.314,87831.0
2015-07-21 14:25:00,50.31,50.32,50.24,50.28,120457.0,38.3064,38.314,38.2531,38.2836,120457.0
2015-07-21 14:30:00,50.28,50.31,50.27,50.3,54860.0,38.2836,38.3064,38.2759,38.2988,54860.0
2015-07-21 14:35:00,50.3,50.3,50.26,50.26,49415.0,38.2988,38.2988,38.2683,38.2683,49415.0
2015-07-21 14:40:00,50.26,50.29,50.25,50.29,65343.0,38.2683,38.2912,38.2607,38.2912,65343.0
2015-07-21 14:45:00,50.29,50.3,50.27,50.27,64885.0,38.2912,38.2988,38.2759,38.2759,64885.0
2015-07-21 14:50:00,50.26,50.26,50.2,50.25,58010.0,38.2683,38.2683,38.2226,38.2607,58010.0
2015-07-21 14:55:00,50.26,50.32,50.24,50.26,68055.0,38.2683,38.314,38.2531,38.2683,68055.0
2015-07-21 15:00:00,50.27,50.29,50.23,50.26,70215.0,38.2759,38.2912,38.2455,38.2683,70215.0
2015-07-21 15:05:00,50.27,50.27,50.18,50.21,55353.0,38.2759,38.2759,38.2074,38.2303,55353.0
2015-07-21 15:10:00,50.21,50.22,50.19,50.21,58381.0,38.2303,38.2379,38.215,38.2303,58381.0
2015-07-21 15:15:00,50.21,50.27,50.2,50.25,95408.0,38.2303,38.2759,38.2226,38.2607,95408.0
2015-07-21 15:20:00,50.26,50.26,50.21,50.22,115673.0,38.2683,38.2683,38.2303,38.2379,115673.0
2015-07-21 15:25:00,50.21,50.22,50.17,50.19,88255.0,38.2303,38.2379,38.1998,38.215,88255.0
2015-07-21 15:30:00,50.2,50.28,50.19,50.27,126129.0,38.2226,38.2836,38.215,38.2759,126129.0
2015-07-21 15:35:00,50.26,50.3,50.26,50.29,87532.0,38.2683,38.2988,38.2683,38.2912,87532.0
2015-07-21 15:40:00,50.3,50.3,50.2,50.21,162078.0,38.2988,38.2988,38.2226,38.2303,162078.0
2015-07-21 15:45:00,50.21,50.28,50.18,50.27,215554.0,38.2303,38.2836,38.2074,38.2759,215554.0
2015-07-21 15:50:00,50.27,50.27,50.21,50.23,176231.0,38.2759,38.2759,38.2303,38.2455,176231.0
2015-07-21 15:55:00,50.22,50.27,50.2,50.23,445615.0,38.2379,38.2759,38.2226,38.2455,445615.0
2015-07-22 09:30:00,48.3,48.72,48.0,48.59,793531.0,36.776,37.0958,36.5475,36.9968,793531.0
2015-07-22 09:35:00,48.61,49.06,48.38,48.47,463285.0,37.012,37.3546,36.8369,36.9054,463285.0
2015-07-22 09:40:00,48.49,48.52,48.24,48.39,821289.0,36.9206,36.9435,36.7303,36.8445,821289.0
2015-07-22 09:45:00,48.4,48.5,48.33,48.44,406098.0,36.8521,36.9282,36.7988,36.8826,406098.0
2015-07-22 09:50:00,48.44,48.52,48.4,48.49,262484.0,36.8826,36.9435,36.8521,36.9206,262484.0
2015-07-22 09:55:00,48.49,48.49,48.29,48.29,234749.0,36.9206,36.9206,36.7684,36.7684,234749.0
2015-07-22 10:00:00,48.3,48.37,48.24,48.26,163044.0,36.776,36.8293,36.7303,36.7455,163044.0
2015-07-22 10:05:00,48.26,48.36,48.23,48.33,170206.0,36.7455,36.8217,36.7227,36.7988,170206.0
2015-07-22 10:10:00,48.34,48.48,48.33,48.48,304997.0,36.8064,36.913,36.7988,36.913,304997.0
2015-07-22 10:15:00,48.47,48.8,48.47,48.74,416500.0,36.9054,37.1567,36.9054,37.111,416500.0
2015-07-22 10:20:00,48.73,48.88,48.66,48.7,237177.0,37.1034,37.2176,37.0501,37.0805,237177.0
2015-07-22 10:25:00,48.7,48.73,48.6,48.66,111088.0,37.0805,37.1034,37.0044,37.0501,111088.0
2015-07-22 10:30:00,48.66,48.7,48.56,48.62,95709.0,37.0501,37.0805,36.9739,37.0196,95709.0
2015-07-22 10:35:00,48.62,48.62,48.56,48.57,77894.0,37.0196,37.0196,36.9739,36.9815,77894.0
2015-07-22 10:40:00,48.58,48.67,48.57,48.67,76975.0,36.9892,37.0577,36.9815,37.0577,76975.0
2015-07-22 10:45:00,48.66,48.7,48.41,48.45,288569.0,37.0501,37.0805,36.8597,36.8902,288569.0
2015-07-22 10:50:00,48.45,48.46,48.37,48.45,81775.0,36.8902,36.8978,36.8293,36.8902,81775.0
2015-07-22 10:55:00,48.46,48.56,48.39,48.54,88916.0,36.8978,36.9739,36.8445,36.9587,88916.0
2015-07-22 11:00:00,48.55,48.61,48.49,48.58,114747.0,36.9663,37.012,36.9206,36.9892,114747.0
2015-07-22 11:05:00,48.58,48.58,48.39,48.4,96937.0,36.9892,36.9892,36.8445,36.8521,96937.0
2015-07-22 11:10:00,48.4,48.4,48.29,48.3,110970.0,36.8521,36.8521,36.7684,36.776,110970.0
2015-07-22 11:15:00,48.3,48.3,48.22,48.24,129481.0,36.776,36.776,36.7151,36.7303,129481.0
2015-07-22 11:20:00,48.23,48.26,48.13,48.23,128411.0,36.7227,36.7455,36.6465,36.7227,128411.0
2015-07-22 11:25:00,48.24,48.25,48.15,48.25,146467.0,36.7303,36.7379,36.6618,36.7379,146467.0
2015-07-22 11:30:00,48.25,48.32,48.22,48.3,131463.0,36.7379,36.7912,36.7151,36.776,131463.0
2015-07-22 11:35:00,48.31,48.32,48.22,48.27,139687.0,36.7836,36.7912,36.7151,36.7531,139687.0
2015-07-22 11:40:00,48.27,48.35,48.25,48.34,93124.0,36.7531,36.814,36.7379,36.8064,93124.0
2015-07-22 11:45:00,48.34,48.46,48.34,48.46,80321.0,36.8064,36.8978,36.8064,36.8978,80321.0
2015-07-22 11:50:00,48.46,48.55,48.44,48.54,168754.0,36.8978,36.9663,36.8826,36.9587,168754.0
2015-07-22 11:55:00,48.54,48.6,48.53,48.59,90958.0,36.9587,37.0044,36.9511,36.9968,90958.0
2015-07-22 12:00:00,48.6,48.66,48.58,48.65,139105.0,37.0044,37.0501,36.9892,37.0425,139105.0
2015-07-22 12:05:00,48.64,48.66,48.61,48.64,105361.0,37.0348,37.0501,37.012,37.0348,105361.0
2015-07-22 12:10:00,48.64,48.72,48.63,48.66,150449.0,37.0348,37.0958,37.0272,37.0501,150449.0
2015-07-22 12:15:00,48.66,48.7,48.63,48.66,107050.0,37.0501,37.0805,37.0272,37.0501,107050.0
2015-07-22 12:20:00,48.67,48.71,48.64,48.71,101093.0,37.0577,37.0881,37.0348,37.0881,101093.0
2015-07-22 12:25:00,48.71,48.8,48.71,48.8,122385.0,37.0881,37.1567,37.0881,37.1567,122385.0
2015-07-22 12:30:00,48.8,48.82,48.76,48.77,75532.0,37.1567,37.1719,37.1262,37.1338,75532.0
2015-07-22 12:35:00,48.77,48.77,48.55,48.61,161465.0,37.1338,37.1338,36.9663,37.012,161465.0
2015-07-22 12:40:00,48.61,48.62,48.5,48.51,86297.0,37.012,37.0196,36.9282,36.9359,86297.0
2015-07-22 12:45:00,48.51,48.61,48.5,48.59,64810.0,36.9359,37.012,36.9282,36.9968,64810.0
2015-07-22 12:50:00,48.59,48.72,48.59,48.72,48785.0,36.9968,37.0958,36.9968,37.0958,48785.0
2015-07-22 12:55:00,48.71,48.75,48.71,48.72,105062.0,37.0881,37.1186,37.0881,37.0958,105062.0
2015-07-22 13:00:00,48.72,48.77,48.72,48.74,85432.0,37.0958,37.1338,37.0958,37.111,85432.0
2015-07-22 13:05:00,48.75,48.77,48.73,48.75,66563.0,37.1186,37.1338,37.1034,37.1186,66563.0
2015-07-22 13:10:00,48.75,48.91,48.74,48.88,93975.0,37.1186,37.2404,37.111,37.2176,93975.0
2015-07-22 13:15:00,48.89,48.97,48.87,48.96,118037.0,37.2252,37.2861,37.21,37.2785,118037.0
2015-07-22 13:20:00,48.96,48.97,48.9,48.92,61542.0,37.2785,37.2861,37.2328,37.248,61542.0
2015-07-22 13:25:00,48.92,48.96,48.92,48.95,73827.0,37.248,37.2785,37.248,37.2709,73827.0
2015-07-22 13:30:00,48.94,49.08,48.94,49.04,183283.0,37.2633,37.3699,37.2633,37.3394,183283.0
2015-07-22 13:35:00,49.04,49.17,49.03,49.15,134268.0,37.3394,37.4384,37.3318,37.4232,134268.0
2015-07-22 13:40:00,49.15,49.35,49.14,49.26,245113.0,37.4232,37.5754,37.4155,37.5069,245113.0
2015-07-22 13:45:00,49.26,49.36,49.2,49.22,161951.0,37.5069,37.5831,37.4612,37.4765,161951.0
2015-07-22 13:50:00,49.21,49.25,49.2,49.24,177604.0,37.4688,37.4993,37.4612,37.4917,177604.0
2015-07-22 13:55:00,49.24,49.35,49.23,49.34,95158.0,37.4917,37.5754,37.4841,37.5678,95158.0
2015-07-22 14:00:00,49.35,49.35,49.19,49.21,111707.0,37.5754,37.5754,37.4536,37.4688,111707.0
2015-07-22 14:05:00,49.2,49.21,49.1,49.11,85534.0,37.4612,37.4688,37.3851,37.3927,85534.0
2015-07-22 14:10:00,49.11,49.18,49.1,49.18,88885.0,37.3927,37.446,37.3851,37.446,88885.0
2015-07-22 14:15:00,49.17,49.22,49.13,49.2,91840.0,37.4384,37.4765,37.4079,37.4612,91840.0
2015-07-22 14:20:00,49.21,49.31,49.21,49.25,74618.0,37.4688,37.545,37.4688,37.4993,74618.0
2015-07-22 14:25:00,49.26,49.28,49.19,49.19,70096.0,37.5069,37.5221,37.4536,37.4536,70096.0
2015-07-22 14:30:00,49.2,49.22,49.16,49.21,74116.0,37.4612,37.4765,37.4308,37.4688,74116.0
2015-07-22 14:35:00,49.21,49.26,49.2,49.26,80426.0,37.4688,37.5069,37.4612,37.5069,80426.0
2015-07-22 14:40:00,49.26,49.33,49.2,49.21,233675.0,37.5069,37.5602,37.4612,37.4688,233675.0
2015-07-22 14:45:00,49.21,49.31,49.21,49.31,127705.0,37.4688,37.545,37.4688,37.545,127705.0
2015-07-22 14:50:00,49.31,49.37,49.3,49.34,175713.0,37.545,37.5907,37.5374,37.5678,175713.0
2015-07-22 14:55:00,49.35,49.55,49.35,49.55,203026.0,37.5754,37.7277,37.5754,37.7277,203026.0
2015-07-22 15:00:00,49.54,49.6,49.5,49.57,289680.0,37.7201,37.7658,37.6897,37.743,289680.0
2015-07-22 15:05:00,49.57,49.64,49.48,49.48,216491.0,37.743,37.7963,37.6744,37.6744,216491.0
2015-07-22 15:10:00,49.47,49.48,49.34,49.39,137965.0,37.6668,37.6744,37.5678,37.6059,137965.0
2015-07-22 15:15:00,49.38,49.48,49.31,49.32,294237.0,37.5983,37.6744,37.545,37.5526,294237.0
2015-07-22 15:20:00,49.32,49.32,49.25,49.25,122626.0,37.5526,37.5526,37.4993,37.4993,122626.0
2015-07-22 15:25:00,49.26,49.31,49.22,49.3,132637.0,37.5069,37.545,37.4765,37.5374,132637.0
2015-07-22 15:30:00,49.3,49.31,49.22,49.23,141487.0,37.5374,37.545,37.4765,37.4841,141487.0
2015-07-22 15:35:00,49.23,49.24,49.14,49.17,191391.0,37.4841,37.4917,37.4155,37.4384,191391.0
2015-07-22 15:40:00,49.16,49.21,49.16,49.21,195609.0,37.4308,37.4688,37.4308,37.4688,195609.0
2015-07-22 15:45:00,49.2,49.24,49.16,49.18,156663.0,37.4612,37.4917,37.4308,37.446,156663.0
2015-07-22 15:50:00,49.17,49.19,49.13,49.13,238577.0,37.4384,37.4536,37.4079,37.4079,238577.0
2015-07-22 15:55:00,49.13,49.31,49.08,49.31,608757.0,37.4079,37.545,37.3699,37.545,608757.0
2015-07-23 09:30:00,49.96,50.0,49.58,49.7,561510.0,38.0399,38.0704,37.7506,37.8419,561510.0
2015-07-23 09:35:00,49.71,50.38,49.7,50.24,239304.0,37.8495,38.3597,37.8419,38.2531,239304.0
2015-07-23 09:40:00,50.2,50.2,49.94,50.0,295738.0,38.2226,38.2226,38.0247,38.0704,295738.0
2015-07-23 09:45:00,49.98,49.98,49.69,49.9,202061.0,38.0551,38.0551,37.8343,37.9942,202061.0
2015-07-23 09:50:00,49.91,50.33,49.88,50.29,161142.0,38.0018,38.3216,37.979,38.2912,161142.0
2015-07-23 09:55:00,50.29,50.54,50.14,50.29,168066.0,38.2912,38.4815,38.177,38.2912,168066.0
2015-07-23 10:00:00,50.28,50.49,50.26,50.42,155734.0,38.2836,38.4434,38.2683,38.3901,155734.0
2015-07-23 10:05:00,50.41,50.42,50.19,50.38,107203.0,38.3825,38.3901,38.215,38.3597,107203.0
2015-07-23 10:10:00,50.38,50.47,50.26,50.44,244466.0,38.3597,38.4282,38.2683,38.4054,244466.0
2015-07-23 10:15:00,50.45,50.56,50.43,50.5,224412.0,38.413,38.4967,38.3978,38.4511,224412.0
2015-07-23 10:20:00,50.5,50.61,50.48,50.54,124733.0,38.4511,38.5348,38.4358,38.4815,124733.0
2015-07-23 10:25:00,50.54,50.68,50.52,50.64,108163.0,38.4815,38.5881,38.4663,38.5577,108163.0
2015-07-23 10:30:00,50.64,50.72,50.62,50.7,126412.0,38.5577,38.6186,38.5424,38.6033,126412.0
2015-07-23 10:35:00,50.7,50.78,50.67,50.75,140040.0,38.6033,38.6643,38.5805,38.6414,140040.0
2015-07-23 10:40:00,50.75,50.88,50.74,50.86,203459.0,38.6414,38.7404,38.6338,38.7252,203459.0
2015-07-23 10:45:00,50.85,50.91,50.83,50.87,148503.0,38.7176,38.7632,38.7023,38.7328,148503.0
2015-07-23 10:50:00,50.87,50.87,50.8,50.86,126678.0,38.7328,38.7328,38.6795,38.7252,126678.0
2015-07-23 10:55:00,50.86,51.05,50.85,51.02,140951.0,38.7252,38.8698,38.7176,38.847,140951.0
2015-07-23 11:00:00,51.03,51.18,51.0,51.17,214467.0,38.8546,38.9688,38.8318,38.9612,214467.0
2015-07-23 11:05:00,51.17,51.26,51.16,51.18,246419.0,38.9612,39.0297,38.9536,38.9688,246419.0
2015-07-23 11:10:00,51.18,51.2,51.04,51.06,229338.0,38.9688,38.984,38.8622,38.8774,229338.0
2015-07-23 11:15:00,51.05,51.06,51.0,51.0,289281.0,38.8698,38.8774,38.8318,38.8318,289281.0
2015-07-23 11:20:00,51.0,51.0,50.92,50.92,149959.0,38.8318,38.8318,38.7709,38.7709,149959.0
2015-07-23 11:25:00,50.93,50.93,50.79,50.82,108418.0,38.7785,38.7785,38.6719,38.6947,108418.0
2015-07-23 11:30:00,50.82,50.83,50.66,50.66,105085.0,38.6947,38.7023,38.5729,38.5729,105085.0
2015-07-23 11:35:00,50.66,50.68,50.53,50.57,118854.0,38.5729,38.5881,38.4739,38.5044,118854.0
2015-07-23 11:40:00,50.56,50.63,50.43,50.55,271655.0,38.4967,38.55,38.3978,38.4891,271655.0
2015-07-23 11:45:00,50.55,50.55,50.35,50.36,136503.0,38.4891,38.4891,38.3369,38.3445,136503.0
2015-07-23 11:50:00,50.36,50.37,50.26,50.26,215552.0,38.3445,38.3521,38.2683,38.2683,215552.0
2015-07-23 11:55:00,50.25,50.3,50.25,50.26,124181.0,38.2607,38.2988,38.2607,38.2683,124181.0
2015-07-23 12:00:00,50.25,50.3,50.05,50.15,184640.0,38.2607,38.2988,38.1084,38.1846,184640.0
2015-07-23 12:05:00,50.16,50.16,49.98,50.03,162260.0,38.1922,38.1922,38.0551,38.0932,162260.0
2015-07-23 12:10:00,50.04,50.07,49.99,50.04,100621.0,38.1008,38.1237,38.0627,38.1008,100621.0
2015-07-23 12:15:00,50.04,50.05,49.88,49.97,115815.0,38.1008,38.1084,37.979,38.0475,115815.0
2015-07-23 12:20:00,49.97,50.12,49.95,50.08,139272.0,38.0475,38.1617,38.0323,38.1313,139272.0
2015-07-23 12:25:00,50.08,50.23,50.08,50.16,46472.0,38.1313,38.2455,38.1313,38.1922,46472.0
2015-07-23 12:30:00,50.16,50.23,50.13,50.15,61426.0,38.1922,38.2455,38.1693,38.1846,61426.0
2015-07-23 12:35:00,50.16,50.17,50.09,50.12,96993.0,38.1922,38.1998,38.1389,38.1617,96993.0
2015-07-23 12:40:00,50.12,50.3,50.12,50.3,56830.0,38.1617,38.2988,38.1617,38.2988,56830.0
2015-07-23 12:45:00,50.3,50.3,50.1,50.23,201282.0,38.2988,38.2988,38.1465,38.2455,201282.0
2015-07-23 12:50:00,50.23,50.31,50.2,50.29,82156.0,38.2455,38.3064,38.2226,38.2912,82156.0
2015-07-23 12:55:00,50.29,50.33,50.24,50.29,67637.0,38.2912,38.3216,38.2531,38.2912,67637.0
2015-07-23 13:00:00,50.3,50.33,50.22,50.27,71349.0,38.2988,38.3216,38.2379,38.2759,71349.0
2015-07-23 13:05:00,50.27,50.3,50.27,50.27,31714.0,38.2759,38.2988,38.2759,38.2759,31714.0
2015-07-23 13:10:00,50.28,50.3,50.22,50.29,52860.0,38.2836,38.2988,38.2379,38.2912,52860.0
2015-07-23 13:15:00,50.29,50.32,50.28,50.29,54015.0,38.2912,38.314,38.2836,38.2912,54015.0
2015-07-23 13:20:00,50.28,50.31,50.27,50.3,38030.0,38.2836,38.3064,38.2759,38.2988,38030.0
2015-07-23 13:25:00,50.3,50.38,50.24,50.35,71782.0,38.2988,38.3597,38.2531,38.3369,71782.0
2015-07-23 13:30:00,50.36,50.4,50.33,50.33,57015.0,38.3445,38.3749,38.3216,38.3216,57015.0
2015-07-23 13:35:00,50.33,50.39,50.29,50.39,83206.0,38.3216,38.3673,38.2912,38.3673,83206.0
2015-07-23 13:40:00,50.39,50.41,50.37,50.41,53767.0,38.3673,38.3825,38.3521,38.3825,53767.0
2015-07-23 13:45:00,50.41,50.43,50.37,50.43,74296.0,38.3825,38.3978,38.3521,38.3978,74296.0
2015-07-23 13:50:00,50.43,50.54,50.39,50.53,98941.0,38.3978,38.4815,38.3673,38.4739,98941.0
2015-07-23 13:55:00,50.53,50.61,50.51,50.61,68513.0,38.4739,38.5348,38.4587,38.5348,68513.0
2015-07-23 14:00:00,50.61,50.61,50.5,50.5,57414.0,38.5348,38.5348,38.4511,38.4511,57414.0
2015-07-23 14:05:00,50.5,50.56,50.49,50.51,125559.0,38.4511,38.4967,38.4434,38.4587,125559.0
2015-07-23 14:10:00,50.51,50.54,50.5,50.53,77095.0,38.4587,38.4815,38.4511,38.4739,77095.0
2015-07-23 14:15:00,50.52,50.53,50.49,50.51,53795.0,38.4663,38.4739,38.4434,38.4587,53795.0
2015-07-23 14:20:00,50.52,50.52,50.49,50.51,79329.0,38.4663,38.4663,38.4434,38.4587,79329.0
2015-07-23 14:25:00,50.51,50.52,50.48,50.52,49712.0,38.4587,38.4663,38.4358,38.4663,49712.0
2015-07-23 14:30:00,50.52,50.52,50.46,50.47,103115.0,38.4663,38.4663,38.4206,38.4282,103115.0
2015-07-23 14:35:00,50.47,50.55,50.45,50.53,63393.0,38.4282,38.4891,38.413,38.4739,63393.0
2015-07-23 14:40:00,50.54,50.55,50.5,50.54,35686.0,38.4815,38.4891,38.4511,38.4815,35686.0
2015-07-23 14:45:00,50.54,50.54,50.5,50.51,53275.0,38.4815,38.4815,38.4511,38.4587,53275.0
2015-07-23 14:50:00,50.51,50.52,50.35,50.37,130181.0,38.4587,38.4663,38.3369,38.3521,130181.0
2015-07-23 14:55:00,50.36,50.4,50.33,50.4,101713.0,38.3445,38.3749,38.3216,38.3749,101713.0
2015-07-23 15:00:00,50.39,50.4,50.31,50.34,88864.0,38.3673,38.3749,38.3064,38.3292,88864.0
2015-07-23 15:05:00,50.34,50.34,50.26,50.27,81977.0,38.3292,38.3292,38.2683,38.2759,81977.0
2015-07-23 15:10:00,50.27,50.29,50.24,50.25,102513.0,38.2759,38.2912,38.2531,38.2607,102513.0
2015-07-23 15:15:00,50.24,50.28,50.17,50.25,111318.0,38.2531,38.2836,38.1998,38.2607,111318.0
2015-07-23 15:20:00,50.24,50.3,50.21,50.26,99981.0,38.2531,38.2988,38.2303,38.2683,99981.0
2015-07-23 15:25:00,50.26,50.27,50.19,50.24,117044.0,38.2683,38.2759,38.215,38.2531,117044.0
2015-07-23 15:30:00,50.25,50.31,50.19,50.22,181765.0,38.2607,38.3064,38.215,38.2379,181765.0
2015-07-23 15:35:00,50.22,50.38,50.21,50.38,122871.0,38.2379,38.3597,38.2303,38.3597,122871.0
2015-07-23 15:40:00,50.37,50.56,50.37,50.52,280092.0,38.3521,38.4967,38.3521,38.4663,280092.0
2015-07-23 15:45:00,50.52,50.61,50.47,50.6,305780.0,38.4663,38.5348,38.4282,38.5272,305780.0
2015-07-23 15:50:00,50.6,50.61,50.52,50.61,413695.0,38.5272,38.5348,38.4663,38.5348,413695.0
2015-07-23 15:55:00,50.61,50.61,50.5,50.51,755356.0,38.5348,38.5348,38.4511,38.4587,755356.0
2015-07-24 09:30:00,50.48,50.56,50.28,50.47,166123.0,38.4358,38.4967,38.2836,38.4282,166123.0
2015-07-24 09:35:00,50.47,50.49,50.2,50.25,82269.0,38.4282,38.4434,38.2226,38.2607,82269.0
2015-07-24 09:40:00,50.25,50.29,50.08,50.14,101874.0,38.2607,38.2912,38.1313,38.177,101874.0
2015-07-24 09:45:00,50.14,50.25,50.13,50.15,98434.0,38.177,38.2607,38.1693,38.1846,98434.0
2015-07-24 09:50:00,50.15,50.17,50.06,50.09,84411.0,38.1846,38.1998,38.116,38.1389,84411.0
2015-07-24 09:55:00,50.09,50.09,49.91,49.91,167900.0,38.1389,38.1389,38.0018,38.0018,167900.0
2015-07-24 10:00:00,49.91,49.92,49.77,49.77,151536.0,38.0018,38.0094,37.8952,37.8952,151536.0
2015-07-24 10:05:00,49.77,49.81,49.74,49.76,148873.0,37.8952,37.9257,37.8724,37.8876,148873.0
2015-07-24 10:10:00,49.75,49.78,49.52,49.53,123970.0,37.88,37.9028,37.7049,37.7125,123970.0
2015-07-24 10:15:00,49.53,49.54,49.31,49.36,243259.0,37.7125,37.7201,37.545,37.5831,243259.0
2015-07-24 10:20:00,49.35,49.46,49.34,49.42,291560.0,37.5754,37.6592,37.5678,37.6287,291560.0
2015-07-24 10:25:00,49.42,49.42,49.2,49.24,224883.0,37.6287,37.6287,37.4612,37.4917,224883.0
2015-07-24 10:30:00,49.25,49.33,49.22,49.24,272030.0,37.4993,37.5602,37.4765,37.4917,272030.0
2015-07-24 10:35:00,49.24,49.38,49.23,49.33,187450.0,37.4917,37.5983,37.4841,37.5602,187450.0
2015-07-24 10:40:00,49.34,49.49,49.3,49.48,319738.0,37.5678,37.682,37.5374,37.6744,319738.0
2015-07-24 10:45:00,49.49,49.54,49.39,49.4,243979.0,37.682,37.7201,37.6059,37.6135,243979.0
2015-07-24 10:50:00,49.4,49.44,49.34,49.39,111551.0,37.6135,37.644,37.5678,37.6059,111551.0
2015-07-24 10:55:00,49.39,49.4,49.34,49.35,76750.0,37.6059,37.6135,37.5678,37.5754,76750.0
2015-07-24 11:00:00,49.35,49.66,49.34,49.66,141650.0,37.5754,37.8115,37.5678,37.8115,141650.0
2015-07-24 11:05:00,49.66,49.69,49.57,49.62,95457.0,37.8115,37.8343,37.743,37.781,95457.0
2015-07-24 11:10:00,49.61,49.62,49.4,49.4,78551.0,37.7734,37.781,37.6135,37.6135,78551.0
2015-07-24 11:15:00,49.41,49.5,49.4,49.46,130765.0,37.6211,37.6897,37.6135,37.6592,130765.0
2015-07-24 11:20:00,49.47,49.6,49.45,49.58,66756.0,37.6668,37.7658,37.6516,37.7506,66756.0
2015-07-24 11:25:00,49.58,49.63,49.5,49.5,75479.0,37.7506,37.7886,37.6897,37.6897,75479.0
2015-07-24 11:30:00,49.5,49.53,49.44,49.5,88743.0,37.6897,37.7125,37.644,37.6897,88743.0
2015-07-24 11:35:00,49.5,49.54,49.43,49.54,81083.0,37.6897,37.7201,37.6364,37.7201,81083.0
2015-07-24 11:40:00,49.54,49.6,49.47,49.48,75083.0,37.7201,37.7658,37.6668,37.6744,75083.0
2015-07-24 11:45:00,49.47,49.47,49.38,49.39,125180.0,37.6668,37.6668,37.5983,37.6059,125180.0
2015-07-24 11:50:00,49.39,49.42,49.34,49.4,91228.0,37.6059,37.6287,37.5678,37.6135,91228.0
2015-07-24 11:55:00,49.4,49.48,49.34,49.48,101675.0,37.6135,37.6744,37.5678,37.6744,101675.0
2015-07-24 12:00:00,49.48,49.48,49.37,49.37,57383.0,37.6744,37.6744,37.5907,37.5907,57383.0
2015-07-24 12:05:00,49.37,49.45,49.36,49.41,54890.0,37.5907,37.6516,37.5831,37.6211,54890.0
2015-07-24 12:10:00,49.42,49.45,49.4,49.4,43586.0,37.6287,37.6516,37.6135,37.6135,43586.0
2015-07-24 12:15:00,49.39,49.39,49.29,49.34,57753.0,37.6059,37.6059,37.5298,37.5678,57753.0
2015-07-24 12:20:00,49.34,49.37,49.32,49.35,67065.0,37.5678,37.5907,37.5526,37.5754,67065.0
2015-07-24 12:25:00,49.36,49.42,49.35,49.41,96832.0,37.5831,37.6287,37.5754,37.6211,96832.0
2015-07-24 12:30:00,49.42,49.45,49.38,49.38,33974.0,37.6287,37.6516,37.5983,37.5983,33974.0
2015-07-24 12:35:00,49.39,49.43,49.34,49.34,55246.0,37.6059,37.6364,37.5678,37.5678,55246.0
2015-07-24 12:40:00,49.34,49.35,49.22,49.23,131460.0,37.5678,37.5754,37.4765,37.4841,131460.0
2015-07-24 12:45:00,49.23,49.24,49.15,49.18,112158.0,37.4841,37.4917,37.4232,37.446,112158.0
2015-07-24 12:50:00,49.18,49.26,49.15,49.22,104499.0,37.446,37.5069,37.4232,37.4765,104499.0
2015-07-24 12:55:00,49.23,49.29,49.22,49.28,55078.0,37.4841,37.5298,37.4765,37.5221,55078.0
2015-07-24 13:00:00,49.27,49.34,49.24,49.3,89828.0,37.5145,37.5678,37.4917,37.5374,89828.0
2015-07-24 13:05:00,49.3,49.34,49.23,49.24,56520.0,37.5374,37.5678,37.4841,37.4917,56520.0
2015-07-24 13:10:00,49.23,49.25,49.13,49.14,68206.0,37.4841,37.4993,37.4079,37.4155,68206.0
2015-07-24 13:15:00,49.13,49.19,49.1,49.19,65038.0,37.4079,37.4536,37.3851,37.4536,65038.0
2015-07-24 13:20:00,49.19,49.28,49.17,49.21,65269.0,37.4536,37.5221,37.4384,37.4688,65269.0
2015-07-24 13:25:00,49.21,49.22,49.14,49.19,68276.0,37.4688,37.4765,37.4155,37.4536,68276.0
2015-07-24 13:30:00,49.19,49.22,49.19,49.2,73556.0,37.4536,37.4765,37.4536,37.4612,73556.0
2015-07-24 13:35:00,49.2,49.21,49.15,49.16,59392.0,37.4612,37.4688,37.4232,37.4308,59392.0
2015-07-24 13:40:00,49.16,49.16,49.06,49.09,106201.0,37.4308,37.4308,37.3546,37.3775,106201.0
2015-07-24 13:45:00,49.09,49.22,49.04,49.2,165030.0,37.3775,37.4765,37.3394,37.4612,165030.0
2015-07-24 13:50:00,49.2,49.22,49.16,49.17,100207.0,37.4612,37.4765,37.4308,37.4384,100207.0
2015-07-24 13:55:00,49.16,49.26,49.16,49.2,67063.0,37.4308,37.5069,37.4308,37.4612,67063.0
2015-07-24 14:00:00,49.2,49.2,49.01,49.08,186836.0,37.4612,37.4612,37.3166,37.3699,186836.0
2015-07-24 14:05:00,49.08,49.09,49.04,49.04,79291.0,37.3699,37.3775,37.3394,37.3394,79291.0
2015-07-24 14:10:00,49.05,49.13,49.0,49.02,171310.0,37.347,37.4079,37.309,37.3242,171310.0
2015-07-24 14:15:00,49.02,49.02,48.88,48.94,131154.0,37.3242,37.3242,37.2176,37.2633,131154.0
2015-07-24 14:20:00,48.94,48.97,48.9,48.96,199639.0,37.2633,37.2861,37.2328,37.2785,199639.0
2015-07-24 14:25:00,48.96,49.03,48.95,49.01,75626.0,37.2785,37.3318,37.2709,37.3166,75626.0
2015-07-24 14:30:00,49.02,49.09,49.01,49.04,130149.0,37.3242,37.3775,37.3166,37.3394,130149.0
2015-07-24 14:35:00,49.04,49.1,49.03,49.07,84077.0,37.3394,37.3851,37.3318,37.3622,84077.0
2015-07-24 14:40:00,49.08,49.15,49.07,49.15,89858.0,37.3699,37.4232,37.3622,37.4232,89858.0
2015-07-24 14:45:00,49.16,49.19,49.1,49.11,74707.0,37.4308,37.4536,37.3851,37.3927,74707.0
2015-07-24 14:50:00,49.11,49.13,49.04,49.05,122821.0,37.3927,37.4079,37.3394,37.347,122821.0
2015-07-24 14:55:00,49.05,49.12,49.04,49.11,92528.0,37.347,37.4003,37.3394,37.3927,92528.0
2015-07-24 15:00:00,49.11,49.2,49.04,49.2,106374.0,37.3927,37.4612,37.3394,37.4612,106374.0
2015-07-24 15:05:00,49.2,49.27,49.13,49.23,125311.0,37.4612,37.5145,37.4079,37.4841,125311.0
2015-07-24 15:10:00,49.23,49.29,49.2,49.22,74586.0,37.4841,37.5298,37.4612,37.4765,74586.0
2015-07-24 15:15:00,49.23,49.25,49.18,49.2,95663.0,37.4841,37.4993,37.446,37.4612,95663.0
2015-07-24 15:20:00,49.2,49.26,49.14,49.16,128953.0,37.4612,37.5069,37.4155,37.4308,128953.0
2015-07-24 15:25:00,49.17,49.19,49.04,49.05,98838.0,37.4384,37.4536,37.3394,37.347,98838.0
2015-07-24 15:30:00,49.06,49.11,49.03,49.07,141339.0,37.3546,37.3927,37.3318,37.3622,141339.0
2015-07-24 15:35:00,49.07,49.09,49.04,49.05,128713.0,37.3622,37.3775,37.3394,37.347,128713.0
2015-07-24 15:40:00,49.05,49.07,49.01,49.05,153486.0,37.347,37.3622,37.3166,37.347,153486.0
2015-07-24 15:45:00,49.05,49.15,49.05,49.09,222367.0,37.347,37.4232,37.347,37.3775,222367.0
2015-07-24 15:50:00,49.1,49.1,49.03,49.05,200138.0,37.3851,37.3851,37.3318,37.347,200138.0
2015-07-24 15:55:00,49.05,49.07,49.0,49.03,537454.0,37.347,37.3622,37.309,37.3318,537454.0
2015-07-27 09:30:00,48.92,48.99,48.47,48.55,260409.0,37.248,37.3013,36.9054,36.9663,260409.0
2015-07-27 09:35:00,48.54,48.77,48.52,48.63,108035.0,36.9587,37.1338,36.9435,37.0272,108035.0
2015-07-27 09:40:00,48.64,48.7,48.48,48.55,123154.0,37.0348,37.0805,36.913,36.9663,123154.0
2015-07-27 09:45:00,48.54,48.67,48.51,48.66,147175.0,36.9587,37.0577,36.9359,37.0501,147175.0
2015-07-27 09:50:00,48.65,48.94,48.63,48.9,164317.0,37.0425,37.2633,37.0272,37.2328,164317.0
2015-07-27 09:55:00,48.9,49.01,48.86,48.91,77844.0,37.2328,37.3166,37.2024,37.2404,77844.0
2015-07-27 10:00:00,48.9,48.91,48.75,48.77,55642.0,37.2328,37.2404,37.1186,37.1338,55642.0
2015-07-27 10:05:00,48.76,48.84,48.72,48.8,63585.0,37.1262,37.1871,37.0958,37.1567,63585.0
2015-07-27 10:10:00,48.8,48.93,48.8,48.92,66888.0,37.1567,37.2557,37.1567,37.248,66888.0
2015-07-27 10:15:00,48.93,49.08,48.9,49.07,89832.0,37.2557,37.3699,37.2328,37.3622,89832.0
2015-07-27 10:20:00,49.08,49.08,48.94,48.98,68434.0,37.3699,37.3699,37.2633,37.2937,68434.0
2015-07-27 10:25:00,48.98,49.1,48.94,49.07,46115.0,37.2937,37.3851,37.2633,37.3622,46115.0
2015-07-27 10:30:00,49.07,49.25,49.06,49.25,97970.0,37.3622,37.4993,37.3546,37.4993,97970.0
2015-07-27 10:35:00,49.25,49.28,49.12,49.27,159922.0,37.4993,37.5221,37.4003,37.5145,159922.0
2015-07-27 10:40:00,49.27,49.36,49.24,49.24,82333.0,37.5145,37.5831,37.4917,37.4917,82333.0
2015-07-27 10:45:00,49.24,49.32,49.14,49.15,77523.0,37.4917,37.5526,37.4155,37.4232,77523.0
2015-07-27 10:50:00,49.16,49.16,48.97,48.99,96533.0,37.4308,37.4308,37.2861,37.3013,96533.0
2015-07-27 10:55:00,48.98,49.09,48.94,49.05,85718.0,37.2937,37.3775,37.2633,37.347,85718.0
2015-07-27 11:00:00,49.05,49.22,49.03,49.21,86793.0,37.347,37.4765,37.3318,37.4688,86793.0
2015-07-27 11:05:00,49.22,49.28,49.19,49.22,81177.0,37.4765,37.5221,37.4536,37.4765,81177.0
2015-07-27 11:10:00,49.22,49.23,49.11,49.18,74333.0,37.4765,37.4841,37.3927,37.446,74333.0
2015-07-27 11:15:00,49.17,49.27,49.17,49.2,195014.0,37.4384,37.5145,37.4384,37.4612,195014.0
2015-07-27 11:20:00,49.2,49.25,49.12,49.25,111902.0,37.4612,37.4993,37.4003,37.4993,111902.0
2015-07-27 11:25:00,49.25,49.34,49.25,49.29,110879.0,37.4993,37.5678,37.4993,37.5298,110879.0
2015-07-27 11:30:00,49.29,49.33,49.22,49.22,50045.0,37.5298,37.5602,37.4765,37.4765,50045.0
2015-07-27 11:35:00,49.22,49.25,49.14,49.22,79299.0,37.4765,37.4993,37.4155,37.4765,79299.0
2015-07-27 11:40:00,49.23,49.25,49.07,49.09,153241.0,37.4841,37.4993,37.3622,37.3775,153241.0
2015-07-27 11:45:00,49.09,49.15,49.04,49.1,98629.0,37.3775,37.4232,37.3394,37.3851,98629.0
2015-07-27 11:50:00,49.1,49.12,49.06,49.1,58940.0,37.3851,37.4003,37.3546,37.3851,58940.0
2015-07-27 11:55:00,49.1,49.12,49.06,49.07,59556.0,37.3851,37.4003,37.3546,37.3622,59556.0
2015-07-27 12:00:00,49.07,49.09,49.01,49.02,92242.0,37.3622,37.3775,37.3166,37.3242,92242.0
2015-07-27 12:05:00,49.03,49.03,48.92,48.94,79497.0,37.3318,37.3318,37.248,37.2633,79497.0
2015-07-27 12:10:00,48.94,48.95,48.84,48.86,62742.0,37.2633,37.2709,37.1871,37.2024,62742.0
2015-07-27 12:15:00,48.85,48.9,48.83,48.9,59694.0,37.1947,37.2328,37.1795,37.2328,59694.0
2015-07-27 12:20:00,48.91,48.98,48.9,48.95,55142.0,37.2404,37.2937,37.2328,37.2709,55142.0
2015-07-27 12:25:00,48.95,48.96,48.89,48.9,92811.0,37.2709,37.2785,37.2252,37.2328,92811.0
2015-07-27 12:30:00,48.92,48.99,48.91,48.97,77698.0,37.248,37.3013,37.2404,37.2861,77698.0
2015-07-27 12:35:00,48.97,49.02,48.96,48.98,78045.0,37.2861,37.3242,37.2785,37.2937,78045.0
2015-07-27 12:40:00,48.98,48.98,48.9,48.9,113711.0,37.2937,37.2937,37.2328,37.2328,113711.0
2015-07-27 12:45:00,48.91,48.93,48.83,48.84,72896.0,37.2404,37.2557,37.1795,37.1871,72896.0
2015-07-27 12:50:00,48.84,48.9,48.84,48.87,42130.0,37.1871,37.2328,37.1871,37.21,42130.0
2015-07-27 12:55:00,48.87,48.9,48.82,48.9,32616.0,37.21,37.2328,37.1719,37.2328,32616.0
2015-07-27 13:00:00,48.9,48.95,48.9,48.9,34238.0,37.2328,37.2709,37.2328,37.2328,34238.0
2015-07-27 13:05:00,48.9,48.99,48.9,48.97,37560.0,37.2328,37.3013,37.2328,37.2861,37560.0
2015-07-27 13:10:00,48.97,49.01,48.95,49.01,55865.0,37.2861,37.3166,37.2709,37.3166,55865.0
2015-07-27 13:15:00,49.0,49.03,48.99,49.02,85853.0,37.309,37.3318,37.3013,37.3242,85853.0
2015-07-27 13:20:00,49.01,49.04,48.96,48.98,142704.0,37.3166,37.3394,37.2785,37.2937,142704.0
2015-07-27 13:25:00,48.98,49.02,48.96,48.99,27076.0,37.2937,37.3242,37.2785,37.3013,27076.0
2015-07-27 13:30:00,49.0,49.01,48.95,49.01,59587.0,37.309,37.3166,37.2709,37.3166,59587.0
2015-07-27 13:35:00,49.0,49.03,48.91,48.94,87539.0,37.309,37.3318,37.2404,37.2633,87539.0
2015-07-27 13:40:00,48.93,48.97,48.9,48.96,71851.0,37.2557,37.2861,37.2328,37.2785,71851.0
2015-07-27 13:45:00,48.97,49.06,48.97,49.01,118436.0,37.2861,37.3546,37.2861,37.3166,118436.0
2015-07-27 13:50:00,49.02,49.08,49.01,49.07,43388.0,37.3242,37.3699,37.3166,37.3622,43388.0
2015-07-27 13:55:00,49.07,49.12,49.05,49.06,127447.0,37.3622,37.4003,37.347,37.3546,127447.0
2015-07-27 14:00:00,49.06,49.1,49.04,49.07,33583.0,37.3546,37.3851,37.3394,37.3622,33583.0
2015-07-27 14:05:00,49.07,49.07,49.0,49.0,66053.0,37.3622,37.3622,37.309,37.309,66053.0
2015-07-27 14:10:00,49.01,49.01,48.95,48.96,40489.0,37.3166,37.3166,37.2709,37.2785,40489.0
2015-07-27 14:15:00,48.95,49.09,48.94,49.08,53823.0,37.2709,37.3775,37.2633,37.3699,53823.0
2015-07-27 14:20:00,49.08,49.12,49.05,49.08,120515.0,37.3699,37.4003,37.347,37.3699,120515.0
2015-07-27 14:25:00,49.09,49.12,49.07,49.09,120546.0,37.3775,37.4003,37.3622,37.3775,120546.0
2015-07-27 14:30:00,49.09,49.1,48.99,49.04,48816.0,37.3775,37.3851,37.3013,37.3394,48816.0
2015-07-27 14:35:00,49.05,49.09,49.03,49.08,47487.0,37.347,37.3775,37.3318,37.3699,47487.0
2015-07-27 14:40:00,49.08,49.13,49.06,49.06,67714.0,37.3699,37.4079,37.3546,37.3546,67714.0
2015-07-27 14:45:00,49.06,49.1,49.04,49.07,45074.0,37.3546,37.3851,37.3394,37.3622,45074.0
2015-07-27 14:50:00,49.07,49.11,49.04,49.11,68366.0,37.3622,37.3927,37.3394,37.3927,68366.0
2015-07-27 14:55:00,49.1,49.14,49.09,49.11,100429.0,37.3851,37.4155,37.3775,37.3927,100429.0
2015-07-27 15:00:00,49.12,49.12,49.01,49.02,233292.0,37.4003,37.4003,37.3166,37.3242,233292.0
2015-07-27 15:05:00,49.03,49.04,48.99,49.01,144693.0,37.3318,37.3394,37.3013,37.3166,144693.0
2015-07-27 15:10:00,49.01,49.02,48.96,48.97,53341.0,37.3166,37.3242,37.2785,37.2861,53341.0
2015-07-27 15:15:00,48.98,49.0,48.88,48.91,74838.0,37.2937,37.309,37.2176,37.2404,74838.0
2015-07-27 15:20:00,48.92,48.96,48.92,48.96,56812.0,37.248,37.2785,37.248,37.2785,56812.0
2015-07-27 15:25:00,48.95,48.96,48.87,48.89,76404.0,37.2709,37.2785,37.21,37.2252,76404.0
2015-07-27 15:30:00,48.89,48.9,48.86,48.9,99868.0,37.2252,37.2328,37.2024,37.2328,99868.0
2015-07-27 15:35:00,48.89,48.89,48.84,48.88,127801.0,37.2252,37.2252,37.1871,37.2176,127801.0
2015-07-27 15:40:00,48.89,48.95,48.86,48.88,118716.0,37.2252,37.2709,37.2024,37.2176,118716.0
2015-07-27 15:45:00,48.87,48.92,48.86,48.91,112720.0,37.21,37.248,37.2024,37.2404,112720.0
2015-07-27 15:50:00,48.9,49.0,48.9,48.93,300432.0,37.2328,37.309,37.2328,37.2557,300432.0
2015-07-27 15:55:00,48.94,49.04,48.93,49.02,444842.0,37.2633,37.3394,37.2557,37.3242,444842.0
2015-07-28 09:30:00,49.15,49.45,49.01,49.04,106163.0,37.4232,37.6516,37.3166,37.3394,106163.0
2015-07-28 09:35:00,49.02,49.15,48.9,49.06,98289.0,37.3242,37.4232,37.2328,37.3546,98289.0
2015-07-28 09:40:00,49.04,49.26,48.99,49.18,103621.0,37.3394,37.5069,37.3013,37.446,103621.0
2015-07-28 09:45:00,49.18,49.21,49.01,49.07,55960.0,37.446,37.4688,37.3166,37.3622,55960.0
2015-07-28 09:50:00,49.08,49.12,48.95,49.09,126482.0,37.3699,37.4003,37.2709,37.3775,126482.0
2015-07-28 09:55:00,49.09,49.17,49.06,49.16,39389.0,37.3775,37.4384,37.3546,37.4308,39389.0
2015-07-28 10:00:00,49.15,49.28,49.11,49.26,63272.0,37.4232,37.5221,37.3927,37.5069,63272.0
2015-07-28 10:05:00,49.26,49.3,49.13,49.18,63570.0,37.5069,37.5374,37.4079,37.446,63570.0
2015-07-28 10:10:00,49.19,49.2,49.08,49.13,48556.0,37.4536,37.4612,37.3699,37.4079,48556.0
2015-07-28 10:15:00,49.14,49.14,49.0,49.01,44544.0,37.4155,37.4155,37.309,37.3166,44544.0
2015-07-28 10:20:00,49.01,49.09,48.93,48.95,41896.0,37.3166,37.3775,37.2557,37.2709,41896.0
2015-07-28 10:25:00,48.95,48.99,48.85,48.99,52658.0,37.2709,37.3013,37.1947,37.3013,52658.0
2015-07-28 10:30:00,48.99,49.07,48.97,49.0,72236.0,37.3013,37.3622,37.2861,37.309,72236.0
2015-07-28 10:35:00,49.0,49.11,49.0,49.05,48121.0,37.309,37.3927,37.309,37.347,48121.0
2015-07-28 10:40:00,49.06,49.23,49.06,49.23,68946.0,37.3546,37.4841,37.3546,37.4841,68946.0
2015-07-28 10:45:00,49.24,49.37,49.24,49.32,76539.0,37.4917,37.5907,37.4917,37.5526,76539.0
2015-07-28 10:50:00,49.32,49.44,49.3,49.43,72694.0,37.5526,37.644,37.5374,37.6364,72694.0
2015-07-28 10:55:00,49.43,49.54,49.42,49.51,126957.0,37.6364,37.7201,37.6287,37.6973,126957.0
2015-07-28 11:00:00,49.51,49.54,49.44,49.49,76456.0,37.6973,37.7201,37.644,37.682,76456.0
2015-07-28 11:05:00,49.48,49.59,49.48,49.56,76775.0,37.6744,37.7582,37.6744,37.7353,76775.0
2015-07-28 11:10:00,49.55,49.69,49.5,49.61,162870.0,37.7277,37.8343,37.6897,37.7734,162870.0
2015-07-28 11:15:00,49.61,49.68,49.58,49.66,94198.0,37.7734,37.8267,37.7506,37.8115,94198.0
2015-07-28 11:20:00,49.65,49.66,49.58,49.65,45810.0,37.8039,37.8115,37.7506,37.8039,45810.0
2015-07-28 11:25:00,49.66,49.8,49.66,49.76,68279.0,37.8115,37.9181,37.8115,37.8876,68279.0
2015-07-28 11:30:00,49.77,49.88,49.74,49.79,95705.0,37.8952,37.979,37.8724,37.9105,95705.0
2015-07-28 11:35:00,49.8,49.91,49.79,49.83,99448.0,37.9181,38.0018,37.9105,37.9409,99448.0
2015-07-28 11:40:00,49.83,49.94,49.82,49.91,73770.0,37.9409,38.0247,37.9333,38.0018,73770.0
2015-07-28 11:45:00,49.91,50.01,49.91,49.98,111292.0,38.0018,38.078,38.0018,38.0551,111292.0
2015-07-28 11:50:00,49.98,50.06,49.94,49.96,77780.0,38.0551,38.116,38.0247,38.0399,77780.0
2015-07-28 11:55:00,49.95,49.95,49.87,49.91,64577.0,38.0323,38.0323,37.9714,38.0018,64577.0
2015-07-28 12:00:00,49.9,49.93,49.87,49.9,42717.0,37.9942,38.0171,37.9714,37.9942,42717.0
2015-07-28 12:05:00,49.89,49.98,49.87,49.94,91036.0,37.9866,38.0551,37.9714,38.0247,91036.0
2015-07-28 12:10:00,49.94,49.96,49.88,49.91,45443.0,38.0247,38.0399,37.979,38.0018,45443.0
2015-07-28 12:15:00,49.92,49.98,49.9,49.97,46867.0,38.0094,38.0551,37.9942,38.0475,46867.0
2015-07-28 12:20:00,49.97,50.0,49.95,49.98,41863.0,38.0475,38.0704,38.0323,38.0551,41863.0
2015-07-28 12:25:00,49.98,50.0,49.96,49.99,40896.0,38.0551,38.0704,38.0399,38.0627,40896.0
2015-07-28 12:30:00,50.0,50.09,50.0,50.06,57569.0,38.0704,38.1389,38.0704,38.116,57569.0
2015-07-28 12:35:00,50.05,50.05,49.96,49.97,169797.0,38.1084,38.1084,38.0399,38.0475,169797.0
2015-07-28 12:40:00,49.96,49.98,49.94,49.98,37269.0,38.0399,38.0551,38.0247,38.0551,37269.0
2015-07-28 12:45:00,49.98,50.02,49.96,49.97,88929.0,38.0551,38.0856,38.0399,38.0475,88929.0
2015-07-28 12:50:00,49.98,50.03,49.94,50.02,28550.0,38.0551,38.0932,38.0247,38.0856,28550.0
2015-07-28 12:55:00,50.02,50.03,49.97,49.97,84007.0,38.0856,38.0932,38.0475,38.0475,84007.0
2015-07-28 13:00:00,49.97,50.05,49.96,50.05,45612.0,38.0475,38.1084,38.0399,38.1084,45612.0
2015-07-28 13:05:00,50.05,50.19,50.05,50.12,117380.0,38.1084,38.215,38.1084,38.1617,117380.0
2015-07-28 13:10:00,50.11,50.23,50.11,50.22,54213.0,38.1541,38.2455,38.1541,38.2379,54213.0
2015-07-28 13:15:00,50.22,50.28,50.2,50.25,46025.0,38.2379,38.2836,38.2226,38.2607,46025.0
2015-07-28 13:20:00,50.25,50.27,50.21,50.26,40726.0,38.2607,38.2759,38.2303,38.2683,40726.0
2015-07-28 13:25:00,50.26,50.4,50.26,50.34,116665.0,38.2683,38.3749,38.2683,38.3292,116665.0
2015-07-28 13:30:00,50.34,50.34,50.29,50.3,44609.0,38.3292,38.3292,38.2912,38.2988,44609.0
2015-07-28 13:35:00,50.29,50.3,50.21,50.23,67408.0,38.2912,38.2988,38.2303,38.2455,67408.0
2015-07-28 13:40:00,50.24,50.32,50.23,50.31,68288.0,38.2531,38.314,38.2455,38.3064,68288.0
2015-07-28 13:45:00,50.3,50.31,50.24,50.29,76844.0,38.2988,38.3064,38.2531,38.2912,76844.0
2015-07-28 13:50:00,50.29,50.34,50.27,50.3,64738.0,38.2912,38.3292,38.2759,38.2988,64738.0
2015-07-28 13:55:00,50.3,50.43,50.3,50.41,68751.0,38.2988,38.3978,38.2988,38.3825,68751.0
2015-07-28 14:00:00,50.41,50.41,50.31,50.4,87008.0,38.3825,38.3825,38.3064,38.3749,87008.0
2015-07-28 14:05:00,50.4,50.49,50.36,50.49,55708.0,38.3749,38.4434,38.3445,38.4434,55708.0
2015-07-28 14:10:00,50.48,50.49,50.4,50.46,74132.0,38.4358,38.4434,38.3749,38.4206,74132.0
2015-07-28 14:15:00,50.46,50.5,50.44,50.49,70094.0,38.4206,38.4511,38.4054,38.4434,70094.0
2015-07-28 14:20:00,50.5,50.57,50.48,50.55,101768.0,38.4511,38.5044,38.4358,38.4891,101768.0
2015-07-28 14:25:00,50.55,50.56,50.5,50.51,84706.0,38.4891,38.4967,38.4511,38.4587,84706.0
2015-07-28 14:30:00,50.5,50.51,50.35,50.36,147437.0,38.4511,38.4587,38.3369,38.3445,147437.0
2015-07-28 14:35:00,50.36,50.37,50.25,50.26,72782.0,38.3445,38.3521,38.2607,38.2683,72782.0
2015-07-28 14:40:00,50.25,50.33,50.23,50.33,108716.0,38.2607,38.3216,38.2455,38.3216,108716.0
2015-07-28 14:45:00,50.32,50.36,50.31,50.35,163430.0,38.314,38.3445,38.3064,38.3369,163430.0
2015-07-28 14:50:00,50.34,50.35,50.26,50.3,72841.0,38.3292,38.3369,38.2683,38.2988,72841.0
2015-07-28 14:55:00,50.31,50.4,50.3,50.39,59054.0,38.3064,38.3749,38.2988,38.3673,59054.0
2015-07-28 15:00:00,50.39,50.4,50.22,50.24,110454.0,38.3673,38.3749,38.2379,38.2531,110454.0
2015-07-28 15:05:00,50.24,50.25,50.21,50.24,43748.0,38.2531,38.2607,38.2303,38.2531,43748.0
2015-07-28 15:10:00,50.23,50.29,50.2,50.21,80414.0,38.2455,38.2912,38.2226,38.2303,80414.0
2015-07-28 15:15:00,50.2,50.29,50.19,50.29,73928.0,38.2226,38.2912,38.215,38.2912,73928.0
2015-07-28 15:20:00,50.29,50.29,50.12,50.13,73855.0,38.2912,38.2912,38.1617,38.1693,73855.0
2015-07-28 15:25:00,50.13,50.19,50.12,50.17,60131.0,38.1693,38.215,38.1617,38.1998,60131.0
2015-07-28 15:30:00,50.16,50.17,50.09,50.1,110637.0,38.1922,38.1998,38.1389,38.1465,110637.0
2015-07-28 15:35:00,50.09,50.14,50.09,50.13,101928.0,38.1389,38.177,38.1389,38.1693,101928.0
2015-07-28 15:40:00,50.13,50.15,50.07,50.15,139763.0,38.1693,38.1846,38.1237,38.1846,139763.0
2015-07-28 15:45:00,50.14,50.18,50.09,50.16,116551.0,38.177,38.2074,38.1389,38.1922,116551.0
2015-07-28 15:50:00,50.15,50.15,50.07,50.09,104318.0,38.1846,38.1846,38.1237,38.1389,104318.0
2015-07-28 15:55:00,50.09,50.11,50.07,50.08,323000.0,38.1389,38.1541,38.1237,38.1313,323000.0
2015-07-29 09:30:00,49.72,49.88,49.53,49.69,159108.0,38.1148,38.2375,37.9691,38.0918,159108.0
2015-07-29 09:35:00,49.71,49.78,49.53,49.76,92770.0,38.1071,38.1608,37.9691,38.1455,92770.0
2015-07-29 09:40:00,49.78,49.78,49.57,49.63,78566.0,38.1608,38.1608,37.9998,38.0458,78566.0
2015-07-29 09:45:00,49.61,49.65,49.32,49.36,128162.0,38.0305,38.0611,37.8082,37.8388,128162.0
2015-07-29 09:50:00,49.37,49.38,49.18,49.29,135898.0,37.8465,37.8542,37.7008,37.7852,135898.0
2015-07-29 09:55:00,49.3,49.52,49.29,49.52,96986.0,37.7928,37.9615,37.7852,37.9615,96986.0
2015-07-29 10:00:00,49.49,49.5,49.34,49.41,122423.0,37.9385,37.9461,37.8235,37.8772,122423.0
2015-07-29 10:05:00,49.41,49.44,49.31,49.4,104957.0,37.8772,37.9002,37.8005,37.8695,104957.0
2015-07-29 10:10:00,49.41,49.46,49.29,49.32,80037.0,37.8772,37.9155,37.7852,37.8082,80037.0
2015-07-29 10:15:00,49.32,49.39,49.31,49.38,41082.0,37.8082,37.8618,37.8005,37.8542,41082.0
2015-07-29 10:20:00,49.38,49.41,49.33,49.34,60276.0,37.8542,37.8772,37.8158,37.8235,60276.0
2015-07-29 10:25:00,49.34,49.4,49.22,49.23,52268.0,37.8235,37.8695,37.7315,37.7392,52268.0
2015-07-29 10:30:00,49.25,49.48,49.25,49.46,33135.0,37.7545,37.9308,37.7545,37.9155,33135.0
2015-07-29 10:35:00,49.46,49.59,49.46,49.58,67931.0,37.9155,38.0151,37.9155,38.0075,67931.0
2015-07-29 10:40:00,49.59,49.63,49.55,49.63,52048.0,38.0151,38.0458,37.9845,38.0458,52048.0
2015-07-29 10:45:00,49.62,49.69,49.59,49.69,34637.0,38.0381,38.0918,38.0151,38.0918,34637.0
2015-07-29 10:50:00,49.69,49.71,49.65,49.7,41339.0,38.0918,38.1071,38.0611,38.0995,41339.0
2015-07-29 10:55:00,49.7,49.73,49.63,49.65,59951.0,38.0995,38.1225,38.0458,38.0611,59951.0
2015-07-29 11:00:00,49.65,49.67,49.56,49.59,41861.0,38.0611,38.0765,37.9921,38.0151,41861.0
2015-07-29 11:05:00,49.59,49.65,49.59,49.61,38857.0,38.0151,38.0611,38.0151,38.0305,38857.0
2015-07-29 11:10:00,49.62,49.7,49.62,49.7,36178.0,38.0381,38.0995,38.0381,38.0995,36178.0
2015-07-29 11:15:00,49.71,49.84,49.71,49.8,27064.0,38.1071,38.2068,38.1071,38.1761,27064.0
2015-07-29 11:20:00,49.81,49.88,49.8,49.84,57098.0,38.1838,38.2375,38.1761,38.2068,57098.0
2015-07-29 11:25:00,49.84,49.85,49.77,49.79,38703.0,38.2068,38.2145,38.1531,38.1685,38703.0
2015-07-29 11:30:00,49.8,49.9,49.78,49.89,39821.0,38.1761,38.2528,38.1608,38.2451,39821.0
2015-07-29 11:35:00,49.89,49.94,49.85,49.91,37968.0,38.2451,38.2834,38.2145,38.2605,37968.0
2015-07-29 11:40:00,49.91,49.99,49.9,49.91,42103.0,38.2605,38.3218,38.2528,38.2605,42103.0
2015-07-29 11:45:00,49.92,49.97,49.91,49.93,27299.0,38.2681,38.3064,38.2605,38.2758,27299.0
2015-07-29 11:50:00,49.93,49.95,49.9,49.91,41931.0,38.2758,38.2911,38.2528,38.2605,41931.0
2015-07-29 11:55:00,49.91,49.94,49.85,49.87,37969.0,38.2605,38.2834,38.2145,38.2298,37969.0
2015-07-29 12:00:00,49.88,49.91,49.81,49.86,28832.0,38.2375,38.2605,38.1838,38.2221,28832.0
2015-07-29 12:05:00,49.86,49.87,49.77,49.78,28748.0,38.2221,38.2298,38.1531,38.1608,28748.0
2015-07-29 12:10:00,49.77,49.81,49.75,49.78,30425.0,38.1531,38.1838,38.1378,38.1608,30425.0
2015-07-29 12:15:00,49.78,49.81,49.74,49.81,16334.0,38.1608,38.1838,38.1301,38.1838,16334.0
2015-07-29 12:20:00,49.8,49.8,49.7,49.73,24113.0,38.1761,38.1761,38.0995,38.1225,24113.0
2015-07-29 12:25:00,49.73,49.8,49.73,49.78,16427.0,38.1225,38.1761,38.1225,38.1608,16427.0
2015-07-29 12:30:00,49.8,49.84,49.79,49.83,14698.0,38.1761,38.2068,38.1685,38.1991,14698.0
2015-07-29 12:35:00,49.83,49.84,49.76,49.84,33606.0,38.1991,38.2068,38.1455,38.2068,33606.0
2015-07-29 12:40:00,49.85,49.85,49.74,49.78,49716.0,38.2145,38.2145,38.1301,38.1608,49716.0
2015-07-29 12:45:00,49.79,49.83,49.76,49.8,41378.0,38.1685,38.1991,38.1455,38.1761,41378.0
2015-07-29 12:50:00,49.8,49.82,49.75,49.77,33572.0,38.1761,38.1915,38.1378,38.1531,33572.0
2015-07-29 12:55:00,49.77,49.85,49.75,49.81,27764.0,38.1531,38.2145,38.1378,38.1838,27764.0
2015-07-29 13:00:00,49.82,49.89,49.81,49.83,80204.0,38.1915,38.2451,38.1838,38.1991,80204.0
2015-07-29 13:05:00,49.83,49.88,49.82,49.82,90279.0,38.1991,38.2375,38.1915,38.1915,90279.0
2015-07-29 13:10:00,49.82,49.85,49.78,49.8,47623.0,38.1915,38.2145,38.1608,38.1761,47623.0
2015-07-29 13:15:00,49.79,49.8,49.75,49.79,22171.0,38.1685,38.1761,38.1378,38.1685,22171.0
2015-07-29 13:20:00,49.79,49.86,49.78,49.81,65046.0,38.1685,38.2221,38.1608,38.1838,65046.0
2015-07-29 13:25:00,49.81,49.84,49.78,49.79,51472.0,38.1838,38.2068,38.1608,38.1685,51472.0
2015-07-29 13:30:00,49.79,49.9,49.79,49.9,31301.0,38.1685,38.2528,38.1685,38.2528,31301.0
2015-07-29 13:35:00,49.89,49.9,49.83,49.88,36116.0,38.2451,38.2528,38.1991,38.2375,36116.0
2015-07-29 13:40:00,49.88,49.92,49.86,49.87,15499.0,38.2375,38.2681,38.2221,38.2298,15499.0
2015-07-29 13:45:00,49.88,49.89,49.81,49.88,60449.0,38.2375,38.2451,38.1838,38.2375,60449.0
2015-07-29 13:50:00,49.88,49.96,49.86,49.92,69252.0,38.2375,38.2988,38.2221,38.2681,69252.0
2015-07-29 13:55:00,49.92,49.97,49.9,49.91,51186.0,38.2681,38.3064,38.2528,38.2605,51186.0
2015-07-29 14:00:00,49.92,50.18,49.74,49.79,187698.0,38.2681,38.4674,38.1301,38.1685,187698.0
2015-07-29 14:05:00,49.78,49.97,49.75,49.81,90541.0,38.1608,38.3064,38.1378,38.1838,90541.0
2015-07-29 14:10:00,49.8,50.02,49.77,49.93,76811.0,38.1761,38.3448,38.1531,38.2758,76811.0
2015-07-29 14:15:00,49.93,50.06,49.93,50.02,67499.0,38.2758,38.3754,38.2758,38.3448,67499.0
2015-07-29 14:20:00,50.01,50.03,49.92,49.98,72260.0,38.3371,38.3524,38.2681,38.3141,72260.0
2015-07-29 14:25:00,49.99,50.02,49.96,50.01,100829.0,38.3218,38.3448,38.2988,38.3371,100829.0
2015-07-29 14:30:00,50.02,50.06,50.01,50.05,44428.0,38.3448,38.3754,38.3371,38.3678,44428.0
2015-07-29 14:35:00,50.05,50.09,50.0,50.08,53832.0,38.3678,38.3984,38.3294,38.3908,53832.0
2015-07-29 14:40:00,50.08,50.14,50.03,50.05,66451.0,38.3908,38.4368,38.3524,38.3678,66451.0
2015-07-29 14:45:00,50.06,50.14,50.05,50.11,96112.0,38.3754,38.4368,38.3678,38.4138,96112.0
2015-07-29 14:50:00,50.12,50.14,50.07,50.1,50351.0,38.4214,38.4368,38.3831,38.4061,50351.0
2015-07-29 14:55:00,50.09,50.2,50.08,50.16,66260.0,38.3984,38.4828,38.3908,38.4521,66260.0
2015-07-29 15:00:00,50.16,50.17,50.08,50.1,65675.0,38.4521,38.4598,38.3908,38.4061,65675.0
2015-07-29 15:05:00,50.09,50.14,50.0,50.01,101790.0,38.3984,38.4368,38.3294,38.3371,101790.0
2015-07-29 15:10:00,50.01,50.07,49.99,50.06,71764.0,38.3371,38.3831,38.3218,38.3754,71764.0
2015-07-29 15:15:00,50.06,50.08,50.01,50.02,51201.0,38.3754,38.3908,38.3371,38.3448,51201.0
2015-07-29 15:20:00,50.02,50.05,49.99,50.05,78715.0,38.3448,38.3678,38.3218,38.3678,78715.0
2015-07-29 15:25:00,50.04,50.09,50.02,50.06,79725.0,38.3601,38.3984,38.3448,38.3754,79725.0
2015-07-29 15:30:00,50.05,50.09,49.97,50.03,128612.0,38.3678,38.3984,38.3064,38.3524,128612.0
2015-07-29 15:35:00,50.02,50.07,49.99,50.05,108089.0,38.3448,38.3831,38.3218,38.3678,108089.0
2015-07-29 15:40:00,50.04,50.09,50.03,50.04,101450.0,38.3601,38.3984,38.3524,38.3601,101450.0
2015-07-29 15:45:00,50.04,50.05,49.97,49.99,131568.0,38.3601,38.3678,38.3064,38.3218,131568.0
2015-07-29 15:50:00,49.99,50.05,49.98,50.03,137969.0,38.3218,38.3678,38.3141,38.3524,137969.0
2015-07-29 15:55:00,50.03,50.04,49.95,49.95,236696.0,38.3524,38.3601,38.2911,38.2911,236696.0
2015-07-30 09:30:00,49.59,50.18,49.58,50.03,144135.0,38.0151,38.4674,38.0075,38.3524,144135.0
2015-07-30 09:35:00,50.03,50.14,50.0,50.06,78992.0,38.3524,38.4368,38.3294,38.3754,78992.0
2015-07-30 09:40:00,50.08,50.17,50.0,50.02,84932.0,38.3908,38.4598,38.3294,38.3448,84932.0
2015-07-30 09:45:00,50.02,50.12,49.94,49.95,113116.0,38.3448,38.4214,38.2834,38.2911,113116.0
2015-07-30 09:50:00,49.96,49.99,49.82,49.91,87698.0,38.2988,38.3218,38.1915,38.2605,87698.0
2015-07-30 09:55:00,49.92,49.94,49.86,49.92,56358.0,38.2681,38.2834,38.2221,38.2681,56358.0
2015-07-30 10:00:00,49.91,49.99,49.86,49.99,188317.0,38.2605,38.3218,38.2221,38.3218,188317.0
2015-07-30 10:05:00,50.0,50.01,49.87,49.9,41713.0,38.3294,38.3371,38.2298,38.2528,41713.0
2015-07-30 10:10:00,49.9,50.02,49.9,50.02,42908.0,38.2528,38.3448,38.2528,38.3448,42908.0
2015-07-30 10:15:00,50.01,50.09,49.99,50.08,71035.0,38.3371,38.3984,38.3218,38.3908,71035.0
2015-07-30 10:20:00,50.08,50.11,50.06,50.07,36552.0,38.3908,38.4138,38.3754,38.3831,36552.0
2015-07-30 10:25:00,50.07,50.07,49.93,50.02,42228.0,38.3831,38.3831,38.2758,38.3448,42228.0
2015-07-30 10:30:00,50.03,50.1,49.92,49.94,56107.0,38.3524,38.4061,38.2681,38.2834,56107.0
2015-07-30 10:35:00,49.93,49.96,49.86,49.87,48680.0,38.2758,38.2988,38.2221,38.2298,48680.0
2015-07-30 10:40:00,49.85,49.9,49.82,49.84,37368.0,38.2145,38.2528,38.1915,38.2068,37368.0
2015-07-30 10:45:00,49.84,49.87,49.75,49.75,28597.0,38.2068,38.2298,38.1378,38.1378,28597.0
2015-07-30 10:50:00,49.76,49.78,49.68,49.72,50781.0,38.1455,38.1608,38.0841,38.1148,50781.0
2015-07-30 10:55:00,49.72,49.74,49.62,49.68,73639.0,38.1148,38.1301,38.0381,38.0841,73639.0
2015-07-30 11:00:00,49.67,49.68,49.58,49.64,57822.0,38.0765,38.0841,38.0075,38.0535,57822.0
2015-07-30 11:05:00,49.63,49.63,49.5,49.54,55275.0,38.0458,38.0458,37.9461,37.9768,55275.0
2015-07-30 11:10:00,49.55,49.72,49.55,49.72,133063.0,37.9845,38.1148,37.9845,38.1148,133063.0
2015-07-30 11:15:00,49.71,49.87,49.71,49.82,46240.0,38.1071,38.2298,38.1071,38.1915,46240.0
2015-07-30 11:20:00,49.81,49.92,49.81,49.92,29488.0,38.1838,38.2681,38.1838,38.2681,29488.0
2015-07-30 11:25:00,49.93,49.99,49.91,49.91,48605.0,38.2758,38.3218,38.2605,38.2605,48605.0
2015-07-30 11:30:00,49.91,49.95,49.85,49.86,56006.0,38.2605,38.2911,38.2145,38.2221,56006.0
2015-07-30 11:35:00,49.86,50.0,49.86,49.94,41610.0,38.2221,38.3294,38.2221,38.2834,41610.0
2015-07-30 11:40:00,49.94,49.95,49.92,49.93,49923.0,38.2834,38.2911,38.2681,38.2758,49923.0
2015-07-30 11:45:00,49.94,50.01,49.93,49.97,124554.0,38.2834,38.3371,38.2758,38.3064,124554.0
2015-07-30 11:50:00,49.98,50.0,49.9,49.93,58556.0,38.3141,38.3294,38.2528,38.2758,58556.0
2015-07-30 11:55:00,49.94,49.94,49.85,49.9,46858.0,38.2834,38.2834,38.2145,38.2528,46858.0
2015-07-30 12:00:00,49.9,49.98,49.9,49.97,42758.0,38.2528,38.3141,38.2528,38.3064,42758.0
2015-07-30 12:05:00,49.96,49.98,49.92,49.93,39882.0,38.2988,38.3141,38.2681,38.2758,39882.0
2015-07-30 12:10:00,49.93,50.01,49.92,50.01,37743.0,38.2758,38.3371,38.2681,38.3371,37743.0
2015-07-30 12:15:00,50.0,50.14,49.98,50.09,47828.0,38.3294,38.4368,38.3141,38.3984,47828.0
2015-07-30 12:20:00,50.1,50.13,50.08,50.11,38763.0,38.4061,38.4291,38.3908,38.4138,38763.0
2015-07-30 12:25:00,50.11,50.19,50.08,50.15,51372.0,38.4138,38.4751,38.3908,38.4444,51372.0
2015-07-30 12:30:00,50.15,50.16,50.06,50.06,46256.0,38.4444,38.4521,38.3754,38.3754,46256.0
2015-07-30 12:35:00,50.06,50.09,50.03,50.06,48979.0,38.3754,38.3984,38.3524,38.3754,48979.0
2015-07-30 12:40:00,50.06,50.11,50.06,50.1,84078.0,38.3754,38.4138,38.3754,38.4061,84078.0
2015-07-30 12:45:00,50.1,50.12,50.09,50.12,23025.0,38.4061,38.4214,38.3984,38.4214,23025.0
2015-07-30 12:50:00,50.12,50.2,50.12,50.2,24450.0,38.4214,38.4828,38.4214,38.4828,24450.0
2015-07-30 12:55:00,50.2,50.2,50.13,50.17,53103.0,38.4828,38.4828,38.4291,38.4598,53103.0
2015-07-30 13:00:00,50.17,50.19,50.11,50.11,46224.0,38.4598,38.4751,38.4138,38.4138,46224.0
2015-07-30 13:05:00,50.12,50.16,50.09,50.15,34854.0,38.4214,38.4521,38.3984,38.4444,34854.0
2015-07-30 13:10:00,50.16,50.16,50.09,50.15,46262.0,38.4521,38.4521,38.3984,38.4444,46262.0
2015-07-30 13:15:00,50.15,50.23,50.15,50.2,70711.0,38.4444,38.5058,38.4444,38.4828,70711.0
2015-07-30 13:20:00,50.2,50.21,50.12,50.13,32334.0,38.4828,38.4904,38.4214,38.4291,32334.0
2015-07-30 13:25:00,50.13,50.16,50.09,50.16,24455.0,38.4291,38.4521,38.3984,38.4521,24455.0
2015-07-30 13:30:00,50.15,50.19,50.07,50.08,25018.0,38.4444,38.4751,38.3831,38.3908,25018.0
2015-07-30 13:35:00,50.08,50.13,50.07,50.07,37735.0,38.3908,38.4291,38.3831,38.3831,37735.0
2015-07-30 13:40:00,50.06,50.13,50.05,50.07,38308.0,38.3754,38.4291,38.3678,38.3831,38308.0
2015-07-30 13:45:00,50.06,50.06,50.01,50.06,48053.0,38.3754,38.3754,38.3371,38.3754,48053.0
2015-07-30 13:50:00,50.06,50.13,50.06,50.12,25784.0,38.3754,38.4291,38.3754,38.4214,25784.0
2015-07-30 13:55:00,50.12,50.13,50.06,50.09,62975.0,38.4214,38.4291,38.3754,38.3984,62975.0
2015-07-30 14:00:00,50.1,50.2,50.09,50.19,39834.0,38.4061,38.4828,38.3984,38.4751,39834.0
2015-07-30 14:05:00,50.18,50.26,50.16,50.21,120794.0,38.4674,38.5288,38.4521,38.4904,120794.0
2015-07-30 14:10:00,50.2,50.29,50.2,50.27,79084.0,38.4828,38.5518,38.4828,38.5364,79084.0
2015-07-30 14:15:00,50.28,50.29,50.23,50.23,63615.0,38.5441,38.5518,38.5058,38.5058,63615.0
2015-07-30 14:20:00,50.23,50.28,50.23,50.28,58419.0,38.5058,38.5441,38.5058,38.5441,58419.0
2015-07-30 14:25:00,50.28,50.3,50.26,50.28,60380.0,38.5441,38.5594,38.5288,38.5441,60380.0
2015-07-30 14:30:00,50.27,50.31,50.26,50.29,58469.0,38.5364,38.5671,38.5288,38.5518,58469.0
2015-07-30 14:35:00,50.3,50.36,50.28,50.34,51256.0,38.5594,38.6054,38.5441,38.5901,51256.0
2015-07-30 14:40:00,50.34,50.37,50.31,50.33,53288.0,38.5901,38.6131,38.5671,38.5824,53288.0
2015-07-30 14:45:00,50.34,50.37,50.3,50.32,143075.0,38.5901,38.6131,38.5594,38.5748,143075.0
2015-07-30 14:50:00,50.32,50.4,50.31,50.37,83787.0,38.5748,38.6361,38.5671,38.6131,83787.0
2015-07-30 14:55:00,50.37,50.38,50.29,50.32,161511.0,38.6131,38.6207,38.5518,38.5748,161511.0
2015-07-30 15:00:00,50.32,50.36,50.29,50.33,56906.0,38.5748,38.6054,38.5518,38.5824,56906.0
2015-07-30 15:05:00,50.33,50.38,50.31,50.34,53029.0,38.5824,38.6207,38.5671,38.5901,53029.0
2015-07-30 15:10:00,50.34,50.42,50.34,50.4,101926.0,38.5901,38.6514,38.5901,38.6361,101926.0
2015-07-30 15:15:00,50.4,50.42,50.39,50.42,38132.0,38.6361,38.6514,38.6284,38.6514,38132.0
2015-07-30 15:20:00,50.41,50.43,50.35,50.35,71638.0,38.6437,38.6591,38.5977,38.5977,71638.0
2015-07-30 15:25:00,50.35,50.42,50.35,50.38,84103.0,38.5977,38.6514,38.5977,38.6207,84103.0
2015-07-30 15:30:00,50.37,50.41,50.35,50.36,86402.0,38.6131,38.6437,38.5977,38.6054,86402.0
2015-07-30 15:35:00,50.36,50.36,50.28,50.33,132651.0,38.6054,38.6054,38.5441,38.5824,132651.0
2015-07-30 15:40:00,50.32,50.34,50.28,50.28,57130.0,38.5748,38.5901,38.5441,38.5441,57130.0
2015-07-30 15:45:00,50.28,50.31,50.26,50.28,51306.0,38.5441,38.5671,38.5288,38.5441,51306.0
2015-07-30 15:50:00,50.29,50.3,50.23,50.25,94238.0,38.5518,38.5594,38.5058,38.5211,94238.0
2015-07-30 15:55:00,50.25,50.25,50.18,50.23,210484.0,38.5211,38.5211,38.4674,38.5058,210484.0
2015-07-31 09:30:00,50.38,50.38,49.96,50.0,272214.0,38.6207,38.6207,38.2988,38.3294,272214.0
2015-07-31 09:35:00,49.99,50.15,49.81,50.03,39160.0,38.3218,38.4444,38.1838,38.3524,39160.0
2015-07-31 09:40:00,50.03,50.2,50.03,50.11,88350.0,38.3524,38.4828,38.3524,38.4138,88350.0
2015-07-31 09:45:00,50.1,50.23,50.08,50.09,75704.0,38.4061,38.5058,38.3908,38.3984,75704.0
2015-07-31 09:50:00,50.09,50.12,50.0,50.09,42907.0,38.3984,38.4214,38.3294,38.3984,42907.0
2015-07-31 09:55:00,50.09,50.15,49.96,49.99,41741.0,38.3984,38.4444,38.2988,38.3218,41741.0
2015-07-31 10:00:00,49.97,50.07,49.95,49.95,84016.0,38.3064,38.3831,38.2911,38.2911,84016.0
2015-07-31 10:05:00,49.95,50.1,49.9,50.08,41248.0,38.2911,38.4061,38.2528,38.3908,41248.0
2015-07-31 10:10:00,50.08,50.11,49.94,49.95,42570.0,38.3908,38.4138,38.2834,38.2911,42570.0
2015-07-31 10:15:00,49.96,50.05,49.95,49.98,29909.0,38.2988,38.3678,38.2911,38.3141,29909.0
2015-07-31 10:20:00,49.97,50.1,49.97,50.1,14059.0,38.3064,38.4061,38.3064,38.4061,14059.0
2015-07-31 10:25:00,50.09,50.19,50.09,50.14,96378.0,38.3984,38.4751,38.3984,38.4368,96378.0
2015-07-31 10:30:00,50.14,50.21,50.08,50.18,151615.0,38.4368,38.4904,38.3908,38.4674,151615.0
2015-07-31 10:35:00,50.17,50.18,50.07,50.12,80824.0,38.4598,38.4674,38.3831,38.4214,80824.0
2015-07-31 10:40:00,50.12,50.19,50.11,50.12,49067.0,38.4214,38.4751,38.4138,38.4214,49067.0
2015-07-31 10:45:00,50.12,50.22,50.11,50.14,59772.0,38.4214,38.4981,38.4138,38.4368,59772.0
2015-07-31 10:50:00,50.13,50.16,50.11,50.13,39228.0,38.4291,38.4521,38.4138,38.4291,39228.0
2015-07-31 10:55:00,50.14,50.2,50.13,50.18,35602.0,38.4368,38.4828,38.4291,38.4674,35602.0
2015-07-31 11:00:00,50.18,50.19,50.05,50.07,62777.0,38.4674,38.4751,38.3678,38.3831,62777.0
2015-07-31 11:05:00,50.06,50.14,50.06,50.14,89282.0,38.3754,38.4368,38.3754,38.4368,89282.0
2015-07-31 11:10:00,50.13,50.13,50.07,50.09,50952.0,38.4291,38.4291,38.3831,38.3984,50952.0
2015-07-31 11:15:00,50.09,50.13,50.08,50.12,43484.0,38.3984,38.4291,38.3908,38.4214,43484.0
2015-07-31 11:20:00,50.12,50.12,49.85,49.86,192743.0,38.4214,38.4214,38.2145,38.2221,192743.0
2015-07-31 11:25:00,49.87,50.05,49.83,50.05,83119.0,38.2298,38.3678,38.1991,38.3678,83119.0
2015-07-31 11:30:00,50.04,50.07,50.03,50.04,46952.0,38.3601,38.3831,38.3524,38.3601,46952.0
2015-07-31 11:35:00,50.04,50.1,50.03,50.1,21445.0,38.3601,38.4061,38.3524,38.4061,21445.0
2015-07-31 11:40:00,50.09,50.1,50.07,50.1,28556.0,38.3984,38.4061,38.3831,38.4061,28556.0
2015-07-31 11:45:00,50.09,50.13,50.09,50.12,18326.0,38.3984,38.4291,38.3984,38.4214,18326.0
2015-07-31 11:50:00,50.11,50.14,50.09,50.09,34090.0,38.4138,38.4368,38.3984,38.3984,34090.0
2015-07-31 11:55:00,50.09,50.09,50.03,50.08,17476.0,38.3984,38.3984,38.3524,38.3908,17476.0
2015-07-31 12:00:00,50.07,50.12,50.07,50.12,18008.0,38.3831,38.4214,38.3831,38.4214,18008.0
2015-07-31 12:05:00,50.12,50.2,50.11,50.19,28541.0,38.4214,38.4828,38.4138,38.4751,28541.0
2015-07-31 12:10:00,50.19,50.2,50.18,50.19,16047.0,38.4751,38.4828,38.4674,38.4751,16047.0
2015-07-31 12:15:00,50.19,50.23,50.15,50.16,51296.0,38.4751,38.5058,38.4444,38.4521,51296.0
2015-07-31 12:20:00,50.16,50.17,50.11,50.16,44719.0,38.4521,38.4598,38.4138,38.4521,44719.0
2015-07-31 12:25:00,50.16,50.22,50.15,50.22,113526.0,38.4521,38.4981,38.4444,38.4981,113526.0
2015-07-31 12:30:00,50.21,50.27,50.17,50.24,113782.0,38.4904,38.5364,38.4598,38.5134,113782.0
2015-07-31 12:35:00,50.23,50.24,50.18,50.19,81150.0,38.5058,38.5134,38.4674,38.4751,81150.0
2015-07-31 12:40:00,50.2,50.21,50.17,50.18,56453.0,38.4828,38.4904,38.4598,38.4674,56453.0
2015-07-31 12:45:00,50.18,50.25,50.17,50.19,42769.0,38.4674,38.5211,38.4598,38.4751,42769.0
2015-07-31 12:50:00,50.19,50.23,50.19,50.22,26683.0,38.4751,38.5058,38.4751,38.4981,26683.0
2015-07-31 12:55:00,50.22,50.23,50.12,50.15,39917.0,38.4981,38.5058,38.4214,38.4444,39917.0
2015-07-31 13:00:00,50.15,50.16,50.11,50.11,50456.0,38.4444,38.4521,38.4138,38.4138,50456.0
2015-07-31 13:05:00,50.1,50.13,50.08,50.11,32534.0,38.4061,38.4291,38.3908,38.4138,32534.0
2015-07-31 13:10:00,50.11,50.13,50.08,50.09,136653.0,38.4138,38.4291,38.3908,38.3984,136653.0
2015-07-31 13:15:00,50.09,50.13,50.08,50.1,22081.0,38.3984,38.4291,38.3908,38.4061,22081.0
2015-07-31 13:20:00,50.11,50.14,50.1,50.13,30532.0,38.4138,38.4368,38.4061,38.4291,30532.0
2015-07-31 13:25:00,50.13,50.14,50.11,50.13,64510.0,38.4291,38.4368,38.4138,38.4291,64510.0
2015-07-31 13:30:00,50.13,50.14,50.1,50.13,55911.0,38.4291,38.4368,38.4061,38.4291,55911.0
2015-07-31 13:35:00,50.14,50.15,50.08,50.09,62247.0,38.4368,38.4444,38.3908,38.3984,62247.0
2015-07-31 13:40:00,50.09,50.13,50.06,50.09,115348.0,38.3984,38.4291,38.3754,38.3984,115348.0
2015-07-31 13:45:00,50.09,50.15,50.08,50.13,92330.0,38.3984,38.4444,38.3908,38.4291,92330.0
2015-07-31 13:50:00,50.13,50.16,50.13,50.14,51955.0,38.4291,38.4521,38.4291,38.4368,51955.0
2015-07-31 13:55:00,50.14,50.16,50.13,50.14,47304.0,38.4368,38.4521,38.4291,38.4368,47304.0
2015-07-31 14:00:00,50.14,50.18,50.13,50.16,36159.0,38.4368,38.4674,38.4291,38.4521,36159.0
2015-07-31 14:05:00,50.15,50.18,50.13,50.14,56737.0,38.4444,38.4674,38.4291,38.4368,56737.0
2015-07-31 14:10:00,50.14,50.17,50.13,50.15,62992.0,38.4368,38.4598,38.4291,38.4444,62992.0
2015-07-31 14:15:00,50.16,50.16,50.13,50.16,34173.0,38.4521,38.4521,38.4291,38.4521,34173.0
2015-07-31 14:20:00,50.16,50.17,50.09,50.14,125670.0,38.4521,38.4598,38.3984,38.4368,125670.0
2015-07-31 14:25:00,50.14,50.16,50.11,50.15,69545.0,38.4368,38.4521,38.4138,38.4444,69545.0
2015-07-31 14:30:00,50.14,50.17,50.13,50.16,76222.0,38.4368,38.4598,38.4291,38.4521,76222.0
2015-07-31 14:35:00,50.16,50.18,50.1,50.16,113615.0,38.4521,38.4674,38.4061,38.4521,113615.0
2015-07-31 14:40:00,50.16,50.18,50.14,50.17,60906.0,38.4521,38.4674,38.4368,38.4598,60906.0
2015-07-31 14:45:00,50.17,50.2,50.1,50.16,119832.0,38.4598,38.4828,38.4061,38.4521,119832.0
2015-07-31 14:50:00,50.16,50.23,50.14,50.22,62211.0,38.4521,38.5058,38.4368,38.4981,62211.0
2015-07-31 14:55:00,50.23,50.24,50.21,50.22,61315.0,38.5058,38.5134,38.4904,38.4981,61315.0
2015-07-31 15:00:00,50.22,50.23,50.13,50.17,160819.0,38.4981,38.5058,38.4291,38.4598,160819.0
2015-07-31 15:05:00,50.16,50.19,50.14,50.15,82468.0,38.4521,38.4751,38.4368,38.4444,82468.0
2015-07-31 15:10:00,50.15,50.2,50.14,50.18,103501.0,38.4444,38.4828,38.4368,38.4674,103501.0
2015-07-31 15:15:00,50.18,50.2,50.07,50.07,138510.0,38.4674,38.4828,38.3831,38.3831,138510.0
2015-07-31 15:20:00,50.08,50.08,50.01,50.03,125238.0,38.3908,38.3908,38.3371,38.3524,125238.0
2015-07-31 15:25:00,50.04,50.06,49.94,49.96,105936.0,38.3601,38.3754,38.2834,38.2988,105936.0
2015-07-31 15:30:00,49.97,50.03,49.96,50.01,68229.0,38.3064,38.3524,38.2988,38.3371,68229.0
2015-07-31 15:35:00,50.01,50.03,49.95,49.96,109650.0,38.3371,38.3524,38.2911,38.2988,109650.0
2015-07-31 15:40:00,49.96,50.02,49.9,50.01,116656.0,38.2988,38.3448,38.2528,38.3371,116656.0
2015-07-31 15:45:00,50.0,50.04,49.98,50.02,110193.0,38.3294,38.3601,38.3141,38.3448,110193.0
2015-07-31 15:50:00,50.01,50.01,49.91,49.98,295747.0,38.3371,38.3371,38.2605,38.3141,295747.0
2015-07-31 15:55:00,49.98,50.05,49.92,50.01,704934.0,38.3141,38.3678,38.2681,38.3371,704934.0
2015-08-03 09:30:00,50.08,50.11,49.8,50.04,195850.0,38.3908,38.4138,38.1761,38.3601,195850.0
2015-08-03 09:35:00,50.06,50.17,49.96,50.04,44045.0,38.3754,38.4598,38.2988,38.3601,44045.0
2015-08-03 09:40:00,50.01,50.05,49.78,49.85,117504.0,38.3371,38.3678,38.1608,38.2145,117504.0
2015-08-03 09:45:00,49.85,49.88,49.7,49.83,88610.0,38.2145,38.2375,38.0995,38.1991,88610.0
2015-08-03 09:50:00,49.85,50.09,49.84,50.03,113062.0,38.2145,38.3984,38.2068,38.3524,113062.0
2015-08-03 09:55:00,50.03,50.15,49.98,49.98,48921.0,38.3524,38.4444,38.3141,38.3141,48921.0
2015-08-03 10:00:00,49.99,50.1,49.98,50.04,111783.0,38.3218,38.4061,38.3141,38.3601,111783.0
2015-08-03 10:05:00,50.04,50.05,49.99,50.0,41652.0,38.3601,38.3678,38.3218,38.3294,41652.0
2015-08-03 10:10:00,50.01,50.14,50.0,50.14,103487.0,38.3371,38.4368,38.3294,38.4368,103487.0
2015-08-03 10:15:00,50.14,50.21,50.11,50.19,128399.0,38.4368,38.4904,38.4138,38.4751,128399.0
2015-08-03 10:20:00,50.18,50.22,50.11,50.11,54771.0,38.4674,38.4981,38.4138,38.4138,54771.0
2015-08-03 10:25:00,50.11,50.11,49.98,50.1,41945.0,38.4138,38.4138,38.3141,38.4061,41945.0
2015-08-03 10:30:00,50.1,50.14,49.99,50.13,45732.0,38.4061,38.4368,38.3218,38.4291,45732.0
2015-08-03 10:35:00,50.13,50.21,50.11,50.2,30100.0,38.4291,38.4904,38.4138,38.4828,30100.0
2015-08-03 10:40:00,50.19,50.24,50.13,50.21,27862.0,38.4751,38.5134,38.4291,38.4904,27862.0
2015-08-03 10:45:00,50.2,50.2,50.15,50.17,61377.0,38.4828,38.4828,38.4444,38.4598,61377.0
2015-08-03 10:50:00,50.16,50.17,50.08,50.09,41449.0,38.4521,38.4598,38.3908,38.3984,41449.0
2015-08-03 10:55:00,50.09,50.16,50.07,50.11,48320.0,38.3984,38.4521,38.3831,38.4138,48320.0
2015-08-03 11:00:00,50.12,50.15,50.05,50.05,35703.0,38.4214,38.4444,38.3678,38.3678,35703.0
2015-08-03 11:05:00,50.05,50.11,50.02,50.1,28123.0,38.3678,38.4138,38.3448,38.4061,28123.0
2015-08-03 11:10:00,50.09,50.14,50.08,50.1,27520.0,38.3984,38.4368,38.3908,38.4061,27520.0
2015-08-03 11:15:00,50.1,50.11,50.05,50.06,22814.0,38.4061,38.4138,38.3678,38.3754,22814.0
2015-08-03 11:20:00,50.06,50.11,50.05,50.05,32668.0,38.3754,38.4138,38.3678,38.3678,32668.0
2015-08-03 11:25:00,50.05,50.11,50.01,50.01,50644.0,38.3678,38.4138,38.3371,38.3371,50644.0
2015-08-03 11:30:00,50.02,50.08,50.02,50.08,31203.0,38.3448,38.3908,38.3448,38.3908,31203.0
2015-08-03 11:35:00,50.08,50.08,50.01,50.01,18720.0,38.3908,38.3908,38.3371,38.3371,18720.0
2015-08-03 11:40:00,50.01,50.06,50.01,50.06,84291.0,38.3371,38.3754,38.3371,38.3754,84291.0
2015-08-03 11:45:00,50.07,50.07,49.99,50.02,25761.0,38.3831,38.3831,38.3218,38.3448,25761.0
2015-08-03 11:50:00,50.02,50.02,49.99,50.01,31920.0,38.3448,38.3448,38.3218,38.3371,31920.0
2015-08-03 11:55:00,50.02,50.05,49.99,50.03,30898.0,38.3448,38.3678,38.3218,38.3524,30898.0
2015-08-03 12:00:00,50.04,50.06,49.98,50.01,56618.0,38.3601,38.3754,38.3141,38.3371,56618.0
2015-08-03 12:05:00,50.0,50.02,49.98,50.02,25432.0,38.3294,38.3448,38.3141,38.3448,25432.0
2015-08-03 12:10:00,50.01,50.08,50.0,50.06,16000.0,38.3371,38.3908,38.3294,38.3754,16000.0
2015-08-03 12:15:00,50.06,50.06,49.98,49.98,46162.0,38.3754,38.3754,38.3141,38.3141,46162.0
2015-08-03 12:20:00,49.99,50.04,49.98,50.03,23181.0,38.3218,38.3601,38.3141,38.3524,23181.0
2015-08-03 12:25:00,50.04,50.08,50.02,50.08,30133.0,38.3601,38.3908,38.3448,38.3908,30133.0
2015-08-03 12:30:00,50.07,50.07,49.99,50.04,44760.0,38.3831,38.3831,38.3218,38.3601,44760.0
2015-08-03 12:35:00,50.04,50.04,49.95,49.97,61599.0,38.3601,38.3601,38.2911,38.3064,61599.0
2015-08-03 12:40:00,49.97,49.99,49.94,49.96,107620.0,38.3064,38.3218,38.2834,38.2988,107620.0
2015-08-03 12:45:00,49.96,49.96,49.86,49.88,35048.0,38.2988,38.2988,38.2221,38.2375,35048.0
2015-08-03 12:50:00,49.87,49.87,49.8,49.8,31843.0,38.2298,38.2298,38.1761,38.1761,31843.0
2015-08-03 12:55:00,49.8,49.81,49.75,49.8,32071.0,38.1761,38.1838,38.1378,38.1761,32071.0
2015-08-03 13:00:00,49.8,49.81,49.76,49.78,26660.0,38.1761,38.1838,38.1455,38.1608,26660.0
2015-08-03 13:05:00,49.78,49.78,49.7,49.72,38893.0,38.1608,38.1608,38.0995,38.1148,38893.0
2015-08-03 13:10:00,49.71,49.79,49.7,49.76,37166.0,38.1071,38.1685,38.0995,38.1455,37166.0
2015-08-03 13:15:00,49.76,49.77,49.75,49.75,34355.0,38.1455,38.1531,38.1378,38.1378,34355.0
2015-08-03 13:20:00,49.75,49.84,49.75,49.8,49592.0,38.1378,38.2068,38.1378,38.1761,49592.0
2015-08-03 13:25:00,49.81,49.84,49.78,49.81,28208.0,38.1838,38.2068,38.1608,38.1838,28208.0
2015-08-03 13:30:00,49.8,49.83,49.77,49.83,31817.0,38.1761,38.1991,38.1531,38.1991,31817.0
2015-08-03 13:35:00,49.83,49.87,49.81,49.83,27356.0,38.1991,38.2298,38.1838,38.1991,27356.0
2015-08-03 13:40:00,49.83,49.92,49.83,49.9,37148.0,38.1991,38.2681,38.1991,38.2528,37148.0
2015-08-03 13:45:00,49.91,49.95,49.87,49.94,29268.0,38.2605,38.2911,38.2298,38.2834,29268.0
2015-08-03 13:50:00,49.95,49.97,49.89,49.91,60648.0,38.2911,38.3064,38.2451,38.2605,60648.0
2015-08-03 13:55:00,49.91,49.93,49.86,49.89,36360.0,38.2605,38.2758,38.2221,38.2451,36360.0
2015-08-03 14:00:00,49.89,49.96,49.86,49.96,28456.0,38.2451,38.2988,38.2221,38.2988,28456.0
2015-08-03 14:05:00,49.96,49.96,49.88,49.91,54505.0,38.2988,38.2988,38.2375,38.2605,54505.0
2015-08-03 14:10:00,49.9,49.91,49.82,49.85,80064.0,38.2528,38.2605,38.1915,38.2145,80064.0
2015-08-03 14:15:00,49.86,49.94,49.85,49.92,33657.0,38.2221,38.2834,38.2145,38.2681,33657.0
2015-08-03 14:20:00,49.91,49.92,49.86,49.88,85376.0,38.2605,38.2681,38.2221,38.2375,85376.0
2015-08-03 14:25:00,49.87,49.93,49.86,49.92,52226.0,38.2298,38.2758,38.2221,38.2681,52226.0
2015-08-03 14:30:00,49.92,49.94,49.9,49.94,49607.0,38.2681,38.2834,38.2528,38.2834,49607.0
2015-08-03 14:35:00,49.94,50.01,49.92,50.0,43543.0,38.2834,38.3371,38.2681,38.3294,43543.0
2015-08-03 14:40:00,50.0,50.0,49.97,50.0,73236.0,38.3294,38.3294,38.3064,38.3294,73236.0
2015-08-03 14:45:00,50.0,50.0,49.96,49.98,42803.0,38.3294,38.3294,38.2988,38.3141,42803.0
2015-08-03 14:50:00,49.98,50.02,49.97,49.98,39050.0,38.3141,38.3448,38.3064,38.3141,39050.0
2015-08-03 14:55:00,49.98,49.99,49.91,49.94,67536.0,38.3141,38.3218,38.2605,38.2834,67536.0
2015-08-03 15:00:00,49.94,49.99,49.93,49.98,66750.0,38.2834,38.3218,38.2758,38.3141,66750.0
2015-08-03 15:05:00,49.98,50.03,49.94,50.0,90076.0,38.3141,38.3524,38.2834,38.3294,90076.0
2015-08-03 15:10:00,49.99,50.0,49.95,49.97,47258.0,38.3218,38.3294,38.2911,38.3064,47258.0
2015-08-03 15:15:00,49.96,49.97,49.9,49.93,82120.0,38.2988,38.3064,38.2528,38.2758,82120.0
2015-08-03 15:20:00,49.94,49.95,49.91,49.93,63513.0,38.2834,38.2911,38.2605,38.2758,63513.0
2015-08-03 15:25:00,49.94,49.94,49.89,49.92,62529.0,38.2834,38.2834,38.2451,38.2681,62529.0
2015-08-03 15:30:00,49.92,49.96,49.88,49.94,71024.0,38.2681,38.2988,38.2375,38.2834,71024.0
2015-08-03 15:35:00,49.95,50.04,49.93,50.04,88465.0,38.2911,38.3601,38.2758,38.3601,88465.0
2015-08-03 15:40:00,50.03,50.1,50.01,50.06,76348.0,38.3524,38.4061,38.3371,38.3754,76348.0
2015-08-03 15:45:00,50.07,50.07,49.99,50.0,79374.0,38.3831,38.3831,38.3218,38.3294,79374.0
2015-08-03 15:50:00,49.99,50.03,49.98,50.03,81334.0,38.3218,38.3524,38.3141,38.3524,81334.0
2015-08-03 15:55:00,50.03,50.12,50.0,50.1,238970.0,38.3524,38.4214,38.3294,38.4061,238970.0
2015-08-04 09:30:00,50.18,50.2,49.89,49.89,115867.0,38.4674,38.4828,38.2451,38.2451,115867.0
2015-08-04 09:35:00,49.89,50.12,49.72,49.72,78123.0,38.2451,38.4214,38.1148,38.1148,78123.0
2015-08-04 09:40:00,49.77,50.12,49.75,50.11,94499.0,38.1531,38.4214,38.1378,38.4138,94499.0
2015-08-04 09:45:00,50.1,50.23,50.08,50.21,87347.0,38.4061,38.5058,38.3908,38.4904,87347.0
2015-08-04 09:50:00,50.21,50.29,50.2,50.25,85515.0,38.4904,38.5518,38.4828,38.5211,85515.0
2015-08-04 09:55:00,50.25,50.27,50.16,50.19,119626.0,38.5211,38.5364,38.4521,38.4751,119626.0
2015-08-04 10:00:00,50.2,50.22,50.14,50.18,55184.0,38.4828,38.4981,38.4368,38.4674,55184.0
2015-08-04 10:05:00,50.18,50.27,50.14,50.23,37986.0,38.4674,38.5364,38.4368,38.5058,37986.0
2015-08-04 10:10:00,50.23,50.32,50.13,50.25,95559.0,38.5058,38.5748,38.4291,38.5211,95559.0
2015-08-04 10:15:00,50.25,50.37,50.23,50.26,78989.0,38.5211,38.6131,38.5058,38.5288,78989.0
2015-08-04 10:20:00,50.26,50.32,50.23,50.23,51588.0,38.5288,38.5748,38.5058,38.5058,51588.0
2015-08-04 10:25:00,50.24,50.28,50.2,50.24,42295.0,38.5134,38.5441,38.4828,38.5134,42295.0
2015-08-04 10:30:00,50.25,50.27,50.02,50.03,137909.0,38.5211,38.5364,38.3448,38.3524,137909.0
2015-08-04 10:35:00,50.03,50.07,49.9,49.92,45226.0,38.3524,38.3831,38.2528,38.2681,45226.0
2015-08-04 10:40:00,49.91,49.94,49.86,49.9,49949.0,38.2605,38.2834,38.2221,38.2528,49949.0
2015-08-04 10:45:00,49.9,50.0,49.87,49.92,48161.0,38.2528,38.3294,38.2298,38.2681,48161.0
2015-08-04 10:50:00,49.91,49.91,49.75,49.76,77045.0,38.2605,38.2605,38.1378,38.1455,77045.0
2015-08-04 10:55:00,49.76,49.76,49.62,49.65,108602.0,38.1455,38.1455,38.0381,38.0611,108602.0
2015-08-04 11:00:00,49.68,49.74,49.63,49.64,59309.0,38.0841,38.1301,38.0458,38.0535,59309.0
2015-08-04 11:05:00,49.64,49.68,49.54,49.54,84799.0,38.0535,38.0841,37.9768,37.9768,84799.0
2015-08-04 11:10:00,49.54,49.6,49.51,49.55,174901.0,37.9768,38.0228,37.9538,37.9845,174901.0
2015-08-04 11:15:00,49.55,49.62,49.51,49.6,67278.0,37.9845,38.0381,37.9538,38.0228,67278.0
2015-08-04 11:20:00,49.59,49.64,49.55,49.59,43405.0,38.0151,38.0535,37.9845,38.0151,43405.0
2015-08-04 11:25:00,49.58,49.6,49.52,49.59,37747.0,38.0075,38.0228,37.9615,38.0151,37747.0
2015-08-04 11:30:00,49.59,49.61,49.53,49.54,44087.0,38.0151,38.0305,37.9691,37.9768,44087.0
2015-08-04 11:35:00,49.54,49.61,49.53,49.6,29950.0,37.9768,38.0305,37.9691,38.0228,29950.0
2015-08-04 11:40:00,49.6,49.69,49.59,49.67,38128.0,38.0228,38.0918,38.0151,38.0765,38128.0
2015-08-04 11:45:00,49.67,49.74,49.66,49.74,21035.0,38.0765,38.1301,38.0688,38.1301,21035.0
2015-08-04 11:50:00,49.73,49.74,49.65,49.68,37680.0,38.1225,38.1301,38.0611,38.0841,37680.0
2015-08-04 11:55:00,49.67,49.71,49.66,49.7,41235.0,38.0765,38.1071,38.0688,38.0995,41235.0
2015-08-04 12:00:00,49.69,49.7,49.66,49.66,53799.0,38.0918,38.0995,38.0688,38.0688,53799.0
2015-08-04 12:05:00,49.67,49.7,49.64,49.69,73479.0,38.0765,38.0995,38.0535,38.0918,73479.0
2015-08-04 12:10:00,49.69,49.74,49.68,49.69,84634.0,38.0918,38.1301,38.0841,38.0918,84634.0
2015-08-04 12:15:00,49.7,49.7,49.65,49.65,21975.0,38.0995,38.0995,38.0611,38.0611,21975.0
2015-08-04 12:20:00,49.65,49.66,49.57,49.57,59755.0,38.0611,38.0688,37.9998,37.9998,59755.0
2015-08-04 12:25:00,49.57,49.63,49.5,49.5,69074.0,37.9998,38.0458,37.9461,37.9461,69074.0
2015-08-04 12:30:00,49.5,49.5,49.4,49.47,95224.0,37.9461,37.9461,37.8695,37.9232,95224.0
2015-08-04 12:35:00,49.47,49.49,49.46,49.48,74585.0,37.9232,37.9385,37.9155,37.9308,74585.0
2015-08-04 12:40:00,49.49,49.57,49.47,49.47,59023.0,37.9385,37.9998,37.9232,37.9232,59023.0
2015-08-04 12:45:00,49.48,49.5,49.47,49.47,59930.0,37.9308,37.9461,37.9232,37.9232,59930.0
2015-08-04 12:50:00,49.48,49.48,49.41,49.43,50085.0,37.9308,37.9308,37.8772,37.8925,50085.0
2015-08-04 12:55:00,49.43,49.43,49.37,49.42,21933.0,37.8925,37.8925,37.8465,37.8848,21933.0
2015-08-04 13:00:00,49.41,49.43,49.38,49.42,33565.0,37.8772,37.8925,37.8542,37.8848,33565.0
2015-08-04 13:05:00,49.42,49.48,49.41,49.48,52950.0,37.8848,37.9308,37.8772,37.9308,52950.0
2015-08-04 13:10:00,49.48,49.52,49.48,49.51,23229.0,37.9308,37.9615,37.9308,37.9538,23229.0
2015-08-04 13:15:00,49.51,49.57,49.51,49.55,17753.0,37.9538,37.9998,37.9538,37.9845,17753.0
2015-08-04 13:20:00,49.56,49.67,49.55,49.67,37814.0,37.9921,38.0765,37.9845,38.0765,37814.0
2015-08-04 13:25:00,49.67,49.7,49.63,49.69,55687.0,38.0765,38.0995,38.0458,38.0918,55687.0
2015-08-04 13:30:00,49.7,49.78,49.7,49.75,33336.0,38.0995,38.1608,38.0995,38.1378,33336.0
2015-08-04 13:35:00,49.74,49.74,49.69,49.71,24236.0,38.1301,38.1301,38.0918,38.1071,24236.0
2015-08-04 13:40:00,49.72,49.72,49.62,49.64,36207.0,38.1148,38.1148,38.0381,38.0535,36207.0
2015-08-04 13:45:00,49.65,49.68,49.6,49.6,32485.0,38.0611,38.0841,38.0228,38.0228,32485.0
2015-08-04 13:50:00,49.6,49.61,49.52,49.52,38789.0,38.0228,38.0305,37.9615,37.9615,38789.0
2015-08-04 13:55:00,49.52,49.54,49.49,49.53,41865.0,37.9615,37.9768,37.9385,37.9691,41865.0
2015-08-04 14:00:00,49.52,49.61,49.52,49.59,74685.0,37.9615,38.0305,37.9615,38.0151,74685.0
2015-08-04 14:05:00,49.58,49.62,49.53,49.53,108358.0,38.0075,38.0381,37.9691,37.9691,108358.0
2015-08-04 14:10:00,49.53,49.57,49.5,49.57,38687.0,37.9691,37.9998,37.9461,37.9998,38687.0
2015-08-04 14:15:00,49.57,49.62,49.53,49.62,29959.0,37.9998,38.0381,37.9691,38.0381,29959.0
2015-08-04 14:20:00,49.61,49.62,49.57,49.59,38789.0,38.0305,38.0381,37.9998,38.0151,38789.0
2015-08-04 14:25:00,49.59,49.63,49.59,49.62,31851.0,38.0151,38.0458,38.0151,38.0381,31851.0
2015-08-04 14:30:00,49.62,49.65,49.61,49.65,17545.0,38.0381,38.0611,38.0305,38.0611,17545.0
2015-08-04 14:35:00,49.65,49.74,49.62,49.72,63669.0,38.0611,38.1301,38.0381,38.1148,63669.0
2015-08-04 14:40:00,49.72,49.81,49.72,49.8,45666.0,38.1148,38.1838,38.1148,38.1761,45666.0
2015-08-04 14:45:00,49.8,49.87,49.78,49.85,73147.0,38.1761,38.2298,38.1608,38.2145,73147.0
2015-08-04 14:50:00,49.85,49.85,49.82,49.84,35547.0,38.2145,38.2145,38.1915,38.2068,35547.0
2015-08-04 14:55:00,49.84,49.85,49.78,49.8,37354.0,38.2068,38.2145,38.1608,38.1761,37354.0
2015-08-04 15:00:00,49.8,49.89,49.8,49.86,63618.0,38.1761,38.2451,38.1761,38.2221,63618.0
2015-08-04 15:05:00,49.85,49.89,49.84,49.86,70185.0,38.2145,38.2451,38.2068,38.2221,70185.0
2015-08-04 15:10:00,49.86,49.88,49.83,49.87,57698.0,38.2221,38.2375,38.1991,38.2298,57698.0
2015-08-04 15:15:00,49.87,49.89,49.84,49.86,56721.0,38.2298,38.2451,38.2068,38.2221,56721.0
2015-08-04 15:20:00,49.85,49.9,49.84,49.9,56593.0,38.2145,38.2528,38.2068,38.2528,56593.0
2015-08-04 15:25:00,49.91,49.94,49.89,49.93,99599.0,38.2605,38.2834,38.2451,38.2758,99599.0
2015-08-04 15:30:00,49.93,50.0,49.92,49.96,91803.0,38.2758,38.3294,38.2681,38.2988,91803.0
2015-08-04 15:35:00,49.96,49.97,49.89,49.89,79359.0,38.2988,38.3064,38.2451,38.2451,79359.0
2015-08-04 15:40:00,49.89,49.91,49.78,49.8,98048.0,38.2451,38.2605,38.1608,38.1761,98048.0
2015-08-04 15:45:00,49.8,49.81,49.75,49.76,86045.0,38.1761,38.1838,38.1378,38.1455,86045.0
2015-08-04 15:50:00,49.75,49.8,49.73,49.8,126646.0,38.1378,38.1761,38.1225,38.1761,126646.0
2015-08-04 15:55:00,49.8,49.87,49.77,49.85,249931.0,38.1761,38.2298,38.1531,38.2145,249931.0
2015-08-05 09:30:00,50.11,50.33,50.07,50.27,79443.0,38.4138,38.5824,38.3831,38.5364,79443.0
2015-08-05 09:35:00,50.3,50.47,50.3,50.34,51555.0,38.5594,38.6897,38.5594,38.5901,51555.0
2015-08-05 09:40:00,50.36,50.57,50.36,50.56,65544.0,38.6054,38.7664,38.6054,38.7587,65544.0
2015-08-05 09:45:00,50.55,50.76,50.54,50.76,60484.0,38.7511,38.9121,38.7434,38.9121,60484.0
2015-08-05 09:50:00,50.78,50.82,50.74,50.77,63304.0,38.9274,38.958,38.8967,38.9197,63304.0
2015-08-05 09:55:00,50.77,50.84,50.73,50.84,27102.0,38.9197,38.9734,38.8891,38.9734,27102.0
2015-08-05 10:00:00,50.84,50.86,50.75,50.83,76949.0,38.9734,38.9887,38.9044,38.9657,76949.0
2015-08-05 10:05:00,50.83,50.91,50.82,50.89,65625.0,38.9657,39.027,38.958,39.0117,65625.0
2015-08-05 10:10:00,50.89,50.99,50.86,50.95,58700.0,39.0117,39.0884,38.9887,39.0577,58700.0
2015-08-05 10:15:00,50.95,50.99,50.8,50.81,121663.0,39.0577,39.0884,38.9427,38.9504,121663.0
2015-08-05 10:20:00,50.81,50.86,50.8,50.81,38526.0,38.9504,38.9887,38.9427,38.9504,38526.0
2015-08-05 10:25:00,50.82,50.91,50.8,50.9,34232.0,38.958,39.027,38.9427,39.0194,34232.0
2015-08-05 10:30:00,50.91,50.96,50.9,50.95,69357.0,39.027,39.0654,39.0194,39.0577,69357.0
2015-08-05 10:35:00,50.96,50.99,50.92,50.92,69218.0,39.0654,39.0884,39.0347,39.0347,69218.0
2015-08-05 10:40:00,50.92,50.93,50.86,50.87,70741.0,39.0347,39.0424,38.9887,38.9964,70741.0
2015-08-05 10:45:00,50.87,50.88,50.8,50.8,58754.0,38.9964,39.004,38.9427,38.9427,58754.0
2015-08-05 10:50:00,50.81,50.9,50.8,50.89,47586.0,38.9504,39.0194,38.9427,39.0117,47586.0
2015-08-05 10:55:00,50.89,50.92,50.85,50.88,97682.0,39.0117,39.0347,38.981,39.004,97682.0
2015-08-05 11:00:00,50.87,50.9,50.87,50.88,47745.0,38.9964,39.0194,38.9964,39.004,47745.0
2015-08-05 11:05:00,50.88,50.95,50.87,50.94,54358.0,39.004,39.0577,38.9964,39.05,54358.0
2015-08-05 11:10:00,50.94,51.0,50.92,50.94,127007.0,39.05,39.096,39.0347,39.05,127007.0
2015-08-05 11:15:00,50.95,50.95,50.85,50.89,117479.0,39.0577,39.0577,38.981,39.0117,117479.0
2015-08-05 11:20:00,50.89,51.06,50.89,51.04,73032.0,39.0117,39.142,39.0117,39.1267,73032.0
2015-08-05 11:25:00,51.05,51.1,51.0,51.09,73088.0,39.1344,39.1727,39.096,39.165,73088.0
2015-08-05 11:30:00,51.09,51.12,51.0,51.02,40022.0,39.165,39.188,39.096,39.1114,40022.0
2015-08-05 11:35:00,51.02,51.11,50.99,51.0,73214.0,39.1114,39.1804,39.0884,39.096,73214.0
2015-08-05 11:40:00,51.0,51.0,50.9,50.95,55264.0,39.096,39.096,39.0194,39.0577,55264.0
2015-08-05 11:45:00,50.95,51.0,50.94,50.98,67499.0,39.0577,39.096,39.05,39.0807,67499.0
2015-08-05 11:50:00,50.98,50.98,50.8,50.82,62326.0,39.0807,39.0807,38.9427,38.958,62326.0
2015-08-05 11:55:00,50.82,50.88,50.8,50.83,55440.0,38.958,39.004,38.9427,38.9657,55440.0
2015-08-05 12:00:00,50.83,50.83,50.68,50.73,95339.0,38.9657,38.9657,38.8507,38.8891,95339.0
2015-08-05 12:05:00,50.74,50.74,50.68,50.69,36087.0,38.8967,38.8967,38.8507,38.8584,36087.0
2015-08-05 12:10:00,50.69,50.76,50.69,50.75,69059.0,38.8584,38.9121,38.8584,38.9044,69059.0
2015-08-05 12:15:00,50.76,50.76,50.71,50.71,118174.0,38.9121,38.9121,38.8737,38.8737,118174.0
2015-08-05 12:20:00,50.71,50.74,50.6,50.61,50648.0,38.8737,38.8967,38.7894,38.7971,50648.0
2015-08-05 12:25:00,50.6,50.68,50.57,50.66,33566.0,38.7894,38.8507,38.7664,38.8354,33566.0
2015-08-05 12:30:00,50.65,50.7,50.61,50.65,66702.0,38.8277,38.8661,38.7971,38.8277,66702.0
2015-08-05 12:35:00,50.65,50.73,50.63,50.72,64800.0,38.8277,38.8891,38.8124,38.8814,64800.0
2015-08-05 12:40:00,50.73,50.75,50.66,50.75,56755.0,38.8891,38.9044,38.8354,38.9044,56755.0
2015-08-05 12:45:00,50.76,50.79,50.72,50.77,33634.0,38.9121,38.935,38.8814,38.9197,33634.0
2015-08-05 12:50:00,50.77,50.77,50.64,50.65,47412.0,38.9197,38.9197,38.8201,38.8277,47412.0
2015-08-05 12:55:00,50.65,50.81,50.64,50.81,57767.0,38.8277,38.9504,38.8201,38.9504,57767.0
2015-08-05 13:00:00,50.82,50.84,50.74,50.8,68539.0,38.958,38.9734,38.8967,38.9427,68539.0
2015-08-05 13:05:00,50.79,50.81,50.77,50.79,78990.0,38.935,38.9504,38.9197,38.935,78990.0
2015-08-05 13:10:00,50.78,50.79,50.67,50.69,41317.0,38.9274,38.935,38.8431,38.8584,41317.0
2015-08-05 13:15:00,50.69,50.7,50.6,50.65,53311.0,38.8584,38.8661,38.7894,38.8277,53311.0
2015-08-05 13:20:00,50.65,50.73,50.64,50.71,28322.0,38.8277,38.8891,38.8201,38.8737,28322.0
2015-08-05 13:25:00,50.72,50.76,50.67,50.76,26722.0,38.8814,38.9121,38.8431,38.9121,26722.0
2015-08-05 13:30:00,50.76,50.77,50.7,50.73,90252.0,38.9121,38.9197,38.8661,38.8891,90252.0
2015-08-05 13:35:00,50.73,50.83,50.72,50.82,59921.0,38.8891,38.9657,38.8814,38.958,59921.0
2015-08-05 13:40:00,50.82,50.93,50.81,50.93,46537.0,38.958,39.0424,38.9504,39.0424,46537.0
2015-08-05 13:45:00,50.93,50.94,50.88,50.9,30298.0,39.0424,39.05,39.004,39.0194,30298.0
2015-08-05 13:50:00,50.9,50.9,50.77,50.79,54693.0,39.0194,39.0194,38.9197,38.935,54693.0
2015-08-05 13:55:00,50.79,50.85,50.78,50.83,65699.0,38.935,38.981,38.9274,38.9657,65699.0
2015-08-05 14:00:00,50.82,50.91,50.79,50.89,65139.0,38.958,39.027,38.935,39.0117,65139.0
2015-08-05 14:05:00,50.88,50.95,50.88,50.93,54891.0,39.004,39.0577,39.004,39.0424,54891.0
2015-08-05 14:10:00,50.92,50.94,50.85,50.88,127962.0,39.0347,39.05,38.981,39.004,127962.0
2015-08-05 14:15:00,50.87,50.94,50.84,50.94,71000.0,38.9964,39.05,38.9734,39.05,71000.0
2015-08-05 14:20:00,50.94,51.01,50.94,51.0,61405.0,39.05,39.1037,39.05,39.096,61405.0
2015-08-05 14:25:00,51.0,51.05,50.99,51.04,54733.0,39.096,39.1344,39.0884,39.1267,54733.0
2015-08-05 14:30:00,51.04,51.08,50.97,51.07,102168.0,39.1267,39.1574,39.073,39.1497,102168.0
2015-08-05 14:35:00,51.07,51.08,51.0,51.04,62366.0,39.1497,39.1574,39.096,39.1267,62366.0
2015-08-05 14:40:00,51.05,51.05,50.94,51.02,137971.0,39.1344,39.1344,39.05,39.1114,137971.0
2015-08-05 14:45:00,51.02,51.03,50.98,51.03,83090.0,39.1114,39.119,39.0807,39.119,83090.0
2015-08-05 14:50:00,51.03,51.03,50.94,50.94,80670.0,39.119,39.119,39.05,39.05,80670.0
2015-08-05 14:55:00,50.94,50.94,50.83,50.86,63492.0,39.05,39.05,38.9657,38.9887,63492.0
2015-08-05 15:00:00,50.87,50.94,50.86,50.94,138652.0,38.9964,39.05,38.9887,39.05,138652.0
2015-08-05 15:05:00,50.94,51.01,50.92,51.0,238754.0,39.05,39.1037,39.0347,39.096,238754.0
2015-08-05 15:10:00,51.01,51.07,50.97,50.98,78614.0,39.1037,39.1497,39.073,39.0807,78614.0
2015-08-05 15:15:00,50.98,50.99,50.9,50.9,98189.0,39.0807,39.0884,39.0194,39.0194,98189.0
2015-08-05 15:20:00,50.91,50.98,50.88,50.97,71628.0,39.027,39.0807,39.004,39.073,71628.0
2015-08-05 15:25:00,50.98,51.01,50.95,51.0,66935.0,39.0807,39.1037,39.0577,39.096,66935.0
2015-08-05 15:30:00,51.0,51.0,50.89,50.9,142193.0,39.096,39.096,39.0117,39.0194,142193.0
2015-08-05 15:35:00,50.9,50.91,50.85,50.87,110106.0,39.0194,39.027,38.981,38.9964,110106.0
2015-08-05 15:40:00,50.86,50.88,50.83,50.85,192491.0,38.9887,39.004,38.9657,38.981,192491.0
2015-08-05 15:45:00,50.85,50.91,50.84,50.86,92705.0,38.981,39.027,38.9734,38.9887,92705.0
2015-08-05 15:50:00,50.86,50.88,50.84,50.85,141678.0,38.9887,39.004,38.9734,38.981,141678.0
2015-08-05 15:55:00,50.85,50.91,50.82,50.85,248842.0,38.981,39.027,38.958,38.981,248842.0
2015-08-06 09:30:00,50.76,50.91,50.56,50.57,72267.0,38.9121,39.027,38.7587,38.7664,72267.0
2015-08-06 09:35:00,50.65,50.68,50.49,50.54,41291.0,38.8277,38.8507,38.7051,38.7434,41291.0
2015-08-06 09:40:00,50.55,50.56,50.42,50.52,46936.0,38.7511,38.7587,38.6514,38.7281,46936.0
2015-08-06 09:45:00,50.51,50.59,50.49,50.5,127024.0,38.7204,38.7817,38.7051,38.7127,127024.0
2015-08-06 09:50:00,50.48,50.53,50.38,50.39,84197.0,38.6974,38.7357,38.6207,38.6284,84197.0
2015-08-06 09:55:00,50.39,50.47,50.35,50.43,146139.0,38.6284,38.6897,38.5977,38.6591,146139.0
2015-08-06 10:00:00,50.42,50.42,50.36,50.4,30649.0,38.6514,38.6514,38.6054,38.6361,30649.0
2015-08-06 10:05:00,50.4,50.45,50.39,50.41,31303.0,38.6361,38.6744,38.6284,38.6437,31303.0
2015-08-06 10:10:00,50.41,50.52,50.4,50.43,49420.0,38.6437,38.7281,38.6361,38.6591,49420.0
2015-08-06 10:15:00,50.42,50.45,50.36,50.41,53045.0,38.6514,38.6744,38.6054,38.6437,53045.0
2015-08-06 10:20:00,50.4,50.4,50.34,50.37,38059.0,38.6361,38.6361,38.5901,38.6131,38059.0
2015-08-06 10:25:00,50.38,50.4,50.34,50.37,38939.0,38.6207,38.6361,38.5901,38.6131,38939.0
2015-08-06 10:30:00,50.37,50.54,50.36,50.51,65514.0,38.6131,38.7434,38.6054,38.7204,65514.0
2015-08-06 10:35:00,50.5,50.54,50.46,50.52,40161.0,38.7127,38.7434,38.6821,38.7281,40161.0
2015-08-06 10:40:00,50.53,50.57,50.5,50.53,91714.0,38.7357,38.7664,38.7127,38.7357,91714.0
2015-08-06 10:45:00,50.53,50.6,50.52,50.59,41058.0,38.7357,38.7894,38.7281,38.7817,41058.0
2015-08-06 10:50:00,50.58,50.6,50.49,50.51,169188.0,38.7741,38.7894,38.7051,38.7204,169188.0
2015-08-06 10:55:00,50.5,50.53,50.43,50.44,112693.0,38.7127,38.7357,38.6591,38.6667,112693.0
2015-08-06 11:00:00,50.44,50.44,50.34,50.35,242374.0,38.6667,38.6667,38.5901,38.5977,242374.0
2015-08-06 11:05:00,50.35,50.36,50.22,50.23,49404.0,38.5977,38.6054,38.4981,38.5058,49404.0
2015-08-06 11:10:00,50.23,50.25,50.11,50.15,83132.0,38.5058,38.5211,38.4138,38.4444,83132.0
2015-08-06 11:15:00,50.15,50.28,50.12,50.22,66450.0,38.4444,38.5441,38.4214,38.4981,66450.0
2015-08-06 11:20:00,50.22,50.29,50.21,50.28,34867.0,38.4981,38.5518,38.4904,38.5441,34867.0
2015-08-06 11:25:00,50.27,50.27,50.14,50.16,50329.0,38.5364,38.5364,38.4368,38.4521,50329.0
2015-08-06 11:30:00,50.17,50.17,50.06,50.07,71294.0,38.4598,38.4598,38.3754,38.3831,71294.0
2015-08-06 11:35:00,50.07,50.12,50.02,50.1,45272.0,38.3831,38.4214,38.3448,38.4061,45272.0
2015-08-06 11:40:00,50.09,50.13,50.07,50.1,32537.0,38.3984,38.4291,38.3831,38.4061,32537.0
2015-08-06 11:45:00,50.1,50.16,50.08,50.16,37664.0,38.4061,38.4521,38.3908,38.4521,37664.0
2015-08-06 11:50:00,50.16,50.16,50.09,50.09,53731.0,38.4521,38.4521,38.3984,38.3984,53731.0
2015-08-06 11:55:00,50.09,50.1,50.0,50.02,30817.0,38.3984,38.4061,38.3294,38.3448,30817.0
2015-08-06 12:00:00,50.01,50.04,49.97,50.04,81142.0,38.3371,38.3601,38.3064,38.3601,81142.0
2015-08-06 12:05:00,50.03,50.05,49.99,50.05,38731.0,38.3524,38.3678,38.3218,38.3678,38731.0
2015-08-06 12:10:00,50.05,50.05,49.99,49.99,41944.0,38.3678,38.3678,38.3218,38.3218,41944.0
2015-08-06 12:15:00,50.01,50.05,49.99,50.02,37439.0,38.3371,38.3678,38.3218,38.3448,37439.0
2015-08-06 12:20:00,50.02,50.06,49.99,50.06,48384.0,38.3448,38.3754,38.3218,38.3754,48384.0
2015-08-06 12:25:00,50.06,50.09,50.05,50.09,44930.0,38.3754,38.3984,38.3678,38.3984,44930.0
2015-08-06 12:30:00,50.09,50.09,50.03,50.04,34272.0,38.3984,38.3984,38.3524,38.3601,34272.0
2015-08-06 12:35:00,50.02,50.03,49.99,50.01,101879.0,38.3448,38.3524,38.3218,38.3371,101879.0
2015-08-06 12:40:00,50.0,50.05,49.94,49.94,62249.0,38.3294,38.3678,38.2834,38.2834,62249.0
2015-08-06 12:45:00,49.94,49.96,49.84,49.96,42848.0,38.2834,38.2988,38.2068,38.2988,42848.0
2015-08-06 12:50:00,49.96,49.96,49.89,49.91,42429.0,38.2988,38.2988,38.2451,38.2605,42429.0
2015-08-06 12:55:00,49.92,49.97,49.84,49.88,44385.0,38.2681,38.3064,38.2068,38.2375,44385.0
2015-08-06 13:00:00,49.88,49.88,49.84,49.87,22953.0,38.2375,38.2375,38.2068,38.2298,22953.0
2015-08-06 13:05:00,49.88,49.95,49.88,49.94,45436.0,38.2375,38.2911,38.2375,38.2834,45436.0
2015-08-06 13:10:00,49.95,50.05,49.95,50.05,33920.0,38.2911,38.3678,38.2911,38.3678,33920.0
2015-08-06 13:15:00,50.04,50.15,50.03,50.14,66812.0,38.3601,38.4444,38.3524,38.4368,66812.0
2015-08-06 13:20:00,50.14,50.27,50.14,50.27,70687.0,38.4368,38.5364,38.4368,38.5364,70687.0
2015-08-06 13:25:00,50.27,50.34,50.26,50.34,71198.0,38.5364,38.5901,38.5288,38.5901,71198.0
2015-08-06 13:30:00,50.33,50.35,50.26,50.26,21429.0,38.5824,38.5977,38.5288,38.5288,21429.0
2015-08-06 13:35:00,50.26,50.32,50.25,50.28,33927.0,38.5288,38.5748,38.5211,38.5441,33927.0
2015-08-06 13:40:00,50.28,50.31,50.26,50.31,24550.0,38.5441,38.5671,38.5288,38.5671,24550.0
2015-08-06 13:45:00,50.31,50.41,50.31,50.38,40679.0,38.5671,38.6437,38.5671,38.6207,40679.0
2015-08-06 13:50:00,50.38,50.38,50.32,50.36,63560.0,38.6207,38.6207,38.5748,38.6054,63560.0
2015-08-06 13:55:00,50.36,50.36,50.31,50.36,62147.0,38.6054,38.6054,38.5671,38.6054,62147.0
2015-08-06 14:00:00,50.35,50.45,50.35,50.44,159376.0,38.5977,38.6744,38.5977,38.6667,159376.0
2015-08-06 14:05:00,50.43,50.46,50.43,50.46,58780.0,38.6591,38.6821,38.6591,38.6821,58780.0
2015-08-06 14:10:00,50.45,50.51,50.45,50.49,95618.0,38.6744,38.7204,38.6744,38.7051,95618.0
2015-08-06 14:15:00,50.5,50.5,50.38,50.4,54975.0,38.7127,38.7127,38.6207,38.6361,54975.0
2015-08-06 14:20:00,50.4,50.44,50.38,50.43,42166.0,38.6361,38.6667,38.6207,38.6591,42166.0
2015-08-06 14:25:00,50.43,50.52,50.42,50.52,34359.0,38.6591,38.7281,38.6514,38.7281,34359.0
2015-08-06 14:30:00,50.52,50.53,50.42,50.43,33311.0,38.7281,38.7357,38.6514,38.6591,33311.0
2015-08-06 14:35:00,50.43,50.46,50.37,50.39,25655.0,38.6591,38.6821,38.6131,38.6284,25655.0
2015-08-06 14:40:00,50.39,50.43,50.37,50.39,32940.0,38.6284,38.6591,38.6131,38.6284,32940.0
2015-08-06 14:45:00,50.39,50.43,50.39,50.4,23401.0,38.6284,38.6591,38.6284,38.6361,23401.0
2015-08-06 14:50:00,50.4,50.41,50.35,50.36,28145.0,38.6361,38.6437,38.5977,38.6054,28145.0
2015-08-06 14:55:00,50.36,50.37,50.29,50.31,40975.0,38.6054,38.6131,38.5518,38.5671,40975.0
2015-08-06 15:00:00,50.32,50.4,50.31,50.4,47325.0,38.5748,38.6361,38.5671,38.6361,47325.0
2015-08-06 15:05:00,50.4,50.42,50.38,50.39,91709.0,38.6361,38.6514,38.6207,38.6284,91709.0
2015-08-06 15:10:00,50.39,50.4,50.32,50.33,54525.0,38.6284,38.6361,38.5748,38.5824,54525.0
2015-08-06 15:15:00,50.33,50.33,50.26,50.28,49918.0,38.5824,38.5824,38.5288,38.5441,49918.0
2015-08-06 15:20:00,50.29,50.29,50.18,50.2,78386.0,38.5518,38.5518,38.4674,38.4828,78386.0
2015-08-06 15:25:00,50.2,50.2,50.12,50.12,76698.0,38.4828,38.4828,38.4214,38.4214,76698.0
2015-08-06 15:30:00,50.12,50.15,50.09,50.15,63855.0,38.4214,38.4444,38.3984,38.4444,63855.0
2015-08-06 15:35:00,50.14,50.2,50.1,50.2,66172.0,38.4368,38.4828,38.4061,38.4828,66172.0
2015-08-06 15:40:00,50.21,50.27,50.21,50.24,88108.0,38.4904,38.5364,38.4904,38.5134,88108.0
2015-08-06 15:45:00,50.24,50.31,50.23,50.27,113917.0,38.5134,38.5671,38.5058,38.5364,113917.0
2015-08-06 15:50:00,50.27,50.28,50.23,50.25,84912.0,38.5364,38.5441,38.5058,38.5211,84912.0
2015-08-06 15:55:00,50.24,50.31,50.24,50.25,200417.0,38.5134,38.5671,38.5134,38.5211,200417.0
2015-08-07 09:30:00,49.83,49.95,49.66,49.72,143649.0,38.1991,38.2911,38.0688,38.1148,143649.0
2015-08-07 09:35:00,49.71,50.07,49.71,50.05,51775.0,38.1071,38.3831,38.1071,38.3678,51775.0
2015-08-07 09:40:00,50.04,50.17,49.96,50.1,39986.0,38.3601,38.4598,38.2988,38.4061,39986.0
2015-08-07 09:45:00,50.11,50.11,49.92,50.02,44645.0,38.4138,38.4138,38.2681,38.3448,44645.0
2015-08-07 09:50:00,50.03,50.2,49.91,50.13,56511.0,38.3524,38.4828,38.2605,38.4291,56511.0
2015-08-07 09:55:00,50.14,50.14,50.04,50.05,48378.0,38.4368,38.4368,38.3601,38.3678,48378.0
2015-08-07 10:00:00,50.04,50.13,49.98,50.12,59834.0,38.3601,38.4291,38.3141,38.4214,59834.0
2015-08-07 10:05:00,50.13,50.2,50.07,50.14,31063.0,38.4291,38.4828,38.3831,38.4368,31063.0
2015-08-07 10:10:00,50.14,50.28,50.1,50.27,186536.0,38.4368,38.5441,38.4061,38.5364,186536.0
2015-08-07 10:15:00,50.26,50.35,50.22,50.26,81898.0,38.5288,38.5977,38.4981,38.5288,81898.0
2015-08-07 10:20:00,50.26,50.26,50.16,50.19,71946.0,38.5288,38.5288,38.4521,38.4751,71946.0
2015-08-07 10:25:00,50.19,50.21,50.13,50.18,194793.0,38.4751,38.4904,38.4291,38.4674,194793.0
2015-08-07 10:30:00,50.2,50.24,50.14,50.24,45666.0,38.4828,38.5134,38.4368,38.5134,45666.0
2015-08-07 10:35:00,50.23,50.3,50.23,50.27,59344.0,38.5058,38.5594,38.5058,38.5364,59344.0
2015-08-07 10:40:00,50.27,50.31,50.2,50.22,31201.0,38.5364,38.5671,38.4828,38.4981,31201.0
2015-08-07 10:45:00,50.22,50.27,50.17,50.27,36646.0,38.4981,38.5364,38.4598,38.5364,36646.0
2015-08-07 10:50:00,50.28,50.31,50.16,50.16,53659.0,38.5441,38.5671,38.4521,38.4521,53659.0
2015-08-07 10:55:00,50.16,50.19,50.09,50.16,31076.0,38.4521,38.4751,38.3984,38.4521,31076.0
2015-08-07 11:00:00,50.16,50.17,50.09,50.12,37965.0,38.4521,38.4598,38.3984,38.4214,37965.0
2015-08-07 11:05:00,50.11,50.17,50.08,50.12,38878.0,38.4138,38.4598,38.3908,38.4214,38878.0
2015-08-07 11:10:00,50.12,50.16,50.1,50.12,29994.0,38.4214,38.4521,38.4061,38.4214,29994.0
2015-08-07 11:15:00,50.12,50.14,49.98,49.99,39823.0,38.4214,38.4368,38.3141,38.3218,39823.0
2015-08-07 11:20:00,50.0,50.04,50.0,50.04,28654.0,38.3294,38.3601,38.3294,38.3601,28654.0
2015-08-07 11:25:00,50.03,50.06,50.01,50.03,35906.0,38.3524,38.3754,38.3371,38.3524,35906.0
2015-08-07 11:30:00,50.02,50.02,49.96,49.96,43628.0,38.3448,38.3448,38.2988,38.2988,43628.0
2015-08-07 11:35:00,49.96,49.99,49.95,49.96,49636.0,38.2988,38.3218,38.2911,38.2988,49636.0
2015-08-07 11:40:00,49.97,50.05,49.97,50.04,85739.0,38.3064,38.3678,38.3064,38.3601,85739.0
2015-08-07 11:45:00,50.04,50.08,49.99,50.0,118515.0,38.3601,38.3908,38.3218,38.3294,118515.0
2015-08-07 11:50:00,50.01,50.05,49.98,49.98,27764.0,38.3371,38.3678,38.3141,38.3141,27764.0
2015-08-07 11:55:00,49.98,50.05,49.98,50.04,35876.0,38.3141,38.3678,38.3141,38.3601,35876.0
2015-08-07 12:00:00,50.04,50.05,50.0,50.02,37719.0,38.3601,38.3678,38.3294,38.3448,37719.0
2015-08-07 12:05:00,50.0,50.04,49.98,50.03,30995.0,38.3294,38.3601,38.3141,38.3524,30995.0
2015-08-07 12:10:00,50.03,50.07,50.02,50.02,101358.0,38.3524,38.3831,38.3448,38.3448,101358.0
2015-08-07 12:15:00,50.02,50.07,50.02,50.07,30508.0,38.3448,38.3831,38.3448,38.3831,30508.0
2015-08-07 12:20:00,50.06,50.09,49.98,50.07,39200.0,38.3754,38.3984,38.3141,38.3831,39200.0
2015-08-07 12:25:00,50.08,50.09,50.03,50.03,34632.0,38.3908,38.3984,38.3524,38.3524,34632.0
2015-08-07 12:30:00,50.04,50.07,50.0,50.01,31908.0,38.3601,38.3831,38.3294,38.3371,31908.0
2015-08-07 12:35:00,50.02,50.02,49.93,50.02,66124.0,38.3448,38.3448,38.2758,38.3448,66124.0
2015-08-07 12:40:00,50.01,50.06,49.98,50.05,32450.0,38.3371,38.3754,38.3141,38.3678,32450.0
2015-08-07 12:45:00,50.05,50.09,50.02,50.05,47773.0,38.3678,38.3984,38.3448,38.3678,47773.0
2015-08-07 12:50:00,50.05,50.08,50.03,50.05,31324.0,38.3678,38.3908,38.3524,38.3678,31324.0
2015-08-07 12:55:00,50.05,50.07,50.01,50.02,39610.0,38.3678,38.3831,38.3371,38.3448,39610.0
2015-08-07 13:00:00,50.02,50.06,50.02,50.05,24617.0,38.3448,38.3754,38.3448,38.3678,24617.0
2015-08-07 13:05:00,50.06,50.07,50.01,50.04,22617.0,38.3754,38.3831,38.3371,38.3601,22617.0
2015-08-07 13:10:00,50.04,50.05,49.99,50.04,24589.0,38.3601,38.3678,38.3218,38.3601,24589.0
2015-08-07 13:15:00,50.05,50.07,50.05,50.06,17537.0,38.3678,38.3831,38.3678,38.3754,17537.0
2015-08-07 13:20:00,50.06,50.08,50.05,50.08,17163.0,38.3754,38.3908,38.3678,38.3908,17163.0
2015-08-07 13:25:00,50.08,50.08,50.04,50.08,36508.0,38.3908,38.3908,38.3601,38.3908,36508.0
2015-08-07 13:30:00,50.07,50.13,50.06,50.12,63399.0,38.3831,38.4291,38.3754,38.4214,63399.0
2015-08-07 13:35:00,50.12,50.14,50.11,50.13,51556.0,38.4214,38.4368,38.4138,38.4291,51556.0
2015-08-07 13:40:00,50.12,50.14,50.07,50.12,49871.0,38.4214,38.4368,38.3831,38.4214,49871.0
2015-08-07 13:45:00,50.13,50.16,50.09,50.11,30793.0,38.4291,38.4521,38.3984,38.4138,30793.0
2015-08-07 13:50:00,50.11,50.13,50.03,50.07,30029.0,38.4138,38.4291,38.3524,38.3831,30029.0
2015-08-07 13:55:00,50.07,50.18,50.07,50.18,69777.0,38.3831,38.4674,38.3831,38.4674,69777.0
2015-08-07 14:00:00,50.18,50.24,50.18,50.2,86285.0,38.4674,38.5134,38.4674,38.4828,86285.0
2015-08-07 14:05:00,50.2,50.24,50.18,50.22,27525.0,38.4828,38.5134,38.4674,38.4981,27525.0
2015-08-07 14:10:00,50.24,50.25,50.21,50.23,21926.0,38.5134,38.5211,38.4904,38.5058,21926.0
2015-08-07 14:15:00,50.22,50.23,50.17,50.18,41847.0,38.4981,38.5058,38.4598,38.4674,41847.0
2015-08-07 14:20:00,50.17,50.18,50.09,50.1,49013.0,38.4598,38.4674,38.3984,38.4061,49013.0
2015-08-07 14:25:00,50.09,50.15,50.07,50.12,40915.0,38.3984,38.4444,38.3831,38.4214,40915.0
2015-08-07 14:30:00,50.11,50.17,50.11,50.14,26470.0,38.4138,38.4598,38.4138,38.4368,26470.0
2015-08-07 14:35:00,50.15,50.17,50.11,50.12,31186.0,38.4444,38.4598,38.4138,38.4214,31186.0
2015-08-07 14:40:00,50.11,50.12,50.08,50.11,44014.0,38.4138,38.4214,38.3908,38.4138,44014.0
2015-08-07 14:45:00,50.12,50.18,50.1,50.18,86944.0,38.4214,38.4674,38.4061,38.4674,86944.0
2015-08-07 14:50:00,50.18,50.28,50.17,50.25,71823.0,38.4674,38.5441,38.4598,38.5211,71823.0
2015-08-07 14:55:00,50.24,50.25,50.2,50.25,36335.0,38.5134,38.5211,38.4828,38.5211,36335.0
2015-08-07 15:00:00,50.25,50.25,50.2,50.2,113631.0,38.5211,38.5211,38.4828,38.4828,113631.0
2015-08-07 15:05:00,50.19,50.19,50.1,50.14,70179.0,38.4751,38.4751,38.4061,38.4368,70179.0
2015-08-07 15:10:00,50.13,50.13,50.06,50.11,57395.0,38.4291,38.4291,38.3754,38.4138,57395.0
2015-08-07 15:15:00,50.12,50.16,50.09,50.16,41859.0,38.4214,38.4521,38.3984,38.4521,41859.0
2015-08-07 15:20:00,50.17,50.34,50.17,50.3,92292.0,38.4598,38.5901,38.4598,38.5594,92292.0
2015-08-07 15:25:00,50.29,50.31,50.21,50.24,173929.0,38.5518,38.5671,38.4904,38.5134,173929.0
2015-08-07 15:30:00,50.24,50.38,50.23,50.35,92631.0,38.5134,38.6207,38.5058,38.5977,92631.0
2015-08-07 15:35:00,50.34,50.35,50.26,50.3,58497.0,38.5901,38.5977,38.5288,38.5594,58497.0
2015-08-07 15:40:00,50.31,50.34,50.24,50.27,141444.0,38.5671,38.5901,38.5134,38.5364,141444.0
2015-08-07 15:45:00,50.27,50.33,50.26,50.32,78526.0,38.5364,38.5824,38.5288,38.5748,78526.0
2015-08-07 15:50:00,50.32,50.33,50.25,50.31,163423.0,38.5748,38.5824,38.5211,38.5671,163423.0
2015-08-07 15:55:00,50.31,50.34,50.27,50.33,334795.0,38.5671,38.5901,38.5364,38.5824,334795.0
2015-08-10 09:30:00,52.24,52.3,51.44,51.48,542532.0,40.0466,40.0926,39.4333,39.464,542532.0
2015-08-10 09:35:00,51.47,51.61,51.45,51.51,201950.0,39.4563,39.5637,39.441,39.487,201950.0
2015-08-10 09:40:00,51.52,51.53,51.05,51.23,229380.0,39.4947,39.5023,39.1344,39.2723,229380.0
2015-08-10 09:45:00,51.24,51.35,51.15,51.31,181119.0,39.28,39.3643,39.211,39.3337,181119.0
2015-08-10 09:50:00,51.32,51.75,51.32,51.72,191586.0,39.3413,39.671,39.3413,39.648,191586.0
2015-08-10 09:55:00,51.72,51.77,51.65,51.7,151933.0,39.648,39.6863,39.5943,39.6326,151933.0
2015-08-10 10:00:00,51.7,51.74,51.52,51.67,193960.0,39.6326,39.6633,39.4947,39.6096,193960.0
2015-08-10 10:05:00,51.67,51.8,51.54,51.7,198275.0,39.6096,39.7093,39.51,39.6326,198275.0
2015-08-10 10:10:00,51.71,51.92,51.7,51.88,207515.0,39.6403,39.8013,39.6326,39.7706,207515.0
2015-08-10 10:15:00,51.88,51.99,51.87,51.93,140440.0,39.7706,39.855,39.763,39.809,140440.0
2015-08-10 10:20:00,51.93,52.07,51.9,52.01,257541.0,39.809,39.9163,39.786,39.8703,257541.0
2015-08-10 10:25:00,52.01,52.07,51.99,52.04,118168.0,39.8703,39.9163,39.855,39.8933,118168.0
2015-08-10 10:30:00,52.03,52.04,51.96,51.98,157348.0,39.8856,39.8933,39.832,39.8473,157348.0
2015-08-10 10:35:00,51.98,52.03,51.94,52.01,222770.0,39.8473,39.8856,39.8166,39.8703,222770.0
2015-08-10 10:40:00,52.01,52.01,51.83,51.93,178813.0,39.8703,39.8703,39.7323,39.809,178813.0
2015-08-10 10:45:00,51.92,51.93,51.87,51.89,67496.0,39.8013,39.809,39.763,39.7783,67496.0
2015-08-10 10:50:00,51.88,51.89,51.72,51.77,114968.0,39.7706,39.7783,39.648,39.6863,114968.0
2015-08-10 10:55:00,51.77,51.84,51.66,51.81,83127.0,39.6863,39.74,39.602,39.717,83127.0
2015-08-10 11:00:00,51.81,51.86,51.76,51.84,91031.0,39.717,39.7553,39.6786,39.74,91031.0
2015-08-10 11:05:00,51.84,51.98,51.83,51.97,78170.0,39.74,39.8473,39.7323,39.8396,78170.0
2015-08-10 11:10:00,51.98,51.98,51.87,51.89,108654.0,39.8473,39.8473,39.763,39.7783,108654.0
2015-08-10 11:15:00,51.9,51.99,51.89,51.95,51598.0,39.786,39.855,39.7783,39.8243,51598.0
2015-08-10 11:20:00,51.95,52.04,51.95,52.04,151138.0,39.8243,39.8933,39.8243,39.8933,151138.0
2015-08-10 11:25:00,52.04,52.04,51.95,52.0,86025.0,39.8933,39.8933,39.8243,39.8626,86025.0
2015-08-10 11:30:00,52.0,52.07,51.99,52.07,77567.0,39.8626,39.9163,39.855,39.9163,77567.0
2015-08-10 11:35:00,52.06,52.08,52.03,52.04,119405.0,39.9086,39.9239,39.8856,39.8933,119405.0
2015-08-10 11:40:00,52.04,52.06,51.98,51.99,87205.0,39.8933,39.9086,39.8473,39.855,87205.0
2015-08-10 11:45:00,52.0,52.04,51.99,52.02,75574.0,39.8626,39.8933,39.855,39.878,75574.0
2015-08-10 11:50:00,52.01,52.09,51.98,52.05,64058.0,39.8703,39.9316,39.8473,39.901,64058.0
2015-08-10 11:55:00,52.05,52.06,51.99,52.03,122527.0,39.901,39.9086,39.855,39.8856,122527.0
2015-08-10 12:00:00,52.03,52.05,52.0,52.02,47191.0,39.8856,39.901,39.8626,39.878,47191.0
2015-08-10 12:05:00,52.02,52.21,52.02,52.21,57329.0,39.878,40.0236,39.878,40.0236,57329.0
2015-08-10 12:10:00,52.22,52.27,52.16,52.22,185577.0,40.0313,40.0696,39.9853,40.0313,185577.0
2015-08-10 12:15:00,52.22,52.28,52.18,52.27,51095.0,40.0313,40.0773,40.0006,40.0696,51095.0
2015-08-10 12:20:00,52.27,52.41,52.27,52.38,131897.0,40.0696,40.1769,40.0696,40.1539,131897.0
2015-08-10 12:25:00,52.39,52.39,52.3,52.3,74930.0,40.1616,40.1616,40.0926,40.0926,74930.0
2015-08-10 12:30:00,52.31,52.35,52.31,52.34,35011.0,40.1003,40.1309,40.1003,40.1233,35011.0
2015-08-10 12:35:00,52.34,52.44,52.33,52.44,57316.0,40.1233,40.1999,40.1156,40.1999,57316.0
2015-08-10 12:40:00,52.44,52.45,52.3,52.31,104437.0,40.1999,40.2076,40.0926,40.1003,104437.0
2015-08-10 12:45:00,52.31,52.39,52.3,52.39,79536.0,40.1003,40.1616,40.0926,40.1616,79536.0
2015-08-10 12:50:00,52.38,52.39,52.2,52.2,159778.0,40.1539,40.1616,40.0159,40.0159,159778.0
2015-08-10 12:55:00,52.2,52.26,52.18,52.21,105043.0,40.0159,40.0619,40.0006,40.0236,105043.0
2015-08-10 13:00:00,52.21,52.23,52.18,52.2,64437.0,40.0236,40.0389,40.0006,40.0159,64437.0
2015-08-10 13:05:00,52.21,52.23,52.13,52.21,68063.0,40.0236,40.0389,39.9623,40.0236,68063.0
2015-08-10 13:10:00,52.21,52.22,52.14,52.19,32935.0,40.0236,40.0313,39.9699,40.0083,32935.0
2015-08-10 13:15:00,52.19,52.27,52.15,52.25,61758.0,40.0083,40.0696,39.9776,40.0543,61758.0
2015-08-10 13:20:00,52.25,52.31,52.22,52.26,55076.0,40.0543,40.1003,40.0313,40.0619,55076.0
2015-08-10 13:25:00,52.26,52.27,52.22,52.25,34690.0,40.0619,40.0696,40.0313,40.0543,34690.0
2015-08-10 13:30:00,52.25,52.28,52.22,52.22,34668.0,40.0543,40.0773,40.0313,40.0313,34668.0
2015-08-10 13:35:00,52.22,52.24,52.16,52.23,32654.0,40.0313,40.0466,39.9853,40.0389,32654.0
2015-08-10 13:40:00,52.23,52.26,52.21,52.21,40433.0,40.0389,40.0619,40.0236,40.0236,40433.0
2015-08-10 13:45:00,52.21,52.21,52.15,52.18,65249.0,40.0236,40.0236,39.9776,40.0006,65249.0
2015-08-10 13:50:00,52.19,52.21,52.15,52.18,40393.0,40.0083,40.0236,39.9776,40.0006,40393.0
2015-08-10 13:55:00,52.18,52.19,52.16,52.17,49208.0,40.0006,40.0083,39.9853,39.9929,49208.0
2015-08-10 14:00:00,52.18,52.19,52.07,52.08,51453.0,40.0006,40.0083,39.9163,39.9239,51453.0
2015-08-10 14:05:00,52.09,52.16,52.03,52.14,89766.0,39.9316,39.9853,39.8856,39.9699,89766.0
2015-08-10 14:10:00,52.14,52.14,52.08,52.11,24711.0,39.9699,39.9699,39.9239,39.9469,24711.0
2015-08-10 14:15:00,52.12,52.23,52.12,52.22,49854.0,39.9546,40.0389,39.9546,40.0313,49854.0
2015-08-10 14:20:00,52.22,52.24,52.17,52.21,39781.0,40.0313,40.0466,39.9929,40.0236,39781.0
2015-08-10 14:25:00,52.21,52.27,52.21,52.23,52880.0,40.0236,40.0696,40.0236,40.0389,52880.0
2015-08-10 14:30:00,52.23,52.27,52.2,52.26,70957.0,40.0389,40.0696,40.0159,40.0619,70957.0
2015-08-10 14:35:00,52.26,52.26,52.2,52.23,70908.0,40.0619,40.0619,40.0159,40.0389,70908.0
2015-08-10 14:40:00,52.23,52.23,52.15,52.18,118536.0,40.0389,40.0389,39.9776,40.0006,118536.0
2015-08-10 14:45:00,52.17,52.21,52.17,52.21,63348.0,39.9929,40.0236,39.9929,40.0236,63348.0
2015-08-10 14:50:00,52.21,52.27,52.19,52.27,47746.0,40.0236,40.0696,40.0083,40.0696,47746.0
2015-08-10 14:55:00,52.26,52.28,52.24,52.24,117937.0,40.0619,40.0773,40.0466,40.0466,117937.0
2015-08-10 15:00:00,52.24,52.31,52.24,52.27,77564.0,40.0466,40.1003,40.0466,40.0696,77564.0
2015-08-10 15:05:00,52.28,52.3,52.24,52.3,51407.0,40.0773,40.0926,40.0466,40.0926,51407.0
2015-08-10 15:10:00,52.3,52.32,52.21,52.23,83324.0,40.0926,40.1079,40.0236,40.0389,83324.0
2015-08-10 15:15:00,52.23,52.25,52.2,52.23,71030.0,40.0389,40.0543,40.0159,40.0389,71030.0
2015-08-10 15:20:00,52.23,52.25,52.22,52.23,61638.0,40.0389,40.0543,40.0313,40.0389,61638.0
2015-08-10 15:25:00,52.24,52.24,52.13,52.16,80111.0,40.0466,40.0466,39.9623,39.9853,80111.0
2015-08-10 15:30:00,52.15,52.21,52.15,52.19,109877.0,39.9776,40.0236,39.9776,40.0083,109877.0
2015-08-10 15:35:00,52.19,52.19,52.1,52.12,129133.0,40.0083,40.0083,39.9393,39.9546,129133.0
2015-08-10 15:40:00,52.12,52.15,52.08,52.1,139150.0,39.9546,39.9776,39.9239,39.9393,139150.0
2015-08-10 15:45:00,52.11,52.14,52.07,52.09,92562.0,39.9469,39.9699,39.9163,39.9316,92562.0
2015-08-10 15:50:00,52.09,52.11,52.06,52.07,181056.0,39.9316,39.9469,39.9086,39.9163,181056.0
2015-08-10 15:55:00,52.07,52.08,52.04,52.07,443457.0,39.9163,39.9239,39.8933,39.9163,443457.0
2015-08-11 09:30:00,51.54,51.55,51.04,51.35,231896.0,39.51,39.5177,39.1267,39.3643,231896.0
2015-08-11 09:35:00,51.34,51.44,51.0,51.23,138543.0,39.3567,39.4333,39.096,39.2723,138543.0
2015-08-11 09:40:00,51.24,51.37,51.09,51.33,131408.0,39.28,39.3797,39.165,39.349,131408.0
2015-08-11 09:45:00,51.33,51.35,51.12,51.23,176383.0,39.349,39.3643,39.188,39.2723,176383.0
2015-08-11 09:50:00,51.23,51.26,51.02,51.06,86196.0,39.2723,39.2953,39.1114,39.142,86196.0
2015-08-11 09:55:00,51.06,51.2,51.05,51.2,61995.0,39.142,39.2494,39.1344,39.2494,61995.0
2015-08-11 10:00:00,51.2,51.23,51.08,51.14,75257.0,39.2494,39.2723,39.1574,39.2034,75257.0
2015-08-11 10:05:00,51.13,51.23,51.08,51.21,68453.0,39.1957,39.2723,39.1574,39.257,68453.0
2015-08-11 10:10:00,51.21,51.34,51.17,51.3,115134.0,39.257,39.3567,39.2264,39.326,115134.0
2015-08-11 10:15:00,51.31,51.38,51.24,51.31,58956.0,39.3337,39.3873,39.28,39.3337,58956.0
2015-08-11 10:20:00,51.32,51.4,51.25,51.25,70252.0,39.3413,39.4027,39.2877,39.2877,70252.0
2015-08-11 10:25:00,51.25,51.36,51.24,51.28,61819.0,39.2877,39.372,39.28,39.3107,61819.0
2015-08-11 10:30:00,51.28,51.29,51.18,51.25,59273.0,39.3107,39.3183,39.234,39.2877,59273.0
2015-08-11 10:35:00,51.25,51.28,51.18,51.24,64568.0,39.2877,39.3107,39.234,39.28,64568.0
2015-08-11 10:40:00,51.24,51.36,51.23,51.29,38520.0,39.28,39.372,39.2723,39.3183,38520.0
2015-08-11 10:45:00,51.3,51.32,51.26,51.3,57941.0,39.326,39.3413,39.2953,39.326,57941.0
2015-08-11 10:50:00,51.3,51.36,51.28,51.35,81557.0,39.326,39.372,39.3107,39.3643,81557.0
2015-08-11 10:55:00,51.36,51.39,51.24,51.26,68734.0,39.372,39.395,39.28,39.2953,68734.0
2015-08-11 11:00:00,51.26,51.32,51.19,51.19,66986.0,39.2953,39.3413,39.2417,39.2417,66986.0
2015-08-11 11:05:00,51.18,51.18,51.04,51.07,67253.0,39.234,39.234,39.1267,39.1497,67253.0
2015-08-11 11:10:00,51.07,51.14,51.07,51.12,73977.0,39.1497,39.2034,39.1497,39.188,73977.0
2015-08-11 11:15:00,51.12,51.12,50.97,50.98,47315.0,39.188,39.188,39.073,39.0807,47315.0
2015-08-11 11:20:00,50.97,51.0,50.89,50.98,52482.0,39.073,39.096,39.0117,39.0807,52482.0
2015-08-11 11:25:00,50.98,50.99,50.87,50.89,50392.0,39.0807,39.0884,38.9964,39.0117,50392.0
2015-08-11 11:30:00,50.9,51.06,50.89,51.04,81815.0,39.0194,39.142,39.0117,39.1267,81815.0
2015-08-11 11:35:00,51.03,51.11,51.02,51.1,75594.0,39.119,39.1804,39.1114,39.1727,75594.0
2015-08-11 11:40:00,51.1,51.14,51.06,51.09,64409.0,39.1727,39.2034,39.142,39.165,64409.0
2015-08-11 11:45:00,51.08,51.1,50.93,50.94,49131.0,39.1574,39.1727,39.0424,39.05,49131.0
2015-08-11 11:50:00,50.94,50.99,50.9,50.98,40850.0,39.05,39.0884,39.0194,39.0807,40850.0
2015-08-11 11:55:00,50.98,50.98,50.88,50.9,52647.0,39.0807,39.0807,39.004,39.0194,52647.0
2015-08-11 12:00:00,50.91,50.92,50.81,50.82,51122.0,39.027,39.0347,38.9504,38.958,51122.0
2015-08-11 12:05:00,50.82,50.91,50.8,50.86,97645.0,38.958,39.027,38.9427,38.9887,97645.0
2015-08-11 12:10:00,50.85,50.88,50.83,50.88,96538.0,38.981,39.004,38.9657,39.004,96538.0
2015-08-11 12:15:00,50.87,50.92,50.83,50.84,49981.0,38.9964,39.0347,38.9657,38.9734,49981.0
2015-08-11 12:20:00,50.84,51.01,50.83,50.97,85853.0,38.9734,39.1037,38.9657,39.073,85853.0
2015-08-11 12:25:00,50.97,51.0,50.95,51.0,29030.0,39.073,39.096,39.0577,39.096,29030.0
2015-08-11 12:30:00,51.0,51.08,50.97,51.04,38695.0,39.096,39.1574,39.073,39.1267,38695.0
2015-08-11 12:35:00,51.04,51.06,50.91,50.95,57403.0,39.1267,39.142,39.027,39.0577,57403.0
2015-08-11 12:40:00,50.95,50.96,50.85,50.85,32177.0,39.0577,39.0654,38.981,38.981,32177.0
2015-08-11 12:45:00,50.85,50.86,50.77,50.78,35018.0,38.981,38.9887,38.9197,38.9274,35018.0
2015-08-11 12:50:00,50.78,50.82,50.77,50.78,31756.0,38.9274,38.958,38.9197,38.9274,31756.0
2015-08-11 12:55:00,50.78,50.79,50.68,50.69,51341.0,38.9274,38.935,38.8507,38.8584,51341.0
2015-08-11 13:00:00,50.69,50.7,50.62,50.65,80952.0,38.8584,38.8661,38.8047,38.8277,80952.0
2015-08-11 13:05:00,50.65,50.68,50.63,50.67,60383.0,38.8277,38.8507,38.8124,38.8431,60383.0
2015-08-11 13:10:00,50.67,50.68,50.61,50.66,58144.0,38.8431,38.8507,38.7971,38.8354,58144.0
2015-08-11 13:15:00,50.67,50.69,50.61,50.63,43836.0,38.8431,38.8584,38.7971,38.8124,43836.0
2015-08-11 13:20:00,50.63,50.64,50.58,50.61,49144.0,38.8124,38.8201,38.7741,38.7971,49144.0
2015-08-11 13:25:00,50.62,50.64,50.59,50.59,49456.0,38.8047,38.8201,38.7817,38.7817,49456.0
2015-08-11 13:30:00,50.59,50.59,50.54,50.55,49160.0,38.7817,38.7817,38.7434,38.7511,49160.0
2015-08-11 13:35:00,50.55,50.69,50.54,50.68,55696.0,38.7511,38.8584,38.7434,38.8507,55696.0
2015-08-11 13:40:00,50.68,50.69,50.65,50.66,31087.0,38.8507,38.8584,38.8277,38.8354,31087.0
2015-08-11 13:45:00,50.66,50.68,50.64,50.65,44889.0,38.8354,38.8507,38.8201,38.8277,44889.0
2015-08-11 13:50:00,50.65,50.67,50.62,50.63,47071.0,38.8277,38.8431,38.8047,38.8124,47071.0
2015-08-11 13:55:00,50.63,50.63,50.58,50.59,43982.0,38.8124,38.8124,38.7741,38.7817,43982.0
2015-08-11 14:00:00,50.59,50.63,50.53,50.54,68729.0,38.7817,38.8124,38.7357,38.7434,68729.0
2015-08-11 14:05:00,50.55,50.63,50.54,50.6,57155.0,38.7511,38.8124,38.7434,38.7894,57155.0
2015-08-11 14:10:00,50.6,50.63,50.59,50.6,43363.0,38.7894,38.8124,38.7817,38.7894,43363.0
2015-08-11 14:15:00,50.6,50.6,50.55,50.58,40780.0,38.7894,38.7894,38.7511,38.7741,40780.0
2015-08-11 14:20:00,50.58,50.6,50.56,50.57,47231.0,38.7741,38.7894,38.7587,38.7664,47231.0
2015-08-11 14:25:00,50.57,50.59,50.44,50.54,191262.0,38.7664,38.7817,38.6667,38.7434,191262.0
2015-08-11 14:30:00,50.53,50.57,50.46,50.47,51182.0,38.7357,38.7664,38.6821,38.6897,51182.0
2015-08-11 14:35:00,50.47,50.63,50.46,50.62,142040.0,38.6897,38.8124,38.6821,38.8047,142040.0
2015-08-11 14:40:00,50.61,50.61,50.48,50.48,46624.0,38.7971,38.7971,38.6974,38.6974,46624.0
2015-08-11 14:45:00,50.48,50.49,50.36,50.36,62061.0,38.6974,38.7051,38.6054,38.6054,62061.0
2015-08-11 14:50:00,50.34,50.45,50.34,50.44,69066.0,38.5901,38.6744,38.5901,38.6667,69066.0
2015-08-11 14:55:00,50.44,50.54,50.41,50.42,99968.0,38.6667,38.7434,38.6437,38.6514,99968.0
2015-08-11 15:00:00,50.41,50.48,50.41,50.46,67231.0,38.6437,38.6974,38.6437,38.6821,67231.0
2015-08-11 15:05:00,50.46,50.57,50.46,50.52,117507.0,38.6821,38.7664,38.6821,38.7281,117507.0
2015-08-11 15:10:00,50.53,50.71,50.51,50.71,83407.0,38.7357,38.8737,38.7204,38.8737,83407.0
2015-08-11 15:15:00,50.72,50.74,50.63,50.65,92737.0,38.8814,38.8967,38.8124,38.8277,92737.0
2015-08-11 15:20:00,50.66,50.7,50.59,50.67,193828.0,38.8354,38.8661,38.7817,38.8431,193828.0
2015-08-11 15:25:00,50.68,50.74,50.65,50.7,72574.0,38.8507,38.8967,38.8277,38.8661,72574.0
2015-08-11 15:30:00,50.7,50.71,50.64,50.64,113448.0,38.8661,38.8737,38.8201,38.8201,113448.0
2015-08-11 15:35:00,50.64,50.7,50.61,50.69,141257.0,38.8201,38.8661,38.7971,38.8584,141257.0
2015-08-11 15:40:00,50.68,50.71,50.63,50.66,108311.0,38.8507,38.8737,38.8124,38.8354,108311.0
2015-08-11 15:45:00,50.66,50.72,50.65,50.7,141655.0,38.8354,38.8814,38.8277,38.8661,141655.0
2015-08-11 15:50:00,50.69,50.72,50.65,50.66,266475.0,38.8584,38.8814,38.8277,38.8354,266475.0
2015-08-11 15:55:00,50.66,50.69,50.62,50.64,368505.0,38.8354,38.8584,38.8047,38.8201,368505.0
2015-08-12 09:30:00,50.18,50.2,49.82,50.03,116645.0,38.4674,38.4828,38.1915,38.3524,116645.0
2015-08-12 09:35:00,50.04,50.2,49.94,50.0,114166.0,38.3601,38.4828,38.2834,38.3294,114166.0
2015-08-12 09:40:00,49.99,50.16,49.97,50.08,142355.0,38.3218,38.4521,38.3064,38.3908,142355.0
2015-08-12 09:45:00,50.07,50.24,49.96,49.98,69837.0,38.3831,38.5134,38.2988,38.3141,69837.0
2015-08-12 09:50:00,49.95,50.18,49.85,50.17,160045.0,38.2911,38.4674,38.2145,38.4598,160045.0
2015-08-12 09:55:00,50.17,50.18,50.04,50.06,52578.0,38.4598,38.4674,38.3601,38.3754,52578.0
2015-08-12 10:00:00,50.05,50.13,50.02,50.1,73559.0,38.3678,38.4291,38.3448,38.4061,73559.0
2015-08-12 10:05:00,50.1,50.12,49.86,49.86,61366.0,38.4061,38.4214,38.2221,38.2221,61366.0
2015-08-12 10:10:00,49.85,49.93,49.8,49.87,71003.0,38.2145,38.2758,38.1761,38.2298,71003.0
2015-08-12 10:15:00,49.86,50.07,49.84,50.07,79835.0,38.2221,38.3831,38.2068,38.3831,79835.0
2015-08-12 10:20:00,50.05,50.22,49.91,49.91,193160.0,38.3678,38.4981,38.2605,38.2605,193160.0
2015-08-12 10:25:00,49.93,50.01,49.84,50.01,58840.0,38.2758,38.3371,38.2068,38.3371,58840.0
2015-08-12 10:30:00,49.99,50.07,49.96,50.06,71616.0,38.3218,38.3831,38.2988,38.3754,71616.0
2015-08-12 10:35:00,50.06,50.22,50.05,50.21,58432.0,38.3754,38.4981,38.3678,38.4904,58432.0
2015-08-12 10:40:00,50.21,50.24,50.16,50.16,94411.0,38.4904,38.5134,38.4521,38.4521,94411.0
2015-08-12 10:45:00,50.15,50.22,50.07,50.08,56621.0,38.4444,38.4981,38.3831,38.3908,56621.0
2015-08-12 10:50:00,50.08,50.12,50.01,50.03,61130.0,38.3908,38.4214,38.3371,38.3524,61130.0
2015-08-12 10:55:00,50.03,50.09,50.03,50.09,72256.0,38.3524,38.3984,38.3524,38.3984,72256.0
2015-08-12 11:00:00,50.09,50.32,50.08,50.28,86449.0,38.3984,38.5748,38.3908,38.5441,86449.0
2015-08-12 11:05:00,50.28,50.32,50.22,50.28,36531.0,38.5441,38.5748,38.4981,38.5441,36531.0
2015-08-12 11:10:00,50.28,50.33,50.22,50.23,45811.0,38.5441,38.5824,38.4981,38.5058,45811.0
2015-08-12 11:15:00,50.23,50.33,50.23,50.32,45517.0,38.5058,38.5824,38.5058,38.5748,45517.0
2015-08-12 11:20:00,50.32,50.44,50.3,50.37,124479.0,38.5748,38.6667,38.5594,38.6131,124479.0
2015-08-12 11:25:00,50.36,50.4,50.32,50.38,35641.0,38.6054,38.6361,38.5748,38.6207,35641.0
2015-08-12 11:30:00,50.38,50.44,50.33,50.42,64961.0,38.6207,38.6667,38.5824,38.6514,64961.0
2015-08-12 11:35:00,50.43,50.47,50.39,50.43,72124.0,38.6591,38.6897,38.6284,38.6591,72124.0
2015-08-12 11:40:00,50.45,50.48,50.42,50.45,113346.0,38.6744,38.6974,38.6514,38.6744,113346.0
2015-08-12 11:45:00,50.44,50.48,50.42,50.43,54237.0,38.6667,38.6974,38.6514,38.6591,54237.0
2015-08-12 11:50:00,50.43,50.46,50.34,50.37,75077.0,38.6591,38.6821,38.5901,38.6131,75077.0
2015-08-12 11:55:00,50.37,50.39,50.32,50.34,72858.0,38.6131,38.6284,38.5748,38.5901,72858.0
2015-08-12 12:00:00,50.33,50.33,50.27,50.3,56514.0,38.5824,38.5824,38.5364,38.5594,56514.0
2015-08-12 12:05:00,50.28,50.36,50.27,50.33,30163.0,38.5441,38.6054,38.5364,38.5824,30163.0
2015-08-12 12:10:00,50.33,50.47,50.32,50.47,57924.0,38.5824,38.6897,38.5748,38.6897,57924.0
2015-08-12 12:15:00,50.47,50.52,50.45,50.52,48633.0,38.6897,38.7281,38.6744,38.7281,48633.0
2015-08-12 12:20:00,50.51,50.55,50.46,50.49,66249.0,38.7204,38.7511,38.6821,38.7051,66249.0
2015-08-12 12:25:00,50.49,50.62,50.44,50.62,136001.0,38.7051,38.8047,38.6667,38.8047,136001.0
2015-08-12 12:30:00,50.62,50.71,50.57,50.71,56390.0,38.8047,38.8737,38.7664,38.8737,56390.0
2015-08-12 12:35:00,50.69,50.86,50.69,50.85,68331.0,38.8584,38.9887,38.8584,38.981,68331.0
2015-08-12 12:40:00,50.85,50.9,50.79,50.79,43767.0,38.981,39.0194,38.935,38.935,43767.0
2015-08-12 12:45:00,50.8,50.83,50.72,50.75,38122.0,38.9427,38.9657,38.8814,38.9044,38122.0
2015-08-12 12:50:00,50.75,50.83,50.74,50.81,50930.0,38.9044,38.9657,38.8967,38.9504,50930.0
2015-08-12 12:55:00,50.8,50.86,50.79,50.85,83761.0,38.9427,38.9887,38.935,38.981,83761.0
2015-08-12 13:00:00,50.85,51.06,50.84,51.04,104016.0,38.981,39.142,38.9734,39.1267,104016.0
2015-08-12 13:05:00,51.05,51.11,50.88,50.91,127807.0,39.1344,39.1804,39.004,39.027,127807.0
2015-08-12 13:10:00,50.91,50.94,50.79,50.8,125631.0,39.027,39.05,38.935,38.9427,125631.0
2015-08-12 13:15:00,50.8,50.91,50.79,50.89,68431.0,38.9427,39.027,38.935,39.0117,68431.0
2015-08-12 13:20:00,50.89,50.96,50.89,50.9,47156.0,39.0117,39.0654,39.0117,39.0194,47156.0
2015-08-12 13:25:00,50.9,50.91,50.83,50.83,61131.0,39.0194,39.027,38.9657,38.9657,61131.0
2015-08-12 13:30:00,50.83,50.91,50.77,50.78,51819.0,38.9657,39.027,38.9197,38.9274,51819.0
2015-08-12 13:35:00,50.78,50.82,50.76,50.82,28231.0,38.9274,38.958,38.9121,38.958,28231.0
2015-08-12 13:40:00,50.82,50.86,50.81,50.84,30086.0,38.958,38.9887,38.9504,38.9734,30086.0
2015-08-12 13:45:00,50.84,51.02,50.83,51.02,50524.0,38.9734,39.1114,38.9657,39.1114,50524.0
2015-08-12 13:50:00,51.01,51.2,51.01,51.17,107311.0,39.1037,39.2494,39.1037,39.2264,107311.0
2015-08-12 13:55:00,51.18,51.25,51.13,51.13,79105.0,39.234,39.2877,39.1957,39.1957,79105.0
2015-08-12 14:00:00,51.13,51.14,50.96,50.96,78426.0,39.1957,39.2034,39.0654,39.0654,78426.0
2015-08-12 14:05:00,50.97,51.14,50.96,51.13,44695.0,39.073,39.2034,39.0654,39.1957,44695.0
2015-08-12 14:10:00,51.14,51.23,51.13,51.22,54204.0,39.2034,39.2723,39.1957,39.2647,54204.0
2015-08-12 14:15:00,51.23,51.24,51.14,51.23,60306.0,39.2723,39.28,39.2034,39.2723,60306.0
2015-08-12 14:20:00,51.22,51.25,51.17,51.18,54453.0,39.2647,39.2877,39.2264,39.234,54453.0
2015-08-12 14:25:00,51.18,51.2,51.02,51.07,59915.0,39.234,39.2494,39.1114,39.1497,59915.0
2015-08-12 14:30:00,51.07,51.13,51.0,51.02,70631.0,39.1497,39.1957,39.096,39.1114,70631.0
2015-08-12 14:35:00,51.01,51.11,51.0,51.1,63167.0,39.1037,39.1804,39.096,39.1727,63167.0
2015-08-12 14:40:00,51.1,51.17,51.04,51.14,172237.0,39.1727,39.2264,39.1267,39.2034,172237.0
2015-08-12 14:45:00,51.15,51.2,51.13,51.15,60361.0,39.211,39.2494,39.1957,39.211,60361.0
2015-08-12 14:50:00,51.15,51.15,51.09,51.13,63277.0,39.211,39.211,39.165,39.1957,63277.0
2015-08-12 14:55:00,51.14,51.19,51.12,51.18,77451.0,39.2034,39.2417,39.188,39.234,77451.0
2015-08-12 15:00:00,51.17,51.18,51.13,51.13,66543.0,39.2264,39.234,39.1957,39.1957,66543.0
2015-08-12 15:05:00,51.12,51.18,51.11,51.16,62365.0,39.188,39.234,39.1804,39.2187,62365.0
2015-08-12 15:10:00,51.16,51.17,51.11,51.13,82921.0,39.2187,39.2264,39.1804,39.1957,82921.0
2015-08-12 15:15:00,51.13,51.14,51.07,51.12,76218.0,39.1957,39.2034,39.1497,39.188,76218.0
2015-08-12 15:20:00,51.12,51.22,51.1,51.21,89154.0,39.188,39.2647,39.1727,39.257,89154.0
2015-08-12 15:25:00,51.21,51.29,51.18,51.27,64074.0,39.257,39.3183,39.234,39.303,64074.0
2015-08-12 15:30:00,51.28,51.35,51.24,51.35,115166.0,39.3107,39.3643,39.28,39.3643,115166.0
2015-08-12 15:35:00,51.34,51.36,51.19,51.2,108699.0,39.3567,39.372,39.2417,39.2494,108699.0
2015-08-12 15:40:00,51.21,51.24,51.19,51.23,110954.0,39.257,39.28,39.2417,39.2723,110954.0
2015-08-12 15:45:00,51.22,51.27,51.18,51.2,139628.0,39.2647,39.303,39.234,39.2494,139628.0
2015-08-12 15:50:00,51.19,51.22,51.13,51.16,149703.0,39.2417,39.2647,39.1957,39.2187,149703.0
2015-08-12 15:55:00,51.16,51.16,51.07,51.11,364615.0,39.2187,39.2187,39.1497,39.1804,364615.0
2015-08-13 09:30:00,51.16,51.31,51.15,51.21,105491.0,39.2187,39.3337,39.211,39.257,105491.0
2015-08-13 09:35:00,51.22,51.28,51.06,51.08,90250.0,39.2647,39.3107,39.142,39.1574,90250.0
2015-08-13 09:40:00,51.08,51.19,50.95,51.1,76999.0,39.1574,39.2417,39.0577,39.1727,76999.0
2015-08-13 09:45:00,51.07,51.08,50.75,50.75,76912.0,39.1497,39.1574,38.9044,38.9044,76912.0
2015-08-13 09:50:00,50.75,50.95,50.73,50.95,31497.0,38.9044,39.0577,38.8891,39.0577,31497.0
2015-08-13 09:55:00,50.95,50.99,50.87,50.89,30479.0,39.0577,39.0884,38.9964,39.0117,30479.0
2015-08-13 10:00:00,50.86,50.88,50.72,50.75,48450.0,38.9887,39.004,38.8814,38.9044,48450.0
2015-08-13 10:05:00,50.73,50.92,50.71,50.91,44830.0,38.8891,39.0347,38.8737,39.027,44830.0
2015-08-13 10:10:00,50.93,50.94,50.82,50.82,39802.0,39.0424,39.05,38.958,38.958,39802.0
2015-08-13 10:15:00,50.83,50.88,50.76,50.83,59710.0,38.9657,39.004,38.9121,38.9657,59710.0
2015-08-13 10:20:00,50.83,50.88,50.81,50.88,75916.0,38.9657,39.004,38.9504,39.004,75916.0
2015-08-13 10:25:00,50.88,50.91,50.83,50.89,21455.0,39.004,39.027,38.9657,39.0117,21455.0
2015-08-13 10:30:00,50.89,50.89,50.75,50.75,41029.0,39.0117,39.0117,38.9044,38.9044,41029.0
2015-08-13 10:35:00,50.75,50.94,50.75,50.94,28579.0,38.9044,39.05,38.9044,39.05,28579.0
2015-08-13 10:40:00,50.95,51.0,50.89,50.91,29140.0,39.0577,39.096,39.0117,39.027,29140.0
2015-08-13 10:45:00,50.91,50.91,50.77,50.78,29788.0,39.027,39.027,38.9197,38.9274,29788.0
2015-08-13 10:50:00,50.77,50.86,50.76,50.86,62257.0,38.9197,38.9887,38.9121,38.9887,62257.0
2015-08-13 10:55:00,50.87,50.91,50.69,50.71,101474.0,38.9964,39.027,38.8584,38.8737,101474.0
2015-08-13 11:00:00,50.71,50.76,50.67,50.7,32314.0,38.8737,38.9121,38.8431,38.8661,32314.0
2015-08-13 11:05:00,50.71,50.71,50.53,50.56,73968.0,38.8737,38.8737,38.7357,38.7587,73968.0
2015-08-13 11:10:00,50.54,50.65,50.52,50.61,63303.0,38.7434,38.8277,38.7281,38.7971,63303.0
2015-08-13 11:15:00,50.61,50.75,50.61,50.75,33137.0,38.7971,38.9044,38.7971,38.9044,33137.0
2015-08-13 11:20:00,50.74,50.74,50.63,50.68,27046.0,38.8967,38.8967,38.8124,38.8507,27046.0
2015-08-13 11:25:00,50.68,50.7,50.59,50.64,20885.0,38.8507,38.8661,38.7817,38.8201,20885.0
2015-08-13 11:30:00,50.65,50.73,50.63,50.72,26627.0,38.8277,38.8891,38.8124,38.8814,26627.0
2015-08-13 11:35:00,50.71,50.74,50.65,50.66,19346.0,38.8737,38.8967,38.8277,38.8354,19346.0
2015-08-13 11:40:00,50.66,50.69,50.63,50.64,61742.0,38.8354,38.8584,38.8124,38.8201,61742.0
2015-08-13 11:45:00,50.65,50.74,50.65,50.74,22547.0,38.8277,38.8967,38.8277,38.8967,22547.0
2015-08-13 11:50:00,50.75,50.82,50.73,50.79,29141.0,38.9044,38.958,38.8891,38.935,29141.0
2015-08-13 11:55:00,50.78,50.81,50.74,50.79,32615.0,38.9274,38.9504,38.8967,38.935,32615.0
2015-08-13 12:00:00,50.79,50.88,50.77,50.88,26767.0,38.935,39.004,38.9197,39.004,26767.0
2015-08-13 12:05:00,50.88,50.92,50.88,50.89,21811.0,39.004,39.0347,39.004,39.0117,21811.0
2015-08-13 12:10:00,50.9,50.94,50.89,50.92,15512.0,39.0194,39.05,39.0117,39.0347,15512.0
2015-08-13 12:15:00,50.92,50.93,50.89,50.91,21295.0,39.0347,39.0424,39.0117,39.027,21295.0
2015-08-13 12:20:00,50.91,50.94,50.9,50.92,48600.0,39.027,39.05,39.0194,39.0347,48600.0
2015-08-13 12:25:00,50.91,51.04,50.91,51.02,31900.0,39.027,39.1267,39.027,39.1114,31900.0
2015-08-13 12:30:00,51.02,51.04,50.98,51.02,13855.0,39.1114,39.1267,39.0807,39.1114,13855.0
2015-08-13 12:35:00,51.02,51.03,51.0,51.02,10631.0,39.1114,39.119,39.096,39.1114,10631.0
2015-08-13 12:40:00,51.01,51.02,50.96,50.99,35163.0,39.1037,39.1114,39.0654,39.0884,35163.0
2015-08-13 12:45:00,50.99,51.0,50.97,50.97,13633.0,39.0884,39.096,39.073,39.073,13633.0
2015-08-13 12:50:00,50.97,51.0,50.96,50.98,19225.0,39.073,39.096,39.0654,39.0807,19225.0
2015-08-13 12:55:00,50.97,51.0,50.93,50.93,31780.0,39.073,39.096,39.0424,39.0424,31780.0
2015-08-13 13:00:00,50.93,51.05,50.92,51.05,42407.0,39.0424,39.1344,39.0347,39.1344,42407.0
2015-08-13 13:05:00,51.04,51.12,51.04,51.05,31778.0,39.1267,39.188,39.1267,39.1344,31778.0
2015-08-13 13:10:00,51.06,51.09,51.05,51.08,16218.0,39.142,39.165,39.1344,39.1574,16218.0
2015-08-13 13:15:00,51.08,51.08,50.98,51.0,26685.0,39.1574,39.1574,39.0807,39.096,26685.0
2015-08-13 13:20:00,51.0,51.06,51.0,51.04,22654.0,39.096,39.142,39.096,39.1267,22654.0
2015-08-13 13:25:00,51.04,51.1,51.02,51.06,45136.0,39.1267,39.1727,39.1114,39.142,45136.0
2015-08-13 13:30:00,51.06,51.09,51.03,51.06,13411.0,39.142,39.165,39.119,39.142,13411.0
2015-08-13 13:35:00,51.05,51.08,51.01,51.04,45433.0,39.1344,39.1574,39.1037,39.1267,45433.0
2015-08-13 13:40:00,51.04,51.04,50.97,51.0,18550.0,39.1267,39.1267,39.073,39.096,18550.0
2015-08-13 13:45:00,51.0,51.03,50.98,51.01,19196.0,39.096,39.119,39.0807,39.1037,19196.0
2015-08-13 13:50:00,51.0,51.0,50.88,50.94,20732.0,39.096,39.096,39.004,39.05,20732.0
2015-08-13 13:55:00,50.93,50.95,50.91,50.95,13576.0,39.0424,39.0577,39.027,39.0577,13576.0
2015-08-13 14:00:00,50.96,50.98,50.92,50.94,28235.0,39.0654,39.0807,39.0347,39.05,28235.0
2015-08-13 14:05:00,50.95,50.97,50.93,50.95,11552.0,39.0577,39.073,39.0424,39.0577,11552.0
2015-08-13 14:10:00,50.95,50.97,50.94,50.96,42089.0,39.0577,39.073,39.05,39.0654,42089.0
2015-08-13 14:15:00,50.97,50.97,50.92,50.94,22565.0,39.073,39.073,39.0347,39.05,22565.0
2015-08-13 14:20:00,50.93,50.99,50.93,50.99,12971.0,39.0424,39.0884,39.0424,39.0884,12971.0
2015-08-13 14:25:00,50.98,50.99,50.92,50.93,19961.0,39.0807,39.0884,39.0347,39.0424,19961.0
2015-08-13 14:30:00,50.93,50.94,50.92,50.92,15066.0,39.0424,39.05,39.0347,39.0347,15066.0
2015-08-13 14:35:00,50.92,50.94,50.91,50.91,18398.0,39.0347,39.05,39.027,39.027,18398.0
2015-08-13 14:40:00,50.91,50.93,50.86,50.87,28411.0,39.027,39.0424,38.9887,38.9964,28411.0
2015-08-13 14:45:00,50.86,50.89,50.86,50.89,32397.0,38.9887,39.0117,38.9887,39.0117,32397.0
2015-08-13 14:50:00,50.89,50.93,50.86,50.87,61438.0,39.0117,39.0424,38.9887,38.9964,61438.0
2015-08-13 14:55:00,50.87,50.87,50.86,50.87,5920.0,38.9964,38.9964,38.9887,38.9964,5920.0
2015-08-13 15:00:00,50.87,50.89,50.81,50.81,116277.0,38.9964,39.0117,38.9504,38.9504,116277.0
2015-08-13 15:05:00,50.81,50.82,50.75,50.75,32578.0,38.9504,38.958,38.9044,38.9044,32578.0
2015-08-13 15:10:00,50.75,50.81,50.72,50.8,47346.0,38.9044,38.9504,38.8814,38.9427,47346.0
2015-08-13 15:15:00,50.79,50.81,50.75,50.79,61736.0,38.935,38.9504,38.9044,38.935,61736.0
2015-08-13 15:20:00,50.8,50.81,50.67,50.71,64956.0,38.9427,38.9504,38.8431,38.8737,64956.0
2015-08-13 15:25:00,50.71,50.75,50.69,50.7,100237.0,38.8737,38.9044,38.8584,38.8661,100237.0
2015-08-13 15:30:00,50.69,50.7,50.61,50.66,73774.0,38.8584,38.8661,38.7971,38.8354,73774.0
2015-08-13 15:35:00,50.66,50.67,50.57,50.66,70992.0,38.8354,38.8431,38.7664,38.8354,70992.0
2015-08-13 15:40:00,50.66,50.69,50.6,50.64,55222.0,38.8354,38.8584,38.7894,38.8201,55222.0
2015-08-13 15:45:00,50.64,50.69,50.6,50.67,96440.0,38.8201,38.8584,38.7894,38.8431,96440.0
2015-08-13 15:50:00,50.66,50.68,50.63,50.68,79388.0,38.8354,38.8507,38.8124,38.8507,79388.0
2015-08-13 15:55:00,50.68,50.7,50.6,50.63,163960.0,38.8507,38.8661,38.7894,38.8124,163960.0
2015-08-14 09:30:00,50.58,50.62,50.18,50.5,79235.0,38.7741,38.8047,38.4674,38.7127,79235.0
2015-08-14 09:35:00,50.46,50.71,50.46,50.6,35609.0,38.6821,38.8737,38.6821,38.7894,35609.0
2015-08-14 09:40:00,50.6,50.73,50.52,50.63,54156.0,38.7894,38.8891,38.7281,38.8124,54156.0
2015-08-14 09:45:00,50.6,50.65,50.48,50.5,61348.0,38.7894,38.8277,38.6974,38.7127,61348.0
2015-08-14 09:50:00,50.51,50.61,50.49,50.51,36470.0,38.7204,38.7971,38.7051,38.7204,36470.0
2015-08-14 09:55:00,50.51,50.52,50.45,50.51,16757.0,38.7204,38.7281,38.6744,38.7204,16757.0
2015-08-14 10:00:00,50.51,50.52,50.45,50.5,52939.0,38.7204,38.7281,38.6744,38.7127,52939.0
2015-08-14 10:05:00,50.49,50.51,50.35,50.42,27796.0,38.7051,38.7204,38.5977,38.6514,27796.0
2015-08-14 10:10:00,50.41,50.44,50.31,50.37,25252.0,38.6437,38.6667,38.5671,38.6131,25252.0
2015-08-14 10:15:00,50.37,50.43,50.33,50.41,25122.0,38.6131,38.6591,38.5824,38.6437,25122.0
2015-08-14 10:20:00,50.41,50.42,50.32,50.36,54067.0,38.6437,38.6514,38.5748,38.6054,54067.0
2015-08-14 10:25:00,50.35,50.35,50.23,50.23,34146.0,38.5977,38.5977,38.5058,38.5058,34146.0
2015-08-14 10:30:00,50.23,50.3,50.21,50.25,35207.0,38.5058,38.5594,38.4904,38.5211,35207.0
2015-08-14 10:35:00,50.24,50.36,50.22,50.36,53823.0,38.5134,38.6054,38.4981,38.6054,53823.0
2015-08-14 10:40:00,50.36,50.41,50.24,50.24,39543.0,38.6054,38.6437,38.5134,38.5134,39543.0
2015-08-14 10:45:00,50.24,50.24,50.16,50.21,38145.0,38.5134,38.5134,38.4521,38.4904,38145.0
2015-08-14 10:50:00,50.21,50.3,50.2,50.25,67614.0,38.4904,38.5594,38.4828,38.5211,67614.0
2015-08-14 10:55:00,50.25,50.28,50.24,50.26,73559.0,38.5211,38.5441,38.5134,38.5288,73559.0
2015-08-14 11:00:00,50.25,50.27,50.17,50.18,45760.0,38.5211,38.5364,38.4598,38.4674,45760.0
2015-08-14 11:05:00,50.18,50.18,50.11,50.13,60069.0,38.4674,38.4674,38.4138,38.4291,60069.0
2015-08-14 11:10:00,50.13,50.2,50.11,50.13,31411.0,38.4291,38.4828,38.4138,38.4291,31411.0
2015-08-14 11:15:00,50.13,50.17,50.06,50.1,73213.0,38.4291,38.4598,38.3754,38.4061,73213.0
2015-08-14 11:20:00,50.11,50.31,50.11,50.3,47907.0,38.4138,38.5671,38.4138,38.5594,47907.0
2015-08-14 11:25:00,50.31,50.35,50.28,50.32,29875.0,38.5671,38.5977,38.5441,38.5748,29875.0
2015-08-14 11:30:00,50.33,50.33,50.24,50.24,31596.0,38.5824,38.5824,38.5134,38.5134,31596.0
2015-08-14 11:35:00,50.24,50.35,50.23,50.35,90862.0,38.5134,38.5977,38.5058,38.5977,90862.0
2015-08-14 11:40:00,50.34,50.41,50.33,50.39,93125.0,38.5901,38.6437,38.5824,38.6284,93125.0
2015-08-14 11:45:00,50.39,50.41,50.35,50.35,34393.0,38.6284,38.6437,38.5977,38.5977,34393.0
2015-08-14 11:50:00,50.35,50.52,50.35,50.46,50604.0,38.5977,38.7281,38.5977,38.6821,50604.0
2015-08-14 11:55:00,50.46,50.49,50.41,50.46,19209.0,38.6821,38.7051,38.6437,38.6821,19209.0
2015-08-14 12:00:00,50.45,50.48,50.44,50.44,43685.0,38.6744,38.6974,38.6667,38.6667,43685.0
2015-08-14 12:05:00,50.43,50.46,50.41,50.46,14748.0,38.6591,38.6821,38.6437,38.6821,14748.0
2015-08-14 12:10:00,50.45,50.47,50.41,50.41,19016.0,38.6744,38.6897,38.6437,38.6437,19016.0
2015-08-14 12:15:00,50.41,50.52,50.4,50.49,60521.0,38.6437,38.7281,38.6361,38.7051,60521.0
2015-08-14 12:20:00,50.5,50.5,50.36,50.39,17366.0,38.7127,38.7127,38.6054,38.6284,17366.0
2015-08-14 12:25:00,50.4,50.42,50.36,50.39,13739.0,38.6361,38.6514,38.6054,38.6284,13739.0
2015-08-14 12:30:00,50.4,50.45,50.35,50.44,37147.0,38.6361,38.6744,38.5977,38.6667,37147.0
2015-08-14 12:35:00,50.43,50.47,50.37,50.38,32561.0,38.6591,38.6897,38.6131,38.6207,32561.0
2015-08-14 12:40:00,50.38,50.43,50.36,50.37,18615.0,38.6207,38.6591,38.6054,38.6131,18615.0
2015-08-14 12:45:00,50.37,50.38,50.34,50.35,31715.0,38.6131,38.6207,38.5901,38.5977,31715.0
2015-08-14 12:50:00,50.35,50.4,50.34,50.39,32266.0,38.5977,38.6361,38.5901,38.6284,32266.0
2015-08-14 12:55:00,50.4,50.45,50.36,50.41,69282.0,38.6361,38.6744,38.6054,38.6437,69282.0
2015-08-14 13:00:00,50.41,50.47,50.4,50.47,44922.0,38.6437,38.6897,38.6361,38.6897,44922.0
2015-08-14 13:05:00,50.47,50.55,50.47,50.53,24633.0,38.6897,38.7511,38.6897,38.7357,24633.0
2015-08-14 13:10:00,50.53,50.58,50.49,50.56,58036.0,38.7357,38.7741,38.7051,38.7587,58036.0
2015-08-14 13:15:00,50.57,50.68,50.57,50.64,50542.0,38.7664,38.8507,38.7664,38.8201,50542.0
2015-08-14 13:20:00,50.65,50.72,50.64,50.71,74524.0,38.8277,38.8814,38.8201,38.8737,74524.0
2015-08-14 13:25:00,50.72,50.78,50.69,50.72,83688.0,38.8814,38.9274,38.8584,38.8814,83688.0
2015-08-14 13:30:00,50.72,50.79,50.71,50.73,36398.0,38.8814,38.935,38.8737,38.8891,36398.0
2015-08-14 13:35:00,50.73,50.74,50.69,50.72,18938.0,38.8891,38.8967,38.8584,38.8814,18938.0
2015-08-14 13:40:00,50.72,50.76,50.7,50.74,19598.0,38.8814,38.9121,38.8661,38.8967,19598.0
2015-08-14 13:45:00,50.73,50.74,50.64,50.64,26733.0,38.8891,38.8967,38.8201,38.8201,26733.0
2015-08-14 13:50:00,50.65,50.69,50.63,50.66,25235.0,38.8277,38.8584,38.8124,38.8354,25235.0
2015-08-14 13:55:00,50.66,50.7,50.65,50.69,40182.0,38.8354,38.8661,38.8277,38.8584,40182.0
2015-08-14 14:00:00,50.68,50.73,50.68,50.72,18546.0,38.8507,38.8891,38.8507,38.8814,18546.0
2015-08-14 14:05:00,50.72,50.73,50.66,50.71,27028.0,38.8814,38.8891,38.8354,38.8737,27028.0
2015-08-14 14:10:00,50.72,50.78,50.71,50.73,26329.0,38.8814,38.9274,38.8737,38.8891,26329.0
2015-08-14 14:15:00,50.73,50.73,50.69,50.71,27507.0,38.8891,38.8891,38.8584,38.8737,27507.0
2015-08-14 14:20:00,50.71,50.71,50.63,50.64,106483.0,38.8737,38.8737,38.8124,38.8201,106483.0
2015-08-14 14:25:00,50.64,50.65,50.59,50.6,56829.0,38.8201,38.8277,38.7817,38.7894,56829.0
2015-08-14 14:30:00,50.59,50.64,50.57,50.64,33250.0,38.7817,38.8201,38.7664,38.8201,33250.0
2015-08-14 14:35:00,50.63,50.64,50.58,50.62,38824.0,38.8124,38.8201,38.7741,38.8047,38824.0
2015-08-14 14:40:00,50.62,50.65,50.6,50.63,45072.0,38.8047,38.8277,38.7894,38.8124,45072.0
2015-08-14 14:45:00,50.64,50.66,50.63,50.65,25748.0,38.8201,38.8354,38.8124,38.8277,25748.0
2015-08-14 14:50:00,50.64,50.66,50.62,50.66,46930.0,38.8201,38.8354,38.8047,38.8354,46930.0
2015-08-14 14:55:00,50.66,50.67,50.61,50.62,28022.0,38.8354,38.8431,38.7971,38.8047,28022.0
2015-08-14 15:00:00,50.62,50.68,50.62,50.68,34449.0,38.8047,38.8507,38.8047,38.8507,34449.0
2015-08-14 15:05:00,50.67,50.75,50.67,50.73,31667.0,38.8431,38.9044,38.8431,38.8891,31667.0
2015-08-14 15:10:00,50.74,50.84,50.74,50.82,29713.0,38.8967,38.9734,38.8967,38.958,29713.0
2015-08-14 15:15:00,50.82,50.83,50.78,50.79,39361.0,38.958,38.9657,38.9274,38.935,39361.0
2015-08-14 15:20:00,50.78,50.79,50.75,50.77,110854.0,38.9274,38.935,38.9044,38.9197,110854.0
2015-08-14 15:25:00,50.76,50.83,50.73,50.83,33480.0,38.9121,38.9657,38.8891,38.9657,33480.0
2015-08-14 15:30:00,50.82,50.83,50.73,50.74,52646.0,38.958,38.9657,38.8891,38.8967,52646.0
2015-08-14 15:35:00,50.74,50.75,50.7,50.7,27855.0,38.8967,38.9044,38.8661,38.8661,27855.0
2015-08-14 15:40:00,50.69,50.69,50.66,50.68,33412.0,38.8584,38.8584,38.8354,38.8507,33412.0
2015-08-14 15:45:00,50.68,50.7,50.64,50.64,80198.0,38.8507,38.8661,38.8201,38.8201,80198.0
2015-08-14 15:50:00,50.65,50.67,50.63,50.65,97148.0,38.8277,38.8431,38.8124,38.8277,97148.0
2015-08-14 15:55:00,50.65,50.65,50.62,50.63,201693.0,38.8277,38.8277,38.8047,38.8124,201693.0
2015-08-17 09:30:00,50.45,50.63,50.27,50.37,61264.0,38.6744,38.8124,38.5364,38.6131,61264.0
2015-08-17 09:35:00,50.41,50.41,50.26,50.36,26965.0,38.6437,38.6437,38.5288,38.6054,26965.0
2015-08-17 09:40:00,50.36,50.36,50.18,50.23,57759.0,38.6054,38.6054,38.4674,38.5058,57759.0
2015-08-17 09:45:00,50.23,50.29,50.18,50.23,40769.0,38.5058,38.5518,38.4674,38.5058,40769.0
2015-08-17 09:50:00,50.23,50.36,50.2,50.33,30353.0,38.5058,38.6054,38.4828,38.5824,30353.0
2015-08-17 09:55:00,50.33,50.38,50.26,50.27,14713.0,38.5824,38.6207,38.5288,38.5364,14713.0
2015-08-17 10:00:00,50.27,50.41,50.25,50.39,35316.0,38.5364,38.6437,38.5211,38.6284,35316.0
2015-08-17 10:05:00,50.38,50.39,50.31,50.31,26175.0,38.6207,38.6284,38.5671,38.5671,26175.0
2015-08-17 10:10:00,50.32,50.45,50.28,50.45,23841.0,38.5748,38.6744,38.5441,38.6744,23841.0
2015-08-17 10:15:00,50.44,50.58,50.42,50.56,42313.0,38.6667,38.7741,38.6514,38.7587,42313.0
2015-08-17 10:20:00,50.56,50.61,50.53,50.56,26437.0,38.7587,38.7971,38.7357,38.7587,26437.0
2015-08-17 10:25:00,50.55,50.55,50.44,50.44,18291.0,38.7511,38.7511,38.6667,38.6667,18291.0
2015-08-17 10:30:00,50.45,50.48,50.43,50.47,25287.0,38.6744,38.6974,38.6591,38.6897,25287.0
2015-08-17 10:35:00,50.46,50.52,50.41,50.44,29889.0,38.6821,38.7281,38.6437,38.6667,29889.0
2015-08-17 10:40:00,50.43,50.49,50.41,50.49,24934.0,38.6591,38.7051,38.6437,38.7051,24934.0
2015-08-17 10:45:00,50.51,50.61,50.51,50.55,27128.0,38.7204,38.7971,38.7204,38.7511,27128.0
2015-08-17 10:50:00,50.54,50.56,50.51,50.54,35638.0,38.7434,38.7587,38.7204,38.7434,35638.0
2015-08-17 10:55:00,50.54,50.61,50.54,50.61,43934.0,38.7434,38.7971,38.7434,38.7971,43934.0
2015-08-17 11:00:00,50.61,50.7,50.61,50.68,69923.0,38.7971,38.8661,38.7971,38.8507,69923.0
2015-08-17 11:05:00,50.69,50.75,50.68,50.75,24935.0,38.8584,38.9044,38.8507,38.9044,24935.0
2015-08-17 11:10:00,50.75,50.83,50.71,50.71,48781.0,38.9044,38.9657,38.8737,38.8737,48781.0
2015-08-17 11:15:00,50.72,50.74,50.65,50.69,22136.0,38.8814,38.8967,38.8277,38.8584,22136.0
2015-08-17 11:20:00,50.69,50.75,50.64,50.75,27445.0,38.8584,38.9044,38.8201,38.9044,27445.0
2015-08-17 11:25:00,50.75,50.77,50.7,50.7,52818.0,38.9044,38.9197,38.8661,38.8661,52818.0
2015-08-17 11:30:00,50.7,50.81,50.67,50.8,32717.0,38.8661,38.9504,38.8431,38.9427,32717.0
2015-08-17 11:35:00,50.8,50.84,50.79,50.81,21570.0,38.9427,38.9734,38.935,38.9504,21570.0
2015-08-17 11:40:00,50.82,50.84,50.74,50.75,18974.0,38.958,38.9734,38.8967,38.9044,18974.0
2015-08-17 11:45:00,50.74,50.81,50.73,50.79,18402.0,38.8967,38.9504,38.8891,38.935,18402.0
2015-08-17 11:50:00,50.8,50.81,50.64,50.64,16110.0,38.9427,38.9504,38.8201,38.8201,16110.0
2015-08-17 11:55:00,50.65,50.71,50.61,50.71,29486.0,38.8277,38.8737,38.7971,38.8737,29486.0
2015-08-17 12:00:00,50.71,50.77,50.7,50.76,20072.0,38.8737,38.9197,38.8661,38.9121,20072.0
2015-08-17 12:05:00,50.76,50.83,50.76,50.8,19655.0,38.9121,38.9657,38.9121,38.9427,19655.0
2015-08-17 12:10:00,50.8,50.81,50.74,50.74,13981.0,38.9427,38.9504,38.8967,38.8967,13981.0
2015-08-17 12:15:00,50.75,50.79,50.72,50.72,25496.0,38.9044,38.935,38.8814,38.8814,25496.0
2015-08-17 12:20:00,50.74,50.82,50.73,50.82,14159.0,38.8967,38.958,38.8891,38.958,14159.0
2015-08-17 12:25:00,50.81,50.81,50.75,50.77,14603.0,38.9504,38.9504,38.9044,38.9197,14603.0
2015-08-17 12:30:00,50.75,50.8,50.74,50.74,21040.0,38.9044,38.9427,38.8967,38.8967,21040.0
2015-08-17 12:35:00,50.75,50.81,50.7,50.78,37685.0,38.9044,38.9504,38.8661,38.9274,37685.0
2015-08-17 12:40:00,50.78,50.8,50.74,50.75,10438.0,38.9274,38.9427,38.8967,38.9044,10438.0
2015-08-17 12:45:00,50.75,50.77,50.7,50.75,9100.0,38.9044,38.9197,38.8661,38.9044,9100.0
2015-08-17 12:50:00,50.75,50.86,50.75,50.85,10779.0,38.9044,38.9887,38.9044,38.981,10779.0
2015-08-17 12:55:00,50.86,50.89,50.81,50.85,18246.0,38.9887,39.0117,38.9504,38.981,18246.0
2015-08-17 13:00:00,50.86,50.9,50.86,50.9,12965.0,38.9887,39.0194,38.9887,39.0194,12965.0
2015-08-17 13:05:00,50.89,50.9,50.84,50.87,13256.0,39.0117,39.0194,38.9734,38.9964,13256.0
2015-08-17 13:10:00,50.87,50.91,50.83,50.87,43741.0,38.9964,39.027,38.9657,38.9964,43741.0
2015-08-17 13:15:00,50.87,50.91,50.87,50.91,16529.0,38.9964,39.027,38.9964,39.027,16529.0
2015-08-17 13:20:00,50.91,50.94,50.89,50.94,25078.0,39.027,39.05,39.0117,39.05,25078.0
2015-08-17 13:25:00,50.94,51.01,50.94,51.0,27522.0,39.05,39.1037,39.05,39.096,27522.0
2015-08-17 13:30:00,51.0,51.03,50.9,50.9,22937.0,39.096,39.119,39.0194,39.0194,22937.0
2015-08-17 13:35:00,50.91,50.92,50.84,50.85,20024.0,39.027,39.0347,38.9734,38.981,20024.0
2015-08-17 13:40:00,50.85,50.85,50.8,50.81,13099.0,38.981,38.981,38.9427,38.9504,13099.0
2015-08-17 13:45:00,50.82,50.83,50.77,50.77,9977.0,38.958,38.9657,38.9197,38.9197,9977.0
2015-08-17 13:50:00,50.78,50.8,50.76,50.78,20473.0,38.9274,38.9427,38.9121,38.9274,20473.0
2015-08-17 13:55:00,50.79,50.79,50.73,50.73,34984.0,38.935,38.935,38.8891,38.8891,34984.0
2015-08-17 14:00:00,50.73,50.78,50.73,50.77,22479.0,38.8891,38.9274,38.8891,38.9197,22479.0
2015-08-17 14:05:00,50.76,50.82,50.76,50.8,27472.0,38.9121,38.958,38.9121,38.9427,27472.0
2015-08-17 14:10:00,50.8,50.86,50.8,50.85,82457.0,38.9427,38.9887,38.9427,38.981,82457.0
2015-08-17 14:15:00,50.84,50.89,50.81,50.88,52990.0,38.9734,39.0117,38.9504,39.004,52990.0
2015-08-17 14:20:00,50.87,50.91,50.87,50.91,17938.0,38.9964,39.027,38.9964,39.027,17938.0
2015-08-17 14:25:00,50.91,50.92,50.87,50.91,43250.0,39.027,39.0347,38.9964,39.027,43250.0
2015-08-17 14:30:00,50.91,50.91,50.8,50.85,37910.0,39.027,39.027,38.9427,38.981,37910.0
2015-08-17 14:35:00,50.86,50.9,50.85,50.89,15324.0,38.9887,39.0194,38.981,39.0117,15324.0
2015-08-17 14:40:00,50.89,50.92,50.86,50.87,12608.0,39.0117,39.0347,38.9887,38.9964,12608.0
2015-08-17 14:45:00,50.87,50.89,50.84,50.84,11472.0,38.9964,39.0117,38.9734,38.9734,11472.0
2015-08-17 14:50:00,50.85,50.85,50.79,50.8,15581.0,38.981,38.981,38.935,38.9427,15581.0
2015-08-17 14:55:00,50.79,50.88,50.79,50.86,39902.0,38.935,39.004,38.935,38.9887,39902.0
2015-08-17 15:00:00,50.86,50.87,50.84,50.86,13061.0,38.9887,38.9964,38.9734,38.9887,13061.0
2015-08-17 15:05:00,50.85,50.87,50.83,50.84,20472.0,38.981,38.9964,38.9657,38.9734,20472.0
2015-08-17 15:10:00,50.84,50.85,50.79,50.79,22058.0,38.9734,38.981,38.935,38.935,22058.0
2015-08-17 15:15:00,50.79,50.83,50.79,50.8,21636.0,38.935,38.9657,38.935,38.9427,21636.0
2015-08-17 15:20:00,50.81,50.82,50.79,50.8,16896.0,38.9504,38.958,38.935,38.9427,16896.0
2015-08-17 15:25:00,50.81,50.81,50.79,50.79,14387.0,38.9504,38.9504,38.935,38.935,14387.0
2015-08-17 15:30:00,50.8,50.86,50.79,50.86,29038.0,38.9427,38.9887,38.935,38.9887,29038.0
2015-08-17 15:35:00,50.86,50.9,50.83,50.84,29513.0,38.9887,39.0194,38.9657,38.9734,29513.0
2015-08-17 15:40:00,50.85,50.86,50.81,50.83,48344.0,38.981,38.9887,38.9504,38.9657,48344.0
2015-08-17 15:45:00,50.83,50.86,50.81,50.83,91607.0,38.9657,38.9887,38.9504,38.9657,91607.0
2015-08-17 15:50:00,50.84,50.9,50.83,50.89,42334.0,38.9734,39.0194,38.9657,39.0117,42334.0
2015-08-17 15:55:00,50.89,50.93,50.88,50.9,105655.0,39.0117,39.0424,39.004,39.0194,105655.0
2015-08-18 09:30:00,50.46,50.77,50.31,50.31,187804.0,38.6821,38.9197,38.5671,38.5671,187804.0
2015-08-18 09:35:00,50.35,50.35,50.09,50.12,85592.0,38.5977,38.5977,38.3984,38.4214,85592.0
2015-08-18 09:40:00,50.16,50.17,49.91,50.09,143059.0,38.4521,38.4598,38.2605,38.3984,143059.0
2015-08-18 09:45:00,50.08,50.12,50.03,50.05,120281.0,38.3908,38.4214,38.3524,38.3678,120281.0
2015-08-18 09:50:00,50.05,50.05,49.91,49.92,269824.0,38.3678,38.3678,38.2605,38.2681,269824.0
2015-08-18 09:55:00,49.93,49.94,49.86,49.93,115056.0,38.2758,38.2834,38.2221,38.2758,115056.0
2015-08-18 10:00:00,49.93,50.18,49.89,50.17,160299.0,38.2758,38.4674,38.2451,38.4598,160299.0
2015-08-18 10:05:00,50.16,50.18,50.04,50.06,35215.0,38.4521,38.4674,38.3601,38.3754,35215.0
2015-08-18 10:10:00,50.07,50.08,49.99,50.06,30966.0,38.3831,38.3908,38.3218,38.3754,30966.0
2015-08-18 10:15:00,50.07,50.21,50.03,50.19,75018.0,38.3831,38.4904,38.3524,38.4751,75018.0
2015-08-18 10:20:00,50.2,50.31,50.15,50.15,45925.0,38.4828,38.5671,38.4444,38.4444,45925.0
2015-08-18 10:25:00,50.16,50.17,50.04,50.11,47111.0,38.4521,38.4598,38.3601,38.4138,47111.0
2015-08-18 10:30:00,50.11,50.21,50.1,50.16,43844.0,38.4138,38.4904,38.4061,38.4521,43844.0
2015-08-18 10:35:00,50.16,50.17,50.11,50.16,29804.0,38.4521,38.4598,38.4138,38.4521,29804.0
2015-08-18 10:40:00,50.16,50.17,50.09,50.09,65206.0,38.4521,38.4598,38.3984,38.3984,65206.0
2015-08-18 10:45:00,50.09,50.14,50.07,50.07,33603.0,38.3984,38.4368,38.3831,38.3831,33603.0
2015-08-18 10:50:00,50.07,50.14,50.03,50.12,52131.0,38.3831,38.4368,38.3524,38.4214,52131.0
2015-08-18 10:55:00,50.12,50.13,50.04,50.05,75415.0,38.4214,38.4291,38.3601,38.3678,75415.0
2015-08-18 11:00:00,50.05,50.06,49.99,50.06,45718.0,38.3678,38.3754,38.3218,38.3754,45718.0
2015-08-18 11:05:00,50.05,50.07,50.0,50.04,39854.0,38.3678,38.3831,38.3294,38.3601,39854.0
2015-08-18 11:10:00,50.04,50.09,49.99,50.04,59006.0,38.3601,38.3984,38.3218,38.3601,59006.0
2015-08-18 11:15:00,50.04,50.08,50.02,50.04,56302.0,38.3601,38.3908,38.3448,38.3601,56302.0
2015-08-18 11:20:00,50.05,50.05,50.0,50.04,31275.0,38.3678,38.3678,38.3294,38.3601,31275.0
2015-08-18 11:25:00,50.05,50.06,50.02,50.02,66308.0,38.3678,38.3754,38.3448,38.3448,66308.0
2015-08-18 11:30:00,50.02,50.03,49.96,49.96,43543.0,38.3448,38.3524,38.2988,38.2988,43543.0
2015-08-18 11:35:00,49.96,50.0,49.96,50.0,36865.0,38.2988,38.3294,38.2988,38.3294,36865.0
2015-08-18 11:40:00,49.99,50.01,49.97,50.0,33033.0,38.3218,38.3371,38.3064,38.3294,33033.0
2015-08-18 11:45:00,50.0,50.0,49.94,49.98,52007.0,38.3294,38.3294,38.2834,38.3141,52007.0
2015-08-18 11:50:00,49.98,50.02,49.97,50.0,84978.0,38.3141,38.3448,38.3064,38.3294,84978.0
2015-08-18 11:55:00,50.0,50.07,50.0,50.07,45907.0,38.3294,38.3831,38.3294,38.3831,45907.0
2015-08-18 12:00:00,50.07,50.16,50.07,50.14,26816.0,38.3831,38.4521,38.3831,38.4368,26816.0
2015-08-18 12:05:00,50.15,50.2,50.14,50.2,17881.0,38.4444,38.4828,38.4368,38.4828,17881.0
2015-08-18 12:10:00,50.2,50.26,50.19,50.23,32964.0,38.4828,38.5288,38.4751,38.5058,32964.0
2015-08-18 12:15:00,50.25,50.25,50.14,50.15,37009.0,38.5211,38.5211,38.4368,38.4444,37009.0
2015-08-18 12:20:00,50.14,50.15,50.04,50.04,22361.0,38.4368,38.4444,38.3601,38.3601,22361.0
2015-08-18 12:25:00,50.05,50.1,50.05,50.1,88663.0,38.3678,38.4061,38.3678,38.4061,88663.0
2015-08-18 12:30:00,50.1,50.1,50.02,50.02,49001.0,38.4061,38.4061,38.3448,38.3448,49001.0
2015-08-18 12:35:00,50.03,50.07,49.99,50.05,107891.0,38.3524,38.3831,38.3218,38.3678,107891.0
2015-08-18 12:40:00,50.04,50.04,50.0,50.01,31461.0,38.3601,38.3601,38.3294,38.3371,31461.0
2015-08-18 12:45:00,50.02,50.04,49.99,50.01,75581.0,38.3448,38.3601,38.3218,38.3371,75581.0
2015-08-18 12:50:00,50.0,50.01,49.97,49.97,57590.0,38.3294,38.3371,38.3064,38.3064,57590.0
2015-08-18 12:55:00,49.97,49.97,49.86,49.9,45395.0,38.3064,38.3064,38.2221,38.2528,45395.0
2015-08-18 13:00:00,49.89,49.91,49.82,49.91,43657.0,38.2451,38.2605,38.1915,38.2605,43657.0
2015-08-18 13:05:00,49.91,49.93,49.89,49.91,31317.0,38.2605,38.2758,38.2451,38.2605,31317.0
2015-08-18 13:10:00,49.91,49.91,49.85,49.86,49438.0,38.2605,38.2605,38.2145,38.2221,49438.0
2015-08-18 13:15:00,49.86,49.87,49.8,49.83,40396.0,38.2221,38.2298,38.1761,38.1991,40396.0
2015-08-18 13:20:00,49.82,49.83,49.81,49.82,15539.0,38.1915,38.1991,38.1838,38.1915,15539.0
2015-08-18 13:25:00,49.83,49.91,49.82,49.86,80013.0,38.1991,38.2605,38.1915,38.2221,80013.0
2015-08-18 13:30:00,49.85,49.86,49.79,49.82,28885.0,38.2145,38.2221,38.1685,38.1915,28885.0
2015-08-18 13:35:00,49.82,49.83,49.8,49.8,29932.0,38.1915,38.1991,38.1761,38.1761,29932.0
2015-08-18 13:40:00,49.81,49.85,49.8,49.83,40618.0,38.1838,38.2145,38.1761,38.1991,40618.0
2015-08-18 13:45:00,49.83,49.84,49.77,49.78,44233.0,38.1991,38.2068,38.1531,38.1608,44233.0
2015-08-18 13:50:00,49.77,49.77,49.68,49.71,101216.0,38.1531,38.1531,38.0841,38.1071,101216.0
2015-08-18 13:55:00,49.7,49.72,49.67,49.7,106428.0,38.0995,38.1148,38.0765,38.0995,106428.0
2015-08-18 14:00:00,49.71,49.72,49.67,49.7,47864.0,38.1071,38.1148,38.0765,38.0995,47864.0
2015-08-18 14:05:00,49.7,49.73,49.68,49.72,75778.0,38.0995,38.1225,38.0841,38.1148,75778.0
2015-08-18 14:10:00,49.73,49.84,49.72,49.84,59730.0,38.1225,38.2068,38.1148,38.2068,59730.0
2015-08-18 14:15:00,49.83,49.85,49.82,49.85,30092.0,38.1991,38.2145,38.1915,38.2145,30092.0
2015-08-18 14:20:00,49.85,49.87,49.84,49.87,17471.0,38.2145,38.2298,38.2068,38.2298,17471.0
2015-08-18 14:25:00,49.87,49.89,49.86,49.88,29317.0,38.2298,38.2451,38.2221,38.2375,29317.0
2015-08-18 14:30:00,49.89,49.89,49.85,49.86,81383.0,38.2451,38.2451,38.2145,38.2221,81383.0
2015-08-18 14:35:00,49.86,49.93,49.85,49.92,41079.0,38.2221,38.2758,38.2145,38.2681,41079.0
2015-08-18 14:40:00,49.93,49.93,49.85,49.85,45551.0,38.2758,38.2758,38.2145,38.2145,45551.0
2015-08-18 14:45:00,49.85,49.86,49.84,49.85,39445.0,38.2145,38.2221,38.2068,38.2145,39445.0
2015-08-18 14:50:00,49.85,49.85,49.73,49.73,65893.0,38.2145,38.2145,38.1225,38.1225,65893.0
2015-08-18 14:55:00,49.74,49.76,49.71,49.72,58780.0,38.1301,38.1455,38.1071,38.1148,58780.0
2015-08-18 15:00:00,49.72,49.77,49.69,49.75,76648.0,38.1148,38.1531,38.0918,38.1378,76648.0
2015-08-18 15:05:00,49.75,49.83,49.75,49.79,73700.0,38.1378,38.1991,38.1378,38.1685,73700.0
2015-08-18 15:10:00,49.79,49.83,49.77,49.83,76975.0,38.1685,38.1991,38.1531,38.1991,76975.0
2015-08-18 15:15:00,49.82,49.88,49.81,49.85,156899.0,38.1915,38.2375,38.1838,38.2145,156899.0
2015-08-18 15:20:00,49.85,49.86,49.8,49.83,96192.0,38.2145,38.2221,38.1761,38.1991,96192.0
2015-08-18 15:25:00,49.83,49.85,49.81,49.82,71548.0,38.1991,38.2145,38.1838,38.1915,71548.0
2015-08-18 15:30:00,49.83,49.84,49.79,49.82,55003.0,38.1991,38.2068,38.1685,38.1915,55003.0
2015-08-18 15:35:00,49.82,49.86,49.81,49.84,79389.0,38.1915,38.2221,38.1838,38.2068,79389.0
2015-08-18 15:40:00,49.84,49.85,49.77,49.78,103748.0,38.2068,38.2145,38.1531,38.1608,103748.0
2015-08-18 15:45:00,49.78,49.85,49.77,49.85,81721.0,38.1608,38.2145,38.1531,38.2145,81721.0
2015-08-18 15:50:00,49.84,49.88,49.84,49.86,194838.0,38.2068,38.2375,38.2068,38.2221,194838.0
2015-08-18 15:55:00,49.87,49.92,49.85,49.91,306382.0,38.2298,38.2681,38.2145,38.2605,306382.0
2015-08-19 09:30:00,49.99,50.15,49.62,49.73,164549.0,38.3218,38.4444,38.0381,38.1225,164549.0
2015-08-19 09:35:00,49.72,49.79,49.54,49.66,145277.0,38.1148,38.1685,37.9768,38.0688,145277.0
2015-08-19 09:40:00,49.69,49.7,49.48,49.5,86966.0,38.0918,38.0995,37.9308,37.9461,86966.0
2015-08-19 09:45:00,49.49,49.59,49.44,49.55,116140.0,37.9385,38.0151,37.9002,37.9845,116140.0
2015-08-19 09:50:00,49.54,49.6,49.44,49.49,107149.0,37.9768,38.0228,37.9002,37.9385,107149.0
2015-08-19 09:55:00,49.49,49.51,49.36,49.36,126809.0,37.9385,37.9538,37.8388,37.8388,126809.0
2015-08-19 10:00:00,49.37,49.64,49.36,49.58,79147.0,37.8465,38.0535,37.8388,38.0075,79147.0
2015-08-19 10:05:00,49.58,49.71,49.57,49.71,87044.0,38.0075,38.1071,37.9998,38.1071,87044.0
2015-08-19 10:10:00,49.7,49.93,49.7,49.87,168461.0,38.0995,38.2758,38.0995,38.2298,168461.0
2015-08-19 10:15:00,49.86,49.87,49.8,49.85,98827.0,38.2221,38.2298,38.1761,38.2145,98827.0
2015-08-19 10:20:00,49.84,49.88,49.81,49.87,85014.0,38.2068,38.2375,38.1838,38.2298,85014.0
2015-08-19 10:25:00,49.86,49.87,49.72,49.75,89596.0,38.2221,38.2298,38.1148,38.1378,89596.0
2015-08-19 10:30:00,49.74,49.75,49.64,49.66,51809.0,38.1301,38.1378,38.0535,38.0688,51809.0
2015-08-19 10:35:00,49.66,49.66,49.49,49.52,86826.0,38.0688,38.0688,37.9385,37.9615,86826.0
2015-08-19 10:40:00,49.53,49.54,49.44,49.47,74479.0,37.9691,37.9768,37.9002,37.9232,74479.0
2015-08-19 10:45:00,49.47,49.49,49.38,49.46,64163.0,37.9232,37.9385,37.8542,37.9155,64163.0
2015-08-19 10:50:00,49.45,49.46,49.37,49.37,92688.0,37.9078,37.9155,37.8465,37.8465,92688.0
2015-08-19 10:55:00,49.36,49.44,49.33,49.39,45197.0,37.8388,37.9002,37.8158,37.8618,45197.0
2015-08-19 11:00:00,49.4,49.46,49.37,49.37,22431.0,37.8695,37.9155,37.8465,37.8465,22431.0
2015-08-19 11:05:00,49.36,49.36,49.3,49.34,28712.0,37.8388,37.8388,37.7928,37.8235,28712.0
2015-08-19 11:10:00,49.33,49.38,49.31,49.32,35263.0,37.8158,37.8542,37.8005,37.8082,35263.0
2015-08-19 11:15:00,49.31,49.34,49.27,49.27,53606.0,37.8005,37.8235,37.7698,37.7698,53606.0
2015-08-19 11:20:00,49.27,49.36,49.27,49.31,27455.0,37.7698,37.8388,37.7698,37.8005,27455.0
2015-08-19 11:25:00,49.31,49.31,49.18,49.19,54972.0,37.8005,37.8005,37.7008,37.7085,54972.0
2015-08-19 11:30:00,49.19,49.21,49.14,49.21,53064.0,37.7085,37.7238,37.6702,37.7238,53064.0
2015-08-19 11:35:00,49.2,49.33,49.2,49.31,22721.0,37.7162,37.8158,37.7162,37.8005,22721.0
2015-08-19 11:40:00,49.32,49.33,49.18,49.19,42295.0,37.8082,37.8158,37.7008,37.7085,42295.0
2015-08-19 11:45:00,49.19,49.19,49.06,49.08,82904.0,37.7085,37.7085,37.6089,37.6242,82904.0
2015-08-19 11:50:00,49.09,49.16,49.06,49.15,50896.0,37.6318,37.6855,37.6089,37.6778,50896.0
2015-08-19 11:55:00,49.15,49.23,49.13,49.14,70488.0,37.6778,37.7392,37.6625,37.6702,70488.0
2015-08-19 12:00:00,49.14,49.21,49.12,49.15,56636.0,37.6702,37.7238,37.6548,37.6778,56636.0
2015-08-19 12:05:00,49.14,49.17,49.12,49.17,43395.0,37.6702,37.6932,37.6548,37.6932,43395.0
2015-08-19 12:10:00,49.16,49.16,49.09,49.09,24288.0,37.6855,37.6855,37.6318,37.6318,24288.0
2015-08-19 12:15:00,49.09,49.12,49.04,49.1,45147.0,37.6318,37.6548,37.5935,37.6395,45147.0
2015-08-19 12:20:00,49.11,49.15,49.08,49.12,26313.0,37.6472,37.6778,37.6242,37.6548,26313.0
2015-08-19 12:25:00,49.13,49.13,49.09,49.11,38277.0,37.6625,37.6625,37.6318,37.6472,38277.0
2015-08-19 12:30:00,49.12,49.27,49.11,49.27,50069.0,37.6548,37.7698,37.6472,37.7698,50069.0
2015-08-19 12:35:00,49.27,49.28,49.18,49.19,38537.0,37.7698,37.7775,37.7008,37.7085,38537.0
2015-08-19 12:40:00,49.2,49.25,49.18,49.19,48428.0,37.7162,37.7545,37.7008,37.7085,48428.0
2015-08-19 12:45:00,49.19,49.19,49.13,49.13,34628.0,37.7085,37.7085,37.6625,37.6625,34628.0
2015-08-19 12:50:00,49.14,49.14,49.05,49.14,38880.0,37.6702,37.6702,37.6012,37.6702,38880.0
2015-08-19 12:55:00,49.14,49.18,49.11,49.16,30087.0,37.6702,37.7008,37.6472,37.6855,30087.0
2015-08-19 13:00:00,49.17,49.27,49.16,49.27,31468.0,37.6932,37.7698,37.6855,37.7698,31468.0
2015-08-19 13:05:00,49.28,49.33,49.22,49.26,37795.0,37.7775,37.8158,37.7315,37.7622,37795.0
2015-08-19 13:10:00,49.25,49.3,49.23,49.28,31738.0,37.7545,37.7928,37.7392,37.7775,31738.0
2015-08-19 13:15:00,49.3,49.33,49.26,49.33,23911.0,37.7928,37.8158,37.7622,37.8158,23911.0
2015-08-19 13:20:00,49.33,49.39,49.29,49.37,45401.0,37.8158,37.8618,37.7852,37.8465,45401.0
2015-08-19 13:25:00,49.37,49.37,49.25,49.26,32478.0,37.8465,37.8465,37.7545,37.7622,32478.0
2015-08-19 13:30:00,49.27,49.34,49.25,49.31,33936.0,37.7698,37.8235,37.7545,37.8005,33936.0
2015-08-19 13:35:00,49.31,49.33,49.24,49.33,72905.0,37.8005,37.8158,37.7468,37.8158,72905.0
2015-08-19 13:40:00,49.32,49.5,49.3,49.5,58449.0,37.8082,37.9461,37.7928,37.9461,58449.0
2015-08-19 13:45:00,49.49,49.57,49.41,49.5,52471.0,37.9385,37.9998,37.8772,37.9461,52471.0
2015-08-19 13:50:00,49.49,49.51,49.42,49.46,43307.0,37.9385,37.9538,37.8848,37.9155,43307.0
2015-08-19 13:55:00,49.46,49.5,49.36,49.43,43058.0,37.9155,37.9461,37.8388,37.8925,43058.0
2015-08-19 14:00:00,49.42,49.62,49.41,49.59,55878.0,37.8848,38.0381,37.8772,38.0151,55878.0
2015-08-19 14:05:00,49.58,49.78,49.53,49.76,80220.0,38.0075,38.1608,37.9691,38.1455,80220.0
2015-08-19 14:10:00,49.75,49.94,49.75,49.88,119352.0,38.1378,38.2834,38.1378,38.2375,119352.0
2015-08-19 14:15:00,49.88,49.9,49.79,49.82,75045.0,38.2375,38.2528,38.1685,38.1915,75045.0
2015-08-19 14:20:00,49.81,49.85,49.8,49.84,85728.0,38.1838,38.2145,38.1761,38.2068,85728.0
2015-08-19 14:25:00,49.84,49.84,49.73,49.75,48642.0,38.2068,38.2068,38.1225,38.1378,48642.0
2015-08-19 14:30:00,49.74,49.77,49.63,49.63,46308.0,38.1301,38.1531,38.0458,38.0458,46308.0
2015-08-19 14:35:00,49.64,49.69,49.64,49.65,38111.0,38.0535,38.0918,38.0535,38.0611,38111.0
2015-08-19 14:40:00,49.66,49.68,49.54,49.56,47945.0,38.0688,38.0841,37.9768,37.9921,47945.0
2015-08-19 14:45:00,49.56,49.57,49.5,49.5,67074.0,37.9921,37.9998,37.9461,37.9461,67074.0
2015-08-19 14:50:00,49.5,49.53,49.44,49.53,57761.0,37.9461,37.9691,37.9002,37.9691,57761.0
2015-08-19 14:55:00,49.53,49.53,49.36,49.38,65368.0,37.9691,37.9691,37.8388,37.8542,65368.0
2015-08-19 15:00:00,49.38,49.38,49.28,49.29,125625.0,37.8542,37.8542,37.7775,37.7852,125625.0
2015-08-19 15:05:00,49.29,49.37,49.27,49.35,95812.0,37.7852,37.8465,37.7698,37.8312,95812.0
2015-08-19 15:10:00,49.36,49.36,49.26,49.3,99335.0,37.8388,37.8388,37.7622,37.7928,99335.0
2015-08-19 15:15:00,49.31,49.32,49.23,49.31,91875.0,37.8005,37.8082,37.7392,37.8005,91875.0
2015-08-19 15:20:00,49.3,49.39,49.27,49.35,112543.0,37.7928,37.8618,37.7698,37.8312,112543.0
2015-08-19 15:25:00,49.36,49.37,49.29,49.3,74738.0,37.8388,37.8465,37.7852,37.7928,74738.0
2015-08-19 15:30:00,49.3,49.35,49.28,49.31,128375.0,37.7928,37.8312,37.7775,37.8005,128375.0
2015-08-19 15:35:00,49.31,49.33,49.23,49.25,106379.0,37.8005,37.8158,37.7392,37.7545,106379.0
2015-08-19 15:40:00,49.25,49.37,49.24,49.34,98182.0,37.7545,37.8465,37.7468,37.8235,98182.0
2015-08-19 15:45:00,49.35,49.41,49.34,49.38,124402.0,37.8312,37.8772,37.8235,37.8542,124402.0
2015-08-19 15:50:00,49.37,49.39,49.34,49.37,159241.0,37.8465,37.8618,37.8235,37.8465,159241.0
2015-08-19 15:55:00,49.36,49.36,49.18,49.2,295441.0,37.8388,37.8388,37.7008,37.7162,295441.0
2015-08-20 09:30:00,48.67,48.78,48.32,48.37,225078.0,37.3099,37.3942,37.0416,37.0799,225078.0
2015-08-20 09:35:00,48.32,48.38,48.16,48.24,250512.0,37.0416,37.0876,36.9189,36.9802,250512.0
2015-08-20 09:40:00,48.24,48.48,48.21,48.46,449601.0,36.9802,37.1642,36.9572,37.1489,449601.0
2015-08-20 09:45:00,48.49,48.64,48.21,48.29,252295.0,37.1719,37.2869,36.9572,37.0186,252295.0
2015-08-20 09:50:00,48.28,48.3,48.19,48.24,160293.0,37.0109,37.0262,36.9419,36.9802,160293.0
2015-08-20 09:55:00,48.25,48.25,48.07,48.11,149199.0,36.9879,36.9879,36.8499,36.8806,149199.0
2015-08-20 10:00:00,48.12,48.17,47.93,47.98,182393.0,36.8883,36.9266,36.7426,36.7809,182393.0
2015-08-20 10:05:00,47.99,48.13,47.93,48.05,122431.0,36.7886,36.8959,36.7426,36.8346,122431.0
2015-08-20 10:10:00,48.05,48.23,47.97,48.19,115658.0,36.8346,36.9726,36.7733,36.9419,115658.0
2015-08-20 10:15:00,48.18,48.18,48.0,48.03,133553.0,36.9343,36.9343,36.7963,36.8193,133553.0
2015-08-20 10:20:00,48.02,48.07,47.88,47.89,107008.0,36.8116,36.8499,36.7043,36.7119,107008.0
2015-08-20 10:25:00,47.89,48.0,47.87,48.0,118809.0,36.7119,36.7963,36.6966,36.7963,118809.0
2015-08-20 10:30:00,48.0,48.01,47.92,47.99,166785.0,36.7963,36.8039,36.7349,36.7886,166785.0
2015-08-20 10:35:00,47.99,48.19,47.99,48.19,92738.0,36.7886,36.9419,36.7886,36.9419,92738.0
2015-08-20 10:40:00,48.19,48.25,48.14,48.23,104832.0,36.9419,36.9879,36.9036,36.9726,104832.0
2015-08-20 10:45:00,48.23,48.26,48.18,48.26,104713.0,36.9726,36.9956,36.9343,36.9956,104713.0
2015-08-20 10:50:00,48.25,48.26,48.15,48.18,122552.0,36.9879,36.9956,36.9113,36.9343,122552.0
2015-08-20 10:55:00,48.18,48.2,48.03,48.05,104088.0,36.9343,36.9496,36.8193,36.8346,104088.0
2015-08-20 11:00:00,48.05,48.11,48.03,48.06,112347.0,36.8346,36.8806,36.8193,36.8423,112347.0
2015-08-20 11:05:00,48.06,48.07,47.94,47.98,149025.0,36.8423,36.8499,36.7503,36.7809,149025.0
2015-08-20 11:10:00,47.98,47.99,47.91,47.94,90654.0,36.7809,36.7886,36.7273,36.7503,90654.0
2015-08-20 11:15:00,47.95,48.04,47.89,47.9,154124.0,36.7579,36.8269,36.7119,36.7196,154124.0
2015-08-20 11:20:00,47.9,48.06,47.89,48.03,64413.0,36.7196,36.8423,36.7119,36.8193,64413.0
2015-08-20 11:25:00,48.05,48.11,48.03,48.04,71259.0,36.8346,36.8806,36.8193,36.8269,71259.0
2015-08-20 11:30:00,48.06,48.07,47.95,48.01,55797.0,36.8423,36.8499,36.7579,36.8039,55797.0
2015-08-20 11:35:00,48.0,48.08,47.99,48.07,52992.0,36.7963,36.8576,36.7886,36.8499,52992.0
2015-08-20 11:40:00,48.06,48.13,48.04,48.13,41400.0,36.8423,36.8959,36.8269,36.8959,41400.0
2015-08-20 11:45:00,48.13,48.2,48.12,48.18,45836.0,36.8959,36.9496,36.8883,36.9343,45836.0
2015-08-20 11:50:00,48.17,48.18,48.09,48.13,49914.0,36.9266,36.9343,36.8653,36.8959,49914.0
2015-08-20 11:55:00,48.13,48.29,48.12,48.27,59083.0,36.8959,37.0186,36.8883,37.0032,59083.0
2015-08-20 12:00:00,48.28,48.29,48.17,48.18,41403.0,37.0109,37.0186,36.9266,36.9343,41403.0
2015-08-20 12:05:00,48.18,48.33,48.14,48.31,134896.0,36.9343,37.0492,36.9036,37.0339,134896.0
2015-08-20 12:10:00,48.31,48.32,48.15,48.29,94276.0,37.0339,37.0416,36.9113,37.0186,94276.0
2015-08-20 12:15:00,48.29,48.29,48.12,48.17,155571.0,37.0186,37.0186,36.8883,36.9266,155571.0
2015-08-20 12:20:00,48.16,48.16,48.03,48.09,62031.0,36.9189,36.9189,36.8193,36.8653,62031.0
2015-08-20 12:25:00,48.08,48.15,48.08,48.13,49645.0,36.8576,36.9113,36.8576,36.8959,49645.0
2015-08-20 12:30:00,48.13,48.16,48.1,48.11,55778.0,36.8959,36.9189,36.8729,36.8806,55778.0
2015-08-20 12:35:00,48.11,48.13,48.06,48.07,62958.0,36.8806,36.8959,36.8423,36.8499,62958.0
2015-08-20 12:40:00,48.07,48.07,48.0,48.0,45757.0,36.8499,36.8499,36.7963,36.7963,45757.0
2015-08-20 12:45:00,47.99,47.99,47.87,47.91,90184.0,36.7886,36.7886,36.6966,36.7273,90184.0
2015-08-20 12:50:00,47.9,47.92,47.81,47.84,114242.0,36.7196,36.7349,36.6506,36.6736,114242.0
2015-08-20 12:55:00,47.83,47.84,47.73,47.84,89479.0,36.6659,36.6736,36.5893,36.6736,89479.0
2015-08-20 13:00:00,47.84,47.91,47.81,47.84,67924.0,36.6736,36.7273,36.6506,36.6736,67924.0
2015-08-20 13:05:00,47.84,47.9,47.84,47.86,49732.0,36.6736,36.7196,36.6736,36.6889,49732.0
2015-08-20 13:10:00,47.85,47.87,47.77,47.78,59279.0,36.6813,36.6966,36.62,36.6276,59279.0
2015-08-20 13:15:00,47.78,47.88,47.76,47.87,42388.0,36.6276,36.7043,36.6123,36.6966,42388.0
2015-08-20 13:20:00,47.87,47.94,47.86,47.89,45357.0,36.6966,36.7503,36.6889,36.7119,45357.0
2015-08-20 13:25:00,47.89,47.96,47.84,47.9,93328.0,36.7119,36.7656,36.6736,36.7196,93328.0
2015-08-20 13:30:00,47.89,47.92,47.87,47.9,45086.0,36.7119,36.7349,36.6966,36.7196,45086.0
2015-08-20 13:35:00,47.91,47.96,47.89,47.91,44735.0,36.7273,36.7656,36.7119,36.7273,44735.0
2015-08-20 13:40:00,47.91,47.92,47.82,47.91,57691.0,36.7273,36.7349,36.6583,36.7273,57691.0
2015-08-20 13:45:00,47.92,48.0,47.91,48.0,72923.0,36.7349,36.7963,36.7273,36.7963,72923.0
2015-08-20 13:50:00,48.01,48.03,47.97,48.0,87840.0,36.8039,36.8193,36.7733,36.7963,87840.0
2015-08-20 13:55:00,47.99,48.03,47.98,48.01,31543.0,36.7886,36.8193,36.7809,36.8039,31543.0
2015-08-20 14:00:00,48.01,48.02,47.93,47.94,31629.0,36.8039,36.8116,36.7426,36.7503,31629.0
2015-08-20 14:05:00,47.93,47.94,47.81,47.82,56639.0,36.7426,36.7503,36.6506,36.6583,56639.0
2015-08-20 14:10:00,47.82,47.86,47.78,47.78,57101.0,36.6583,36.6889,36.6276,36.6276,57101.0
2015-08-20 14:15:00,47.78,47.79,47.72,47.77,72525.0,36.6276,36.6353,36.5816,36.62,72525.0
2015-08-20 14:20:00,47.77,47.89,47.74,47.83,57148.0,36.62,36.7119,36.597,36.6659,57148.0
2015-08-20 14:25:00,47.83,47.83,47.7,47.7,77530.0,36.6659,36.6659,36.5663,36.5663,77530.0
2015-08-20 14:30:00,47.7,47.74,47.63,47.65,68188.0,36.5663,36.597,36.5126,36.528,68188.0
2015-08-20 14:35:00,47.65,47.69,47.63,47.64,46884.0,36.528,36.5586,36.5126,36.5203,46884.0
2015-08-20 14:40:00,47.64,47.66,47.58,47.61,103843.0,36.5203,36.5356,36.4743,36.4973,103843.0
2015-08-20 14:45:00,47.61,47.65,47.54,47.55,95713.0,36.4973,36.528,36.4436,36.4513,95713.0
2015-08-20 14:50:00,47.55,47.64,47.54,47.61,59059.0,36.4513,36.5203,36.4436,36.4973,59059.0
2015-08-20 14:55:00,47.61,47.63,47.52,47.55,104909.0,36.4973,36.5126,36.4283,36.4513,104909.0
2015-08-20 15:00:00,47.55,47.6,47.48,47.59,110814.0,36.4513,36.4896,36.3976,36.482,110814.0
2015-08-20 15:05:00,47.59,47.68,47.58,47.66,97911.0,36.482,36.551,36.4743,36.5356,97911.0
2015-08-20 15:10:00,47.66,47.71,47.63,47.68,95330.0,36.5356,36.574,36.5126,36.551,95330.0
2015-08-20 15:15:00,47.67,47.68,47.56,47.58,144945.0,36.5433,36.551,36.459,36.4743,144945.0
2015-08-20 15:20:00,47.58,47.69,47.58,47.65,90474.0,36.4743,36.5586,36.4743,36.528,90474.0
2015-08-20 15:25:00,47.66,47.76,47.61,47.75,190838.0,36.5356,36.6123,36.4973,36.6046,190838.0
2015-08-20 15:30:00,47.75,47.77,47.72,47.75,234753.0,36.6046,36.62,36.5816,36.6046,234753.0
2015-08-20 15:35:00,47.76,47.8,47.68,47.69,134662.0,36.6123,36.6429,36.551,36.5586,134662.0
2015-08-20 15:40:00,47.69,47.71,47.63,47.67,241316.0,36.5586,36.574,36.5126,36.5433,241316.0
2015-08-20 15:45:00,47.67,47.68,47.56,47.57,169503.0,36.5433,36.551,36.459,36.4666,169503.0
2015-08-20 15:50:00,47.57,47.57,47.46,47.47,222273.0,36.4666,36.4666,36.3823,36.39,222273.0
2015-08-20 15:55:00,47.47,47.5,47.37,47.43,495189.0,36.39,36.413,36.3133,36.3593,495189.0
2015-08-21 09:30:00,46.97,47.17,46.58,47.09,626274.0,36.0067,36.16,35.7077,36.0987,626274.0
2015-08-21 09:35:00,47.1,47.41,47.09,47.35,84464.0,36.1063,36.344,36.0987,36.298,84464.0
2015-08-21 09:40:00,47.36,47.37,47.15,47.31,69307.0,36.3056,36.3133,36.1447,36.2673,69307.0
2015-08-21 09:45:00,47.31,47.42,47.17,47.4,118380.0,36.2673,36.3516,36.16,36.3363,118380.0
2015-08-21 09:50:00,47.39,47.47,47.3,47.45,97806.0,36.3286,36.39,36.2597,36.3746,97806.0
2015-08-21 09:55:00,47.44,47.54,47.35,47.5,270296.0,36.367,36.4436,36.298,36.413,270296.0
2015-08-21 10:00:00,47.5,47.59,47.49,47.58,160289.0,36.413,36.482,36.4053,36.4743,160289.0
2015-08-21 10:05:00,47.57,47.63,47.43,47.53,115399.0,36.4666,36.5126,36.3593,36.436,115399.0
2015-08-21 10:10:00,47.52,47.52,47.38,47.39,98440.0,36.4283,36.4283,36.321,36.3286,98440.0
2015-08-21 10:15:00,47.4,47.5,47.34,47.34,87887.0,36.3363,36.413,36.2903,36.2903,87887.0
2015-08-21 10:20:00,47.34,47.48,47.26,47.26,144478.0,36.2903,36.3976,36.229,36.229,144478.0
2015-08-21 10:25:00,47.27,47.31,47.18,47.23,116153.0,36.2367,36.2673,36.1677,36.206,116153.0
2015-08-21 10:30:00,47.22,47.26,47.15,47.16,140839.0,36.1983,36.229,36.1447,36.1523,140839.0
2015-08-21 10:35:00,47.17,47.2,47.01,47.13,135143.0,36.16,36.183,36.0373,36.1293,135143.0
2015-08-21 10:40:00,47.14,47.28,47.13,47.23,106740.0,36.137,36.2443,36.1293,36.206,106740.0
2015-08-21 10:45:00,47.23,47.27,47.1,47.16,86196.0,36.206,36.2367,36.1063,36.1523,86196.0
2015-08-21 10:50:00,47.16,47.33,47.16,47.3,94683.0,36.1523,36.2827,36.1523,36.2597,94683.0
2015-08-21 10:55:00,47.3,47.32,47.17,47.22,142493.0,36.2597,36.275,36.16,36.1983,142493.0
2015-08-21 11:00:00,47.21,47.21,46.98,47.01,126106.0,36.1907,36.1907,36.0143,36.0373,126106.0
2015-08-21 11:05:00,47.01,47.02,46.93,46.98,103175.0,36.0373,36.045,35.976,36.0143,103175.0
2015-08-21 11:10:00,46.97,46.99,46.8,46.95,130878.0,36.0067,36.022,35.8764,35.9913,130878.0
2015-08-21 11:15:00,46.96,47.05,46.92,47.01,84645.0,35.999,36.068,35.9683,36.0373,84645.0
2015-08-21 11:20:00,47.0,47.01,46.79,46.81,88703.0,36.0297,36.0373,35.8687,35.884,88703.0
2015-08-21 11:25:00,46.81,46.9,46.76,46.83,88712.0,35.884,35.953,35.8457,35.8994,88712.0
2015-08-21 11:30:00,46.82,46.94,46.75,46.77,118143.0,35.8917,35.9837,35.838,35.8534,118143.0
2015-08-21 11:35:00,46.77,46.77,46.61,46.62,159084.0,35.8534,35.8534,35.7307,35.7384,159084.0
2015-08-21 11:40:00,46.61,46.74,46.6,46.72,108546.0,35.7307,35.8304,35.723,35.815,108546.0
2015-08-21 11:45:00,46.72,46.8,46.7,46.8,74635.0,35.815,35.8764,35.7997,35.8764,74635.0
2015-08-21 11:50:00,46.8,46.83,46.72,46.74,66693.0,35.8764,35.8994,35.815,35.8304,66693.0
2015-08-21 11:55:00,46.75,46.91,46.75,46.85,70022.0,35.838,35.9607,35.838,35.9147,70022.0
2015-08-21 12:00:00,46.85,47.01,46.79,47.01,85410.0,35.9147,36.0373,35.8687,36.0373,85410.0
2015-08-21 12:05:00,47.03,47.2,47.01,47.15,85070.0,36.0527,36.183,36.0373,36.1447,85070.0
2015-08-21 12:10:00,47.14,47.18,46.97,46.98,62395.0,36.137,36.1677,36.0067,36.0143,62395.0
2015-08-21 12:15:00,46.99,47.01,46.9,46.96,70503.0,36.022,36.0373,35.953,35.999,70503.0
2015-08-21 12:20:00,46.96,46.96,46.81,46.82,86811.0,35.999,35.999,35.884,35.8917,86811.0
2015-08-21 12:25:00,46.82,46.88,46.77,46.82,86978.0,35.8917,35.9377,35.8534,35.8917,86978.0
2015-08-21 12:30:00,46.83,46.95,46.82,46.85,97185.0,35.8994,35.9913,35.8917,35.9147,97185.0
2015-08-21 12:35:00,46.85,46.9,46.81,46.82,64994.0,35.9147,35.953,35.884,35.8917,64994.0
2015-08-21 12:40:00,46.82,46.82,46.66,46.74,77701.0,35.8917,35.8917,35.769,35.8304,77701.0
2015-08-21 12:45:00,46.73,46.8,46.71,46.77,73348.0,35.8227,35.8764,35.8074,35.8534,73348.0
2015-08-21 12:50:00,46.77,46.77,46.61,46.64,69494.0,35.8534,35.8534,35.7307,35.7537,69494.0
2015-08-21 12:55:00,46.64,46.65,46.43,46.43,162763.0,35.7537,35.7614,35.5927,35.5927,162763.0
2015-08-21 13:00:00,46.43,46.57,46.42,46.54,121199.0,35.5927,35.7,35.5851,35.677,121199.0
2015-08-21 13:05:00,46.54,46.59,46.51,46.53,51274.0,35.677,35.7154,35.654,35.6694,51274.0
2015-08-21 13:10:00,46.54,46.61,46.49,46.6,41027.0,35.677,35.7307,35.6387,35.723,41027.0
2015-08-21 13:15:00,46.6,46.6,46.53,46.53,36300.0,35.723,35.723,35.6694,35.6694,36300.0
2015-08-21 13:20:00,46.53,46.64,46.51,46.62,85198.0,35.6694,35.7537,35.654,35.7384,85198.0
2015-08-21 13:25:00,46.61,46.77,46.57,46.77,56854.0,35.7307,35.8534,35.7,35.8534,56854.0
2015-08-21 13:30:00,46.77,46.77,46.63,46.72,271859.0,35.8534,35.8534,35.746,35.815,271859.0
2015-08-21 13:35:00,46.73,46.88,46.68,46.84,73780.0,35.8227,35.9377,35.7844,35.907,73780.0
2015-08-21 13:40:00,46.83,46.96,46.82,46.9,54404.0,35.8994,35.999,35.8917,35.953,54404.0
2015-08-21 13:45:00,46.89,46.91,46.8,46.82,69624.0,35.9454,35.9607,35.8764,35.8917,69624.0
2015-08-21 13:50:00,46.82,46.88,46.72,46.86,95023.0,35.8917,35.9377,35.815,35.9224,95023.0
2015-08-21 13:55:00,46.87,47.05,46.86,47.01,83096.0,35.93,36.068,35.9224,36.0373,83096.0
2015-08-21 14:00:00,47.0,47.1,46.99,47.05,71882.0,36.0297,36.1063,36.022,36.068,71882.0
2015-08-21 14:05:00,47.05,47.05,46.96,46.96,75701.0,36.068,36.068,35.999,35.999,75701.0
2015-08-21 14:10:00,46.96,46.98,46.87,46.96,91679.0,35.999,36.0143,35.93,35.999,91679.0
2015-08-21 14:15:00,46.96,47.05,46.95,46.97,133757.0,35.999,36.068,35.9913,36.0067,133757.0
2015-08-21 14:20:00,46.97,47.0,46.91,46.95,69584.0,36.0067,36.0297,35.9607,35.9913,69584.0
2015-08-21 14:25:00,46.95,46.99,46.94,46.97,43008.0,35.9913,36.022,35.9837,36.0067,43008.0
2015-08-21 14:30:00,46.98,47.03,46.93,46.94,45894.0,36.0143,36.0527,35.976,35.9837,45894.0
2015-08-21 14:35:00,46.94,46.94,46.78,46.81,70469.0,35.9837,35.9837,35.861,35.884,70469.0
2015-08-21 14:40:00,46.81,46.83,46.71,46.72,95558.0,35.884,35.8994,35.8074,35.815,95558.0
2015-08-21 14:45:00,46.71,46.71,46.5,46.51,94035.0,35.8074,35.8074,35.6464,35.654,94035.0
2015-08-21 14:50:00,46.5,46.54,46.42,46.52,121876.0,35.6464,35.677,35.5851,35.6617,121876.0
2015-08-21 14:55:00,46.51,46.59,46.51,46.53,115674.0,35.654,35.7154,35.654,35.6694,115674.0
2015-08-21 15:00:00,46.53,46.57,46.5,46.56,77414.0,35.6694,35.7,35.6464,35.6924,77414.0
2015-08-21 15:05:00,46.57,46.57,46.37,46.4,110003.0,35.7,35.7,35.5467,35.5697,110003.0
2015-08-21 15:10:00,46.4,46.4,46.25,46.27,138581.0,35.5697,35.5697,35.4547,35.4701,138581.0
2015-08-21 15:15:00,46.26,46.4,46.15,46.37,185182.0,35.4624,35.5697,35.3781,35.5467,185182.0
2015-08-21 15:20:00,46.37,46.37,46.21,46.34,155523.0,35.5467,35.5467,35.4241,35.5237,155523.0
2015-08-21 15:25:00,46.34,46.35,46.06,46.11,333023.0,35.5237,35.5314,35.3091,35.3474,333023.0
2015-08-21 15:30:00,46.12,46.14,46.01,46.04,182940.0,35.3551,35.3704,35.2708,35.2938,182940.0
2015-08-21 15:35:00,46.03,46.15,45.97,46.14,197166.0,35.2861,35.3781,35.2401,35.3704,197166.0
2015-08-21 15:40:00,46.14,46.27,46.12,46.22,228284.0,35.3704,35.4701,35.3551,35.4317,228284.0
2015-08-21 15:45:00,46.22,46.33,46.16,46.31,193925.0,35.4317,35.5161,35.3857,35.5007,193925.0
2015-08-21 15:50:00,46.3,46.31,46.09,46.14,588830.0,35.4931,35.5007,35.3321,35.3704,588830.0
2015-08-21 15:55:00,46.13,46.14,45.96,45.96,981369.0,35.3627,35.3704,35.2324,35.2324,981369.0
2015-08-24 09:30:00,45.01,45.02,43.75,44.5,360823.0,34.5042,34.5118,33.5383,34.1132,360823.0
2015-08-24 09:35:00,44.5,45.0,44.42,44.85,348549.0,34.1132,34.4965,34.0519,34.3815,348549.0
2015-08-24 09:40:00,44.85,45.78,44.85,45.44,279776.0,34.3815,35.0944,34.3815,34.8338,279776.0
2015-08-24 09:45:00,45.45,45.47,44.61,44.69,100092.0,34.8415,34.8568,34.1975,34.2589,100092.0
2015-08-24 09:50:00,44.63,44.71,43.8,44.14,119882.0,34.2129,34.2742,33.5766,33.8372,119882.0
2015-08-24 09:55:00,44.25,44.91,44.22,44.86,142021.0,33.9216,34.4275,33.8986,34.3892,142021.0
2015-08-24 10:00:00,44.85,45.29,44.56,45.26,242504.0,34.3815,34.7188,34.1592,34.6958,242504.0
2015-08-24 10:05:00,45.29,45.29,44.82,45.03,180558.0,34.7188,34.7188,34.3585,34.5195,180558.0
2015-08-24 10:10:00,45.01,45.16,44.77,44.91,247743.0,34.5042,34.6192,34.3202,34.4275,247743.0
2015-08-24 10:15:00,44.9,45.21,44.87,45.19,248193.0,34.4198,34.6575,34.3968,34.6422,248193.0
2015-08-24 10:20:00,45.18,45.67,45.11,45.6,210919.0,34.6345,35.0101,34.5808,34.9565,210919.0
2015-08-24 10:25:00,45.6,45.63,45.16,45.17,287526.0,34.9565,34.9795,34.6192,34.6268,287526.0
2015-08-24 10:30:00,45.16,45.26,45.02,45.04,258896.0,34.6192,34.6958,34.5118,34.5272,258896.0
2015-08-24 10:35:00,45.05,45.89,45.05,45.64,231124.0,34.5348,35.1788,34.5348,34.9871,231124.0
2015-08-24 10:40:00,45.64,45.74,45.2,45.51,247027.0,34.9871,35.0638,34.6498,34.8875,247027.0
2015-08-24 10:45:00,45.52,45.81,45.44,45.73,127841.0,34.8951,35.1174,34.8338,35.0561,127841.0
2015-08-24 10:50:00,45.73,46.14,45.72,45.93,245984.0,35.0561,35.3704,35.0484,35.2094,245984.0
2015-08-24 10:55:00,45.94,45.96,45.6,45.84,124687.0,35.2171,35.2324,34.9565,35.1404,124687.0
2015-08-24 11:00:00,45.85,45.96,45.58,45.75,155468.0,35.1481,35.2324,34.9411,35.0714,155468.0
2015-08-24 11:05:00,45.75,45.78,45.48,45.62,93901.0,35.0714,35.0944,34.8645,34.9718,93901.0
2015-08-24 11:10:00,45.62,45.62,45.4,45.52,114080.0,34.9718,34.9718,34.8031,34.8951,114080.0
2015-08-24 11:15:00,45.53,45.63,45.43,45.59,86282.0,34.9028,34.9795,34.8261,34.9488,86282.0
2015-08-24 11:20:00,45.59,45.62,45.36,45.4,92879.0,34.9488,34.9718,34.7725,34.8031,92879.0
2015-08-24 11:25:00,45.4,45.63,45.32,45.48,99439.0,34.8031,34.9795,34.7418,34.8645,99439.0
2015-08-24 11:30:00,45.47,45.65,45.42,45.63,104241.0,34.8568,34.9948,34.8185,34.9795,104241.0
2015-08-24 11:35:00,45.62,45.86,45.61,45.84,111881.0,34.9718,35.1558,34.9641,35.1404,111881.0
2015-08-24 11:40:00,45.84,46.07,45.82,46.06,175404.0,35.1404,35.3167,35.1251,35.3091,175404.0
2015-08-24 11:45:00,46.07,46.18,45.9,46.05,140130.0,35.3167,35.4011,35.1864,35.3014,140130.0
2015-08-24 11:50:00,46.04,46.56,46.02,46.54,134769.0,35.2938,35.6924,35.2784,35.677,134769.0
2015-08-24 11:55:00,46.53,46.58,46.29,46.42,114928.0,35.6694,35.7077,35.4854,35.5851,114928.0
2015-08-24 12:00:00,46.39,46.45,46.08,46.14,98851.0,35.5621,35.6081,35.3244,35.3704,98851.0
2015-08-24 12:05:00,46.15,46.51,46.05,46.45,74350.0,35.3781,35.654,35.3014,35.6081,74350.0
2015-08-24 12:10:00,46.46,46.66,46.41,46.48,138987.0,35.6157,35.769,35.5774,35.6311,138987.0
2015-08-24 12:15:00,46.51,46.71,46.43,46.71,381367.0,35.654,35.8074,35.5927,35.8074,381367.0
2015-08-24 12:20:00,46.71,46.95,46.65,46.95,238057.0,35.8074,35.9913,35.7614,35.9913,238057.0
2015-08-24 12:25:00,46.94,47.04,46.84,46.86,107457.0,35.9837,36.0603,35.907,35.9224,107457.0
2015-08-24 12:30:00,46.86,46.88,46.63,46.85,147568.0,35.9224,35.9377,35.746,35.9147,147568.0
2015-08-24 12:35:00,46.87,46.97,46.84,46.85,61881.0,35.93,36.0067,35.907,35.9147,61881.0
2015-08-24 12:40:00,46.85,46.94,46.75,46.82,64806.0,35.9147,35.9837,35.838,35.8917,64806.0
2015-08-24 12:45:00,46.82,46.82,46.49,46.54,126801.0,35.8917,35.8917,35.6387,35.677,126801.0
2015-08-24 12:50:00,46.54,46.76,46.47,46.74,144541.0,35.677,35.8457,35.6234,35.8304,144541.0
2015-08-24 12:55:00,46.73,46.85,46.64,46.71,106934.0,35.8227,35.9147,35.7537,35.8074,106934.0
2015-08-24 13:00:00,46.72,46.86,46.72,46.73,78115.0,35.815,35.9224,35.815,35.8227,78115.0
2015-08-24 13:05:00,46.73,46.85,46.7,46.84,81114.0,35.8227,35.9147,35.7997,35.907,81114.0
2015-08-24 13:10:00,46.84,46.86,46.7,46.71,100384.0,35.907,35.9224,35.7997,35.8074,100384.0
2015-08-24 13:15:00,46.71,46.82,46.66,46.78,130767.0,35.8074,35.8917,35.769,35.861,130767.0
2015-08-24 13:20:00,46.78,46.81,46.55,46.58,123236.0,35.861,35.884,35.6847,35.7077,123236.0
2015-08-24 13:25:00,46.58,46.63,46.42,46.48,207067.0,35.7077,35.746,35.5851,35.6311,207067.0
2015-08-24 13:30:00,46.48,46.48,46.3,46.31,108673.0,35.6311,35.6311,35.4931,35.5007,108673.0
2015-08-24 13:35:00,46.31,46.35,46.06,46.08,140896.0,35.5007,35.5314,35.3091,35.3244,140896.0
2015-08-24 13:40:00,46.09,46.2,46.01,46.13,88395.0,35.3321,35.4164,35.2708,35.3627,88395.0
2015-08-24 13:45:00,46.13,46.41,46.1,46.37,94843.0,35.3627,35.5774,35.3397,35.5467,94843.0
2015-08-24 13:50:00,46.37,46.39,46.26,46.27,126309.0,35.5467,35.5621,35.4624,35.4701,126309.0
2015-08-24 13:55:00,46.26,46.26,46.05,46.05,83361.0,35.4624,35.4624,35.3014,35.3014,83361.0
2015-08-24 14:00:00,46.07,46.21,46.02,46.21,68469.0,35.3167,35.4241,35.2784,35.4241,68469.0
2015-08-24 14:05:00,46.21,46.21,45.93,45.99,88304.0,35.4241,35.4241,35.2094,35.2554,88304.0
2015-08-24 14:10:00,45.98,46.08,45.81,45.83,76761.0,35.2478,35.3244,35.1174,35.1328,76761.0
2015-08-24 14:15:00,45.82,46.12,45.73,46.11,167360.0,35.1251,35.3551,35.0561,35.3474,167360.0
2015-08-24 14:20:00,46.1,46.2,46.01,46.02,120306.0,35.3397,35.4164,35.2708,35.2784,120306.0
2015-08-24 14:25:00,46.01,46.01,45.87,45.93,73591.0,35.2708,35.2708,35.1634,35.2094,73591.0
2015-08-24 14:30:00,45.94,46.09,45.88,46.01,86681.0,35.2171,35.3321,35.1711,35.2708,86681.0
2015-08-24 14:35:00,46.01,46.18,46.01,46.05,93571.0,35.2708,35.4011,35.2708,35.3014,93571.0
2015-08-24 14:40:00,46.04,46.04,45.77,45.81,155686.0,35.2938,35.2938,35.0868,35.1174,155686.0
2015-08-24 14:45:00,45.79,45.82,45.6,45.73,161074.0,35.1021,35.1251,34.9565,35.0561,161074.0
2015-08-24 14:50:00,45.73,45.78,45.3,45.31,230426.0,35.0561,35.0944,34.7265,34.7341,230426.0
2015-08-24 14:55:00,45.31,45.45,45.08,45.18,140326.0,34.7341,34.8415,34.5578,34.6345,140326.0
2015-08-24 15:00:00,45.17,45.31,44.86,45.23,207556.0,34.6268,34.7341,34.3892,34.6728,207556.0
2015-08-24 15:05:00,45.23,45.47,45.18,45.43,153801.0,34.6728,34.8568,34.6345,34.8261,153801.0
2015-08-24 15:10:00,45.42,45.43,44.9,45.05,289750.0,34.8185,34.8261,34.4198,34.5348,289750.0
2015-08-24 15:15:00,45.02,45.07,44.76,44.79,148055.0,34.5118,34.5502,34.3125,34.3355,148055.0
2015-08-24 15:20:00,44.79,44.86,44.53,44.74,181313.0,34.3355,34.3892,34.1362,34.2972,181313.0
2015-08-24 15:25:00,44.75,44.92,44.61,44.68,170950.0,34.3049,34.4352,34.1975,34.2512,170950.0
2015-08-24 15:30:00,44.67,44.8,44.54,44.8,181908.0,34.2435,34.3432,34.1439,34.3432,181908.0
2015-08-24 15:35:00,44.8,45.59,44.79,45.56,211285.0,34.3432,34.9488,34.3355,34.9258,211285.0
2015-08-24 15:40:00,45.53,45.8,45.21,45.79,374337.0,34.9028,35.1098,34.6575,35.1021,374337.0
2015-08-24 15:45:00,45.79,46.04,45.43,45.43,257384.0,35.1021,35.2938,34.8261,34.8261,257384.0
2015-08-24 15:50:00,45.43,45.63,45.24,45.62,313803.0,34.8261,34.9795,34.6805,34.9718,313803.0
2015-08-24 15:55:00,45.61,45.61,44.88,44.89,598566.0,34.9641,34.9641,34.4045,34.4122,598566.0
2015-08-25 09:30:00,46.02,46.32,45.74,46.04,813365.0,35.2784,35.5084,35.0638,35.2938,813365.0
2015-08-25 09:35:00,46.07,46.26,45.62,45.89,286922.0,35.3167,35.4624,34.9718,35.1788,286922.0
2015-08-25 09:40:00,45.87,46.0,45.69,45.79,177462.0,35.1634,35.2631,35.0254,35.1021,177462.0
2015-08-25 09:45:00,45.79,45.95,45.69,45.69,178779.0,35.1021,35.2248,35.0254,35.0254,178779.0
2015-08-25 09:50:00,45.69,46.0,45.48,45.53,360394.0,35.0254,35.2631,34.8645,34.9028,360394.0
2015-08-25 09:55:00,45.53,45.72,45.5,45.55,99659.0,34.9028,35.0484,34.8798,34.9181,99659.0
2015-08-25 10:00:00,45.59,45.71,45.5,45.6,115439.0,34.9488,35.0408,34.8798,34.9565,115439.0
2015-08-25 10:05:00,45.6,45.7,45.49,45.56,220461.0,34.9565,35.0331,34.8721,34.9258,220461.0
2015-08-25 10:10:00,45.56,45.75,45.52,45.68,225719.0,34.9258,35.0714,34.8951,35.0178,225719.0
2015-08-25 10:15:00,45.68,45.81,45.58,45.64,184889.0,35.0178,35.1174,34.9411,34.9871,184889.0
2015-08-25 10:20:00,45.65,45.66,45.49,45.54,250798.0,34.9948,35.0024,34.8721,34.9105,250798.0
2015-08-25 10:25:00,45.55,45.61,45.47,45.59,181160.0,34.9181,34.9641,34.8568,34.9488,181160.0
2015-08-25 10:30:00,45.59,45.59,45.41,45.48,93255.0,34.9488,34.9488,34.8108,34.8645,93255.0
2015-08-25 10:35:00,45.47,45.49,45.36,45.42,136899.0,34.8568,34.8721,34.7725,34.8185,136899.0
2015-08-25 10:40:00,45.42,45.57,45.42,45.51,123437.0,34.8185,34.9335,34.8185,34.8875,123437.0
2015-08-25 10:45:00,45.51,45.55,45.37,45.48,109587.0,34.8875,34.9181,34.7801,34.8645,109587.0
2015-08-25 10:50:00,45.48,45.55,45.42,45.43,92014.0,34.8645,34.9181,34.8185,34.8261,92014.0
2015-08-25 10:55:00,45.43,45.5,45.38,45.41,77177.0,34.8261,34.8798,34.7878,34.8108,77177.0
2015-08-25 11:00:00,45.41,45.6,45.41,45.6,116294.0,34.8108,34.9565,34.8108,34.9565,116294.0
2015-08-25 11:05:00,45.59,45.66,45.56,45.66,119617.0,34.9488,35.0024,34.9258,35.0024,119617.0
2015-08-25 11:10:00,45.66,45.79,45.66,45.75,99893.0,35.0024,35.1021,35.0024,35.0714,99893.0
2015-08-25 11:15:00,45.76,45.9,45.74,45.82,496805.0,35.0791,35.1864,35.0638,35.1251,496805.0
2015-08-25 11:20:00,45.83,45.96,45.82,45.84,114402.0,35.1328,35.2324,35.1251,35.1404,114402.0
2015-08-25 11:25:00,45.83,45.9,45.75,45.81,68403.0,35.1328,35.1864,35.0714,35.1174,68403.0
2015-08-25 11:30:00,45.82,45.87,45.7,45.75,108532.0,35.1251,35.1634,35.0331,35.0714,108532.0
2015-08-25 11:35:00,45.75,45.79,45.67,45.69,74308.0,35.0714,35.1021,35.0101,35.0254,74308.0
2015-08-25 11:40:00,45.7,45.72,45.6,45.67,66208.0,35.0331,35.0484,34.9565,35.0101,66208.0
2015-08-25 11:45:00,45.66,45.78,45.63,45.75,87875.0,35.0024,35.0944,34.9795,35.0714,87875.0
2015-08-25 11:50:00,45.75,45.75,45.61,45.61,87691.0,35.0714,35.0714,34.9641,34.9641,87691.0
2015-08-25 11:55:00,45.61,45.61,45.53,45.55,70771.0,34.9641,34.9641,34.9028,34.9181,70771.0
2015-08-25 12:00:00,45.54,45.66,45.5,45.62,123330.0,34.9105,35.0024,34.8798,34.9718,123330.0
2015-08-25 12:05:00,45.61,45.73,45.6,45.73,54219.0,34.9641,35.0561,34.9565,35.0561,54219.0
2015-08-25 12:10:00,45.72,45.75,45.62,45.66,59727.0,35.0484,35.0714,34.9718,35.0024,59727.0
2015-08-25 12:15:00,45.66,45.7,45.56,45.6,70080.0,35.0024,35.0331,34.9258,34.9565,70080.0
2015-08-25 12:20:00,45.6,45.74,45.6,45.66,81808.0,34.9565,35.0638,34.9565,35.0024,81808.0
2015-08-25 12:25:00,45.66,45.71,45.64,45.65,61120.0,35.0024,35.0408,34.9871,34.9948,61120.0
2015-08-25 12:30:00,45.64,45.7,45.61,45.64,71473.0,34.9871,35.0331,34.9641,34.9871,71473.0
2015-08-25 12:35:00,45.63,45.67,45.5,45.53,92200.0,34.9795,35.0101,34.8798,34.9028,92200.0
2015-08-25 12:40:00,45.53,45.56,45.48,45.51,86571.0,34.9028,34.9258,34.8645,34.8875,86571.0
2015-08-25 12:45:00,45.5,45.51,45.41,45.47,95282.0,34.8798,34.8875,34.8108,34.8568,95282.0
2015-08-25 12:50:00,45.48,45.53,45.41,45.42,82895.0,34.8645,34.9028,34.8108,34.8185,82895.0
2015-08-25 12:55:00,45.42,45.47,45.34,45.37,66564.0,34.8185,34.8568,34.7571,34.7801,66564.0
2015-08-25 13:00:00,45.37,45.4,45.29,45.39,70335.0,34.7801,34.8031,34.7188,34.7955,70335.0
2015-08-25 13:05:00,45.39,45.48,45.38,45.39,52405.0,34.7955,34.8645,34.7878,34.7955,52405.0
2015-08-25 13:10:00,45.4,45.41,45.29,45.3,85558.0,34.8031,34.8108,34.7188,34.7265,85558.0
2015-08-25 13:15:00,45.29,45.32,45.18,45.2,69535.0,34.7188,34.7418,34.6345,34.6498,69535.0
2015-08-25 13:20:00,45.2,45.26,45.16,45.21,76236.0,34.6498,34.6958,34.6192,34.6575,76236.0
2015-08-25 13:25:00,45.2,45.2,44.84,44.85,211409.0,34.6498,34.6498,34.3738,34.3815,211409.0
2015-08-25 13:30:00,44.86,45.03,44.82,44.9,99593.0,34.3892,34.5195,34.3585,34.4198,99593.0
2015-08-25 13:35:00,44.9,45.0,44.86,44.91,127562.0,34.4198,34.4965,34.3892,34.4275,127562.0
2015-08-25 13:40:00,44.91,44.91,44.67,44.73,119547.0,34.4275,34.4275,34.2435,34.2895,119547.0
2015-08-25 13:45:00,44.74,44.85,44.7,44.77,102883.0,34.2972,34.3815,34.2665,34.3202,102883.0
2015-08-25 13:50:00,44.76,44.93,44.71,44.89,96640.0,34.3125,34.4428,34.2742,34.4122,96640.0
2015-08-25 13:55:00,44.88,45.04,44.88,44.91,68507.0,34.4045,34.5272,34.4045,34.4275,68507.0
2015-08-25 14:00:00,44.91,44.96,44.79,44.84,88751.0,34.4275,34.4658,34.3355,34.3738,88751.0
2015-08-25 14:05:00,44.85,44.92,44.73,44.74,106379.0,34.3815,34.4352,34.2895,34.2972,106379.0
2015-08-25 14:10:00,44.73,44.8,44.64,44.69,94767.0,34.2895,34.3432,34.2205,34.2589,94767.0
2015-08-25 14:15:00,44.69,44.78,44.63,44.77,84960.0,34.2589,34.3278,34.2129,34.3202,84960.0
2015-08-25 14:20:00,44.76,44.88,44.73,44.79,106854.0,34.3125,34.4045,34.2895,34.3355,106854.0
2015-08-25 14:25:00,44.78,44.83,44.72,44.79,102349.0,34.3278,34.3662,34.2819,34.3355,102349.0
2015-08-25 14:30:00,44.78,44.94,44.77,44.83,91163.0,34.3278,34.4505,34.3202,34.3662,91163.0
2015-08-25 14:35:00,44.81,44.83,44.68,44.75,111865.0,34.3508,34.3662,34.2512,34.3049,111865.0
2015-08-25 14:40:00,44.75,44.84,44.71,44.73,86869.0,34.3049,34.3738,34.2742,34.2895,86869.0
2015-08-25 14:45:00,44.73,44.92,44.68,44.91,98959.0,34.2895,34.4352,34.2512,34.4275,98959.0
2015-08-25 14:50:00,44.91,45.04,44.88,44.92,110156.0,34.4275,34.5272,34.4045,34.4352,110156.0
2015-08-25 14:55:00,44.92,45.02,44.92,44.95,88991.0,34.4352,34.5118,34.4352,34.4582,88991.0
2015-08-25 15:00:00,44.95,45.0,44.85,44.85,123808.0,34.4582,34.4965,34.3815,34.3815,123808.0
2015-08-25 15:05:00,44.85,44.89,44.77,44.84,132572.0,34.3815,34.4122,34.3202,34.3738,132572.0
2015-08-25 15:10:00,44.83,44.88,44.79,44.82,114960.0,34.3662,34.4045,34.3355,34.3585,114960.0
2015-08-25 15:15:00,44.81,44.81,44.54,44.59,195209.0,34.3508,34.3508,34.1439,34.1822,195209.0
2015-08-25 15:20:00,44.59,44.65,44.45,44.48,196500.0,34.1822,34.2282,34.0749,34.0979,196500.0
2015-08-25 15:25:00,44.48,44.53,44.33,44.38,262175.0,34.0979,34.1362,33.9829,34.0212,262175.0
2015-08-25 15:30:00,44.38,44.46,44.15,44.33,305082.0,34.0212,34.0825,33.8449,33.9829,305082.0
2015-08-25 15:35:00,44.33,44.41,44.02,44.06,250743.0,33.9829,34.0442,33.7452,33.7759,250743.0
2015-08-25 15:40:00,44.05,44.22,43.92,44.04,339708.0,33.7682,33.8986,33.6686,33.7606,339708.0
2015-08-25 15:45:00,44.04,44.04,43.69,43.79,384776.0,33.7606,33.7606,33.4923,33.5689,384776.0
2015-08-25 15:50:00,43.78,44.12,43.67,44.08,770126.0,33.5613,33.8219,33.4769,33.7912,770126.0
2015-08-25 15:55:00,44.08,44.08,43.49,43.52,841826.0,33.7912,33.7912,33.339,33.3619,841826.0
2015-08-26 09:30:00,44.84,45.07,44.5,44.59,164513.0,34.3738,34.5502,34.1132,34.1822,164513.0
2015-08-26 09:35:00,44.64,44.66,44.32,44.4,381677.0,34.2205,34.2359,33.9752,34.0365,381677.0
2015-08-26 09:40:00,44.4,44.43,43.87,43.94,350350.0,34.0365,34.0595,33.6303,33.6839,350350.0
2015-08-26 09:45:00,43.97,44.29,43.85,44.11,244952.0,33.7069,33.9522,33.6149,33.8142,244952.0
2015-08-26 09:50:00,44.13,44.14,43.75,43.84,152971.0,33.8296,33.8372,33.5383,33.6073,152971.0
2015-08-26 09:55:00,43.84,44.08,43.83,44.03,96177.0,33.6073,33.7912,33.5996,33.7529,96177.0
2015-08-26 10:00:00,44.05,44.18,43.96,44.1,162937.0,33.7682,33.8679,33.6992,33.8066,162937.0
2015-08-26 10:05:00,44.09,44.28,44.02,44.14,742461.0,33.7989,33.9446,33.7452,33.8372,742461.0
2015-08-26 10:10:00,44.16,44.25,44.02,44.18,81907.0,33.8526,33.9216,33.7452,33.8679,81907.0
2015-08-26 10:15:00,44.17,44.17,43.75,43.77,212222.0,33.8602,33.8602,33.5383,33.5536,212222.0
2015-08-26 10:20:00,43.79,44.03,43.76,44.0,77885.0,33.5689,33.7529,33.5459,33.7299,77885.0
2015-08-26 10:25:00,43.98,44.18,43.96,44.13,88843.0,33.7146,33.8679,33.6992,33.8296,88843.0
2015-08-26 10:30:00,44.13,44.41,44.01,44.32,125137.0,33.8296,34.0442,33.7376,33.9752,125137.0
2015-08-26 10:35:00,44.34,44.36,43.99,44.17,197267.0,33.9906,34.0059,33.7222,33.8602,197267.0
2015-08-26 10:40:00,44.17,44.18,43.95,43.98,115152.0,33.8602,33.8679,33.6916,33.7146,115152.0
2015-08-26 10:45:00,43.98,44.08,43.88,43.96,141206.0,33.7146,33.7912,33.6379,33.6992,141206.0
2015-08-26 10:50:00,43.98,44.32,43.92,44.29,118819.0,33.7146,33.9752,33.6686,33.9522,118819.0
2015-08-26 10:55:00,44.28,44.28,43.92,43.98,120160.0,33.9446,33.9446,33.6686,33.7146,120160.0
2015-08-26 11:00:00,43.98,44.06,43.83,44.04,108486.0,33.7146,33.7759,33.5996,33.7606,108486.0
2015-08-26 11:05:00,44.03,44.13,43.98,44.0,95704.0,33.7529,33.8296,33.7146,33.7299,95704.0
2015-08-26 11:10:00,43.99,44.06,43.9,44.01,119965.0,33.7222,33.7759,33.6533,33.7376,119965.0
2015-08-26 11:15:00,44.0,44.18,43.99,44.15,110454.0,33.7299,33.8679,33.7222,33.8449,110454.0
2015-08-26 11:20:00,44.14,44.17,44.07,44.09,166066.0,33.8372,33.8602,33.7836,33.7989,166066.0
2015-08-26 11:25:00,44.1,44.22,44.08,44.18,135571.0,33.8066,33.8986,33.7912,33.8679,135571.0
2015-08-26 11:30:00,44.18,44.23,43.98,44.03,145234.0,33.8679,33.9062,33.7146,33.7529,145234.0
2015-08-26 11:35:00,44.03,44.03,43.83,43.83,118898.0,33.7529,33.7529,33.5996,33.5996,118898.0
2015-08-26 11:40:00,43.83,44.21,43.83,44.18,168580.0,33.5996,33.8909,33.5996,33.8679,168580.0
2015-08-26 11:45:00,44.17,44.18,43.95,44.16,107734.0,33.8602,33.8679,33.6916,33.8526,107734.0
2015-08-26 11:50:00,44.17,44.3,44.04,44.07,325243.0,33.8602,33.9599,33.7606,33.7836,325243.0
2015-08-26 11:55:00,44.06,44.17,43.96,44.03,146353.0,33.7759,33.8602,33.6992,33.7529,146353.0
2015-08-26 12:00:00,44.02,44.06,43.94,43.95,105944.0,33.7452,33.7759,33.6839,33.6916,105944.0
2015-08-26 12:05:00,43.95,44.12,43.93,44.09,989646.0,33.6916,33.8219,33.6762,33.7989,989646.0
2015-08-26 12:10:00,44.09,44.17,44.06,44.15,72890.0,33.7989,33.8602,33.7759,33.8449,72890.0
2015-08-26 12:15:00,44.14,44.26,44.11,44.22,112946.0,33.8372,33.9292,33.8142,33.8986,112946.0
2015-08-26 12:20:00,44.23,44.25,44.07,44.11,102665.0,33.9062,33.9216,33.7836,33.8142,102665.0
2015-08-26 12:25:00,44.12,44.16,44.03,44.07,109754.0,33.8219,33.8526,33.7529,33.7836,109754.0
2015-08-26 12:30:00,44.08,44.1,43.93,43.93,91523.0,33.7912,33.8066,33.6762,33.6762,91523.0
2015-08-26 12:35:00,43.93,43.98,43.87,43.87,74729.0,33.6762,33.7146,33.6303,33.6303,74729.0
2015-08-26 12:40:00,43.87,43.88,43.77,43.79,84963.0,33.6303,33.6379,33.5536,33.5689,84963.0
2015-08-26 12:45:00,43.78,43.94,43.77,43.92,95938.0,33.5613,33.6839,33.5536,33.6686,95938.0
2015-08-26 12:50:00,43.91,43.98,43.84,43.96,80963.0,33.6609,33.7146,33.6073,33.6992,80963.0
2015-08-26 12:55:00,43.97,44.06,43.91,44.05,79315.0,33.7069,33.7759,33.6609,33.7682,79315.0
2015-08-26 13:00:00,44.06,44.19,44.01,44.08,89738.0,33.7759,33.8756,33.7376,33.7912,89738.0
2015-08-26 13:05:00,44.1,44.14,44.0,44.04,102857.0,33.8066,33.8372,33.7299,33.7606,102857.0
2015-08-26 13:10:00,44.03,44.1,44.01,44.04,134769.0,33.7529,33.8066,33.7376,33.7606,134769.0
2015-08-26 13:15:00,44.04,44.13,44.03,44.07,68425.0,33.7606,33.8296,33.7529,33.7836,68425.0
2015-08-26 13:20:00,44.08,44.28,44.07,44.23,256761.0,33.7912,33.9446,33.7836,33.9062,256761.0
2015-08-26 13:25:00,44.22,44.34,44.2,44.33,189933.0,33.8986,33.9906,33.8832,33.9829,189933.0
2015-08-26 13:30:00,44.33,44.33,44.18,44.3,174634.0,33.9829,33.9829,33.8679,33.9599,174634.0
2015-08-26 13:35:00,44.31,44.48,44.3,44.43,157123.0,33.9676,34.0979,33.9599,34.0595,157123.0
2015-08-26 13:40:00,44.43,44.47,44.37,44.39,236657.0,34.0595,34.0902,34.0135,34.0289,236657.0
2015-08-26 13:45:00,44.39,44.44,44.3,44.35,142270.0,34.0289,34.0672,33.9599,33.9982,142270.0
2015-08-26 13:50:00,44.34,44.44,44.32,44.4,112874.0,33.9906,34.0672,33.9752,34.0365,112874.0
2015-08-26 13:55:00,44.42,44.49,44.36,44.42,182944.0,34.0519,34.1055,34.0059,34.0519,182944.0
2015-08-26 14:00:00,44.43,44.45,44.33,44.4,116285.0,34.0595,34.0749,33.9829,34.0365,116285.0
2015-08-26 14:05:00,44.41,44.51,44.39,44.51,131511.0,34.0442,34.1209,34.0289,34.1209,131511.0
2015-08-26 14:10:00,44.52,44.53,44.32,44.33,118821.0,34.1285,34.1362,33.9752,33.9829,118821.0
2015-08-26 14:15:00,44.33,44.34,44.13,44.18,103057.0,33.9829,33.9906,33.8296,33.8679,103057.0
2015-08-26 14:20:00,44.18,44.28,44.15,44.26,127093.0,33.8679,33.9446,33.8449,33.9292,127093.0
2015-08-26 14:25:00,44.25,44.35,44.23,44.3,67908.0,33.9216,33.9982,33.9062,33.9599,67908.0
2015-08-26 14:30:00,44.31,44.37,44.24,44.35,116974.0,33.9676,34.0135,33.9139,33.9982,116974.0
2015-08-26 14:35:00,44.35,44.49,44.35,44.48,148149.0,33.9982,34.1055,33.9982,34.0979,148149.0
2015-08-26 14:40:00,44.49,44.62,44.48,44.58,212426.0,34.1055,34.2052,34.0979,34.1745,212426.0
2015-08-26 14:45:00,44.58,44.71,44.58,44.63,346049.0,34.1745,34.2742,34.1745,34.2129,346049.0
2015-08-26 14:50:00,44.63,44.69,44.61,44.65,147966.0,34.2129,34.2589,34.1975,34.2282,147966.0
2015-08-26 14:55:00,44.65,44.82,44.61,44.8,275241.0,34.2282,34.3585,34.1975,34.3432,275241.0
2015-08-26 15:00:00,44.8,44.8,44.62,44.65,309856.0,34.3432,34.3432,34.2052,34.2282,309856.0
2015-08-26 15:05:00,44.65,45.03,44.65,45.0,698753.0,34.2282,34.5195,34.2282,34.4965,698753.0
2015-08-26 15:10:00,45.0,45.26,45.0,45.14,520132.0,34.4965,34.6958,34.4965,34.6038,520132.0
2015-08-26 15:15:00,45.15,45.34,45.09,45.33,475236.0,34.6115,34.7571,34.5655,34.7495,475236.0
2015-08-26 15:20:00,45.33,45.41,45.14,45.19,241181.0,34.7495,34.8108,34.6038,34.6422,241181.0
2015-08-26 15:25:00,45.19,45.21,45.07,45.12,259625.0,34.6422,34.6575,34.5502,34.5885,259625.0
2015-08-26 15:30:00,45.13,45.35,45.1,45.35,203312.0,34.5962,34.7648,34.5732,34.7648,203312.0
2015-08-26 15:35:00,45.33,45.34,45.11,45.15,361485.0,34.7495,34.7571,34.5808,34.6115,361485.0
2015-08-26 15:40:00,45.15,45.47,45.14,45.4,293841.0,34.6115,34.8568,34.6038,34.8031,293841.0
2015-08-26 15:45:00,45.39,45.43,45.19,45.19,311531.0,34.7955,34.8261,34.6422,34.6422,311531.0
2015-08-26 15:50:00,45.18,45.44,45.18,45.44,463171.0,34.6345,34.8338,34.6345,34.8338,463171.0
2015-08-26 15:55:00,45.44,45.44,45.27,45.39,680408.0,34.8338,34.8338,34.7035,34.7955,680408.0
2015-08-27 09:30:00,45.78,46.01,45.5,45.99,202137.0,35.0944,35.2708,34.8798,35.2554,202137.0
2015-08-27 09:35:00,46.0,46.1,45.83,46.1,173906.0,35.2631,35.3397,35.1328,35.3397,173906.0
2015-08-27 09:40:00,46.11,46.22,46.05,46.11,116890.0,35.3474,35.4317,35.3014,35.3474,116890.0
2015-08-27 09:45:00,46.12,46.15,45.91,45.95,91736.0,35.3551,35.3781,35.1941,35.2248,91736.0
2015-08-27 09:50:00,45.96,46.13,45.92,45.98,118225.0,35.2324,35.3627,35.2018,35.2478,118225.0
2015-08-27 09:55:00,45.99,46.06,45.95,46.04,75826.0,35.2554,35.3091,35.2248,35.2938,75826.0
2015-08-27 10:00:00,46.05,46.13,45.97,46.04,172218.0,35.3014,35.3627,35.2401,35.2938,172218.0
2015-08-27 10:05:00,46.03,46.17,45.91,46.16,91231.0,35.2861,35.3934,35.1941,35.3857,91231.0
2015-08-27 10:10:00,46.17,46.28,46.11,46.19,92040.0,35.3934,35.4777,35.3474,35.4087,92040.0
2015-08-27 10:15:00,46.18,46.27,46.08,46.26,174041.0,35.4011,35.4701,35.3244,35.4624,174041.0
2015-08-27 10:20:00,46.25,46.32,46.17,46.32,157920.0,35.4547,35.5084,35.3934,35.5084,157920.0
2015-08-27 10:25:00,46.31,46.32,46.23,46.29,101616.0,35.5007,35.5084,35.4394,35.4854,101616.0
2015-08-27 10:30:00,46.29,46.32,46.17,46.22,92646.0,35.4854,35.5084,35.3934,35.4317,92646.0
2015-08-27 10:35:00,46.23,46.38,46.21,46.35,70215.0,35.4394,35.5544,35.4241,35.5314,70215.0
2015-08-27 10:40:00,46.36,46.44,46.35,46.42,124158.0,35.5391,35.6004,35.5314,35.5851,124158.0
2015-08-27 10:45:00,46.43,46.65,46.39,46.59,180794.0,35.5927,35.7614,35.5621,35.7154,180794.0
2015-08-27 10:50:00,46.59,46.65,46.52,46.55,118606.0,35.7154,35.7614,35.6617,35.6847,118606.0
2015-08-27 10:55:00,46.55,46.63,46.54,46.63,63695.0,35.6847,35.746,35.677,35.746,63695.0
2015-08-27 11:00:00,46.62,46.73,46.58,46.7,128787.0,35.7384,35.8227,35.7077,35.7997,128787.0
2015-08-27 11:05:00,46.7,46.84,46.7,46.83,185814.0,35.7997,35.907,35.7997,35.8994,185814.0
2015-08-27 11:10:00,46.83,46.95,46.8,46.82,246429.0,35.8994,35.9913,35.8764,35.8917,246429.0
2015-08-27 11:15:00,46.82,46.83,46.71,46.78,90654.0,35.8917,35.8994,35.8074,35.861,90654.0
2015-08-27 11:20:00,46.79,46.9,46.77,46.87,69527.0,35.8687,35.953,35.8534,35.93,69527.0
2015-08-27 11:25:00,46.88,46.88,46.74,46.79,60227.0,35.9377,35.9377,35.8304,35.8687,60227.0
2015-08-27 11:30:00,46.8,46.85,46.73,46.75,72791.0,35.8764,35.9147,35.8227,35.838,72791.0
2015-08-27 11:35:00,46.75,46.75,46.63,46.66,44765.0,35.838,35.838,35.746,35.769,44765.0
2015-08-27 11:40:00,46.65,46.7,46.63,46.66,45820.0,35.7614,35.7997,35.746,35.769,45820.0
2015-08-27 11:45:00,46.66,46.79,46.66,46.79,33247.0,35.769,35.8687,35.769,35.8687,33247.0
2015-08-27 11:50:00,46.79,46.85,46.76,46.85,48741.0,35.8687,35.9147,35.8457,35.9147,48741.0
2015-08-27 11:55:00,46.84,46.85,46.76,46.85,45530.0,35.907,35.9147,35.8457,35.9147,45530.0
2015-08-27 12:00:00,46.84,46.9,46.82,46.9,56214.0,35.907,35.953,35.8917,35.953,56214.0
2015-08-27 12:05:00,46.89,47.04,46.84,46.96,151201.0,35.9454,36.0603,35.907,35.999,151201.0
2015-08-27 12:10:00,46.96,46.99,46.9,46.93,63382.0,35.999,36.022,35.953,35.976,63382.0
2015-08-27 12:15:00,46.92,47.05,46.91,46.96,86185.0,35.9683,36.068,35.9607,35.999,86185.0
2015-08-27 12:20:00,46.96,47.02,46.94,46.98,59435.0,35.999,36.045,35.9837,36.0143,59435.0
2015-08-27 12:25:00,46.98,47.04,46.97,47.03,33261.0,36.0143,36.0603,36.0067,36.0527,33261.0
2015-08-27 12:30:00,47.03,47.05,46.99,47.0,53070.0,36.0527,36.068,36.022,36.0297,53070.0
2015-08-27 12:35:00,47.0,47.08,46.97,47.04,56148.0,36.0297,36.091,36.0067,36.0603,56148.0
2015-08-27 12:40:00,47.04,47.04,46.91,46.92,56835.0,36.0603,36.0603,35.9607,35.9683,56835.0
2015-08-27 12:45:00,46.92,47.03,46.91,47.03,35292.0,35.9683,36.0527,35.9607,36.0527,35292.0
2015-08-27 12:50:00,47.03,47.15,47.02,47.11,40437.0,36.0527,36.1447,36.045,36.114,40437.0
2015-08-27 12:55:00,47.11,47.14,47.03,47.11,32520.0,36.114,36.137,36.0527,36.114,32520.0
2015-08-27 13:00:00,47.11,47.13,47.01,47.04,30439.0,36.114,36.1293,36.0373,36.0603,30439.0
2015-08-27 13:05:00,47.05,47.12,47.02,47.1,35760.0,36.068,36.1217,36.045,36.1063,35760.0
2015-08-27 13:10:00,47.1,47.15,47.07,47.07,30653.0,36.1063,36.1447,36.0833,36.0833,30653.0
2015-08-27 13:15:00,47.08,47.12,47.04,47.04,38128.0,36.091,36.1217,36.0603,36.0603,38128.0
2015-08-27 13:20:00,47.04,47.06,46.91,46.95,73503.0,36.0603,36.0757,35.9607,35.9913,73503.0
2015-08-27 13:25:00,46.95,47.0,46.93,46.98,54015.0,35.9913,36.0297,35.976,36.0143,54015.0
2015-08-27 13:30:00,46.99,47.07,46.94,46.94,73865.0,36.022,36.0833,35.9837,35.9837,73865.0
2015-08-27 13:35:00,46.94,46.94,46.8,46.81,43795.0,35.9837,35.9837,35.8764,35.884,43795.0
2015-08-27 13:40:00,46.82,46.9,46.79,46.87,77195.0,35.8917,35.953,35.8687,35.93,77195.0
2015-08-27 13:45:00,46.88,46.89,46.75,46.77,59460.0,35.9377,35.9454,35.838,35.8534,59460.0
2015-08-27 13:50:00,46.77,46.81,46.72,46.77,106053.0,35.8534,35.884,35.815,35.8534,106053.0
2015-08-27 13:55:00,46.77,46.89,46.74,46.89,40923.0,35.8534,35.9454,35.8304,35.9454,40923.0
2015-08-27 14:00:00,46.89,46.91,46.84,46.88,50830.0,35.9454,35.9607,35.907,35.9377,50830.0
2015-08-27 14:05:00,46.87,46.89,46.83,46.84,33741.0,35.93,35.9454,35.8994,35.907,33741.0
2015-08-27 14:10:00,46.83,46.87,46.78,46.83,55899.0,35.8994,35.93,35.861,35.8994,55899.0
2015-08-27 14:15:00,46.83,46.84,46.57,46.62,103128.0,35.8994,35.907,35.7,35.7384,103128.0
2015-08-27 14:20:00,46.61,46.68,46.58,46.61,51792.0,35.7307,35.7844,35.7077,35.7307,51792.0
2015-08-27 14:25:00,46.61,46.67,46.4,46.49,84588.0,35.7307,35.7767,35.5697,35.6387,84588.0
2015-08-27 14:30:00,46.48,46.61,46.4,46.48,89054.0,35.6311,35.7307,35.5697,35.6311,89054.0
2015-08-27 14:35:00,46.49,46.68,46.47,46.63,58281.0,35.6387,35.7844,35.6234,35.746,58281.0
2015-08-27 14:40:00,46.62,46.63,46.51,46.53,117266.0,35.7384,35.746,35.654,35.6694,117266.0
2015-08-27 14:45:00,46.52,46.59,46.37,46.39,121917.0,35.6617,35.7154,35.5467,35.5621,121917.0
2015-08-27 14:50:00,46.39,46.45,46.33,46.38,106664.0,35.5621,35.6081,35.5161,35.5544,106664.0
2015-08-27 14:55:00,46.37,46.4,46.09,46.15,167628.0,35.5467,35.5697,35.3321,35.3781,167628.0
2015-08-27 15:00:00,46.15,46.28,45.99,46.01,262469.0,35.3781,35.4777,35.2554,35.2708,262469.0
2015-08-27 15:05:00,46.0,46.24,45.92,46.21,198186.0,35.2631,35.4471,35.2018,35.4241,198186.0
2015-08-27 15:10:00,46.19,46.25,46.04,46.07,153531.0,35.4087,35.4547,35.2938,35.3167,153531.0
2015-08-27 15:15:00,46.07,46.29,46.01,46.22,232084.0,35.3167,35.4854,35.2708,35.4317,232084.0
2015-08-27 15:20:00,46.21,46.23,46.09,46.19,120672.0,35.4241,35.4394,35.3321,35.4087,120672.0
2015-08-27 15:25:00,46.19,46.49,46.15,46.47,141018.0,35.4087,35.6387,35.3781,35.6234,141018.0
2015-08-27 15:30:00,46.47,46.68,46.38,46.64,250168.0,35.6234,35.7844,35.5544,35.7537,250168.0
2015-08-27 15:35:00,46.65,46.66,46.39,46.49,172200.0,35.7614,35.769,35.5621,35.6387,172200.0
2015-08-27 15:40:00,46.49,46.72,46.45,46.71,180736.0,35.6387,35.815,35.6081,35.8074,180736.0
2015-08-27 15:45:00,46.71,46.84,46.69,46.82,252157.0,35.8074,35.907,35.792,35.8917,252157.0
2015-08-27 15:50:00,46.82,46.9,46.76,46.86,292869.0,35.8917,35.953,35.8457,35.9224,292869.0
2015-08-27 15:55:00,46.86,47.09,46.84,47.06,606640.0,35.9224,36.0987,35.907,36.0757,606640.0
2015-08-28 09:30:00,46.82,47.3,46.5,47.25,117615.0,35.8917,36.2597,35.6464,36.2213,117615.0
2015-08-28 09:35:00,47.3,47.38,47.15,47.37,44459.0,36.2597,36.321,36.1447,36.3133,44459.0
2015-08-28 09:40:00,47.38,47.39,47.21,47.27,183467.0,36.321,36.3286,36.1907,36.2367,183467.0
2015-08-28 09:45:00,47.25,47.37,47.15,47.19,110923.0,36.2213,36.3133,36.1447,36.1753,110923.0
2015-08-28 09:50:00,47.18,47.31,47.14,47.21,205960.0,36.1677,36.2673,36.137,36.1907,205960.0
2015-08-28 09:55:00,47.21,47.34,47.17,47.28,155585.0,36.1907,36.2903,36.16,36.2443,155585.0
2015-08-28 10:00:00,47.27,47.33,47.14,47.3,117462.0,36.2367,36.2827,36.137,36.2597,117462.0
2015-08-28 10:05:00,47.3,47.31,47.06,47.1,81375.0,36.2597,36.2673,36.0757,36.1063,81375.0
2015-08-28 10:10:00,47.11,47.21,46.99,47.18,76532.0,36.114,36.1907,36.022,36.1677,76532.0
2015-08-28 10:15:00,47.18,47.3,47.18,47.22,78046.0,36.1677,36.2597,36.1677,36.1983,78046.0
2015-08-28 10:20:00,47.22,47.31,47.13,47.31,58042.0,36.1983,36.2673,36.1293,36.2673,58042.0
2015-08-28 10:25:00,47.32,47.39,47.25,47.33,55720.0,36.275,36.3286,36.2213,36.2827,55720.0
2015-08-28 10:30:00,47.34,47.41,47.31,47.35,72414.0,36.2903,36.344,36.2673,36.298,72414.0
2015-08-28 10:35:00,47.34,47.4,47.25,47.28,73645.0,36.2903,36.3363,36.2213,36.2443,73645.0
2015-08-28 10:40:00,47.27,47.28,47.16,47.26,83081.0,36.2367,36.2443,36.1523,36.229,83081.0
2015-08-28 10:45:00,47.27,47.3,47.14,47.23,56448.0,36.2367,36.2597,36.137,36.206,56448.0
2015-08-28 10:50:00,47.23,47.36,47.22,47.34,49683.0,36.206,36.3056,36.1983,36.2903,49683.0
2015-08-28 10:55:00,47.35,47.39,47.29,47.3,30864.0,36.298,36.3286,36.252,36.2597,30864.0
2015-08-28 11:00:00,47.3,47.38,47.27,47.36,41736.0,36.2597,36.321,36.2367,36.3056,41736.0
2015-08-28 11:05:00,47.36,47.4,47.34,47.37,47469.0,36.3056,36.3363,36.2903,36.3133,47469.0
2015-08-28 11:10:00,47.37,47.41,47.35,47.38,61249.0,36.3133,36.344,36.298,36.321,61249.0
2015-08-28 11:15:00,47.39,47.44,47.34,47.43,55300.0,36.3286,36.367,36.2903,36.3593,55300.0
2015-08-28 11:20:00,47.44,47.51,47.4,47.49,60060.0,36.367,36.4206,36.3363,36.4053,60060.0
2015-08-28 11:25:00,47.5,47.58,47.49,47.54,106202.0,36.413,36.4743,36.4053,36.4436,106202.0
2015-08-28 11:30:00,47.54,47.63,47.46,47.61,48783.0,36.4436,36.5126,36.3823,36.4973,48783.0
2015-08-28 11:35:00,47.6,47.63,47.54,47.56,86308.0,36.4896,36.5126,36.4436,36.459,86308.0
2015-08-28 11:40:00,47.57,47.57,47.44,47.52,106438.0,36.4666,36.4666,36.367,36.4283,106438.0
2015-08-28 11:45:00,47.53,47.55,47.48,47.52,54250.0,36.436,36.4513,36.3976,36.4283,54250.0
2015-08-28 11:50:00,47.51,47.62,47.41,47.41,82723.0,36.4206,36.505,36.344,36.344,82723.0
2015-08-28 11:55:00,47.41,47.43,47.34,47.43,127939.0,36.344,36.3593,36.2903,36.3593,127939.0
2015-08-28 12:00:00,47.43,47.49,47.39,47.47,72728.0,36.3593,36.4053,36.3286,36.39,72728.0
2015-08-28 12:05:00,47.45,47.54,47.44,47.48,60171.0,36.3746,36.4436,36.367,36.3976,60171.0
2015-08-28 12:10:00,47.48,47.57,47.41,47.56,62046.0,36.3976,36.4666,36.344,36.459,62046.0
2015-08-28 12:15:00,47.56,47.65,47.55,47.6,59622.0,36.459,36.528,36.4513,36.4896,59622.0
2015-08-28 12:20:00,47.6,47.65,47.57,47.64,58966.0,36.4896,36.528,36.4666,36.5203,58966.0
2015-08-28 12:25:00,47.62,47.74,47.6,47.72,89229.0,36.505,36.597,36.4896,36.5816,89229.0
2015-08-28 12:30:00,47.72,47.78,47.71,47.78,82170.0,36.5816,36.6276,36.574,36.6276,82170.0
2015-08-28 12:35:00,47.78,47.79,47.67,47.69,69505.0,36.6276,36.6353,36.5433,36.5586,69505.0
2015-08-28 12:40:00,47.68,47.75,47.64,47.65,35847.0,36.551,36.6046,36.5203,36.528,35847.0
2015-08-28 12:45:00,47.66,47.75,47.61,47.75,32919.0,36.5356,36.6046,36.4973,36.6046,32919.0
2015-08-28 12:50:00,47.74,47.8,47.72,47.75,49442.0,36.597,36.6429,36.5816,36.6046,49442.0
2015-08-28 12:55:00,47.76,47.78,47.68,47.71,45067.0,36.6123,36.6276,36.551,36.574,45067.0
2015-08-28 13:00:00,47.7,47.72,47.63,47.69,57224.0,36.5663,36.5816,36.5126,36.5586,57224.0
2015-08-28 13:05:00,47.68,47.78,47.68,47.73,45335.0,36.551,36.6276,36.551,36.5893,45335.0
2015-08-28 13:10:00,47.73,47.77,47.67,47.71,47438.0,36.5893,36.62,36.5433,36.574,47438.0
2015-08-28 13:15:00,47.71,47.77,47.71,47.76,29119.0,36.574,36.62,36.574,36.6123,29119.0
2015-08-28 13:20:00,47.77,47.8,47.7,47.75,68038.0,36.62,36.6429,36.5663,36.6046,68038.0
2015-08-28 13:25:00,47.76,47.76,47.57,47.58,98090.0,36.6123,36.6123,36.4666,36.4743,98090.0
2015-08-28 13:30:00,47.58,47.64,47.57,47.6,35839.0,36.4743,36.5203,36.4666,36.4896,35839.0
2015-08-28 13:35:00,47.6,47.62,47.48,47.52,175885.0,36.4896,36.505,36.3976,36.4283,175885.0
2015-08-28 13:40:00,47.52,47.58,47.47,47.57,103500.0,36.4283,36.4743,36.39,36.4666,103500.0
2015-08-28 13:45:00,47.56,47.68,47.56,47.62,56020.0,36.459,36.551,36.459,36.505,56020.0
2015-08-28 13:50:00,47.62,47.82,47.62,47.78,112267.0,36.505,36.6583,36.505,36.6276,112267.0
2015-08-28 13:55:00,47.78,47.81,47.71,47.74,77147.0,36.6276,36.6506,36.574,36.597,77147.0
2015-08-28 14:00:00,47.74,47.93,47.74,47.89,119368.0,36.597,36.7426,36.597,36.7119,119368.0
2015-08-28 14:05:00,47.89,47.98,47.88,47.94,107644.0,36.7119,36.7809,36.7043,36.7503,107644.0
2015-08-28 14:10:00,47.95,47.97,47.79,47.79,57461.0,36.7579,36.7733,36.6353,36.6353,57461.0
2015-08-28 14:15:00,47.78,47.88,47.76,47.8,58749.0,36.6276,36.7043,36.6123,36.6429,58749.0
2015-08-28 14:20:00,47.81,47.91,47.81,47.83,64709.0,36.6506,36.7273,36.6506,36.6659,64709.0
2015-08-28 14:25:00,47.82,47.85,47.77,47.84,45284.0,36.6583,36.6813,36.62,36.6736,45284.0
2015-08-28 14:30:00,47.84,47.89,47.78,47.79,64957.0,36.6736,36.7119,36.6276,36.6353,64957.0
2015-08-28 14:35:00,47.79,47.88,47.73,47.88,224455.0,36.6353,36.7043,36.5893,36.7043,224455.0
2015-08-28 14:40:00,47.87,47.88,47.8,47.87,39953.0,36.6966,36.7043,36.6429,36.6966,39953.0
2015-08-28 14:45:00,47.87,48.0,47.86,47.9,85087.0,36.6966,36.7963,36.6889,36.7196,85087.0
2015-08-28 14:50:00,47.9,47.93,47.83,47.87,49393.0,36.7196,36.7426,36.6659,36.6966,49393.0
2015-08-28 14:55:00,47.86,47.94,47.85,47.93,59307.0,36.6889,36.7503,36.6813,36.7426,59307.0
2015-08-28 15:00:00,47.93,47.93,47.79,47.85,99069.0,36.7426,36.7426,36.6353,36.6813,99069.0
2015-08-28 15:05:00,47.85,47.89,47.78,47.88,83447.0,36.6813,36.7119,36.6276,36.7043,83447.0
2015-08-28 15:10:00,47.87,47.9,47.83,47.85,142893.0,36.6966,36.7196,36.6659,36.6813,142893.0
2015-08-28 15:15:00,47.86,47.95,47.82,47.87,151128.0,36.6889,36.7579,36.6583,36.6966,151128.0
2015-08-28 15:20:00,47.87,47.89,47.77,47.8,106951.0,36.6966,36.7119,36.62,36.6429,106951.0
2015-08-28 15:25:00,47.8,47.85,47.77,47.82,90057.0,36.6429,36.6813,36.62,36.6583,90057.0
2015-08-28 15:30:00,47.82,47.84,47.75,47.76,105567.0,36.6583,36.6736,36.6046,36.6123,105567.0
2015-08-28 15:35:00,47.75,47.78,47.66,47.71,174857.0,36.6046,36.6276,36.5356,36.574,174857.0
2015-08-28 15:40:00,47.7,47.77,47.61,47.74,135942.0,36.5663,36.62,36.4973,36.597,135942.0
2015-08-28 15:45:00,47.73,47.81,47.68,47.75,176899.0,36.5893,36.6506,36.551,36.6046,176899.0
2015-08-28 15:50:00,47.76,47.94,47.75,47.85,195910.0,36.6123,36.7503,36.6046,36.6813,195910.0
2015-08-28 15:55:00,47.84,48.0,47.83,47.98,480001.0,36.6736,36.7963,36.6659,36.7809,480001.0
2015-08-31 09:30:00,47.75,47.78,47.59,47.7,198324.0,36.6046,36.6276,36.482,36.5663,198324.0
2015-08-31 09:35:00,47.68,47.7,47.42,47.47,94268.0,36.551,36.5663,36.3516,36.39,94268.0
2015-08-31 09:40:00,47.47,47.59,47.41,47.44,74276.0,36.39,36.482,36.344,36.367,74276.0
2015-08-31 09:45:00,47.45,47.55,47.37,47.42,165088.0,36.3746,36.4513,36.3133,36.3516,165088.0
2015-08-31 09:50:00,47.42,47.6,47.41,47.59,144092.0,36.3516,36.4896,36.344,36.482,144092.0
2015-08-31 09:55:00,47.59,47.61,47.43,47.45,125048.0,36.482,36.4973,36.3593,36.3746,125048.0
2015-08-31 10:00:00,47.45,47.46,47.32,47.33,150262.0,36.3746,36.3823,36.275,36.2827,150262.0
2015-08-31 10:05:00,47.33,47.54,47.31,47.5,196382.0,36.2827,36.4436,36.2673,36.413,196382.0
2015-08-31 10:10:00,47.49,47.53,47.38,47.47,150010.0,36.4053,36.436,36.321,36.39,150010.0
2015-08-31 10:15:00,47.46,47.52,47.38,47.46,113774.0,36.3823,36.4283,36.321,36.3823,113774.0
2015-08-31 10:20:00,47.45,47.53,47.43,47.53,93326.0,36.3746,36.436,36.3593,36.436,93326.0
2015-08-31 10:25:00,47.52,47.54,47.45,47.5,153626.0,36.4283,36.4436,36.3746,36.413,153626.0
2015-08-31 10:30:00,47.51,47.54,47.48,47.53,335038.0,36.4206,36.4436,36.3976,36.436,335038.0
2015-08-31 10:35:00,47.53,47.7,47.5,47.7,173572.0,36.436,36.5663,36.413,36.5663,173572.0
2015-08-31 10:40:00,47.7,47.71,47.55,47.59,126490.0,36.5663,36.574,36.4513,36.482,126490.0
2015-08-31 10:45:00,47.59,47.65,47.55,47.64,154742.0,36.482,36.528,36.4513,36.5203,154742.0
2015-08-31 10:50:00,47.65,47.7,47.6,47.64,154384.0,36.528,36.5663,36.4896,36.5203,154384.0
2015-08-31 10:55:00,47.64,47.67,47.61,47.65,146522.0,36.5203,36.5433,36.4973,36.528,146522.0
2015-08-31 11:00:00,47.65,47.66,47.59,47.61,297534.0,36.528,36.5356,36.482,36.4973,297534.0
2015-08-31 11:05:00,47.6,47.63,47.55,47.63,288362.0,36.4896,36.5126,36.4513,36.5126,288362.0
2015-08-31 11:10:00,47.63,47.65,47.6,47.65,116088.0,36.5126,36.528,36.4896,36.528,116088.0
2015-08-31 11:15:00,47.65,47.79,47.65,47.79,126190.0,36.528,36.6353,36.528,36.6353,126190.0
2015-08-31 11:20:00,47.79,47.84,47.77,47.81,83598.0,36.6353,36.6736,36.62,36.6506,83598.0
2015-08-31 11:25:00,47.8,47.99,47.8,47.99,120668.0,36.6429,36.7886,36.6429,36.7886,120668.0
2015-08-31 11:30:00,47.98,47.99,47.92,47.98,230950.0,36.7809,36.7886,36.7349,36.7809,230950.0
2015-08-31 11:35:00,47.98,48.03,47.95,48.01,182456.0,36.7809,36.8193,36.7579,36.8039,182456.0
2015-08-31 11:40:00,48.0,48.19,48.0,48.09,205286.0,36.7963,36.9419,36.7963,36.8653,205286.0
2015-08-31 11:45:00,48.09,48.18,48.04,48.18,262956.0,36.8653,36.9343,36.8269,36.9343,262956.0
2015-08-31 11:50:00,48.18,48.18,48.12,48.16,299022.0,36.9343,36.9343,36.8883,36.9189,299022.0
2015-08-31 11:55:00,48.15,48.23,48.13,48.22,303328.0,36.9113,36.9726,36.8959,36.9649,303328.0
2015-08-31 12:00:00,48.22,48.26,48.18,48.22,156962.0,36.9649,36.9956,36.9343,36.9649,156962.0
2015-08-31 12:05:00,48.23,48.27,48.18,48.23,174750.0,36.9726,37.0032,36.9343,36.9726,174750.0
2015-08-31 12:10:00,48.23,48.28,48.21,48.27,266286.0,36.9726,37.0109,36.9572,37.0032,266286.0
2015-08-31 12:15:00,48.26,48.34,48.23,48.34,373242.0,36.9956,37.0569,36.9726,37.0569,373242.0
2015-08-31 12:20:00,48.34,48.37,48.32,48.34,153936.0,37.0569,37.0799,37.0416,37.0569,153936.0
2015-08-31 12:25:00,48.34,48.42,48.33,48.38,93784.0,37.0569,37.1182,37.0492,37.0876,93784.0
2015-08-31 12:30:00,48.37,48.4,48.34,48.35,95890.0,37.0799,37.1029,37.0569,37.0646,95890.0
2015-08-31 12:35:00,48.35,48.4,48.33,48.4,211612.0,37.0646,37.1029,37.0492,37.1029,211612.0
2015-08-31 12:40:00,48.39,48.4,48.34,48.38,139750.0,37.0952,37.1029,37.0569,37.0876,139750.0
2015-08-31 12:45:00,48.37,48.4,48.34,48.4,177676.0,37.0799,37.1029,37.0569,37.1029,177676.0
2015-08-31 12:50:00,48.4,48.44,48.38,48.43,172646.0,37.1029,37.1336,37.0876,37.1259,172646.0
2015-08-31 12:55:00,48.43,48.44,48.37,48.38,239862.0,37.1259,37.1336,37.0799,37.0876,239862.0
2015-08-31 13:00:00,48.38,48.4,48.34,48.37,95622.0,37.0876,37.1029,37.0569,37.0799,95622.0
2015-08-31 13:05:00,48.37,48.4,48.36,48.39,152010.0,37.0799,37.1029,37.0722,37.0952,152010.0
2015-08-31 13:10:00,48.38,48.43,48.38,48.39,182122.0,37.0876,37.1259,37.0876,37.0952,182122.0
2015-08-31 13:15:00,48.4,48.42,48.31,48.32,127452.0,37.1029,37.1182,37.0339,37.0416,127452.0
2015-08-31 13:20:00,48.32,48.33,48.17,48.2,141648.0,37.0416,37.0492,36.9266,36.9496,141648.0
2015-08-31 13:25:00,48.2,48.35,48.2,48.32,554128.0,36.9496,37.0646,36.9496,37.0416,554128.0
2015-08-31 13:30:00,48.31,48.36,48.12,48.15,388322.0,37.0339,37.0722,36.8883,36.9113,388322.0
2015-08-31 13:35:00,48.14,48.15,48.07,48.1,98830.0,36.9036,36.9113,36.8499,36.8729,98830.0
2015-08-31 13:40:00,48.1,48.13,48.06,48.06,166952.0,36.8729,36.8959,36.8423,36.8423,166952.0
2015-08-31 13:45:00,48.06,48.07,47.91,47.91,243574.0,36.8423,36.8499,36.7273,36.7273,243574.0
2015-08-31 13:50:00,47.91,47.93,47.85,47.89,256438.0,36.7273,36.7426,36.6813,36.7119,256438.0
2015-08-31 13:55:00,47.88,47.89,47.79,47.8,224170.0,36.7043,36.7119,36.6353,36.6429,224170.0
2015-08-31 14:00:00,47.81,47.87,47.75,47.78,469242.0,36.6506,36.6966,36.6046,36.6276,469242.0
2015-08-31 14:05:00,47.78,47.79,47.74,47.78,172546.0,36.6276,36.6353,36.597,36.6276,172546.0
2015-08-31 14:10:00,47.77,47.79,47.72,47.73,272720.0,36.62,36.6353,36.5816,36.5893,272720.0
2015-08-31 14:15:00,47.73,47.76,47.66,47.71,160868.0,36.5893,36.6123,36.5356,36.574,160868.0
2015-08-31 14:20:00,47.71,47.89,47.71,47.88,169024.0,36.574,36.7119,36.574,36.7043,169024.0
2015-08-31 14:25:00,47.88,47.94,47.85,47.9,105056.0,36.7043,36.7503,36.6813,36.7196,105056.0
2015-08-31 14:30:00,47.91,47.97,47.86,47.94,115934.0,36.7273,36.7733,36.6889,36.7503,115934.0
2015-08-31 14:35:00,47.93,47.94,47.89,47.91,147510.0,36.7426,36.7503,36.7119,36.7273,147510.0
2015-08-31 14:40:00,47.91,47.99,47.9,47.94,174496.0,36.7273,36.7886,36.7196,36.7503,174496.0
2015-08-31 14:45:00,47.94,47.94,47.86,47.9,102778.0,36.7503,36.7503,36.6889,36.7196,102778.0
2015-08-31 14:50:00,47.88,47.89,47.8,47.8,365064.0,36.7043,36.7119,36.6429,36.6429,365064.0
2015-08-31 14:55:00,47.8,47.82,47.76,47.79,87918.0,36.6429,36.6583,36.6123,36.6353,87918.0
2015-08-31 15:00:00,47.79,47.9,47.77,47.86,153920.0,36.6353,36.7196,36.62,36.6889,153920.0
2015-08-31 15:05:00,47.86,48.02,47.84,47.98,172814.0,36.6889,36.8116,36.6736,36.7809,172814.0
2015-08-31 15:10:00,47.98,48.03,47.97,48.02,101556.0,36.7809,36.8193,36.7733,36.8116,101556.0
2015-08-31 15:15:00,48.02,48.02,47.91,47.93,131354.0,36.8116,36.8116,36.7273,36.7426,131354.0
2015-08-31 15:20:00,47.92,47.94,47.84,47.89,276840.0,36.7349,36.7503,36.6736,36.7119,276840.0
2015-08-31 15:25:00,47.88,47.88,47.78,47.84,278368.0,36.7043,36.7043,36.6276,36.6736,278368.0
2015-08-31 15:30:00,47.83,48.03,47.82,47.94,384842.0,36.6659,36.8193,36.6583,36.7503,384842.0
2015-08-31 15:35:00,47.94,47.95,47.83,47.85,310114.0,36.7503,36.7579,36.6659,36.6813,310114.0
2015-08-31 15:40:00,47.84,47.97,47.84,47.94,448422.0,36.6736,36.7733,36.6736,36.7503,448422.0
2015-08-31 15:45:00,47.95,48.02,47.91,47.94,417060.0,36.7579,36.8116,36.7273,36.7503,417060.0
2015-08-31 15:50:00,47.94,47.98,47.91,47.97,399268.0,36.7503,36.7809,36.7273,36.7733,399268.0
2015-08-31 15:55:00,47.97,47.98,47.83,47.84,1166542.0,36.7733,36.7809,36.6659,36.6736,1166542.0
2015-09-01 09:30:00,46.4,46.94,46.01,46.8,395922.0,35.5697,35.9837,35.2708,35.8764,395922.0
2015-09-01 09:35:00,46.81,47.18,46.8,47.15,236508.0,35.884,36.1677,35.8764,36.1447,236508.0
2015-09-01 09:40:00,47.16,47.18,46.9,47.13,203442.0,36.1523,36.1677,35.953,36.1293,203442.0
2015-09-01 09:45:00,47.11,47.32,47.08,47.25,248749.0,36.114,36.275,36.091,36.2213,248749.0
2015-09-01 09:50:00,47.24,47.33,47.21,47.27,202683.0,36.2137,36.2827,36.1907,36.2367,202683.0
2015-09-01 09:55:00,47.27,47.31,47.2,47.23,208071.0,36.2367,36.2673,36.183,36.206,208071.0
2015-09-01 10:00:00,47.22,47.27,47.06,47.06,262534.0,36.1983,36.2367,36.0757,36.0757,262534.0
2015-09-01 10:05:00,47.07,47.1,46.98,47.03,295419.0,36.0833,36.1063,36.0143,36.0527,295419.0
2015-09-01 10:10:00,47.03,47.09,46.98,47.05,91386.0,36.0527,36.0987,36.0143,36.068,91386.0
2015-09-01 10:15:00,47.05,47.29,47.04,47.14,86547.0,36.068,36.252,36.0603,36.137,86547.0
2015-09-01 10:20:00,47.14,47.19,47.06,47.11,78569.0,36.137,36.1753,36.0757,36.114,78569.0
2015-09-01 10:25:00,47.12,47.34,47.11,47.33,92512.0,36.1217,36.2903,36.114,36.2827,92512.0
2015-09-01 10:30:00,47.33,47.33,47.14,47.26,120237.0,36.2827,36.2827,36.137,36.229,120237.0
2015-09-01 10:35:00,47.27,47.57,47.26,47.53,289205.0,36.2367,36.4666,36.229,36.436,289205.0
2015-09-01 10:40:00,47.54,47.56,47.17,47.18,107108.0,36.4436,36.459,36.16,36.1677,107108.0
2015-09-01 10:45:00,47.18,47.34,47.17,47.25,128173.0,36.1677,36.2903,36.16,36.2213,128173.0
2015-09-01 10:50:00,47.24,47.26,47.12,47.14,88824.0,36.2137,36.229,36.1217,36.137,88824.0
2015-09-01 10:55:00,47.14,47.16,47.0,47.1,116635.0,36.137,36.1523,36.0297,36.1063,116635.0
2015-09-01 11:00:00,47.11,47.13,47.01,47.1,140437.0,36.114,36.1293,36.0373,36.1063,140437.0
2015-09-01 11:05:00,47.1,47.18,47.07,47.16,63049.0,36.1063,36.1677,36.0833,36.1523,63049.0
2015-09-01 11:10:00,47.15,47.3,47.15,47.28,78485.0,36.1447,36.2597,36.1447,36.2443,78485.0
2015-09-01 11:15:00,47.29,47.39,47.25,47.36,69243.0,36.252,36.3286,36.2213,36.3056,69243.0
2015-09-01 11:20:00,47.36,47.37,47.3,47.3,76627.0,36.3056,36.3133,36.2597,36.2597,76627.0
2015-09-01 11:25:00,47.3,47.33,47.13,47.14,108481.0,36.2597,36.2827,36.1293,36.137,108481.0
2015-09-01 11:30:00,47.14,47.22,47.11,47.2,68166.0,36.137,36.1983,36.114,36.183,68166.0
2015-09-01 11:35:00,47.2,47.22,47.13,47.21,86400.0,36.183,36.1983,36.1293,36.1907,86400.0
2015-09-01 11:40:00,47.2,47.2,47.02,47.05,82907.0,36.183,36.183,36.045,36.068,82907.0
2015-09-01 11:45:00,47.04,47.19,47.01,47.19,174834.0,36.0603,36.1753,36.0373,36.1753,174834.0
2015-09-01 11:50:00,47.19,47.2,47.11,47.15,103536.0,36.1753,36.183,36.114,36.1447,103536.0
2015-09-01 11:55:00,47.15,47.17,47.05,47.1,141154.0,36.1447,36.16,36.068,36.1063,141154.0
2015-09-01 12:00:00,47.09,47.14,46.99,47.0,258480.0,36.0987,36.137,36.022,36.0297,258480.0
2015-09-01 12:05:00,46.99,47.02,46.92,46.98,171087.0,36.022,36.045,35.9683,36.0143,171087.0
2015-09-01 12:10:00,46.97,47.01,46.89,46.91,156301.0,36.0067,36.0373,35.9454,35.9607,156301.0
2015-09-01 12:15:00,46.91,47.01,46.91,46.98,48545.0,35.9607,36.0373,35.9607,36.0143,48545.0
2015-09-01 12:20:00,46.98,47.03,46.98,47.03,79885.0,36.0143,36.0527,36.0143,36.0527,79885.0
2015-09-01 12:25:00,47.03,47.03,46.98,47.0,311398.0,36.0527,36.0527,36.0143,36.0297,311398.0
2015-09-01 12:30:00,47.0,47.0,46.86,46.95,90363.0,36.0297,36.0297,35.9224,35.9913,90363.0
2015-09-01 12:35:00,46.95,46.96,46.88,46.93,50798.0,35.9913,35.999,35.9377,35.976,50798.0
2015-09-01 12:40:00,46.94,46.98,46.72,46.81,65594.0,35.9837,36.0143,35.815,35.884,65594.0
2015-09-01 12:45:00,46.81,46.81,46.64,46.65,123616.0,35.884,35.884,35.7537,35.7614,123616.0
2015-09-01 12:50:00,46.65,46.71,46.55,46.63,125917.0,35.7614,35.8074,35.6847,35.746,125917.0
2015-09-01 12:55:00,46.61,46.67,46.57,46.6,263504.0,35.7307,35.7767,35.7,35.723,263504.0
2015-09-01 13:00:00,46.6,46.71,46.55,46.68,264232.0,35.723,35.8074,35.6847,35.7844,264232.0
2015-09-01 13:05:00,46.68,46.7,46.54,46.54,212627.0,35.7844,35.7997,35.677,35.677,212627.0
2015-09-01 13:10:00,46.53,46.55,46.41,46.43,92237.0,35.6694,35.6847,35.5774,35.5927,92237.0
2015-09-01 13:15:00,46.43,46.54,46.39,46.45,236412.0,35.5927,35.677,35.5621,35.6081,236412.0
2015-09-01 13:20:00,46.46,46.51,46.44,46.49,63408.0,35.6157,35.654,35.6004,35.6387,63408.0
2015-09-01 13:25:00,46.49,46.76,46.46,46.72,207658.0,35.6387,35.8457,35.6157,35.815,207658.0
2015-09-01 13:30:00,46.71,46.85,46.69,46.74,97204.0,35.8074,35.9147,35.792,35.8304,97204.0
2015-09-01 13:35:00,46.75,46.8,46.71,46.75,61447.0,35.838,35.8764,35.8074,35.838,61447.0
2015-09-01 13:40:00,46.76,46.83,46.7,46.82,63536.0,35.8457,35.8994,35.7997,35.8917,63536.0
2015-09-01 13:45:00,46.83,46.86,46.78,46.81,56045.0,35.8994,35.9224,35.861,35.884,56045.0
2015-09-01 13:50:00,46.81,46.86,46.79,46.83,52873.0,35.884,35.9224,35.8687,35.8994,52873.0
2015-09-01 13:55:00,46.83,46.83,46.75,46.8,51904.0,35.8994,35.8994,35.838,35.8764,51904.0
2015-09-01 14:00:00,46.8,46.8,46.63,46.67,82338.0,35.8764,35.8764,35.746,35.7767,82338.0
2015-09-01 14:05:00,46.66,46.74,46.59,46.59,66797.0,35.769,35.8304,35.7154,35.7154,66797.0
2015-09-01 14:10:00,46.58,46.61,46.45,46.5,189050.0,35.7077,35.7307,35.6081,35.6464,189050.0
2015-09-01 14:15:00,46.5,46.5,46.32,46.32,63714.0,35.6464,35.6464,35.5084,35.5084,63714.0
2015-09-01 14:20:00,46.32,46.51,46.31,46.47,105545.0,35.5084,35.654,35.5007,35.6234,105545.0
2015-09-01 14:25:00,46.48,46.5,46.43,46.43,73874.0,35.6311,35.6464,35.5927,35.5927,73874.0
2015-09-01 14:30:00,46.43,46.63,46.41,46.59,92027.0,35.5927,35.746,35.5774,35.7154,92027.0
2015-09-01 14:35:00,46.59,46.74,46.55,46.73,134118.0,35.7154,35.8304,35.6847,35.8227,134118.0
2015-09-01 14:40:00,46.74,46.76,46.58,46.61,76350.0,35.8304,35.8457,35.7077,35.7307,76350.0
2015-09-01 14:45:00,46.59,46.67,46.58,46.61,97483.0,35.7154,35.7767,35.7077,35.7307,97483.0
2015-09-01 14:50:00,46.61,46.75,46.55,46.57,80915.0,35.7307,35.838,35.6847,35.7,80915.0
2015-09-01 14:55:00,46.59,46.65,46.53,46.55,57018.0,35.7154,35.7614,35.6694,35.6847,57018.0
2015-09-01 15:00:00,46.57,46.62,46.46,46.5,95848.0,35.7,35.7384,35.6157,35.6464,95848.0
2015-09-01 15:05:00,46.5,46.55,46.41,46.51,94921.0,35.6464,35.6847,35.5774,35.654,94921.0
2015-09-01 15:10:00,46.5,46.58,46.45,46.55,79974.0,35.6464,35.7077,35.6081,35.6847,79974.0
2015-09-01 15:15:00,46.55,46.57,46.44,46.46,84961.0,35.6847,35.7,35.6004,35.6157,84961.0
2015-09-01 15:20:00,46.46,46.55,46.42,46.5,80663.0,35.6157,35.6847,35.5851,35.6464,80663.0
2015-09-01 15:25:00,46.5,46.55,46.31,46.35,128699.0,35.6464,35.6847,35.5007,35.5314,128699.0
2015-09-01 15:30:00,46.35,46.42,46.32,46.38,94068.0,35.5314,35.5851,35.5084,35.5544,94068.0
2015-09-01 15:35:00,46.37,46.38,46.21,46.25,129855.0,35.5467,35.5544,35.4241,35.4547,129855.0
2015-09-01 15:40:00,46.25,46.25,46.01,46.14,212060.0,35.4547,35.4547,35.2708,35.3704,212060.0
2015-09-01 15:45:00,46.14,46.32,46.11,46.23,226577.0,35.3704,35.5084,35.3474,35.4394,226577.0
2015-09-01 15:50:00,46.21,46.32,46.18,46.25,468108.0,35.4241,35.5084,35.4011,35.4547,468108.0
2015-09-01 15:55:00,46.26,46.48,46.2,46.35,746959.0,35.4624,35.6311,35.4164,35.5314,746959.0
2015-09-02 09:30:00,47.24,47.24,46.72,46.78,163273.0,36.2137,36.2137,35.815,35.861,163273.0
2015-09-02 09:35:00,46.76,46.8,46.59,46.79,99517.0,35.8457,35.8764,35.7154,35.8687,99517.0
2015-09-02 09:40:00,46.79,46.84,46.64,46.65,76940.0,35.8687,35.907,35.7537,35.7614,76940.0
2015-09-02 09:45:00,46.63,46.77,46.55,46.75,58005.0,35.746,35.8534,35.6847,35.838,58005.0
2015-09-02 09:50:00,46.75,46.96,46.7,46.96,156884.0,35.838,35.999,35.7997,35.999,156884.0
2015-09-02 09:55:00,46.96,46.97,46.69,46.71,43939.0,35.999,36.0067,35.792,35.8074,43939.0
2015-09-02 10:00:00,46.71,46.84,46.7,46.74,84780.0,35.8074,35.907,35.7997,35.8304,84780.0
2015-09-02 10:05:00,46.73,46.84,46.73,46.79,44532.0,35.8227,35.907,35.8227,35.8687,44532.0
2015-09-02 10:10:00,46.79,46.84,46.69,46.79,52838.0,35.8687,35.907,35.792,35.8687,52838.0
2015-09-02 10:15:00,46.79,46.81,46.56,46.56,91956.0,35.8687,35.884,35.6924,35.6924,91956.0
2015-09-02 10:20:00,46.55,46.71,46.55,46.7,89069.0,35.6847,35.8074,35.6847,35.7997,89069.0
2015-09-02 10:25:00,46.69,46.73,46.53,46.53,64520.0,35.792,35.8227,35.6694,35.6694,64520.0
2015-09-02 10:30:00,46.53,46.54,46.41,46.52,88454.0,35.6694,35.677,35.5774,35.6617,88454.0
2015-09-02 10:35:00,46.51,46.59,46.48,46.48,44109.0,35.654,35.7154,35.6311,35.6311,44109.0
2015-09-02 10:40:00,46.48,46.58,46.48,46.55,35427.0,35.6311,35.7077,35.6311,35.6847,35427.0
2015-09-02 10:45:00,46.54,46.58,46.41,46.45,47947.0,35.677,35.7077,35.5774,35.6081,47947.0
2015-09-02 10:50:00,46.45,46.59,46.45,46.54,26699.0,35.6081,35.7154,35.6081,35.677,26699.0
2015-09-02 10:55:00,46.54,46.66,46.53,46.64,32281.0,35.677,35.769,35.6694,35.7537,32281.0
2015-09-02 11:00:00,46.65,46.76,46.63,46.68,56159.0,35.7614,35.8457,35.746,35.7844,56159.0
2015-09-02 11:05:00,46.68,46.77,46.65,46.76,41801.0,35.7844,35.8534,35.7614,35.8457,41801.0
2015-09-02 11:10:00,46.76,46.79,46.69,46.7,45940.0,35.8457,35.8687,35.792,35.7997,45940.0
2015-09-02 11:15:00,46.71,46.83,46.64,46.78,71401.0,35.8074,35.8994,35.7537,35.861,71401.0
2015-09-02 11:20:00,46.79,46.91,46.76,46.87,39153.0,35.8687,35.9607,35.8457,35.93,39153.0
2015-09-02 11:25:00,46.87,46.89,46.81,46.85,40805.0,35.93,35.9454,35.884,35.9147,40805.0
2015-09-02 11:30:00,46.85,46.86,46.73,46.74,31370.0,35.9147,35.9224,35.8227,35.8304,31370.0
2015-09-02 11:35:00,46.74,46.74,46.64,46.69,59798.0,35.8304,35.8304,35.7537,35.792,59798.0
2015-09-02 11:40:00,46.69,46.79,46.67,46.77,38810.0,35.792,35.8687,35.7767,35.8534,38810.0
2015-09-02 11:45:00,46.77,46.79,46.67,46.68,32860.0,35.8534,35.8687,35.7767,35.7844,32860.0
2015-09-02 11:50:00,46.67,46.68,46.59,46.6,50033.0,35.7767,35.7844,35.7154,35.723,50033.0
2015-09-02 11:55:00,46.59,46.66,46.54,46.66,25398.0,35.7154,35.769,35.677,35.769,25398.0
2015-09-02 12:00:00,46.66,46.66,46.6,46.62,29503.0,35.769,35.769,35.723,35.7384,29503.0
2015-09-02 12:05:00,46.62,46.62,46.54,46.58,31385.0,35.7384,35.7384,35.677,35.7077,31385.0
2015-09-02 12:10:00,46.58,46.6,46.53,46.6,27190.0,35.7077,35.723,35.6694,35.723,27190.0
2015-09-02 12:15:00,46.6,46.62,46.55,46.58,19639.0,35.723,35.7384,35.6847,35.7077,19639.0
2015-09-02 12:20:00,46.57,46.65,46.55,46.65,20590.0,35.7,35.7614,35.6847,35.7614,20590.0
2015-09-02 12:25:00,46.64,46.71,46.63,46.65,38402.0,35.7537,35.8074,35.746,35.7614,38402.0
2015-09-02 12:30:00,46.65,46.72,46.64,46.68,22582.0,35.7614,35.815,35.7537,35.7844,22582.0
2015-09-02 12:35:00,46.67,46.76,46.67,46.76,28887.0,35.7767,35.8457,35.7767,35.8457,28887.0
2015-09-02 12:40:00,46.75,46.81,46.71,46.8,30709.0,35.838,35.884,35.8074,35.8764,30709.0
2015-09-02 12:45:00,46.8,46.84,46.75,46.83,45223.0,35.8764,35.907,35.838,35.8994,45223.0
2015-09-02 12:50:00,46.82,46.84,46.72,46.74,24688.0,35.8917,35.907,35.815,35.8304,24688.0
2015-09-02 12:55:00,46.75,46.92,46.75,46.89,50077.0,35.838,35.9683,35.838,35.9454,50077.0
2015-09-02 13:00:00,46.88,46.95,46.83,46.87,46243.0,35.9377,35.9913,35.8994,35.93,46243.0
2015-09-02 13:05:00,46.87,46.9,46.84,46.88,31155.0,35.93,35.953,35.907,35.9377,31155.0
2015-09-02 13:10:00,46.88,46.96,46.88,46.93,23319.0,35.9377,35.999,35.9377,35.976,23319.0
2015-09-02 13:15:00,46.92,46.92,46.86,46.86,24852.0,35.9683,35.9683,35.9224,35.9224,24852.0
2015-09-02 13:20:00,46.85,47.01,46.83,46.96,64102.0,35.9147,36.0373,35.8994,35.999,64102.0
2015-09-02 13:25:00,46.95,47.03,46.9,47.03,43467.0,35.9913,36.0527,35.953,36.0527,43467.0
2015-09-02 13:30:00,47.03,47.05,46.96,46.98,126218.0,36.0527,36.068,35.999,36.0143,126218.0
2015-09-02 13:35:00,46.98,47.01,46.94,46.96,77108.0,36.0143,36.0373,35.9837,35.999,77108.0
2015-09-02 13:40:00,46.97,47.04,46.97,47.04,68212.0,36.0067,36.0603,36.0067,36.0603,68212.0
2015-09-02 13:45:00,47.04,47.06,47.02,47.02,62324.0,36.0603,36.0757,36.045,36.045,62324.0
2015-09-02 13:50:00,47.03,47.04,46.93,46.99,38899.0,36.0527,36.0603,35.976,36.022,38899.0
2015-09-02 13:55:00,46.99,47.02,46.96,47.0,21290.0,36.022,36.045,35.999,36.0297,21290.0
2015-09-02 14:00:00,46.99,47.08,46.91,46.95,62298.0,36.022,36.091,35.9607,35.9913,62298.0
2015-09-02 14:05:00,46.94,47.06,46.94,47.0,43844.0,35.9837,36.0757,35.9837,36.0297,43844.0
2015-09-02 14:10:00,47.01,47.08,47.0,47.01,86678.0,36.0373,36.091,36.0297,36.0373,86678.0
2015-09-02 14:15:00,47.02,47.06,46.99,47.01,35774.0,36.045,36.0757,36.022,36.0373,35774.0
2015-09-02 14:20:00,47.01,47.06,47.0,47.05,30068.0,36.0373,36.0757,36.0297,36.068,30068.0
2015-09-02 14:25:00,47.05,47.09,46.99,47.03,89243.0,36.068,36.0987,36.022,36.0527,89243.0
2015-09-02 14:30:00,47.03,47.04,46.95,47.02,52709.0,36.0527,36.0603,35.9913,36.045,52709.0
2015-09-02 14:35:00,47.02,47.04,46.88,46.89,45386.0,36.045,36.0603,35.9377,35.9454,45386.0
2015-09-02 14:40:00,46.9,46.91,46.75,46.8,61788.0,35.953,35.9607,35.838,35.8764,61788.0
2015-09-02 14:45:00,46.79,46.83,46.74,46.8,46069.0,35.8687,35.8994,35.8304,35.8764,46069.0
2015-09-02 14:50:00,46.82,46.92,46.81,46.91,39436.0,35.8917,35.9683,35.884,35.9607,39436.0
2015-09-02 14:55:00,46.92,46.94,46.85,46.94,27113.0,35.9683,35.9837,35.9147,35.9837,27113.0
2015-09-02 15:00:00,46.93,47.02,46.91,46.95,48721.0,35.976,36.045,35.9607,35.9913,48721.0
2015-09-02 15:05:00,46.96,46.97,46.85,46.86,37616.0,35.999,36.0067,35.9147,35.9224,37616.0
2015-09-02 15:10:00,46.86,46.9,46.75,46.75,85275.0,35.9224,35.953,35.838,35.838,85275.0
2015-09-02 15:15:00,46.76,46.84,46.69,46.83,176273.0,35.8457,35.907,35.792,35.8994,176273.0
2015-09-02 15:20:00,46.84,46.89,46.83,46.88,251096.0,35.907,35.9454,35.8994,35.9377,251096.0
2015-09-02 15:25:00,46.89,47.05,46.88,47.01,69031.0,35.9454,36.068,35.9377,36.0373,69031.0
2015-09-02 15:30:00,47.01,47.05,46.96,46.98,68065.0,36.0373,36.068,35.999,36.0143,68065.0
2015-09-02 15:35:00,46.98,47.07,46.96,47.02,100413.0,36.0143,36.0833,35.999,36.045,100413.0
2015-09-02 15:40:00,47.02,47.03,46.97,47.03,64449.0,36.045,36.0527,36.0067,36.0527,64449.0
2015-09-02 15:45:00,47.02,47.11,47.01,47.03,75161.0,36.045,36.114,36.0373,36.0527,75161.0
2015-09-02 15:50:00,47.03,47.2,47.02,47.15,139514.0,36.0527,36.183,36.045,36.1447,139514.0
2015-09-02 15:55:00,47.15,47.35,47.15,47.35,298110.0,36.1447,36.298,36.1447,36.298,298110.0
2015-09-03 09:30:00,47.67,47.74,47.36,47.54,69300.0,36.5433,36.597,36.3056,36.4436,69300.0
2015-09-03 09:35:00,47.57,47.75,47.44,47.74,61274.0,36.4666,36.6046,36.367,36.597,61274.0
2015-09-03 09:40:00,47.75,47.9,47.72,47.78,48822.0,36.6046,36.7196,36.5816,36.6276,48822.0
2015-09-03 09:45:00,47.86,47.98,47.86,47.92,90814.0,36.6889,36.7809,36.6889,36.7349,90814.0
2015-09-03 09:50:00,47.93,48.02,47.89,47.9,96788.0,36.7426,36.8116,36.7119,36.7196,96788.0
2015-09-03 09:55:00,47.9,47.92,47.77,47.77,101353.0,36.7196,36.7349,36.62,36.62,101353.0
2015-09-03 10:00:00,47.78,47.83,47.66,47.69,49394.0,36.6276,36.6659,36.5356,36.5586,49394.0
2015-09-03 10:05:00,47.69,47.75,47.66,47.75,54250.0,36.5586,36.6046,36.5356,36.6046,54250.0
2015-09-03 10:10:00,47.74,47.76,47.66,47.75,68055.0,36.597,36.6123,36.5356,36.6046,68055.0
2015-09-03 10:15:00,47.76,47.89,47.73,47.89,126747.0,36.6123,36.7119,36.5893,36.7119,126747.0
2015-09-03 10:20:00,47.9,47.91,47.84,47.87,43439.0,36.7196,36.7273,36.6736,36.6966,43439.0
2015-09-03 10:25:00,47.87,47.91,47.85,47.9,38120.0,36.6966,36.7273,36.6813,36.7196,38120.0
2015-09-03 10:30:00,47.9,47.91,47.73,47.75,47147.0,36.7196,36.7273,36.5893,36.6046,47147.0
2015-09-03 10:35:00,47.75,47.8,47.75,47.75,42006.0,36.6046,36.6429,36.6046,36.6046,42006.0
2015-09-03 10:40:00,47.76,47.88,47.76,47.88,43259.0,36.6123,36.7043,36.6123,36.7043,43259.0
2015-09-03 10:45:00,47.87,47.9,47.8,47.88,73144.0,36.6966,36.7196,36.6429,36.7043,73144.0
2015-09-03 10:50:00,47.88,47.99,47.87,47.9,80827.0,36.7043,36.7886,36.6966,36.7196,80827.0
2015-09-03 10:55:00,47.9,47.95,47.88,47.94,46275.0,36.7196,36.7579,36.7043,36.7503,46275.0
2015-09-03 11:00:00,47.95,47.97,47.84,47.88,114665.0,36.7579,36.7733,36.6736,36.7043,114665.0
2015-09-03 11:05:00,47.88,47.93,47.84,47.87,59481.0,36.7043,36.7426,36.6736,36.6966,59481.0
2015-09-03 11:10:00,47.88,47.91,47.81,47.83,33027.0,36.7043,36.7273,36.6506,36.6659,33027.0
2015-09-03 11:15:00,47.83,47.84,47.79,47.83,25058.0,36.6659,36.6736,36.6353,36.6659,25058.0
2015-09-03 11:20:00,47.84,47.84,47.77,47.8,34154.0,36.6736,36.6736,36.62,36.6429,34154.0
2015-09-03 11:25:00,47.8,47.88,47.8,47.83,19765.0,36.6429,36.7043,36.6429,36.6659,19765.0
2015-09-03 11:30:00,47.84,47.86,47.79,47.8,42188.0,36.6736,36.6889,36.6353,36.6429,42188.0
2015-09-03 11:35:00,47.81,47.84,47.76,47.81,35921.0,36.6506,36.6736,36.6123,36.6506,35921.0
2015-09-03 11:40:00,47.81,47.87,47.79,47.84,27016.0,36.6506,36.6966,36.6353,36.6736,27016.0
2015-09-03 11:45:00,47.83,47.85,47.8,47.84,39173.0,36.6659,36.6813,36.6429,36.6736,39173.0
2015-09-03 11:50:00,47.83,47.83,47.75,47.78,33567.0,36.6659,36.6659,36.6046,36.6276,33567.0
2015-09-03 11:55:00,47.77,47.78,47.74,47.78,26558.0,36.62,36.6276,36.597,36.6276,26558.0
2015-09-03 12:00:00,47.78,47.82,47.76,47.8,29675.0,36.6276,36.6583,36.6123,36.6429,29675.0
2015-09-03 12:05:00,47.81,47.86,47.81,47.84,18304.0,36.6506,36.6889,36.6506,36.6736,18304.0
2015-09-03 12:10:00,47.85,47.87,47.81,47.83,25914.0,36.6813,36.6966,36.6506,36.6659,25914.0
2015-09-03 12:15:00,47.84,47.87,47.78,47.82,25294.0,36.6736,36.6966,36.6276,36.6583,25294.0
2015-09-03 12:20:00,47.82,47.85,47.77,47.81,35755.0,36.6583,36.6813,36.62,36.6506,35755.0
2015-09-03 12:25:00,47.81,47.84,47.77,47.83,34079.0,36.6506,36.6736,36.62,36.6659,34079.0
2015-09-03 12:30:00,47.83,47.85,47.75,47.78,113734.0,36.6659,36.6813,36.6046,36.6276,113734.0
2015-09-03 12:35:00,47.77,47.79,47.69,47.7,51720.0,36.62,36.6353,36.5586,36.5663,51720.0
2015-09-03 12:40:00,47.7,47.76,47.64,47.75,53938.0,36.5663,36.6123,36.5203,36.6046,53938.0
2015-09-03 12:45:00,47.75,47.8,47.74,47.77,24031.0,36.6046,36.6429,36.597,36.62,24031.0
2015-09-03 12:50:00,47.78,47.81,47.72,47.79,37341.0,36.6276,36.6506,36.5816,36.6353,37341.0
2015-09-03 12:55:00,47.78,47.78,47.72,47.74,55243.0,36.6276,36.6276,36.5816,36.597,55243.0
2015-09-03 13:00:00,47.74,47.75,47.7,47.73,37063.0,36.597,36.6046,36.5663,36.5893,37063.0
2015-09-03 13:05:00,47.72,47.73,47.52,47.54,79279.0,36.5816,36.5893,36.4283,36.4436,79279.0
2015-09-03 13:10:00,47.54,47.6,47.47,47.59,48867.0,36.4436,36.4896,36.39,36.482,48867.0
2015-09-03 13:15:00,47.59,47.66,47.57,47.66,37905.0,36.482,36.5356,36.4666,36.5356,37905.0
2015-09-03 13:20:00,47.66,47.68,47.62,47.67,50573.0,36.5356,36.551,36.505,36.5433,50573.0
2015-09-03 13:25:00,47.67,47.74,47.66,47.69,24784.0,36.5433,36.597,36.5356,36.5586,24784.0
2015-09-03 13:30:00,47.7,47.7,47.61,47.64,32001.0,36.5663,36.5663,36.4973,36.5203,32001.0
2015-09-03 13:35:00,47.65,47.65,47.57,47.58,29188.0,36.528,36.528,36.4666,36.4743,29188.0
2015-09-03 13:40:00,47.58,47.58,47.49,47.54,33001.0,36.4743,36.4743,36.4053,36.4436,33001.0
2015-09-03 13:45:00,47.54,47.6,47.54,47.59,23680.0,36.4436,36.4896,36.4436,36.482,23680.0
2015-09-03 13:50:00,47.59,47.59,47.41,47.52,70666.0,36.482,36.482,36.344,36.4283,70666.0
2015-09-03 13:55:00,47.52,47.53,47.4,47.4,28794.0,36.4283,36.436,36.3363,36.3363,28794.0
2015-09-03 14:00:00,47.4,47.46,47.35,47.44,48330.0,36.3363,36.3823,36.298,36.367,48330.0
2015-09-03 14:05:00,47.44,47.51,47.38,47.38,55304.0,36.367,36.4206,36.321,36.321,55304.0
2015-09-03 14:10:00,47.38,47.44,47.37,47.4,53713.0,36.321,36.367,36.3133,36.3363,53713.0
2015-09-03 14:15:00,47.41,47.49,47.41,47.48,36867.0,36.344,36.4053,36.344,36.3976,36867.0
2015-09-03 14:20:00,47.48,47.5,47.42,47.48,47431.0,36.3976,36.413,36.3516,36.3976,47431.0
2015-09-03 14:25:00,47.49,47.57,47.49,47.57,33120.0,36.4053,36.4666,36.4053,36.4666,33120.0
2015-09-03 14:30:00,47.57,47.61,47.52,47.54,40206.0,36.4666,36.4973,36.4283,36.4436,40206.0
2015-09-03 14:35:00,47.53,47.64,47.49,47.63,38312.0,36.436,36.5203,36.4053,36.5126,38312.0
2015-09-03 14:40:00,47.63,47.65,47.53,47.64,82152.0,36.5126,36.528,36.436,36.5203,82152.0
2015-09-03 14:45:00,47.63,47.63,47.58,47.59,38312.0,36.5126,36.5126,36.4743,36.482,38312.0
2015-09-03 14:50:00,47.59,47.6,47.53,47.56,69212.0,36.482,36.4896,36.436,36.459,69212.0
2015-09-03 14:55:00,47.56,47.57,47.47,47.55,51562.0,36.459,36.4666,36.39,36.4513,51562.0
2015-09-03 15:00:00,47.55,47.61,47.55,47.57,35673.0,36.4513,36.4973,36.4513,36.4666,35673.0
2015-09-03 15:05:00,47.58,47.59,47.42,47.45,95889.0,36.4743,36.482,36.3516,36.3746,95889.0
2015-09-03 15:10:00,47.46,47.58,47.44,47.58,53657.0,36.3823,36.4743,36.367,36.4743,53657.0
2015-09-03 15:15:00,47.58,47.61,47.49,47.51,64455.0,36.4743,36.4973,36.4053,36.4206,64455.0
2015-09-03 15:20:00,47.52,47.57,47.49,47.49,50047.0,36.4283,36.4666,36.4053,36.4053,50047.0
2015-09-03 15:25:00,47.5,47.53,47.43,47.45,108687.0,36.413,36.436,36.3593,36.3746,108687.0
2015-09-03 15:30:00,47.46,47.52,47.42,47.46,77888.0,36.3823,36.4283,36.3516,36.3823,77888.0
2015-09-03 15:35:00,47.46,47.48,47.29,47.35,162477.0,36.3823,36.3976,36.252,36.298,162477.0
2015-09-03 15:40:00,47.34,47.43,47.28,47.36,129536.0,36.2903,36.3593,36.2443,36.3056,129536.0
2015-09-03 15:45:00,47.36,47.55,47.36,47.45,107228.0,36.3056,36.4513,36.3056,36.3746,107228.0
2015-09-03 15:50:00,47.44,47.54,47.42,47.52,112771.0,36.367,36.4436,36.3516,36.4283,112771.0
2015-09-03 15:55:00,47.53,47.61,47.44,47.45,307152.0,36.436,36.4973,36.367,36.3746,307152.0
2015-09-04 09:30:00,46.69,46.97,46.57,46.9,97014.0,35.792,36.0067,35.7,35.953,97014.0
2015-09-04 09:35:00,46.87,46.98,46.81,46.87,85822.0,35.93,36.0143,35.884,35.93,85822.0
2015-09-04 09:40:00,46.88,46.99,46.81,46.96,89485.0,35.9377,36.022,35.884,35.999,89485.0
2015-09-04 09:45:00,46.99,47.01,46.76,46.79,102955.0,36.022,36.0373,35.8457,35.8687,102955.0
2015-09-04 09:50:00,46.8,46.8,46.66,46.72,96475.0,35.8764,35.8764,35.769,35.815,96475.0
2015-09-04 09:55:00,46.72,46.77,46.68,46.76,49851.0,35.815,35.8534,35.7844,35.8457,49851.0
2015-09-04 10:00:00,46.75,46.85,46.68,46.83,62726.0,35.838,35.9147,35.7844,35.8994,62726.0
2015-09-04 10:05:00,46.84,46.84,46.69,46.75,52463.0,35.907,35.907,35.792,35.838,52463.0
2015-09-04 10:10:00,46.76,46.81,46.69,46.75,92811.0,35.8457,35.884,35.792,35.838,92811.0
2015-09-04 10:15:00,46.75,46.82,46.72,46.73,83833.0,35.838,35.8917,35.815,35.8227,83833.0
2015-09-04 10:20:00,46.74,46.87,46.7,46.84,82438.0,35.8304,35.93,35.7997,35.907,82438.0
2015-09-04 10:25:00,46.85,46.94,46.78,46.92,53546.0,35.9147,35.9837,35.861,35.9683,53546.0
2015-09-04 10:30:00,46.92,47.01,46.91,46.99,48114.0,35.9683,36.0373,35.9607,36.022,48114.0
2015-09-04 10:35:00,46.99,47.06,46.93,47.06,68084.0,36.022,36.0757,35.976,36.0757,68084.0
2015-09-04 10:40:00,47.06,47.12,46.99,47.07,105530.0,36.0757,36.1217,36.022,36.0833,105530.0
2015-09-04 10:45:00,47.07,47.08,47.03,47.03,110599.0,36.0833,36.091,36.0527,36.0527,110599.0
2015-09-04 10:50:00,47.03,47.13,46.99,47.13,92275.0,36.0527,36.1293,36.022,36.1293,92275.0
2015-09-04 10:55:00,47.12,47.12,47.03,47.1,70114.0,36.1217,36.1217,36.0527,36.1063,70114.0
2015-09-04 11:00:00,47.11,47.17,47.04,47.04,54547.0,36.114,36.16,36.0603,36.0603,54547.0
2015-09-04 11:05:00,47.04,47.06,46.95,46.95,28176.0,36.0603,36.0757,35.9913,35.9913,28176.0
2015-09-04 11:10:00,46.96,46.99,46.93,46.99,34508.0,35.999,36.022,35.976,36.022,34508.0
2015-09-04 11:15:00,46.99,47.13,46.98,47.1,28356.0,36.022,36.1293,36.0143,36.1063,28356.0
2015-09-04 11:20:00,47.09,47.1,47.04,47.09,25447.0,36.0987,36.1063,36.0603,36.0987,25447.0
2015-09-04 11:25:00,47.09,47.13,47.06,47.1,33474.0,36.0987,36.1293,36.0757,36.1063,33474.0
2015-09-04 11:30:00,47.1,47.11,46.99,47.02,28640.0,36.1063,36.114,36.022,36.045,28640.0
2015-09-04 11:35:00,47.02,47.03,46.96,47.01,32627.0,36.045,36.0527,35.999,36.0373,32627.0
2015-09-04 11:40:00,47.02,47.09,47.01,47.08,23861.0,36.045,36.0987,36.0373,36.091,23861.0
2015-09-04 11:45:00,47.08,47.1,47.03,47.08,23835.0,36.091,36.1063,36.0527,36.091,23835.0
2015-09-04 11:50:00,47.08,47.17,47.08,47.12,37048.0,36.091,36.16,36.091,36.1217,37048.0
2015-09-04 11:55:00,47.13,47.18,47.11,47.13,30142.0,36.1293,36.1677,36.114,36.1293,30142.0
2015-09-04 12:00:00,47.12,47.14,47.07,47.11,20694.0,36.1217,36.137,36.0833,36.114,20694.0
2015-09-04 12:05:00,47.11,47.17,47.09,47.17,28104.0,36.114,36.16,36.0987,36.16,28104.0
2015-09-04 12:10:00,47.17,47.19,47.07,47.11,29289.0,36.16,36.1753,36.0833,36.114,29289.0
2015-09-04 12:15:00,47.1,47.14,47.03,47.04,26111.0,36.1063,36.137,36.0527,36.0603,26111.0
2015-09-04 12:20:00,47.03,47.03,46.92,46.92,32635.0,36.0527,36.0527,35.9683,35.9683,32635.0
2015-09-04 12:25:00,46.93,46.94,46.86,46.9,28388.0,35.976,35.9837,35.9224,35.953,28388.0
2015-09-04 12:30:00,46.9,46.97,46.87,46.96,42160.0,35.953,36.0067,35.93,35.999,42160.0
2015-09-04 12:35:00,46.96,46.98,46.92,46.95,29028.0,35.999,36.0143,35.9683,35.9913,29028.0
2015-09-04 12:40:00,46.96,46.96,46.89,46.9,35803.0,35.999,35.999,35.9454,35.953,35803.0
2015-09-04 12:45:00,46.9,46.99,46.85,46.97,38285.0,35.953,36.022,35.9147,36.0067,38285.0
2015-09-04 12:50:00,46.97,46.98,46.91,46.93,37934.0,36.0067,36.0143,35.9607,35.976,37934.0
2015-09-04 12:55:00,46.92,46.94,46.87,46.87,59645.0,35.9683,35.9837,35.93,35.93,59645.0
2015-09-04 13:00:00,46.87,46.88,46.79,46.83,69284.0,35.93,35.9377,35.8687,35.8994,69284.0
2015-09-04 13:05:00,46.83,46.84,46.76,46.78,30150.0,35.8994,35.907,35.8457,35.861,30150.0
2015-09-04 13:10:00,46.79,46.82,46.75,46.77,44322.0,35.8687,35.8917,35.838,35.8534,44322.0
2015-09-04 13:15:00,46.76,46.82,46.76,46.81,30860.0,35.8457,35.8917,35.8457,35.884,30860.0
2015-09-04 13:20:00,46.81,46.81,46.69,46.71,35984.0,35.884,35.884,35.792,35.8074,35984.0
2015-09-04 13:25:00,46.71,46.78,46.7,46.76,35294.0,35.8074,35.861,35.7997,35.8457,35294.0
2015-09-04 13:30:00,46.76,46.85,46.74,46.84,33323.0,35.8457,35.9147,35.8304,35.907,33323.0
2015-09-04 13:35:00,46.83,46.84,46.78,46.83,30393.0,35.8994,35.907,35.861,35.8994,30393.0
2015-09-04 13:40:00,46.83,46.83,46.7,46.72,37922.0,35.8994,35.8994,35.7997,35.815,37922.0
2015-09-04 13:45:00,46.73,46.75,46.7,46.71,20445.0,35.8227,35.838,35.7997,35.8074,20445.0
2015-09-04 13:50:00,46.71,46.74,46.69,46.7,36265.0,35.8074,35.8304,35.792,35.7997,36265.0
2015-09-04 13:55:00,46.69,46.69,46.62,46.64,38095.0,35.792,35.792,35.7384,35.7537,38095.0
2015-09-04 14:00:00,46.63,46.65,46.6,46.64,36691.0,35.746,35.7614,35.723,35.7537,36691.0
2015-09-04 14:05:00,46.65,46.67,46.58,46.61,42534.0,35.7614,35.7767,35.7077,35.7307,42534.0
2015-09-04 14:10:00,46.6,46.65,46.59,46.62,27432.0,35.723,35.7614,35.7154,35.7384,27432.0
2015-09-04 14:15:00,46.61,46.63,46.53,46.55,50599.0,35.7307,35.746,35.6694,35.6847,50599.0
2015-09-04 14:20:00,46.55,46.56,46.44,46.45,49309.0,35.6847,35.6924,35.6004,35.6081,49309.0
2015-09-04 14:25:00,46.44,46.49,46.41,46.47,56546.0,35.6004,35.6387,35.5774,35.6234,56546.0
2015-09-04 14:30:00,46.47,46.52,46.47,46.5,38646.0,35.6234,35.6617,35.6234,35.6464,38646.0
2015-09-04 14:35:00,46.51,46.52,46.46,46.52,42469.0,35.654,35.6617,35.6157,35.6617,42469.0
2015-09-04 14:40:00,46.53,46.65,46.53,46.65,54031.0,35.6694,35.7614,35.6694,35.7614,54031.0
2015-09-04 14:45:00,46.65,46.76,46.64,46.7,74874.0,35.7614,35.8457,35.7537,35.7997,74874.0
2015-09-04 14:50:00,46.71,46.71,46.6,46.62,98233.0,35.8074,35.8074,35.723,35.7384,98233.0
2015-09-04 14:55:00,46.62,46.66,46.58,46.66,53408.0,35.7384,35.769,35.7077,35.769,53408.0
2015-09-04 15:00:00,46.66,46.68,46.6,46.6,187552.0,35.769,35.7844,35.723,35.723,187552.0
2015-09-04 15:05:00,46.61,46.63,46.58,46.59,223791.0,35.7307,35.746,35.7077,35.7154,223791.0
2015-09-04 15:10:00,46.59,46.6,46.52,46.55,103421.0,35.7154,35.723,35.6617,35.6847,103421.0
2015-09-04 15:15:00,46.55,46.57,46.47,46.57,126698.0,35.6847,35.7,35.6234,35.7,126698.0
2015-09-04 15:20:00,46.56,46.56,46.51,46.53,110563.0,35.6924,35.6924,35.654,35.6694,110563.0
2015-09-04 15:25:00,46.54,46.57,46.51,46.57,103002.0,35.677,35.7,35.654,35.7,103002.0
2015-09-04 15:30:00,46.57,46.68,46.55,46.63,212768.0,35.7,35.7844,35.6847,35.746,212768.0
2015-09-04 15:35:00,46.63,46.72,46.6,46.62,119156.0,35.746,35.815,35.723,35.7384,119156.0
2015-09-04 15:40:00,46.61,46.69,46.6,46.61,237667.0,35.7307,35.792,35.723,35.7307,237667.0
2015-09-04 15:45:00,46.6,46.8,46.6,46.77,234502.0,35.723,35.8764,35.723,35.8534,234502.0
2015-09-04 15:50:00,46.78,46.79,46.6,46.66,258407.0,35.861,35.8687,35.723,35.769,258407.0
2015-09-04 15:55:00,46.66,46.71,46.5,46.52,312080.0,35.769,35.8074,35.6464,35.6617,312080.0
2015-09-08 09:30:00,47.63,48.0,47.54,47.87,179667.0,36.5126,36.7963,36.4436,36.6966,179667.0
2015-09-08 09:35:00,47.86,48.0,47.79,47.97,221026.0,36.6889,36.7963,36.6353,36.7733,221026.0
2015-09-08 09:40:00,47.99,48.16,47.98,48.05,247076.0,36.7886,36.9189,36.7809,36.8346,247076.0
2015-09-08 09:45:00,48.05,48.08,47.98,48.08,177460.0,36.8346,36.8576,36.7809,36.8576,177460.0
2015-09-08 09:50:00,48.08,48.14,48.07,48.1,248684.0,36.8576,36.9036,36.8499,36.8729,248684.0
2015-09-08 09:55:00,48.1,48.13,48.01,48.05,152237.0,36.8729,36.8959,36.8039,36.8346,152237.0
2015-09-08 10:00:00,48.06,48.08,47.94,47.98,123173.0,36.8423,36.8576,36.7503,36.7809,123173.0
2015-09-08 10:05:00,48.0,48.01,47.83,47.86,139964.0,36.7963,36.8039,36.6659,36.6889,139964.0
2015-09-08 10:10:00,47.88,47.91,47.8,47.84,54592.0,36.7043,36.7273,36.6429,36.6736,54592.0
2015-09-08 10:15:00,47.84,47.88,47.81,47.85,211844.0,36.6736,36.7043,36.6506,36.6813,211844.0
2015-09-08 10:20:00,47.84,47.85,47.75,47.8,67517.0,36.6736,36.6813,36.6046,36.6429,67517.0
2015-09-08 10:25:00,47.8,47.92,47.76,47.9,95497.0,36.6429,36.7349,36.6123,36.7196,95497.0
2015-09-08 10:30:00,47.91,47.98,47.89,47.9,61441.0,36.7273,36.7809,36.7119,36.7196,61441.0
2015-09-08 10:35:00,47.9,47.96,47.86,47.88,50250.0,36.7196,36.7656,36.6889,36.7043,50250.0
2015-09-08 10:40:00,47.88,47.89,47.73,47.76,57914.0,36.7043,36.7119,36.5893,36.6123,57914.0
2015-09-08 10:45:00,47.76,47.86,47.75,47.84,84590.0,36.6123,36.6889,36.6046,36.6736,84590.0
2015-09-08 10:50:00,47.83,47.87,47.81,47.84,44181.0,36.6659,36.6966,36.6506,36.6736,44181.0
2015-09-08 10:55:00,47.84,48.0,47.81,48.0,45751.0,36.6736,36.7963,36.6506,36.7963,45751.0
2015-09-08 11:00:00,47.98,48.05,47.95,48.03,59840.0,36.7809,36.8346,36.7579,36.8193,59840.0
2015-09-08 11:05:00,48.03,48.06,47.97,48.0,93382.0,36.8193,36.8423,36.7733,36.7963,93382.0
2015-09-08 11:10:00,48.01,48.08,48.01,48.07,74946.0,36.8039,36.8576,36.8039,36.8499,74946.0
2015-09-08 11:15:00,48.07,48.17,48.06,48.07,88701.0,36.8499,36.9266,36.8423,36.8499,88701.0
2015-09-08 11:20:00,48.07,48.2,48.05,48.2,105687.0,36.8499,36.9496,36.8346,36.9496,105687.0
2015-09-08 11:25:00,48.19,48.35,48.17,48.31,155500.0,36.9419,37.0646,36.9266,37.0339,155500.0
2015-09-08 11:30:00,48.3,48.31,48.13,48.16,67634.0,37.0262,37.0339,36.8959,36.9189,67634.0
2015-09-08 11:35:00,48.16,48.23,48.16,48.17,67360.0,36.9189,36.9726,36.9189,36.9266,67360.0
2015-09-08 11:40:00,48.18,48.25,48.16,48.25,29210.0,36.9343,36.9879,36.9189,36.9879,29210.0
2015-09-08 11:45:00,48.25,48.31,48.23,48.25,107294.0,36.9879,37.0339,36.9726,36.9879,107294.0
2015-09-08 11:50:00,48.26,48.27,48.19,48.2,92062.0,36.9956,37.0032,36.9419,36.9496,92062.0
2015-09-08 11:55:00,48.2,48.22,48.16,48.21,41017.0,36.9496,36.9649,36.9189,36.9572,41017.0
2015-09-08 12:00:00,48.21,48.24,48.16,48.22,24582.0,36.9572,36.9802,36.9189,36.9649,24582.0
2015-09-08 12:05:00,48.23,48.29,48.22,48.29,18484.0,36.9726,37.0186,36.9649,37.0186,18484.0
2015-09-08 12:10:00,48.29,48.36,48.27,48.36,44893.0,37.0186,37.0722,37.0032,37.0722,44893.0
2015-09-08 12:15:00,48.35,48.43,48.34,48.37,92844.0,37.0646,37.1259,37.0569,37.0799,92844.0
2015-09-08 12:20:00,48.38,48.41,48.31,48.31,131935.0,37.0876,37.1106,37.0339,37.0339,131935.0
2015-09-08 12:25:00,48.32,48.38,48.28,48.37,54740.0,37.0416,37.0876,37.0109,37.0799,54740.0
2015-09-08 12:30:00,48.37,48.42,48.35,48.4,62309.0,37.0799,37.1182,37.0646,37.1029,62309.0
2015-09-08 12:35:00,48.4,48.51,48.4,48.5,74887.0,37.1029,37.1872,37.1029,37.1796,74887.0
2015-09-08 12:40:00,48.48,48.52,48.46,48.5,135435.0,37.1642,37.1949,37.1489,37.1796,135435.0
2015-09-08 12:45:00,48.5,48.51,48.46,48.46,44780.0,37.1796,37.1872,37.1489,37.1489,44780.0
2015-09-08 12:50:00,48.46,48.46,48.37,48.43,48034.0,37.1489,37.1489,37.0799,37.1259,48034.0
2015-09-08 12:55:00,48.43,48.43,48.37,48.39,26932.0,37.1259,37.1259,37.0799,37.0952,26932.0
2015-09-08 13:00:00,48.39,48.43,48.36,48.37,60218.0,37.0952,37.1259,37.0722,37.0799,60218.0
2015-09-08 13:05:00,48.36,48.38,48.26,48.29,74638.0,37.0722,37.0876,36.9956,37.0186,74638.0
2015-09-08 13:10:00,48.3,48.35,48.3,48.31,28480.0,37.0262,37.0646,37.0262,37.0339,28480.0
2015-09-08 13:15:00,48.32,48.37,48.31,48.33,30412.0,37.0416,37.0799,37.0339,37.0492,30412.0
2015-09-08 13:20:00,48.32,48.32,48.22,48.23,30115.0,37.0416,37.0416,36.9649,36.9726,30115.0
2015-09-08 13:25:00,48.23,48.26,48.21,48.24,26806.0,36.9726,36.9956,36.9572,36.9802,26806.0
2015-09-08 13:30:00,48.25,48.3,48.21,48.3,28047.0,36.9879,37.0262,36.9572,37.0262,28047.0
2015-09-08 13:35:00,48.31,48.33,48.26,48.3,60360.0,37.0339,37.0492,36.9956,37.0262,60360.0
2015-09-08 13:40:00,48.29,48.32,48.27,48.27,64261.0,37.0186,37.0416,37.0032,37.0032,64261.0
2015-09-08 13:45:00,48.28,48.31,48.27,48.29,44314.0,37.0109,37.0339,37.0032,37.0186,44314.0
2015-09-08 13:50:00,48.3,48.36,48.29,48.36,42071.0,37.0262,37.0722,37.0186,37.0722,42071.0
2015-09-08 13:55:00,48.37,48.45,48.37,48.44,46417.0,37.0799,37.1412,37.0799,37.1336,46417.0
2015-09-08 14:00:00,48.45,48.48,48.41,48.42,43089.0,37.1412,37.1642,37.1106,37.1182,43089.0
2015-09-08 14:05:00,48.42,48.44,48.4,48.42,42523.0,37.1182,37.1336,37.1029,37.1182,42523.0
2015-09-08 14:10:00,48.43,48.43,48.39,48.4,45364.0,37.1259,37.1259,37.0952,37.1029,45364.0
2015-09-08 14:15:00,48.4,48.45,48.39,48.45,59874.0,37.1029,37.1412,37.0952,37.1412,59874.0
2015-09-08 14:20:00,48.45,48.53,48.45,48.53,44399.0,37.1412,37.2026,37.1412,37.2026,44399.0
2015-09-08 14:25:00,48.53,48.55,48.45,48.49,65048.0,37.2026,37.2179,37.1412,37.1719,65048.0
2015-09-08 14:30:00,48.5,48.53,48.48,48.52,38817.0,37.1796,37.2026,37.1642,37.1949,38817.0
2015-09-08 14:35:00,48.52,48.6,48.52,48.55,151345.0,37.1949,37.2562,37.1949,37.2179,151345.0
2015-09-08 14:40:00,48.55,48.59,48.54,48.58,20991.0,37.2179,37.2486,37.2102,37.2409,20991.0
2015-09-08 14:45:00,48.59,48.62,48.57,48.57,34620.0,37.2486,37.2716,37.2332,37.2332,34620.0
2015-09-08 14:50:00,48.56,48.62,48.56,48.6,23669.0,37.2256,37.2716,37.2256,37.2562,23669.0
2015-09-08 14:55:00,48.59,48.6,48.5,48.55,49429.0,37.2486,37.2562,37.1796,37.2179,49429.0
2015-09-08 15:00:00,48.55,48.62,48.54,48.6,39559.0,37.2179,37.2716,37.2102,37.2562,39559.0
2015-09-08 15:05:00,48.6,48.6,48.52,48.57,37983.0,37.2562,37.2562,37.1949,37.2332,37983.0
2015-09-08 15:10:00,48.57,48.62,48.56,48.59,35644.0,37.2332,37.2716,37.2256,37.2486,35644.0
2015-09-08 15:15:00,48.59,48.6,48.53,48.53,52379.0,37.2486,37.2562,37.2026,37.2026,52379.0
2015-09-08 15:20:00,48.53,48.53,48.47,48.48,51063.0,37.2026,37.2026,37.1566,37.1642,51063.0
2015-09-08 15:25:00,48.48,48.61,48.46,48.61,57171.0,37.1642,37.2639,37.1489,37.2639,57171.0
2015-09-08 15:30:00,48.6,48.64,48.57,48.59,49084.0,37.2562,37.2869,37.2332,37.2486,49084.0
2015-09-08 15:35:00,48.59,48.71,48.58,48.7,223172.0,37.2486,37.3405,37.2409,37.3329,223172.0
2015-09-08 15:40:00,48.7,48.72,48.66,48.66,81285.0,37.3329,37.3482,37.3022,37.3022,81285.0
2015-09-08 15:45:00,48.67,48.72,48.66,48.72,157696.0,37.3099,37.3482,37.3022,37.3482,157696.0
2015-09-08 15:50:00,48.72,48.76,48.67,48.71,231217.0,37.3482,37.3789,37.3099,37.3405,231217.0
2015-09-08 15:55:00,48.71,48.73,48.63,48.69,547882.0,37.3405,37.3559,37.2792,37.3252,547882.0
2015-09-09 09:30:00,49.15,49.38,48.96,49.27,340901.0,37.6778,37.8542,37.5322,37.7698,340901.0
2015-09-09 09:35:00,49.28,49.63,49.27,49.41,201824.0,37.7775,38.0458,37.7698,37.8772,201824.0
2015-09-09 09:40:00,49.41,49.43,49.21,49.25,117317.0,37.8772,37.8925,37.7238,37.7545,117317.0
2015-09-09 09:45:00,49.25,49.3,48.92,48.93,165878.0,37.7545,37.7928,37.5015,37.5092,165878.0
2015-09-09 09:50:00,48.93,49.06,48.92,49.06,140626.0,37.5092,37.6089,37.5015,37.6089,140626.0
2015-09-09 09:55:00,49.06,49.09,48.92,48.93,96267.0,37.6089,37.6318,37.5015,37.5092,96267.0
2015-09-09 10:00:00,48.93,48.98,48.84,48.87,95808.0,37.5092,37.5475,37.4402,37.4632,95808.0
2015-09-09 10:05:00,48.87,48.87,48.71,48.79,134939.0,37.4632,37.4632,37.3405,37.4019,134939.0
2015-09-09 10:10:00,48.78,48.81,48.68,48.69,72781.0,37.3942,37.4172,37.3175,37.3252,72781.0
2015-09-09 10:15:00,48.68,48.68,48.51,48.54,93063.0,37.3175,37.3175,37.1872,37.2102,93063.0
2015-09-09 10:20:00,48.55,48.6,48.39,48.56,286240.0,37.2179,37.2562,37.0952,37.2256,286240.0
2015-09-09 10:25:00,48.57,48.63,48.48,48.49,119475.0,37.2332,37.2792,37.1642,37.1719,119475.0
2015-09-09 10:30:00,48.5,48.54,48.46,48.48,176065.0,37.1796,37.2102,37.1489,37.1642,176065.0
2015-09-09 10:35:00,48.46,48.47,48.29,48.3,140402.0,37.1489,37.1566,37.0186,37.0262,140402.0
2015-09-09 10:40:00,48.3,48.34,48.24,48.29,117023.0,37.0262,37.0569,36.9802,37.0186,117023.0
2015-09-09 10:45:00,48.29,48.4,48.28,48.4,67954.0,37.0186,37.1029,37.0109,37.1029,67954.0
2015-09-09 10:50:00,48.4,48.41,48.19,48.19,99806.0,37.1029,37.1106,36.9419,36.9419,99806.0
2015-09-09 10:55:00,48.19,48.31,48.18,48.3,69712.0,36.9419,37.0339,36.9343,37.0262,69712.0
2015-09-09 11:00:00,48.3,48.35,48.24,48.32,64440.0,37.0262,37.0646,36.9802,37.0416,64440.0
2015-09-09 11:05:00,48.32,48.36,48.28,48.34,78473.0,37.0416,37.0722,37.0109,37.0569,78473.0
2015-09-09 11:10:00,48.35,48.53,48.34,48.53,55665.0,37.0646,37.2026,37.0569,37.2026,55665.0
2015-09-09 11:15:00,48.52,48.55,48.5,48.54,63618.0,37.1949,37.2179,37.1796,37.2102,63618.0
2015-09-09 11:20:00,48.54,48.56,48.47,48.5,80384.0,37.2102,37.2256,37.1566,37.1796,80384.0
2015-09-09 11:25:00,48.49,48.49,48.4,48.42,40632.0,37.1719,37.1719,37.1029,37.1182,40632.0
2015-09-09 11:30:00,48.43,48.62,48.43,48.54,58701.0,37.1259,37.2716,37.1259,37.2102,58701.0
2015-09-09 11:35:00,48.53,48.53,48.43,48.44,33402.0,37.2026,37.2026,37.1259,37.1336,33402.0
2015-09-09 11:40:00,48.43,48.43,48.3,48.34,60857.0,37.1259,37.1259,37.0262,37.0569,60857.0
2015-09-09 11:45:00,48.35,48.37,48.26,48.26,30137.0,37.0646,37.0799,36.9956,36.9956,30137.0
2015-09-09 11:50:00,48.27,48.34,48.23,48.34,38015.0,37.0032,37.0569,36.9726,37.0569,38015.0
2015-09-09 11:55:00,48.34,48.42,48.33,48.35,64218.0,37.0569,37.1182,37.0492,37.0646,64218.0
2015-09-09 12:00:00,48.36,48.37,48.29,48.31,75590.0,37.0722,37.0799,37.0186,37.0339,75590.0
2015-09-09 12:05:00,48.31,48.39,48.24,48.37,42200.0,37.0339,37.0952,36.9802,37.0799,42200.0
2015-09-09 12:10:00,48.37,48.41,48.35,48.4,35429.0,37.0799,37.1106,37.0646,37.1029,35429.0
2015-09-09 12:15:00,48.4,48.48,48.39,48.46,24185.0,37.1029,37.1642,37.0952,37.1489,24185.0
2015-09-09 12:20:00,48.46,48.58,48.45,48.54,55709.0,37.1489,37.2409,37.1412,37.2102,55709.0
2015-09-09 12:25:00,48.54,48.57,48.45,48.57,33386.0,37.2102,37.2332,37.1412,37.2332,33386.0
2015-09-09 12:30:00,48.57,48.6,48.52,48.52,33127.0,37.2332,37.2562,37.1949,37.1949,33127.0
2015-09-09 12:35:00,48.52,48.56,48.45,48.47,37249.0,37.1949,37.2256,37.1412,37.1566,37249.0
2015-09-09 12:40:00,48.48,48.58,48.42,48.54,35752.0,37.1642,37.2409,37.1182,37.2102,35752.0
2015-09-09 12:45:00,48.55,48.59,48.48,48.49,55715.0,37.2179,37.2486,37.1642,37.1719,55715.0
2015-09-09 12:50:00,48.49,48.52,48.38,48.43,34615.0,37.1719,37.1949,37.0876,37.1259,34615.0
2015-09-09 12:55:00,48.43,48.43,48.37,48.41,53515.0,37.1259,37.1259,37.0799,37.1106,53515.0
2015-09-09 13:00:00,48.41,48.44,48.35,48.43,36047.0,37.1106,37.1336,37.0646,37.1259,36047.0
2015-09-09 13:05:00,48.43,48.48,48.41,48.44,44472.0,37.1259,37.1642,37.1106,37.1336,44472.0
2015-09-09 13:10:00,48.45,48.51,48.43,48.46,32376.0,37.1412,37.1872,37.1259,37.1489,32376.0
2015-09-09 13:15:00,48.46,48.59,48.46,48.59,52473.0,37.1489,37.2486,37.1489,37.2486,52473.0
2015-09-09 13:20:00,48.6,48.64,48.48,48.48,40754.0,37.2562,37.2869,37.1642,37.1642,40754.0
2015-09-09 13:25:00,48.48,48.48,48.31,48.37,128773.0,37.1642,37.1642,37.0339,37.0799,128773.0
2015-09-09 13:30:00,48.36,48.36,48.21,48.26,60793.0,37.0722,37.0722,36.9572,36.9956,60793.0
2015-09-09 13:35:00,48.27,48.38,48.25,48.29,51135.0,37.0032,37.0876,36.9879,37.0186,51135.0
2015-09-09 13:40:00,48.28,48.3,48.23,48.24,46857.0,37.0109,37.0262,36.9726,36.9802,46857.0
2015-09-09 13:45:00,48.24,48.33,48.23,48.3,41304.0,36.9802,37.0492,36.9726,37.0262,41304.0
2015-09-09 13:50:00,48.29,48.3,48.16,48.25,58382.0,37.0186,37.0262,36.9189,36.9879,58382.0
2015-09-09 13:55:00,48.25,48.25,48.08,48.11,63015.0,36.9879,36.9879,36.8576,36.8806,63015.0
2015-09-09 14:00:00,48.12,48.19,48.06,48.16,43304.0,36.8883,36.9419,36.8423,36.9189,43304.0
2015-09-09 14:05:00,48.15,48.21,48.1,48.2,50969.0,36.9113,36.9572,36.8729,36.9496,50969.0
2015-09-09 14:10:00,48.2,48.29,48.2,48.24,32991.0,36.9496,37.0186,36.9496,36.9802,32991.0
2015-09-09 14:15:00,48.24,48.24,48.17,48.2,36321.0,36.9802,36.9802,36.9266,36.9496,36321.0
2015-09-09 14:20:00,48.2,48.2,48.1,48.12,54294.0,36.9496,36.9496,36.8729,36.8883,54294.0
2015-09-09 14:25:00,48.13,48.17,48.05,48.1,43583.0,36.8959,36.9266,36.8346,36.8729,43583.0
2015-09-09 14:30:00,48.11,48.11,48.03,48.07,43225.0,36.8806,36.8806,36.8193,36.8499,43225.0
2015-09-09 14:35:00,48.07,48.15,48.07,48.1,56375.0,36.8499,36.9113,36.8499,36.8729,56375.0
2015-09-09 14:40:00,48.1,48.11,47.94,47.99,72259.0,36.8729,36.8806,36.7503,36.7886,72259.0
2015-09-09 14:45:00,47.99,48.07,47.99,48.03,50211.0,36.7886,36.8499,36.7886,36.8193,50211.0
2015-09-09 14:50:00,48.04,48.14,48.02,48.11,70457.0,36.8269,36.9036,36.8116,36.8806,70457.0
2015-09-09 14:55:00,48.11,48.17,48.08,48.12,63397.0,36.8806,36.9266,36.8576,36.8883,63397.0
2015-09-09 15:00:00,48.11,48.21,48.02,48.21,119967.0,36.8806,36.9572,36.8116,36.9572,119967.0
2015-09-09 15:05:00,48.2,48.24,48.16,48.17,57593.0,36.9496,36.9802,36.9189,36.9266,57593.0
2015-09-09 15:10:00,48.17,48.2,48.04,48.1,97895.0,36.9266,36.9496,36.8269,36.8729,97895.0
2015-09-09 15:15:00,48.1,48.22,48.0,48.13,121527.0,36.8729,36.9649,36.7963,36.8959,121527.0
2015-09-09 15:20:00,48.13,48.19,48.06,48.11,90469.0,36.8959,36.9419,36.8423,36.8806,90469.0
2015-09-09 15:25:00,48.11,48.13,47.92,47.96,88240.0,36.8806,36.8959,36.7349,36.7656,88240.0
2015-09-09 15:30:00,47.97,47.97,47.81,47.88,123811.0,36.7733,36.7733,36.6506,36.7043,123811.0
2015-09-09 15:35:00,47.88,47.96,47.85,47.86,162818.0,36.7043,36.7656,36.6813,36.6889,162818.0
2015-09-09 15:40:00,47.85,47.85,47.73,47.76,105685.0,36.6813,36.6813,36.5893,36.6123,105685.0
2015-09-09 15:45:00,47.76,47.8,47.62,47.69,234755.0,36.6123,36.6429,36.505,36.5586,234755.0
2015-09-09 15:50:00,47.69,47.72,47.54,47.55,257545.0,36.5586,36.5816,36.4436,36.4513,257545.0
2015-09-09 15:55:00,47.55,47.65,47.47,47.62,549021.0,36.4513,36.528,36.39,36.505,549021.0
2015-09-10 09:30:00,47.36,47.6,47.18,47.34,118243.0,36.3056,36.4896,36.1677,36.2903,118243.0
2015-09-10 09:35:00,47.33,47.58,47.32,47.57,95148.0,36.2827,36.4743,36.275,36.4666,95148.0
2015-09-10 09:40:00,47.58,47.69,47.36,47.38,174366.0,36.4743,36.5586,36.3056,36.321,174366.0
2015-09-10 09:45:00,47.38,47.56,47.37,47.46,134649.0,36.321,36.459,36.3133,36.3823,134649.0
2015-09-10 09:50:00,47.46,47.57,47.33,47.37,79713.0,36.3823,36.4666,36.2827,36.3133,79713.0
2015-09-10 09:55:00,47.37,47.39,47.1,47.1,87057.0,36.3133,36.3286,36.1063,36.1063,87057.0
2015-09-10 10:00:00,47.13,47.17,46.89,46.95,185006.0,36.1293,36.16,35.9454,35.9913,185006.0
2015-09-10 10:05:00,46.96,47.09,46.96,47.05,198290.0,35.999,36.0987,35.999,36.068,198290.0
2015-09-10 10:10:00,47.04,47.17,46.95,47.14,267041.0,36.0603,36.16,35.9913,36.137,267041.0
2015-09-10 10:15:00,47.14,47.3,47.12,47.29,254882.0,36.137,36.2597,36.1217,36.252,254882.0
2015-09-10 10:20:00,47.3,47.42,47.27,47.33,57567.0,36.2597,36.3516,36.2367,36.2827,57567.0
2015-09-10 10:25:00,47.33,47.41,47.27,47.41,109185.0,36.2827,36.344,36.2367,36.344,109185.0
2015-09-10 10:30:00,47.4,47.56,47.39,47.55,150068.0,36.3363,36.459,36.3286,36.4513,150068.0
2015-09-10 10:35:00,47.55,47.72,47.53,47.67,74958.0,36.4513,36.5816,36.436,36.5433,74958.0
2015-09-10 10:40:00,47.67,47.82,47.66,47.75,122044.0,36.5433,36.6583,36.5356,36.6046,122044.0
2015-09-10 10:45:00,47.76,47.84,47.74,47.81,75272.0,36.6123,36.6736,36.597,36.6506,75272.0
2015-09-10 10:50:00,47.8,47.9,47.8,47.83,145136.0,36.6429,36.7196,36.6429,36.6659,145136.0
2015-09-10 10:55:00,47.82,47.84,47.73,47.74,119844.0,36.6583,36.6736,36.5893,36.597,119844.0
2015-09-10 11:00:00,47.74,47.76,47.64,47.66,47336.0,36.597,36.6123,36.5203,36.5356,47336.0
2015-09-10 11:05:00,47.65,47.67,47.54,47.57,76640.0,36.528,36.5433,36.4436,36.4666,76640.0
2015-09-10 11:10:00,47.55,47.59,47.38,47.4,146666.0,36.4513,36.482,36.321,36.3363,146666.0
2015-09-10 11:15:00,47.39,47.42,47.25,47.29,177559.0,36.3286,36.3516,36.2213,36.252,177559.0
2015-09-10 11:20:00,47.3,47.33,47.18,47.2,149866.0,36.2597,36.2827,36.1677,36.183,149866.0
2015-09-10 11:25:00,47.19,47.35,47.16,47.31,139570.0,36.1753,36.298,36.1523,36.2673,139570.0
2015-09-10 11:30:00,47.32,47.4,47.32,47.33,86477.0,36.275,36.3363,36.275,36.2827,86477.0
2015-09-10 11:35:00,47.33,47.57,47.32,47.55,62140.0,36.2827,36.4666,36.275,36.4513,62140.0
2015-09-10 11:40:00,47.55,47.61,47.47,47.59,46472.0,36.4513,36.4973,36.39,36.482,46472.0
2015-09-10 11:45:00,47.59,47.6,47.51,47.52,104351.0,36.482,36.4896,36.4206,36.4283,104351.0
2015-09-10 11:50:00,47.53,47.57,47.48,47.55,77812.0,36.436,36.4666,36.3976,36.4513,77812.0
2015-09-10 11:55:00,47.55,47.66,47.54,47.63,53939.0,36.4513,36.5356,36.4436,36.5126,53939.0
2015-09-10 12:00:00,47.63,47.71,47.58,47.7,58690.0,36.5126,36.574,36.4743,36.5663,58690.0
2015-09-10 12:05:00,47.7,47.84,47.63,47.82,44738.0,36.5663,36.6736,36.5126,36.6583,44738.0
2015-09-10 12:10:00,47.83,47.85,47.69,47.71,20175.0,36.6659,36.6813,36.5586,36.574,20175.0
2015-09-10 12:15:00,47.72,47.78,47.59,47.59,33553.0,36.5816,36.6276,36.482,36.482,33553.0
2015-09-10 12:20:00,47.58,47.64,47.56,47.56,27132.0,36.4743,36.5203,36.459,36.459,27132.0
2015-09-10 12:25:00,47.55,47.61,47.5,47.54,32351.0,36.4513,36.4973,36.413,36.4436,32351.0
2015-09-10 12:30:00,47.54,47.62,47.49,47.6,29300.0,36.4436,36.505,36.4053,36.4896,29300.0
2015-09-10 12:35:00,47.6,47.66,47.59,47.65,34542.0,36.4896,36.5356,36.482,36.528,34542.0
2015-09-10 12:40:00,47.65,47.65,47.56,47.59,22941.0,36.528,36.528,36.459,36.482,22941.0
2015-09-10 12:45:00,47.59,47.72,47.56,47.72,38560.0,36.482,36.5816,36.459,36.5816,38560.0
2015-09-10 12:50:00,47.71,47.72,47.62,47.65,19047.0,36.574,36.5816,36.505,36.528,19047.0
2015-09-10 12:55:00,47.65,47.69,47.56,47.6,47503.0,36.528,36.5586,36.459,36.4896,47503.0
2015-09-10 13:00:00,47.59,47.6,47.5,47.51,29296.0,36.482,36.4896,36.413,36.4206,29296.0
2015-09-10 13:05:00,47.51,47.58,47.51,47.53,43065.0,36.4206,36.4743,36.4206,36.436,43065.0
2015-09-10 13:10:00,47.54,47.58,47.47,47.47,53771.0,36.4436,36.4743,36.39,36.39,53771.0
2015-09-10 13:15:00,47.48,47.53,47.45,47.52,33138.0,36.3976,36.436,36.3746,36.4283,33138.0
2015-09-10 13:20:00,47.53,47.69,47.47,47.68,51141.0,36.436,36.5586,36.39,36.551,51141.0
2015-09-10 13:25:00,47.67,47.83,47.65,47.8,68373.0,36.5433,36.6659,36.528,36.6429,68373.0
2015-09-10 13:30:00,47.81,47.91,47.8,47.85,60398.0,36.6506,36.7273,36.6429,36.6813,60398.0
2015-09-10 13:35:00,47.84,47.96,47.81,47.86,102827.0,36.6736,36.7656,36.6506,36.6889,102827.0
2015-09-10 13:40:00,47.87,47.9,47.79,47.84,43108.0,36.6966,36.7196,36.6353,36.6736,43108.0
2015-09-10 13:45:00,47.84,47.86,47.75,47.85,40578.0,36.6736,36.6889,36.6046,36.6813,40578.0
2015-09-10 13:50:00,47.84,47.91,47.74,47.75,36421.0,36.6736,36.7273,36.597,36.6046,36421.0
2015-09-10 13:55:00,47.75,47.85,47.73,47.84,47594.0,36.6046,36.6813,36.5893,36.6736,47594.0
2015-09-10 14:00:00,47.85,47.92,47.74,47.79,75828.0,36.6813,36.7349,36.597,36.6353,75828.0
2015-09-10 14:05:00,47.78,47.82,47.72,47.72,47664.0,36.6276,36.6583,36.5816,36.5816,47664.0
2015-09-10 14:10:00,47.72,47.79,47.69,47.74,130924.0,36.5816,36.6353,36.5586,36.597,130924.0
2015-09-10 14:15:00,47.74,47.74,47.61,47.69,93034.0,36.597,36.597,36.4973,36.5586,93034.0
2015-09-10 14:20:00,47.69,47.7,47.64,47.66,45063.0,36.5586,36.5663,36.5203,36.5356,45063.0
2015-09-10 14:25:00,47.67,47.68,47.6,47.65,48138.0,36.5433,36.551,36.4896,36.528,48138.0
2015-09-10 14:30:00,47.64,47.7,47.63,47.63,59685.0,36.5203,36.5663,36.5126,36.5126,59685.0
2015-09-10 14:35:00,47.63,47.65,47.6,47.62,37280.0,36.5126,36.528,36.4896,36.505,37280.0
2015-09-10 14:40:00,47.62,47.72,47.61,47.64,41277.0,36.505,36.5816,36.4973,36.5203,41277.0
2015-09-10 14:45:00,47.65,47.69,47.55,47.55,55337.0,36.528,36.5586,36.4513,36.4513,55337.0
2015-09-10 14:50:00,47.55,47.61,47.51,47.53,82085.0,36.4513,36.4973,36.4206,36.436,82085.0
2015-09-10 14:55:00,47.53,47.53,47.41,47.43,67952.0,36.436,36.436,36.344,36.3593,67952.0
2015-09-10 15:00:00,47.42,47.43,47.29,47.34,112524.0,36.3516,36.3593,36.252,36.2903,112524.0
2015-09-10 15:05:00,47.34,47.41,47.33,47.37,83425.0,36.2903,36.344,36.2827,36.3133,83425.0
2015-09-10 15:10:00,47.36,47.4,47.29,47.34,111833.0,36.3056,36.3363,36.252,36.2903,111833.0
2015-09-10 15:15:00,47.35,47.47,47.34,47.36,103300.0,36.298,36.39,36.2903,36.3056,103300.0
2015-09-10 15:20:00,47.36,47.45,47.29,47.32,136692.0,36.3056,36.3746,36.252,36.275,136692.0
2015-09-10 15:25:00,47.32,47.37,47.25,47.28,176840.0,36.275,36.3133,36.2213,36.2443,176840.0
2015-09-10 15:30:00,47.27,47.27,47.15,47.24,202965.0,36.2367,36.2367,36.1447,36.2137,202965.0
2015-09-10 15:35:00,47.24,47.32,47.2,47.26,96582.0,36.2137,36.275,36.183,36.229,96582.0
2015-09-10 15:40:00,47.26,47.26,47.17,47.25,199148.0,36.229,36.229,36.16,36.2213,199148.0
2015-09-10 15:45:00,47.25,47.35,47.19,47.3,180241.0,36.2213,36.298,36.1753,36.2597,180241.0
2015-09-10 15:50:00,47.31,47.42,47.3,47.41,175688.0,36.2673,36.3516,36.2597,36.344,175688.0
2015-09-10 15:55:00,47.41,47.48,47.38,47.42,365908.0,36.344,36.3976,36.321,36.3516,365908.0
2015-09-11 09:30:00,47.2,47.33,47.02,47.27,62485.0,36.183,36.2827,36.045,36.2367,62485.0
2015-09-11 09:35:00,47.24,47.43,47.21,47.33,53025.0,36.2137,36.3593,36.1907,36.2827,53025.0
2015-09-11 09:40:00,47.31,47.32,47.19,47.28,42136.0,36.2673,36.275,36.1753,36.2443,42136.0
2015-09-11 09:45:00,47.28,47.34,47.24,47.24,108514.0,36.2443,36.2903,36.2137,36.2137,108514.0
2015-09-11 09:50:00,47.25,47.26,47.18,47.22,42510.0,36.2213,36.229,36.1677,36.1983,42510.0
2015-09-11 09:55:00,47.22,47.24,46.98,47.01,46444.0,36.1983,36.2137,36.0143,36.0373,46444.0
2015-09-11 10:00:00,47.0,47.08,46.97,47.04,66929.0,36.0297,36.091,36.0067,36.0603,66929.0
2015-09-11 10:05:00,47.04,47.07,47.0,47.03,65449.0,36.0603,36.0833,36.0297,36.0527,65449.0
2015-09-11 10:10:00,47.02,47.02,46.91,46.97,69288.0,36.045,36.045,35.9607,36.0067,69288.0
2015-09-11 10:15:00,46.97,47.06,46.94,46.99,106723.0,36.0067,36.0757,35.9837,36.022,106723.0
2015-09-11 10:20:00,46.99,47.0,46.94,46.95,55069.0,36.022,36.0297,35.9837,35.9913,55069.0
2015-09-11 10:25:00,46.96,47.0,46.95,46.98,106534.0,35.999,36.0297,35.9913,36.0143,106534.0
2015-09-11 10:30:00,46.97,47.0,46.94,46.98,37543.0,36.0067,36.0297,35.9837,36.0143,37543.0
2015-09-11 10:35:00,46.97,47.01,46.9,47.01,111340.0,36.0067,36.0373,35.953,36.0373,111340.0
2015-09-11 10:40:00,47.02,47.1,46.99,47.06,143240.0,36.045,36.1063,36.022,36.0757,143240.0
2015-09-11 10:45:00,47.07,47.08,46.98,46.99,88483.0,36.0833,36.091,36.0143,36.022,88483.0
2015-09-11 10:50:00,46.99,46.99,46.88,46.89,43858.0,36.022,36.022,35.9377,35.9454,43858.0
2015-09-11 10:55:00,46.88,46.94,46.81,46.91,35167.0,35.9377,35.9837,35.884,35.9607,35167.0
2015-09-11 11:00:00,46.92,46.96,46.84,46.85,85954.0,35.9683,35.999,35.907,35.9147,85954.0
2015-09-11 11:05:00,46.84,46.95,46.84,46.95,50273.0,35.907,35.9913,35.907,35.9913,50273.0
2015-09-11 11:10:00,46.94,47.02,46.93,46.99,31929.0,35.9837,36.045,35.976,36.022,31929.0
2015-09-11 11:15:00,46.98,46.98,46.88,46.93,47724.0,36.0143,36.0143,35.9377,35.976,47724.0
2015-09-11 11:20:00,46.92,46.98,46.91,46.97,27040.0,35.9683,36.0143,35.9607,36.0067,27040.0
2015-09-11 11:25:00,46.96,47.08,46.96,47.08,22952.0,35.999,36.091,35.999,36.091,22952.0
2015-09-11 11:30:00,47.07,47.13,47.05,47.05,36622.0,36.0833,36.1293,36.068,36.068,36622.0
2015-09-11 11:35:00,47.04,47.17,47.03,47.17,26746.0,36.0603,36.16,36.0527,36.16,26746.0
2015-09-11 11:40:00,47.17,47.2,47.14,47.15,20679.0,36.16,36.183,36.137,36.1447,20679.0
2015-09-11 11:45:00,47.15,47.17,47.07,47.14,33104.0,36.1447,36.16,36.0833,36.137,33104.0
2015-09-11 11:50:00,47.13,47.28,47.13,47.28,34882.0,36.1293,36.2443,36.1293,36.2443,34882.0
2015-09-11 11:55:00,47.28,47.31,47.24,47.25,33584.0,36.2443,36.2673,36.2137,36.2213,33584.0
2015-09-11 12:00:00,47.25,47.43,47.23,47.39,78336.0,36.2213,36.3593,36.206,36.3286,78336.0
2015-09-11 12:05:00,47.39,47.44,47.37,47.41,103736.0,36.3286,36.367,36.3133,36.344,103736.0
2015-09-11 12:10:00,47.4,47.47,47.4,47.42,89426.0,36.3363,36.39,36.3363,36.3516,89426.0
2015-09-11 12:15:00,47.41,47.43,47.31,47.33,37715.0,36.344,36.3593,36.2673,36.2827,37715.0
2015-09-11 12:20:00,47.32,47.34,47.27,47.34,21805.0,36.275,36.2903,36.2367,36.2903,21805.0
2015-09-11 12:25:00,47.33,47.37,47.29,47.37,61387.0,36.2827,36.3133,36.252,36.3133,61387.0
2015-09-11 12:30:00,47.36,47.45,47.36,47.37,76700.0,36.3056,36.3746,36.3056,36.3133,76700.0
2015-09-11 12:35:00,47.38,47.38,47.29,47.29,44019.0,36.321,36.321,36.252,36.252,44019.0
2015-09-11 12:40:00,47.3,47.39,47.29,47.39,67085.0,36.2597,36.3286,36.252,36.3286,67085.0
2015-09-11 12:45:00,47.39,47.5,47.36,47.5,47705.0,36.3286,36.413,36.3056,36.413,47705.0
2015-09-11 12:50:00,47.5,47.56,47.49,47.53,53680.0,36.413,36.459,36.4053,36.436,53680.0
2015-09-11 12:55:00,47.52,47.55,47.42,47.46,49052.0,36.4283,36.4513,36.3516,36.3823,49052.0
2015-09-11 13:00:00,47.46,47.48,47.44,47.45,44111.0,36.3823,36.3976,36.367,36.3746,44111.0
2015-09-11 13:05:00,47.45,47.47,47.41,47.43,43967.0,36.3746,36.39,36.344,36.3593,43967.0
2015-09-11 13:10:00,47.43,47.46,47.39,47.39,44246.0,36.3593,36.3823,36.3286,36.3286,44246.0
2015-09-11 13:15:00,47.39,47.4,47.33,47.33,19085.0,36.3286,36.3363,36.2827,36.2827,19085.0
2015-09-11 13:20:00,47.33,47.33,47.22,47.22,35598.0,36.2827,36.2827,36.1983,36.1983,35598.0
2015-09-11 13:25:00,47.22,47.29,47.2,47.27,36969.0,36.1983,36.252,36.183,36.2367,36969.0
2015-09-11 13:30:00,47.26,47.32,47.25,47.3,52710.0,36.229,36.275,36.2213,36.2597,52710.0
2015-09-11 13:35:00,47.29,47.33,47.26,47.32,51775.0,36.252,36.2827,36.229,36.275,51775.0
2015-09-11 13:40:00,47.33,47.41,47.32,47.41,32738.0,36.2827,36.344,36.275,36.344,32738.0
2015-09-11 13:45:00,47.41,47.41,47.32,47.34,37644.0,36.344,36.344,36.275,36.2903,37644.0
2015-09-11 13:50:00,47.35,47.37,47.31,47.37,55142.0,36.298,36.3133,36.2673,36.3133,55142.0
2015-09-11 13:55:00,47.38,47.38,47.34,47.35,43657.0,36.321,36.321,36.2903,36.298,43657.0
2015-09-11 14:00:00,47.35,47.35,47.26,47.29,34949.0,36.298,36.298,36.229,36.252,34949.0
2015-09-11 14:05:00,47.28,47.34,47.25,47.33,47110.0,36.2443,36.2903,36.2213,36.2827,47110.0
2015-09-11 14:10:00,47.33,47.39,47.31,47.34,50600.0,36.2827,36.3286,36.2673,36.2903,50600.0
2015-09-11 14:15:00,47.33,47.38,47.31,47.38,38721.0,36.2827,36.321,36.2673,36.321,38721.0
2015-09-11 14:20:00,47.38,47.47,47.37,47.47,50581.0,36.321,36.39,36.3133,36.39,50581.0
2015-09-11 14:25:00,47.46,47.46,47.38,47.4,43424.0,36.3823,36.3823,36.321,36.3363,43424.0
2015-09-11 14:30:00,47.4,47.47,47.4,47.44,38913.0,36.3363,36.39,36.3363,36.367,38913.0
2015-09-11 14:35:00,47.44,47.57,47.44,47.52,43772.0,36.367,36.4666,36.367,36.4283,43772.0
2015-09-11 14:40:00,47.51,47.51,47.43,47.44,45804.0,36.4206,36.4206,36.3593,36.367,45804.0
2015-09-11 14:45:00,47.45,47.5,47.44,47.47,47050.0,36.3746,36.413,36.367,36.39,47050.0
2015-09-11 14:50:00,47.46,47.49,47.4,47.48,73468.0,36.3823,36.4053,36.3363,36.3976,73468.0
2015-09-11 14:55:00,47.47,47.5,47.43,47.46,50394.0,36.39,36.413,36.3593,36.3823,50394.0
2015-09-11 15:00:00,47.46,47.54,47.46,47.53,76017.0,36.3823,36.4436,36.3823,36.436,76017.0
2015-09-11 15:05:00,47.52,47.61,47.5,47.53,87889.0,36.4283,36.4973,36.413,36.436,87889.0
2015-09-11 15:10:00,47.54,47.6,47.53,47.57,76434.0,36.4436,36.4896,36.436,36.4666,76434.0
2015-09-11 15:15:00,47.58,47.63,47.54,47.54,105491.0,36.4743,36.5126,36.4436,36.4436,105491.0
2015-09-11 15:20:00,47.53,47.55,47.45,47.5,55668.0,36.436,36.4513,36.3746,36.413,55668.0
2015-09-11 15:25:00,47.49,47.56,47.47,47.53,51453.0,36.4053,36.459,36.39,36.436,51453.0
2015-09-11 15:30:00,47.52,47.55,47.46,47.48,76409.0,36.4283,36.4513,36.3823,36.3976,76409.0
2015-09-11 15:35:00,47.49,47.59,47.48,47.59,63748.0,36.4053,36.482,36.3976,36.482,63748.0
2015-09-11 15:40:00,47.58,47.58,47.44,47.48,127072.0,36.4743,36.4743,36.367,36.3976,127072.0
2015-09-11 15:45:00,47.48,47.56,47.44,47.44,171163.0,36.3976,36.459,36.367,36.367,171163.0
2015-09-11 15:50:00,47.44,47.53,47.44,47.48,168365.0,36.367,36.436,36.367,36.3976,168365.0
2015-09-11 15:55:00,47.48,47.62,47.48,47.57,447669.0,36.3976,36.505,36.3976,36.4666,447669.0
2015-09-14 09:30:00,47.87,47.99,47.74,47.9,121414.0,36.6966,36.7886,36.597,36.7196,121414.0
2015-09-14 09:35:00,47.92,47.93,47.61,47.78,43007.0,36.7349,36.7426,36.4973,36.6276,43007.0
2015-09-14 09:40:00,47.77,47.82,47.7,47.7,42570.0,36.62,36.6583,36.5663,36.5663,42570.0
2015-09-14 09:45:00,47.71,47.74,47.57,47.61,57510.0,36.574,36.597,36.4666,36.4973,57510.0
2015-09-14 09:50:00,47.6,47.71,47.55,47.71,60348.0,36.4896,36.574,36.4513,36.574,60348.0
2015-09-14 09:55:00,47.71,47.72,47.64,47.66,35338.0,36.574,36.5816,36.5203,36.5356,35338.0
2015-09-14 10:00:00,47.65,47.78,47.63,47.73,60674.0,36.528,36.6276,36.5126,36.5893,60674.0
2015-09-14 10:05:00,47.74,47.74,47.65,47.74,52118.0,36.597,36.597,36.528,36.597,52118.0
2015-09-14 10:10:00,47.75,47.8,47.71,47.77,30362.0,36.6046,36.6429,36.574,36.62,30362.0
2015-09-14 10:15:00,47.77,47.8,47.67,47.67,35268.0,36.62,36.6429,36.5433,36.5433,35268.0
2015-09-14 10:20:00,47.68,47.75,47.6,47.75,34700.0,36.551,36.6046,36.4896,36.6046,34700.0
2015-09-14 10:25:00,47.75,47.75,47.64,47.64,31053.0,36.6046,36.6046,36.5203,36.5203,31053.0
2015-09-14 10:30:00,47.65,47.77,47.64,47.76,47172.0,36.528,36.62,36.5203,36.6123,47172.0
2015-09-14 10:35:00,47.77,47.88,47.72,47.87,57080.0,36.62,36.7043,36.5816,36.6966,57080.0
2015-09-14 10:40:00,47.88,47.94,47.87,47.94,65520.0,36.7043,36.7503,36.6966,36.7503,65520.0
2015-09-14 10:45:00,47.95,47.97,47.88,47.94,55903.0,36.7579,36.7733,36.7043,36.7503,55903.0
2015-09-14 10:50:00,47.94,47.97,47.87,47.91,68149.0,36.7503,36.7733,36.6966,36.7273,68149.0
2015-09-14 10:55:00,47.89,47.97,47.88,47.96,54501.0,36.7119,36.7733,36.7043,36.7656,54501.0
2015-09-14 11:00:00,47.95,47.98,47.93,47.97,39943.0,36.7579,36.7809,36.7426,36.7733,39943.0
2015-09-14 11:05:00,47.97,48.0,47.93,47.95,34554.0,36.7733,36.7963,36.7426,36.7579,34554.0
2015-09-14 11:10:00,47.95,47.96,47.87,47.95,45879.0,36.7579,36.7656,36.6966,36.7579,45879.0
2015-09-14 11:15:00,47.96,47.98,47.9,47.96,50234.0,36.7656,36.7809,36.7196,36.7656,50234.0
2015-09-14 11:20:00,47.97,47.99,47.89,47.92,47928.0,36.7733,36.7886,36.7119,36.7349,47928.0
2015-09-14 11:25:00,47.91,47.92,47.79,47.82,65434.0,36.7273,36.7349,36.6353,36.6583,65434.0
2015-09-14 11:30:00,47.81,47.81,47.69,47.71,34525.0,36.6506,36.6506,36.5586,36.574,34525.0
2015-09-14 11:35:00,47.72,47.75,47.67,47.71,26823.0,36.5816,36.6046,36.5433,36.574,26823.0
2015-09-14 11:40:00,47.7,47.74,47.67,47.67,30839.0,36.5663,36.597,36.5433,36.5433,30839.0
2015-09-14 11:45:00,47.67,47.67,47.61,47.66,23491.0,36.5433,36.5433,36.4973,36.5356,23491.0
2015-09-14 11:50:00,47.66,47.78,47.65,47.78,22671.0,36.5356,36.6276,36.528,36.6276,22671.0
2015-09-14 11:55:00,47.78,47.81,47.76,47.78,26489.0,36.6276,36.6506,36.6123,36.6276,26489.0
2015-09-14 12:00:00,47.78,47.82,47.72,47.72,45906.0,36.6276,36.6583,36.5816,36.5816,45906.0
2015-09-14 12:05:00,47.72,47.72,47.66,47.69,71322.0,36.5816,36.5816,36.5356,36.5586,71322.0
2015-09-14 12:10:00,47.68,47.71,47.61,47.7,42237.0,36.551,36.574,36.4973,36.5663,42237.0
2015-09-14 12:15:00,47.7,47.72,47.66,47.7,25311.0,36.5663,36.5816,36.5356,36.5663,25311.0
2015-09-14 12:20:00,47.7,47.8,47.66,47.8,49880.0,36.5663,36.6429,36.5356,36.6429,49880.0
2015-09-14 12:25:00,47.79,47.87,47.78,47.82,44927.0,36.6353,36.6966,36.6276,36.6583,44927.0
2015-09-14 12:30:00,47.81,47.91,47.77,47.9,28147.0,36.6506,36.7273,36.62,36.7196,28147.0
2015-09-14 12:35:00,47.9,47.96,47.87,47.95,46837.0,36.7196,36.7656,36.6966,36.7579,46837.0
2015-09-14 12:40:00,47.94,47.97,47.89,47.94,39212.0,36.7503,36.7733,36.7119,36.7503,39212.0
2015-09-14 12:45:00,47.94,47.99,47.92,47.96,49397.0,36.7503,36.7886,36.7349,36.7656,49397.0
2015-09-14 12:50:00,47.96,47.98,47.9,47.91,26691.0,36.7656,36.7809,36.7196,36.7273,26691.0
2015-09-14 12:55:00,47.91,47.92,47.84,47.85,24421.0,36.7273,36.7349,36.6736,36.6813,24421.0
2015-09-14 13:00:00,47.84,47.85,47.78,47.79,18658.0,36.6736,36.6813,36.6276,36.6353,18658.0
2015-09-14 13:05:00,47.79,47.85,47.79,47.85,24308.0,36.6353,36.6813,36.6353,36.6813,24308.0
2015-09-14 13:10:00,47.84,47.86,47.79,47.8,29144.0,36.6736,36.6889,36.6353,36.6429,29144.0
2015-09-14 13:15:00,47.79,47.88,47.79,47.85,21933.0,36.6353,36.7043,36.6353,36.6813,21933.0
2015-09-14 13:20:00,47.85,47.85,47.8,47.81,19007.0,36.6813,36.6813,36.6429,36.6506,19007.0
2015-09-14 13:25:00,47.8,47.82,47.78,47.79,25478.0,36.6429,36.6583,36.6276,36.6353,25478.0
2015-09-14 13:30:00,47.79,47.85,47.79,47.83,22204.0,36.6353,36.6813,36.6353,36.6659,22204.0
2015-09-14 13:35:00,47.83,47.87,47.78,47.87,23508.0,36.6659,36.6966,36.6276,36.6966,23508.0
2015-09-14 13:40:00,47.88,47.93,47.86,47.91,19631.0,36.7043,36.7426,36.6889,36.7273,19631.0
2015-09-14 13:45:00,47.91,47.91,47.86,47.91,32272.0,36.7273,36.7273,36.6889,36.7273,32272.0
2015-09-14 13:50:00,47.91,47.91,47.84,47.84,33691.0,36.7273,36.7273,36.6736,36.6736,33691.0
2015-09-14 13:55:00,47.83,47.85,47.77,47.85,38913.0,36.6659,36.6813,36.62,36.6813,38913.0
2015-09-14 14:00:00,47.83,47.85,47.78,47.8,23619.0,36.6659,36.6813,36.6276,36.6429,23619.0
2015-09-14 14:05:00,47.8,47.81,47.75,47.79,30393.0,36.6429,36.6506,36.6046,36.6353,30393.0
2015-09-14 14:10:00,47.79,47.81,47.72,47.74,28088.0,36.6353,36.6506,36.5816,36.597,28088.0
2015-09-14 14:15:00,47.75,47.77,47.72,47.75,19733.0,36.6046,36.62,36.5816,36.6046,19733.0
2015-09-14 14:20:00,47.76,47.84,47.73,47.75,33211.0,36.6123,36.6736,36.5893,36.6046,33211.0
2015-09-14 14:25:00,47.75,47.77,47.7,47.71,24958.0,36.6046,36.62,36.5663,36.574,24958.0
2015-09-14 14:30:00,47.7,47.76,47.69,47.73,25184.0,36.5663,36.6123,36.5586,36.5893,25184.0
2015-09-14 14:35:00,47.74,47.79,47.73,47.79,29914.0,36.597,36.6353,36.5893,36.6353,29914.0
2015-09-14 14:40:00,47.79,47.82,47.77,47.81,34250.0,36.6353,36.6583,36.62,36.6506,34250.0
2015-09-14 14:45:00,47.81,47.85,47.79,47.79,38354.0,36.6506,36.6813,36.6353,36.6353,38354.0
2015-09-14 14:50:00,47.79,47.88,47.78,47.88,60876.0,36.6353,36.7043,36.6276,36.7043,60876.0
2015-09-14 14:55:00,47.88,47.94,47.88,47.91,65415.0,36.7043,36.7503,36.7043,36.7273,65415.0
2015-09-14 15:00:00,47.9,47.94,47.88,47.89,138794.0,36.7196,36.7503,36.7043,36.7119,138794.0
2015-09-14 15:05:00,47.89,47.89,47.82,47.83,100196.0,36.7119,36.7119,36.6583,36.6659,100196.0
2015-09-14 15:10:00,47.84,47.89,47.82,47.88,38758.0,36.6736,36.7119,36.6583,36.7043,38758.0
2015-09-14 15:15:00,47.88,47.91,47.8,47.81,43380.0,36.7043,36.7273,36.6429,36.6506,43380.0
2015-09-14 15:20:00,47.81,47.87,47.76,47.76,46676.0,36.6506,36.6966,36.6123,36.6123,46676.0
2015-09-14 15:25:00,47.76,47.79,47.72,47.79,66451.0,36.6123,36.6353,36.5816,36.6353,66451.0
2015-09-14 15:30:00,47.79,47.81,47.74,47.77,55873.0,36.6353,36.6506,36.597,36.62,55873.0
2015-09-14 15:35:00,47.76,47.76,47.65,47.68,68162.0,36.6123,36.6123,36.528,36.551,68162.0
2015-09-14 15:40:00,47.69,47.73,47.64,47.73,58645.0,36.5586,36.5893,36.5203,36.5893,58645.0
2015-09-14 15:45:00,47.73,47.76,47.7,47.7,55446.0,36.5893,36.6123,36.5663,36.5663,55446.0
2015-09-14 15:50:00,47.71,47.77,47.7,47.74,101922.0,36.574,36.62,36.5663,36.597,101922.0
2015-09-14 15:55:00,47.73,47.87,47.73,47.83,166332.0,36.5893,36.6966,36.5893,36.6659,166332.0
2015-09-15 09:30:00,48.0,48.28,47.66,48.08,56443.0,36.7963,37.0109,36.5356,36.8576,56443.0
2015-09-15 09:35:00,48.08,48.21,48.03,48.19,33593.0,36.8576,36.9572,36.8193,36.9419,33593.0
2015-09-15 09:40:00,48.17,48.28,48.13,48.24,78534.0,36.9266,37.0109,36.8959,36.9802,78534.0
2015-09-15 09:45:00,48.24,48.26,48.12,48.22,77217.0,36.9802,36.9956,36.8883,36.9649,77217.0
2015-09-15 09:50:00,48.23,48.45,48.23,48.45,105812.0,36.9726,37.1412,36.9726,37.1412,105812.0
2015-09-15 09:55:00,48.44,48.51,48.37,48.47,152173.0,37.1336,37.1872,37.0799,37.1566,152173.0
2015-09-15 10:00:00,48.47,48.49,48.38,48.38,71054.0,37.1566,37.1719,37.0876,37.0876,71054.0
2015-09-15 10:05:00,48.38,48.41,48.35,48.37,80362.0,37.0876,37.1106,37.0646,37.0799,80362.0
2015-09-15 10:10:00,48.38,48.47,48.33,48.47,77307.0,37.0876,37.1566,37.0492,37.1566,77307.0
2015-09-15 10:15:00,48.47,48.55,48.46,48.53,52096.0,37.1566,37.2179,37.1489,37.2026,52096.0
2015-09-15 10:20:00,48.54,48.67,48.53,48.63,80101.0,37.2102,37.3099,37.2026,37.2792,80101.0
2015-09-15 10:25:00,48.63,48.69,48.58,48.69,50593.0,37.2792,37.3252,37.2409,37.3252,50593.0
2015-09-15 10:30:00,48.68,48.74,48.61,48.7,89455.0,37.3175,37.3635,37.2639,37.3329,89455.0
2015-09-15 10:35:00,48.7,48.72,48.54,48.54,84983.0,37.3329,37.3482,37.2102,37.2102,84983.0
2015-09-15 10:40:00,48.55,48.63,48.54,48.62,77811.0,37.2179,37.2792,37.2102,37.2716,77811.0
2015-09-15 10:45:00,48.63,48.67,48.59,48.65,108692.0,37.2792,37.3099,37.2486,37.2945,108692.0
2015-09-15 10:50:00,48.66,48.68,48.56,48.6,87280.0,37.3022,37.3175,37.2256,37.2562,87280.0
2015-09-15 10:55:00,48.6,48.61,48.53,48.53,176827.0,37.2562,37.2639,37.2026,37.2026,176827.0
2015-09-15 11:00:00,48.54,48.55,48.45,48.49,98807.0,37.2102,37.2179,37.1412,37.1719,98807.0
2015-09-15 11:05:00,48.49,48.5,48.41,48.44,63190.0,37.1719,37.1796,37.1106,37.1336,63190.0
2015-09-15 11:10:00,48.44,48.44,48.38,48.4,61311.0,37.1336,37.1336,37.0876,37.1029,61311.0
2015-09-15 11:15:00,48.41,48.42,48.32,48.33,40578.0,37.1106,37.1182,37.0416,37.0492,40578.0
2015-09-15 11:20:00,48.33,48.35,48.29,48.3,24528.0,37.0492,37.0646,37.0186,37.0262,24528.0
2015-09-15 11:25:00,48.31,48.36,48.3,48.35,58739.0,37.0339,37.0722,37.0262,37.0646,58739.0
2015-09-15 11:30:00,48.35,48.37,48.24,48.24,72373.0,37.0646,37.0799,36.9802,36.9802,72373.0
2015-09-15 11:35:00,48.25,48.29,48.2,48.2,231364.0,36.9879,37.0186,36.9496,36.9496,231364.0
2015-09-15 11:40:00,48.2,48.22,48.17,48.19,116819.0,36.9496,36.9649,36.9266,36.9419,116819.0
2015-09-15 11:45:00,48.19,48.21,48.19,48.19,108890.0,36.9419,36.9572,36.9419,36.9419,108890.0
2015-09-15 11:50:00,48.2,48.23,48.17,48.17,73488.0,36.9496,36.9726,36.9266,36.9266,73488.0
2015-09-15 11:55:00,48.18,48.21,48.17,48.17,45575.0,36.9343,36.9572,36.9266,36.9266,45575.0
2015-09-15 12:00:00,48.17,48.22,48.17,48.19,119724.0,36.9266,36.9649,36.9266,36.9419,119724.0
2015-09-15 12:05:00,48.18,48.22,48.18,48.2,60676.0,36.9343,36.9649,36.9343,36.9496,60676.0
2015-09-15 12:10:00,48.19,48.3,48.18,48.3,45800.0,36.9419,37.0262,36.9343,37.0262,45800.0
2015-09-15 12:15:00,48.3,48.38,48.29,48.38,59230.0,37.0262,37.0876,37.0186,37.0876,59230.0
2015-09-15 12:20:00,48.39,48.42,48.3,48.33,153774.0,37.0952,37.1182,37.0262,37.0492,153774.0
2015-09-15 12:25:00,48.33,48.34,48.27,48.31,38233.0,37.0492,37.0569,37.0032,37.0339,38233.0
2015-09-15 12:30:00,48.31,48.34,48.27,48.29,43626.0,37.0339,37.0569,37.0032,37.0186,43626.0
2015-09-15 12:35:00,48.29,48.3,48.23,48.26,85643.0,37.0186,37.0262,36.9726,36.9956,85643.0
2015-09-15 12:40:00,48.27,48.3,48.22,48.25,37784.0,37.0032,37.0262,36.9649,36.9879,37784.0
2015-09-15 12:45:00,48.24,48.26,48.21,48.26,22684.0,36.9802,36.9956,36.9572,36.9956,22684.0
2015-09-15 12:50:00,48.26,48.26,48.23,48.24,32686.0,36.9956,36.9956,36.9726,36.9802,32686.0
2015-09-15 12:55:00,48.24,48.26,48.14,48.18,70777.0,36.9802,36.9956,36.9036,36.9343,70777.0
2015-09-15 13:00:00,48.17,48.2,48.14,48.2,84667.0,36.9266,36.9496,36.9036,36.9496,84667.0
2015-09-15 13:05:00,48.19,48.2,48.16,48.18,45826.0,36.9419,36.9496,36.9189,36.9343,45826.0
2015-09-15 13:10:00,48.18,48.22,48.15,48.21,61353.0,36.9343,36.9649,36.9113,36.9572,61353.0
2015-09-15 13:15:00,48.2,48.26,48.19,48.23,57457.0,36.9496,36.9956,36.9419,36.9726,57457.0
2015-09-15 13:20:00,48.24,48.25,48.2,48.22,46306.0,36.9802,36.9879,36.9496,36.9649,46306.0
2015-09-15 13:25:00,48.22,48.32,48.21,48.32,138153.0,36.9649,37.0416,36.9572,37.0416,138153.0
2015-09-15 13:30:00,48.32,48.42,48.31,48.37,85703.0,37.0416,37.1182,37.0339,37.0799,85703.0
2015-09-15 13:35:00,48.37,48.41,48.35,48.41,31482.0,37.0799,37.1106,37.0646,37.1106,31482.0
2015-09-15 13:40:00,48.41,48.46,48.4,48.43,53140.0,37.1106,37.1489,37.1029,37.1259,53140.0
2015-09-15 13:45:00,48.42,48.46,48.39,48.43,50435.0,37.1182,37.1489,37.0952,37.1259,50435.0
2015-09-15 13:50:00,48.43,48.45,48.42,48.43,57212.0,37.1259,37.1412,37.1182,37.1259,57212.0
2015-09-15 13:55:00,48.42,48.45,48.41,48.43,72186.0,37.1182,37.1412,37.1106,37.1259,72186.0
2015-09-15 14:00:00,48.43,48.44,48.38,48.4,44240.0,37.1259,37.1336,37.0876,37.1029,44240.0
2015-09-15 14:05:00,48.41,48.44,48.38,48.44,65797.0,37.1106,37.1336,37.0876,37.1336,65797.0
2015-09-15 14:10:00,48.44,48.5,48.42,48.43,114777.0,37.1336,37.1796,37.1182,37.1259,114777.0
2015-09-15 14:15:00,48.43,48.51,48.43,48.51,58694.0,37.1259,37.1872,37.1259,37.1872,58694.0
2015-09-15 14:20:00,48.49,48.5,48.4,48.41,33338.0,37.1719,37.1796,37.1029,37.1106,33338.0
2015-09-15 14:25:00,48.4,48.41,48.36,48.38,48735.0,37.1029,37.1106,37.0722,37.0876,48735.0
2015-09-15 14:30:00,48.38,48.41,48.37,48.41,74500.0,37.0876,37.1106,37.0799,37.1106,74500.0
2015-09-15 14:35:00,48.41,48.44,48.4,48.43,32132.0,37.1106,37.1336,37.1029,37.1259,32132.0
2015-09-15 14:40:00,48.43,48.45,48.4,48.4,41243.0,37.1259,37.1412,37.1029,37.1029,41243.0
2015-09-15 14:45:00,48.4,48.45,48.37,48.42,99475.0,37.1029,37.1412,37.0799,37.1182,99475.0
2015-09-15 14:50:00,48.42,48.45,48.39,48.4,52732.0,37.1182,37.1412,37.0952,37.1029,52732.0
2015-09-15 14:55:00,48.4,48.41,48.36,48.4,79080.0,37.1029,37.1106,37.0722,37.1029,79080.0
2015-09-15 15:00:00,48.41,48.45,48.39,48.42,68677.0,37.1106,37.1412,37.0952,37.1182,68677.0
2015-09-15 15:05:00,48.42,48.45,48.41,48.43,64600.0,37.1182,37.1412,37.1106,37.1259,64600.0
2015-09-15 15:10:00,48.43,48.47,48.43,48.47,41655.0,37.1259,37.1566,37.1259,37.1566,41655.0
2015-09-15 15:15:00,48.47,48.48,48.4,48.4,70661.0,37.1566,37.1642,37.1029,37.1029,70661.0
2015-09-15 15:20:00,48.4,48.42,48.37,48.41,68982.0,37.1029,37.1182,37.0799,37.1106,68982.0
2015-09-15 15:25:00,48.41,48.43,48.37,48.4,98697.0,37.1106,37.1259,37.0799,37.1029,98697.0
2015-09-15 15:30:00,48.41,48.46,48.4,48.45,79447.0,37.1106,37.1489,37.1029,37.1412,79447.0
2015-09-15 15:35:00,48.44,48.45,48.36,48.37,87030.0,37.1336,37.1412,37.0722,37.0799,87030.0
2015-09-15 15:40:00,48.37,48.43,48.35,48.41,97305.0,37.0799,37.1259,37.0646,37.1106,97305.0
2015-09-15 15:45:00,48.42,48.42,48.32,48.36,181390.0,37.1182,37.1182,37.0416,37.0722,181390.0
2015-09-15 15:50:00,48.36,48.39,48.32,48.32,175943.0,37.0722,37.0952,37.0416,37.0416,175943.0
2015-09-15 15:55:00,48.33,48.36,48.29,48.31,314900.0,37.0492,37.0722,37.0186,37.0339,314900.0
2015-09-16 09:30:00,48.33,48.35,48.02,48.15,62428.0,37.0492,37.0646,36.8116,36.9113,62428.0
2015-09-16 09:35:00,48.15,48.2,48.09,48.11,82756.0,36.9113,36.9496,36.8653,36.8806,82756.0
2015-09-16 09:40:00,48.11,48.15,48.07,48.1,170884.0,36.8806,36.9113,36.8499,36.8729,170884.0
2015-09-16 09:45:00,48.09,48.11,47.98,48.0,82863.0,36.8653,36.8806,36.7809,36.7963,82863.0
2015-09-16 09:50:00,48.01,48.04,47.91,47.96,109260.0,36.8039,36.8269,36.7273,36.7656,109260.0
2015-09-16 09:55:00,47.96,47.99,47.84,47.84,137719.0,36.7656,36.7886,36.6736,36.6736,137719.0
2015-09-16 10:00:00,47.85,47.92,47.8,47.91,84110.0,36.6813,36.7349,36.6429,36.7273,84110.0
2015-09-16 10:05:00,47.9,48.05,47.89,48.04,34148.0,36.7196,36.8346,36.7119,36.8269,34148.0
2015-09-16 10:10:00,48.05,48.16,48.04,48.16,53474.0,36.8346,36.9189,36.8269,36.9189,53474.0
2015-09-16 10:15:00,48.15,48.18,48.13,48.16,38458.0,36.9113,36.9343,36.8959,36.9189,38458.0
2015-09-16 10:20:00,48.17,48.2,48.06,48.06,27857.0,36.9266,36.9496,36.8423,36.8423,27857.0
2015-09-16 10:25:00,48.06,48.07,48.0,48.05,71167.0,36.8423,36.8499,36.7963,36.8346,71167.0
2015-09-16 10:30:00,48.04,48.06,47.95,48.03,188517.0,36.8269,36.8423,36.7579,36.8193,188517.0
2015-09-16 10:35:00,48.03,48.03,47.98,48.02,46850.0,36.8193,36.8193,36.7809,36.8116,46850.0
2015-09-16 10:40:00,48.02,48.03,47.96,47.96,70105.0,36.8116,36.8193,36.7656,36.7656,70105.0
2015-09-16 10:45:00,47.97,48.04,47.97,48.01,43118.0,36.7733,36.8269,36.7733,36.8039,43118.0
2015-09-16 10:50:00,48.01,48.03,47.97,47.98,45099.0,36.8039,36.8193,36.7733,36.7809,45099.0
2015-09-16 10:55:00,47.99,48.06,47.98,48.04,73997.0,36.7886,36.8423,36.7809,36.8269,73997.0
2015-09-16 11:00:00,48.04,48.1,48.02,48.06,77017.0,36.8269,36.8729,36.8116,36.8423,77017.0
2015-09-16 11:05:00,48.07,48.1,48.05,48.09,66501.0,36.8499,36.8729,36.8346,36.8653,66501.0
2015-09-16 11:10:00,48.09,48.19,48.08,48.18,60237.0,36.8653,36.9419,36.8576,36.9343,60237.0
2015-09-16 11:15:00,48.19,48.24,48.16,48.22,45883.0,36.9419,36.9802,36.9189,36.9649,45883.0
2015-09-16 11:20:00,48.23,48.34,48.22,48.3,45023.0,36.9726,37.0569,36.9649,37.0262,45023.0
2015-09-16 11:25:00,48.3,48.34,48.27,48.31,30026.0,37.0262,37.0569,37.0032,37.0339,30026.0
2015-09-16 11:30:00,48.32,48.37,48.29,48.31,29377.0,37.0416,37.0799,37.0186,37.0339,29377.0
2015-09-16 11:35:00,48.31,48.36,48.3,48.31,18027.0,37.0339,37.0722,37.0262,37.0339,18027.0
2015-09-16 11:40:00,48.31,48.38,48.29,48.38,52611.0,37.0339,37.0876,37.0186,37.0876,52611.0
2015-09-16 11:45:00,48.38,48.42,48.38,48.42,29664.0,37.0876,37.1182,37.0876,37.1182,29664.0
2015-09-16 11:50:00,48.42,48.43,48.38,48.42,24708.0,37.1182,37.1259,37.0876,37.1182,24708.0
2015-09-16 11:55:00,48.43,48.47,48.42,48.46,24279.0,37.1259,37.1566,37.1182,37.1489,24279.0
2015-09-16 12:00:00,48.46,48.52,48.42,48.43,36106.0,37.1489,37.1949,37.1182,37.1259,36106.0
2015-09-16 12:05:00,48.43,48.44,48.39,48.43,19413.0,37.1259,37.1336,37.0952,37.1259,19413.0
2015-09-16 12:10:00,48.42,48.45,48.41,48.43,27179.0,37.1182,37.1412,37.1106,37.1259,27179.0
2015-09-16 12:15:00,48.43,48.5,48.41,48.48,22247.0,37.1259,37.1796,37.1106,37.1642,22247.0
2015-09-16 12:20:00,48.48,48.54,48.48,48.5,26439.0,37.1642,37.2102,37.1642,37.1796,26439.0
2015-09-16 12:25:00,48.51,48.54,48.49,48.53,19130.0,37.1872,37.2102,37.1719,37.2026,19130.0
2015-09-16 12:30:00,48.54,48.55,48.46,48.54,37899.0,37.2102,37.2179,37.1489,37.2102,37899.0
2015-09-16 12:35:00,48.54,48.57,48.51,48.56,29078.0,37.2102,37.2332,37.1872,37.2256,29078.0
2015-09-16 12:40:00,48.55,48.56,48.49,48.51,25549.0,37.2179,37.2256,37.1719,37.1872,25549.0
2015-09-16 12:45:00,48.52,48.55,48.46,48.48,23908.0,37.1949,37.2179,37.1489,37.1642,23908.0
2015-09-16 12:50:00,48.48,48.51,48.47,48.51,15022.0,37.1642,37.1872,37.1566,37.1872,15022.0
2015-09-16 12:55:00,48.51,48.58,48.51,48.58,33272.0,37.1872,37.2409,37.1872,37.2409,33272.0
2015-09-16 13:00:00,48.56,48.57,48.49,48.52,20779.0,37.2256,37.2332,37.1719,37.1949,20779.0
2015-09-16 13:05:00,48.51,48.54,48.47,48.54,25191.0,37.1872,37.2102,37.1566,37.2102,25191.0
2015-09-16 13:10:00,48.54,48.61,48.53,48.61,102607.0,37.2102,37.2639,37.2026,37.2639,102607.0
2015-09-16 13:15:00,48.6,48.63,48.52,48.54,95712.0,37.2562,37.2792,37.1949,37.2102,95712.0
2015-09-16 13:20:00,48.54,48.57,48.51,48.57,22946.0,37.2102,37.2332,37.1872,37.2332,22946.0
2015-09-16 13:25:00,48.57,48.59,48.55,48.58,30152.0,37.2332,37.2486,37.2179,37.2409,30152.0
2015-09-16 13:30:00,48.57,48.61,48.54,48.58,32055.0,37.2332,37.2639,37.2102,37.2409,32055.0
2015-09-16 13:35:00,48.59,48.64,48.58,48.59,37095.0,37.2486,37.2869,37.2409,37.2486,37095.0
2015-09-16 13:40:00,48.59,48.61,48.56,48.58,26428.0,37.2486,37.2639,37.2256,37.2409,26428.0
2015-09-16 13:45:00,48.58,48.66,48.57,48.65,48976.0,37.2409,37.3022,37.2332,37.2945,48976.0
2015-09-16 13:50:00,48.66,48.68,48.66,48.66,33021.0,37.3022,37.3175,37.3022,37.3022,33021.0
2015-09-16 13:55:00,48.65,48.68,48.65,48.68,25752.0,37.2945,37.3175,37.2945,37.3175,25752.0
2015-09-16 14:00:00,48.68,48.69,48.63,48.67,35954.0,37.3175,37.3252,37.2792,37.3099,35954.0
2015-09-16 14:05:00,48.68,48.68,48.64,48.66,26842.0,37.3175,37.3175,37.2869,37.3022,26842.0
2015-09-16 14:10:00,48.66,48.66,48.52,48.53,44105.0,37.3022,37.3022,37.1949,37.2026,44105.0
2015-09-16 14:15:00,48.52,48.52,48.45,48.51,54357.0,37.1949,37.1949,37.1412,37.1872,54357.0
2015-09-16 14:20:00,48.5,48.53,48.46,48.48,45589.0,37.1796,37.2026,37.1489,37.1642,45589.0
2015-09-16 14:25:00,48.49,48.49,48.41,48.44,19389.0,37.1719,37.1719,37.1106,37.1336,19389.0
2015-09-16 14:30:00,48.44,48.48,48.42,48.48,39089.0,37.1336,37.1642,37.1182,37.1642,39089.0
2015-09-16 14:35:00,48.49,48.51,48.45,48.47,47713.0,37.1719,37.1872,37.1412,37.1566,47713.0
2015-09-16 14:40:00,48.47,48.54,48.47,48.54,29454.0,37.1566,37.2102,37.1566,37.2102,29454.0
2015-09-16 14:45:00,48.55,48.6,48.54,48.6,34349.0,37.2179,37.2562,37.2102,37.2562,34349.0
2015-09-16 14:50:00,48.59,48.6,48.57,48.58,12788.0,37.2486,37.2562,37.2332,37.2409,12788.0
2015-09-16 14:55:00,48.58,48.69,48.57,48.66,56947.0,37.2409,37.3252,37.2332,37.3022,56947.0
2015-09-16 15:00:00,48.66,48.69,48.64,48.68,45839.0,37.3022,37.3252,37.2869,37.3175,45839.0
2015-09-16 15:05:00,48.68,48.72,48.67,48.68,50680.0,37.3175,37.3482,37.3099,37.3175,50680.0
2015-09-16 15:10:00,48.69,48.74,48.67,48.7,47704.0,37.3252,37.3635,37.3099,37.3329,47704.0
2015-09-16 15:15:00,48.7,48.74,48.68,48.72,62440.0,37.3329,37.3635,37.3175,37.3482,62440.0
2015-09-16 15:20:00,48.71,48.76,48.68,48.74,63551.0,37.3405,37.3789,37.3175,37.3635,63551.0
2015-09-16 15:25:00,48.74,48.74,48.67,48.72,64951.0,37.3635,37.3635,37.3099,37.3482,64951.0
2015-09-16 15:30:00,48.72,48.76,48.69,48.72,56926.0,37.3482,37.3789,37.3252,37.3482,56926.0
2015-09-16 15:35:00,48.72,48.74,48.68,48.71,65433.0,37.3482,37.3635,37.3175,37.3405,65433.0
2015-09-16 15:40:00,48.71,48.77,48.7,48.71,72640.0,37.3405,37.3865,37.3329,37.3405,72640.0
2015-09-16 15:45:00,48.7,48.7,48.66,48.68,72997.0,37.3329,37.3329,37.3022,37.3175,72997.0
2015-09-16 15:50:00,48.69,48.76,48.68,48.72,115634.0,37.3252,37.3789,37.3175,37.3482,115634.0
2015-09-16 15:55:00,48.72,48.76,48.7,48.71,154151.0,37.3482,37.3789,37.3329,37.3405,154151.0
2015-09-17 09:30:00,48.63,48.71,48.39,48.57,68985.0,37.2792,37.3405,37.0952,37.2332,68985.0
2015-09-17 09:35:00,48.54,48.56,48.4,48.45,45887.0,37.2102,37.2256,37.1029,37.1412,45887.0
2015-09-17 09:40:00,48.44,48.5,48.33,48.48,49758.0,37.1336,37.1796,37.0492,37.1642,49758.0
2015-09-17 09:45:00,48.5,48.66,48.5,48.58,64909.0,37.1796,37.3022,37.1796,37.2409,64909.0
2015-09-17 09:50:00,48.59,48.65,48.49,48.56,35242.0,37.2486,37.2945,37.1719,37.2256,35242.0
2015-09-17 09:55:00,48.54,48.58,48.49,48.52,23618.0,37.2102,37.2409,37.1719,37.1949,23618.0
2015-09-17 10:00:00,48.49,48.52,48.39,48.46,50393.0,37.1719,37.1949,37.0952,37.1489,50393.0
2015-09-17 10:05:00,48.45,48.48,48.34,48.34,22492.0,37.1412,37.1642,37.0569,37.0569,22492.0
2015-09-17 10:10:00,48.34,48.41,48.32,48.35,151525.0,37.0569,37.1106,37.0416,37.0646,151525.0
2015-09-17 10:15:00,48.36,48.4,48.33,48.34,73954.0,37.0722,37.1029,37.0492,37.0569,73954.0
2015-09-17 10:20:00,48.33,48.35,48.28,48.29,64118.0,37.0492,37.0646,37.0109,37.0186,64118.0
2015-09-17 10:25:00,48.29,48.33,48.27,48.33,38673.0,37.0186,37.0492,37.0032,37.0492,38673.0
2015-09-17 10:30:00,48.33,48.38,48.32,48.33,39218.0,37.0492,37.0876,37.0416,37.0492,39218.0
2015-09-17 10:35:00,48.33,48.33,48.23,48.24,56367.0,37.0492,37.0492,36.9726,36.9802,56367.0
2015-09-17 10:40:00,48.23,48.25,48.19,48.22,63048.0,36.9726,36.9879,36.9419,36.9649,63048.0
2015-09-17 10:45:00,48.23,48.23,48.19,48.21,23537.0,36.9726,36.9726,36.9419,36.9572,23537.0
2015-09-17 10:50:00,48.22,48.25,48.21,48.23,47117.0,36.9649,36.9879,36.9572,36.9726,47117.0
2015-09-17 10:55:00,48.23,48.27,48.22,48.27,69924.0,36.9726,37.0032,36.9649,37.0032,69924.0
2015-09-17 11:00:00,48.28,48.31,48.25,48.31,34822.0,37.0109,37.0339,36.9879,37.0339,34822.0
2015-09-17 11:05:00,48.31,48.41,48.3,48.36,26062.0,37.0339,37.1106,37.0262,37.0722,26062.0
2015-09-17 11:10:00,48.35,48.38,48.32,48.33,22912.0,37.0646,37.0876,37.0416,37.0492,22912.0
2015-09-17 11:15:00,48.34,48.4,48.33,48.33,18276.0,37.0569,37.1029,37.0492,37.0492,18276.0
2015-09-17 11:20:00,48.33,48.36,48.31,48.32,25860.0,37.0492,37.0722,37.0339,37.0416,25860.0
2015-09-17 11:25:00,48.32,48.36,48.3,48.35,20091.0,37.0416,37.0722,37.0262,37.0646,20091.0
2015-09-17 11:30:00,48.36,48.36,48.29,48.32,22842.0,37.0722,37.0722,37.0186,37.0416,22842.0
2015-09-17 11:35:00,48.31,48.36,48.3,48.34,25599.0,37.0339,37.0722,37.0262,37.0569,25599.0
2015-09-17 11:40:00,48.34,48.38,48.34,48.36,21315.0,37.0569,37.0876,37.0569,37.0722,21315.0
2015-09-17 11:45:00,48.36,48.38,48.35,48.36,15715.0,37.0722,37.0876,37.0646,37.0722,15715.0
2015-09-17 11:50:00,48.36,48.37,48.33,48.36,27406.0,37.0722,37.0799,37.0492,37.0722,27406.0
2015-09-17 11:55:00,48.36,48.38,48.33,48.35,19543.0,37.0722,37.0876,37.0492,37.0646,19543.0
2015-09-17 12:00:00,48.35,48.35,48.27,48.27,17901.0,37.0646,37.0646,37.0032,37.0032,17901.0
2015-09-17 12:05:00,48.27,48.33,48.26,48.3,17253.0,37.0032,37.0492,36.9956,37.0262,17253.0
2015-09-17 12:10:00,48.3,48.35,48.3,48.34,13080.0,37.0262,37.0646,37.0262,37.0569,13080.0
2015-09-17 12:15:00,48.34,48.4,48.34,48.36,32668.0,37.0569,37.1029,37.0569,37.0722,32668.0
2015-09-17 12:20:00,48.37,48.39,48.36,48.38,11886.0,37.0799,37.0952,37.0722,37.0876,11886.0
2015-09-17 12:25:00,48.37,48.38,48.33,48.38,14928.0,37.0799,37.0876,37.0492,37.0876,14928.0
2015-09-17 12:30:00,48.39,48.43,48.37,48.37,18107.0,37.0952,37.1259,37.0799,37.0799,18107.0
2015-09-17 12:35:00,48.38,48.44,48.37,48.42,17648.0,37.0876,37.1336,37.0799,37.1182,17648.0
2015-09-17 12:40:00,48.41,48.42,48.37,48.39,19447.0,37.1106,37.1182,37.0799,37.0952,19447.0
2015-09-17 12:45:00,48.39,48.41,48.34,48.41,13806.0,37.0952,37.1106,37.0569,37.1106,13806.0
2015-09-17 12:50:00,48.4,48.42,48.39,48.41,10125.0,37.1029,37.1182,37.0952,37.1106,10125.0
2015-09-17 12:55:00,48.41,48.47,48.41,48.46,17838.0,37.1106,37.1566,37.1106,37.1489,17838.0
2015-09-17 13:00:00,48.46,48.46,48.42,48.45,14072.0,37.1489,37.1489,37.1182,37.1412,14072.0
2015-09-17 13:05:00,48.44,48.47,48.42,48.44,17616.0,37.1336,37.1566,37.1182,37.1336,17616.0
2015-09-17 13:10:00,48.44,48.47,48.42,48.43,22603.0,37.1336,37.1566,37.1182,37.1259,22603.0
2015-09-17 13:15:00,48.42,48.52,48.42,48.51,24900.0,37.1182,37.1949,37.1182,37.1872,24900.0
2015-09-17 13:20:00,48.52,48.55,48.49,48.49,19186.0,37.1949,37.2179,37.1719,37.1719,19186.0
2015-09-17 13:25:00,48.49,48.56,48.47,48.51,26960.0,37.1719,37.2256,37.1566,37.1872,26960.0
2015-09-17 13:30:00,48.51,48.56,48.48,48.54,21159.0,37.1872,37.2256,37.1642,37.2102,21159.0
2015-09-17 13:35:00,48.55,48.55,48.49,48.51,24312.0,37.2179,37.2179,37.1719,37.1872,24312.0
2015-09-17 13:40:00,48.5,48.53,48.45,48.47,78036.0,37.1796,37.2026,37.1412,37.1566,78036.0
2015-09-17 13:45:00,48.46,48.48,48.44,48.46,25608.0,37.1489,37.1642,37.1336,37.1489,25608.0
2015-09-17 13:50:00,48.46,48.5,48.41,48.48,40737.0,37.1489,37.1796,37.1106,37.1642,40737.0
2015-09-17 13:55:00,48.49,48.49,48.36,48.37,19479.0,37.1719,37.1719,37.0722,37.0799,19479.0
2015-09-17 14:00:00,48.38,48.6,48.13,48.25,273931.0,37.0876,37.2562,36.8959,36.9879,273931.0
2015-09-17 14:05:00,48.22,48.41,48.21,48.37,154887.0,36.9649,37.1106,36.9572,37.0799,154887.0
2015-09-17 14:10:00,48.38,48.57,48.38,48.43,70078.0,37.0876,37.2332,37.0876,37.1259,70078.0
2015-09-17 14:15:00,48.44,48.67,48.41,48.55,53578.0,37.1336,37.3099,37.1106,37.2179,53578.0
2015-09-17 14:20:00,48.56,48.58,48.45,48.53,48264.0,37.2256,37.2409,37.1412,37.2026,48264.0
2015-09-17 14:25:00,48.54,48.58,48.45,48.48,54089.0,37.2102,37.2409,37.1412,37.1642,54089.0
2015-09-17 14:30:00,48.5,48.62,48.46,48.59,81922.0,37.1796,37.2716,37.1489,37.2486,81922.0
2015-09-17 14:35:00,48.57,48.64,48.51,48.54,63800.0,37.2332,37.2869,37.1872,37.2102,63800.0
2015-09-17 14:40:00,48.54,48.79,48.53,48.76,61534.0,37.2102,37.4019,37.2026,37.3789,61534.0
2015-09-17 14:45:00,48.76,49.03,48.75,48.94,155886.0,37.3789,37.5859,37.3712,37.5169,155886.0
2015-09-17 14:50:00,48.94,49.03,48.9,49.03,108601.0,37.5169,37.5859,37.4862,37.5859,108601.0
2015-09-17 14:55:00,49.02,49.03,48.91,48.95,72544.0,37.5782,37.5859,37.4939,37.5245,72544.0
2015-09-17 15:00:00,48.96,49.03,48.92,48.95,75564.0,37.5322,37.5859,37.5015,37.5245,75564.0
2015-09-17 15:05:00,48.95,48.95,48.74,48.75,64038.0,37.5245,37.5245,37.3635,37.3712,64038.0
2015-09-17 15:10:00,48.74,48.77,48.48,48.48,132876.0,37.3635,37.3865,37.1642,37.1642,132876.0
2015-09-17 15:15:00,48.51,48.65,48.48,48.6,140524.0,37.1872,37.2945,37.1642,37.2562,140524.0
2015-09-17 15:20:00,48.6,48.6,48.18,48.37,344490.0,37.2562,37.2562,36.9343,37.0799,344490.0
2015-09-17 15:25:00,48.39,48.47,48.26,48.42,118709.0,37.0952,37.1566,36.9956,37.1182,118709.0
2015-09-17 15:30:00,48.41,48.54,48.3,48.51,119306.0,37.1106,37.2102,37.0262,37.1872,119306.0
2015-09-17 15:35:00,48.5,48.5,48.25,48.35,166570.0,37.1796,37.1796,36.9879,37.0646,166570.0
2015-09-17 15:40:00,48.35,48.43,48.29,48.36,171053.0,37.0646,37.1259,37.0186,37.0722,171053.0
2015-09-17 15:45:00,48.34,48.42,48.28,48.32,121975.0,37.0569,37.1182,37.0109,37.0416,121975.0
2015-09-17 15:50:00,48.31,48.33,48.12,48.14,170806.0,37.0339,37.0492,36.8883,36.9036,170806.0
2015-09-17 15:55:00,48.12,48.21,48.09,48.15,287200.0,36.8883,36.9572,36.8653,36.9113,287200.0
2015-09-18 09:30:00,47.61,47.8,47.1,47.75,2207813.0,36.4973,36.6429,36.1063,36.6046,2207813.0
2015-09-18 09:35:00,47.75,47.89,47.68,47.75,273596.0,36.6046,36.7119,36.551,36.6046,273596.0
2015-09-18 09:40:00,47.78,47.91,47.54,47.75,336167.0,36.6276,36.7273,36.4436,36.6046,336167.0
2015-09-18 09:45:00,47.75,47.93,47.67,47.78,221690.0,36.6046,36.7426,36.5433,36.6276,221690.0
2015-09-18 09:50:00,47.77,47.9,47.66,47.89,331369.0,36.62,36.7196,36.5356,36.7119,331369.0
2015-09-18 09:55:00,47.89,48.05,47.88,47.96,125778.0,36.7119,36.8346,36.7043,36.7656,125778.0
2015-09-18 10:00:00,47.96,48.04,47.87,48.03,156967.0,36.7656,36.8269,36.6966,36.8193,156967.0
2015-09-18 10:05:00,48.02,48.44,48.0,48.27,390808.0,36.8116,37.1336,36.7963,37.0032,390808.0
2015-09-18 10:10:00,48.27,48.39,48.25,48.33,185827.0,37.0032,37.0952,36.9879,37.0492,185827.0
2015-09-18 10:15:00,48.33,48.33,48.13,48.16,110869.0,37.0492,37.0492,36.8959,36.9189,110869.0
2015-09-18 10:20:00,48.15,48.28,48.1,48.26,183201.0,36.9113,37.0109,36.8729,36.9956,183201.0
2015-09-18 10:25:00,48.25,48.4,48.25,48.32,178930.0,36.9879,37.1029,36.9879,37.0416,178930.0
2015-09-18 10:30:00,48.33,48.38,48.3,48.35,124803.0,37.0492,37.0876,37.0262,37.0646,124803.0
2015-09-18 10:35:00,48.34,48.38,48.16,48.17,442762.0,37.0569,37.0876,36.9189,36.9266,442762.0
2015-09-18 10:40:00,48.17,48.29,48.17,48.25,150820.0,36.9266,37.0186,36.9266,36.9879,150820.0
2015-09-18 10:45:00,48.25,48.49,48.24,48.49,189213.0,36.9879,37.1719,36.9802,37.1719,189213.0
2015-09-18 10:50:00,48.49,48.61,48.47,48.53,307563.0,37.1719,37.2639,37.1566,37.2026,307563.0
2015-09-18 10:55:00,48.52,48.58,48.45,48.54,124012.0,37.1949,37.2409,37.1412,37.2102,124012.0
2015-09-18 11:00:00,48.54,48.59,48.5,48.51,74221.0,37.2102,37.2486,37.1796,37.1872,74221.0
2015-09-18 11:05:00,48.52,48.55,48.46,48.48,73349.0,37.1949,37.2179,37.1489,37.1642,73349.0
2015-09-18 11:10:00,48.49,48.5,48.36,48.45,57180.0,37.1719,37.1796,37.0722,37.1412,57180.0
2015-09-18 11:15:00,48.46,48.46,48.35,48.43,51538.0,37.1489,37.1489,37.0646,37.1259,51538.0
2015-09-18 11:20:00,48.43,48.5,48.43,48.48,26478.0,37.1259,37.1796,37.1259,37.1642,26478.0
2015-09-18 11:25:00,48.48,48.55,48.38,48.4,46647.0,37.1642,37.2179,37.0876,37.1029,46647.0
2015-09-18 11:30:00,48.39,48.45,48.33,48.41,45363.0,37.0952,37.1412,37.0492,37.1106,45363.0
2015-09-18 11:35:00,48.42,48.51,48.37,48.51,75692.0,37.1182,37.1872,37.0799,37.1872,75692.0
2015-09-18 11:40:00,48.51,48.57,48.47,48.55,75968.0,37.1872,37.2332,37.1566,37.2179,75968.0
2015-09-18 11:45:00,48.55,48.64,48.54,48.62,111028.0,37.2179,37.2869,37.2102,37.2716,111028.0
2015-09-18 11:50:00,48.62,48.62,48.48,48.48,72060.0,37.2716,37.2716,37.1642,37.1642,72060.0
2015-09-18 11:55:00,48.48,48.5,48.45,48.48,66479.0,37.1642,37.1796,37.1412,37.1642,66479.0
2015-09-18 12:00:00,48.48,48.5,48.44,48.47,161366.0,37.1642,37.1796,37.1336,37.1566,161366.0
2015-09-18 12:05:00,48.48,48.48,48.37,48.41,143316.0,37.1642,37.1642,37.0799,37.1106,143316.0
2015-09-18 12:10:00,48.4,48.42,48.34,48.36,157004.0,37.1029,37.1182,37.0569,37.0722,157004.0
2015-09-18 12:15:00,48.35,48.44,48.33,48.41,245568.0,37.0646,37.1336,37.0492,37.1106,245568.0
2015-09-18 12:20:00,48.4,48.4,48.26,48.28,184882.0,37.1029,37.1029,36.9956,37.0109,184882.0
2015-09-18 12:25:00,48.29,48.3,48.25,48.26,146372.0,37.0186,37.0262,36.9879,36.9956,146372.0
2015-09-18 12:30:00,48.26,48.27,48.17,48.27,146133.0,36.9956,37.0032,36.9266,37.0032,146133.0
2015-09-18 12:35:00,48.27,48.3,48.25,48.25,20428.0,37.0032,37.0262,36.9879,36.9879,20428.0
2015-09-18 12:40:00,48.25,48.27,48.17,48.19,48791.0,36.9879,37.0032,36.9266,36.9419,48791.0
2015-09-18 12:45:00,48.19,48.23,48.15,48.2,69987.0,36.9419,36.9726,36.9113,36.9496,69987.0
2015-09-18 12:50:00,48.19,48.23,48.18,48.21,38714.0,36.9419,36.9726,36.9343,36.9572,38714.0
2015-09-18 12:55:00,48.2,48.21,48.13,48.16,52124.0,36.9496,36.9572,36.8959,36.9189,52124.0
2015-09-18 13:00:00,48.16,48.29,48.1,48.24,104551.0,36.9189,37.0186,36.8729,36.9802,104551.0
2015-09-18 13:05:00,48.24,48.26,48.2,48.21,28294.0,36.9802,36.9956,36.9496,36.9572,28294.0
2015-09-18 13:10:00,48.21,48.21,48.13,48.14,39137.0,36.9572,36.9572,36.8959,36.9036,39137.0
2015-09-18 13:15:00,48.14,48.21,48.12,48.18,39913.0,36.9036,36.9572,36.8883,36.9343,39913.0
2015-09-18 13:20:00,48.17,48.17,48.09,48.11,106636.0,36.9266,36.9266,36.8653,36.8806,106636.0
2015-09-18 13:25:00,48.11,48.17,48.04,48.17,206424.0,36.8806,36.9266,36.8269,36.9266,206424.0
2015-09-18 13:30:00,48.17,48.17,48.1,48.1,90472.0,36.9266,36.9266,36.8729,36.8729,90472.0
2015-09-18 13:35:00,48.1,48.11,48.04,48.06,118114.0,36.8729,36.8806,36.8269,36.8423,118114.0
2015-09-18 13:40:00,48.05,48.12,48.05,48.07,58018.0,36.8346,36.8883,36.8346,36.8499,58018.0
2015-09-18 13:45:00,48.08,48.09,48.04,48.06,61239.0,36.8576,36.8653,36.8269,36.8423,61239.0
2015-09-18 13:50:00,48.05,48.07,48.0,48.03,118326.0,36.8346,36.8499,36.7963,36.8193,118326.0
2015-09-18 13:55:00,48.02,48.02,47.88,47.92,45299.0,36.8116,36.8116,36.7043,36.7349,45299.0
2015-09-18 14:00:00,47.9,47.97,47.87,47.96,65349.0,36.7196,36.7733,36.6966,36.7656,65349.0
2015-09-18 14:05:00,47.95,48.03,47.94,48.02,97823.0,36.7579,36.8193,36.7503,36.8116,97823.0
2015-09-18 14:10:00,48.02,48.05,48.0,48.03,91020.0,36.8116,36.8346,36.7963,36.8193,91020.0
2015-09-18 14:15:00,48.02,48.11,48.01,48.04,65598.0,36.8116,36.8806,36.8039,36.8269,65598.0
2015-09-18 14:20:00,48.04,48.12,48.03,48.11,84912.0,36.8269,36.8883,36.8193,36.8806,84912.0
2015-09-18 14:25:00,48.13,48.18,48.08,48.13,43952.0,36.8959,36.9343,36.8576,36.8959,43952.0
2015-09-18 14:30:00,48.12,48.12,48.04,48.09,40833.0,36.8883,36.8883,36.8269,36.8653,40833.0
2015-09-18 14:35:00,48.09,48.09,48.03,48.08,55571.0,36.8653,36.8653,36.8193,36.8576,55571.0
2015-09-18 14:40:00,48.09,48.14,48.07,48.07,65686.0,36.8653,36.9036,36.8499,36.8499,65686.0
2015-09-18 14:45:00,48.08,48.1,48.0,48.02,97347.0,36.8576,36.8729,36.7963,36.8116,97347.0
2015-09-18 14:50:00,48.02,48.03,47.95,48.01,89968.0,36.8116,36.8193,36.7579,36.8039,89968.0
2015-09-18 14:55:00,48.0,48.17,47.99,48.16,192347.0,36.7963,36.9266,36.7886,36.9189,192347.0
2015-09-18 15:00:00,48.15,48.21,48.09,48.1,264455.0,36.9113,36.9572,36.8653,36.8729,264455.0
2015-09-18 15:05:00,48.09,48.1,47.94,47.95,104822.0,36.8653,36.8729,36.7503,36.7579,104822.0
2015-09-18 15:10:00,47.95,48.06,47.95,48.05,185341.0,36.7579,36.8423,36.7579,36.8346,185341.0
2015-09-18 15:15:00,48.04,48.05,47.9,47.91,113639.0,36.8269,36.8346,36.7196,36.7273,113639.0
2015-09-18 15:20:00,47.92,47.93,47.87,47.91,159703.0,36.7349,36.7426,36.6966,36.7273,159703.0
2015-09-18 15:25:00,47.9,47.91,47.84,47.89,126456.0,36.7196,36.7273,36.6736,36.7119,126456.0
2015-09-18 15:30:00,47.88,47.91,47.83,47.87,111821.0,36.7043,36.7273,36.6659,36.6966,111821.0
2015-09-18 15:35:00,47.87,47.88,47.84,47.85,124563.0,36.6966,36.7043,36.6736,36.6813,124563.0
2015-09-18 15:40:00,47.85,47.86,47.77,47.77,208667.0,36.6813,36.6889,36.62,36.62,208667.0
2015-09-18 15:45:00,47.76,47.84,47.74,47.79,195754.0,36.6123,36.6736,36.597,36.6353,195754.0
2015-09-18 15:50:00,47.79,47.9,47.76,47.86,419108.0,36.6353,36.7196,36.6123,36.6889,419108.0
2015-09-18 15:55:00,47.85,47.86,47.74,47.82,781068.0,36.6813,36.6889,36.597,36.6583,781068.0
2015-09-21 09:30:00,48.03,48.08,47.8,48.07,184311.0,36.8193,36.8576,36.6429,36.8499,184311.0
2015-09-21 09:35:00,48.07,48.07,47.69,47.71,226914.0,36.8499,36.8499,36.5586,36.574,226914.0
2015-09-21 09:40:00,47.71,47.79,47.66,47.79,93879.0,36.574,36.6353,36.5356,36.6353,93879.0
2015-09-21 09:45:00,47.8,47.89,47.71,47.72,130788.0,36.6429,36.7119,36.574,36.5816,130788.0
2015-09-21 09:50:00,47.73,47.78,47.68,47.68,88880.0,36.5893,36.6276,36.551,36.551,88880.0
2015-09-21 09:55:00,47.69,47.82,47.69,47.73,68693.0,36.5586,36.6583,36.5586,36.5893,68693.0
2015-09-21 10:00:00,47.75,47.75,47.62,47.65,62835.0,36.6046,36.6046,36.505,36.528,62835.0
2015-09-21 10:05:00,47.64,47.86,47.63,47.81,62948.0,36.5203,36.6889,36.5126,36.6506,62948.0
2015-09-21 10:10:00,47.81,47.88,47.78,47.83,81144.0,36.6506,36.7043,36.6276,36.6659,81144.0
2015-09-21 10:15:00,47.84,47.84,47.7,47.75,40768.0,36.6736,36.6736,36.5663,36.6046,40768.0
2015-09-21 10:20:00,47.74,47.82,47.73,47.78,28222.0,36.597,36.6583,36.5893,36.6276,28222.0
2015-09-21 10:25:00,47.78,47.83,47.75,47.81,86045.0,36.6276,36.6659,36.6046,36.6506,86045.0
2015-09-21 10:30:00,47.81,47.91,47.81,47.89,32596.0,36.6506,36.7273,36.6506,36.7119,32596.0
2015-09-21 10:35:00,47.9,48.02,47.89,47.98,43578.0,36.7196,36.8116,36.7119,36.7809,43578.0
2015-09-21 10:40:00,47.97,48.0,47.92,47.97,97048.0,36.7733,36.7963,36.7349,36.7733,97048.0
2015-09-21 10:45:00,47.97,47.98,47.87,47.87,30269.0,36.7733,36.7809,36.6966,36.6966,30269.0
2015-09-21 10:50:00,47.88,47.94,47.87,47.88,62816.0,36.7043,36.7503,36.6966,36.7043,62816.0
2015-09-21 10:55:00,47.88,47.91,47.79,47.79,79834.0,36.7043,36.7273,36.6353,36.6353,79834.0
2015-09-21 11:00:00,47.79,47.81,47.78,47.78,44935.0,36.6353,36.6506,36.6276,36.6276,44935.0
2015-09-21 11:05:00,47.79,47.85,47.78,47.82,52473.0,36.6353,36.6813,36.6276,36.6583,52473.0
2015-09-21 11:10:00,47.81,47.87,47.81,47.85,43904.0,36.6506,36.6966,36.6506,36.6813,43904.0
2015-09-21 11:15:00,47.85,47.86,47.84,47.86,37941.0,36.6813,36.6889,36.6736,36.6889,37941.0
2015-09-21 11:20:00,47.86,47.86,47.8,47.84,62832.0,36.6889,36.6889,36.6429,36.6736,62832.0
2015-09-21 11:25:00,47.84,47.85,47.74,47.74,62385.0,36.6736,36.6813,36.597,36.597,62385.0
2015-09-21 11:30:00,47.74,47.74,47.52,47.52,97182.0,36.597,36.597,36.4283,36.4283,97182.0
2015-09-21 11:35:00,47.53,47.55,47.5,47.5,32924.0,36.436,36.4513,36.413,36.413,32924.0
2015-09-21 11:40:00,47.5,47.53,47.47,47.51,33213.0,36.413,36.436,36.39,36.4206,33213.0
2015-09-21 11:45:00,47.51,47.51,47.43,47.46,27907.0,36.4206,36.4206,36.3593,36.3823,27907.0
2015-09-21 11:50:00,47.46,47.52,47.46,47.48,40049.0,36.3823,36.4283,36.3823,36.3976,40049.0
2015-09-21 11:55:00,47.47,47.48,47.41,47.44,33431.0,36.39,36.3976,36.344,36.367,33431.0
2015-09-21 12:00:00,47.43,47.45,47.28,47.32,43933.0,36.3593,36.3746,36.2443,36.275,43933.0
2015-09-21 12:05:00,47.32,47.36,47.28,47.33,39524.0,36.275,36.3056,36.2443,36.2827,39524.0
2015-09-21 12:10:00,47.33,47.35,47.29,47.3,21853.0,36.2827,36.298,36.252,36.2597,21853.0
2015-09-21 12:15:00,47.29,47.36,47.28,47.33,32820.0,36.252,36.3056,36.2443,36.2827,32820.0
2015-09-21 12:20:00,47.33,47.37,47.31,47.36,75174.0,36.2827,36.3133,36.2673,36.3056,75174.0
2015-09-21 12:25:00,47.36,47.4,47.35,47.37,36902.0,36.3056,36.3363,36.298,36.3133,36902.0
2015-09-21 12:30:00,47.37,47.37,47.26,47.3,48244.0,36.3133,36.3133,36.229,36.2597,48244.0
2015-09-21 12:35:00,47.29,47.33,47.27,47.29,61320.0,36.252,36.2827,36.2367,36.252,61320.0
2015-09-21 12:40:00,47.29,47.32,47.27,47.31,65569.0,36.252,36.275,36.2367,36.2673,65569.0
2015-09-21 12:45:00,47.31,47.33,47.28,47.3,51982.0,36.2673,36.2827,36.2443,36.2597,51982.0
2015-09-21 12:50:00,47.3,47.3,47.13,47.16,87049.0,36.2597,36.2597,36.1293,36.1523,87049.0
2015-09-21 12:55:00,47.15,47.21,47.09,47.13,69197.0,36.1447,36.1907,36.0987,36.1293,69197.0
2015-09-21 13:00:00,47.12,47.15,47.1,47.12,47739.0,36.1217,36.1447,36.1063,36.1217,47739.0
2015-09-21 13:05:00,47.12,47.16,47.09,47.11,37480.0,36.1217,36.1523,36.0987,36.114,37480.0
2015-09-21 13:10:00,47.1,47.11,47.05,47.08,72323.0,36.1063,36.114,36.068,36.091,72323.0
2015-09-21 13:15:00,47.08,47.15,47.06,47.13,39879.0,36.091,36.1447,36.0757,36.1293,39879.0
2015-09-21 13:20:00,47.13,47.22,47.12,47.21,51310.0,36.1293,36.1983,36.1217,36.1907,51310.0
2015-09-21 13:25:00,47.22,47.26,47.22,47.24,53988.0,36.1983,36.229,36.1983,36.2137,53988.0
2015-09-21 13:30:00,47.24,47.25,47.2,47.25,34968.0,36.2137,36.2213,36.183,36.2213,34968.0
2015-09-21 13:35:00,47.25,47.33,47.25,47.31,57004.0,36.2213,36.2827,36.2213,36.2673,57004.0
2015-09-21 13:40:00,47.31,47.35,47.3,47.33,43017.0,36.2673,36.298,36.2597,36.2827,43017.0
2015-09-21 13:45:00,47.33,47.34,47.27,47.27,22530.0,36.2827,36.2903,36.2367,36.2367,22530.0
2015-09-21 13:50:00,47.27,47.28,47.22,47.25,31384.0,36.2367,36.2443,36.1983,36.2213,31384.0
2015-09-21 13:55:00,47.24,47.25,47.18,47.19,49615.0,36.2137,36.2213,36.1677,36.1753,49615.0
2015-09-21 14:00:00,47.19,47.25,47.18,47.25,67101.0,36.1753,36.2213,36.1677,36.2213,67101.0
2015-09-21 14:05:00,47.24,47.27,47.22,47.22,44706.0,36.2137,36.2367,36.1983,36.1983,44706.0
2015-09-21 14:10:00,47.23,47.24,47.15,47.18,51534.0,36.206,36.2137,36.1447,36.1677,51534.0
2015-09-21 14:15:00,47.19,47.27,47.18,47.23,37421.0,36.1753,36.2367,36.1677,36.206,37421.0
2015-09-21 14:20:00,47.24,47.29,47.23,47.28,30193.0,36.2137,36.252,36.206,36.2443,30193.0
2015-09-21 14:25:00,47.28,47.3,47.24,47.25,46997.0,36.2443,36.2597,36.2137,36.2213,46997.0
2015-09-21 14:30:00,47.25,47.25,47.15,47.23,63025.0,36.2213,36.2213,36.1447,36.206,63025.0
2015-09-21 14:35:00,47.23,47.34,47.23,47.34,43114.0,36.206,36.2903,36.206,36.2903,43114.0
2015-09-21 14:40:00,47.33,47.34,47.28,47.29,34137.0,36.2827,36.2903,36.2443,36.252,34137.0
2015-09-21 14:45:00,47.3,47.33,47.27,47.33,47979.0,36.2597,36.2827,36.2367,36.2827,47979.0
2015-09-21 14:50:00,47.33,47.47,47.33,47.45,63160.0,36.2827,36.39,36.2827,36.3746,63160.0
2015-09-21 14:55:00,47.44,47.5,47.44,47.48,57983.0,36.367,36.413,36.367,36.3976,57983.0
2015-09-21 15:00:00,47.48,47.5,47.46,47.49,68134.0,36.3976,36.413,36.3823,36.4053,68134.0
2015-09-21 15:05:00,47.5,47.53,47.47,47.53,107255.0,36.413,36.436,36.39,36.436,107255.0
2015-09-21 15:10:00,47.54,47.57,47.51,47.55,76417.0,36.4436,36.4666,36.4206,36.4513,76417.0
2015-09-21 15:15:00,47.54,47.56,47.51,47.54,69216.0,36.4436,36.459,36.4206,36.4436,69216.0
2015-09-21 15:20:00,47.53,47.55,47.49,47.49,100541.0,36.436,36.4513,36.4053,36.4053,100541.0
2015-09-21 15:25:00,47.5,47.53,47.48,47.53,144245.0,36.413,36.436,36.3976,36.436,144245.0
2015-09-21 15:30:00,47.52,47.55,47.36,47.38,159594.0,36.4283,36.4513,36.3056,36.321,159594.0
2015-09-21 15:35:00,47.37,47.38,47.31,47.34,90144.0,36.3133,36.321,36.2673,36.2903,90144.0
2015-09-21 15:40:00,47.33,47.38,47.31,47.34,59904.0,36.2827,36.321,36.2673,36.2903,59904.0
2015-09-21 15:45:00,47.34,47.38,47.34,47.34,111350.0,36.2903,36.321,36.2903,36.2903,111350.0
2015-09-21 15:50:00,47.34,47.36,47.31,47.34,140179.0,36.2903,36.3056,36.2673,36.2903,140179.0
2015-09-21 15:55:00,47.34,47.45,47.33,47.45,334824.0,36.2903,36.3746,36.2827,36.3746,334824.0
2015-09-22 09:30:00,46.68,46.99,46.51,46.67,104995.0,35.7844,36.022,35.654,35.7767,104995.0
2015-09-22 09:35:00,46.64,46.74,46.57,46.62,78241.0,35.7537,35.8304,35.7,35.7384,78241.0
2015-09-22 09:40:00,46.62,46.65,46.53,46.62,104021.0,35.7384,35.7614,35.6694,35.7384,104021.0
2015-09-22 09:45:00,46.63,46.72,46.58,46.66,420690.0,35.746,35.815,35.7077,35.769,420690.0
2015-09-22 09:50:00,46.66,46.7,46.57,46.7,198765.0,35.769,35.7997,35.7,35.7997,198765.0
2015-09-22 09:55:00,46.7,46.85,46.7,46.8,102057.0,35.7997,35.9147,35.7997,35.8764,102057.0
2015-09-22 10:00:00,46.8,46.9,46.79,46.88,52678.0,35.8764,35.953,35.8687,35.9377,52678.0
2015-09-22 10:05:00,46.88,46.91,46.71,46.71,35045.0,35.9377,35.9607,35.8074,35.8074,35045.0
2015-09-22 10:10:00,46.7,46.72,46.57,46.6,56991.0,35.7997,35.815,35.7,35.723,56991.0
2015-09-22 10:15:00,46.6,46.65,46.41,46.44,100262.0,35.723,35.7614,35.5774,35.6004,100262.0
2015-09-22 10:20:00,46.43,46.45,46.34,46.41,51640.0,35.5927,35.6081,35.5237,35.5774,51640.0
2015-09-22 10:25:00,46.42,46.51,46.39,46.48,33895.0,35.5851,35.654,35.5621,35.6311,33895.0
2015-09-22 10:30:00,46.47,46.5,46.43,46.48,36787.0,35.6234,35.6464,35.5927,35.6311,36787.0
2015-09-22 10:35:00,46.49,46.49,46.37,46.42,39096.0,35.6387,35.6387,35.5467,35.5851,39096.0
2015-09-22 10:40:00,46.42,46.42,46.36,46.37,30949.0,35.5851,35.5851,35.5391,35.5467,30949.0
2015-09-22 10:45:00,46.37,46.39,46.28,46.34,67073.0,35.5467,35.5621,35.4777,35.5237,67073.0
2015-09-22 10:50:00,46.35,46.51,46.34,46.51,65239.0,35.5314,35.654,35.5237,35.654,65239.0
2015-09-22 10:55:00,46.51,46.57,46.5,46.56,49255.0,35.654,35.7,35.6464,35.6924,49255.0
2015-09-22 11:00:00,46.57,46.62,46.52,46.62,33372.0,35.7,35.7384,35.6617,35.7384,33372.0
2015-09-22 11:05:00,46.63,46.63,46.55,46.57,30186.0,35.746,35.746,35.6847,35.7,30186.0
2015-09-22 11:10:00,46.57,46.67,46.56,46.67,59784.0,35.7,35.7767,35.6924,35.7767,59784.0
2015-09-22 11:15:00,46.67,46.68,46.59,46.65,35609.0,35.7767,35.7844,35.7154,35.7614,35609.0
2015-09-22 11:20:00,46.66,46.66,46.55,46.57,41683.0,35.769,35.769,35.6847,35.7,41683.0
2015-09-22 11:25:00,46.57,46.65,46.54,46.61,49274.0,35.7,35.7614,35.677,35.7307,49274.0
2015-09-22 11:30:00,46.61,46.71,46.6,46.66,54044.0,35.7307,35.8074,35.723,35.769,54044.0
2015-09-22 11:35:00,46.66,46.67,46.61,46.62,18310.0,35.769,35.7767,35.7307,35.7384,18310.0
2015-09-22 11:40:00,46.62,46.63,46.56,46.58,33717.0,35.7384,35.746,35.6924,35.7077,33717.0
2015-09-22 11:45:00,46.57,46.63,46.56,46.63,91784.0,35.7,35.746,35.6924,35.746,91784.0
2015-09-22 11:50:00,46.63,46.73,46.62,46.73,42256.0,35.746,35.8227,35.7384,35.8227,42256.0
2015-09-22 11:55:00,46.73,46.76,46.71,46.74,35992.0,35.8227,35.8457,35.8074,35.8304,35992.0
2015-09-22 12:00:00,46.74,46.74,46.65,46.71,42691.0,35.8304,35.8304,35.7614,35.8074,42691.0
2015-09-22 12:05:00,46.72,46.87,46.7,46.87,56891.0,35.815,35.93,35.7997,35.93,56891.0
2015-09-22 12:10:00,46.87,46.93,46.87,46.92,86647.0,35.93,35.976,35.93,35.9683,86647.0
2015-09-22 12:15:00,46.93,46.93,46.83,46.87,43957.0,35.976,35.976,35.8994,35.93,43957.0
2015-09-22 12:20:00,46.88,46.91,46.83,46.86,20486.0,35.9377,35.9607,35.8994,35.9224,20486.0
2015-09-22 12:25:00,46.86,46.87,46.8,46.87,43765.0,35.9224,35.93,35.8764,35.93,43765.0
2015-09-22 12:30:00,46.87,46.87,46.76,46.76,47512.0,35.93,35.93,35.8457,35.8457,47512.0
2015-09-22 12:35:00,46.75,46.76,46.67,46.68,105297.0,35.838,35.8457,35.7767,35.7844,105297.0
2015-09-22 12:40:00,46.69,46.69,46.65,46.68,51758.0,35.792,35.792,35.7614,35.7844,51758.0
2015-09-22 12:45:00,46.68,46.68,46.57,46.57,99380.0,35.7844,35.7844,35.7,35.7,99380.0
2015-09-22 12:50:00,46.57,46.58,46.45,46.5,79366.0,35.7,35.7077,35.6081,35.6464,79366.0
2015-09-22 12:55:00,46.5,46.59,46.5,46.55,34490.0,35.6464,35.7154,35.6464,35.6847,34490.0
2015-09-22 13:00:00,46.55,46.75,46.54,46.73,65987.0,35.6847,35.838,35.677,35.8227,65987.0
2015-09-22 13:05:00,46.73,46.74,46.64,46.65,51633.0,35.8227,35.8304,35.7537,35.7614,51633.0
2015-09-22 13:10:00,46.65,46.7,46.61,46.63,36991.0,35.7614,35.7997,35.7307,35.746,36991.0
2015-09-22 13:15:00,46.63,46.69,46.59,46.67,120756.0,35.746,35.792,35.7154,35.7767,120756.0
2015-09-22 13:20:00,46.67,46.7,46.59,46.62,33702.0,35.7767,35.7997,35.7154,35.7384,33702.0
2015-09-22 13:25:00,46.62,46.62,46.52,46.54,65215.0,35.7384,35.7384,35.6617,35.677,65215.0
2015-09-22 13:30:00,46.53,46.58,46.51,46.57,36012.0,35.6694,35.7077,35.654,35.7,36012.0
2015-09-22 13:35:00,46.57,46.58,46.52,46.55,22528.0,35.7,35.7077,35.6617,35.6847,22528.0
2015-09-22 13:40:00,46.55,46.63,46.54,46.63,57472.0,35.6847,35.746,35.677,35.746,57472.0
2015-09-22 13:45:00,46.62,46.62,46.55,46.55,20627.0,35.7384,35.7384,35.6847,35.6847,20627.0
2015-09-22 13:50:00,46.55,46.55,46.45,46.47,40130.0,35.6847,35.6847,35.6081,35.6234,40130.0
2015-09-22 13:55:00,46.46,46.53,46.46,46.52,19441.0,35.6157,35.6694,35.6157,35.6617,19441.0
2015-09-22 14:00:00,46.52,46.59,46.46,46.58,61288.0,35.6617,35.7154,35.6157,35.7077,61288.0
2015-09-22 14:05:00,46.57,46.59,46.47,46.47,87458.0,35.7,35.7154,35.6234,35.6234,87458.0
2015-09-22 14:10:00,46.47,46.49,46.39,46.45,46720.0,35.6234,35.6387,35.5621,35.6081,46720.0
2015-09-22 14:15:00,46.45,46.51,46.44,46.47,29304.0,35.6081,35.654,35.6004,35.6234,29304.0
2015-09-22 14:20:00,46.47,46.5,46.37,46.37,55896.0,35.6234,35.6464,35.5467,35.5467,55896.0
2015-09-22 14:25:00,46.38,46.47,46.36,46.46,30355.0,35.5544,35.6234,35.5391,35.6157,30355.0
2015-09-22 14:30:00,46.47,46.59,46.45,46.57,47265.0,35.6234,35.7154,35.6081,35.7,47265.0
2015-09-22 14:35:00,46.56,46.56,46.5,46.53,38943.0,35.6924,35.6924,35.6464,35.6694,38943.0
2015-09-22 14:40:00,46.53,46.53,46.45,46.46,35125.0,35.6694,35.6694,35.6081,35.6157,35125.0
2015-09-22 14:45:00,46.46,46.5,46.37,46.39,53915.0,35.6157,35.6464,35.5467,35.5621,53915.0
2015-09-22 14:50:00,46.4,46.43,46.39,46.43,31094.0,35.5697,35.5927,35.5621,35.5927,31094.0
2015-09-22 14:55:00,46.43,46.55,46.42,46.54,54821.0,35.5927,35.6847,35.5851,35.677,54821.0
2015-09-22 15:00:00,46.55,46.55,46.51,46.51,73790.0,35.6847,35.6847,35.654,35.654,73790.0
2015-09-22 15:05:00,46.52,46.56,46.45,46.49,86577.0,35.6617,35.6924,35.6081,35.6387,86577.0
2015-09-22 15:10:00,46.49,46.5,46.41,46.44,63889.0,35.6387,35.6464,35.5774,35.6004,63889.0
2015-09-22 15:15:00,46.45,46.52,46.44,46.45,62879.0,35.6081,35.6617,35.6004,35.6081,62879.0
2015-09-22 15:20:00,46.46,46.51,46.44,46.49,58312.0,35.6157,35.654,35.6004,35.6387,58312.0
2015-09-22 15:25:00,46.49,46.63,46.49,46.62,106129.0,35.6387,35.746,35.6387,35.7384,106129.0
2015-09-22 15:30:00,46.63,46.72,46.61,46.7,128557.0,35.746,35.815,35.7307,35.7997,128557.0
2015-09-22 15:35:00,46.71,46.74,46.65,46.7,84806.0,35.8074,35.8304,35.7614,35.7997,84806.0
2015-09-22 15:40:00,46.7,46.73,46.64,46.66,64975.0,35.7997,35.8227,35.7537,35.769,64975.0
2015-09-22 15:45:00,46.66,46.68,46.57,46.59,109769.0,35.769,35.7844,35.7,35.7154,109769.0
2015-09-22 15:50:00,46.59,46.6,46.53,46.59,141198.0,35.7154,35.723,35.6694,35.7154,141198.0
2015-09-22 15:55:00,46.58,46.69,46.58,46.61,291682.0,35.7077,35.792,35.7077,35.7307,291682.0
2015-09-23 09:30:00,46.61,46.8,46.53,46.6,67403.0,35.7307,35.8764,35.6694,35.723,67403.0
2015-09-23 09:35:00,46.59,46.67,46.44,46.48,113894.0,35.7154,35.7767,35.6004,35.6311,113894.0
2015-09-23 09:40:00,46.49,46.56,46.47,46.51,59357.0,35.6387,35.6924,35.6234,35.654,59357.0
2015-09-23 09:45:00,46.51,46.62,46.49,46.6,74465.0,35.654,35.7384,35.6387,35.723,74465.0
2015-09-23 09:50:00,46.61,46.7,46.56,46.66,56200.0,35.7307,35.7997,35.6924,35.769,56200.0
2015-09-23 09:55:00,46.67,46.73,46.63,46.66,80809.0,35.7767,35.8227,35.746,35.769,80809.0
2015-09-23 10:00:00,46.67,46.69,46.61,46.66,49718.0,35.7767,35.792,35.7307,35.769,49718.0
2015-09-23 10:05:00,46.65,46.69,46.58,46.59,43398.0,35.7614,35.792,35.7077,35.7154,43398.0
2015-09-23 10:10:00,46.59,46.67,46.58,46.62,42251.0,35.7154,35.7767,35.7077,35.7384,42251.0
2015-09-23 10:15:00,46.63,46.72,46.58,46.72,31284.0,35.746,35.815,35.7077,35.815,31284.0
2015-09-23 10:20:00,46.72,46.72,46.6,46.61,74608.0,35.815,35.815,35.723,35.7307,74608.0
2015-09-23 10:25:00,46.6,46.71,46.6,46.7,34122.0,35.723,35.8074,35.723,35.7997,34122.0
2015-09-23 10:30:00,46.71,46.72,46.66,46.69,23605.0,35.8074,35.815,35.769,35.792,23605.0
2015-09-23 10:35:00,46.7,46.78,46.7,46.7,29495.0,35.7997,35.861,35.7997,35.7997,29495.0
2015-09-23 10:40:00,46.69,46.71,46.62,46.63,52178.0,35.792,35.8074,35.7384,35.746,52178.0
2015-09-23 10:45:00,46.64,46.7,46.63,46.69,36030.0,35.7537,35.7997,35.746,35.792,36030.0
2015-09-23 10:50:00,46.7,46.79,46.69,46.78,47384.0,35.7997,35.8687,35.792,35.861,47384.0
2015-09-23 10:55:00,46.78,46.79,46.71,46.74,47357.0,35.861,35.8687,35.8074,35.8304,47357.0
2015-09-23 11:00:00,46.74,46.77,46.71,46.76,42383.0,35.8304,35.8534,35.8074,35.8457,42383.0
2015-09-23 11:05:00,46.75,46.75,46.65,46.71,30688.0,35.838,35.838,35.7614,35.8074,30688.0
2015-09-23 11:10:00,46.7,46.7,46.59,46.61,46068.0,35.7997,35.7997,35.7154,35.7307,46068.0
2015-09-23 11:15:00,46.62,46.63,46.59,46.63,77495.0,35.7384,35.746,35.7154,35.746,77495.0
2015-09-23 11:20:00,46.63,46.63,46.55,46.57,67958.0,35.746,35.746,35.6847,35.7,67958.0
2015-09-23 11:25:00,46.57,46.62,46.56,46.62,43267.0,35.7,35.7384,35.6924,35.7384,43267.0
2015-09-23 11:30:00,46.62,46.64,46.54,46.54,202966.0,35.7384,35.7537,35.677,35.677,202966.0
2015-09-23 11:35:00,46.54,46.55,46.51,46.54,31128.0,35.677,35.6847,35.654,35.677,31128.0
2015-09-23 11:40:00,46.54,46.55,46.41,46.41,36058.0,35.677,35.6847,35.5774,35.5774,36058.0
2015-09-23 11:45:00,46.41,46.42,46.39,46.41,20984.0,35.5774,35.5851,35.5621,35.5774,20984.0
2015-09-23 11:50:00,46.4,46.4,46.3,46.33,27230.0,35.5697,35.5697,35.4931,35.5161,27230.0
2015-09-23 11:55:00,46.33,46.4,46.32,46.4,28392.0,35.5161,35.5697,35.5084,35.5697,28392.0
2015-09-23 12:00:00,46.39,46.4,46.3,46.31,25492.0,35.5621,35.5697,35.4931,35.5007,25492.0
2015-09-23 12:05:00,46.31,46.33,46.26,46.31,25941.0,35.5007,35.5161,35.4624,35.5007,25941.0
2015-09-23 12:10:00,46.31,46.36,46.3,46.35,14818.0,35.5007,35.5391,35.4931,35.5314,14818.0
2015-09-23 12:15:00,46.36,46.36,46.3,46.35,13583.0,35.5391,35.5391,35.4931,35.5314,13583.0
2015-09-23 12:20:00,46.36,46.36,46.3,46.32,18779.0,35.5391,35.5391,35.4931,35.5084,18779.0
2015-09-23 12:25:00,46.32,46.38,46.31,46.38,16800.0,35.5084,35.5544,35.5007,35.5544,16800.0
2015-09-23 12:30:00,46.38,46.47,46.37,46.47,68951.0,35.5544,35.6234,35.5467,35.6234,68951.0
2015-09-23 12:35:00,46.47,46.48,46.4,46.41,27497.0,35.6234,35.6311,35.5697,35.5774,27497.0
2015-09-23 12:40:00,46.41,46.46,46.4,46.45,25201.0,35.5774,35.6157,35.5697,35.6081,25201.0
2015-09-23 12:45:00,46.44,46.46,46.44,46.45,27686.0,35.6004,35.6157,35.6004,35.6081,27686.0
2015-09-23 12:50:00,46.46,46.53,46.45,46.49,34719.0,35.6157,35.6694,35.6081,35.6387,34719.0
2015-09-23 12:55:00,46.5,46.5,46.45,46.47,13978.0,35.6464,35.6464,35.6081,35.6234,13978.0
2015-09-23 13:00:00,46.46,46.5,46.43,46.48,20444.0,35.6157,35.6464,35.5927,35.6311,20444.0
2015-09-23 13:05:00,46.48,46.57,46.48,46.55,23998.0,35.6311,35.7,35.6311,35.6847,23998.0
2015-09-23 13:10:00,46.54,46.55,46.51,46.55,16293.0,35.677,35.6847,35.654,35.6847,16293.0
2015-09-23 13:15:00,46.55,46.56,46.53,46.54,19995.0,35.6847,35.6924,35.6694,35.677,19995.0
2015-09-23 13:20:00,46.55,46.55,46.48,46.49,26223.0,35.6847,35.6847,35.6311,35.6387,26223.0
2015-09-23 13:25:00,46.49,46.5,46.44,46.48,64285.0,35.6387,35.6464,35.6004,35.6311,64285.0
2015-09-23 13:30:00,46.48,46.5,46.44,46.5,19297.0,35.6311,35.6464,35.6004,35.6464,19297.0
2015-09-23 13:35:00,46.5,46.5,46.43,46.47,22901.0,35.6464,35.6464,35.5927,35.6234,22901.0
2015-09-23 13:40:00,46.47,46.62,46.45,46.6,29326.0,35.6234,35.7384,35.6081,35.723,29326.0
2015-09-23 13:45:00,46.6,46.63,46.59,46.61,19448.0,35.723,35.746,35.7154,35.7307,19448.0
2015-09-23 13:50:00,46.6,46.6,46.58,46.59,33878.0,35.723,35.723,35.7077,35.7154,33878.0
2015-09-23 13:55:00,46.58,46.61,46.54,46.56,18631.0,35.7077,35.7307,35.677,35.6924,18631.0
2015-09-23 14:00:00,46.56,46.65,46.55,46.62,28352.0,35.6924,35.7614,35.6847,35.7384,28352.0
2015-09-23 14:05:00,46.62,46.69,46.62,46.64,32353.0,35.7384,35.792,35.7384,35.7537,32353.0
2015-09-23 14:10:00,46.63,46.68,46.62,46.63,27842.0,35.746,35.7844,35.7384,35.746,27842.0
2015-09-23 14:15:00,46.63,46.63,46.58,46.59,17248.0,35.746,35.746,35.7077,35.7154,17248.0
2015-09-23 14:20:00,46.58,46.59,46.54,46.56,26000.0,35.7077,35.7154,35.677,35.6924,26000.0
2015-09-23 14:25:00,46.56,46.61,46.54,46.59,48899.0,35.6924,35.7307,35.677,35.7154,48899.0
2015-09-23 14:30:00,46.58,46.65,46.58,46.59,29248.0,35.7077,35.7614,35.7077,35.7154,29248.0
2015-09-23 14:35:00,46.6,46.61,46.5,46.52,46540.0,35.723,35.7307,35.6464,35.6617,46540.0
2015-09-23 14:40:00,46.52,46.56,46.49,46.56,35569.0,35.6617,35.6924,35.6387,35.6924,35569.0
2015-09-23 14:45:00,46.55,46.55,46.51,46.55,41656.0,35.6847,35.6847,35.654,35.6847,41656.0
2015-09-23 14:50:00,46.55,46.56,46.48,46.51,45733.0,35.6847,35.6924,35.6311,35.654,45733.0
2015-09-23 14:55:00,46.5,46.57,46.49,46.53,39710.0,35.6464,35.7,35.6387,35.6694,39710.0
2015-09-23 15:00:00,46.54,46.6,46.49,46.57,54146.0,35.677,35.723,35.6387,35.7,54146.0
2015-09-23 15:05:00,46.58,46.61,46.56,46.6,60063.0,35.7077,35.7307,35.6924,35.723,60063.0
2015-09-23 15:10:00,46.6,46.6,46.53,46.53,86102.0,35.723,35.723,35.6694,35.6694,86102.0
2015-09-23 15:15:00,46.53,46.62,46.5,46.58,111398.0,35.6694,35.7384,35.6464,35.7077,111398.0
2015-09-23 15:20:00,46.59,46.6,46.51,46.52,64611.0,35.7154,35.723,35.654,35.6617,64611.0
2015-09-23 15:25:00,46.52,46.56,46.49,46.55,66553.0,35.6617,35.6924,35.6387,35.6847,66553.0
2015-09-23 15:30:00,46.56,46.59,46.51,46.56,85093.0,35.6924,35.7154,35.654,35.6924,85093.0
2015-09-23 15:35:00,46.55,46.62,46.55,46.61,78663.0,35.6847,35.7384,35.6847,35.7307,78663.0
2015-09-23 15:40:00,46.61,46.63,46.58,46.58,143436.0,35.7307,35.746,35.7077,35.7077,143436.0
2015-09-23 15:45:00,46.59,46.61,46.57,46.6,43946.0,35.7154,35.7307,35.7,35.723,43946.0
2015-09-23 15:50:00,46.59,46.62,46.57,46.58,120824.0,35.7154,35.7384,35.7,35.7077,120824.0
2015-09-23 15:55:00,46.58,46.61,46.56,46.58,193099.0,35.7077,35.7307,35.6924,35.7077,193099.0
2015-09-24 09:30:00,46.17,46.47,46.01,46.07,97514.0,35.3934,35.6234,35.2708,35.3167,97514.0
2015-09-24 09:35:00,46.07,46.07,45.73,45.73,91880.0,35.3167,35.3167,35.0561,35.0561,91880.0
2015-09-24 09:40:00,45.73,45.75,45.62,45.72,75413.0,35.0561,35.0714,34.9718,35.0484,75413.0
2015-09-24 09:45:00,45.72,45.73,45.4,45.44,99387.0,35.0484,35.0561,34.8031,34.8338,99387.0
2015-09-24 09:50:00,45.44,45.67,45.33,45.65,199629.0,34.8338,35.0101,34.7495,34.9948,199629.0
2015-09-24 09:55:00,45.64,45.85,45.57,45.82,166134.0,34.9871,35.1481,34.9335,35.1251,166134.0
2015-09-24 10:00:00,45.84,46.03,45.82,46.01,203850.0,35.1404,35.2861,35.1251,35.2708,203850.0
2015-09-24 10:05:00,46.0,46.02,45.89,45.98,94618.0,35.2631,35.2784,35.1788,35.2478,94618.0
2015-09-24 10:10:00,45.98,46.05,45.89,45.92,47455.0,35.2478,35.3014,35.1788,35.2018,47455.0
2015-09-24 10:15:00,45.91,45.93,45.82,45.88,51853.0,35.1941,35.2094,35.1251,35.1711,51853.0
2015-09-24 10:20:00,45.87,45.88,45.75,45.79,80310.0,35.1634,35.1711,35.0714,35.1021,80310.0
2015-09-24 10:25:00,45.78,45.78,45.71,45.71,74731.0,35.0944,35.0944,35.0408,35.0408,74731.0
2015-09-24 10:30:00,45.71,45.73,45.67,45.72,109976.0,35.0408,35.0561,35.0101,35.0484,109976.0
2015-09-24 10:35:00,45.71,45.71,45.62,45.64,92359.0,35.0408,35.0408,34.9718,34.9871,92359.0
2015-09-24 10:40:00,45.64,45.66,45.6,45.61,49032.0,34.9871,35.0024,34.9565,34.9641,49032.0
2015-09-24 10:45:00,45.62,45.76,45.57,45.74,167255.0,34.9718,35.0791,34.9335,35.0638,167255.0
2015-09-24 10:50:00,45.74,45.79,45.69,45.7,70541.0,35.0638,35.1021,35.0254,35.0331,70541.0
2015-09-24 10:55:00,45.7,45.76,45.65,45.76,62423.0,35.0331,35.0791,34.9948,35.0791,62423.0
2015-09-24 11:00:00,45.76,45.76,45.69,45.7,61432.0,35.0791,35.0791,35.0254,35.0331,61432.0
2015-09-24 11:05:00,45.7,45.78,45.69,45.78,72903.0,35.0331,35.0944,35.0254,35.0944,72903.0
2015-09-24 11:10:00,45.78,45.83,45.75,45.76,116588.0,35.0944,35.1328,35.0714,35.0791,116588.0
2015-09-24 11:15:00,45.75,45.81,45.74,45.79,161532.0,35.0714,35.1174,35.0638,35.1021,161532.0
2015-09-24 11:20:00,45.8,45.89,45.79,45.85,52692.0,35.1098,35.1788,35.1021,35.1481,52692.0
2015-09-24 11:25:00,45.86,45.86,45.75,45.76,26345.0,35.1558,35.1558,35.0714,35.0791,26345.0
2015-09-24 11:30:00,45.76,45.92,45.76,45.85,34559.0,35.0791,35.2018,35.0791,35.1481,34559.0
2015-09-24 11:35:00,45.87,45.95,45.82,45.95,28506.0,35.1634,35.2248,35.1251,35.2248,28506.0
2015-09-24 11:40:00,45.95,46.0,45.87,46.0,32807.0,35.2248,35.2631,35.1634,35.2631,32807.0
2015-09-24 11:45:00,45.97,45.98,45.88,45.89,26168.0,35.2401,35.2478,35.1711,35.1788,26168.0
2015-09-24 11:50:00,45.89,45.92,45.87,45.9,23389.0,35.1788,35.2018,35.1634,35.1864,23389.0
2015-09-24 11:55:00,45.9,46.1,45.88,46.07,51380.0,35.1864,35.3397,35.1711,35.3167,51380.0
2015-09-24 12:00:00,46.07,46.11,46.03,46.11,77658.0,35.3167,35.3474,35.2861,35.3474,77658.0
2015-09-24 12:05:00,46.11,46.15,46.02,46.03,34097.0,35.3474,35.3781,35.2784,35.2861,34097.0
2015-09-24 12:10:00,46.04,46.09,46.01,46.04,29443.0,35.2938,35.3321,35.2708,35.2938,29443.0
2015-09-24 12:15:00,46.04,46.13,46.02,46.11,30063.0,35.2938,35.3627,35.2784,35.3474,30063.0
2015-09-24 12:20:00,46.1,46.18,46.09,46.12,25156.0,35.3397,35.4011,35.3321,35.3551,25156.0
2015-09-24 12:25:00,46.11,46.13,46.07,46.13,22678.0,35.3474,35.3627,35.3167,35.3627,22678.0
2015-09-24 12:30:00,46.13,46.32,46.12,46.3,74265.0,35.3627,35.5084,35.3551,35.4931,74265.0
2015-09-24 12:35:00,46.3,46.3,46.19,46.19,24877.0,35.4931,35.4931,35.4087,35.4087,24877.0
2015-09-24 12:40:00,46.2,46.22,46.13,46.13,35926.0,35.4164,35.4317,35.3627,35.3627,35926.0
2015-09-24 12:45:00,46.14,46.15,46.09,46.13,19015.0,35.3704,35.3781,35.3321,35.3627,19015.0
2015-09-24 12:50:00,46.12,46.14,46.03,46.05,47967.0,35.3551,35.3704,35.2861,35.3014,47967.0
2015-09-24 12:55:00,46.05,46.07,46.01,46.02,33606.0,35.3014,35.3167,35.2708,35.2784,33606.0
2015-09-24 13:00:00,46.02,46.07,46.0,46.03,119427.0,35.2784,35.3167,35.2631,35.2861,119427.0
2015-09-24 13:05:00,46.02,46.13,46.02,46.12,32371.0,35.2784,35.3627,35.2784,35.3551,32371.0
2015-09-24 13:10:00,46.14,46.2,46.1,46.18,33993.0,35.3704,35.4164,35.3397,35.4011,33993.0
2015-09-24 13:15:00,46.19,46.19,46.02,46.04,51531.0,35.4087,35.4087,35.2784,35.2938,51531.0
2015-09-24 13:20:00,46.04,46.09,46.0,46.05,32849.0,35.2938,35.3321,35.2631,35.3014,32849.0
2015-09-24 13:25:00,46.04,46.04,45.93,46.0,51215.0,35.2938,35.2938,35.2094,35.2631,51215.0
2015-09-24 13:30:00,46.01,46.03,45.96,46.03,32701.0,35.2708,35.2861,35.2324,35.2861,32701.0
2015-09-24 13:35:00,46.02,46.03,45.96,45.96,31115.0,35.2784,35.2861,35.2324,35.2324,31115.0
2015-09-24 13:40:00,45.95,46.05,45.93,46.04,37254.0,35.2248,35.3014,35.2094,35.2938,37254.0
2015-09-24 13:45:00,46.05,46.14,46.02,46.14,64463.0,35.3014,35.3704,35.2784,35.3704,64463.0
2015-09-24 13:50:00,46.14,46.24,46.14,46.22,68145.0,35.3704,35.4471,35.3704,35.4317,68145.0
2015-09-24 13:55:00,46.22,46.26,46.21,46.25,58090.0,35.4317,35.4624,35.4241,35.4547,58090.0
2015-09-24 14:00:00,46.24,46.25,46.22,46.23,66704.0,35.4471,35.4547,35.4317,35.4394,66704.0
2015-09-24 14:05:00,46.23,46.31,46.22,46.26,59996.0,35.4394,35.5007,35.4317,35.4624,59996.0
2015-09-24 14:10:00,46.27,46.35,46.26,46.3,36998.0,35.4701,35.5314,35.4624,35.4931,36998.0
2015-09-24 14:15:00,46.31,46.44,46.3,46.42,44940.0,35.5007,35.6004,35.4931,35.5851,44940.0
2015-09-24 14:20:00,46.42,46.56,46.41,46.51,52031.0,35.5851,35.6924,35.5774,35.654,52031.0
2015-09-24 14:25:00,46.49,46.53,46.45,46.47,40768.0,35.6387,35.6694,35.6081,35.6234,40768.0
2015-09-24 14:30:00,46.47,46.49,46.39,46.41,25860.0,35.6234,35.6387,35.5621,35.5774,25860.0
2015-09-24 14:35:00,46.41,46.45,46.38,46.45,66738.0,35.5774,35.6081,35.5544,35.6081,66738.0
2015-09-24 14:40:00,46.45,46.56,46.39,46.51,101544.0,35.6081,35.6924,35.5621,35.654,101544.0
2015-09-24 14:45:00,46.52,46.76,46.52,46.75,82174.0,35.6617,35.8457,35.6617,35.838,82174.0
2015-09-24 14:50:00,46.75,46.8,46.64,46.75,78126.0,35.838,35.8764,35.7537,35.838,78126.0
2015-09-24 14:55:00,46.74,46.92,46.74,46.76,125919.0,35.8304,35.9683,35.8304,35.8457,125919.0
2015-09-24 15:00:00,46.76,46.81,46.65,46.66,59248.0,35.8457,35.884,35.7614,35.769,59248.0
2015-09-24 15:05:00,46.67,46.7,46.5,46.53,378188.0,35.7767,35.7997,35.6464,35.6694,378188.0
2015-09-24 15:10:00,46.53,46.63,46.44,46.6,179018.0,35.6694,35.746,35.6004,35.723,179018.0
2015-09-24 15:15:00,46.6,46.69,46.6,46.66,99335.0,35.723,35.792,35.723,35.769,99335.0
2015-09-24 15:20:00,46.67,46.74,46.6,46.61,73097.0,35.7767,35.8304,35.723,35.7307,73097.0
2015-09-24 15:25:00,46.6,46.8,46.6,46.73,85308.0,35.723,35.8764,35.723,35.8227,85308.0
2015-09-24 15:30:00,46.73,46.75,46.62,46.65,80926.0,35.8227,35.838,35.7384,35.7614,80926.0
2015-09-24 15:35:00,46.65,46.69,46.63,46.67,273413.0,35.7614,35.792,35.746,35.7767,273413.0
2015-09-24 15:40:00,46.67,46.8,46.66,46.7,523955.0,35.7767,35.8764,35.769,35.7997,523955.0
2015-09-24 15:45:00,46.71,46.73,46.67,46.72,161387.0,35.8074,35.8227,35.7767,35.815,161387.0
2015-09-24 15:50:00,46.71,46.72,46.65,46.67,423295.0,35.8074,35.815,35.7614,35.7767,423295.0
2015-09-24 15:55:00,46.67,46.79,46.65,46.75,703595.0,35.7767,35.8687,35.7614,35.838,703595.0
2015-09-25 09:30:00,47.38,47.42,46.99,47.16,221874.0,36.321,36.3516,36.022,36.1523,221874.0
2015-09-25 09:35:00,47.18,47.21,47.03,47.06,69284.0,36.1677,36.1907,36.0527,36.0757,69284.0
2015-09-25 09:40:00,47.05,47.25,47.02,47.18,49139.0,36.068,36.2213,36.045,36.1677,49139.0
2015-09-25 09:45:00,47.17,47.37,47.13,47.37,100597.0,36.16,36.3133,36.1293,36.3133,100597.0
2015-09-25 09:50:00,47.37,47.46,47.31,47.45,164229.0,36.3133,36.3823,36.2673,36.3746,164229.0
2015-09-25 09:55:00,47.44,47.55,47.32,47.33,67924.0,36.367,36.4513,36.275,36.2827,67924.0
2015-09-25 10:00:00,47.32,47.37,47.27,47.31,41835.0,36.275,36.3133,36.2367,36.2673,41835.0
2015-09-25 10:05:00,47.3,47.31,47.18,47.21,71714.0,36.2597,36.2673,36.1677,36.1907,71714.0
2015-09-25 10:10:00,47.21,47.25,47.13,47.23,173077.0,36.1907,36.2213,36.1293,36.206,173077.0
2015-09-25 10:15:00,47.23,47.25,47.12,47.12,83687.0,36.206,36.2213,36.1217,36.1217,83687.0
2015-09-25 10:20:00,47.11,47.22,46.99,47.0,309820.0,36.114,36.1983,36.022,36.0297,309820.0
2015-09-25 10:25:00,47.0,47.07,46.97,46.99,70824.0,36.0297,36.0833,36.0067,36.022,70824.0
2015-09-25 10:30:00,46.98,47.12,46.95,47.11,110595.0,36.0143,36.1217,35.9913,36.114,110595.0
2015-09-25 10:35:00,47.1,47.2,47.06,47.16,64606.0,36.1063,36.183,36.0757,36.1523,64606.0
2015-09-25 10:40:00,47.16,47.18,47.1,47.15,65525.0,36.1523,36.1677,36.1063,36.1447,65525.0
2015-09-25 10:45:00,47.14,47.24,47.13,47.24,62148.0,36.137,36.2137,36.1293,36.2137,62148.0
2015-09-25 10:50:00,47.24,47.31,47.21,47.22,33622.0,36.2137,36.2673,36.1907,36.1983,33622.0
2015-09-25 10:55:00,47.21,47.31,47.21,47.3,34380.0,36.1907,36.2673,36.1907,36.2597,34380.0
2015-09-25 11:00:00,47.3,47.32,47.2,47.21,30420.0,36.2597,36.275,36.183,36.1907,30420.0
2015-09-25 11:05:00,47.22,47.23,47.2,47.21,37501.0,36.1983,36.206,36.183,36.1907,37501.0
2015-09-25 11:10:00,47.21,47.28,47.2,47.27,54561.0,36.1907,36.2443,36.183,36.2367,54561.0
2015-09-25 11:15:00,47.26,47.28,47.2,47.2,40248.0,36.229,36.2443,36.183,36.183,40248.0
2015-09-25 11:20:00,47.21,47.28,47.2,47.28,40281.0,36.1907,36.2443,36.183,36.2443,40281.0
2015-09-25 11:25:00,47.29,47.29,47.21,47.22,46690.0,36.252,36.252,36.1907,36.1983,46690.0
2015-09-25 11:30:00,47.22,47.25,47.19,47.2,47724.0,36.1983,36.2213,36.1753,36.183,47724.0
2015-09-25 11:35:00,47.2,47.24,47.19,47.21,123365.0,36.183,36.2137,36.1753,36.1907,123365.0
2015-09-25 11:40:00,47.2,47.28,47.2,47.27,41730.0,36.183,36.2443,36.183,36.2367,41730.0
2015-09-25 11:45:00,47.26,47.37,47.26,47.32,31146.0,36.229,36.3133,36.229,36.275,31146.0
2015-09-25 11:50:00,47.32,47.32,47.27,47.29,26104.0,36.275,36.275,36.2367,36.252,26104.0
2015-09-25 11:55:00,47.29,47.35,47.25,47.31,70530.0,36.252,36.298,36.2213,36.2673,70530.0
2015-09-25 12:00:00,47.32,47.32,47.2,47.21,38383.0,36.275,36.275,36.183,36.1907,38383.0
2015-09-25 12:05:00,47.21,47.25,47.2,47.22,39062.0,36.1907,36.2213,36.183,36.1983,39062.0
2015-09-25 12:10:00,47.21,47.3,47.21,47.28,45119.0,36.1907,36.2597,36.1907,36.2443,45119.0
2015-09-25 12:15:00,47.28,47.29,47.19,47.21,54900.0,36.2443,36.252,36.1753,36.1907,54900.0
2015-09-25 12:20:00,47.21,47.23,47.2,47.23,59115.0,36.1907,36.206,36.183,36.206,59115.0
2015-09-25 12:25:00,47.23,47.25,47.21,47.22,45175.0,36.206,36.2213,36.1907,36.1983,45175.0
2015-09-25 12:30:00,47.22,47.31,47.22,47.3,66425.0,36.1983,36.2673,36.1983,36.2597,66425.0
2015-09-25 12:35:00,47.3,47.35,47.29,47.33,55026.0,36.2597,36.298,36.252,36.2827,55026.0
2015-09-25 12:40:00,47.33,47.44,47.32,47.44,84888.0,36.2827,36.367,36.275,36.367,84888.0
2015-09-25 12:45:00,47.43,47.47,47.42,47.44,60135.0,36.3593,36.39,36.3516,36.367,60135.0
2015-09-25 12:50:00,47.43,47.48,47.41,47.42,84439.0,36.3593,36.3976,36.344,36.3516,84439.0
2015-09-25 12:55:00,47.43,47.44,47.38,47.4,55383.0,36.3593,36.367,36.321,36.3363,55383.0
2015-09-25 13:00:00,47.41,47.5,47.4,47.48,74465.0,36.344,36.413,36.3363,36.3976,74465.0
2015-09-25 13:05:00,47.47,47.49,47.41,47.48,72482.0,36.39,36.4053,36.344,36.3976,72482.0
2015-09-25 13:10:00,47.48,47.53,47.47,47.51,46452.0,36.3976,36.436,36.39,36.4206,46452.0
2015-09-25 13:15:00,47.51,47.53,47.49,47.49,40619.0,36.4206,36.436,36.4053,36.4053,40619.0
2015-09-25 13:20:00,47.5,47.53,47.41,47.41,66880.0,36.413,36.436,36.344,36.344,66880.0
2015-09-25 13:25:00,47.42,47.45,47.4,47.44,36374.0,36.3516,36.3746,36.3363,36.367,36374.0
2015-09-25 13:30:00,47.43,47.45,47.38,47.39,66093.0,36.3593,36.3746,36.321,36.3286,66093.0
2015-09-25 13:35:00,47.39,47.39,47.31,47.32,65052.0,36.3286,36.3286,36.2673,36.275,65052.0
2015-09-25 13:40:00,47.33,47.38,47.31,47.37,153025.0,36.2827,36.321,36.2673,36.3133,153025.0
2015-09-25 13:45:00,47.36,47.4,47.32,47.4,57430.0,36.3056,36.3363,36.275,36.3363,57430.0
2015-09-25 13:50:00,47.4,47.44,47.39,47.44,47645.0,36.3363,36.367,36.3286,36.367,47645.0
2015-09-25 13:55:00,47.43,47.48,47.43,47.46,54295.0,36.3593,36.3976,36.3593,36.3823,54295.0
2015-09-25 14:00:00,47.45,47.52,47.44,47.47,63414.0,36.3746,36.4283,36.367,36.39,63414.0
2015-09-25 14:05:00,47.47,47.53,47.47,47.48,58869.0,36.39,36.436,36.39,36.3976,58869.0
2015-09-25 14:10:00,47.49,47.5,47.39,47.4,57414.0,36.4053,36.413,36.3286,36.3363,57414.0
2015-09-25 14:15:00,47.4,47.41,47.19,47.19,82350.0,36.3363,36.344,36.1753,36.1753,82350.0
2015-09-25 14:20:00,47.19,47.23,47.14,47.23,206657.0,36.1753,36.206,36.137,36.206,206657.0
2015-09-25 14:25:00,47.23,47.23,47.15,47.17,192090.0,36.206,36.206,36.1447,36.16,192090.0
2015-09-25 14:30:00,47.16,47.18,47.08,47.12,131827.0,36.1523,36.1677,36.091,36.1217,131827.0
2015-09-25 14:35:00,47.13,47.23,47.11,47.19,145840.0,36.1293,36.206,36.114,36.1753,145840.0
2015-09-25 14:40:00,47.19,47.21,47.05,47.05,212873.0,36.1753,36.1907,36.068,36.068,212873.0
2015-09-25 14:45:00,47.05,47.09,47.0,47.01,136211.0,36.068,36.0987,36.0297,36.0373,136211.0
2015-09-25 14:50:00,47.02,47.14,47.01,47.13,166320.0,36.045,36.137,36.0373,36.1293,166320.0
2015-09-25 14:55:00,47.13,47.24,47.07,47.2,102888.0,36.1293,36.2137,36.0833,36.183,102888.0
2015-09-25 15:00:00,47.2,47.21,46.98,46.98,179988.0,36.183,36.1907,36.0143,36.0143,179988.0
2015-09-25 15:05:00,46.98,47.02,46.89,46.91,171519.0,36.0143,36.045,35.9454,35.9607,171519.0
2015-09-25 15:10:00,46.91,46.96,46.8,46.8,166573.0,35.9607,35.999,35.8764,35.8764,166573.0
2015-09-25 15:15:00,46.8,47.01,46.8,46.99,256416.0,35.8764,36.0373,35.8764,36.022,256416.0
2015-09-25 15:20:00,47.0,47.12,46.98,47.09,158461.0,36.0297,36.1217,36.0143,36.0987,158461.0
2015-09-25 15:25:00,47.09,47.15,47.03,47.05,133924.0,36.0987,36.1447,36.0527,36.068,133924.0
2015-09-25 15:30:00,47.06,47.23,47.02,47.19,225765.0,36.0757,36.206,36.045,36.1753,225765.0
2015-09-25 15:35:00,47.19,47.22,47.11,47.14,182115.0,36.1753,36.1983,36.114,36.137,182115.0
2015-09-25 15:40:00,47.14,47.24,47.08,47.22,139198.0,36.137,36.2137,36.091,36.1983,139198.0
2015-09-25 15:45:00,47.22,47.34,47.18,47.33,254899.0,36.1983,36.2903,36.1677,36.2827,254899.0
2015-09-25 15:50:00,47.33,47.33,47.16,47.19,256914.0,36.2827,36.2827,36.1523,36.1753,256914.0
2015-09-25 15:55:00,47.19,47.26,47.15,47.17,259450.0,36.1753,36.229,36.1447,36.16,259450.0
2015-09-28 09:30:00,47.05,47.31,47.0,47.04,289804.0,36.068,36.2673,36.0297,36.0603,289804.0
2015-09-28 09:35:00,47.01,47.26,46.98,47.21,230184.0,36.0373,36.229,36.0143,36.1907,230184.0
2015-09-28 09:40:00,47.22,47.45,47.2,47.43,211774.0,36.1983,36.3746,36.183,36.3593,211774.0
2015-09-28 09:45:00,47.43,47.43,47.23,47.29,290540.0,36.3593,36.3593,36.206,36.252,290540.0
2015-09-28 09:50:00,47.3,47.3,47.1,47.12,263072.0,36.2597,36.2597,36.1063,36.1217,263072.0
2015-09-28 09:55:00,47.12,47.26,47.12,47.22,181808.0,36.1217,36.229,36.1217,36.1983,181808.0
2015-09-28 10:00:00,47.21,47.38,47.15,47.3,470950.0,36.1907,36.321,36.1447,36.2597,470950.0
2015-09-28 10:05:00,47.3,47.37,47.24,47.25,312520.0,36.2597,36.3133,36.2137,36.2213,312520.0
2015-09-28 10:10:00,47.25,47.33,47.19,47.32,358606.0,36.2213,36.2827,36.1753,36.275,358606.0
2015-09-28 10:15:00,47.3,47.31,47.23,47.24,433292.0,36.2597,36.2673,36.206,36.2137,433292.0
2015-09-28 10:20:00,47.24,47.35,47.22,47.31,181886.0,36.2137,36.298,36.1983,36.2673,181886.0
2015-09-28 10:25:00,47.31,47.37,47.27,47.35,269726.0,36.2673,36.3133,36.2367,36.298,269726.0
2015-09-28 10:30:00,47.35,47.37,47.24,47.29,206802.0,36.298,36.3133,36.2137,36.252,206802.0
2015-09-28 10:35:00,47.28,47.36,47.26,47.27,288234.0,36.2443,36.3056,36.229,36.2367,288234.0
2015-09-28 10:40:00,47.27,47.38,47.18,47.36,154042.0,36.2367,36.321,36.1677,36.3056,154042.0
2015-09-28 10:45:00,47.36,47.37,47.24,47.26,102616.0,36.3056,36.3133,36.2137,36.229,102616.0
2015-09-28 10:50:00,47.26,47.29,47.2,47.27,211156.0,36.229,36.252,36.183,36.2367,211156.0
2015-09-28 10:55:00,47.27,47.34,47.26,47.3,110976.0,36.2367,36.2903,36.229,36.2597,110976.0
2015-09-28 11:00:00,47.31,47.32,47.25,47.29,81220.0,36.2673,36.275,36.2213,36.252,81220.0
2015-09-28 11:05:00,47.29,47.33,47.27,47.29,141092.0,36.252,36.2827,36.2367,36.252,141092.0
2015-09-28 11:10:00,47.29,47.32,47.19,47.25,264592.0,36.252,36.275,36.1753,36.2213,264592.0
2015-09-28 11:15:00,47.25,47.27,47.22,47.23,186296.0,36.2213,36.2367,36.1983,36.206,186296.0
2015-09-28 11:20:00,47.24,47.31,47.24,47.25,272242.0,36.2137,36.2673,36.2137,36.2213,272242.0
2015-09-28 11:25:00,47.24,47.26,47.05,47.14,181134.0,36.2137,36.229,36.068,36.137,181134.0
2015-09-28 11:30:00,47.14,47.24,47.1,47.12,294856.0,36.137,36.2137,36.1063,36.1217,294856.0
2015-09-28 11:35:00,47.11,47.25,47.11,47.22,114708.0,36.114,36.2213,36.114,36.1983,114708.0
2015-09-28 11:40:00,47.21,47.28,47.17,47.26,105030.0,36.1907,36.2443,36.16,36.229,105030.0
2015-09-28 11:45:00,47.26,47.32,47.19,47.19,134570.0,36.229,36.275,36.1753,36.1753,134570.0
2015-09-28 11:50:00,47.18,47.18,47.09,47.16,218044.0,36.1677,36.1677,36.0987,36.1523,218044.0
2015-09-28 11:55:00,47.15,47.19,47.13,47.15,239246.0,36.1447,36.1753,36.1293,36.1447,239246.0
2015-09-28 12:00:00,47.15,47.17,47.1,47.13,157388.0,36.1447,36.16,36.1063,36.1293,157388.0
2015-09-28 12:05:00,47.13,47.18,47.11,47.15,167754.0,36.1293,36.1677,36.114,36.1447,167754.0
2015-09-28 12:10:00,47.16,47.16,47.03,47.08,160802.0,36.1523,36.1523,36.0527,36.091,160802.0
2015-09-28 12:15:00,47.08,47.12,47.08,47.11,106044.0,36.091,36.1217,36.091,36.114,106044.0
2015-09-28 12:20:00,47.11,47.18,47.08,47.16,157002.0,36.114,36.1677,36.091,36.1523,157002.0
2015-09-28 12:25:00,47.16,47.23,47.15,47.21,109498.0,36.1523,36.206,36.1447,36.1907,109498.0
2015-09-28 12:30:00,47.21,47.23,47.15,47.18,193860.0,36.1907,36.206,36.1447,36.1677,193860.0
2015-09-28 12:35:00,47.17,47.18,47.09,47.13,133342.0,36.16,36.1677,36.0987,36.1293,133342.0
2015-09-28 12:40:00,47.12,47.13,47.05,47.05,297286.0,36.1217,36.1293,36.068,36.068,297286.0
2015-09-28 12:45:00,47.05,47.05,46.99,47.04,235408.0,36.068,36.068,36.022,36.0603,235408.0
2015-09-28 12:50:00,47.04,47.16,47.01,47.16,216458.0,36.0603,36.1523,36.0373,36.1523,216458.0
2015-09-28 12:55:00,47.15,47.23,47.1,47.14,150136.0,36.1447,36.206,36.1063,36.137,150136.0
2015-09-28 13:00:00,47.14,47.22,47.13,47.2,107150.0,36.137,36.1983,36.1293,36.183,107150.0
2015-09-28 13:05:00,47.19,47.26,47.18,47.22,172634.0,36.1753,36.229,36.1677,36.1983,172634.0
2015-09-28 13:10:00,47.22,47.22,47.11,47.12,75216.0,36.1983,36.1983,36.114,36.1217,75216.0
2015-09-28 13:15:00,47.12,47.12,47.0,47.07,103626.0,36.1217,36.1217,36.0297,36.0833,103626.0
2015-09-28 13:20:00,47.07,47.12,47.05,47.08,79346.0,36.0833,36.1217,36.068,36.091,79346.0
2015-09-28 13:25:00,47.07,47.12,47.02,47.12,153406.0,36.0833,36.1217,36.045,36.1217,153406.0
2015-09-28 13:30:00,47.11,47.22,47.08,47.17,174012.0,36.114,36.1983,36.091,36.16,174012.0
2015-09-28 13:35:00,47.17,47.22,47.14,47.17,78584.0,36.16,36.1983,36.137,36.16,78584.0
2015-09-28 13:40:00,47.17,47.23,47.13,47.19,134976.0,36.16,36.206,36.1293,36.1753,134976.0
2015-09-28 13:45:00,47.19,47.19,47.13,47.15,58682.0,36.1753,36.1753,36.1293,36.1447,58682.0
2015-09-28 13:50:00,47.14,47.18,47.11,47.15,187738.0,36.137,36.1677,36.114,36.1447,187738.0
2015-09-28 13:55:00,47.15,47.22,47.12,47.12,182890.0,36.1447,36.1983,36.1217,36.1217,182890.0
2015-09-28 14:00:00,47.12,47.15,47.03,47.09,139976.0,36.1217,36.1447,36.0527,36.0987,139976.0
2015-09-28 14:05:00,47.08,47.18,47.07,47.13,241470.0,36.091,36.1677,36.0833,36.1293,241470.0
2015-09-28 14:10:00,47.13,47.13,47.03,47.03,227906.0,36.1293,36.1293,36.0527,36.0527,227906.0
2015-09-28 14:15:00,47.03,47.04,46.9,46.95,174878.0,36.0527,36.0603,35.953,35.9913,174878.0
2015-09-28 14:20:00,46.95,47.02,46.88,47.02,171890.0,35.9913,36.045,35.9377,36.045,171890.0
2015-09-28 14:25:00,47.03,47.09,46.99,47.08,171314.0,36.0527,36.0987,36.022,36.091,171314.0
2015-09-28 14:30:00,47.09,47.16,47.04,47.14,148310.0,36.0987,36.1523,36.0603,36.137,148310.0
2015-09-28 14:35:00,47.14,47.25,47.13,47.25,182290.0,36.137,36.2213,36.1293,36.2213,182290.0
2015-09-28 14:40:00,47.25,47.26,47.15,47.19,147792.0,36.2213,36.229,36.1447,36.1753,147792.0
2015-09-28 14:45:00,47.2,47.23,47.16,47.2,224536.0,36.183,36.206,36.1523,36.183,224536.0
2015-09-28 14:50:00,47.2,47.21,47.13,47.15,232780.0,36.183,36.1907,36.1293,36.1447,232780.0
2015-09-28 14:55:00,47.14,47.2,47.11,47.13,319142.0,36.137,36.183,36.114,36.1293,319142.0
2015-09-28 15:00:00,47.13,47.13,47.04,47.13,198566.0,36.1293,36.1293,36.0603,36.1293,198566.0
2015-09-28 15:05:00,47.14,47.14,47.05,47.06,308884.0,36.137,36.137,36.068,36.0757,308884.0
2015-09-28 15:10:00,47.06,47.16,47.05,47.15,489708.0,36.0757,36.1523,36.068,36.1447,489708.0
2015-09-28 15:15:00,47.15,47.23,47.1,47.18,235572.0,36.1447,36.206,36.1063,36.1677,235572.0
2015-09-28 15:20:00,47.19,47.21,47.17,47.18,743860.0,36.1753,36.1907,36.16,36.1677,743860.0
2015-09-28 15:25:00,47.18,47.2,47.08,47.12,337688.0,36.1677,36.183,36.091,36.1217,337688.0
2015-09-28 15:30:00,47.11,47.18,47.1,47.13,385152.0,36.114,36.1677,36.1063,36.1293,385152.0
2015-09-28 15:35:00,47.12,47.32,47.11,47.19,508908.0,36.1217,36.275,36.114,36.1753,508908.0
2015-09-28 15:40:00,47.19,47.31,47.17,47.2,495720.0,36.1753,36.2673,36.16,36.183,495720.0
2015-09-28 15:45:00,47.2,47.26,47.13,47.16,481852.0,36.183,36.229,36.1293,36.1523,481852.0
2015-09-28 15:50:00,47.15,47.2,47.08,47.09,661356.0,36.1447,36.183,36.091,36.0987,661356.0
2015-09-28 15:55:00,47.09,47.09,46.95,46.95,1293782.0,36.0987,36.0987,35.9913,35.9913,1293782.0
2015-09-29 09:30:00,47.16,47.21,46.99,47.12,102045.0,36.1523,36.1907,36.022,36.1217,102045.0
2015-09-29 09:35:00,47.11,47.22,47.02,47.08,89590.0,36.114,36.1983,36.045,36.091,89590.0
2015-09-29 09:40:00,47.06,47.06,46.83,46.89,64771.0,36.0757,36.0757,35.8994,35.9454,64771.0
2015-09-29 09:45:00,46.89,46.93,46.83,46.83,113423.0,35.9454,35.976,35.8994,35.8994,113423.0
2015-09-29 09:50:00,46.82,46.95,46.79,46.92,85608.0,35.8917,35.9913,35.8687,35.9683,85608.0
2015-09-29 09:55:00,46.92,47.08,46.92,46.98,64483.0,35.9683,36.091,35.9683,36.0143,64483.0
2015-09-29 10:00:00,47.0,47.13,46.95,46.96,64911.0,36.0297,36.1293,35.9913,35.999,64911.0
2015-09-29 10:05:00,46.97,47.15,46.97,47.1,78266.0,36.0067,36.1447,36.0067,36.1063,78266.0
2015-09-29 10:10:00,47.09,47.24,47.08,47.22,55116.0,36.0987,36.2137,36.091,36.1983,55116.0
2015-09-29 10:15:00,47.22,47.28,47.15,47.26,49555.0,36.1983,36.2443,36.1447,36.229,49555.0
2015-09-29 10:20:00,47.26,47.33,47.24,47.28,107773.0,36.229,36.2827,36.2137,36.2443,107773.0
2015-09-29 10:25:00,47.29,47.45,47.28,47.44,47639.0,36.252,36.3746,36.2443,36.367,47639.0
2015-09-29 10:30:00,47.45,47.53,47.43,47.5,87133.0,36.3746,36.436,36.3593,36.413,87133.0
2015-09-29 10:35:00,47.5,47.54,47.41,47.46,156735.0,36.413,36.4436,36.344,36.3823,156735.0
2015-09-29 10:40:00,47.45,47.45,47.36,47.44,122514.0,36.3746,36.3746,36.3056,36.367,122514.0
2015-09-29 10:45:00,47.44,47.44,47.24,47.24,83821.0,36.367,36.367,36.2137,36.2137,83821.0
2015-09-29 10:50:00,47.25,47.31,47.21,47.3,90692.0,36.2213,36.2673,36.1907,36.2597,90692.0
2015-09-29 10:55:00,47.3,47.37,47.3,47.37,54718.0,36.2597,36.3133,36.2597,36.3133,54718.0
2015-09-29 11:00:00,47.37,47.43,47.31,47.4,55893.0,36.3133,36.3593,36.2673,36.3363,55893.0
2015-09-29 11:05:00,47.41,47.43,47.35,47.37,99178.0,36.344,36.3593,36.298,36.3133,99178.0
2015-09-29 11:10:00,47.38,47.41,47.28,47.28,100776.0,36.321,36.344,36.2443,36.2443,100776.0
2015-09-29 11:15:00,47.28,47.28,47.1,47.15,125407.0,36.2443,36.2443,36.1063,36.1447,125407.0
2015-09-29 11:20:00,47.16,47.22,47.13,47.2,36150.0,36.1523,36.1983,36.1293,36.183,36150.0
2015-09-29 11:25:00,47.19,47.3,47.17,47.25,29663.0,36.1753,36.2597,36.16,36.2213,29663.0
2015-09-29 11:30:00,47.26,47.28,47.15,47.16,45094.0,36.229,36.2443,36.1447,36.1523,45094.0
2015-09-29 11:35:00,47.15,47.27,47.08,47.24,87379.0,36.1447,36.2367,36.091,36.2137,87379.0
2015-09-29 11:40:00,47.23,47.3,47.15,47.15,38293.0,36.206,36.2597,36.1447,36.1447,38293.0
2015-09-29 11:45:00,47.15,47.29,47.11,47.26,38999.0,36.1447,36.252,36.114,36.229,38999.0
2015-09-29 11:50:00,47.27,47.32,47.25,47.3,69161.0,36.2367,36.275,36.2213,36.2597,69161.0
2015-09-29 11:55:00,47.3,47.31,47.21,47.21,37920.0,36.2597,36.2673,36.1907,36.1907,37920.0
2015-09-29 12:00:00,47.21,47.25,47.17,47.2,47650.0,36.1907,36.2213,36.16,36.183,47650.0
2015-09-29 12:05:00,47.2,47.25,47.14,47.14,46658.0,36.183,36.2213,36.137,36.137,46658.0
2015-09-29 12:10:00,47.13,47.15,47.05,47.14,51829.0,36.1293,36.1447,36.068,36.137,51829.0
2015-09-29 12:15:00,47.14,47.23,47.11,47.19,152730.0,36.137,36.206,36.114,36.1753,152730.0
2015-09-29 12:20:00,47.19,47.27,47.19,47.26,63010.0,36.1753,36.2367,36.1753,36.229,63010.0
2015-09-29 12:25:00,47.26,47.32,47.23,47.28,36051.0,36.229,36.275,36.206,36.2443,36051.0
2015-09-29 12:30:00,47.29,47.3,47.21,47.27,30590.0,36.252,36.2597,36.1907,36.2367,30590.0
2015-09-29 12:35:00,47.27,47.29,47.21,47.23,35986.0,36.2367,36.252,36.1907,36.206,35986.0
2015-09-29 12:40:00,47.22,47.26,47.14,47.26,30656.0,36.1983,36.229,36.137,36.229,30656.0
2015-09-29 12:45:00,47.27,47.27,47.15,47.23,28055.0,36.2367,36.2367,36.1447,36.206,28055.0
2015-09-29 12:50:00,47.24,47.24,47.16,47.22,27008.0,36.2137,36.2137,36.1523,36.1983,27008.0
2015-09-29 12:55:00,47.2,47.2,47.04,47.05,32368.0,36.183,36.183,36.0603,36.068,32368.0
2015-09-29 13:00:00,47.06,47.16,47.04,47.12,36929.0,36.0757,36.1523,36.0603,36.1217,36929.0
2015-09-29 13:05:00,47.11,47.21,47.1,47.16,46995.0,36.114,36.1907,36.1063,36.1523,46995.0
2015-09-29 13:10:00,47.14,47.21,47.11,47.13,39409.0,36.137,36.1907,36.114,36.1293,39409.0
2015-09-29 13:15:00,47.15,47.2,47.1,47.18,27563.0,36.1447,36.183,36.1063,36.1677,27563.0
2015-09-29 13:20:00,47.19,47.23,47.16,47.16,42914.0,36.1753,36.206,36.1523,36.1523,42914.0
2015-09-29 13:25:00,47.15,47.21,47.14,47.2,33454.0,36.1447,36.1907,36.137,36.183,33454.0
2015-09-29 13:30:00,47.2,47.32,47.2,47.29,53296.0,36.183,36.275,36.183,36.252,53296.0
2015-09-29 13:35:00,47.27,47.33,47.27,47.28,25383.0,36.2367,36.2827,36.2367,36.2443,25383.0
2015-09-29 13:40:00,47.28,47.38,47.28,47.38,31904.0,36.2443,36.321,36.2443,36.321,31904.0
2015-09-29 13:45:00,47.38,47.41,47.32,47.36,54077.0,36.321,36.344,36.275,36.3056,54077.0
2015-09-29 13:50:00,47.36,47.41,47.36,47.39,71620.0,36.3056,36.344,36.3056,36.3286,71620.0
2015-09-29 13:55:00,47.4,47.45,47.38,47.44,34701.0,36.3363,36.3746,36.321,36.367,34701.0
2015-09-29 14:00:00,47.43,47.44,47.33,47.35,56203.0,36.3593,36.367,36.2827,36.298,56203.0
2015-09-29 14:05:00,47.36,47.38,47.29,47.31,37725.0,36.3056,36.321,36.252,36.2673,37725.0
2015-09-29 14:10:00,47.31,47.36,47.28,47.33,34759.0,36.2673,36.3056,36.2443,36.2827,34759.0
2015-09-29 14:15:00,47.32,47.33,47.25,47.31,35490.0,36.275,36.2827,36.2213,36.2673,35490.0
2015-09-29 14:20:00,47.31,47.34,47.27,47.28,31285.0,36.2673,36.2903,36.2367,36.2443,31285.0
2015-09-29 14:25:00,47.28,47.47,47.27,47.45,87053.0,36.2443,36.39,36.2367,36.3746,87053.0
2015-09-29 14:30:00,47.44,47.51,47.44,47.45,101162.0,36.367,36.4206,36.367,36.3746,101162.0
2015-09-29 14:35:00,47.46,47.47,47.38,47.44,58769.0,36.3823,36.39,36.321,36.367,58769.0
2015-09-29 14:40:00,47.44,47.47,47.4,47.4,51099.0,36.367,36.39,36.3363,36.3363,51099.0
2015-09-29 14:45:00,47.39,47.4,47.29,47.31,72608.0,36.3286,36.3363,36.252,36.2673,72608.0
2015-09-29 14:50:00,47.32,47.32,47.25,47.3,61613.0,36.275,36.275,36.2213,36.2597,61613.0
2015-09-29 14:55:00,47.29,47.35,47.26,47.26,110002.0,36.252,36.298,36.229,36.229,110002.0
2015-09-29 15:00:00,47.26,47.27,47.15,47.21,81560.0,36.229,36.2367,36.1447,36.1907,81560.0
2015-09-29 15:05:00,47.21,47.29,47.18,47.23,111354.0,36.1907,36.252,36.1677,36.206,111354.0
2015-09-29 15:10:00,47.22,47.29,47.18,47.26,119220.0,36.1983,36.252,36.1677,36.229,119220.0
2015-09-29 15:15:00,47.26,47.32,47.23,47.25,106598.0,36.229,36.275,36.206,36.2213,106598.0
2015-09-29 15:20:00,47.25,47.25,47.14,47.16,98951.0,36.2213,36.2213,36.137,36.1523,98951.0
2015-09-29 15:25:00,47.15,47.21,47.13,47.2,131768.0,36.1447,36.1907,36.1293,36.183,131768.0
2015-09-29 15:30:00,47.2,47.35,47.2,47.3,100172.0,36.183,36.298,36.183,36.2597,100172.0
2015-09-29 15:35:00,47.29,47.47,47.28,47.37,124825.0,36.252,36.39,36.2443,36.3133,124825.0
2015-09-29 15:40:00,47.36,47.39,47.31,47.36,106670.0,36.3056,36.3286,36.2673,36.3056,106670.0
2015-09-29 15:45:00,47.36,47.44,47.28,47.44,98124.0,36.3056,36.367,36.2443,36.367,98124.0
2015-09-29 15:50:00,47.44,47.55,47.43,47.52,177630.0,36.367,36.4513,36.3593,36.4283,177630.0
2015-09-29 15:55:00,47.52,47.61,47.5,47.53,368989.0,36.4283,36.4973,36.413,36.436,368989.0
2015-09-30 09:30:00,48.09,48.37,47.92,48.35,150175.0,36.8653,37.0799,36.7349,37.0646,150175.0
2015-09-30 09:35:00,48.37,48.76,48.37,48.74,147731.0,37.0799,37.3789,37.0799,37.3635,147731.0
2015-09-30 09:40:00,48.75,48.75,48.5,48.57,83636.0,37.3712,37.3712,37.1796,37.2332,83636.0
2015-09-30 09:45:00,48.59,48.74,48.57,48.67,82435.0,37.2486,37.3635,37.2332,37.3099,82435.0
2015-09-30 09:50:00,48.66,48.69,48.59,48.67,88022.0,37.3022,37.3252,37.2486,37.3099,88022.0
2015-09-30 09:55:00,48.68,48.68,48.62,48.65,68621.0,37.3175,37.3175,37.2716,37.2945,68621.0
2015-09-30 10:00:00,48.65,48.96,48.65,48.96,142161.0,37.2945,37.5322,37.2945,37.5322,142161.0
2015-09-30 10:05:00,48.96,49.08,48.9,49.06,145054.0,37.5322,37.6242,37.4862,37.6089,145054.0
2015-09-30 10:10:00,49.05,49.14,49.0,49.13,86336.0,37.6012,37.6702,37.5629,37.6625,86336.0
2015-09-30 10:15:00,49.14,49.26,49.12,49.24,122422.0,37.6702,37.7622,37.6548,37.7468,122422.0
2015-09-30 10:20:00,49.24,49.37,49.24,49.31,129243.0,37.7468,37.8465,37.7468,37.8005,129243.0
2015-09-30 10:25:00,49.32,49.4,49.27,49.36,77458.0,37.8082,37.8695,37.7698,37.8388,77458.0
2015-09-30 10:30:00,49.35,49.35,49.24,49.31,129702.0,37.8312,37.8312,37.7468,37.8005,129702.0
2015-09-30 10:35:00,49.32,49.48,49.32,49.35,152641.0,37.8082,37.9308,37.8082,37.8312,152641.0
2015-09-30 10:40:00,49.34,49.35,49.21,49.22,111310.0,37.8235,37.8312,37.7238,37.7315,111310.0
2015-09-30 10:45:00,49.21,49.3,49.19,49.2,56996.0,37.7238,37.7928,37.7085,37.7162,56996.0
2015-09-30 10:50:00,49.19,49.22,49.09,49.1,41166.0,37.7085,37.7315,37.6318,37.6395,41166.0
2015-09-30 10:55:00,49.1,49.11,48.98,48.99,128771.0,37.6395,37.6472,37.5475,37.5552,128771.0
2015-09-30 11:00:00,48.98,48.99,48.88,48.93,134013.0,37.5475,37.5552,37.4709,37.5092,134013.0
2015-09-30 11:05:00,48.92,48.99,48.9,48.92,114005.0,37.5015,37.5552,37.4862,37.5015,114005.0
2015-09-30 11:10:00,48.93,49.04,48.93,49.02,68136.0,37.5092,37.5935,37.5092,37.5782,68136.0
2015-09-30 11:15:00,49.01,49.14,49.0,49.14,54584.0,37.5705,37.6702,37.5629,37.6702,54584.0
2015-09-30 11:20:00,49.13,49.19,49.05,49.07,38252.0,37.6625,37.7085,37.6012,37.6165,38252.0
2015-09-30 11:25:00,49.08,49.15,49.07,49.12,31270.0,37.6242,37.6778,37.6165,37.6548,31270.0
2015-09-30 11:30:00,49.11,49.22,49.1,49.21,75963.0,37.6472,37.7315,37.6395,37.7238,75963.0
2015-09-30 11:35:00,49.21,49.21,49.12,49.14,55180.0,37.7238,37.7238,37.6548,37.6702,55180.0
2015-09-30 11:40:00,49.14,49.16,48.93,48.94,40926.0,37.6702,37.6855,37.5092,37.5169,40926.0
2015-09-30 11:45:00,48.95,49.01,48.93,48.96,33996.0,37.5245,37.5705,37.5092,37.5322,33996.0
2015-09-30 11:50:00,48.95,48.98,48.88,48.92,81696.0,37.5245,37.5475,37.4709,37.5015,81696.0
2015-09-30 11:55:00,48.91,48.99,48.9,48.97,41771.0,37.4939,37.5552,37.4862,37.5399,41771.0
2015-09-30 12:00:00,48.98,49.05,48.96,49.03,35951.0,37.5475,37.6012,37.5322,37.5859,35951.0
2015-09-30 12:05:00,49.03,49.03,48.94,48.95,81028.0,37.5859,37.5859,37.5169,37.5245,81028.0
2015-09-30 12:10:00,48.95,49.01,48.95,48.95,49393.0,37.5245,37.5705,37.5245,37.5245,49393.0
2015-09-30 12:15:00,48.95,49.01,48.94,49.0,63852.0,37.5245,37.5705,37.5169,37.5629,63852.0
2015-09-30 12:20:00,49.01,49.03,48.95,48.98,32050.0,37.5705,37.5859,37.5245,37.5475,32050.0
2015-09-30 12:25:00,48.99,49.1,48.97,49.07,38014.0,37.5552,37.6395,37.5399,37.6165,38014.0
2015-09-30 12:30:00,49.07,49.08,49.0,49.04,27779.0,37.6165,37.6242,37.5629,37.5935,27779.0
2015-09-30 12:35:00,49.03,49.04,48.96,48.97,34023.0,37.5859,37.5935,37.5322,37.5399,34023.0
2015-09-30 12:40:00,48.96,49.0,48.95,48.99,20744.0,37.5322,37.5629,37.5245,37.5552,20744.0
2015-09-30 12:45:00,48.98,49.02,48.92,48.95,203997.0,37.5475,37.5782,37.5015,37.5245,203997.0
2015-09-30 12:50:00,48.96,49.0,48.92,48.94,55298.0,37.5322,37.5629,37.5015,37.5169,55298.0
2015-09-30 12:55:00,48.92,48.99,48.92,48.97,31898.0,37.5015,37.5552,37.5015,37.5399,31898.0
2015-09-30 13:00:00,48.97,49.05,48.96,49.03,36614.0,37.5399,37.6012,37.5322,37.5859,36614.0
2015-09-30 13:05:00,49.04,49.06,49.01,49.04,33713.0,37.5935,37.6089,37.5705,37.5935,33713.0
2015-09-30 13:10:00,49.04,49.07,49.0,49.0,36562.0,37.5935,37.6165,37.5629,37.5629,36562.0
2015-09-30 13:15:00,49.0,49.18,48.99,49.17,44760.0,37.5629,37.7008,37.5552,37.6932,44760.0
2015-09-30 13:20:00,49.18,49.18,49.1,49.14,35152.0,37.7008,37.7008,37.6395,37.6702,35152.0
2015-09-30 13:25:00,49.14,49.23,49.13,49.23,113207.0,37.6702,37.7392,37.6625,37.7392,113207.0
2015-09-30 13:30:00,49.22,49.25,49.15,49.16,39732.0,37.7315,37.7545,37.6778,37.6855,39732.0
2015-09-30 13:35:00,49.16,49.21,49.09,49.19,94302.0,37.6855,37.7238,37.6318,37.7085,94302.0
2015-09-30 13:40:00,49.19,49.41,49.19,49.36,117896.0,37.7085,37.8772,37.7085,37.8388,117896.0
2015-09-30 13:45:00,49.36,49.41,49.35,49.39,97889.0,37.8388,37.8772,37.8312,37.8618,97889.0
2015-09-30 13:50:00,49.4,49.49,49.37,49.46,83706.0,37.8695,37.9385,37.8465,37.9155,83706.0
2015-09-30 13:55:00,49.46,49.5,49.46,49.48,72054.0,37.9155,37.9461,37.9155,37.9308,72054.0
2015-09-30 14:00:00,49.47,49.48,49.29,49.3,53058.0,37.9232,37.9308,37.7852,37.7928,53058.0
2015-09-30 14:05:00,49.3,49.34,49.28,49.28,45325.0,37.7928,37.8235,37.7775,37.7775,45325.0
2015-09-30 14:10:00,49.28,49.28,49.21,49.27,52079.0,37.7775,37.7775,37.7238,37.7698,52079.0
2015-09-30 14:15:00,49.26,49.28,49.22,49.24,95445.0,37.7622,37.7775,37.7315,37.7468,95445.0
2015-09-30 14:20:00,49.25,49.33,49.24,49.32,63943.0,37.7545,37.8158,37.7468,37.8082,63943.0
2015-09-30 14:25:00,49.33,49.34,49.26,49.29,48715.0,37.8158,37.8235,37.7622,37.7852,48715.0
2015-09-30 14:30:00,49.3,49.34,49.29,49.33,199686.0,37.7928,37.8235,37.7852,37.8158,199686.0
2015-09-30 14:35:00,49.32,49.36,49.28,49.34,64802.0,37.8082,37.8388,37.7775,37.8235,64802.0
2015-09-30 14:40:00,49.34,49.42,49.33,49.41,53212.0,37.8235,37.8848,37.8158,37.8772,53212.0
2015-09-30 14:45:00,49.41,49.42,49.34,49.38,57422.0,37.8772,37.8848,37.8235,37.8542,57422.0
2015-09-30 14:50:00,49.39,49.4,49.29,49.34,52612.0,37.8618,37.8695,37.7852,37.8235,52612.0
2015-09-30 14:55:00,49.34,49.43,49.32,49.42,65336.0,37.8235,37.8925,37.8082,37.8848,65336.0
2015-09-30 15:00:00,49.42,49.47,49.35,49.36,180664.0,37.8848,37.9232,37.8312,37.8388,180664.0
2015-09-30 15:05:00,49.37,49.4,49.33,49.39,86399.0,37.8465,37.8695,37.8158,37.8618,86399.0
2015-09-30 15:10:00,49.39,49.44,49.38,49.4,122210.0,37.8618,37.9002,37.8542,37.8695,122210.0
2015-09-30 15:15:00,49.41,49.42,49.35,49.38,109660.0,37.8772,37.8848,37.8312,37.8542,109660.0
2015-09-30 15:20:00,49.37,49.41,49.31,49.31,133070.0,37.8465,37.8772,37.8005,37.8005,133070.0
2015-09-30 15:25:00,49.31,49.36,49.29,49.32,114307.0,37.8005,37.8388,37.7852,37.8082,114307.0
2015-09-30 15:30:00,49.33,49.47,49.32,49.46,165080.0,37.8158,37.9232,37.8082,37.9155,165080.0
2015-09-30 15:35:00,49.46,49.51,49.37,49.39,99895.0,37.9155,37.9538,37.8465,37.8618,99895.0
2015-09-30 15:40:00,49.38,49.43,49.34,49.42,134218.0,37.8542,37.8925,37.8235,37.8848,134218.0
2015-09-30 15:45:00,49.42,49.45,49.36,49.43,181885.0,37.8848,37.9078,37.8388,37.8925,181885.0
2015-09-30 15:50:00,49.45,49.51,49.43,49.48,227059.0,37.9078,37.9538,37.8925,37.9308,227059.0
2015-09-30 15:55:00,49.48,49.55,49.47,49.5,750595.0,37.9308,37.9845,37.9232,37.9461,750595.0
2015-10-01 09:30:00,49.84,49.87,49.42,49.54,189272.0,38.2068,38.2298,37.8848,37.9768,189272.0
2015-10-01 09:35:00,49.54,49.56,49.17,49.26,104591.0,37.9768,37.9921,37.6932,37.7622,104591.0
2015-10-01 09:40:00,49.26,49.32,49.02,49.04,100669.0,37.7622,37.8082,37.5782,37.5935,100669.0
2015-10-01 09:45:00,49.02,49.05,48.96,49.01,177293.0,37.5782,37.6012,37.5322,37.5705,177293.0
2015-10-01 09:50:00,49.02,49.02,48.81,48.83,223606.0,37.5782,37.5782,37.4172,37.4325,223606.0
2015-10-01 09:55:00,48.83,48.85,48.69,48.7,221365.0,37.4325,37.4479,37.3252,37.3329,221365.0
2015-10-01 10:00:00,48.7,48.72,48.51,48.63,267048.0,37.3329,37.3482,37.1872,37.2792,267048.0
2015-10-01 10:05:00,48.63,48.79,48.61,48.77,144461.0,37.2792,37.4019,37.2639,37.3865,144461.0
2015-10-01 10:10:00,48.77,48.84,48.72,48.74,118338.0,37.3865,37.4402,37.3482,37.3635,118338.0
2015-10-01 10:15:00,48.75,48.92,48.75,48.82,97792.0,37.3712,37.5015,37.3712,37.4249,97792.0
2015-10-01 10:20:00,48.81,48.83,48.58,48.59,196818.0,37.4172,37.4325,37.2409,37.2486,196818.0
2015-10-01 10:25:00,48.59,48.59,48.44,48.55,195880.0,37.2486,37.2486,37.1336,37.2179,195880.0
2015-10-01 10:30:00,48.55,48.63,48.37,48.38,93342.0,37.2179,37.2792,37.0799,37.0876,93342.0
2015-10-01 10:35:00,48.37,48.42,48.34,48.41,74024.0,37.0799,37.1182,37.0569,37.1106,74024.0
2015-10-01 10:40:00,48.4,48.43,48.24,48.27,84804.0,37.1029,37.1259,36.9802,37.0032,84804.0
2015-10-01 10:45:00,48.27,48.41,48.27,48.36,76750.0,37.0032,37.1106,37.0032,37.0722,76750.0
2015-10-01 10:50:00,48.36,48.36,48.15,48.2,112453.0,37.0722,37.0722,36.9113,36.9496,112453.0
2015-10-01 10:55:00,48.21,48.24,48.12,48.14,148667.0,36.9572,36.9802,36.8883,36.9036,148667.0
2015-10-01 11:00:00,48.14,48.22,48.09,48.21,81449.0,36.9036,36.9649,36.8653,36.9572,81449.0
2015-10-01 11:05:00,48.2,48.25,48.12,48.18,81385.0,36.9496,36.9879,36.8883,36.9343,81385.0
2015-10-01 11:10:00,48.19,48.35,48.18,48.3,107624.0,36.9419,37.0646,36.9343,37.0262,107624.0
2015-10-01 11:15:00,48.3,48.36,48.26,48.34,130833.0,37.0262,37.0722,36.9956,37.0569,130833.0
2015-10-01 11:20:00,48.35,48.35,48.25,48.33,117792.0,37.0646,37.0646,36.9879,37.0492,117792.0
2015-10-01 11:25:00,48.33,48.51,48.32,48.46,96954.0,37.0492,37.1872,37.0416,37.1489,96954.0
2015-10-01 11:30:00,48.47,48.49,48.24,48.24,60640.0,37.1566,37.1719,36.9802,36.9802,60640.0
2015-10-01 11:35:00,48.25,48.27,48.13,48.24,80362.0,36.9879,37.0032,36.8959,36.9802,80362.0
2015-10-01 11:40:00,48.23,48.24,48.14,48.18,67961.0,36.9726,36.9802,36.9036,36.9343,67961.0
2015-10-01 11:45:00,48.18,48.18,48.09,48.17,87976.0,36.9343,36.9343,36.8653,36.9266,87976.0
2015-10-01 11:50:00,48.17,48.19,48.03,48.03,68044.0,36.9266,36.9419,36.8193,36.8193,68044.0
2015-10-01 11:55:00,48.03,48.06,47.9,48.01,136788.0,36.8193,36.8423,36.7196,36.8039,136788.0
2015-10-01 12:00:00,48.02,48.05,47.94,48.02,94704.0,36.8116,36.8346,36.7503,36.8116,94704.0
2015-10-01 12:05:00,48.02,48.02,47.89,47.94,61514.0,36.8116,36.8116,36.7119,36.7503,61514.0
2015-10-01 12:10:00,47.94,48.05,47.93,48.05,48628.0,36.7503,36.8346,36.7426,36.8346,48628.0
2015-10-01 12:15:00,48.04,48.07,48.01,48.06,53215.0,36.8269,36.8499,36.8039,36.8423,53215.0
2015-10-01 12:20:00,48.07,48.07,47.97,47.98,88519.0,36.8499,36.8499,36.7733,36.7809,88519.0
2015-10-01 12:25:00,47.98,48.14,47.97,48.1,78193.0,36.7809,36.9036,36.7733,36.8729,78193.0
2015-10-01 12:30:00,48.1,48.12,48.05,48.07,56637.0,36.8729,36.8883,36.8346,36.8499,56637.0
2015-10-01 12:35:00,48.06,48.12,48.03,48.09,55876.0,36.8423,36.8883,36.8193,36.8653,55876.0
2015-10-01 12:40:00,48.09,48.09,48.01,48.09,63528.0,36.8653,36.8653,36.8039,36.8653,63528.0
2015-10-01 12:45:00,48.08,48.09,48.02,48.03,83121.0,36.8576,36.8653,36.8116,36.8193,83121.0
2015-10-01 12:50:00,48.04,48.06,47.98,48.0,63972.0,36.8269,36.8423,36.7809,36.7963,63972.0
2015-10-01 12:55:00,48.0,48.13,48.0,48.11,59940.0,36.7963,36.8959,36.7963,36.8806,59940.0
2015-10-01 13:00:00,48.11,48.12,47.98,47.98,58591.0,36.8806,36.8883,36.7809,36.7809,58591.0
2015-10-01 13:05:00,47.99,48.05,47.98,48.04,62868.0,36.7886,36.8346,36.7809,36.8269,62868.0
2015-10-01 13:10:00,48.04,48.05,47.94,47.94,70989.0,36.8269,36.8346,36.7503,36.7503,70989.0
2015-10-01 13:15:00,47.94,48.16,47.94,48.09,133345.0,36.7503,36.9189,36.7503,36.8653,133345.0
2015-10-01 13:20:00,48.08,48.1,48.0,48.04,82483.0,36.8576,36.8729,36.7963,36.8269,82483.0
2015-10-01 13:25:00,48.04,48.12,48.03,48.06,59488.0,36.8269,36.8883,36.8193,36.8423,59488.0
2015-10-01 13:30:00,48.07,48.15,48.01,48.05,70859.0,36.8499,36.9113,36.8039,36.8346,70859.0
2015-10-01 13:35:00,48.05,48.13,48.02,48.07,50503.0,36.8346,36.8959,36.8116,36.8499,50503.0
2015-10-01 13:40:00,48.07,48.09,48.0,48.01,55229.0,36.8499,36.8653,36.7963,36.8039,55229.0
2015-10-01 13:45:00,48.01,48.19,47.99,48.19,68681.0,36.8039,36.9419,36.7886,36.9419,68681.0
2015-10-01 13:50:00,48.19,48.2,48.1,48.18,80751.0,36.9419,36.9496,36.8729,36.9343,80751.0
2015-10-01 13:55:00,48.18,48.22,48.17,48.2,107812.0,36.9343,36.9649,36.9266,36.9496,107812.0
2015-10-01 14:00:00,48.2,48.23,48.19,48.21,81991.0,36.9496,36.9726,36.9419,36.9572,81991.0
2015-10-01 14:05:00,48.21,48.37,48.2,48.35,116810.0,36.9572,37.0799,36.9496,37.0646,116810.0
2015-10-01 14:10:00,48.35,48.43,48.32,48.34,80807.0,37.0646,37.1259,37.0416,37.0569,80807.0
2015-10-01 14:15:00,48.34,48.35,48.28,48.33,82377.0,37.0569,37.0646,37.0109,37.0492,82377.0
2015-10-01 14:20:00,48.33,48.33,48.21,48.24,68147.0,37.0492,37.0492,36.9572,36.9802,68147.0
2015-10-01 14:25:00,48.25,48.25,48.19,48.25,53663.0,36.9879,36.9879,36.9419,36.9879,53663.0
2015-10-01 14:30:00,48.25,48.34,48.23,48.23,70248.0,36.9879,37.0569,36.9726,36.9726,70248.0
2015-10-01 14:35:00,48.24,48.3,48.22,48.3,89325.0,36.9802,37.0262,36.9649,37.0262,89325.0
2015-10-01 14:40:00,48.3,48.35,48.19,48.2,70630.0,37.0262,37.0646,36.9419,36.9496,70630.0
2015-10-01 14:45:00,48.2,48.22,48.1,48.11,83209.0,36.9496,36.9649,36.8729,36.8806,83209.0
2015-10-01 14:50:00,48.11,48.29,48.11,48.29,70286.0,36.8806,37.0186,36.8806,37.0186,70286.0
2015-10-01 14:55:00,48.29,48.38,48.29,48.34,80843.0,37.0186,37.0876,37.0186,37.0569,80843.0
2015-10-01 15:00:00,48.35,48.41,48.32,48.32,106467.0,37.0646,37.1106,37.0416,37.0416,106467.0
2015-10-01 15:05:00,48.32,48.34,48.27,48.28,109376.0,37.0416,37.0569,37.0032,37.0109,109376.0
2015-10-01 15:10:00,48.28,48.4,48.28,48.4,76723.0,37.0109,37.1029,37.0109,37.1029,76723.0
2015-10-01 15:15:00,48.4,48.42,48.33,48.4,103182.0,37.1029,37.1182,37.0492,37.1029,103182.0
2015-10-01 15:20:00,48.4,48.4,48.31,48.35,128877.0,37.1029,37.1029,37.0339,37.0646,128877.0
2015-10-01 15:25:00,48.36,48.39,48.26,48.27,119420.0,37.0722,37.0952,36.9956,37.0032,119420.0
2015-10-01 15:30:00,48.26,48.29,48.23,48.29,170513.0,36.9956,37.0186,36.9726,37.0186,170513.0
2015-10-01 15:35:00,48.29,48.3,48.18,48.2,144889.0,37.0186,37.0262,36.9343,36.9496,144889.0
2015-10-01 15:40:00,48.2,48.32,48.19,48.31,138672.0,36.9496,37.0416,36.9419,37.0339,138672.0
2015-10-01 15:45:00,48.31,48.38,48.3,48.34,198469.0,37.0339,37.0876,37.0262,37.0569,198469.0
2015-10-01 15:50:00,48.33,48.44,48.33,48.4,331450.0,37.0492,37.1336,37.0492,37.1029,331450.0
2015-10-01 15:55:00,48.4,48.48,48.39,48.44,404519.0,37.1029,37.1642,37.0952,37.1336,404519.0
2015-10-02 09:30:00,47.78,48.0,47.61,47.61,138324.0,36.6276,36.7963,36.4973,36.4973,138324.0
2015-10-02 09:35:00,47.61,47.87,47.6,47.7,145933.0,36.4973,36.6966,36.4896,36.5663,145933.0
2015-10-02 09:40:00,47.72,47.86,47.7,47.78,117442.0,36.5816,36.6889,36.5663,36.6276,117442.0
2015-10-02 09:45:00,47.79,47.79,47.43,47.43,243553.0,36.6353,36.6353,36.3593,36.3593,243553.0
2015-10-02 09:50:00,47.43,47.51,47.22,47.51,259530.0,36.3593,36.4206,36.1983,36.4206,259530.0
2015-10-02 09:55:00,47.52,47.53,47.39,47.48,123695.0,36.4283,36.436,36.3286,36.3976,123695.0
2015-10-02 10:00:00,47.47,47.47,47.15,47.15,123953.0,36.39,36.39,36.1447,36.1447,123953.0
2015-10-02 10:05:00,47.15,47.52,47.12,47.51,107082.0,36.1447,36.4283,36.1217,36.4206,107082.0
2015-10-02 10:10:00,47.51,47.58,47.42,47.55,108524.0,36.4206,36.4743,36.3516,36.4513,108524.0
2015-10-02 10:15:00,47.56,47.71,47.56,47.64,117160.0,36.459,36.574,36.459,36.5203,117160.0
2015-10-02 10:20:00,47.65,47.7,47.56,47.59,62837.0,36.528,36.5663,36.459,36.482,62837.0
2015-10-02 10:25:00,47.59,47.6,47.41,47.41,70725.0,36.482,36.4896,36.344,36.344,70725.0
2015-10-02 10:30:00,47.41,47.45,47.37,47.45,79257.0,36.344,36.3746,36.3133,36.3746,79257.0
2015-10-02 10:35:00,47.44,47.61,47.4,47.61,87869.0,36.367,36.4973,36.3363,36.4973,87869.0
2015-10-02 10:40:00,47.6,47.69,47.57,47.64,105079.0,36.4896,36.5586,36.4666,36.5203,105079.0
2015-10-02 10:45:00,47.63,47.68,47.61,47.68,75967.0,36.5126,36.551,36.4973,36.551,75967.0
2015-10-02 10:50:00,47.67,47.68,47.58,47.58,58507.0,36.5433,36.551,36.4743,36.4743,58507.0
2015-10-02 10:55:00,47.58,47.81,47.58,47.8,63055.0,36.4743,36.6506,36.4743,36.6429,63055.0
2015-10-02 11:00:00,47.8,47.83,47.73,47.83,69861.0,36.6429,36.6659,36.5893,36.6659,69861.0
2015-10-02 11:05:00,47.83,47.93,47.82,47.9,59670.0,36.6659,36.7426,36.6583,36.7196,59670.0
2015-10-02 11:10:00,47.9,47.92,47.83,47.83,63167.0,36.7196,36.7349,36.6659,36.6659,63167.0
2015-10-02 11:15:00,47.84,47.84,47.67,47.67,70476.0,36.6736,36.6736,36.5433,36.5433,70476.0
2015-10-02 11:20:00,47.67,47.68,47.5,47.52,75830.0,36.5433,36.551,36.413,36.4283,75830.0
2015-10-02 11:25:00,47.52,47.78,47.52,47.74,60283.0,36.4283,36.6276,36.4283,36.597,60283.0
2015-10-02 11:30:00,47.74,47.84,47.74,47.83,55653.0,36.597,36.6736,36.597,36.6659,55653.0
2015-10-02 11:35:00,47.83,47.93,47.75,47.75,54516.0,36.6659,36.7426,36.6046,36.6046,54516.0
2015-10-02 11:40:00,47.74,47.82,47.7,47.73,40847.0,36.597,36.6583,36.5663,36.5893,40847.0
2015-10-02 11:45:00,47.73,47.76,47.68,47.69,81706.0,36.5893,36.6123,36.551,36.5586,81706.0
2015-10-02 11:50:00,47.69,47.78,47.65,47.78,70040.0,36.5586,36.6276,36.528,36.6276,70040.0
2015-10-02 11:55:00,47.78,47.9,47.74,47.86,49170.0,36.6276,36.7196,36.597,36.6889,49170.0
2015-10-02 12:00:00,47.86,47.93,47.85,47.87,47969.0,36.6889,36.7426,36.6813,36.6966,47969.0
2015-10-02 12:05:00,47.88,47.98,47.87,47.93,50910.0,36.7043,36.7809,36.6966,36.7426,50910.0
2015-10-02 12:10:00,47.94,48.03,47.94,48.0,77018.0,36.7503,36.8193,36.7503,36.7963,77018.0
2015-10-02 12:15:00,48.0,48.03,47.96,48.01,45171.0,36.7963,36.8193,36.7656,36.8039,45171.0
2015-10-02 12:20:00,47.99,48.02,47.95,47.97,42173.0,36.7886,36.8116,36.7579,36.7733,42173.0
2015-10-02 12:25:00,47.96,48.01,47.94,47.97,33654.0,36.7656,36.8039,36.7503,36.7733,33654.0
2015-10-02 12:30:00,47.97,48.15,47.96,48.03,121720.0,36.7733,36.9113,36.7656,36.8193,121720.0
2015-10-02 12:35:00,48.03,48.05,47.92,47.93,54313.0,36.8193,36.8346,36.7349,36.7426,54313.0
2015-10-02 12:40:00,47.93,47.94,47.85,47.86,87111.0,36.7426,36.7503,36.6813,36.6889,87111.0
2015-10-02 12:45:00,47.86,47.93,47.82,47.87,107382.0,36.6889,36.7426,36.6583,36.6966,107382.0
2015-10-02 12:50:00,47.88,48.03,47.84,48.01,133785.0,36.7043,36.8193,36.6736,36.8039,133785.0
2015-10-02 12:55:00,48.01,48.11,48.0,48.08,57773.0,36.8039,36.8806,36.7963,36.8576,57773.0
2015-10-02 13:00:00,48.08,48.18,48.04,48.11,52139.0,36.8576,36.9343,36.8269,36.8806,52139.0
2015-10-02 13:05:00,48.12,48.22,48.1,48.17,57210.0,36.8883,36.9649,36.8729,36.9266,57210.0
2015-10-02 13:10:00,48.17,48.27,48.17,48.27,71947.0,36.9266,37.0032,36.9266,37.0032,71947.0
2015-10-02 13:15:00,48.26,48.29,48.16,48.18,72495.0,36.9956,37.0186,36.9189,36.9343,72495.0
2015-10-02 13:20:00,48.18,48.25,48.17,48.24,102626.0,36.9343,36.9879,36.9266,36.9802,102626.0
2015-10-02 13:25:00,48.24,48.33,48.23,48.27,73988.0,36.9802,37.0492,36.9726,37.0032,73988.0
2015-10-02 13:30:00,48.27,48.34,48.26,48.33,64110.0,37.0032,37.0569,36.9956,37.0492,64110.0
2015-10-02 13:35:00,48.34,48.35,48.19,48.21,91560.0,37.0569,37.0646,36.9419,36.9572,91560.0
2015-10-02 13:40:00,48.21,48.24,48.17,48.22,66722.0,36.9572,36.9802,36.9266,36.9649,66722.0
2015-10-02 13:45:00,48.21,48.28,48.21,48.27,41718.0,36.9572,37.0109,36.9572,37.0032,41718.0
2015-10-02 13:50:00,48.27,48.29,48.2,48.2,57115.0,37.0032,37.0186,36.9496,36.9496,57115.0
2015-10-02 13:55:00,48.19,48.19,48.1,48.12,48916.0,36.9419,36.9419,36.8729,36.8883,48916.0
2015-10-02 14:00:00,48.13,48.23,48.1,48.22,34407.0,36.8959,36.9726,36.8729,36.9649,34407.0
2015-10-02 14:05:00,48.23,48.32,48.18,48.32,54791.0,36.9726,37.0416,36.9343,37.0416,54791.0
2015-10-02 14:10:00,48.32,48.32,48.19,48.22,52372.0,37.0416,37.0416,36.9419,36.9649,52372.0
2015-10-02 14:15:00,48.21,48.24,47.99,48.0,169568.0,36.9572,36.9802,36.7886,36.7963,169568.0
2015-10-02 14:20:00,48.0,48.17,47.98,48.16,76949.0,36.7963,36.9266,36.7809,36.9189,76949.0
2015-10-02 14:25:00,48.17,48.25,48.15,48.17,56880.0,36.9266,36.9879,36.9113,36.9266,56880.0
2015-10-02 14:30:00,48.17,48.29,48.17,48.2,47787.0,36.9266,37.0186,36.9266,36.9496,47787.0
2015-10-02 14:35:00,48.2,48.32,48.2,48.32,37472.0,36.9496,37.0416,36.9496,37.0416,37472.0
2015-10-02 14:40:00,48.33,48.34,48.22,48.23,69223.0,37.0492,37.0569,36.9649,36.9726,69223.0
2015-10-02 14:45:00,48.23,48.23,48.18,48.2,59565.0,36.9726,36.9726,36.9343,36.9496,59565.0
2015-10-02 14:50:00,48.2,48.26,48.17,48.25,59624.0,36.9496,36.9956,36.9266,36.9879,59624.0
2015-10-02 14:55:00,48.26,48.29,48.17,48.18,56423.0,36.9956,37.0186,36.9266,36.9343,56423.0
2015-10-02 15:00:00,48.18,48.3,48.17,48.3,65148.0,36.9343,37.0262,36.9266,37.0262,65148.0
2015-10-02 15:05:00,48.3,48.41,48.27,48.4,68813.0,37.0262,37.1106,37.0032,37.1029,68813.0
2015-10-02 15:10:00,48.39,48.47,48.38,48.44,76363.0,37.0952,37.1566,37.0876,37.1336,76363.0
2015-10-02 15:15:00,48.44,48.55,48.43,48.54,105966.0,37.1336,37.2179,37.1259,37.2102,105966.0
2015-10-02 15:20:00,48.53,48.56,48.48,48.5,111663.0,37.2026,37.2256,37.1642,37.1796,111663.0
2015-10-02 15:25:00,48.5,48.64,48.5,48.62,84032.0,37.1796,37.2869,37.1796,37.2716,84032.0
2015-10-02 15:30:00,48.62,48.67,48.59,48.67,116859.0,37.2716,37.3099,37.2486,37.3099,116859.0
2015-10-02 15:35:00,48.67,48.72,48.62,48.63,87902.0,37.3099,37.3482,37.2716,37.2792,87902.0
2015-10-02 15:40:00,48.63,48.67,48.59,48.63,83293.0,37.2792,37.3099,37.2486,37.2792,83293.0
2015-10-02 15:45:00,48.62,48.75,48.62,48.75,118598.0,37.2716,37.3712,37.2716,37.3712,118598.0
2015-10-02 15:50:00,48.75,48.78,48.69,48.73,182052.0,37.3712,37.3942,37.3252,37.3559,182052.0
2015-10-02 15:55:00,48.74,48.79,48.66,48.77,360017.0,37.3635,37.4019,37.3022,37.3865,360017.0
2015-10-05 09:30:00,49.04,49.37,49.04,49.37,114368.0,37.5935,37.8465,37.5935,37.8465,114368.0
2015-10-05 09:35:00,49.39,49.59,49.32,49.55,87551.0,37.8618,38.0151,37.8082,37.9845,87551.0
2015-10-05 09:40:00,49.55,49.55,49.42,49.42,129338.0,37.9845,37.9845,37.8848,37.8848,129338.0
2015-10-05 09:45:00,49.43,49.66,49.41,49.6,115840.0,37.8925,38.0688,37.8772,38.0228,115840.0
2015-10-05 09:50:00,49.6,49.64,49.22,49.22,112198.0,38.0228,38.0535,37.7315,37.7315,112198.0
2015-10-05 09:55:00,49.22,49.35,49.0,49.33,138411.0,37.7315,37.8312,37.5629,37.8158,138411.0
2015-10-05 10:00:00,49.34,49.4,49.13,49.29,112018.0,37.8235,37.8695,37.6625,37.7852,112018.0
2015-10-05 10:05:00,49.28,49.54,49.28,49.53,65598.0,37.7775,37.9768,37.7775,37.9691,65598.0
2015-10-05 10:10:00,49.52,49.6,49.49,49.49,81259.0,37.9615,38.0228,37.9385,37.9385,81259.0
2015-10-05 10:15:00,49.5,49.55,49.39,49.5,64889.0,37.9461,37.9845,37.8618,37.9461,64889.0
2015-10-05 10:20:00,49.5,49.65,49.5,49.64,57220.0,37.9461,38.0611,37.9461,38.0535,57220.0
2015-10-05 10:25:00,49.64,49.76,49.6,49.75,57361.0,38.0535,38.1455,38.0228,38.1378,57361.0
2015-10-05 10:30:00,49.75,49.84,49.68,49.68,86610.0,38.1378,38.2068,38.0841,38.0841,86610.0
2015-10-05 10:35:00,49.68,49.74,49.63,49.7,48220.0,38.0841,38.1301,38.0458,38.0995,48220.0
2015-10-05 10:40:00,49.69,49.69,49.45,49.49,105571.0,38.0918,38.0918,37.9078,37.9385,105571.0
2015-10-05 10:45:00,49.49,49.49,49.41,49.44,54451.0,37.9385,37.9385,37.8772,37.9002,54451.0
2015-10-05 10:50:00,49.43,49.45,49.34,49.45,147428.0,37.8925,37.9078,37.8235,37.9078,147428.0
2015-10-05 10:55:00,49.45,49.52,49.42,49.5,90124.0,37.9078,37.9615,37.8848,37.9461,90124.0
2015-10-05 11:00:00,49.49,49.58,49.48,49.57,32932.0,37.9385,38.0075,37.9308,37.9998,32932.0
2015-10-05 11:05:00,49.57,49.64,49.57,49.62,27598.0,37.9998,38.0535,37.9998,38.0381,27598.0
2015-10-05 11:10:00,49.62,49.68,49.61,49.63,35296.0,38.0381,38.0841,38.0305,38.0458,35296.0
2015-10-05 11:15:00,49.64,49.67,49.59,49.63,27530.0,38.0535,38.0765,38.0151,38.0458,27530.0
2015-10-05 11:20:00,49.64,49.66,49.56,49.64,46963.0,38.0535,38.0688,37.9921,38.0535,46963.0
2015-10-05 11:25:00,49.64,49.65,49.48,49.52,85022.0,38.0535,38.0611,37.9308,37.9615,85022.0
2015-10-05 11:30:00,49.52,49.65,49.51,49.64,51339.0,37.9615,38.0611,37.9538,38.0535,51339.0
2015-10-05 11:35:00,49.64,49.73,49.64,49.66,119218.0,38.0535,38.1225,38.0535,38.0688,119218.0
2015-10-05 11:40:00,49.66,49.73,49.65,49.65,32777.0,38.0688,38.1225,38.0611,38.0611,32777.0
2015-10-05 11:45:00,49.66,49.75,49.66,49.75,30620.0,38.0688,38.1378,38.0688,38.1378,30620.0
2015-10-05 11:50:00,49.76,49.81,49.76,49.81,21549.0,38.1455,38.1838,38.1455,38.1838,21549.0
2015-10-05 11:55:00,49.81,49.81,49.71,49.78,77223.0,38.1838,38.1838,38.1071,38.1608,77223.0
2015-10-05 12:00:00,49.77,49.77,49.71,49.74,22021.0,38.1531,38.1531,38.1071,38.1301,22021.0
2015-10-05 12:05:00,49.75,49.81,49.74,49.76,38210.0,38.1378,38.1838,38.1301,38.1455,38210.0
2015-10-05 12:10:00,49.75,49.77,49.7,49.76,43357.0,38.1378,38.1531,38.0995,38.1455,43357.0
2015-10-05 12:15:00,49.77,49.88,49.76,49.82,45248.0,38.1531,38.2375,38.1455,38.1915,45248.0
2015-10-05 12:20:00,49.82,49.83,49.68,49.72,45918.0,38.1915,38.1991,38.0841,38.1148,45918.0
2015-10-05 12:25:00,49.73,49.74,49.7,49.74,21946.0,38.1225,38.1301,38.0995,38.1301,21946.0
2015-10-05 12:30:00,49.75,49.81,49.75,49.8,21779.0,38.1378,38.1838,38.1378,38.1761,21779.0
2015-10-05 12:35:00,49.8,49.85,49.76,49.82,25857.0,38.1761,38.2145,38.1455,38.1915,25857.0
2015-10-05 12:40:00,49.81,49.85,49.78,49.82,34956.0,38.1838,38.2145,38.1608,38.1915,34956.0
2015-10-05 12:45:00,49.82,49.88,49.78,49.85,57707.0,38.1915,38.2375,38.1608,38.2145,57707.0
2015-10-05 12:50:00,49.86,49.88,49.78,49.8,49459.0,38.2221,38.2375,38.1608,38.1761,49459.0
2015-10-05 12:55:00,49.8,49.83,49.76,49.83,70699.0,38.1761,38.1991,38.1455,38.1991,70699.0
2015-10-05 13:00:00,49.83,49.84,49.76,49.8,40039.0,38.1991,38.2068,38.1455,38.1761,40039.0
2015-10-05 13:05:00,49.8,49.84,49.77,49.82,31971.0,38.1761,38.2068,38.1531,38.1915,31971.0
2015-10-05 13:10:00,49.82,49.94,49.81,49.9,74332.0,38.1915,38.2834,38.1838,38.2528,74332.0
2015-10-05 13:15:00,49.89,49.97,49.89,49.93,75623.0,38.2451,38.3064,38.2451,38.2758,75623.0
2015-10-05 13:20:00,49.94,49.97,49.92,49.95,32030.0,38.2834,38.3064,38.2681,38.2911,32030.0
2015-10-05 13:25:00,49.95,49.99,49.92,49.95,53288.0,38.2911,38.3218,38.2681,38.2911,53288.0
2015-10-05 13:30:00,49.95,49.96,49.88,49.91,41263.0,38.2911,38.2988,38.2375,38.2605,41263.0
2015-10-05 13:35:00,49.92,50.0,49.91,49.99,39620.0,38.2681,38.3294,38.2605,38.3218,39620.0
2015-10-05 13:40:00,49.99,49.99,49.9,49.94,44798.0,38.3218,38.3218,38.2528,38.2834,44798.0
2015-10-05 13:45:00,49.94,50.05,49.94,50.04,78844.0,38.2834,38.3678,38.2834,38.3601,78844.0
2015-10-05 13:50:00,50.03,50.05,49.99,50.04,40593.0,38.3524,38.3678,38.3218,38.3601,40593.0
2015-10-05 13:55:00,50.04,50.07,50.0,50.02,56086.0,38.3601,38.3831,38.3294,38.3448,56086.0
2015-10-05 14:00:00,50.02,50.03,49.98,50.01,47487.0,38.3448,38.3524,38.3141,38.3371,47487.0
2015-10-05 14:05:00,50.02,50.02,49.94,50.0,82239.0,38.3448,38.3448,38.2834,38.3294,82239.0
2015-10-05 14:10:00,49.99,50.08,49.99,50.07,46299.0,38.3218,38.3908,38.3218,38.3831,46299.0
2015-10-05 14:15:00,50.07,50.19,50.07,50.14,117687.0,38.3831,38.4751,38.3831,38.4368,117687.0
2015-10-05 14:20:00,50.15,50.19,50.1,50.12,34673.0,38.4444,38.4751,38.4061,38.4214,34673.0
2015-10-05 14:25:00,50.13,50.17,50.13,50.16,47371.0,38.4291,38.4598,38.4291,38.4521,47371.0
2015-10-05 14:30:00,50.16,50.28,50.16,50.26,107629.0,38.4521,38.5441,38.4521,38.5288,107629.0
2015-10-05 14:35:00,50.26,50.3,50.25,50.3,44683.0,38.5288,38.5594,38.5211,38.5594,44683.0
2015-10-05 14:40:00,50.29,50.35,50.28,50.28,94354.0,38.5518,38.5977,38.5441,38.5441,94354.0
2015-10-05 14:45:00,50.28,50.34,50.25,50.32,77902.0,38.5441,38.5901,38.5211,38.5748,77902.0
2015-10-05 14:50:00,50.32,50.4,50.32,50.36,96581.0,38.5748,38.6361,38.5748,38.6054,96581.0
2015-10-05 14:55:00,50.36,50.39,50.32,50.32,135569.0,38.6054,38.6284,38.5748,38.5748,135569.0
2015-10-05 15:00:00,50.32,50.37,50.28,50.37,112369.0,38.5748,38.6131,38.5441,38.6131,112369.0
2015-10-05 15:05:00,50.37,50.41,50.34,50.41,61000.0,38.6131,38.6437,38.5901,38.6437,61000.0
2015-10-05 15:10:00,50.4,50.4,50.24,50.26,121605.0,38.6361,38.6361,38.5134,38.5288,121605.0
2015-10-05 15:15:00,50.27,50.27,50.13,50.13,107156.0,38.5364,38.5364,38.4291,38.4291,107156.0
2015-10-05 15:20:00,50.13,50.13,50.07,50.09,120116.0,38.4291,38.4291,38.3831,38.3984,120116.0
2015-10-05 15:25:00,50.1,50.15,50.08,50.14,60422.0,38.4061,38.4444,38.3908,38.4368,60422.0
2015-10-05 15:30:00,50.14,50.26,50.13,50.25,108452.0,38.4368,38.5288,38.4291,38.5211,108452.0
2015-10-05 15:35:00,50.26,50.27,50.18,50.18,120772.0,38.5288,38.5364,38.4674,38.4674,120772.0
2015-10-05 15:40:00,50.18,50.18,50.07,50.07,131229.0,38.4674,38.4674,38.3831,38.3831,131229.0
2015-10-05 15:45:00,50.07,50.19,50.06,50.19,106596.0,38.3831,38.4751,38.3754,38.4751,106596.0
2015-10-05 15:50:00,50.19,50.23,50.13,50.13,192322.0,38.4751,38.5058,38.4291,38.4291,192322.0
2015-10-05 15:55:00,50.14,50.16,50.09,50.12,323539.0,38.4368,38.4521,38.3984,38.4214,323539.0
2015-10-06 09:30:00,50.12,50.46,49.23,50.21,109973.0,38.4214,38.6821,37.7392,38.4904,109973.0
2015-10-06 09:35:00,50.21,50.31,50.16,50.17,71659.0,38.4904,38.5671,38.4521,38.4598,71659.0
2015-10-06 09:40:00,50.17,50.36,50.14,50.33,68921.0,38.4598,38.6054,38.4368,38.5824,68921.0
2015-10-06 09:45:00,50.34,50.49,50.33,50.41,83722.0,38.5901,38.7051,38.5824,38.6437,83722.0
2015-10-06 09:50:00,50.4,50.42,50.26,50.33,94504.0,38.6361,38.6514,38.5288,38.5824,94504.0
2015-10-06 09:55:00,50.33,50.53,50.29,50.53,88198.0,38.5824,38.7357,38.5518,38.7357,88198.0
2015-10-06 10:00:00,50.54,50.55,50.27,50.27,66043.0,38.7434,38.7511,38.5364,38.5364,66043.0
2015-10-06 10:05:00,50.27,50.32,50.19,50.32,58762.0,38.5364,38.5748,38.4751,38.5748,58762.0
2015-10-06 10:10:00,50.33,50.4,50.19,50.3,47268.0,38.5824,38.6361,38.4751,38.5594,47268.0
2015-10-06 10:15:00,50.31,50.32,50.12,50.16,78742.0,38.5671,38.5748,38.4214,38.4521,78742.0
2015-10-06 10:20:00,50.16,50.19,50.04,50.09,78316.0,38.4521,38.4751,38.3601,38.3984,78316.0
2015-10-06 10:25:00,50.09,50.18,49.98,49.99,60303.0,38.3984,38.4674,38.3141,38.3218,60303.0
2015-10-06 10:30:00,49.99,50.06,49.94,50.01,51657.0,38.3218,38.3754,38.2834,38.3371,51657.0
2015-10-06 10:35:00,50.01,50.02,49.85,49.98,75922.0,38.3371,38.3448,38.2145,38.3141,75922.0
2015-10-06 10:40:00,49.98,50.1,49.97,50.03,61939.0,38.3141,38.4061,38.3064,38.3524,61939.0
2015-10-06 10:45:00,50.03,50.21,50.02,50.1,66762.0,38.3524,38.4904,38.3448,38.4061,66762.0
2015-10-06 10:50:00,50.1,50.1,49.98,50.02,84414.0,38.4061,38.4061,38.3141,38.3448,84414.0
2015-10-06 10:55:00,50.01,50.04,49.94,50.03,54881.0,38.3371,38.3601,38.2834,38.3524,54881.0
2015-10-06 11:00:00,50.03,50.08,49.98,50.0,107409.0,38.3524,38.3908,38.3141,38.3294,107409.0
2015-10-06 11:05:00,50.0,50.05,49.91,50.04,74682.0,38.3294,38.3678,38.2605,38.3601,74682.0
2015-10-06 11:10:00,50.03,50.07,49.94,50.02,74496.0,38.3524,38.3831,38.2834,38.3448,74496.0
2015-10-06 11:15:00,50.02,50.14,49.99,50.14,66616.0,38.3448,38.4368,38.3218,38.4368,66616.0
2015-10-06 11:20:00,50.14,50.18,50.07,50.09,40881.0,38.4368,38.4674,38.3831,38.3984,40881.0
2015-10-06 11:25:00,50.08,50.09,50.01,50.08,51786.0,38.3908,38.3984,38.3371,38.3908,51786.0
2015-10-06 11:30:00,50.09,50.11,49.98,50.02,48104.0,38.3984,38.4138,38.3141,38.3448,48104.0
2015-10-06 11:35:00,50.02,50.05,49.94,49.96,61169.0,38.3448,38.3678,38.2834,38.2988,61169.0
2015-10-06 11:40:00,49.95,49.98,49.88,49.88,54164.0,38.2911,38.3141,38.2375,38.2375,54164.0
2015-10-06 11:45:00,49.88,49.97,49.85,49.93,51012.0,38.2375,38.3064,38.2145,38.2758,51012.0
2015-10-06 11:50:00,49.93,50.05,49.93,50.01,48217.0,38.2758,38.3678,38.2758,38.3371,48217.0
2015-10-06 11:55:00,50.01,50.03,49.84,49.92,54020.0,38.3371,38.3524,38.2068,38.2681,54020.0
2015-10-06 12:00:00,49.93,49.98,49.86,49.88,62698.0,38.2758,38.3141,38.2221,38.2375,62698.0
2015-10-06 12:05:00,49.88,49.97,49.85,49.91,44892.0,38.2375,38.3064,38.2145,38.2605,44892.0
2015-10-06 12:10:00,49.91,49.99,49.89,49.99,38446.0,38.2605,38.3218,38.2451,38.3218,38446.0
2015-10-06 12:15:00,49.99,50.0,49.9,49.91,34414.0,38.3218,38.3294,38.2528,38.2605,34414.0
2015-10-06 12:20:00,49.93,50.01,49.91,49.94,67764.0,38.2758,38.3371,38.2605,38.2834,67764.0
2015-10-06 12:25:00,49.94,49.99,49.93,49.95,28826.0,38.2834,38.3218,38.2758,38.2911,28826.0
2015-10-06 12:30:00,49.94,49.95,49.8,49.84,33739.0,38.2834,38.2911,38.1761,38.2068,33739.0
2015-10-06 12:35:00,49.83,49.89,49.79,49.89,34566.0,38.1991,38.2451,38.1685,38.2451,34566.0
2015-10-06 12:40:00,49.89,49.91,49.83,49.88,50337.0,38.2451,38.2605,38.1991,38.2375,50337.0
2015-10-06 12:45:00,49.87,49.88,49.79,49.83,34398.0,38.2298,38.2375,38.1685,38.1991,34398.0
2015-10-06 12:50:00,49.83,49.91,49.83,49.87,36037.0,38.1991,38.2605,38.1991,38.2298,36037.0
2015-10-06 12:55:00,49.87,49.93,49.84,49.91,44550.0,38.2298,38.2758,38.2068,38.2605,44550.0
2015-10-06 13:00:00,49.91,49.92,49.86,49.92,129039.0,38.2605,38.2681,38.2221,38.2681,129039.0
2015-10-06 13:05:00,49.92,49.99,49.88,49.98,30059.0,38.2681,38.3218,38.2375,38.3141,30059.0
2015-10-06 13:10:00,49.98,50.01,49.92,49.99,46489.0,38.3141,38.3371,38.2681,38.3218,46489.0
2015-10-06 13:15:00,49.98,50.03,49.96,50.0,58024.0,38.3141,38.3524,38.2988,38.3294,58024.0
2015-10-06 13:20:00,50.01,50.08,49.99,50.0,55162.0,38.3371,38.3908,38.3218,38.3294,55162.0
2015-10-06 13:25:00,50.0,50.04,49.99,50.04,53176.0,38.3294,38.3601,38.3218,38.3601,53176.0
2015-10-06 13:30:00,50.04,50.1,50.02,50.09,51350.0,38.3601,38.4061,38.3448,38.3984,51350.0
2015-10-06 13:35:00,50.09,50.1,50.05,50.08,39179.0,38.3984,38.4061,38.3678,38.3908,39179.0
2015-10-06 13:40:00,50.07,50.13,50.01,50.13,33734.0,38.3831,38.4291,38.3371,38.4291,33734.0
2015-10-06 13:45:00,50.12,50.14,50.06,50.12,27954.0,38.4214,38.4368,38.3754,38.4214,27954.0
2015-10-06 13:50:00,50.12,50.16,50.08,50.15,39782.0,38.4214,38.4521,38.3908,38.4444,39782.0
2015-10-06 13:55:00,50.16,50.22,50.14,50.19,28127.0,38.4521,38.4981,38.4368,38.4751,28127.0
2015-10-06 14:00:00,50.18,50.22,50.15,50.19,32006.0,38.4674,38.4981,38.4444,38.4751,32006.0
2015-10-06 14:05:00,50.18,50.22,50.16,50.19,24847.0,38.4674,38.4981,38.4521,38.4751,24847.0
2015-10-06 14:10:00,50.2,50.42,50.19,50.42,72606.0,38.4828,38.6514,38.4751,38.6514,72606.0
2015-10-06 14:15:00,50.41,50.44,50.38,50.41,55876.0,38.6437,38.6667,38.6207,38.6437,55876.0
2015-10-06 14:20:00,50.41,50.44,50.37,50.37,35059.0,38.6437,38.6667,38.6131,38.6131,35059.0
2015-10-06 14:25:00,50.37,50.41,50.31,50.41,29360.0,38.6131,38.6437,38.5671,38.6437,29360.0
2015-10-06 14:30:00,50.4,50.42,50.29,50.34,36233.0,38.6361,38.6514,38.5518,38.5901,36233.0
2015-10-06 14:35:00,50.34,50.39,50.33,50.37,30166.0,38.5901,38.6284,38.5824,38.6131,30166.0
2015-10-06 14:40:00,50.37,50.38,50.27,50.27,30267.0,38.6131,38.6207,38.5364,38.5364,30267.0
2015-10-06 14:45:00,50.28,50.34,50.23,50.34,37421.0,38.5441,38.5901,38.5058,38.5901,37421.0
2015-10-06 14:50:00,50.34,50.39,50.33,50.35,39050.0,38.5901,38.6284,38.5824,38.5977,39050.0
2015-10-06 14:55:00,50.35,50.35,50.27,50.34,34677.0,38.5977,38.5977,38.5364,38.5901,34677.0
2015-10-06 15:00:00,50.33,50.33,50.24,50.32,40075.0,38.5824,38.5824,38.5134,38.5748,40075.0
2015-10-06 15:05:00,50.32,50.4,50.31,50.38,35409.0,38.5748,38.6361,38.5671,38.6207,35409.0
2015-10-06 15:10:00,50.38,50.39,50.26,50.3,52972.0,38.6207,38.6284,38.5288,38.5594,52972.0
2015-10-06 15:15:00,50.3,50.46,50.27,50.44,79070.0,38.5594,38.6821,38.5364,38.6667,79070.0
2015-10-06 15:20:00,50.44,50.49,50.36,50.46,72604.0,38.6667,38.7051,38.6054,38.6821,72604.0
2015-10-06 15:25:00,50.46,50.54,50.43,50.54,76415.0,38.6821,38.7434,38.6591,38.7434,76415.0
2015-10-06 15:30:00,50.54,50.64,50.54,50.62,157378.0,38.7434,38.8201,38.7434,38.8047,157378.0
2015-10-06 15:35:00,50.62,50.62,50.54,50.56,92593.0,38.8047,38.8047,38.7434,38.7587,92593.0
2015-10-06 15:40:00,50.55,50.56,50.45,50.47,106509.0,38.7511,38.7587,38.6744,38.6897,106509.0
2015-10-06 15:45:00,50.47,50.51,50.45,50.45,68590.0,38.6897,38.7204,38.6744,38.6744,68590.0
2015-10-06 15:50:00,50.45,50.51,50.41,50.51,121946.0,38.6744,38.7204,38.6437,38.7204,121946.0
2015-10-06 15:55:00,50.51,50.51,50.4,50.46,227096.0,38.7204,38.7204,38.6361,38.6821,227096.0
2015-10-07 09:30:00,51.0,51.43,50.91,51.31,181865.0,39.096,39.4257,39.027,39.3337,181865.0
2015-10-07 09:35:00,51.3,51.54,51.29,51.53,294382.0,39.326,39.51,39.3183,39.5023,294382.0
2015-10-07 09:40:00,51.53,51.6,51.28,51.36,81596.0,39.5023,39.556,39.3107,39.372,81596.0
2015-10-07 09:45:00,51.36,51.4,51.26,51.29,106951.0,39.372,39.4027,39.2953,39.3183,106951.0
2015-10-07 09:50:00,51.29,51.32,51.23,51.26,71496.0,39.3183,39.3413,39.2723,39.2953,71496.0
2015-10-07 09:55:00,51.26,51.42,51.26,51.33,75299.0,39.2953,39.418,39.2953,39.349,75299.0
2015-10-07 10:00:00,51.34,51.44,51.33,51.35,65366.0,39.3567,39.4333,39.349,39.3643,65366.0
2015-10-07 10:05:00,51.35,51.4,51.29,51.29,52363.0,39.3643,39.4027,39.3183,39.3183,52363.0
2015-10-07 10:10:00,51.3,51.37,51.27,51.33,55727.0,39.326,39.3797,39.303,39.349,55727.0
2015-10-07 10:15:00,51.33,51.4,51.28,51.35,49378.0,39.349,39.4027,39.3107,39.3643,49378.0
2015-10-07 10:20:00,51.35,51.41,51.11,51.13,140828.0,39.3643,39.4103,39.1804,39.1957,140828.0
2015-10-07 10:25:00,51.14,51.29,51.11,51.23,63077.0,39.2034,39.3183,39.1804,39.2723,63077.0
2015-10-07 10:30:00,51.22,51.22,51.0,51.01,94484.0,39.2647,39.2647,39.096,39.1037,94484.0
2015-10-07 10:35:00,51.01,51.11,51.0,51.09,54684.0,39.1037,39.1804,39.096,39.165,54684.0
2015-10-07 10:40:00,51.08,51.08,50.93,50.98,140661.0,39.1574,39.1574,39.0424,39.0807,140661.0
2015-10-07 10:45:00,50.97,50.97,50.76,50.78,105977.0,39.073,39.073,38.9121,38.9274,105977.0
2015-10-07 10:50:00,50.79,50.9,50.72,50.9,79728.0,38.935,39.0194,38.8814,39.0194,79728.0
2015-10-07 10:55:00,50.9,50.91,50.8,50.8,46889.0,39.0194,39.027,38.9427,38.9427,46889.0
2015-10-07 11:00:00,50.79,50.79,50.57,50.59,102837.0,38.935,38.935,38.7664,38.7817,102837.0
2015-10-07 11:05:00,50.57,50.63,50.52,50.63,78281.0,38.7664,38.8124,38.7281,38.8124,78281.0
2015-10-07 11:10:00,50.63,50.67,50.37,50.39,93988.0,38.8124,38.8431,38.6131,38.6284,93988.0
2015-10-07 11:15:00,50.38,50.48,50.33,50.47,150914.0,38.6207,38.6974,38.5824,38.6897,150914.0
2015-10-07 11:20:00,50.46,50.52,50.35,50.35,130528.0,38.6821,38.7281,38.5977,38.5977,130528.0
2015-10-07 11:25:00,50.35,50.48,50.33,50.37,208004.0,38.5977,38.6974,38.5824,38.6131,208004.0
2015-10-07 11:30:00,50.37,50.49,50.31,50.49,111156.0,38.6131,38.7051,38.5671,38.7051,111156.0
2015-10-07 11:35:00,50.5,50.59,50.48,50.54,66234.0,38.7127,38.7817,38.6974,38.7434,66234.0
2015-10-07 11:40:00,50.54,50.54,50.35,50.37,163772.0,38.7434,38.7434,38.5977,38.6131,163772.0
2015-10-07 11:45:00,50.36,50.45,50.34,50.35,73045.0,38.6054,38.6744,38.5901,38.5977,73045.0
2015-10-07 11:50:00,50.36,50.52,50.36,50.52,90647.0,38.6054,38.7281,38.6054,38.7281,90647.0
2015-10-07 11:55:00,50.53,50.62,50.5,50.58,84872.0,38.7357,38.8047,38.7127,38.7741,84872.0
2015-10-07 12:00:00,50.58,50.67,50.56,50.57,35283.0,38.7741,38.8431,38.7587,38.7664,35283.0
2015-10-07 12:05:00,50.57,50.61,50.5,50.51,36470.0,38.7664,38.7971,38.7127,38.7204,36470.0
2015-10-07 12:10:00,50.51,50.6,50.48,50.5,42050.0,38.7204,38.7894,38.6974,38.7127,42050.0
2015-10-07 12:15:00,50.51,50.61,50.5,50.6,46764.0,38.7204,38.7971,38.7127,38.7894,46764.0
2015-10-07 12:20:00,50.6,50.6,50.4,50.41,32958.0,38.7894,38.7894,38.6361,38.6437,32958.0
2015-10-07 12:25:00,50.4,50.4,50.31,50.36,25951.0,38.6361,38.6361,38.5671,38.6054,25951.0
2015-10-07 12:30:00,50.37,50.5,50.36,50.46,30106.0,38.6131,38.7127,38.6054,38.6821,30106.0
2015-10-07 12:35:00,50.44,50.51,50.4,50.44,36472.0,38.6667,38.7204,38.6361,38.6667,36472.0
2015-10-07 12:40:00,50.44,50.57,50.38,50.57,46351.0,38.6667,38.7664,38.6207,38.7664,46351.0
2015-10-07 12:45:00,50.56,50.61,50.51,50.61,34121.0,38.7587,38.7971,38.7204,38.7971,34121.0
2015-10-07 12:50:00,50.59,50.61,50.44,50.47,37320.0,38.7817,38.7971,38.6667,38.6897,37320.0
2015-10-07 12:55:00,50.48,50.55,50.46,50.49,34745.0,38.6974,38.7511,38.6821,38.7051,34745.0
2015-10-07 13:00:00,50.5,50.54,50.44,50.48,37452.0,38.7127,38.7434,38.6667,38.6974,37452.0
2015-10-07 13:05:00,50.48,50.63,50.46,50.6,46433.0,38.6974,38.8124,38.6821,38.7894,46433.0
2015-10-07 13:10:00,50.6,50.65,50.58,50.64,74292.0,38.7894,38.8277,38.7741,38.8201,74292.0
2015-10-07 13:15:00,50.65,50.68,50.57,50.57,37365.0,38.8277,38.8507,38.7664,38.7664,37365.0
2015-10-07 13:20:00,50.57,50.61,50.53,50.61,36324.0,38.7664,38.7971,38.7357,38.7971,36324.0
2015-10-07 13:25:00,50.61,50.68,50.56,50.59,66021.0,38.7971,38.8507,38.7587,38.7817,66021.0
2015-10-07 13:30:00,50.59,50.7,50.58,50.66,59156.0,38.7817,38.8661,38.7741,38.8354,59156.0
2015-10-07 13:35:00,50.67,50.71,50.62,50.66,42597.0,38.8431,38.8737,38.8047,38.8354,42597.0
2015-10-07 13:40:00,50.66,50.73,50.63,50.68,65744.0,38.8354,38.8891,38.8124,38.8507,65744.0
2015-10-07 13:45:00,50.68,50.76,50.64,50.7,62277.0,38.8507,38.9121,38.8201,38.8661,62277.0
2015-10-07 13:50:00,50.7,50.71,50.61,50.71,50622.0,38.8661,38.8737,38.7971,38.8737,50622.0
2015-10-07 13:55:00,50.71,50.77,50.69,50.7,47173.0,38.8737,38.9197,38.8584,38.8661,47173.0
2015-10-07 14:00:00,50.7,50.84,50.7,50.82,75840.0,38.8661,38.9734,38.8661,38.958,75840.0
2015-10-07 14:05:00,50.82,50.85,50.72,50.73,58358.0,38.958,38.981,38.8814,38.8891,58358.0
2015-10-07 14:10:00,50.73,50.74,50.6,50.62,61084.0,38.8891,38.8967,38.7894,38.8047,61084.0
2015-10-07 14:15:00,50.62,50.73,50.61,50.66,47126.0,38.8047,38.8891,38.7971,38.8354,47126.0
2015-10-07 14:20:00,50.66,50.71,50.61,50.7,35431.0,38.8354,38.8737,38.7971,38.8661,35431.0
2015-10-07 14:25:00,50.7,50.72,50.64,50.71,36742.0,38.8661,38.8814,38.8201,38.8737,36742.0
2015-10-07 14:30:00,50.71,50.78,50.62,50.64,56690.0,38.8737,38.9274,38.8047,38.8201,56690.0
2015-10-07 14:35:00,50.64,50.72,50.62,50.71,51879.0,38.8201,38.8814,38.8047,38.8737,51879.0
2015-10-07 14:40:00,50.7,50.84,50.69,50.79,44063.0,38.8661,38.9734,38.8584,38.935,44063.0
2015-10-07 14:45:00,50.79,50.81,50.7,50.72,50448.0,38.935,38.9504,38.8661,38.8814,50448.0
2015-10-07 14:50:00,50.73,50.79,50.68,50.79,75227.0,38.8891,38.935,38.8507,38.935,75227.0
2015-10-07 14:55:00,50.79,50.81,50.7,50.72,66538.0,38.935,38.9504,38.8661,38.8814,66538.0
2015-10-07 15:00:00,50.72,50.83,50.68,50.8,64292.0,38.8814,38.9657,38.8507,38.9427,64292.0
2015-10-07 15:05:00,50.81,50.86,50.75,50.83,85267.0,38.9504,38.9887,38.9044,38.9657,85267.0
2015-10-07 15:10:00,50.84,50.92,50.83,50.88,75482.0,38.9734,39.0347,38.9657,39.004,75482.0
2015-10-07 15:15:00,50.88,50.98,50.84,50.92,100305.0,39.004,39.0807,38.9734,39.0347,100305.0
2015-10-07 15:20:00,50.92,50.94,50.84,50.93,53201.0,39.0347,39.05,38.9734,39.0424,53201.0
2015-10-07 15:25:00,50.93,50.95,50.81,50.85,90384.0,39.0424,39.0577,38.9504,38.981,90384.0
2015-10-07 15:30:00,50.85,50.92,50.85,50.89,124749.0,38.981,39.0347,38.981,39.0117,124749.0
2015-10-07 15:35:00,50.9,50.96,50.88,50.96,81962.0,39.0194,39.0654,39.004,39.0654,81962.0
2015-10-07 15:40:00,50.95,50.99,50.91,50.97,83077.0,39.0577,39.0884,39.027,39.073,83077.0
2015-10-07 15:45:00,50.96,50.97,50.88,50.92,122524.0,39.0654,39.073,39.004,39.0347,122524.0
2015-10-07 15:50:00,50.93,51.01,50.92,51.01,179538.0,39.0424,39.1037,39.0347,39.1037,179538.0
2015-10-07 15:55:00,51.0,51.05,50.96,51.04,390010.0,39.096,39.1344,39.0654,39.1267,390010.0
2015-10-08 09:30:00,50.68,50.93,50.68,50.73,88532.0,38.8507,39.0424,38.8507,38.8891,88532.0
2015-10-08 09:35:00,50.81,50.86,50.56,50.64,62321.0,38.9504,38.9887,38.7587,38.8201,62321.0
2015-10-08 09:40:00,50.63,50.77,50.51,50.74,97074.0,38.8124,38.9197,38.7204,38.8967,97074.0
2015-10-08 09:45:00,50.74,50.88,50.72,50.76,79856.0,38.8967,39.004,38.8814,38.9121,79856.0
2015-10-08 09:50:00,50.76,50.78,50.63,50.73,58549.0,38.9121,38.9274,38.8124,38.8891,58549.0
2015-10-08 09:55:00,50.74,50.78,50.71,50.74,66327.0,38.8967,38.9274,38.8737,38.8967,66327.0
2015-10-08 10:00:00,50.74,50.76,50.68,50.74,67947.0,38.8967,38.9121,38.8507,38.8967,67947.0
2015-10-08 10:05:00,50.75,50.85,50.68,50.81,50390.0,38.9044,38.981,38.8507,38.9504,50390.0
2015-10-08 10:10:00,50.82,50.91,50.81,50.88,52604.0,38.958,39.027,38.9504,39.004,52604.0
2015-10-08 10:15:00,50.87,50.87,50.74,50.74,43946.0,38.9964,38.9964,38.8967,38.8967,43946.0
2015-10-08 10:20:00,50.72,50.72,50.58,50.6,48497.0,38.8814,38.8814,38.7741,38.7894,48497.0
2015-10-08 10:25:00,50.6,50.65,50.51,50.53,151059.0,38.7894,38.8277,38.7204,38.7357,151059.0
2015-10-08 10:30:00,50.53,50.59,50.52,50.57,93823.0,38.7357,38.7817,38.7281,38.7664,93823.0
2015-10-08 10:35:00,50.57,50.7,50.55,50.69,74817.0,38.7664,38.8661,38.7511,38.8584,74817.0
2015-10-08 10:40:00,50.7,50.75,50.61,50.62,36057.0,38.8661,38.9044,38.7971,38.8047,36057.0
2015-10-08 10:45:00,50.63,50.82,50.63,50.73,105652.0,38.8124,38.958,38.8124,38.8891,105652.0
2015-10-08 10:50:00,50.74,50.86,50.74,50.79,109021.0,38.8967,38.9887,38.8967,38.935,109021.0
2015-10-08 10:55:00,50.79,50.85,50.76,50.84,54794.0,38.935,38.981,38.9121,38.9734,54794.0
2015-10-08 11:00:00,50.83,50.88,50.78,50.87,108747.0,38.9657,39.004,38.9274,38.9964,108747.0
2015-10-08 11:05:00,50.88,50.97,50.85,50.97,47506.0,39.004,39.073,38.981,39.073,47506.0
2015-10-08 11:10:00,50.96,51.03,50.91,50.92,64471.0,39.0654,39.119,39.027,39.0347,64471.0
2015-10-08 11:15:00,50.93,50.94,50.85,50.93,60526.0,39.0424,39.05,38.981,39.0424,60526.0
2015-10-08 11:20:00,50.92,51.03,50.85,50.86,49779.0,39.0347,39.119,38.981,38.9887,49779.0
2015-10-08 11:25:00,50.87,50.98,50.86,50.96,96276.0,38.9964,39.0807,38.9887,39.0654,96276.0
2015-10-08 11:30:00,50.95,51.07,50.94,51.02,50824.0,39.0577,39.1497,39.05,39.1114,50824.0
2015-10-08 11:35:00,51.02,51.03,50.9,50.91,51381.0,39.1114,39.119,39.0194,39.027,51381.0
2015-10-08 11:40:00,50.91,50.97,50.9,50.95,42235.0,39.027,39.073,39.0194,39.0577,42235.0
2015-10-08 11:45:00,50.94,50.96,50.83,50.83,64874.0,39.05,39.0654,38.9657,38.9657,64874.0
2015-10-08 11:50:00,50.84,50.91,50.84,50.88,33483.0,38.9734,39.027,38.9734,39.004,33483.0
2015-10-08 11:55:00,50.89,50.96,50.89,50.89,24835.0,39.0117,39.0654,39.0117,39.0117,24835.0
2015-10-08 12:00:00,50.89,50.98,50.84,50.96,26416.0,39.0117,39.0807,38.9734,39.0654,26416.0
2015-10-08 12:05:00,50.96,51.0,50.91,50.92,25597.0,39.0654,39.096,39.027,39.0347,25597.0
2015-10-08 12:10:00,50.93,50.93,50.84,50.85,31899.0,39.0424,39.0424,38.9734,38.981,31899.0
2015-10-08 12:15:00,50.85,50.88,50.77,50.78,73441.0,38.981,39.004,38.9197,38.9274,73441.0
2015-10-08 12:20:00,50.79,50.8,50.64,50.67,48103.0,38.935,38.9427,38.8201,38.8431,48103.0
2015-10-08 12:25:00,50.66,50.71,50.57,50.61,44189.0,38.8354,38.8737,38.7664,38.7971,44189.0
2015-10-08 12:30:00,50.6,50.67,50.55,50.58,66911.0,38.7894,38.8431,38.7511,38.7741,66911.0
2015-10-08 12:35:00,50.58,50.7,50.53,50.57,114507.0,38.7741,38.8661,38.7357,38.7664,114507.0
2015-10-08 12:40:00,50.58,50.62,50.56,50.58,26749.0,38.7741,38.8047,38.7587,38.7741,26749.0
2015-10-08 12:45:00,50.59,50.6,50.52,50.55,66223.0,38.7817,38.7894,38.7281,38.7511,66223.0
2015-10-08 12:50:00,50.54,50.67,50.52,50.66,30905.0,38.7434,38.8431,38.7281,38.8354,30905.0
2015-10-08 12:55:00,50.65,50.69,50.56,50.56,23972.0,38.8277,38.8584,38.7587,38.7587,23972.0
2015-10-08 13:00:00,50.56,50.6,50.46,50.49,56544.0,38.7587,38.7894,38.6821,38.7051,56544.0
2015-10-08 13:05:00,50.5,50.5,50.41,50.42,76792.0,38.7127,38.7127,38.6437,38.6514,76792.0
2015-10-08 13:10:00,50.43,50.44,50.36,50.42,60938.0,38.6591,38.6667,38.6054,38.6514,60938.0
2015-10-08 13:15:00,50.41,50.45,50.38,50.44,49120.0,38.6437,38.6744,38.6207,38.6667,49120.0
2015-10-08 13:20:00,50.45,50.5,50.41,50.48,57993.0,38.6744,38.7127,38.6437,38.6974,57993.0
2015-10-08 13:25:00,50.48,50.54,50.45,50.52,33362.0,38.6974,38.7434,38.6744,38.7281,33362.0
2015-10-08 13:30:00,50.52,50.64,50.51,50.64,20878.0,38.7281,38.8201,38.7204,38.8201,20878.0
2015-10-08 13:35:00,50.64,50.66,50.61,50.65,42165.0,38.8201,38.8354,38.7971,38.8277,42165.0
2015-10-08 13:40:00,50.64,50.64,50.57,50.58,30219.0,38.8201,38.8201,38.7664,38.7741,30219.0
2015-10-08 13:45:00,50.57,50.65,50.57,50.64,33499.0,38.7664,38.8277,38.7664,38.8201,33499.0
2015-10-08 13:50:00,50.64,50.71,50.63,50.66,39335.0,38.8201,38.8737,38.8124,38.8354,39335.0
2015-10-08 13:55:00,50.67,50.72,50.65,50.67,31766.0,38.8431,38.8814,38.8277,38.8431,31766.0
2015-10-08 14:00:00,50.68,50.91,50.67,50.82,121470.0,38.8507,39.027,38.8431,38.958,121470.0
2015-10-08 14:05:00,50.82,50.84,50.62,50.77,85236.0,38.958,38.9734,38.8047,38.9197,85236.0
2015-10-08 14:10:00,50.78,50.92,50.77,50.86,75136.0,38.9274,39.0347,38.9197,38.9887,75136.0
2015-10-08 14:15:00,50.87,50.94,50.82,50.9,58383.0,38.9964,39.05,38.958,39.0194,58383.0
2015-10-08 14:20:00,50.91,50.92,50.82,50.9,71735.0,39.027,39.0347,38.958,39.0194,71735.0
2015-10-08 14:25:00,50.89,50.97,50.84,50.97,47061.0,39.0117,39.073,38.9734,39.073,47061.0
2015-10-08 14:30:00,50.97,51.07,50.96,51.07,49068.0,39.073,39.1497,39.0654,39.1497,49068.0
2015-10-08 14:35:00,51.07,51.08,51.0,51.05,48448.0,39.1497,39.1574,39.096,39.1344,48448.0
2015-10-08 14:40:00,51.05,51.15,51.05,51.09,57497.0,39.1344,39.211,39.1344,39.165,57497.0
2015-10-08 14:45:00,51.09,51.09,51.04,51.06,57416.0,39.165,39.165,39.1267,39.142,57416.0
2015-10-08 14:50:00,51.06,51.08,51.0,51.03,42239.0,39.142,39.1574,39.096,39.119,42239.0
2015-10-08 14:55:00,51.04,51.07,50.97,51.05,170250.0,39.1267,39.1497,39.073,39.1344,170250.0
2015-10-08 15:00:00,51.05,51.27,51.04,51.25,85686.0,39.1344,39.303,39.1267,39.2877,85686.0
2015-10-08 15:05:00,51.24,51.33,51.23,51.31,103131.0,39.28,39.349,39.2723,39.3337,103131.0
2015-10-08 15:10:00,51.31,51.4,51.29,51.36,112805.0,39.3337,39.4027,39.3183,39.372,112805.0
2015-10-08 15:15:00,51.36,51.41,51.35,51.4,57300.0,39.372,39.4103,39.3643,39.4027,57300.0
2015-10-08 15:20:00,51.4,51.43,51.3,51.33,99244.0,39.4027,39.4257,39.326,39.349,99244.0
2015-10-08 15:25:00,51.33,51.44,51.33,51.44,102647.0,39.349,39.4333,39.349,39.4333,102647.0
2015-10-08 15:30:00,51.44,51.48,51.41,51.42,134638.0,39.4333,39.464,39.4103,39.418,134638.0
2015-10-08 15:35:00,51.42,51.49,51.35,51.36,125163.0,39.418,39.4717,39.3643,39.372,125163.0
2015-10-08 15:40:00,51.36,51.48,51.36,51.48,117519.0,39.372,39.464,39.372,39.464,117519.0
2015-10-08 15:45:00,51.47,51.54,51.43,51.44,182680.0,39.4563,39.51,39.4257,39.4333,182680.0
2015-10-08 15:50:00,51.44,51.52,51.44,51.5,155996.0,39.4333,39.4947,39.4333,39.4793,155996.0
2015-10-08 15:55:00,51.5,51.53,51.43,51.52,277614.0,39.4793,39.5023,39.4257,39.4947,277614.0
2015-10-09 09:30:00,51.35,51.6,51.13,51.52,73738.0,39.3643,39.556,39.1957,39.4947,73738.0
2015-10-09 09:35:00,51.52,51.76,51.49,51.7,57598.0,39.4947,39.6786,39.4717,39.6326,57598.0
2015-10-09 09:40:00,51.71,51.73,51.5,51.55,56383.0,39.6403,39.6556,39.4793,39.5177,56383.0
2015-10-09 09:45:00,51.57,51.64,51.5,51.54,93179.0,39.533,39.5866,39.4793,39.51,93179.0
2015-10-09 09:50:00,51.56,51.6,51.4,51.41,58029.0,39.5253,39.556,39.4027,39.4103,58029.0
2015-10-09 09:55:00,51.41,51.43,51.2,51.3,129042.0,39.4103,39.4257,39.2494,39.326,129042.0
2015-10-09 10:00:00,51.3,51.31,51.02,51.05,98631.0,39.326,39.3337,39.1114,39.1344,98631.0
2015-10-09 10:05:00,51.03,51.04,50.8,50.86,173867.0,39.119,39.1267,38.9427,38.9887,173867.0
2015-10-09 10:10:00,50.86,51.05,50.85,50.98,134916.0,38.9887,39.1344,38.981,39.0807,134916.0
2015-10-09 10:15:00,50.97,51.13,50.94,51.04,87265.0,39.073,39.1957,39.05,39.1267,87265.0
2015-10-09 10:20:00,51.04,51.05,50.86,50.87,80546.0,39.1267,39.1344,38.9887,38.9964,80546.0
2015-10-09 10:25:00,50.87,51.06,50.86,51.03,85330.0,38.9964,39.142,38.9887,39.119,85330.0
2015-10-09 10:30:00,51.02,51.16,51.01,51.08,71446.0,39.1114,39.2187,39.1037,39.1574,71446.0
2015-10-09 10:35:00,51.08,51.16,51.08,51.15,88771.0,39.1574,39.2187,39.1574,39.211,88771.0
2015-10-09 10:40:00,51.15,51.2,51.09,51.13,117809.0,39.211,39.2494,39.165,39.1957,117809.0
2015-10-09 10:45:00,51.12,51.19,51.11,51.14,37533.0,39.188,39.2417,39.1804,39.2034,37533.0
2015-10-09 10:50:00,51.14,51.15,51.09,51.1,27187.0,39.2034,39.211,39.165,39.1727,27187.0
2015-10-09 10:55:00,51.1,51.24,51.1,51.23,73455.0,39.1727,39.28,39.1727,39.2723,73455.0
2015-10-09 11:00:00,51.22,51.28,51.16,51.18,42792.0,39.2647,39.3107,39.2187,39.234,42792.0
2015-10-09 11:05:00,51.19,51.19,51.09,51.11,22167.0,39.2417,39.2417,39.165,39.1804,22167.0
2015-10-09 11:10:00,51.12,51.17,51.1,51.13,36943.0,39.188,39.2264,39.1727,39.1957,36943.0
2015-10-09 11:15:00,51.12,51.23,51.12,51.16,25322.0,39.188,39.2723,39.188,39.2187,25322.0
2015-10-09 11:20:00,51.16,51.19,51.08,51.09,31543.0,39.2187,39.2417,39.1574,39.165,31543.0
2015-10-09 11:25:00,51.1,51.2,51.1,51.2,28829.0,39.1727,39.2494,39.1727,39.2494,28829.0
2015-10-09 11:30:00,51.19,51.19,51.14,51.15,28184.0,39.2417,39.2417,39.2034,39.211,28184.0
2015-10-09 11:35:00,51.16,51.16,51.1,51.14,25646.0,39.2187,39.2187,39.1727,39.2034,25646.0
2015-10-09 11:40:00,51.14,51.14,51.07,51.12,30070.0,39.2034,39.2034,39.1497,39.188,30070.0
2015-10-09 11:45:00,51.11,51.15,51.09,51.13,43527.0,39.1804,39.211,39.165,39.1957,43527.0
2015-10-09 11:50:00,51.13,51.17,51.09,51.1,33268.0,39.1957,39.2264,39.165,39.1727,33268.0
2015-10-09 11:55:00,51.1,51.17,51.09,51.16,31123.0,39.1727,39.2264,39.165,39.2187,31123.0
2015-10-09 12:00:00,51.16,51.24,51.14,51.2,35096.0,39.2187,39.28,39.2034,39.2494,35096.0
2015-10-09 12:05:00,51.2,51.24,51.2,51.21,29627.0,39.2494,39.28,39.2494,39.257,29627.0
2015-10-09 12:10:00,51.21,51.23,51.18,51.2,18841.0,39.257,39.2723,39.234,39.2494,18841.0
2015-10-09 12:15:00,51.2,51.2,51.09,51.1,33376.0,39.2494,39.2494,39.165,39.1727,33376.0
2015-10-09 12:20:00,51.1,51.1,51.06,51.09,40375.0,39.1727,39.1727,39.142,39.165,40375.0
2015-10-09 12:25:00,51.09,51.1,51.07,51.09,27782.0,39.165,39.1727,39.1497,39.165,27782.0
2015-10-09 12:30:00,51.08,51.09,51.0,51.03,34382.0,39.1574,39.165,39.096,39.119,34382.0
2015-10-09 12:35:00,51.03,51.03,50.96,51.02,254164.0,39.119,39.119,39.0654,39.1114,254164.0
2015-10-09 12:40:00,51.03,51.04,50.98,50.98,30176.0,39.119,39.1267,39.0807,39.0807,30176.0
2015-10-09 12:45:00,50.97,51.01,50.95,51.0,23929.0,39.073,39.1037,39.0577,39.096,23929.0
2015-10-09 12:50:00,51.01,51.05,50.99,51.05,56924.0,39.1037,39.1344,39.0884,39.1344,56924.0
2015-10-09 12:55:00,51.05,51.06,51.01,51.02,28855.0,39.1344,39.142,39.1037,39.1114,28855.0
2015-10-09 13:00:00,51.03,51.04,51.01,51.03,22730.0,39.119,39.1267,39.1037,39.119,22730.0
2015-10-09 13:05:00,51.02,51.04,50.98,50.98,26000.0,39.1114,39.1267,39.0807,39.0807,26000.0
2015-10-09 13:10:00,50.98,50.98,50.92,50.94,30141.0,39.0807,39.0807,39.0347,39.05,30141.0
2015-10-09 13:15:00,50.95,50.97,50.9,50.94,27890.0,39.0577,39.073,39.0194,39.05,27890.0
2015-10-09 13:20:00,50.94,51.0,50.94,50.98,31892.0,39.05,39.096,39.05,39.0807,31892.0
2015-10-09 13:25:00,50.99,50.99,50.91,50.93,25566.0,39.0884,39.0884,39.027,39.0424,25566.0
2015-10-09 13:30:00,50.93,50.94,50.84,50.85,85175.0,39.0424,39.05,38.9734,38.981,85175.0
2015-10-09 13:35:00,50.85,50.86,50.77,50.83,83487.0,38.981,38.9887,38.9197,38.9657,83487.0
2015-10-09 13:40:00,50.84,50.93,50.83,50.92,20034.0,38.9734,39.0424,38.9657,39.0347,20034.0
2015-10-09 13:45:00,50.92,50.94,50.77,50.77,167436.0,39.0347,39.05,38.9197,38.9197,167436.0
2015-10-09 13:50:00,50.77,50.78,50.69,50.73,80133.0,38.9197,38.9274,38.8584,38.8891,80133.0
2015-10-09 13:55:00,50.73,50.79,50.71,50.75,39165.0,38.8891,38.935,38.8737,38.9044,39165.0
2015-10-09 14:00:00,50.75,50.8,50.75,50.76,32956.0,38.9044,38.9427,38.9044,38.9121,32956.0
2015-10-09 14:05:00,50.76,50.79,50.76,50.77,37960.0,38.9121,38.935,38.9121,38.9197,37960.0
2015-10-09 14:10:00,50.78,50.82,50.76,50.77,34053.0,38.9274,38.958,38.9121,38.9197,34053.0
2015-10-09 14:15:00,50.77,50.78,50.67,50.67,64703.0,38.9197,38.9274,38.8431,38.8431,64703.0
2015-10-09 14:20:00,50.68,50.72,50.65,50.66,61397.0,38.8507,38.8814,38.8277,38.8354,61397.0
2015-10-09 14:25:00,50.65,50.71,50.64,50.69,89759.0,38.8277,38.8737,38.8201,38.8584,89759.0
2015-10-09 14:30:00,50.68,50.72,50.65,50.71,73139.0,38.8507,38.8814,38.8277,38.8737,73139.0
2015-10-09 14:35:00,50.71,50.8,50.7,50.79,40482.0,38.8737,38.9427,38.8661,38.935,40482.0
2015-10-09 14:40:00,50.79,50.81,50.75,50.75,42087.0,38.935,38.9504,38.9044,38.9044,42087.0
2015-10-09 14:45:00,50.75,50.78,50.72,50.78,50074.0,38.9044,38.9274,38.8814,38.9274,50074.0
2015-10-09 14:50:00,50.79,50.83,50.76,50.8,43052.0,38.935,38.9657,38.9121,38.9427,43052.0
2015-10-09 14:55:00,50.81,50.86,50.78,50.84,49498.0,38.9504,38.9887,38.9274,38.9734,49498.0
2015-10-09 15:00:00,50.84,50.85,50.79,50.82,80777.0,38.9734,38.981,38.935,38.958,80777.0
2015-10-09 15:05:00,50.82,50.84,50.78,50.83,63796.0,38.958,38.9734,38.9274,38.9657,63796.0
2015-10-09 15:10:00,50.84,50.86,50.76,50.8,57425.0,38.9734,38.9887,38.9121,38.9427,57425.0
2015-10-09 15:15:00,50.8,50.8,50.75,50.77,49217.0,38.9427,38.9427,38.9044,38.9197,49217.0
2015-10-09 15:20:00,50.77,50.82,50.77,50.81,50674.0,38.9197,38.958,38.9197,38.9504,50674.0
2015-10-09 15:25:00,50.81,50.82,50.76,50.79,60954.0,38.9504,38.958,38.9121,38.935,60954.0
2015-10-09 15:30:00,50.79,50.89,50.78,50.89,100843.0,38.935,39.0117,38.9274,39.0117,100843.0
2015-10-09 15:35:00,50.89,50.91,50.81,50.83,94254.0,39.0117,39.027,38.9504,38.9657,94254.0
2015-10-09 15:40:00,50.83,50.91,50.82,50.91,82815.0,38.9657,39.027,38.958,39.027,82815.0
2015-10-09 15:45:00,50.92,50.92,50.85,50.88,115321.0,39.0347,39.0347,38.981,39.004,115321.0
2015-10-09 15:50:00,50.88,50.9,50.8,50.8,113551.0,39.004,39.0194,38.9427,38.9427,113551.0
2015-10-09 15:55:00,50.81,50.89,50.8,50.87,286748.0,38.9504,39.0117,38.9427,38.9964,286748.0
2015-10-12 09:30:00,50.73,50.92,50.67,50.71,49919.0,38.8891,39.0347,38.8431,38.8737,49919.0
2015-10-12 09:35:00,50.72,50.73,50.56,50.69,28857.0,38.8814,38.8891,38.7587,38.8584,28857.0
2015-10-12 09:40:00,50.7,50.79,50.68,50.73,28991.0,38.8661,38.935,38.8507,38.8891,28991.0
2015-10-12 09:45:00,50.73,50.88,50.72,50.88,35600.0,38.8891,39.004,38.8814,39.004,35600.0
2015-10-12 09:50:00,50.89,50.91,50.72,50.81,45402.0,39.0117,39.027,38.8814,38.9504,45402.0
2015-10-12 09:55:00,50.81,50.96,50.81,50.93,29550.0,38.9504,39.0654,38.9504,39.0424,29550.0
2015-10-12 10:00:00,50.93,50.96,50.85,50.94,34800.0,39.0424,39.0654,38.981,39.05,34800.0
2015-10-12 10:05:00,50.94,51.04,50.93,51.0,30261.0,39.05,39.1267,39.0424,39.096,30261.0
2015-10-12 10:10:00,51.01,51.01,50.93,50.98,27578.0,39.1037,39.1037,39.0424,39.0807,27578.0
2015-10-12 10:15:00,50.98,51.02,50.91,50.95,33563.0,39.0807,39.1114,39.027,39.0577,33563.0
2015-10-12 10:20:00,50.95,50.97,50.88,50.93,23093.0,39.0577,39.073,39.004,39.0424,23093.0
2015-10-12 10:25:00,50.92,51.05,50.92,51.03,24520.0,39.0347,39.1344,39.0347,39.119,24520.0
2015-10-12 10:30:00,51.03,51.06,51.0,51.05,20840.0,39.119,39.142,39.096,39.1344,20840.0
2015-10-12 10:35:00,51.05,51.15,51.04,51.14,97592.0,39.1344,39.211,39.1267,39.2034,97592.0
2015-10-12 10:40:00,51.15,51.16,51.09,51.15,60486.0,39.211,39.2187,39.165,39.211,60486.0
2015-10-12 10:45:00,51.15,51.18,51.14,51.18,101550.0,39.211,39.234,39.2034,39.234,101550.0
2015-10-12 10:50:00,51.18,51.42,51.18,51.38,138598.0,39.234,39.418,39.234,39.3873,138598.0
2015-10-12 10:55:00,51.38,51.39,51.27,51.35,56456.0,39.3873,39.395,39.303,39.3643,56456.0
2015-10-12 11:00:00,51.34,51.4,51.33,51.35,78735.0,39.3567,39.4027,39.349,39.3643,78735.0
2015-10-12 11:05:00,51.35,51.41,51.34,51.38,38567.0,39.3643,39.4103,39.3567,39.3873,38567.0
2015-10-12 11:10:00,51.38,51.38,51.26,51.26,55475.0,39.3873,39.3873,39.2953,39.2953,55475.0
2015-10-12 11:15:00,51.27,51.28,51.18,51.22,25970.0,39.303,39.3107,39.234,39.2647,25970.0
2015-10-12 11:20:00,51.22,51.28,51.22,51.25,34266.0,39.2647,39.3107,39.2647,39.2877,34266.0
2015-10-12 11:25:00,51.25,51.3,51.21,51.23,25274.0,39.2877,39.326,39.257,39.2723,25274.0
2015-10-12 11:30:00,51.23,51.26,51.15,51.2,26240.0,39.2723,39.2953,39.211,39.2494,26240.0
2015-10-12 11:35:00,51.2,51.25,51.2,51.24,22253.0,39.2494,39.2877,39.2494,39.28,22253.0
2015-10-12 11:40:00,51.23,51.36,51.19,51.32,52457.0,39.2723,39.372,39.2417,39.3413,52457.0
2015-10-12 11:45:00,51.33,51.34,51.28,51.31,18069.0,39.349,39.3567,39.3107,39.3337,18069.0
2015-10-12 11:50:00,51.3,51.36,51.29,51.32,28456.0,39.326,39.372,39.3183,39.3413,28456.0
2015-10-12 11:55:00,51.32,51.33,51.25,51.27,20371.0,39.3413,39.349,39.2877,39.303,20371.0
2015-10-12 12:00:00,51.28,51.29,51.25,51.26,24966.0,39.3107,39.3183,39.2877,39.2953,24966.0
2015-10-12 12:05:00,51.26,51.35,51.24,51.34,34252.0,39.2953,39.3643,39.28,39.3567,34252.0
2015-10-12 12:10:00,51.34,51.34,51.28,51.31,19006.0,39.3567,39.3567,39.3107,39.3337,19006.0
2015-10-12 12:15:00,51.31,51.35,51.3,51.33,16489.0,39.3337,39.3643,39.326,39.349,16489.0
2015-10-12 12:20:00,51.33,51.33,51.23,51.24,37230.0,39.349,39.349,39.2723,39.28,37230.0
2015-10-12 12:25:00,51.24,51.25,51.21,51.25,24922.0,39.28,39.2877,39.257,39.2877,24922.0
2015-10-12 12:30:00,51.25,51.3,51.24,51.28,16542.0,39.2877,39.326,39.28,39.3107,16542.0
2015-10-12 12:35:00,51.27,51.37,51.26,51.37,37060.0,39.303,39.3797,39.2953,39.3797,37060.0
2015-10-12 12:40:00,51.36,51.37,51.33,51.36,48162.0,39.372,39.3797,39.349,39.372,48162.0
2015-10-12 12:45:00,51.37,51.38,51.32,51.33,61963.0,39.3797,39.3873,39.3413,39.349,61963.0
2015-10-12 12:50:00,51.33,51.38,51.33,51.34,27030.0,39.349,39.3873,39.349,39.3567,27030.0
2015-10-12 12:55:00,51.34,51.37,51.33,51.37,27316.0,39.3567,39.3797,39.349,39.3797,27316.0
2015-10-12 13:00:00,51.37,51.37,51.3,51.32,34082.0,39.3797,39.3797,39.326,39.3413,34082.0
2015-10-12 13:05:00,51.32,51.34,51.24,51.26,21406.0,39.3413,39.3567,39.28,39.2953,21406.0
2015-10-12 13:10:00,51.25,51.25,51.2,51.23,31469.0,39.2877,39.2877,39.2494,39.2723,31469.0
2015-10-12 13:15:00,51.23,51.27,51.21,51.26,23107.0,39.2723,39.303,39.257,39.2953,23107.0
2015-10-12 13:20:00,51.27,51.31,51.26,51.28,25801.0,39.303,39.3337,39.2953,39.3107,25801.0
2015-10-12 13:25:00,51.27,51.34,51.27,51.33,46283.0,39.303,39.3567,39.303,39.349,46283.0
2015-10-12 13:30:00,51.33,51.37,51.33,51.36,43730.0,39.349,39.3797,39.349,39.372,43730.0
2015-10-12 13:35:00,51.36,51.39,51.36,51.37,30536.0,39.372,39.395,39.372,39.3797,30536.0
2015-10-12 13:40:00,51.38,51.39,51.3,51.3,25394.0,39.3873,39.395,39.326,39.326,25394.0
2015-10-12 13:45:00,51.3,51.36,51.29,51.36,26334.0,39.326,39.372,39.3183,39.372,26334.0
2015-10-12 13:50:00,51.37,51.38,51.3,51.34,32852.0,39.3797,39.3873,39.326,39.3567,32852.0
2015-10-12 13:55:00,51.34,51.38,51.34,51.37,33227.0,39.3567,39.3873,39.3567,39.3797,33227.0
2015-10-12 14:00:00,51.37,51.39,51.35,51.37,53391.0,39.3797,39.395,39.3643,39.3797,53391.0
2015-10-12 14:05:00,51.37,51.37,51.31,51.34,25920.0,39.3797,39.3797,39.3337,39.3567,25920.0
2015-10-12 14:10:00,51.34,51.37,51.32,51.37,20230.0,39.3567,39.3797,39.3413,39.3797,20230.0
2015-10-12 14:15:00,51.36,51.37,51.31,51.32,34645.0,39.372,39.3797,39.3337,39.3413,34645.0
2015-10-12 14:20:00,51.33,51.37,51.32,51.36,21281.0,39.349,39.3797,39.3413,39.372,21281.0
2015-10-12 14:25:00,51.35,51.36,51.3,51.34,59396.0,39.3643,39.372,39.326,39.3567,59396.0
2015-10-12 14:30:00,51.33,51.34,51.29,51.34,47386.0,39.349,39.3567,39.3183,39.3567,47386.0
2015-10-12 14:35:00,51.34,51.41,51.33,51.41,64032.0,39.3567,39.4103,39.349,39.4103,64032.0
2015-10-12 14:40:00,51.41,51.42,51.39,51.42,34197.0,39.4103,39.418,39.395,39.418,34197.0
2015-10-12 14:45:00,51.42,51.42,51.32,51.33,43921.0,39.418,39.418,39.3413,39.349,43921.0
2015-10-12 14:50:00,51.34,51.41,51.34,51.4,43780.0,39.3567,39.4103,39.3567,39.4027,43780.0
2015-10-12 14:55:00,51.4,51.41,51.38,51.4,41501.0,39.4027,39.4103,39.3873,39.4027,41501.0
2015-10-12 15:00:00,51.41,51.42,51.33,51.34,103837.0,39.4103,39.418,39.349,39.3567,103837.0
2015-10-12 15:05:00,51.33,51.35,51.32,51.34,49600.0,39.349,39.3643,39.3413,39.3567,49600.0
2015-10-12 15:10:00,51.34,51.38,51.33,51.34,49977.0,39.3567,39.3873,39.349,39.3567,49977.0
2015-10-12 15:15:00,51.35,51.37,51.33,51.33,54260.0,39.3643,39.3797,39.349,39.349,54260.0
2015-10-12 15:20:00,51.33,51.35,51.28,51.32,45414.0,39.349,39.3643,39.3107,39.3413,45414.0
2015-10-12 15:25:00,51.33,51.33,51.26,51.3,60145.0,39.349,39.349,39.2953,39.326,60145.0
2015-10-12 15:30:00,51.3,51.35,51.3,51.35,70228.0,39.326,39.3643,39.326,39.3643,70228.0
2015-10-12 15:35:00,51.35,51.36,51.33,51.34,72615.0,39.3643,39.372,39.349,39.3567,72615.0
2015-10-12 15:40:00,51.34,51.34,51.31,51.32,81469.0,39.3567,39.3567,39.3337,39.3413,81469.0
2015-10-12 15:45:00,51.32,51.32,51.23,51.27,126141.0,39.3413,39.3413,39.2723,39.303,126141.0
2015-10-12 15:50:00,51.27,51.3,51.26,51.28,122362.0,39.303,39.326,39.2953,39.3107,122362.0
2015-10-12 15:55:00,51.28,51.35,51.25,51.34,197436.0,39.3107,39.3643,39.2877,39.3567,197436.0
2015-10-13 09:30:00,50.97,51.02,50.81,50.94,134727.0,39.073,39.1114,38.9504,39.05,134727.0
2015-10-13 09:35:00,50.94,51.07,50.9,51.06,86246.0,39.05,39.1497,39.0194,39.142,86246.0
2015-10-13 09:40:00,51.07,51.12,51.01,51.11,90737.0,39.1497,39.188,39.1037,39.1804,90737.0
2015-10-13 09:45:00,51.11,51.14,51.02,51.11,79325.0,39.1804,39.2034,39.1114,39.1804,79325.0
2015-10-13 09:50:00,51.12,51.19,51.1,51.16,72229.0,39.188,39.2417,39.1727,39.2187,72229.0
2015-10-13 09:55:00,51.15,51.16,51.07,51.1,58241.0,39.211,39.2187,39.1497,39.1727,58241.0
2015-10-13 10:00:00,51.09,51.25,51.05,51.25,64962.0,39.165,39.2877,39.1344,39.2877,64962.0
2015-10-13 10:05:00,51.25,51.3,51.22,51.25,62820.0,39.2877,39.326,39.2647,39.2877,62820.0
2015-10-13 10:10:00,51.26,51.34,51.24,51.25,73045.0,39.2953,39.3567,39.28,39.2877,73045.0
2015-10-13 10:15:00,51.25,51.36,51.19,51.33,83163.0,39.2877,39.372,39.2417,39.349,83163.0
2015-10-13 10:20:00,51.34,51.37,51.21,51.22,73416.0,39.3567,39.3797,39.257,39.2647,73416.0
2015-10-13 10:25:00,51.23,51.36,51.22,51.36,43511.0,39.2723,39.372,39.2647,39.372,43511.0
2015-10-13 10:30:00,51.36,51.39,51.26,51.27,59286.0,39.372,39.395,39.2953,39.303,59286.0
2015-10-13 10:35:00,51.28,51.31,51.25,51.26,33045.0,39.3107,39.3337,39.2877,39.2953,33045.0
2015-10-13 10:40:00,51.25,51.28,51.21,51.25,43061.0,39.2877,39.3107,39.257,39.2877,43061.0
2015-10-13 10:45:00,51.25,51.29,51.22,51.22,51643.0,39.2877,39.3183,39.2647,39.2647,51643.0
2015-10-13 10:50:00,51.22,51.26,51.22,51.24,40550.0,39.2647,39.2953,39.2647,39.28,40550.0
2015-10-13 10:55:00,51.23,51.33,51.23,51.3,55231.0,39.2723,39.349,39.2723,39.326,55231.0
2015-10-13 11:00:00,51.3,51.3,51.26,51.28,45186.0,39.326,39.326,39.2953,39.3107,45186.0
2015-10-13 11:05:00,51.28,51.42,51.27,51.4,179289.0,39.3107,39.418,39.303,39.4027,179289.0
2015-10-13 11:10:00,51.4,51.42,51.3,51.3,37708.0,39.4027,39.418,39.326,39.326,37708.0
2015-10-13 11:15:00,51.31,51.37,51.3,51.37,70790.0,39.3337,39.3797,39.326,39.3797,70790.0
2015-10-13 11:20:00,51.37,51.39,51.3,51.3,46642.0,39.3797,39.395,39.326,39.326,46642.0
2015-10-13 11:25:00,51.31,51.32,51.24,51.28,51167.0,39.3337,39.3413,39.28,39.3107,51167.0
2015-10-13 11:30:00,51.28,51.34,51.28,51.34,37263.0,39.3107,39.3567,39.3107,39.3567,37263.0
2015-10-13 11:35:00,51.34,51.36,51.28,51.36,44444.0,39.3567,39.372,39.3107,39.372,44444.0
2015-10-13 11:40:00,51.36,51.36,51.31,51.34,32069.0,39.372,39.372,39.3337,39.3567,32069.0
2015-10-13 11:45:00,51.34,51.36,51.32,51.34,29525.0,39.3567,39.372,39.3413,39.3567,29525.0
2015-10-13 11:50:00,51.34,51.34,51.27,51.31,37103.0,39.3567,39.3567,39.303,39.3337,37103.0
2015-10-13 11:55:00,51.31,51.31,51.22,51.23,32644.0,39.3337,39.3337,39.2647,39.2723,32644.0
2015-10-13 12:00:00,51.23,51.27,51.22,51.26,39799.0,39.2723,39.303,39.2647,39.2953,39799.0
2015-10-13 12:05:00,51.26,51.27,51.25,51.26,12433.0,39.2953,39.303,39.2877,39.2953,12433.0
2015-10-13 12:10:00,51.26,51.26,51.22,51.24,31487.0,39.2953,39.2953,39.2647,39.28,31487.0
2015-10-13 12:15:00,51.24,51.3,51.23,51.26,37499.0,39.28,39.326,39.2723,39.2953,37499.0
2015-10-13 12:20:00,51.26,51.27,51.24,51.25,19149.0,39.2953,39.303,39.28,39.2877,19149.0
2015-10-13 12:25:00,51.26,51.27,51.25,51.26,12141.0,39.2953,39.303,39.2877,39.2953,12141.0
2015-10-13 12:30:00,51.26,51.28,51.24,51.27,41555.0,39.2953,39.3107,39.28,39.303,41555.0
2015-10-13 12:35:00,51.28,51.31,51.27,51.3,12355.0,39.3107,39.3337,39.303,39.326,12355.0
2015-10-13 12:40:00,51.3,51.33,51.27,51.27,17655.0,39.326,39.349,39.303,39.303,17655.0
2015-10-13 12:45:00,51.27,51.28,51.21,51.24,26649.0,39.303,39.3107,39.257,39.28,26649.0
2015-10-13 12:50:00,51.23,51.26,51.2,51.25,35016.0,39.2723,39.2953,39.2494,39.2877,35016.0
2015-10-13 12:55:00,51.25,51.25,51.19,51.19,65325.0,39.2877,39.2877,39.2417,39.2417,65325.0
2015-10-13 13:00:00,51.19,51.19,51.15,51.17,64295.0,39.2417,39.2417,39.211,39.2264,64295.0
2015-10-13 13:05:00,51.17,51.19,51.16,51.16,12606.0,39.2264,39.2417,39.2187,39.2187,12606.0
2015-10-13 13:10:00,51.16,51.21,51.16,51.2,29782.0,39.2187,39.257,39.2187,39.2494,29782.0
2015-10-13 13:15:00,51.2,51.25,51.17,51.25,37606.0,39.2494,39.2877,39.2264,39.2877,37606.0
2015-10-13 13:20:00,51.24,51.26,51.22,51.23,30337.0,39.28,39.2953,39.2647,39.2723,30337.0
2015-10-13 13:25:00,51.23,51.24,51.19,51.22,23399.0,39.2723,39.28,39.2417,39.2647,23399.0
2015-10-13 13:30:00,51.23,51.23,51.15,51.15,56592.0,39.2723,39.2723,39.211,39.211,56592.0
2015-10-13 13:35:00,51.15,51.19,51.13,51.16,55320.0,39.211,39.2417,39.1957,39.2187,55320.0
2015-10-13 13:40:00,51.16,51.19,51.13,51.17,21439.0,39.2187,39.2417,39.1957,39.2264,21439.0
2015-10-13 13:45:00,51.16,51.21,51.16,51.17,31385.0,39.2187,39.257,39.2187,39.2264,31385.0
2015-10-13 13:50:00,51.17,51.18,51.13,51.15,28123.0,39.2264,39.234,39.1957,39.211,28123.0
2015-10-13 13:55:00,51.15,51.15,51.09,51.1,21903.0,39.211,39.211,39.165,39.1727,21903.0
2015-10-13 14:00:00,51.1,51.11,51.04,51.09,38492.0,39.1727,39.1804,39.1267,39.165,38492.0
2015-10-13 14:05:00,51.09,51.09,51.05,51.07,99370.0,39.165,39.165,39.1344,39.1497,99370.0
2015-10-13 14:10:00,51.07,51.12,51.07,51.1,54398.0,39.1497,39.188,39.1497,39.1727,54398.0
2015-10-13 14:15:00,51.1,51.1,51.03,51.07,145096.0,39.1727,39.1727,39.119,39.1497,145096.0
2015-10-13 14:20:00,51.06,51.07,51.03,51.05,466524.0,39.142,39.1497,39.119,39.1344,466524.0
2015-10-13 14:25:00,51.05,51.07,51.05,51.06,65192.0,39.1344,39.1497,39.1344,39.142,65192.0
2015-10-13 14:30:00,51.06,51.08,51.04,51.08,68721.0,39.142,39.1574,39.1267,39.1574,68721.0
2015-10-13 14:35:00,51.08,51.12,51.08,51.12,62629.0,39.1574,39.188,39.1574,39.188,62629.0
2015-10-13 14:40:00,51.12,51.13,51.04,51.05,86578.0,39.188,39.1957,39.1267,39.1344,86578.0
2015-10-13 14:45:00,51.05,51.08,51.04,51.05,78537.0,39.1344,39.1574,39.1267,39.1344,78537.0
2015-10-13 14:50:00,51.05,51.06,51.02,51.03,673861.0,39.1344,39.142,39.1114,39.119,673861.0
2015-10-13 14:55:00,51.04,51.16,51.04,51.15,69033.0,39.1267,39.2187,39.1267,39.211,69033.0
2015-10-13 15:00:00,51.15,51.16,51.09,51.14,57364.0,39.211,39.2187,39.165,39.2034,57364.0
2015-10-13 15:05:00,51.15,51.17,51.11,51.15,36842.0,39.211,39.2264,39.1804,39.211,36842.0
2015-10-13 15:10:00,51.15,51.18,51.1,51.12,34300.0,39.211,39.234,39.1727,39.188,34300.0
2015-10-13 15:15:00,51.11,51.12,51.01,51.04,66559.0,39.1804,39.188,39.1037,39.1267,66559.0
2015-10-13 15:20:00,51.03,51.08,51.01,51.07,97585.0,39.119,39.1574,39.1037,39.1497,97585.0
2015-10-13 15:25:00,51.07,51.07,51.01,51.07,74240.0,39.1497,39.1497,39.1037,39.1497,74240.0
2015-10-13 15:30:00,51.07,51.11,51.03,51.04,34409.0,39.1497,39.1804,39.119,39.1267,34409.0
2015-10-13 15:35:00,51.03,51.04,50.98,50.99,99537.0,39.119,39.1267,39.0807,39.0884,99537.0
2015-10-13 15:40:00,51.0,51.01,50.95,50.96,84500.0,39.096,39.1037,39.0577,39.0654,84500.0
2015-10-13 15:45:00,50.96,50.99,50.96,50.98,69519.0,39.0654,39.0884,39.0654,39.0807,69519.0
2015-10-13 15:50:00,50.98,51.01,50.95,50.95,99514.0,39.0807,39.1037,39.0577,39.0577,99514.0
2015-10-13 15:55:00,50.96,50.99,50.91,50.91,279656.0,39.0654,39.0884,39.027,39.027,279656.0
2015-10-14 09:30:00,51.12,51.26,51.03,51.23,191999.0,39.188,39.2953,39.119,39.2723,191999.0
2015-10-14 09:35:00,51.21,51.47,51.2,51.4,213327.0,39.257,39.4563,39.2494,39.4027,213327.0
2015-10-14 09:40:00,51.4,51.72,51.37,51.7,108367.0,39.4027,39.648,39.3797,39.6326,108367.0
2015-10-14 09:45:00,51.71,51.74,51.65,51.65,88101.0,39.6403,39.6633,39.5943,39.5943,88101.0
2015-10-14 09:50:00,51.65,51.75,51.63,51.64,129653.0,39.5943,39.671,39.579,39.5866,129653.0
2015-10-14 09:55:00,51.64,51.71,51.64,51.66,137022.0,39.5866,39.6403,39.5866,39.602,137022.0
2015-10-14 10:00:00,51.68,51.72,51.54,51.55,121492.0,39.6173,39.648,39.51,39.5177,121492.0
2015-10-14 10:05:00,51.55,51.56,51.43,51.48,78562.0,39.5177,39.5253,39.4257,39.464,78562.0
2015-10-14 10:10:00,51.47,51.5,51.42,51.43,83185.0,39.4563,39.4793,39.418,39.4257,83185.0
2015-10-14 10:15:00,51.43,51.44,51.36,51.36,68561.0,39.4257,39.4333,39.372,39.372,68561.0
2015-10-14 10:20:00,51.35,51.38,51.28,51.33,82060.0,39.3643,39.3873,39.3107,39.349,82060.0
2015-10-14 10:25:00,51.33,51.45,51.32,51.45,70869.0,39.349,39.441,39.3413,39.441,70869.0
2015-10-14 10:30:00,51.45,51.45,51.34,51.37,83949.0,39.441,39.441,39.3567,39.3797,83949.0
2015-10-14 10:35:00,51.37,51.37,51.3,51.32,69032.0,39.3797,39.3797,39.326,39.3413,69032.0
2015-10-14 10:40:00,51.33,51.35,51.28,51.35,43567.0,39.349,39.3643,39.3107,39.3643,43567.0
2015-10-14 10:45:00,51.35,51.36,51.27,51.3,48613.0,39.3643,39.372,39.303,39.326,48613.0
2015-10-14 10:50:00,51.3,51.3,51.19,51.3,58197.0,39.326,39.326,39.2417,39.326,58197.0
2015-10-14 10:55:00,51.3,51.41,51.29,51.36,55232.0,39.326,39.4103,39.3183,39.372,55232.0
2015-10-14 11:00:00,51.37,51.42,51.32,51.41,68986.0,39.3797,39.418,39.3413,39.4103,68986.0
2015-10-14 11:05:00,51.41,51.44,51.36,51.43,30913.0,39.4103,39.4333,39.372,39.4257,30913.0
2015-10-14 11:10:00,51.43,51.46,51.36,51.4,48559.0,39.4257,39.4487,39.372,39.4027,48559.0
2015-10-14 11:15:00,51.39,51.45,51.31,51.32,58526.0,39.395,39.441,39.3337,39.3413,58526.0
2015-10-14 11:20:00,51.32,51.34,51.26,51.29,52524.0,39.3413,39.3567,39.2953,39.3183,52524.0
2015-10-14 11:25:00,51.29,51.4,51.29,51.31,59354.0,39.3183,39.4027,39.3183,39.3337,59354.0
2015-10-14 11:30:00,51.31,51.4,51.29,51.37,48502.0,39.3337,39.4027,39.3183,39.3797,48502.0
2015-10-14 11:35:00,51.38,51.65,51.37,51.65,140305.0,39.3873,39.5943,39.3797,39.5943,140305.0
2015-10-14 11:40:00,51.66,51.9,51.65,51.89,268051.0,39.602,39.786,39.5943,39.7783,268051.0
2015-10-14 11:45:00,51.89,51.9,51.78,51.79,374260.0,39.7783,39.786,39.694,39.7016,374260.0
2015-10-14 11:50:00,51.79,52.05,51.76,51.94,163209.0,39.7016,39.901,39.6786,39.8166,163209.0
2015-10-14 11:55:00,51.95,52.07,51.89,52.06,125426.0,39.8243,39.9163,39.7783,39.9086,125426.0
2015-10-14 12:00:00,52.05,52.07,52.0,52.05,195211.0,39.901,39.9163,39.8626,39.901,195211.0
2015-10-14 12:05:00,52.06,52.11,51.98,52.11,167297.0,39.9086,39.9469,39.8473,39.9469,167297.0
2015-10-14 12:10:00,52.1,52.15,52.06,52.14,102194.0,39.9393,39.9776,39.9086,39.9699,102194.0
2015-10-14 12:15:00,52.14,52.32,52.14,52.32,273745.0,39.9699,40.1079,39.9699,40.1079,273745.0
2015-10-14 12:20:00,52.32,52.55,52.28,52.5,167303.0,40.1079,40.2842,40.0773,40.2459,167303.0
2015-10-14 12:25:00,52.5,52.68,52.5,52.6,129261.0,40.2459,40.3839,40.2459,40.3226,129261.0
2015-10-14 12:30:00,52.6,52.68,52.46,52.56,128149.0,40.3226,40.3839,40.2153,40.2919,128149.0
2015-10-14 12:35:00,52.55,52.63,52.44,52.58,171365.0,40.2842,40.3456,40.1999,40.3072,171365.0
2015-10-14 12:40:00,52.58,52.78,52.58,52.73,49810.0,40.3072,40.4606,40.3072,40.4222,49810.0
2015-10-14 12:45:00,52.73,52.8,52.68,52.69,85204.0,40.4222,40.4759,40.3839,40.3916,85204.0
2015-10-14 12:50:00,52.7,52.85,52.61,52.85,93232.0,40.3992,40.5142,40.3302,40.5142,93232.0
2015-10-14 12:55:00,52.84,52.98,52.82,52.84,201532.0,40.5066,40.6139,40.4912,40.5066,201532.0
2015-10-14 13:00:00,52.85,52.9,52.69,52.75,129048.0,40.5142,40.5526,40.3916,40.4376,129048.0
2015-10-14 13:05:00,52.74,52.84,52.71,52.82,49581.0,40.4299,40.5066,40.4069,40.4912,49581.0
2015-10-14 13:10:00,52.82,52.97,52.8,52.97,64747.0,40.4912,40.6062,40.4759,40.6062,64747.0
2015-10-14 13:15:00,52.96,52.96,52.76,52.76,66860.0,40.5985,40.5985,40.4452,40.4452,66860.0
2015-10-14 13:20:00,52.75,52.76,52.66,52.76,53268.0,40.4376,40.4452,40.3686,40.4452,53268.0
2015-10-14 13:25:00,52.76,52.76,52.64,52.7,75612.0,40.4452,40.4452,40.3532,40.3992,75612.0
2015-10-14 13:30:00,52.69,52.74,52.63,52.68,51575.0,40.3916,40.4299,40.3456,40.3839,51575.0
2015-10-14 13:35:00,52.69,52.73,52.63,52.67,149589.0,40.3916,40.4222,40.3456,40.3762,149589.0
2015-10-14 13:40:00,52.66,52.7,52.63,52.66,41771.0,40.3686,40.3992,40.3456,40.3686,41771.0
2015-10-14 13:45:00,52.66,52.69,52.55,52.56,203130.0,40.3686,40.3916,40.2842,40.2919,203130.0
2015-10-14 13:50:00,52.56,52.68,52.49,52.63,62475.0,40.2919,40.3839,40.2382,40.3456,62475.0
2015-10-14 13:55:00,52.63,52.64,52.5,52.59,63019.0,40.3456,40.3532,40.2459,40.3149,63019.0
2015-10-14 14:00:00,52.59,52.64,52.57,52.59,111257.0,40.3149,40.3532,40.2996,40.3149,111257.0
2015-10-14 14:05:00,52.59,52.6,52.47,52.55,89782.0,40.3149,40.3226,40.2229,40.2842,89782.0
2015-10-14 14:10:00,52.54,52.6,52.47,52.57,121050.0,40.2766,40.3226,40.2229,40.2996,121050.0
2015-10-14 14:15:00,52.57,52.6,52.49,52.49,92744.0,40.2996,40.3226,40.2382,40.2382,92744.0
2015-10-14 14:20:00,52.49,52.58,52.49,52.53,50815.0,40.2382,40.3072,40.2382,40.2689,50815.0
2015-10-14 14:25:00,52.53,52.55,52.39,52.41,75496.0,40.2689,40.2842,40.1616,40.1769,75496.0
2015-10-14 14:30:00,52.41,52.47,52.39,52.41,74181.0,40.1769,40.2229,40.1616,40.1769,74181.0
2015-10-14 14:35:00,52.41,52.52,52.39,52.52,57735.0,40.1769,40.2612,40.1616,40.2612,57735.0
2015-10-14 14:40:00,52.51,52.61,52.4,52.41,111403.0,40.2536,40.3302,40.1693,40.1769,111403.0
2015-10-14 14:45:00,52.41,52.49,52.36,52.47,38426.0,40.1769,40.2382,40.1386,40.2229,38426.0
2015-10-14 14:50:00,52.47,52.51,52.41,52.44,36185.0,40.2229,40.2536,40.1769,40.1999,36185.0
2015-10-14 14:55:00,52.43,52.47,52.35,52.39,77356.0,40.1923,40.2229,40.1309,40.1616,77356.0
2015-10-14 15:00:00,52.39,52.42,52.39,52.41,77213.0,40.1616,40.1846,40.1616,40.1769,77213.0
2015-10-14 15:05:00,52.41,52.45,52.34,52.44,69485.0,40.1769,40.2076,40.1233,40.1999,69485.0
2015-10-14 15:10:00,52.43,52.54,52.43,52.47,58184.0,40.1923,40.2766,40.1923,40.2229,58184.0
2015-10-14 15:15:00,52.48,52.48,52.37,52.39,88096.0,40.2306,40.2306,40.1463,40.1616,88096.0
2015-10-14 15:20:00,52.38,52.39,52.29,52.34,149539.0,40.1539,40.1616,40.0849,40.1233,149539.0
2015-10-14 15:25:00,52.34,52.89,52.28,52.88,473366.0,40.1233,40.5449,40.0773,40.5372,473366.0
2015-10-14 15:30:00,52.89,53.15,52.87,52.97,363454.0,40.5449,40.7442,40.5296,40.6062,363454.0
2015-10-14 15:35:00,52.96,52.97,52.69,52.69,260925.0,40.5985,40.6062,40.3916,40.3916,260925.0
2015-10-14 15:40:00,52.69,52.88,52.61,52.78,280281.0,40.3916,40.5372,40.3302,40.4606,280281.0
2015-10-14 15:45:00,52.77,52.81,52.66,52.67,185254.0,40.4529,40.4836,40.3686,40.3762,185254.0
2015-10-14 15:50:00,52.66,52.68,52.48,52.49,245841.0,40.3686,40.3839,40.2306,40.2382,245841.0
2015-10-14 15:55:00,52.49,52.66,52.48,52.65,340535.0,40.2382,40.3686,40.2306,40.3609,340535.0
2015-10-15 09:30:00,52.95,53.01,52.65,52.68,223011.0,40.5909,40.6369,40.3609,40.3839,223011.0
2015-10-15 09:35:00,52.66,52.73,52.49,52.52,185689.0,40.3686,40.4222,40.2382,40.2612,185689.0
2015-10-15 09:40:00,52.52,52.77,52.38,52.71,106908.0,40.2612,40.4529,40.1539,40.4069,106908.0
2015-10-15 09:45:00,52.71,52.79,52.61,52.65,72867.0,40.4069,40.4682,40.3302,40.3609,72867.0
2015-10-15 09:50:00,52.66,52.79,52.65,52.68,70226.0,40.3686,40.4682,40.3609,40.3839,70226.0
2015-10-15 09:55:00,52.68,52.94,52.61,52.94,112527.0,40.3839,40.5832,40.3302,40.5832,112527.0
2015-10-15 10:00:00,52.93,52.93,52.69,52.69,72486.0,40.5755,40.5755,40.3916,40.3916,72486.0
2015-10-15 10:05:00,52.7,52.8,52.65,52.79,58851.0,40.3992,40.4759,40.3609,40.4682,58851.0
2015-10-15 10:10:00,52.8,52.83,52.68,52.74,71703.0,40.4759,40.4989,40.3839,40.4299,71703.0
2015-10-15 10:15:00,52.75,52.9,52.75,52.89,75291.0,40.4376,40.5526,40.4376,40.5449,75291.0
2015-10-15 10:20:00,52.9,52.95,52.8,52.94,95409.0,40.5526,40.5909,40.4759,40.5832,95409.0
2015-10-15 10:25:00,52.95,53.0,52.87,52.89,68112.0,40.5909,40.6292,40.5296,40.5449,68112.0
2015-10-15 10:30:00,52.88,52.99,52.84,52.95,58588.0,40.5372,40.6215,40.5066,40.5909,58588.0
2015-10-15 10:35:00,52.96,53.0,52.9,52.94,98194.0,40.5985,40.6292,40.5526,40.5832,98194.0
2015-10-15 10:40:00,52.94,53.03,52.9,52.99,57432.0,40.5832,40.6522,40.5526,40.6215,57432.0
2015-10-15 10:45:00,52.99,53.07,52.84,53.06,54000.0,40.6215,40.6829,40.5066,40.6752,54000.0
2015-10-15 10:50:00,53.06,53.06,52.95,53.01,53891.0,40.6752,40.6752,40.5909,40.6369,53891.0
2015-10-15 10:55:00,53.01,53.1,52.97,53.03,63563.0,40.6369,40.7059,40.6062,40.6522,63563.0
2015-10-15 11:00:00,53.02,53.02,52.91,53.0,83019.0,40.6445,40.6445,40.5602,40.6292,83019.0
2015-10-15 11:05:00,53.01,53.02,52.95,52.98,85775.0,40.6369,40.6445,40.5909,40.6139,85775.0
2015-10-15 11:10:00,52.98,53.02,52.83,52.83,80155.0,40.6139,40.6445,40.4989,40.4989,80155.0
2015-10-15 11:15:00,52.84,52.86,52.76,52.78,61575.0,40.5066,40.5219,40.4452,40.4606,61575.0
2015-10-15 11:20:00,52.78,52.8,52.66,52.77,67849.0,40.4606,40.4759,40.3686,40.4529,67849.0
2015-10-15 11:25:00,52.78,52.87,52.77,52.82,54100.0,40.4606,40.5296,40.4529,40.4912,54100.0
2015-10-15 11:30:00,52.81,52.84,52.71,52.74,37806.0,40.4836,40.5066,40.4069,40.4299,37806.0
2015-10-15 11:35:00,52.76,52.85,52.72,52.72,53570.0,40.4452,40.5142,40.4146,40.4146,53570.0
2015-10-15 11:40:00,52.72,52.72,52.59,52.6,45438.0,40.4146,40.4146,40.3149,40.3226,45438.0
2015-10-15 11:45:00,52.6,52.64,52.55,52.56,54521.0,40.3226,40.3532,40.2842,40.2919,54521.0
2015-10-15 11:50:00,52.55,52.57,52.5,52.55,43053.0,40.2842,40.2996,40.2459,40.2842,43053.0
2015-10-15 11:55:00,52.55,52.55,52.41,52.42,81521.0,40.2842,40.2842,40.1769,40.1846,81521.0
2015-10-15 12:00:00,52.42,52.47,52.4,52.44,84368.0,40.1846,40.2229,40.1693,40.1999,84368.0
2015-10-15 12:05:00,52.44,52.47,52.42,52.42,63786.0,40.1999,40.2229,40.1846,40.1846,63786.0
2015-10-15 12:10:00,52.43,52.47,52.37,52.37,54430.0,40.1923,40.2229,40.1463,40.1463,54430.0
2015-10-15 12:15:00,52.37,52.44,52.35,52.44,53840.0,40.1463,40.1999,40.1309,40.1999,53840.0
2015-10-15 12:20:00,52.45,52.45,52.38,52.41,52605.0,40.2076,40.2076,40.1539,40.1769,52605.0
2015-10-15 12:25:00,52.42,52.43,52.34,52.36,42903.0,40.1846,40.1923,40.1233,40.1386,42903.0
2015-10-15 12:30:00,52.36,52.45,52.35,52.36,59337.0,40.1386,40.2076,40.1309,40.1386,59337.0
2015-10-15 12:35:00,52.37,52.45,52.31,52.4,41296.0,40.1463,40.2076,40.1003,40.1693,41296.0
2015-10-15 12:40:00,52.39,52.47,52.35,52.46,67317.0,40.1616,40.2229,40.1309,40.2153,67317.0
2015-10-15 12:45:00,52.47,52.48,52.44,52.47,34229.0,40.2229,40.2306,40.1999,40.2229,34229.0
2015-10-15 12:50:00,52.47,52.5,52.45,52.46,55528.0,40.2229,40.2459,40.2076,40.2153,55528.0
2015-10-15 12:55:00,52.46,52.47,52.4,52.4,76857.0,40.2153,40.2229,40.1693,40.1693,76857.0
2015-10-15 13:00:00,52.41,52.47,52.41,52.46,34699.0,40.1769,40.2229,40.1769,40.2153,34699.0
2015-10-15 13:05:00,52.46,52.52,52.45,52.48,74702.0,40.2153,40.2612,40.2076,40.2306,74702.0
2015-10-15 13:10:00,52.48,52.53,52.47,52.51,30768.0,40.2306,40.2689,40.2229,40.2536,30768.0
2015-10-15 13:15:00,52.52,52.52,52.39,52.43,152405.0,40.2612,40.2612,40.1616,40.1923,152405.0
2015-10-15 13:20:00,52.42,52.49,52.4,52.45,62663.0,40.1846,40.2382,40.1693,40.2076,62663.0
2015-10-15 13:25:00,52.45,52.49,52.44,52.44,47553.0,40.2076,40.2382,40.1999,40.1999,47553.0
2015-10-15 13:30:00,52.43,52.48,52.43,52.47,58924.0,40.1923,40.2306,40.1923,40.2229,58924.0
2015-10-15 13:35:00,52.47,52.51,52.46,52.47,65135.0,40.2229,40.2536,40.2153,40.2229,65135.0
2015-10-15 13:40:00,52.47,52.49,52.4,52.41,36137.0,40.2229,40.2382,40.1693,40.1769,36137.0
2015-10-15 13:45:00,52.42,52.42,52.39,52.4,47642.0,40.1846,40.1846,40.1616,40.1693,47642.0
2015-10-15 13:50:00,52.41,52.41,52.36,52.39,55786.0,40.1769,40.1769,40.1386,40.1616,55786.0
2015-10-15 13:55:00,52.39,52.42,52.36,52.37,67882.0,40.1616,40.1846,40.1386,40.1463,67882.0
2015-10-15 14:00:00,52.37,52.43,52.37,52.4,54758.0,40.1463,40.1923,40.1463,40.1693,54758.0
2015-10-15 14:05:00,52.39,52.45,52.39,52.42,51508.0,40.1616,40.2076,40.1616,40.1846,51508.0
2015-10-15 14:10:00,52.41,52.48,52.41,52.44,56764.0,40.1769,40.2306,40.1769,40.1999,56764.0
2015-10-15 14:15:00,52.45,52.46,52.4,52.44,82856.0,40.2076,40.2153,40.1693,40.1999,82856.0
2015-10-15 14:20:00,52.44,52.46,52.41,52.43,44681.0,40.1999,40.2153,40.1769,40.1923,44681.0
2015-10-15 14:25:00,52.43,52.46,52.4,52.43,81679.0,40.1923,40.2153,40.1693,40.1923,81679.0
2015-10-15 14:30:00,52.43,52.46,52.41,52.45,54118.0,40.1923,40.2153,40.1769,40.2076,54118.0
2015-10-15 14:35:00,52.46,52.49,52.42,52.43,95065.0,40.2153,40.2382,40.1846,40.1923,95065.0
2015-10-15 14:40:00,52.44,52.49,52.42,52.44,109551.0,40.1999,40.2382,40.1846,40.1999,109551.0
2015-10-15 14:45:00,52.44,52.46,52.38,52.45,63355.0,40.1999,40.2153,40.1539,40.2076,63355.0
2015-10-15 14:50:00,52.44,52.46,52.43,52.45,57155.0,40.1999,40.2153,40.1923,40.2076,57155.0
2015-10-15 14:55:00,52.46,52.51,52.44,52.44,117740.0,40.2153,40.2536,40.1999,40.1999,117740.0
2015-10-15 15:00:00,52.45,52.48,52.42,52.47,154104.0,40.2076,40.2306,40.1846,40.2229,154104.0
2015-10-15 15:05:00,52.48,52.52,52.43,52.44,60070.0,40.2306,40.2612,40.1923,40.1999,60070.0
2015-10-15 15:10:00,52.43,52.47,52.43,52.45,46196.0,40.1923,40.2229,40.1923,40.2076,46196.0
2015-10-15 15:15:00,52.45,52.49,52.45,52.47,74023.0,40.2076,40.2382,40.2076,40.2229,74023.0
2015-10-15 15:20:00,52.47,52.57,52.44,52.45,151729.0,40.2229,40.2996,40.1999,40.2076,151729.0
2015-10-15 15:25:00,52.46,52.52,52.44,52.48,100085.0,40.2153,40.2612,40.1999,40.2306,100085.0
2015-10-15 15:30:00,52.48,52.48,52.38,52.41,174175.0,40.2306,40.2306,40.1539,40.1769,174175.0
2015-10-15 15:35:00,52.41,52.46,52.38,52.4,151144.0,40.1769,40.2153,40.1539,40.1693,151144.0
2015-10-15 15:40:00,52.4,52.44,52.4,52.41,148147.0,40.1693,40.1999,40.1693,40.1769,148147.0
2015-10-15 15:45:00,52.4,52.45,52.36,52.44,133222.0,40.1693,40.2076,40.1386,40.1999,133222.0
2015-10-15 15:50:00,52.45,52.48,52.42,52.45,227361.0,40.2076,40.2306,40.1846,40.2076,227361.0
2015-10-15 15:55:00,52.45,52.46,52.39,52.42,338845.0,40.2076,40.2153,40.1616,40.1846,338845.0
2015-10-16 09:30:00,52.29,52.61,52.25,52.53,461834.0,40.0849,40.3302,40.0543,40.2689,461834.0
2015-10-16 09:35:00,52.51,52.52,52.32,52.4,60169.0,40.2536,40.2612,40.1079,40.1693,60169.0
2015-10-16 09:40:00,52.4,52.4,52.15,52.16,65620.0,40.1693,40.1693,39.9776,39.9853,65620.0
2015-10-16 09:45:00,52.16,52.19,52.07,52.07,94698.0,39.9853,40.0083,39.9163,39.9163,94698.0
2015-10-16 09:50:00,52.08,52.1,52.03,52.07,116875.0,39.9239,39.9393,39.8856,39.9163,116875.0
2015-10-16 09:55:00,52.07,52.1,52.0,52.0,68853.0,39.9163,39.9393,39.8626,39.8626,68853.0
2015-10-16 10:00:00,52.01,52.1,52.0,52.01,144813.0,39.8703,39.9393,39.8626,39.8703,144813.0
2015-10-16 10:05:00,52.01,52.08,52.0,52.04,80538.0,39.8703,39.9239,39.8626,39.8933,80538.0
2015-10-16 10:10:00,52.05,52.07,52.01,52.05,59102.0,39.901,39.9163,39.8703,39.901,59102.0
2015-10-16 10:15:00,52.05,52.11,52.04,52.06,55827.0,39.901,39.9469,39.8933,39.9086,55827.0
2015-10-16 10:20:00,52.06,52.17,52.06,52.17,30096.0,39.9086,39.9929,39.9086,39.9929,30096.0
2015-10-16 10:25:00,52.17,52.32,52.12,52.32,35653.0,39.9929,40.1079,39.9546,40.1079,35653.0
2015-10-16 10:30:00,52.31,52.35,52.24,52.24,45263.0,40.1003,40.1309,40.0466,40.0466,45263.0
2015-10-16 10:35:00,52.23,52.31,52.22,52.29,42226.0,40.0389,40.1003,40.0313,40.0849,42226.0
2015-10-16 10:40:00,52.3,52.33,52.26,52.28,40503.0,40.0926,40.1156,40.0619,40.0773,40503.0
2015-10-16 10:45:00,52.27,52.31,52.27,52.27,86068.0,40.0696,40.1003,40.0696,40.0696,86068.0
2015-10-16 10:50:00,52.27,52.44,52.25,52.44,69798.0,40.0696,40.1999,40.0543,40.1999,69798.0
2015-10-16 10:55:00,52.44,52.45,52.4,52.41,42469.0,40.1999,40.2076,40.1693,40.1769,42469.0
2015-10-16 11:00:00,52.41,52.42,52.4,52.41,54661.0,40.1769,40.1846,40.1693,40.1769,54661.0
2015-10-16 11:05:00,52.4,52.43,52.38,52.42,40387.0,40.1693,40.1923,40.1539,40.1846,40387.0
2015-10-16 11:10:00,52.43,52.43,52.4,52.42,42901.0,40.1923,40.1923,40.1693,40.1846,42901.0
2015-10-16 11:15:00,52.42,52.45,52.39,52.45,45432.0,40.1846,40.2076,40.1616,40.2076,45432.0
2015-10-16 11:20:00,52.44,52.49,52.44,52.48,27949.0,40.1999,40.2382,40.1999,40.2306,27949.0
2015-10-16 11:25:00,52.49,52.5,52.43,52.47,33591.0,40.2382,40.2459,40.1923,40.2229,33591.0
2015-10-16 11:30:00,52.49,52.52,52.46,52.49,27039.0,40.2382,40.2612,40.2153,40.2382,27039.0
2015-10-16 11:35:00,52.48,52.49,52.42,52.45,51457.0,40.2306,40.2382,40.1846,40.2076,51457.0
2015-10-16 11:40:00,52.45,52.47,52.4,52.41,115309.0,40.2076,40.2229,40.1693,40.1769,115309.0
2015-10-16 11:45:00,52.41,52.45,52.34,52.4,89424.0,40.1769,40.2076,40.1233,40.1693,89424.0
2015-10-16 11:50:00,52.4,52.45,52.4,52.44,46843.0,40.1693,40.2076,40.1693,40.1999,46843.0
2015-10-16 11:55:00,52.43,52.44,52.4,52.41,28885.0,40.1923,40.1999,40.1693,40.1769,28885.0
2015-10-16 12:00:00,52.42,52.42,52.34,52.42,42110.0,40.1846,40.1846,40.1233,40.1846,42110.0
2015-10-16 12:05:00,52.42,52.43,52.35,52.38,39284.0,40.1846,40.1923,40.1309,40.1539,39284.0
2015-10-16 12:10:00,52.37,52.4,52.34,52.4,17853.0,40.1463,40.1693,40.1233,40.1693,17853.0
2015-10-16 12:15:00,52.39,52.44,52.34,52.44,84890.0,40.1616,40.1999,40.1233,40.1999,84890.0
2015-10-16 12:20:00,52.45,52.45,52.4,52.42,66806.0,40.2076,40.2076,40.1693,40.1846,66806.0
2015-10-16 12:25:00,52.42,52.43,52.35,52.35,21497.0,40.1846,40.1923,40.1309,40.1309,21497.0
2015-10-16 12:30:00,52.35,52.42,52.34,52.41,17176.0,40.1309,40.1846,40.1233,40.1769,17176.0
2015-10-16 12:35:00,52.41,52.41,52.29,52.32,71953.0,40.1769,40.1769,40.0849,40.1079,71953.0
2015-10-16 12:40:00,52.32,52.35,52.29,52.35,14626.0,40.1079,40.1309,40.0849,40.1309,14626.0
2015-10-16 12:45:00,52.35,52.36,52.33,52.34,21747.0,40.1309,40.1386,40.1156,40.1233,21747.0
2015-10-16 12:50:00,52.34,52.35,52.33,52.35,14601.0,40.1233,40.1309,40.1156,40.1309,14601.0
2015-10-16 12:55:00,52.35,52.37,52.32,52.37,72067.0,40.1309,40.1463,40.1079,40.1463,72067.0
2015-10-16 13:00:00,52.38,52.39,52.33,52.38,12420.0,40.1539,40.1616,40.1156,40.1539,12420.0
2015-10-16 13:05:00,52.38,52.38,52.34,52.36,16354.0,40.1539,40.1539,40.1233,40.1386,16354.0
2015-10-16 13:10:00,52.36,52.37,52.32,52.35,25445.0,40.1386,40.1463,40.1079,40.1309,25445.0
2015-10-16 13:15:00,52.35,52.36,52.33,52.36,26598.0,40.1309,40.1386,40.1156,40.1386,26598.0
2015-10-16 13:20:00,52.36,52.37,52.3,52.34,24236.0,40.1386,40.1463,40.0926,40.1233,24236.0
2015-10-16 13:25:00,52.34,52.36,52.32,52.35,40504.0,40.1233,40.1386,40.1079,40.1309,40504.0
2015-10-16 13:30:00,52.34,52.37,52.33,52.36,52557.0,40.1233,40.1463,40.1156,40.1386,52557.0
2015-10-16 13:35:00,52.36,52.43,52.36,52.38,67187.0,40.1386,40.1923,40.1386,40.1539,67187.0
2015-10-16 13:40:00,52.38,52.39,52.36,52.38,32748.0,40.1539,40.1616,40.1386,40.1539,32748.0
2015-10-16 13:45:00,52.37,52.4,52.36,52.38,25534.0,40.1463,40.1693,40.1386,40.1539,25534.0
2015-10-16 13:50:00,52.38,52.4,52.36,52.36,33953.0,40.1539,40.1693,40.1386,40.1386,33953.0
2015-10-16 13:55:00,52.36,52.36,52.27,52.33,120796.0,40.1386,40.1386,40.0696,40.1156,120796.0
2015-10-16 14:00:00,52.33,52.34,52.23,52.26,33922.0,40.1156,40.1233,40.0389,40.0619,33922.0
2015-10-16 14:05:00,52.25,52.27,52.24,52.26,23435.0,40.0543,40.0696,40.0466,40.0619,23435.0
2015-10-16 14:10:00,52.25,52.3,52.22,52.3,39238.0,40.0543,40.0926,40.0313,40.0926,39238.0
2015-10-16 14:15:00,52.31,52.33,52.27,52.29,27506.0,40.1003,40.1156,40.0696,40.0849,27506.0
2015-10-16 14:20:00,52.29,52.31,52.26,52.3,31615.0,40.0849,40.1003,40.0619,40.0926,31615.0
2015-10-16 14:25:00,52.3,52.36,52.29,52.36,35239.0,40.0926,40.1386,40.0849,40.1386,35239.0
2015-10-16 14:30:00,52.37,52.38,52.33,52.37,27337.0,40.1463,40.1539,40.1156,40.1463,27337.0
2015-10-16 14:35:00,52.38,52.44,52.38,52.42,36109.0,40.1539,40.1999,40.1539,40.1846,36109.0
2015-10-16 14:40:00,52.42,52.45,52.41,52.44,38265.0,40.1846,40.2076,40.1769,40.1999,38265.0
2015-10-16 14:45:00,52.43,52.44,52.35,52.36,24519.0,40.1923,40.1999,40.1309,40.1386,24519.0
2015-10-16 14:50:00,52.36,52.42,52.36,52.38,31636.0,40.1386,40.1846,40.1386,40.1539,31636.0
2015-10-16 14:55:00,52.39,52.39,52.35,52.35,17801.0,40.1616,40.1616,40.1309,40.1309,17801.0
2015-10-16 15:00:00,52.35,52.44,52.35,52.39,61607.0,40.1309,40.1999,40.1309,40.1616,61607.0
2015-10-16 15:05:00,52.38,52.42,52.38,52.4,57459.0,40.1539,40.1846,40.1539,40.1693,57459.0
2015-10-16 15:10:00,52.4,52.41,52.39,52.39,33140.0,40.1693,40.1769,40.1616,40.1616,33140.0
2015-10-16 15:15:00,52.4,52.43,52.34,52.43,178325.0,40.1693,40.1923,40.1233,40.1923,178325.0
2015-10-16 15:20:00,52.44,52.5,52.43,52.49,78290.0,40.1999,40.2459,40.1923,40.2382,78290.0
2015-10-16 15:25:00,52.49,52.54,52.48,52.5,105593.0,40.2382,40.2766,40.2306,40.2459,105593.0
2015-10-16 15:30:00,52.5,52.61,52.5,52.57,64005.0,40.2459,40.3302,40.2459,40.2996,64005.0
2015-10-16 15:35:00,52.57,52.6,52.57,52.59,50609.0,40.2996,40.3226,40.2996,40.3149,50609.0
2015-10-16 15:40:00,52.6,52.62,52.55,52.58,129727.0,40.3226,40.3379,40.2842,40.3072,129727.0
2015-10-16 15:45:00,52.58,52.61,52.54,52.61,74122.0,40.3072,40.3302,40.2766,40.3302,74122.0
2015-10-16 15:50:00,52.61,52.64,52.57,52.63,148295.0,40.3302,40.3532,40.2996,40.3456,148295.0
2015-10-16 15:55:00,52.62,52.66,52.55,52.57,246041.0,40.3379,40.3686,40.2842,40.2996,246041.0
2015-10-19 09:30:00,52.56,52.56,52.28,52.51,102506.0,40.2919,40.2919,40.0773,40.2536,102506.0
2015-10-19 09:35:00,52.49,52.54,52.27,52.31,50528.0,40.2382,40.2766,40.0696,40.1003,50528.0
2015-10-19 09:40:00,52.3,52.36,52.24,52.28,39306.0,40.0926,40.1386,40.0466,40.0773,39306.0
2015-10-19 09:45:00,52.3,52.47,52.3,52.43,58407.0,40.0926,40.2229,40.0926,40.1923,58407.0
2015-10-19 09:50:00,52.44,52.57,52.43,52.49,50064.0,40.1999,40.2996,40.1923,40.2382,50064.0
2015-10-19 09:55:00,52.49,52.59,52.48,52.52,101240.0,40.2382,40.3149,40.2306,40.2612,101240.0
2015-10-19 10:00:00,52.53,52.67,52.53,52.66,37660.0,40.2689,40.3762,40.2689,40.3686,37660.0
2015-10-19 10:05:00,52.66,52.7,52.64,52.69,52427.0,40.3686,40.3992,40.3532,40.3916,52427.0
2015-10-19 10:10:00,52.69,52.88,52.66,52.86,127889.0,40.3916,40.5372,40.3686,40.5219,127889.0
2015-10-19 10:15:00,52.86,52.86,52.74,52.74,79112.0,40.5219,40.5219,40.4299,40.4299,79112.0
2015-10-19 10:20:00,52.75,52.78,52.67,52.73,62345.0,40.4376,40.4606,40.3762,40.4222,62345.0
2015-10-19 10:25:00,52.73,52.76,52.67,52.69,41659.0,40.4222,40.4452,40.3762,40.3916,41659.0
2015-10-19 10:30:00,52.69,52.69,52.59,52.63,49719.0,40.3916,40.3916,40.3149,40.3456,49719.0
2015-10-19 10:35:00,52.63,52.67,52.59,52.64,41068.0,40.3456,40.3762,40.3149,40.3532,41068.0
2015-10-19 10:40:00,52.64,52.74,52.64,52.71,27642.0,40.3532,40.4299,40.3532,40.4069,27642.0
2015-10-19 10:45:00,52.71,52.76,52.69,52.75,31417.0,40.4069,40.4452,40.3916,40.4376,31417.0
2015-10-19 10:50:00,52.76,52.8,52.66,52.67,35637.0,40.4452,40.4759,40.3686,40.3762,35637.0
2015-10-19 10:55:00,52.67,52.77,52.62,52.75,51321.0,40.3762,40.4529,40.3379,40.4376,51321.0
2015-10-19 11:00:00,52.74,52.75,52.62,52.63,38653.0,40.4299,40.4376,40.3379,40.3456,38653.0
2015-10-19 11:05:00,52.62,52.73,52.61,52.71,29826.0,40.3379,40.4222,40.3302,40.4069,29826.0
2015-10-19 11:10:00,52.71,52.8,52.71,52.73,31839.0,40.4069,40.4759,40.4069,40.4222,31839.0
2015-10-19 11:15:00,52.74,52.82,52.72,52.79,37494.0,40.4299,40.4912,40.4146,40.4682,37494.0
2015-10-19 11:20:00,52.79,52.8,52.71,52.75,45771.0,40.4682,40.4759,40.4069,40.4376,45771.0
2015-10-19 11:25:00,52.73,52.78,52.68,52.72,36155.0,40.4222,40.4606,40.3839,40.4146,36155.0
2015-10-19 11:30:00,52.74,52.78,52.7,52.74,32015.0,40.4299,40.4606,40.3992,40.4299,32015.0
2015-10-19 11:35:00,52.74,52.83,52.74,52.81,31275.0,40.4299,40.4989,40.4299,40.4836,31275.0
2015-10-19 11:40:00,52.82,52.85,52.78,52.79,25422.0,40.4912,40.5142,40.4606,40.4682,25422.0
2015-10-19 11:45:00,52.79,52.82,52.76,52.76,24986.0,40.4682,40.4912,40.4452,40.4452,24986.0
2015-10-19 11:50:00,52.76,52.9,52.76,52.86,35797.0,40.4452,40.5526,40.4452,40.5219,35797.0
2015-10-19 11:55:00,52.85,52.91,52.81,52.91,29512.0,40.5142,40.5602,40.4836,40.5602,29512.0
2015-10-19 12:00:00,52.91,52.93,52.85,52.87,69195.0,40.5602,40.5755,40.5142,40.5296,69195.0
2015-10-19 12:05:00,52.87,52.87,52.84,52.85,28568.0,40.5296,40.5296,40.5066,40.5142,28568.0
2015-10-19 12:10:00,52.86,52.88,52.84,52.85,52820.0,40.5219,40.5372,40.5066,40.5142,52820.0
2015-10-19 12:15:00,52.86,52.88,52.77,52.77,28367.0,40.5219,40.5372,40.4529,40.4529,28367.0
2015-10-19 12:20:00,52.77,52.81,52.71,52.72,60042.0,40.4529,40.4836,40.4069,40.4146,60042.0
2015-10-19 12:25:00,52.71,52.72,52.67,52.68,53629.0,40.4069,40.4146,40.3762,40.3839,53629.0
2015-10-19 12:30:00,52.67,52.67,52.62,52.65,45200.0,40.3762,40.3762,40.3379,40.3609,45200.0
2015-10-19 12:35:00,52.65,52.66,52.59,52.6,40870.0,40.3609,40.3686,40.3149,40.3226,40870.0
2015-10-19 12:40:00,52.59,52.74,52.59,52.73,57789.0,40.3149,40.4299,40.3149,40.4222,57789.0
2015-10-19 12:45:00,52.73,52.78,52.62,52.64,94557.0,40.4222,40.4606,40.3379,40.3532,94557.0
2015-10-19 12:50:00,52.64,52.69,52.64,52.65,18666.0,40.3532,40.3916,40.3532,40.3609,18666.0
2015-10-19 12:55:00,52.64,52.66,52.6,52.61,22832.0,40.3532,40.3686,40.3226,40.3302,22832.0
2015-10-19 13:00:00,52.62,52.69,52.62,52.66,34488.0,40.3379,40.3916,40.3379,40.3686,34488.0
2015-10-19 13:05:00,52.66,52.67,52.59,52.64,28012.0,40.3686,40.3762,40.3149,40.3532,28012.0
2015-10-19 13:10:00,52.63,52.64,52.53,52.53,67234.0,40.3456,40.3532,40.2689,40.2689,67234.0
2015-10-19 13:15:00,52.54,52.59,52.54,52.55,43028.0,40.2766,40.3149,40.2766,40.2842,43028.0
2015-10-19 13:20:00,52.55,52.59,52.49,52.54,50756.0,40.2842,40.3149,40.2382,40.2766,50756.0
2015-10-19 13:25:00,52.54,52.57,52.52,52.54,28518.0,40.2766,40.2996,40.2612,40.2766,28518.0
2015-10-19 13:30:00,52.54,52.57,52.51,52.51,42336.0,40.2766,40.2996,40.2536,40.2536,42336.0
2015-10-19 13:35:00,52.51,52.51,52.44,52.5,36244.0,40.2536,40.2536,40.1999,40.2459,36244.0
2015-10-19 13:40:00,52.5,52.54,52.49,52.51,24412.0,40.2459,40.2766,40.2382,40.2536,24412.0
2015-10-19 13:45:00,52.51,52.56,52.47,52.55,57163.0,40.2536,40.2919,40.2229,40.2842,57163.0
2015-10-19 13:50:00,52.54,52.59,52.54,52.55,28818.0,40.2766,40.3149,40.2766,40.2842,28818.0
2015-10-19 13:55:00,52.55,52.56,52.5,52.51,49922.0,40.2842,40.2919,40.2459,40.2536,49922.0
2015-10-19 14:00:00,52.5,52.52,52.46,52.52,37180.0,40.2459,40.2612,40.2153,40.2612,37180.0
2015-10-19 14:05:00,52.52,52.57,52.49,52.53,31285.0,40.2612,40.2996,40.2382,40.2689,31285.0
2015-10-19 14:10:00,52.53,52.53,52.49,52.51,20818.0,40.2689,40.2689,40.2382,40.2536,20818.0
2015-10-19 14:15:00,52.52,52.55,52.46,52.48,48212.0,40.2612,40.2842,40.2153,40.2306,48212.0
2015-10-19 14:20:00,52.49,52.49,52.42,52.45,37644.0,40.2382,40.2382,40.1846,40.2076,37644.0
2015-10-19 14:25:00,52.44,52.45,52.37,52.4,111200.0,40.1999,40.2076,40.1463,40.1693,111200.0
2015-10-19 14:30:00,52.4,52.47,52.39,52.44,100920.0,40.1693,40.2229,40.1616,40.1999,100920.0
2015-10-19 14:35:00,52.45,52.51,52.44,52.49,58640.0,40.2076,40.2536,40.1999,40.2382,58640.0
2015-10-19 14:40:00,52.49,52.63,52.48,52.63,64544.0,40.2382,40.3456,40.2306,40.3456,64544.0
2015-10-19 14:45:00,52.63,52.65,52.59,52.62,63980.0,40.3456,40.3609,40.3149,40.3379,63980.0
2015-10-19 14:50:00,52.62,52.66,52.61,52.61,64942.0,40.3379,40.3686,40.3302,40.3302,64942.0
2015-10-19 14:55:00,52.61,52.66,52.61,52.63,34778.0,40.3302,40.3686,40.3302,40.3456,34778.0
2015-10-19 15:00:00,52.62,52.71,52.6,52.68,54596.0,40.3379,40.4069,40.3226,40.3839,54596.0
2015-10-19 15:05:00,52.68,52.74,52.68,52.72,65884.0,40.3839,40.4299,40.3839,40.4146,65884.0
2015-10-19 15:10:00,52.71,52.72,52.65,52.71,50505.0,40.4069,40.4146,40.3609,40.4069,50505.0
2015-10-19 15:15:00,52.71,52.73,52.68,52.68,43166.0,40.4069,40.4222,40.3839,40.3839,43166.0
2015-10-19 15:20:00,52.69,52.75,52.69,52.71,43119.0,40.3916,40.4376,40.3916,40.4069,43119.0
2015-10-19 15:25:00,52.72,52.8,52.72,52.73,41913.0,40.4146,40.4759,40.4146,40.4222,41913.0
2015-10-19 15:30:00,52.73,52.74,52.66,52.66,56610.0,40.4222,40.4299,40.3686,40.3686,56610.0
2015-10-19 15:35:00,52.66,52.7,52.63,52.68,99464.0,40.3686,40.3992,40.3456,40.3839,99464.0
2015-10-19 15:40:00,52.67,52.67,52.63,52.63,68241.0,40.3762,40.3762,40.3456,40.3456,68241.0
2015-10-19 15:45:00,52.63,52.65,52.61,52.63,107093.0,40.3456,40.3609,40.3302,40.3456,107093.0
2015-10-19 15:50:00,52.63,52.65,52.6,52.61,171743.0,40.3456,40.3609,40.3226,40.3302,171743.0
2015-10-19 15:55:00,52.6,52.68,52.6,52.63,345846.0,40.3226,40.3839,40.3226,40.3456,345846.0
2015-10-20 09:30:00,52.61,52.62,52.33,52.46,90513.0,40.3302,40.3379,40.1156,40.2153,90513.0
2015-10-20 09:35:00,52.46,52.5,52.45,52.47,37175.0,40.2153,40.2459,40.2076,40.2229,37175.0
2015-10-20 09:40:00,52.49,52.55,52.41,52.48,162003.0,40.2382,40.2842,40.1769,40.2306,162003.0
2015-10-20 09:45:00,52.5,52.56,52.42,52.45,140485.0,40.2459,40.2919,40.1846,40.2076,140485.0
2015-10-20 09:50:00,52.46,52.49,52.28,52.37,181510.0,40.2153,40.2382,40.0773,40.1463,181510.0
2015-10-20 09:55:00,52.38,52.42,52.32,52.41,62084.0,40.1539,40.1846,40.1079,40.1769,62084.0
2015-10-20 10:00:00,52.41,52.42,52.36,52.4,98028.0,40.1769,40.1846,40.1386,40.1693,98028.0
2015-10-20 10:05:00,52.42,52.58,52.42,52.5,67052.0,40.1846,40.3072,40.1846,40.2459,67052.0
2015-10-20 10:10:00,52.5,52.5,52.42,52.45,63336.0,40.2459,40.2459,40.1846,40.2076,63336.0
2015-10-20 10:15:00,52.45,52.52,52.4,52.47,32320.0,40.2076,40.2612,40.1693,40.2229,32320.0
2015-10-20 10:20:00,52.46,52.47,52.32,52.38,64007.0,40.2153,40.2229,40.1079,40.1539,64007.0
2015-10-20 10:25:00,52.38,52.41,52.3,52.37,39667.0,40.1539,40.1769,40.0926,40.1463,39667.0
2015-10-20 10:30:00,52.38,52.47,52.34,52.43,51614.0,40.1539,40.2229,40.1233,40.1923,51614.0
2015-10-20 10:35:00,52.43,52.46,52.37,52.39,81903.0,40.1923,40.2153,40.1463,40.1616,81903.0
2015-10-20 10:40:00,52.39,52.41,52.37,52.37,62343.0,40.1616,40.1769,40.1463,40.1463,62343.0
2015-10-20 10:45:00,52.36,52.43,52.34,52.43,133836.0,40.1386,40.1923,40.1233,40.1923,133836.0
2015-10-20 10:50:00,52.44,52.46,52.38,52.39,67633.0,40.1999,40.2153,40.1539,40.1616,67633.0
2015-10-20 10:55:00,52.4,52.46,52.37,52.46,44697.0,40.1693,40.2153,40.1463,40.2153,44697.0
2015-10-20 11:00:00,52.46,52.48,52.38,52.39,47285.0,40.2153,40.2306,40.1539,40.1616,47285.0
2015-10-20 11:05:00,52.39,52.39,52.3,52.38,26998.0,40.1616,40.1616,40.0926,40.1539,26998.0
2015-10-20 11:10:00,52.38,52.38,52.26,52.34,35679.0,40.1539,40.1539,40.0619,40.1233,35679.0
2015-10-20 11:15:00,52.34,52.41,52.31,52.39,26427.0,40.1233,40.1769,40.1003,40.1616,26427.0
2015-10-20 11:20:00,52.38,52.48,52.36,52.47,39799.0,40.1539,40.2306,40.1386,40.2229,39799.0
2015-10-20 11:25:00,52.47,52.48,52.42,52.44,62377.0,40.2229,40.2306,40.1846,40.1999,62377.0
2015-10-20 11:30:00,52.45,52.47,52.37,52.39,25492.0,40.2076,40.2229,40.1463,40.1616,25492.0
2015-10-20 11:35:00,52.39,52.49,52.39,52.43,47384.0,40.1616,40.2382,40.1616,40.1923,47384.0
2015-10-20 11:40:00,52.42,52.47,52.39,52.46,43340.0,40.1846,40.2229,40.1616,40.2153,43340.0
2015-10-20 11:45:00,52.46,52.49,52.42,52.43,33171.0,40.2153,40.2382,40.1846,40.1923,33171.0
2015-10-20 11:50:00,52.44,52.48,52.41,52.46,25181.0,40.1999,40.2306,40.1769,40.2153,25181.0
2015-10-20 11:55:00,52.46,52.5,52.42,52.5,21149.0,40.2153,40.2459,40.1846,40.2459,21149.0
2015-10-20 12:00:00,52.5,52.5,52.45,52.47,30822.0,40.2459,40.2459,40.2076,40.2229,30822.0
2015-10-20 12:05:00,52.48,52.52,52.47,52.5,54234.0,40.2306,40.2612,40.2229,40.2459,54234.0
2015-10-20 12:10:00,52.51,52.56,52.5,52.54,50458.0,40.2536,40.2919,40.2459,40.2766,50458.0
2015-10-20 12:15:00,52.55,52.58,52.53,52.53,29801.0,40.2842,40.3072,40.2689,40.2689,29801.0
2015-10-20 12:20:00,52.54,52.56,52.48,52.52,32183.0,40.2766,40.2919,40.2306,40.2612,32183.0
2015-10-20 12:25:00,52.52,52.57,52.52,52.53,37084.0,40.2612,40.2996,40.2612,40.2689,37084.0
2015-10-20 12:30:00,52.52,52.55,52.49,52.5,27822.0,40.2612,40.2842,40.2382,40.2459,27822.0
2015-10-20 12:35:00,52.5,52.51,52.45,52.49,48863.0,40.2459,40.2536,40.2076,40.2382,48863.0
2015-10-20 12:40:00,52.49,52.51,52.44,52.47,29223.0,40.2382,40.2536,40.1999,40.2229,29223.0
2015-10-20 12:45:00,52.47,52.51,52.45,52.45,14483.0,40.2229,40.2536,40.2076,40.2076,14483.0
2015-10-20 12:50:00,52.45,52.49,52.45,52.46,23809.0,40.2076,40.2382,40.2076,40.2153,23809.0
2015-10-20 12:55:00,52.46,52.49,52.45,52.48,22913.0,40.2153,40.2382,40.2076,40.2306,22913.0
2015-10-20 13:00:00,52.49,52.49,52.47,52.48,18038.0,40.2382,40.2382,40.2229,40.2306,18038.0
2015-10-20 13:05:00,52.49,52.51,52.47,52.48,22485.0,40.2382,40.2536,40.2229,40.2306,22485.0
2015-10-20 13:10:00,52.49,52.51,52.48,52.5,15819.0,40.2382,40.2536,40.2306,40.2459,15819.0
2015-10-20 13:15:00,52.5,52.54,52.49,52.51,42134.0,40.2459,40.2766,40.2382,40.2536,42134.0
2015-10-20 13:20:00,52.5,52.5,52.42,52.43,108486.0,40.2459,40.2459,40.1846,40.1923,108486.0
2015-10-20 13:25:00,52.42,52.42,52.38,52.4,22428.0,40.1846,40.1846,40.1539,40.1693,22428.0
2015-10-20 13:30:00,52.4,52.41,52.31,52.38,40849.0,40.1693,40.1769,40.1003,40.1539,40849.0
2015-10-20 13:35:00,52.38,52.39,52.34,52.35,35061.0,40.1539,40.1616,40.1233,40.1309,35061.0
2015-10-20 13:40:00,52.35,52.36,52.23,52.25,58562.0,40.1309,40.1386,40.0389,40.0543,58562.0
2015-10-20 13:45:00,52.26,52.28,52.23,52.28,52048.0,40.0619,40.0773,40.0389,40.0773,52048.0
2015-10-20 13:50:00,52.28,52.32,52.26,52.29,28857.0,40.0773,40.1079,40.0619,40.0849,28857.0
2015-10-20 13:55:00,52.29,52.3,52.24,52.25,26922.0,40.0849,40.0926,40.0466,40.0543,26922.0
2015-10-20 14:00:00,52.24,52.27,52.19,52.25,44734.0,40.0466,40.0696,40.0083,40.0543,44734.0
2015-10-20 14:05:00,52.24,52.28,52.22,52.23,47011.0,40.0466,40.0773,40.0313,40.0389,47011.0
2015-10-20 14:10:00,52.23,52.32,52.23,52.3,53524.0,40.0389,40.1079,40.0389,40.0926,53524.0
2015-10-20 14:15:00,52.29,52.29,52.2,52.22,94989.0,40.0849,40.0849,40.0159,40.0313,94989.0
2015-10-20 14:20:00,52.22,52.29,52.18,52.29,105417.0,40.0313,40.0849,40.0006,40.0849,105417.0
2015-10-20 14:25:00,52.29,52.31,52.25,52.3,42743.0,40.0849,40.1003,40.0543,40.0926,42743.0
2015-10-20 14:30:00,52.3,52.52,52.29,52.47,92008.0,40.0926,40.2612,40.0849,40.2229,92008.0
2015-10-20 14:35:00,52.48,52.5,52.43,52.43,39955.0,40.2306,40.2459,40.1923,40.1923,39955.0
2015-10-20 14:40:00,52.44,52.46,52.34,52.37,41877.0,40.1999,40.2153,40.1233,40.1463,41877.0
2015-10-20 14:45:00,52.37,52.4,52.36,52.38,28648.0,40.1463,40.1693,40.1386,40.1539,28648.0
2015-10-20 14:50:00,52.38,52.46,52.37,52.41,37695.0,40.1539,40.2153,40.1463,40.1769,37695.0
2015-10-20 14:55:00,52.41,52.42,52.37,52.39,67472.0,40.1769,40.1846,40.1463,40.1616,67472.0
2015-10-20 15:00:00,52.39,52.42,52.34,52.42,189293.0,40.1616,40.1846,40.1233,40.1846,189293.0
2015-10-20 15:05:00,52.42,52.46,52.39,52.44,162422.0,40.1846,40.2153,40.1616,40.1999,162422.0
2015-10-20 15:10:00,52.45,52.47,52.43,52.44,94703.0,40.2076,40.2229,40.1923,40.1999,94703.0
2015-10-20 15:15:00,52.43,52.45,52.36,52.37,71667.0,40.1923,40.2076,40.1386,40.1463,71667.0
2015-10-20 15:20:00,52.37,52.45,52.35,52.44,42992.0,40.1463,40.2076,40.1309,40.1999,42992.0
2015-10-20 15:25:00,52.44,52.46,52.39,52.44,80875.0,40.1999,40.2153,40.1616,40.1999,80875.0
2015-10-20 15:30:00,52.44,52.45,52.36,52.4,77298.0,40.1999,40.2076,40.1386,40.1693,77298.0
2015-10-20 15:35:00,52.4,52.46,52.38,52.45,67068.0,40.1693,40.2153,40.1539,40.2076,67068.0
2015-10-20 15:40:00,52.45,52.45,52.35,52.37,81506.0,40.2076,40.2076,40.1309,40.1463,81506.0
2015-10-20 15:45:00,52.37,52.38,52.33,52.34,92468.0,40.1463,40.1539,40.1156,40.1233,92468.0
2015-10-20 15:50:00,52.35,52.4,52.34,52.4,127655.0,40.1309,40.1693,40.1233,40.1693,127655.0
2015-10-20 15:55:00,52.4,52.44,52.35,52.43,203427.0,40.1693,40.1999,40.1309,40.1923,203427.0
2015-10-21 09:30:00,52.58,52.77,52.51,52.77,75427.0,40.3072,40.4529,40.2536,40.4529,75427.0
2015-10-21 09:35:00,52.75,52.85,52.49,52.58,106729.0,40.4376,40.5142,40.2382,40.3072,106729.0
2015-10-21 09:40:00,52.57,52.59,52.39,52.52,94689.0,40.2996,40.3149,40.1616,40.2612,94689.0
2015-10-21 09:45:00,52.52,52.67,52.5,52.64,61343.0,40.2612,40.3762,40.2459,40.3532,61343.0
2015-10-21 09:50:00,52.64,52.65,52.54,52.58,70633.0,40.3532,40.3609,40.2766,40.3072,70633.0
2015-10-21 09:55:00,52.58,52.76,52.57,52.69,60974.0,40.3072,40.4452,40.2996,40.3916,60974.0
2015-10-21 10:00:00,52.69,52.69,52.59,52.63,71572.0,40.3916,40.3916,40.3149,40.3456,71572.0
2015-10-21 10:05:00,52.63,52.69,52.58,52.68,63769.0,40.3456,40.3916,40.3072,40.3839,63769.0
2015-10-21 10:10:00,52.67,52.68,52.6,52.64,57780.0,40.3762,40.3839,40.3226,40.3532,57780.0
2015-10-21 10:15:00,52.64,52.64,52.55,52.59,102474.0,40.3532,40.3532,40.2842,40.3149,102474.0
2015-10-21 10:20:00,52.58,52.66,52.54,52.65,116158.0,40.3072,40.3686,40.2766,40.3609,116158.0
2015-10-21 10:25:00,52.66,52.71,52.6,52.64,72246.0,40.3686,40.4069,40.3226,40.3532,72246.0
2015-10-21 10:30:00,52.65,52.86,52.64,52.8,124505.0,40.3609,40.5219,40.3532,40.4759,124505.0
2015-10-21 10:35:00,52.8,52.93,52.78,52.87,76492.0,40.4759,40.5755,40.4606,40.5296,76492.0
2015-10-21 10:40:00,52.87,52.97,52.85,52.89,66626.0,40.5296,40.6062,40.5142,40.5449,66626.0
2015-10-21 10:45:00,52.89,52.91,52.82,52.82,64725.0,40.5449,40.5602,40.4912,40.4912,64725.0
2015-10-21 10:50:00,52.82,52.86,52.79,52.86,86594.0,40.4912,40.5219,40.4682,40.5219,86594.0
2015-10-21 10:55:00,52.86,52.96,52.85,52.89,56870.0,40.5219,40.5985,40.5142,40.5449,56870.0
2015-10-21 11:00:00,52.9,52.94,52.84,52.85,64624.0,40.5526,40.5832,40.5066,40.5142,64624.0
2015-10-21 11:05:00,52.85,52.91,52.8,52.9,83659.0,40.5142,40.5602,40.4759,40.5526,83659.0
2015-10-21 11:10:00,52.9,52.91,52.81,52.82,72490.0,40.5526,40.5602,40.4836,40.4912,72490.0
2015-10-21 11:15:00,52.82,52.9,52.82,52.87,49994.0,40.4912,40.5526,40.4912,40.5296,49994.0
2015-10-21 11:20:00,52.86,52.92,52.81,52.89,102696.0,40.5219,40.5679,40.4836,40.5449,102696.0
2015-10-21 11:25:00,52.89,52.92,52.87,52.91,47427.0,40.5449,40.5679,40.5296,40.5602,47427.0
2015-10-21 11:30:00,52.92,52.92,52.84,52.84,92392.0,40.5679,40.5679,40.5066,40.5066,92392.0
2015-10-21 11:35:00,52.84,52.86,52.79,52.84,94362.0,40.5066,40.5219,40.4682,40.5066,94362.0
2015-10-21 11:40:00,52.84,52.84,52.77,52.79,102876.0,40.5066,40.5066,40.4529,40.4682,102876.0
2015-10-21 11:45:00,52.78,52.79,52.75,52.76,39122.0,40.4606,40.4682,40.4376,40.4452,39122.0
2015-10-21 11:50:00,52.76,52.79,52.72,52.73,82887.0,40.4452,40.4682,40.4146,40.4222,82887.0
2015-10-21 11:55:00,52.74,52.85,52.71,52.82,68702.0,40.4299,40.5142,40.4069,40.4912,68702.0
2015-10-21 12:00:00,52.81,52.86,52.8,52.85,22476.0,40.4836,40.5219,40.4759,40.5142,22476.0
2015-10-21 12:05:00,52.86,52.94,52.83,52.93,67212.0,40.5219,40.5832,40.4989,40.5755,67212.0
2015-10-21 12:10:00,52.93,52.94,52.83,52.92,37939.0,40.5755,40.5832,40.4989,40.5679,37939.0
2015-10-21 12:15:00,52.91,52.92,52.87,52.9,29501.0,40.5602,40.5679,40.5296,40.5526,29501.0
2015-10-21 12:20:00,52.9,52.98,52.89,52.98,51200.0,40.5526,40.6139,40.5449,40.6139,51200.0
2015-10-21 12:25:00,52.98,52.98,52.94,52.96,31848.0,40.6139,40.6139,40.5832,40.5985,31848.0
2015-10-21 12:30:00,52.96,53.06,52.93,53.05,73101.0,40.5985,40.6752,40.5755,40.6675,73101.0
2015-10-21 12:35:00,53.05,53.16,53.05,53.16,95795.0,40.6675,40.7519,40.6675,40.7519,95795.0
2015-10-21 12:40:00,53.16,53.18,53.11,53.14,57458.0,40.7519,40.7672,40.7135,40.7365,57458.0
2015-10-21 12:45:00,53.14,53.14,53.06,53.12,50524.0,40.7365,40.7365,40.6752,40.7212,50524.0
2015-10-21 12:50:00,53.13,53.16,53.12,53.14,37173.0,40.7289,40.7519,40.7212,40.7365,37173.0
2015-10-21 12:55:00,53.14,53.17,53.04,53.04,42164.0,40.7365,40.7595,40.6599,40.6599,42164.0
2015-10-21 13:00:00,53.03,53.04,52.95,52.98,51829.0,40.6522,40.6599,40.5909,40.6139,51829.0
2015-10-21 13:05:00,52.98,52.99,52.9,52.91,54491.0,40.6139,40.6215,40.5526,40.5602,54491.0
2015-10-21 13:10:00,52.91,52.91,52.79,52.8,50991.0,40.5602,40.5602,40.4682,40.4759,50991.0
2015-10-21 13:15:00,52.8,52.81,52.64,52.64,57875.0,40.4759,40.4836,40.3532,40.3532,57875.0
2015-10-21 13:20:00,52.63,52.65,52.57,52.58,77745.0,40.3456,40.3609,40.2996,40.3072,77745.0
2015-10-21 13:25:00,52.57,52.59,52.43,52.44,88387.0,40.2996,40.3149,40.1923,40.1999,88387.0
2015-10-21 13:30:00,52.43,52.59,52.42,52.59,124854.0,40.1923,40.3149,40.1846,40.3149,124854.0
2015-10-21 13:35:00,52.59,52.7,52.57,52.65,54969.0,40.3149,40.3992,40.2996,40.3609,54969.0
2015-10-21 13:40:00,52.65,52.69,52.6,52.64,35703.0,40.3609,40.3916,40.3226,40.3532,35703.0
2015-10-21 13:45:00,52.64,52.65,52.51,52.53,86859.0,40.3532,40.3609,40.2536,40.2689,86859.0
2015-10-21 13:50:00,52.52,52.56,52.45,52.54,54981.0,40.2612,40.2919,40.2076,40.2766,54981.0
2015-10-21 13:55:00,52.54,52.55,52.39,52.4,54534.0,40.2766,40.2842,40.1616,40.1693,54534.0
2015-10-21 14:00:00,52.4,52.42,52.28,52.41,138166.0,40.1693,40.1846,40.0773,40.1769,138166.0
2015-10-21 14:05:00,52.41,52.46,52.39,52.4,80265.0,40.1769,40.2153,40.1616,40.1693,80265.0
2015-10-21 14:10:00,52.41,52.44,52.29,52.3,105752.0,40.1769,40.1999,40.0849,40.0926,105752.0
2015-10-21 14:15:00,52.3,52.34,52.22,52.29,79180.0,40.0926,40.1233,40.0313,40.0849,79180.0
2015-10-21 14:20:00,52.29,52.31,52.27,52.29,69309.0,40.0849,40.1003,40.0696,40.0849,69309.0
2015-10-21 14:25:00,52.3,52.34,52.25,52.34,73735.0,40.0926,40.1233,40.0543,40.1233,73735.0
2015-10-21 14:30:00,52.35,52.4,52.28,52.37,71102.0,40.1309,40.1693,40.0773,40.1463,71102.0
2015-10-21 14:35:00,52.37,52.43,52.34,52.35,124667.0,40.1463,40.1923,40.1233,40.1309,124667.0
2015-10-21 14:40:00,52.36,52.4,52.35,52.4,55847.0,40.1386,40.1693,40.1309,40.1693,55847.0
2015-10-21 14:45:00,52.4,52.42,52.33,52.34,96237.0,40.1693,40.1846,40.1156,40.1233,96237.0
2015-10-21 14:50:00,52.35,52.37,52.18,52.25,223163.0,40.1309,40.1463,40.0006,40.0543,223163.0
2015-10-21 14:55:00,52.25,52.31,52.22,52.26,69142.0,40.0543,40.1003,40.0313,40.0619,69142.0
2015-10-21 15:00:00,52.26,52.35,52.26,52.32,109137.0,40.0619,40.1309,40.0619,40.1079,109137.0
2015-10-21 15:05:00,52.32,52.32,52.24,52.29,188190.0,40.1079,40.1079,40.0466,40.0849,188190.0
2015-10-21 15:10:00,52.29,52.29,52.1,52.14,149273.0,40.0849,40.0849,39.9393,39.9699,149273.0
2015-10-21 15:15:00,52.13,52.13,52.01,52.07,223382.0,39.9623,39.9623,39.8703,39.9163,223382.0
2015-10-21 15:20:00,52.06,52.18,52.05,52.15,181258.0,39.9086,40.0006,39.901,39.9776,181258.0
2015-10-21 15:25:00,52.15,52.15,52.07,52.08,137902.0,39.9776,39.9776,39.9163,39.9239,137902.0
2015-10-21 15:30:00,52.08,52.13,52.07,52.09,121533.0,39.9239,39.9623,39.9163,39.9316,121533.0
2015-10-21 15:35:00,52.09,52.16,52.08,52.1,129099.0,39.9316,39.9853,39.9239,39.9393,129099.0
2015-10-21 15:40:00,52.1,52.12,51.97,52.0,215806.0,39.9393,39.9546,39.8396,39.8626,215806.0
2015-10-21 15:45:00,52.0,52.01,51.86,51.92,234401.0,39.8626,39.8703,39.7553,39.8013,234401.0
2015-10-21 15:50:00,51.92,51.92,51.81,51.86,258240.0,39.8013,39.8013,39.717,39.7553,258240.0
2015-10-21 15:55:00,51.85,51.93,51.8,51.9,616663.0,39.7476,39.809,39.7093,39.786,616663.0
2015-10-22 09:30:00,56.09,56.84,55.74,56.8,935679.0,42.998,43.5729,42.7297,43.5422,935679.0
2015-10-22 09:35:00,56.82,57.06,56.62,56.85,768824.0,43.5576,43.7416,43.4043,43.5806,768824.0
2015-10-22 09:40:00,56.85,56.85,55.97,56.48,609973.0,43.5806,43.5806,42.906,43.2969,609973.0
2015-10-22 09:45:00,56.49,56.88,56.29,56.83,401959.0,43.3046,43.6036,43.1513,43.5652,401959.0
2015-10-22 09:50:00,56.83,57.18,56.77,56.86,436754.0,43.5652,43.8336,43.5193,43.5882,436754.0
2015-10-22 09:55:00,56.85,57.2,56.77,57.17,371616.0,43.5806,43.8489,43.5193,43.8259,371616.0
2015-10-22 10:00:00,57.17,57.34,57.09,57.32,409287.0,43.8259,43.9562,43.7646,43.9409,409287.0
2015-10-22 10:05:00,57.32,57.39,57.14,57.39,281832.0,43.9409,43.9945,43.8029,43.9945,281832.0
2015-10-22 10:10:00,57.39,57.6,57.36,57.45,551591.0,43.9945,44.1555,43.9715,44.0405,551591.0
2015-10-22 10:15:00,57.45,57.78,57.44,57.67,313632.0,44.0405,44.2935,44.0329,44.2092,313632.0
2015-10-22 10:20:00,57.68,57.69,57.52,57.55,274775.0,44.2168,44.2245,44.0942,44.1172,274775.0
2015-10-22 10:25:00,57.55,57.6,57.31,57.45,538805.0,44.1172,44.1555,43.9332,44.0405,538805.0
2015-10-22 10:30:00,57.46,57.61,57.4,57.6,291400.0,44.0482,44.1632,44.0022,44.1555,291400.0
2015-10-22 10:35:00,57.6,57.73,57.46,57.49,297714.0,44.1555,44.2552,44.0482,44.0712,297714.0
2015-10-22 10:40:00,57.49,57.6,57.38,57.4,219075.0,44.0712,44.1555,43.9869,44.0022,219075.0
2015-10-22 10:45:00,57.39,57.54,57.36,57.54,223641.0,43.9945,44.1095,43.9715,44.1095,223641.0
2015-10-22 10:50:00,57.53,57.54,57.22,57.32,248445.0,44.1019,44.1095,43.8642,43.9409,248445.0
2015-10-22 10:55:00,57.32,57.32,57.08,57.16,358211.0,43.9409,43.9409,43.7569,43.8182,358211.0
2015-10-22 11:00:00,57.16,57.55,56.93,57.11,308012.0,43.8182,44.1172,43.6419,43.7799,308012.0
2015-10-22 11:05:00,57.1,57.14,57.04,57.09,190871.0,43.7722,43.8029,43.7262,43.7646,190871.0
2015-10-22 11:10:00,57.09,57.1,56.95,57.02,280997.0,43.7646,43.7722,43.6572,43.7109,280997.0
2015-10-22 11:15:00,57.01,57.1,57.0,57.05,221260.0,43.7032,43.7722,43.6956,43.7339,221260.0
2015-10-22 11:20:00,57.05,57.11,56.99,57.04,202675.0,43.7339,43.7799,43.6879,43.7262,202675.0
2015-10-22 11:25:00,57.05,57.09,57.03,57.05,140107.0,43.7339,43.7646,43.7186,43.7339,140107.0
2015-10-22 11:30:00,57.05,57.07,57.0,57.02,188470.0,43.7339,43.7492,43.6956,43.7109,188470.0
2015-10-22 11:35:00,57.02,57.18,57.0,57.17,257156.0,43.7109,43.8336,43.6956,43.8259,257156.0
2015-10-22 11:40:00,57.17,57.32,57.16,57.3,138733.0,43.8259,43.9409,43.8182,43.9255,138733.0
2015-10-22 11:45:00,57.32,57.4,57.29,57.31,205559.0,43.9409,44.0022,43.9179,43.9332,205559.0
2015-10-22 11:50:00,57.31,57.33,57.2,57.21,100367.0,43.9332,43.9485,43.8489,43.8565,100367.0
2015-10-22 11:55:00,57.21,57.26,57.18,57.24,99583.0,43.8565,43.8949,43.8336,43.8795,99583.0
2015-10-22 12:00:00,57.24,57.26,57.13,57.24,126999.0,43.8795,43.8949,43.7952,43.8795,126999.0
2015-10-22 12:05:00,57.25,57.26,57.19,57.22,154415.0,43.8872,43.8949,43.8412,43.8642,154415.0
2015-10-22 12:10:00,57.22,57.26,57.19,57.25,140764.0,43.8642,43.8949,43.8412,43.8872,140764.0
2015-10-22 12:15:00,57.24,57.26,57.22,57.24,114629.0,43.8795,43.8949,43.8642,43.8795,114629.0
2015-10-22 12:20:00,57.25,57.38,57.22,57.34,152972.0,43.8872,43.9869,43.8642,43.9562,152972.0
2015-10-22 12:25:00,57.33,57.36,57.28,57.35,100784.0,43.9485,43.9715,43.9102,43.9639,100784.0
2015-10-22 12:30:00,57.35,57.43,57.35,57.39,107193.0,43.9639,44.0252,43.9639,43.9945,107193.0
2015-10-22 12:35:00,57.39,57.43,57.36,57.41,154876.0,43.9945,44.0252,43.9715,44.0099,154876.0
2015-10-22 12:40:00,57.41,57.53,57.38,57.52,202760.0,44.0099,44.1019,43.9869,44.0942,202760.0
2015-10-22 12:45:00,57.52,57.64,57.52,57.56,109935.0,44.0942,44.1862,44.0942,44.1249,109935.0
2015-10-22 12:50:00,57.55,57.64,57.55,57.61,97511.0,44.1172,44.1862,44.1172,44.1632,97511.0
2015-10-22 12:55:00,57.61,57.71,57.6,57.7,142262.0,44.1632,44.2398,44.1555,44.2322,142262.0
2015-10-22 13:00:00,57.69,57.71,57.64,57.71,136784.0,44.2245,44.2398,44.1862,44.2398,136784.0
2015-10-22 13:05:00,57.71,57.89,57.71,57.88,102562.0,44.2398,44.3778,44.2398,44.3702,102562.0
2015-10-22 13:10:00,57.89,57.95,57.85,57.95,98509.0,44.3778,44.4238,44.3472,44.4238,98509.0
2015-10-22 13:15:00,57.95,57.95,57.88,57.89,122570.0,44.4238,44.4238,44.3702,44.3778,122570.0
2015-10-22 13:20:00,57.94,57.94,57.84,57.91,248396.0,44.4162,44.4162,44.3395,44.3932,248396.0
2015-10-22 13:25:00,57.9,57.91,57.81,57.85,113364.0,44.3855,44.3932,44.3165,44.3472,113364.0
2015-10-22 13:30:00,57.85,57.88,57.77,57.77,125725.0,44.3472,44.3702,44.2858,44.2858,125725.0
2015-10-22 13:35:00,57.78,57.82,57.75,57.77,174004.0,44.2935,44.3242,44.2705,44.2858,174004.0
2015-10-22 13:40:00,57.77,57.79,57.57,57.59,619433.0,44.2858,44.3012,44.1325,44.1479,619433.0
2015-10-22 13:45:00,57.6,57.66,57.57,57.59,181515.0,44.1555,44.2015,44.1325,44.1479,181515.0
2015-10-22 13:50:00,57.59,57.73,57.56,57.72,152353.0,44.1479,44.2552,44.1249,44.2475,152353.0
2015-10-22 13:55:00,57.72,57.76,57.63,57.76,122385.0,44.2475,44.2782,44.1785,44.2782,122385.0
2015-10-22 14:00:00,57.76,57.88,57.75,57.87,221141.0,44.2782,44.3702,44.2705,44.3625,221141.0
2015-10-22 14:05:00,57.87,57.91,57.74,57.78,78576.0,44.3625,44.3932,44.2628,44.2935,78576.0
2015-10-22 14:10:00,57.79,57.83,57.76,57.78,99847.0,44.3012,44.3318,44.2782,44.2935,99847.0
2015-10-22 14:15:00,57.79,57.83,57.42,57.48,261796.0,44.3012,44.3318,44.0175,44.0635,261796.0
2015-10-22 14:20:00,57.49,57.61,57.48,57.57,168433.0,44.0712,44.1632,44.0635,44.1325,168433.0
2015-10-22 14:25:00,57.57,57.74,57.54,57.61,137443.0,44.1325,44.2628,44.1095,44.1632,137443.0
2015-10-22 14:30:00,57.62,57.8,57.61,57.79,121309.0,44.1709,44.3088,44.1632,44.3012,121309.0
2015-10-22 14:35:00,57.78,57.85,57.75,57.85,85241.0,44.2935,44.3472,44.2705,44.3472,85241.0
2015-10-22 14:40:00,57.85,57.9,57.82,57.89,119255.0,44.3472,44.3855,44.3242,44.3778,119255.0
2015-10-22 14:45:00,57.89,58.04,57.88,58.04,220257.0,44.3778,44.4928,44.3702,44.4928,220257.0
2015-10-22 14:50:00,58.02,58.08,57.94,57.96,171377.0,44.4775,44.5235,44.4162,44.4315,171377.0
2015-10-22 14:55:00,57.96,58.0,57.9,58.0,156696.0,44.4315,44.4622,44.3855,44.4622,156696.0
2015-10-22 15:00:00,58.0,58.0,57.92,58.0,177259.0,44.4622,44.4622,44.4008,44.4622,177259.0
2015-10-22 15:05:00,58.0,58.01,57.84,57.86,183215.0,44.4622,44.4698,44.3395,44.3548,183215.0
2015-10-22 15:10:00,57.85,57.87,57.78,57.84,175567.0,44.3472,44.3625,44.2935,44.3395,175567.0
2015-10-22 15:15:00,57.85,57.92,57.8,57.86,243555.0,44.3472,44.4008,44.3088,44.3548,243555.0
2015-10-22 15:20:00,57.85,57.97,57.85,57.9,194799.0,44.3472,44.4392,44.3472,44.3855,194799.0
2015-10-22 15:25:00,57.9,57.98,57.83,57.98,237312.0,44.3855,44.4468,44.3318,44.4468,237312.0
2015-10-22 15:30:00,57.98,58.0,57.79,57.83,228614.0,44.4468,44.4622,44.3012,44.3318,228614.0
2015-10-22 15:35:00,57.83,57.86,57.71,57.85,267769.0,44.3318,44.3548,44.2398,44.3472,267769.0
2015-10-22 15:40:00,57.85,57.97,57.82,57.97,207884.0,44.3472,44.4392,44.3242,44.4392,207884.0
2015-10-22 15:45:00,57.97,58.03,57.92,57.93,317152.0,44.4392,44.4852,44.4008,44.4085,317152.0
2015-10-22 15:50:00,57.92,57.97,57.88,57.97,252796.0,44.4008,44.4392,44.3702,44.4392,252796.0
2015-10-22 15:55:00,57.97,58.12,57.96,58.09,616618.0,44.4392,44.5541,44.4315,44.5311,616618.0
2015-10-23 09:30:00,58.15,58.16,57.68,57.87,399142.0,44.5771,44.5848,44.2168,44.3625,399142.0
2015-10-23 09:35:00,57.88,57.88,57.69,57.84,216681.0,44.3702,44.3702,44.2245,44.3395,216681.0
2015-10-23 09:40:00,57.85,57.9,57.57,57.78,147877.0,44.3472,44.3855,44.1325,44.2935,147877.0
2015-10-23 09:45:00,57.76,57.91,57.7,57.88,244278.0,44.2782,44.3932,44.2322,44.3702,244278.0
2015-10-23 09:50:00,57.89,57.98,57.77,57.95,461286.0,44.3778,44.4468,44.2858,44.4238,461286.0
2015-10-23 09:55:00,57.94,58.23,57.92,58.12,256020.0,44.4162,44.6385,44.4008,44.5541,256020.0
2015-10-23 10:00:00,58.12,58.25,57.98,58.24,199638.0,44.5541,44.6538,44.4468,44.6461,199638.0
2015-10-23 10:05:00,58.23,58.33,58.21,58.24,161814.0,44.6385,44.7151,44.6231,44.6461,161814.0
2015-10-23 10:10:00,58.24,58.3,58.1,58.25,151025.0,44.6461,44.6921,44.5388,44.6538,151025.0
2015-10-23 10:15:00,58.25,58.37,58.22,58.34,111274.0,44.6538,44.7458,44.6308,44.7228,111274.0
2015-10-23 10:20:00,58.33,58.49,58.33,58.47,131975.0,44.7151,44.8378,44.7151,44.8225,131975.0
2015-10-23 10:25:00,58.47,58.63,58.44,58.48,161149.0,44.8225,44.9451,44.7995,44.8301,161149.0
2015-10-23 10:30:00,58.5,58.71,58.48,58.67,159980.0,44.8454,45.0064,44.8301,44.9758,159980.0
2015-10-23 10:35:00,58.68,58.82,58.63,58.8,185795.0,44.9834,45.0908,44.9451,45.0754,185795.0
2015-10-23 10:40:00,58.79,58.85,58.72,58.82,139178.0,45.0678,45.1138,45.0141,45.0908,139178.0
2015-10-23 10:45:00,58.82,58.86,58.7,58.76,349827.0,45.0908,45.1214,44.9988,45.0448,349827.0
2015-10-23 10:50:00,58.76,58.81,58.73,58.78,210993.0,45.0448,45.0831,45.0218,45.0601,210993.0
2015-10-23 10:55:00,58.78,58.83,58.7,58.78,207492.0,45.0601,45.0984,44.9988,45.0601,207492.0
2015-10-23 11:00:00,58.78,58.99,58.77,58.99,175107.0,45.0601,45.2211,45.0524,45.2211,175107.0
2015-10-23 11:05:00,58.98,59.07,58.93,58.95,166440.0,45.2134,45.2824,45.1751,45.1904,166440.0
2015-10-23 11:10:00,58.95,58.95,58.73,58.79,141267.0,45.1904,45.1904,45.0218,45.0678,141267.0
2015-10-23 11:15:00,58.79,58.8,58.64,58.64,175988.0,45.0678,45.0754,44.9528,44.9528,175988.0
2015-10-23 11:20:00,58.63,58.81,58.59,58.71,88840.0,44.9451,45.0831,44.9144,45.0064,88840.0
2015-10-23 11:25:00,58.71,58.85,58.61,58.72,86763.0,45.0064,45.1138,44.9298,45.0141,86763.0
2015-10-23 11:30:00,58.72,58.77,58.64,58.71,70170.0,45.0141,45.0524,44.9528,45.0064,70170.0
2015-10-23 11:35:00,58.71,58.71,58.52,58.58,95954.0,45.0064,45.0064,44.8608,44.9068,95954.0
2015-10-23 11:40:00,58.59,58.68,58.55,58.64,111066.0,44.9144,44.9834,44.8838,44.9528,111066.0
2015-10-23 11:45:00,58.63,58.68,58.59,58.68,132665.0,44.9451,44.9834,44.9144,44.9834,132665.0
2015-10-23 11:50:00,58.67,58.73,58.59,58.73,115003.0,44.9758,45.0218,44.9144,45.0218,115003.0
2015-10-23 11:55:00,58.73,58.79,58.64,58.71,72617.0,45.0218,45.0678,44.9528,45.0064,72617.0
2015-10-23 12:00:00,58.71,58.87,58.67,58.85,81840.0,45.0064,45.1291,44.9758,45.1138,81840.0
2015-10-23 12:05:00,58.85,58.87,58.8,58.85,59951.0,45.1138,45.1291,45.0754,45.1138,59951.0
2015-10-23 12:10:00,58.85,58.9,58.78,58.88,59604.0,45.1138,45.1521,45.0601,45.1368,59604.0
2015-10-23 12:15:00,58.87,58.94,58.83,58.9,89362.0,45.1291,45.1827,45.0984,45.1521,89362.0
2015-10-23 12:20:00,58.89,58.98,58.88,58.95,86835.0,45.1444,45.2134,45.1368,45.1904,86835.0
2015-10-23 12:25:00,58.95,59.09,58.95,59.08,110728.0,45.1904,45.2977,45.1904,45.2901,110728.0
2015-10-23 12:30:00,59.09,59.14,59.04,59.04,79614.0,45.2977,45.3361,45.2594,45.2594,79614.0
2015-10-23 12:35:00,59.05,59.05,58.94,58.97,86030.0,45.2671,45.2671,45.1827,45.2057,86030.0
2015-10-23 12:40:00,58.98,59.04,58.94,59.03,94623.0,45.2134,45.2594,45.1827,45.2517,94623.0
2015-10-23 12:45:00,59.03,59.07,58.99,59.03,99799.0,45.2517,45.2824,45.2211,45.2517,99799.0
2015-10-23 12:50:00,59.01,59.05,58.99,59.03,68879.0,45.2364,45.2671,45.2211,45.2517,68879.0
2015-10-23 12:55:00,59.03,59.25,59.02,59.21,71924.0,45.2517,45.4204,45.2441,45.3897,71924.0
2015-10-23 13:00:00,59.21,59.21,59.11,59.15,53587.0,45.3897,45.3897,45.3131,45.3437,53587.0
2015-10-23 13:05:00,59.15,59.27,59.1,59.2,83767.0,45.3437,45.4357,45.3054,45.3821,83767.0
2015-10-23 13:10:00,59.19,59.31,59.15,59.29,124546.0,45.3744,45.4664,45.3437,45.4511,124546.0
2015-10-23 13:15:00,59.3,59.48,59.29,59.46,164289.0,45.4587,45.5967,45.4511,45.5814,164289.0
2015-10-23 13:20:00,59.47,59.54,59.29,59.36,327866.0,45.589,45.6427,45.4511,45.5047,327866.0
2015-10-23 13:25:00,59.35,59.42,59.34,59.39,176809.0,45.497,45.5507,45.4894,45.5277,176809.0
2015-10-23 13:30:00,59.4,59.6,59.4,59.5,273964.0,45.5354,45.6887,45.5354,45.612,273964.0
2015-10-23 13:35:00,59.5,59.56,59.46,59.54,135883.0,45.612,45.658,45.5814,45.6427,135883.0
2015-10-23 13:40:00,59.54,59.57,59.5,59.51,114125.0,45.6427,45.6657,45.612,45.6197,114125.0
2015-10-23 13:45:00,59.52,59.6,59.51,59.59,135607.0,45.6274,45.6887,45.6197,45.681,135607.0
2015-10-23 13:50:00,59.59,59.62,59.55,59.59,90585.0,45.681,45.704,45.6504,45.681,90585.0
2015-10-23 13:55:00,59.58,59.67,59.48,59.51,137648.0,45.6734,45.7424,45.5967,45.6197,137648.0
2015-10-23 14:00:00,59.51,59.52,59.39,59.43,90077.0,45.6197,45.6274,45.5277,45.5584,90077.0
2015-10-23 14:05:00,59.43,59.46,59.33,59.35,134169.0,45.5584,45.5814,45.4817,45.497,134169.0
2015-10-23 14:10:00,59.36,59.37,59.2,59.2,143024.0,45.5047,45.5124,45.3821,45.3821,143024.0
2015-10-23 14:15:00,59.21,59.25,59.14,59.2,164653.0,45.3897,45.4204,45.3361,45.3821,164653.0
2015-10-23 14:20:00,59.2,59.28,59.18,59.19,155841.0,45.3821,45.4434,45.3667,45.3744,155841.0
2015-10-23 14:25:00,59.2,59.21,58.99,59.0,215548.0,45.3821,45.3897,45.2211,45.2287,215548.0
2015-10-23 14:30:00,59.0,59.16,58.99,59.16,90941.0,45.2287,45.3514,45.2211,45.3514,90941.0
2015-10-23 14:35:00,59.16,59.19,59.04,59.1,85245.0,45.3514,45.3744,45.2594,45.3054,85245.0
2015-10-23 14:40:00,59.1,59.18,59.06,59.14,78637.0,45.3054,45.3667,45.2747,45.3361,78637.0
2015-10-23 14:45:00,59.14,59.17,59.08,59.16,100481.0,45.3361,45.3591,45.2901,45.3514,100481.0
2015-10-23 14:50:00,59.16,59.2,59.1,59.12,78137.0,45.3514,45.3821,45.3054,45.3207,78137.0
2015-10-23 14:55:00,59.12,59.16,59.08,59.1,87217.0,45.3207,45.3514,45.2901,45.3054,87217.0
2015-10-23 15:00:00,59.1,59.15,59.07,59.09,99713.0,45.3054,45.3437,45.2824,45.2977,99713.0
2015-10-23 15:05:00,59.09,59.13,58.98,59.11,133634.0,45.2977,45.3284,45.2134,45.3131,133634.0
2015-10-23 15:10:00,59.11,59.11,58.97,59.0,196958.0,45.3131,45.3131,45.2057,45.2287,196958.0
2015-10-23 15:15:00,58.99,59.0,58.9,58.92,189731.0,45.2211,45.2287,45.1521,45.1674,189731.0
2015-10-23 15:20:00,58.93,58.96,58.8,58.89,169369.0,45.1751,45.1981,45.0754,45.1444,169369.0
2015-10-23 15:25:00,58.89,58.89,58.79,58.87,128397.0,45.1444,45.1444,45.0678,45.1291,128397.0
2015-10-23 15:30:00,58.87,58.99,58.86,58.93,202878.0,45.1291,45.2211,45.1214,45.1751,202878.0
2015-10-23 15:35:00,58.93,59.0,58.91,59.0,222450.0,45.1751,45.2287,45.1598,45.2287,222450.0
2015-10-23 15:40:00,59.0,59.02,58.97,58.98,299998.0,45.2287,45.2441,45.2057,45.2134,299998.0
2015-10-23 15:45:00,58.97,58.98,58.9,58.96,275026.0,45.2057,45.2134,45.1521,45.1981,275026.0
2015-10-23 15:50:00,58.96,58.96,58.92,58.95,255284.0,45.1981,45.1981,45.1674,45.1904,255284.0
2015-10-23 15:55:00,58.95,59.0,58.9,58.97,487542.0,45.1904,45.2287,45.1521,45.2057,487542.0
2015-10-26 09:30:00,58.9,58.9,58.53,58.61,118190.0,45.1521,45.1521,44.8684,44.9298,118190.0
2015-10-26 09:35:00,58.62,58.68,58.53,58.57,91953.0,44.9374,44.9834,44.8684,44.8991,91953.0
2015-10-26 09:40:00,58.58,58.58,58.48,58.52,84991.0,44.9068,44.9068,44.8301,44.8608,84991.0
2015-10-26 09:45:00,58.53,58.61,58.48,58.55,83627.0,44.8684,44.9298,44.8301,44.8838,83627.0
2015-10-26 09:50:00,58.55,58.56,58.41,58.42,110065.0,44.8838,44.8914,44.7765,44.7841,110065.0
2015-10-26 09:55:00,58.43,58.72,58.4,58.64,102766.0,44.7918,45.0141,44.7688,44.9528,102766.0
2015-10-26 10:00:00,58.65,58.71,58.56,58.69,94689.0,44.9604,45.0064,44.8914,44.9911,94689.0
2015-10-26 10:05:00,58.7,58.8,58.66,58.67,100549.0,44.9988,45.0754,44.9681,44.9758,100549.0
2015-10-26 10:10:00,58.67,58.67,58.54,58.6,71238.0,44.9758,44.9758,44.8761,44.9221,71238.0
2015-10-26 10:15:00,58.59,58.65,58.57,58.6,63277.0,44.9144,44.9604,44.8991,44.9221,63277.0
2015-10-26 10:20:00,58.59,58.64,58.54,58.6,100077.0,44.9144,44.9528,44.8761,44.9221,100077.0
2015-10-26 10:25:00,58.61,58.75,58.61,58.7,93687.0,44.9298,45.0371,44.9298,44.9988,93687.0
2015-10-26 10:30:00,58.7,58.74,58.64,58.7,91486.0,44.9988,45.0294,44.9528,44.9988,91486.0
2015-10-26 10:35:00,58.7,58.76,58.69,58.73,80113.0,44.9988,45.0448,44.9911,45.0218,80113.0
2015-10-26 10:40:00,58.73,58.9,58.73,58.9,79969.0,45.0218,45.1521,45.0218,45.1521,79969.0
2015-10-26 10:45:00,58.89,59.03,58.88,59.01,143880.0,45.1444,45.2517,45.1368,45.2364,143880.0
2015-10-26 10:50:00,59.01,59.08,58.89,58.89,103789.0,45.2364,45.2901,45.1444,45.1444,103789.0
2015-10-26 10:55:00,58.89,58.96,58.83,58.85,78420.0,45.1444,45.1981,45.0984,45.1138,78420.0
2015-10-26 11:00:00,58.85,58.89,58.8,58.84,67034.0,45.1138,45.1444,45.0754,45.1061,67034.0
2015-10-26 11:05:00,58.85,58.88,58.77,58.78,52337.0,45.1138,45.1368,45.0524,45.0601,52337.0
2015-10-26 11:10:00,58.78,58.84,58.75,58.78,56257.0,45.0601,45.1061,45.0371,45.0601,56257.0
2015-10-26 11:15:00,58.78,58.78,58.68,58.68,52323.0,45.0601,45.0601,44.9834,44.9834,52323.0
2015-10-26 11:20:00,58.69,58.8,58.68,58.8,80234.0,44.9911,45.0754,44.9834,45.0754,80234.0
2015-10-26 11:25:00,58.8,58.86,58.79,58.81,63768.0,45.0754,45.1214,45.0678,45.0831,63768.0
2015-10-26 11:30:00,58.82,58.85,58.77,58.79,39442.0,45.0908,45.1138,45.0524,45.0678,39442.0
2015-10-26 11:35:00,58.78,58.88,58.78,58.84,41738.0,45.0601,45.1368,45.0601,45.1061,41738.0
2015-10-26 11:40:00,58.85,58.9,58.83,58.89,75449.0,45.1138,45.1521,45.0984,45.1444,75449.0
2015-10-26 11:45:00,58.88,59.05,58.86,59.04,117100.0,45.1368,45.2671,45.1214,45.2594,117100.0
2015-10-26 11:50:00,59.04,59.06,58.98,59.03,110836.0,45.2594,45.2747,45.2134,45.2517,110836.0
2015-10-26 11:55:00,59.03,59.06,59.0,59.05,47729.0,45.2517,45.2747,45.2287,45.2671,47729.0
2015-10-26 12:00:00,59.05,59.06,58.93,58.99,100493.0,45.2671,45.2747,45.1751,45.2211,100493.0
2015-10-26 12:05:00,58.99,59.0,58.94,59.0,42968.0,45.2211,45.2287,45.1827,45.2287,42968.0
2015-10-26 12:10:00,59.0,59.01,58.98,58.99,24450.0,45.2287,45.2364,45.2134,45.2211,24450.0
2015-10-26 12:15:00,59.0,59.07,58.99,59.06,49738.0,45.2287,45.2824,45.2211,45.2747,49738.0
2015-10-26 12:20:00,59.07,59.11,59.06,59.11,74902.0,45.2824,45.3131,45.2747,45.3131,74902.0
2015-10-26 12:25:00,59.11,59.15,59.1,59.14,94852.0,45.3131,45.3437,45.3054,45.3361,94852.0
2015-10-26 12:30:00,59.14,59.15,59.1,59.11,44437.0,45.3361,45.3437,45.3054,45.3131,44437.0
2015-10-26 12:35:00,59.11,59.18,59.11,59.12,51029.0,45.3131,45.3667,45.3131,45.3207,51029.0
2015-10-26 12:40:00,59.12,59.2,59.12,59.18,29665.0,45.3207,45.3821,45.3207,45.3667,29665.0
2015-10-26 12:45:00,59.19,59.21,59.14,59.2,32179.0,45.3744,45.3897,45.3361,45.3821,32179.0
2015-10-26 12:50:00,59.21,59.23,59.18,59.2,41750.0,45.3897,45.4051,45.3667,45.3821,41750.0
2015-10-26 12:55:00,59.21,59.21,59.07,59.11,40155.0,45.3897,45.3897,45.2824,45.3131,40155.0
2015-10-26 13:00:00,59.11,59.15,59.07,59.12,31981.0,45.3131,45.3437,45.2824,45.3207,31981.0
2015-10-26 13:05:00,59.12,59.22,59.11,59.16,129716.0,45.3207,45.3974,45.3131,45.3514,129716.0
2015-10-26 13:10:00,59.17,59.18,59.11,59.12,36064.0,45.3591,45.3667,45.3131,45.3207,36064.0
2015-10-26 13:15:00,59.12,59.15,59.09,59.12,24174.0,45.3207,45.3437,45.2977,45.3207,24174.0
2015-10-26 13:20:00,59.11,59.12,59.05,59.07,27158.0,45.3131,45.3207,45.2671,45.2824,27158.0
2015-10-26 13:25:00,59.07,59.09,59.03,59.05,37666.0,45.2824,45.2977,45.2517,45.2671,37666.0
2015-10-26 13:30:00,59.05,59.08,59.01,59.05,48534.0,45.2671,45.2901,45.2364,45.2671,48534.0
2015-10-26 13:35:00,59.05,59.07,59.03,59.04,24210.0,45.2671,45.2824,45.2517,45.2594,24210.0
2015-10-26 13:40:00,59.05,59.06,59.02,59.04,41193.0,45.2671,45.2747,45.2441,45.2594,41193.0
2015-10-26 13:45:00,59.04,59.05,58.97,58.98,69089.0,45.2594,45.2671,45.2057,45.2134,69089.0
2015-10-26 13:50:00,58.97,58.98,58.88,58.93,47026.0,45.2057,45.2134,45.1368,45.1751,47026.0
2015-10-26 13:55:00,58.93,58.97,58.88,58.89,27766.0,45.1751,45.2057,45.1368,45.1444,27766.0
2015-10-26 14:00:00,58.89,58.92,58.85,58.86,35201.0,45.1444,45.1674,45.1138,45.1214,35201.0
2015-10-26 14:05:00,58.86,58.93,58.84,58.9,42845.0,45.1214,45.1751,45.1061,45.1521,42845.0
2015-10-26 14:10:00,58.89,58.9,58.79,58.8,25336.0,45.1444,45.1521,45.0678,45.0754,25336.0
2015-10-26 14:15:00,58.8,58.89,58.79,58.85,74538.0,45.0754,45.1444,45.0678,45.1138,74538.0
2015-10-26 14:20:00,58.85,58.89,58.79,58.89,70761.0,45.1138,45.1444,45.0678,45.1444,70761.0
2015-10-26 14:25:00,58.88,58.9,58.78,58.85,94297.0,45.1368,45.1521,45.0601,45.1138,94297.0
2015-10-26 14:30:00,58.84,58.89,58.82,58.86,86480.0,45.1061,45.1444,45.0908,45.1214,86480.0
2015-10-26 14:35:00,58.86,58.91,58.85,58.9,73823.0,45.1214,45.1598,45.1138,45.1521,73823.0
2015-10-26 14:40:00,58.9,58.92,58.88,58.91,39859.0,45.1521,45.1674,45.1368,45.1598,39859.0
2015-10-26 14:45:00,58.92,59.06,58.91,58.98,128845.0,45.1674,45.2747,45.1598,45.2134,128845.0
2015-10-26 14:50:00,58.98,59.01,58.94,58.95,89584.0,45.2134,45.2364,45.1827,45.1904,89584.0
2015-10-26 14:55:00,58.94,59.0,58.91,58.98,56575.0,45.1827,45.2287,45.1598,45.2134,56575.0
2015-10-26 15:00:00,58.97,59.0,58.92,58.99,42795.0,45.2057,45.2287,45.1674,45.2211,42795.0
2015-10-26 15:05:00,58.99,59.01,58.97,59.0,42302.0,45.2211,45.2364,45.2057,45.2287,42302.0
2015-10-26 15:10:00,59.0,59.01,58.94,58.94,67143.0,45.2287,45.2364,45.1827,45.1827,67143.0
2015-10-26 15:15:00,58.94,58.99,58.92,58.97,58025.0,45.1827,45.2211,45.1674,45.2057,58025.0
2015-10-26 15:20:00,58.97,59.0,58.96,58.98,91362.0,45.2057,45.2287,45.1981,45.2134,91362.0
2015-10-26 15:25:00,58.98,58.99,58.91,58.96,113040.0,45.2134,45.2211,45.1598,45.1981,113040.0
2015-10-26 15:30:00,58.96,58.99,58.91,58.91,84756.0,45.1981,45.2211,45.1598,45.1598,84756.0
2015-10-26 15:35:00,58.9,58.97,58.88,58.94,139882.0,45.1521,45.2057,45.1368,45.1827,139882.0
2015-10-26 15:40:00,58.94,58.95,58.88,58.9,107731.0,45.1827,45.1904,45.1368,45.1521,107731.0
2015-10-26 15:45:00,58.9,58.92,58.86,58.89,132323.0,45.1521,45.1674,45.1214,45.1444,132323.0
2015-10-26 15:50:00,58.89,58.91,58.81,58.83,185944.0,45.1444,45.1598,45.0831,45.0984,185944.0
2015-10-26 15:55:00,58.83,58.87,58.8,58.82,324078.0,45.0984,45.1291,45.0754,45.0908,324078.0
2015-10-27 09:30:00,58.37,58.67,58.22,58.52,114383.0,44.7458,44.9758,44.6308,44.8608,114383.0
2015-10-27 09:35:00,58.53,58.84,58.53,58.81,51416.0,44.8684,45.1061,44.8684,45.0831,51416.0
2015-10-27 09:40:00,58.81,58.88,58.73,58.74,60597.0,45.0831,45.1368,45.0218,45.0294,60597.0
2015-10-27 09:45:00,58.73,58.91,58.73,58.84,60246.0,45.0218,45.1598,45.0218,45.1061,60246.0
2015-10-27 09:50:00,58.84,58.97,58.84,58.93,56652.0,45.1061,45.2057,45.1061,45.1751,56652.0
2015-10-27 09:55:00,58.93,59.01,58.91,58.92,67985.0,45.1751,45.2364,45.1598,45.1674,67985.0
2015-10-27 10:00:00,58.92,59.0,58.87,58.97,95014.0,45.1674,45.2287,45.1291,45.2057,95014.0
2015-10-27 10:05:00,58.97,59.11,58.97,59.03,247537.0,45.2057,45.3131,45.2057,45.2517,247537.0
2015-10-27 10:10:00,59.02,59.1,58.96,59.03,76365.0,45.2441,45.3054,45.1981,45.2517,76365.0
2015-10-27 10:15:00,59.03,59.03,58.87,58.89,55876.0,45.2517,45.2517,45.1291,45.1444,55876.0
2015-10-27 10:20:00,58.89,58.89,58.78,58.85,70939.0,45.1444,45.1444,45.0601,45.1138,70939.0
2015-10-27 10:25:00,58.86,58.87,58.8,58.86,69525.0,45.1214,45.1291,45.0754,45.1214,69525.0
2015-10-27 10:30:00,58.86,58.86,58.73,58.82,74812.0,45.1214,45.1214,45.0218,45.0908,74812.0
2015-10-27 10:35:00,58.82,58.95,58.8,58.95,122866.0,45.0908,45.1904,45.0754,45.1904,122866.0
2015-10-27 10:40:00,58.94,59.05,58.92,59.0,93934.0,45.1827,45.2671,45.1674,45.2287,93934.0
2015-10-27 10:45:00,58.99,59.01,58.94,58.97,52478.0,45.2211,45.2364,45.1827,45.2057,52478.0
2015-10-27 10:50:00,58.97,59.04,58.84,58.86,78079.0,45.2057,45.2594,45.1061,45.1214,78079.0
2015-10-27 10:55:00,58.86,58.88,58.8,58.82,81981.0,45.1214,45.1368,45.0754,45.0908,81981.0
2015-10-27 11:00:00,58.82,58.93,58.77,58.92,68892.0,45.0908,45.1751,45.0524,45.1674,68892.0
2015-10-27 11:05:00,58.92,59.03,58.92,58.99,48169.0,45.1674,45.2517,45.1674,45.2211,48169.0
2015-10-27 11:10:00,58.99,59.0,58.92,58.96,59965.0,45.2211,45.2287,45.1674,45.1981,59965.0
2015-10-27 11:15:00,58.96,58.98,58.91,58.94,50362.0,45.1981,45.2134,45.1598,45.1827,50362.0
2015-10-27 11:20:00,58.93,59.0,58.86,58.96,72863.0,45.1751,45.2287,45.1214,45.1981,72863.0
2015-10-27 11:25:00,58.97,59.08,58.97,59.08,66807.0,45.2057,45.2901,45.2057,45.2901,66807.0
2015-10-27 11:30:00,59.08,59.12,59.03,59.09,50599.0,45.2901,45.3207,45.2517,45.2977,50599.0
2015-10-27 11:35:00,59.09,59.15,59.07,59.12,47115.0,45.2977,45.3437,45.2824,45.3207,47115.0
2015-10-27 11:40:00,59.12,59.25,59.12,59.19,50537.0,45.3207,45.4204,45.3207,45.3744,50537.0
2015-10-27 11:45:00,59.2,59.33,59.19,59.28,125398.0,45.3821,45.4817,45.3744,45.4434,125398.0
2015-10-27 11:50:00,59.27,59.3,59.16,59.19,106060.0,45.4357,45.4587,45.3514,45.3744,106060.0
2015-10-27 11:55:00,59.19,59.24,59.13,59.15,67635.0,45.3744,45.4127,45.3284,45.3437,67635.0
2015-10-27 12:00:00,59.15,59.21,59.1,59.12,83413.0,45.3437,45.3897,45.3054,45.3207,83413.0
2015-10-27 12:05:00,59.12,59.16,59.01,59.11,109934.0,45.3207,45.3514,45.2364,45.3131,109934.0
2015-10-27 12:10:00,59.11,59.11,59.04,59.11,64785.0,45.3131,45.3131,45.2594,45.3131,64785.0
2015-10-27 12:15:00,59.11,59.11,58.95,58.96,134791.0,45.3131,45.3131,45.1904,45.1981,134791.0
2015-10-27 12:20:00,58.96,59.05,58.95,59.03,62658.0,45.1981,45.2671,45.1904,45.2517,62658.0
2015-10-27 12:25:00,59.04,59.06,59.02,59.02,60144.0,45.2594,45.2747,45.2441,45.2441,60144.0
2015-10-27 12:30:00,59.02,59.06,59.01,59.04,48288.0,45.2441,45.2747,45.2364,45.2594,48288.0
2015-10-27 12:35:00,59.05,59.09,59.01,59.08,73874.0,45.2671,45.2977,45.2364,45.2901,73874.0
2015-10-27 12:40:00,59.07,59.08,59.03,59.04,145479.0,45.2824,45.2901,45.2517,45.2594,145479.0
2015-10-27 12:45:00,59.05,59.09,59.03,59.07,86294.0,45.2671,45.2977,45.2517,45.2824,86294.0
2015-10-27 12:50:00,59.08,59.1,59.03,59.1,54811.0,45.2901,45.3054,45.2517,45.3054,54811.0
2015-10-27 12:55:00,59.1,59.11,59.01,59.04,51455.0,45.3054,45.3131,45.2364,45.2594,51455.0
2015-10-27 13:00:00,59.04,59.06,58.92,59.0,47527.0,45.2594,45.2747,45.1674,45.2287,47527.0
2015-10-27 13:05:00,58.99,59.01,58.96,58.98,38382.0,45.2211,45.2364,45.1981,45.2134,38382.0
2015-10-27 13:10:00,58.99,59.0,58.88,58.98,40099.0,45.2211,45.2287,45.1368,45.2134,40099.0
2015-10-27 13:15:00,58.99,58.99,58.88,58.9,39355.0,45.2211,45.2211,45.1368,45.1521,39355.0
2015-10-27 13:20:00,58.9,58.9,58.81,58.81,38969.0,45.1521,45.1521,45.0831,45.0831,38969.0
2015-10-27 13:25:00,58.81,58.86,58.8,58.84,32548.0,45.0831,45.1214,45.0754,45.1061,32548.0
2015-10-27 13:30:00,58.84,58.9,58.82,58.83,45100.0,45.1061,45.1521,45.0908,45.0984,45100.0
2015-10-27 13:35:00,58.83,58.83,58.77,58.77,52515.0,45.0984,45.0984,45.0524,45.0524,52515.0
2015-10-27 13:40:00,58.77,58.78,58.69,58.72,41232.0,45.0524,45.0601,44.9911,45.0141,41232.0
2015-10-27 13:45:00,58.71,58.74,58.64,58.65,28939.0,45.0064,45.0294,44.9528,44.9604,28939.0
2015-10-27 13:50:00,58.65,58.66,58.6,58.63,45089.0,44.9604,44.9681,44.9221,44.9451,45089.0
2015-10-27 13:55:00,58.63,58.68,58.6,58.63,48123.0,44.9451,44.9834,44.9221,44.9451,48123.0
2015-10-27 14:00:00,58.62,58.76,58.62,58.69,36767.0,44.9374,45.0448,44.9374,44.9911,36767.0
2015-10-27 14:05:00,58.69,58.75,58.68,58.68,34342.0,44.9911,45.0371,44.9834,44.9834,34342.0
2015-10-27 14:10:00,58.68,58.75,58.66,58.69,85777.0,44.9834,45.0371,44.9681,44.9911,85777.0
2015-10-27 14:15:00,58.69,58.77,58.65,58.66,55420.0,44.9911,45.0524,44.9604,44.9681,55420.0
2015-10-27 14:20:00,58.66,58.67,58.59,58.64,59775.0,44.9681,44.9758,44.9144,44.9528,59775.0
2015-10-27 14:25:00,58.64,58.71,58.63,58.66,101095.0,44.9528,45.0064,44.9451,44.9681,101095.0
2015-10-27 14:30:00,58.66,58.68,58.62,58.62,75154.0,44.9681,44.9834,44.9374,44.9374,75154.0
2015-10-27 14:35:00,58.63,58.69,58.61,58.67,82170.0,44.9451,44.9911,44.9298,44.9758,82170.0
2015-10-27 14:40:00,58.67,58.67,58.57,58.57,43871.0,44.9758,44.9758,44.8991,44.8991,43871.0
2015-10-27 14:45:00,58.56,58.65,58.55,58.61,80288.0,44.8914,44.9604,44.8838,44.9298,80288.0
2015-10-27 14:50:00,58.61,58.62,58.53,58.57,153978.0,44.9298,44.9374,44.8684,44.8991,153978.0
2015-10-27 14:55:00,58.57,58.58,58.51,58.54,93746.0,44.8991,44.9068,44.8531,44.8761,93746.0
2015-10-27 15:00:00,58.53,58.62,58.49,58.59,152379.0,44.8684,44.9374,44.8378,44.9144,152379.0
2015-10-27 15:05:00,58.6,58.6,58.51,58.51,101783.0,44.9221,44.9221,44.8531,44.8531,101783.0
2015-10-27 15:10:00,58.51,58.58,58.51,58.54,87393.0,44.8531,44.9068,44.8531,44.8761,87393.0
2015-10-27 15:15:00,58.54,58.55,58.43,58.45,137198.0,44.8761,44.8838,44.7918,44.8071,137198.0
2015-10-27 15:20:00,58.45,58.5,58.4,58.48,141535.0,44.8071,44.8454,44.7688,44.8301,141535.0
2015-10-27 15:25:00,58.49,58.53,58.47,58.49,104156.0,44.8378,44.8684,44.8225,44.8378,104156.0
2015-10-27 15:30:00,58.49,58.53,58.43,58.45,111674.0,44.8378,44.8684,44.7918,44.8071,111674.0
2015-10-27 15:35:00,58.46,58.51,58.38,58.39,97649.0,44.8148,44.8531,44.7535,44.7611,97649.0
2015-10-27 15:40:00,58.39,58.5,58.38,58.44,124439.0,44.7611,44.8454,44.7535,44.7995,124439.0
2015-10-27 15:45:00,58.44,58.45,58.39,58.42,118185.0,44.7995,44.8071,44.7611,44.7841,118185.0
2015-10-27 15:50:00,58.43,58.48,58.37,58.48,209818.0,44.7918,44.8301,44.7458,44.8301,209818.0
2015-10-27 15:55:00,58.48,58.49,58.42,58.43,477175.0,44.8301,44.8378,44.7841,44.7918,477175.0
2015-10-28 09:30:00,58.52,58.55,58.27,58.33,110322.0,45.1513,45.1745,44.9585,45.0047,110322.0
2015-10-28 09:35:00,58.34,58.43,58.28,58.39,72250.0,45.0125,45.0819,44.9662,45.051,72250.0
2015-10-28 09:40:00,58.4,58.57,58.4,58.54,56797.0,45.0588,45.1899,45.0588,45.1668,56797.0
2015-10-28 09:45:00,58.52,58.55,58.39,58.4,69479.0,45.1513,45.1745,45.051,45.0588,69479.0
2015-10-28 09:50:00,58.4,58.49,58.4,58.41,57760.0,45.0588,45.1282,45.0588,45.0665,57760.0
2015-10-28 09:55:00,58.4,58.42,58.27,58.42,63695.0,45.0588,45.0742,44.9585,45.0742,63695.0
2015-10-28 10:00:00,58.41,58.45,58.33,58.34,53580.0,45.0665,45.0973,45.0047,45.0125,53580.0
2015-10-28 10:05:00,58.34,58.38,58.31,58.36,48103.0,45.0125,45.0433,44.9893,45.0279,48103.0
2015-10-28 10:10:00,58.36,58.36,58.27,58.27,107819.0,45.0279,45.0279,44.9585,44.9585,107819.0
2015-10-28 10:15:00,58.27,58.29,58.12,58.12,89215.0,44.9585,44.9739,44.8427,44.8427,89215.0
2015-10-28 10:20:00,58.12,58.16,58.07,58.11,222603.0,44.8427,44.8736,44.8041,44.835,222603.0
2015-10-28 10:25:00,58.11,58.15,58.07,58.15,89692.0,44.835,44.8659,44.8041,44.8659,89692.0
2015-10-28 10:30:00,58.15,58.22,58.12,58.21,133312.0,44.8659,44.9199,44.8427,44.9122,133312.0
2015-10-28 10:35:00,58.21,58.28,58.18,58.18,105413.0,44.9122,44.9662,44.889,44.889,105413.0
2015-10-28 10:40:00,58.17,58.2,58.15,58.18,72519.0,44.8813,44.9044,44.8659,44.889,72519.0
2015-10-28 10:45:00,58.18,58.26,58.16,58.22,64779.0,44.889,44.9507,44.8736,44.9199,64779.0
2015-10-28 10:50:00,58.22,58.28,58.1,58.1,90728.0,44.9199,44.9662,44.8273,44.8273,90728.0
2015-10-28 10:55:00,58.11,58.29,58.1,58.28,43216.0,44.835,44.9739,44.8273,44.9662,43216.0
2015-10-28 11:00:00,58.28,58.37,58.24,58.27,56693.0,44.9662,45.0356,44.9353,44.9585,56693.0
2015-10-28 11:05:00,58.29,58.36,58.26,58.33,80530.0,44.9739,45.0279,44.9507,45.0047,80530.0
2015-10-28 11:10:00,58.32,58.34,58.28,58.29,50316.0,44.997,45.0125,44.9662,44.9739,50316.0
2015-10-28 11:15:00,58.3,58.3,57.87,58.12,249323.0,44.9816,44.9816,44.6498,44.8427,249323.0
2015-10-28 11:20:00,58.12,58.13,58.05,58.12,79430.0,44.8427,44.8504,44.7887,44.8427,79430.0
2015-10-28 11:25:00,58.12,58.18,58.11,58.14,46057.0,44.8427,44.889,44.835,44.8581,46057.0
2015-10-28 11:30:00,58.13,58.15,58.12,58.13,29276.0,44.8504,44.8659,44.8427,44.8504,29276.0
2015-10-28 11:35:00,58.13,58.2,58.11,58.2,30450.0,44.8504,44.9044,44.835,44.9044,30450.0
2015-10-28 11:40:00,58.19,58.3,58.18,58.28,28883.0,44.8967,44.9816,44.889,44.9662,28883.0
2015-10-28 11:45:00,58.27,58.29,58.23,58.27,27236.0,44.9585,44.9739,44.9276,44.9585,27236.0
2015-10-28 11:50:00,58.27,58.28,58.21,58.21,20287.0,44.9585,44.9662,44.9122,44.9122,20287.0
2015-10-28 11:55:00,58.2,58.33,58.17,58.32,52809.0,44.9044,45.0047,44.8813,44.997,52809.0
2015-10-28 12:00:00,58.32,58.33,58.25,58.27,56950.0,44.997,45.0047,44.943,44.9585,56950.0
2015-10-28 12:05:00,58.28,58.29,58.23,58.24,60982.0,44.9662,44.9739,44.9276,44.9353,60982.0
2015-10-28 12:10:00,58.25,58.28,58.23,58.26,33349.0,44.943,44.9662,44.9276,44.9507,33349.0
2015-10-28 12:15:00,58.26,58.27,58.17,58.18,37779.0,44.9507,44.9585,44.8813,44.889,37779.0
2015-10-28 12:20:00,58.18,58.22,58.14,58.22,33033.0,44.889,44.9199,44.8581,44.9199,33033.0
2015-10-28 12:25:00,58.22,58.22,58.17,58.21,28195.0,44.9199,44.9199,44.8813,44.9122,28195.0
2015-10-28 12:30:00,58.21,58.22,58.12,58.14,28362.0,44.9122,44.9199,44.8427,44.8581,28362.0
2015-10-28 12:35:00,58.14,58.14,58.1,58.12,21559.0,44.8581,44.8581,44.8273,44.8427,21559.0
2015-10-28 12:40:00,58.11,58.12,58.07,58.09,63599.0,44.835,44.8427,44.8041,44.8196,63599.0
2015-10-28 12:45:00,58.09,58.13,58.04,58.06,148374.0,44.8196,44.8504,44.781,44.7964,148374.0
2015-10-28 12:50:00,58.07,58.14,58.07,58.13,23781.0,44.8041,44.8581,44.8041,44.8504,23781.0
2015-10-28 12:55:00,58.13,58.13,58.08,58.1,63947.0,44.8504,44.8504,44.8119,44.8273,63947.0
2015-10-28 13:00:00,58.1,58.11,58.06,58.07,49235.0,44.8273,44.835,44.7964,44.8041,49235.0
2015-10-28 13:05:00,58.06,58.07,58.04,58.05,37300.0,44.7964,44.8041,44.781,44.7887,37300.0
2015-10-28 13:10:00,58.05,58.15,58.04,58.14,36573.0,44.7887,44.8659,44.781,44.8581,36573.0
2015-10-28 13:15:00,58.13,58.13,58.08,58.13,20444.0,44.8504,44.8504,44.8119,44.8504,20444.0
2015-10-28 13:20:00,58.12,58.12,58.07,58.09,28898.0,44.8427,44.8427,44.8041,44.8196,28898.0
2015-10-28 13:25:00,58.1,58.11,58.02,58.02,110618.0,44.8273,44.835,44.7656,44.7656,110618.0
2015-10-28 13:30:00,58.03,58.76,57.19,58.75,1666793.0,44.7733,45.3365,44.1252,45.3288,1666793.0
2015-10-28 13:35:00,58.75,58.78,57.73,58.32,858732.0,45.3288,45.3519,44.5418,44.997,858732.0
2015-10-28 13:40:00,58.29,58.32,58.02,58.05,234607.0,44.9739,44.997,44.7656,44.7887,234607.0
2015-10-28 13:45:00,58.03,58.07,57.93,57.98,266302.0,44.7733,44.8041,44.6961,44.7347,266302.0
2015-10-28 13:50:00,58.0,58.2,57.96,58.12,305570.0,44.7501,44.9044,44.7193,44.8427,305570.0
2015-10-28 13:55:00,58.11,58.3,58.1,58.21,213408.0,44.835,44.9816,44.8273,44.9122,213408.0
2015-10-28 14:00:00,58.2,58.24,57.85,57.91,216302.0,44.9044,44.9353,44.6344,44.6807,216302.0
2015-10-28 14:05:00,57.91,57.98,57.54,57.76,282794.0,44.6807,44.7347,44.3952,44.565,282794.0
2015-10-28 14:10:00,57.74,57.79,57.3,57.41,333929.0,44.5495,44.5881,44.21,44.2949,333929.0
2015-10-28 14:15:00,57.43,57.74,57.42,57.69,102341.0,44.3103,44.5495,44.3026,44.5109,102341.0
2015-10-28 14:20:00,57.68,57.86,57.65,57.84,167218.0,44.5032,44.6421,44.4801,44.6267,167218.0
2015-10-28 14:25:00,57.84,57.91,57.68,57.72,73529.0,44.6267,44.6807,44.5032,44.5341,73529.0
2015-10-28 14:30:00,57.71,57.73,57.61,57.64,86965.0,44.5264,44.5418,44.4492,44.4724,86965.0
2015-10-28 14:35:00,57.65,57.73,57.57,57.73,107918.0,44.4801,44.5418,44.4184,44.5418,107918.0
2015-10-28 14:40:00,57.72,57.83,57.7,57.71,137334.0,44.5341,44.619,44.5187,44.5264,137334.0
2015-10-28 14:45:00,57.71,57.79,57.69,57.72,103025.0,44.5264,44.5881,44.5109,44.5341,103025.0
2015-10-28 14:50:00,57.73,57.95,57.66,57.94,82233.0,44.5418,44.7116,44.4878,44.7038,82233.0
2015-10-28 14:55:00,57.93,57.96,57.82,57.93,69801.0,44.6961,44.7193,44.6113,44.6961,69801.0
2015-10-28 15:00:00,57.94,58.0,57.87,57.98,85620.0,44.7038,44.7501,44.6498,44.7347,85620.0
2015-10-28 15:05:00,57.98,58.03,57.96,57.98,214087.0,44.7347,44.7733,44.7193,44.7347,214087.0
2015-10-28 15:10:00,57.98,58.01,57.95,57.99,83969.0,44.7347,44.7578,44.7116,44.7424,83969.0
2015-10-28 15:15:00,57.99,58.07,57.99,58.01,106558.0,44.7424,44.8041,44.7424,44.7578,106558.0
2015-10-28 15:20:00,58.01,58.03,57.96,58.02,86310.0,44.7578,44.7733,44.7193,44.7656,86310.0
2015-10-28 15:25:00,58.02,58.13,58.01,58.11,111538.0,44.7656,44.8504,44.7578,44.835,111538.0
2015-10-28 15:30:00,58.12,58.24,58.12,58.21,205400.0,44.8427,44.9353,44.8427,44.9122,205400.0
2015-10-28 15:35:00,58.21,58.42,58.21,58.38,252011.0,44.9122,45.0742,44.9122,45.0433,252011.0
2015-10-28 15:40:00,58.37,58.43,58.34,58.43,449580.0,45.0356,45.0819,45.0125,45.0819,449580.0
2015-10-28 15:45:00,58.42,58.49,58.42,58.47,366278.0,45.0742,45.1282,45.0742,45.1128,366278.0
2015-10-28 15:50:00,58.47,58.55,58.46,58.54,275664.0,45.1128,45.1745,45.105,45.1668,275664.0
2015-10-28 15:55:00,58.54,58.69,58.52,58.67,634847.0,45.1668,45.2825,45.1513,45.2671,634847.0
2015-10-29 09:30:00,57.74,57.83,57.32,57.35,409250.0,44.5495,44.619,44.2255,44.2486,409250.0
2015-10-29 09:35:00,57.39,57.75,57.35,57.69,244739.0,44.2795,44.5572,44.2486,44.5109,244739.0
2015-10-29 09:40:00,57.68,57.7,57.51,57.53,149991.0,44.5032,44.5187,44.3721,44.3875,149991.0
2015-10-29 09:45:00,57.53,57.66,57.43,57.44,131590.0,44.3875,44.4878,44.3103,44.3181,131590.0
2015-10-29 09:50:00,57.45,57.46,57.2,57.25,189180.0,44.3258,44.3335,44.1329,44.1715,189180.0
2015-10-29 09:55:00,57.25,57.3,57.04,57.07,180866.0,44.1715,44.21,44.0094,44.0326,180866.0
2015-10-29 10:00:00,57.07,57.15,56.94,57.05,226776.0,44.0326,44.0943,43.9323,44.0172,226776.0
2015-10-29 10:05:00,57.04,57.15,57.01,57.04,160521.0,44.0094,44.0943,43.9863,44.0094,160521.0
2015-10-29 10:10:00,57.04,57.13,57.03,57.04,151814.0,44.0094,44.0789,44.0017,44.0094,151814.0
2015-10-29 10:15:00,57.04,57.22,57.04,57.18,158562.0,44.0094,44.1483,44.0094,44.1175,158562.0
2015-10-29 10:20:00,57.18,57.21,57.06,57.12,102754.0,44.1175,44.1406,44.0249,44.0712,102754.0
2015-10-29 10:25:00,57.13,57.2,56.92,56.98,167499.0,44.0789,44.1329,43.9169,43.9631,167499.0
2015-10-29 10:30:00,56.98,56.99,56.86,56.96,154640.0,43.9631,43.9709,43.8706,43.9477,154640.0
2015-10-29 10:35:00,56.96,56.97,56.81,56.84,131265.0,43.9477,43.9554,43.832,43.8551,131265.0
2015-10-29 10:40:00,56.84,57.18,56.83,57.18,103323.0,43.8551,44.1175,43.8474,44.1175,103323.0
2015-10-29 10:45:00,57.18,57.29,57.11,57.23,125473.0,44.1175,44.2023,44.0634,44.156,125473.0
2015-10-29 10:50:00,57.22,57.28,57.19,57.22,88901.0,44.1483,44.1946,44.1252,44.1483,88901.0
2015-10-29 10:55:00,57.21,57.28,57.14,57.16,79749.0,44.1406,44.1946,44.0866,44.102,79749.0
2015-10-29 11:00:00,57.17,57.25,57.12,57.21,111949.0,44.1097,44.1715,44.0712,44.1406,111949.0
2015-10-29 11:05:00,57.21,57.23,57.15,57.23,130051.0,44.1406,44.156,44.0943,44.156,130051.0
2015-10-29 11:10:00,57.24,57.24,57.14,57.16,98156.0,44.1638,44.1638,44.0866,44.102,98156.0
2015-10-29 11:15:00,57.16,57.16,57.05,57.05,123530.0,44.102,44.102,44.0172,44.0172,123530.0
2015-10-29 11:20:00,57.05,57.06,57.01,57.05,74517.0,44.0172,44.0249,43.9863,44.0172,74517.0
2015-10-29 11:25:00,57.04,57.05,56.98,57.0,97970.0,44.0094,44.0172,43.9631,43.9786,97970.0
2015-10-29 11:30:00,57.01,57.02,56.95,57.01,148360.0,43.9863,43.994,43.94,43.9863,148360.0
2015-10-29 11:35:00,57.01,57.07,57.0,57.03,53878.0,43.9863,44.0326,43.9786,44.0017,53878.0
2015-10-29 11:40:00,57.03,57.03,56.95,57.01,65758.0,44.0017,44.0017,43.94,43.9863,65758.0
2015-10-29 11:45:00,57.01,57.01,56.88,56.94,145714.0,43.9863,43.9863,43.886,43.9323,145714.0
2015-10-29 11:50:00,56.94,57.0,56.92,56.93,64243.0,43.9323,43.9786,43.9169,43.9246,64243.0
2015-10-29 11:55:00,56.92,57.0,56.87,57.0,45532.0,43.9169,43.9786,43.8783,43.9786,45532.0
2015-10-29 12:00:00,57.0,57.01,56.94,57.01,57584.0,43.9786,43.9863,43.9323,43.9863,57584.0
2015-10-29 12:05:00,57.01,57.01,56.94,57.0,67303.0,43.9863,43.9863,43.9323,43.9786,67303.0
2015-10-29 12:10:00,57.01,57.01,56.92,56.95,47540.0,43.9863,43.9863,43.9169,43.94,47540.0
2015-10-29 12:15:00,56.95,57.0,56.92,56.99,43553.0,43.94,43.9786,43.9169,43.9709,43553.0
2015-10-29 12:20:00,56.99,57.01,56.89,56.9,57558.0,43.9709,43.9863,43.8937,43.9014,57558.0
2015-10-29 12:25:00,56.89,56.92,56.88,56.91,61099.0,43.8937,43.9169,43.886,43.9091,61099.0
2015-10-29 12:30:00,56.91,56.92,56.87,56.9,59554.0,43.9091,43.9169,43.8783,43.9014,59554.0
2015-10-29 12:35:00,56.9,56.91,56.85,56.88,56880.0,43.9014,43.9091,43.8628,43.886,56880.0
2015-10-29 12:40:00,56.88,56.89,56.85,56.89,61043.0,43.886,43.8937,43.8628,43.8937,61043.0
2015-10-29 12:45:00,56.89,56.89,56.81,56.81,44298.0,43.8937,43.8937,43.832,43.832,44298.0
2015-10-29 12:50:00,56.82,56.82,56.71,56.74,70814.0,43.8397,43.8397,43.7548,43.778,70814.0
2015-10-29 12:55:00,56.74,56.81,56.74,56.8,51985.0,43.778,43.832,43.778,43.8243,51985.0
2015-10-29 13:00:00,56.8,56.81,56.72,56.77,42570.0,43.8243,43.832,43.7625,43.8011,42570.0
2015-10-29 13:05:00,56.77,56.77,56.73,56.76,67372.0,43.8011,43.8011,43.7703,43.7934,67372.0
2015-10-29 13:10:00,56.76,56.76,56.73,56.74,75403.0,43.7934,43.7934,43.7703,43.778,75403.0
2015-10-29 13:15:00,56.75,56.81,56.74,56.8,139737.0,43.7857,43.832,43.778,43.8243,139737.0
2015-10-29 13:20:00,56.8,56.81,56.74,56.76,60479.0,43.8243,43.832,43.778,43.7934,60479.0
2015-10-29 13:25:00,56.76,56.81,56.75,56.8,90524.0,43.7934,43.832,43.7857,43.8243,90524.0
2015-10-29 13:30:00,56.81,56.87,56.81,56.84,82803.0,43.832,43.8783,43.832,43.8551,82803.0
2015-10-29 13:35:00,56.84,56.84,56.71,56.71,44308.0,43.8551,43.8551,43.7548,43.7548,44308.0
2015-10-29 13:40:00,56.71,56.72,56.68,56.71,71082.0,43.7548,43.7625,43.7317,43.7548,71082.0
2015-10-29 13:45:00,56.71,56.71,56.64,56.64,131037.0,43.7548,43.7548,43.7008,43.7008,131037.0
2015-10-29 13:50:00,56.64,56.65,56.57,56.57,84052.0,43.7008,43.7085,43.6468,43.6468,84052.0
2015-10-29 13:55:00,56.57,56.59,56.5,56.53,186319.0,43.6468,43.6622,43.5928,43.6159,186319.0
2015-10-29 14:00:00,56.53,56.54,56.35,56.5,186137.0,43.6159,43.6237,43.4771,43.5928,186137.0
2015-10-29 14:05:00,56.5,56.52,56.45,56.47,136708.0,43.5928,43.6082,43.5542,43.5697,136708.0
2015-10-29 14:10:00,56.47,56.5,56.42,56.42,121852.0,43.5697,43.5928,43.5311,43.5311,121852.0
2015-10-29 14:15:00,56.42,56.43,56.38,56.42,115771.0,43.5311,43.5388,43.5002,43.5311,115771.0
2015-10-29 14:20:00,56.42,56.51,56.41,56.49,146127.0,43.5311,43.6005,43.5234,43.5851,146127.0
2015-10-29 14:25:00,56.49,56.5,56.44,56.48,52527.0,43.5851,43.5928,43.5465,43.5774,52527.0
2015-10-29 14:30:00,56.48,56.51,56.47,56.48,51124.0,43.5774,43.6005,43.5697,43.5774,51124.0
2015-10-29 14:35:00,56.47,56.49,56.45,56.49,61535.0,43.5697,43.5851,43.5542,43.5851,61535.0
2015-10-29 14:40:00,56.49,56.49,56.44,56.45,71211.0,43.5851,43.5851,43.5465,43.5542,71211.0
2015-10-29 14:45:00,56.44,56.48,56.44,56.44,67852.0,43.5465,43.5774,43.5465,43.5465,67852.0
2015-10-29 14:50:00,56.45,56.48,56.44,56.47,44465.0,43.5542,43.5774,43.5465,43.5697,44465.0
2015-10-29 14:55:00,56.47,56.52,56.46,56.48,65696.0,43.5697,43.6082,43.5619,43.5774,65696.0
2015-10-29 15:00:00,56.48,56.48,56.31,56.35,109126.0,43.5774,43.5774,43.4462,43.4771,109126.0
2015-10-29 15:05:00,56.35,56.48,56.35,56.48,101512.0,43.4771,43.5774,43.4771,43.5774,101512.0
2015-10-29 15:10:00,56.48,56.54,56.47,56.48,133288.0,43.5774,43.6237,43.5697,43.5774,133288.0
2015-10-29 15:15:00,56.48,56.54,56.45,56.53,107426.0,43.5774,43.6237,43.5542,43.6159,107426.0
2015-10-29 15:20:00,56.53,56.56,56.45,56.45,131893.0,43.6159,43.6391,43.5542,43.5542,131893.0
2015-10-29 15:25:00,56.45,56.54,56.45,56.53,121532.0,43.5542,43.6237,43.5542,43.6159,121532.0
2015-10-29 15:30:00,56.53,56.59,56.48,56.58,208026.0,43.6159,43.6622,43.5774,43.6545,208026.0
2015-10-29 15:35:00,56.58,56.68,56.55,56.66,127166.0,43.6545,43.7317,43.6314,43.7162,127166.0
2015-10-29 15:40:00,56.66,56.75,56.66,56.69,162609.0,43.7162,43.7857,43.7162,43.7394,162609.0
2015-10-29 15:45:00,56.68,56.69,56.58,56.59,194590.0,43.7317,43.7394,43.6545,43.6622,194590.0
2015-10-29 15:50:00,56.59,56.61,56.52,56.52,262384.0,43.6622,43.6777,43.6082,43.6082,262384.0
2015-10-29 15:55:00,56.52,56.6,56.46,56.57,485233.0,43.6082,43.67,43.5619,43.6468,485233.0
2015-10-30 09:30:00,56.99,57.0,56.62,56.96,136450.0,43.9709,43.9786,43.6854,43.9477,136450.0
2015-10-30 09:35:00,56.94,57.0,56.71,56.74,132079.0,43.9323,43.9786,43.7548,43.778,132079.0
2015-10-30 09:40:00,56.73,56.77,56.6,56.72,98071.0,43.7703,43.8011,43.67,43.7625,98071.0
2015-10-30 09:45:00,56.73,56.82,56.73,56.8,94224.0,43.7703,43.8397,43.7703,43.8243,94224.0
2015-10-30 09:50:00,56.81,56.89,56.67,56.71,121872.0,43.832,43.8937,43.724,43.7548,121872.0
2015-10-30 09:55:00,56.72,56.78,56.67,56.73,60798.0,43.7625,43.8088,43.724,43.7703,60798.0
2015-10-30 10:00:00,56.73,56.74,56.61,56.65,89790.0,43.7703,43.778,43.6777,43.7085,89790.0
2015-10-30 10:05:00,56.64,56.69,56.59,56.61,75735.0,43.7008,43.7394,43.6622,43.6777,75735.0
2015-10-30 10:10:00,56.61,56.62,56.53,56.59,62729.0,43.6777,43.6854,43.6159,43.6622,62729.0
2015-10-30 10:15:00,56.6,56.65,56.54,56.65,62364.0,43.67,43.7085,43.6237,43.7085,62364.0
2015-10-30 10:20:00,56.65,56.65,56.54,56.55,144769.0,43.7085,43.7085,43.6237,43.6314,144769.0
2015-10-30 10:25:00,56.56,56.61,56.53,56.58,89153.0,43.6391,43.6777,43.6159,43.6545,89153.0
2015-10-30 10:30:00,56.58,56.61,56.56,56.61,68767.0,43.6545,43.6777,43.6391,43.6777,68767.0
2015-10-30 10:35:00,56.61,56.73,56.6,56.73,42390.0,43.6777,43.7703,43.67,43.7703,42390.0
2015-10-30 10:40:00,56.74,56.81,56.72,56.76,77892.0,43.778,43.832,43.7625,43.7934,77892.0
2015-10-30 10:45:00,56.77,56.85,56.73,56.85,63682.0,43.8011,43.8628,43.7703,43.8628,63682.0
2015-10-30 10:50:00,56.85,56.88,56.8,56.88,32170.0,43.8628,43.886,43.8243,43.886,32170.0
2015-10-30 10:55:00,56.88,56.88,56.77,56.78,38266.0,43.886,43.886,43.8011,43.8088,38266.0
2015-10-30 11:00:00,56.79,56.83,56.79,56.81,37034.0,43.8166,43.8474,43.8166,43.832,37034.0
2015-10-30 11:05:00,56.81,56.81,56.72,56.73,50348.0,43.832,43.832,43.7625,43.7703,50348.0
2015-10-30 11:10:00,56.74,56.74,56.65,56.66,37193.0,43.778,43.778,43.7085,43.7162,37193.0
2015-10-30 11:15:00,56.67,56.67,56.49,56.54,126846.0,43.724,43.724,43.5851,43.6237,126846.0
2015-10-30 11:20:00,56.54,56.55,56.49,56.54,75187.0,43.6237,43.6314,43.5851,43.6237,75187.0
2015-10-30 11:25:00,56.53,56.53,56.47,56.49,54493.0,43.6159,43.6159,43.5697,43.5851,54493.0
2015-10-30 11:30:00,56.48,56.49,56.44,56.47,79306.0,43.5774,43.5851,43.5465,43.5697,79306.0
2015-10-30 11:35:00,56.47,56.5,56.4,56.5,71885.0,43.5697,43.5928,43.5156,43.5928,71885.0
2015-10-30 11:40:00,56.51,56.58,56.5,56.53,50604.0,43.6005,43.6545,43.5928,43.6159,50604.0
2015-10-30 11:45:00,56.53,56.55,56.5,56.51,30558.0,43.6159,43.6314,43.5928,43.6005,30558.0
2015-10-30 11:50:00,56.52,56.57,56.5,56.52,41950.0,43.6082,43.6468,43.5928,43.6082,41950.0
2015-10-30 11:55:00,56.53,56.56,56.51,56.51,38816.0,43.6159,43.6391,43.6005,43.6005,38816.0
2015-10-30 12:00:00,56.51,56.52,56.45,56.49,45792.0,43.6005,43.6082,43.5542,43.5851,45792.0
2015-10-30 12:05:00,56.5,56.51,56.48,56.5,39094.0,43.5928,43.6005,43.5774,43.5928,39094.0
2015-10-30 12:10:00,56.51,56.51,56.47,56.49,41364.0,43.6005,43.6005,43.5697,43.5851,41364.0
2015-10-30 12:15:00,56.49,56.51,56.46,56.46,35134.0,43.5851,43.6005,43.5619,43.5619,35134.0
2015-10-30 12:20:00,56.47,56.51,56.46,56.48,47811.0,43.5697,43.6005,43.5619,43.5774,47811.0
2015-10-30 12:25:00,56.49,56.5,56.47,56.48,27175.0,43.5851,43.5928,43.5697,43.5774,27175.0
2015-10-30 12:30:00,56.48,56.54,56.47,56.54,70517.0,43.5774,43.6237,43.5697,43.6237,70517.0
2015-10-30 12:35:00,56.53,56.54,56.48,56.49,69155.0,43.6159,43.6237,43.5774,43.5851,69155.0
2015-10-30 12:40:00,56.5,56.5,56.46,56.47,45086.0,43.5928,43.5928,43.5619,43.5697,45086.0
2015-10-30 12:45:00,56.48,56.49,56.43,56.46,64451.0,43.5774,43.5851,43.5388,43.5619,64451.0
2015-10-30 12:50:00,56.46,56.5,56.46,56.49,51935.0,43.5619,43.5928,43.5619,43.5851,51935.0
2015-10-30 12:55:00,56.49,56.53,56.45,56.48,66918.0,43.5851,43.6159,43.5542,43.5774,66918.0
2015-10-30 13:00:00,56.48,56.54,56.46,56.54,42705.0,43.5774,43.6237,43.5619,43.6237,42705.0
2015-10-30 13:05:00,56.54,56.6,56.54,56.6,51485.0,43.6237,43.67,43.6237,43.67,51485.0
2015-10-30 13:10:00,56.59,56.6,56.57,56.6,25043.0,43.6622,43.67,43.6468,43.67,25043.0
2015-10-30 13:15:00,56.6,56.61,56.57,56.59,60182.0,43.67,43.6777,43.6468,43.6622,60182.0
2015-10-30 13:20:00,56.6,56.61,56.58,56.6,24918.0,43.67,43.6777,43.6545,43.67,24918.0
2015-10-30 13:25:00,56.61,56.63,56.59,56.6,53395.0,43.6777,43.6931,43.6622,43.67,53395.0
2015-10-30 13:30:00,56.6,56.61,56.54,56.56,78043.0,43.67,43.6777,43.6237,43.6391,78043.0
2015-10-30 13:35:00,56.56,56.57,56.55,56.55,26967.0,43.6391,43.6468,43.6314,43.6314,26967.0
2015-10-30 13:40:00,56.55,56.56,56.52,56.53,43734.0,43.6314,43.6391,43.6082,43.6159,43734.0
2015-10-30 13:45:00,56.53,56.58,56.51,56.52,40955.0,43.6159,43.6545,43.6005,43.6082,40955.0
2015-10-30 13:50:00,56.53,56.54,56.51,56.53,30701.0,43.6159,43.6237,43.6005,43.6159,30701.0
2015-10-30 13:55:00,56.53,56.56,56.52,56.54,27223.0,43.6159,43.6391,43.6082,43.6237,27223.0
2015-10-30 14:00:00,56.55,56.61,56.52,56.58,54891.0,43.6314,43.6777,43.6082,43.6545,54891.0
2015-10-30 14:05:00,56.59,56.59,56.54,56.55,43986.0,43.6622,43.6622,43.6237,43.6314,43986.0
2015-10-30 14:10:00,56.54,56.57,56.5,56.55,45495.0,43.6237,43.6468,43.5928,43.6314,45495.0
2015-10-30 14:15:00,56.55,56.55,56.5,56.52,65831.0,43.6314,43.6314,43.5928,43.6082,65831.0
2015-10-30 14:20:00,56.52,56.53,56.46,56.48,54834.0,43.6082,43.6159,43.5619,43.5774,54834.0
2015-10-30 14:25:00,56.5,56.5,56.45,56.47,39477.0,43.5928,43.5928,43.5542,43.5697,39477.0
2015-10-30 14:30:00,56.46,56.5,56.43,56.5,43354.0,43.5619,43.5928,43.5388,43.5928,43354.0
2015-10-30 14:35:00,56.5,56.54,56.49,56.52,61591.0,43.5928,43.6237,43.5851,43.6082,61591.0
2015-10-30 14:40:00,56.51,56.53,56.51,56.52,56771.0,43.6005,43.6159,43.6005,43.6082,56771.0
2015-10-30 14:45:00,56.52,56.54,56.49,56.51,83650.0,43.6082,43.6237,43.5851,43.6005,83650.0
2015-10-30 14:50:00,56.52,56.58,56.51,56.57,52181.0,43.6082,43.6545,43.6005,43.6468,52181.0
2015-10-30 14:55:00,56.58,56.58,56.47,56.47,103873.0,43.6545,43.6545,43.5697,43.5697,103873.0
2015-10-30 15:00:00,56.47,56.52,56.45,56.51,73510.0,43.5697,43.6082,43.5542,43.6005,73510.0
2015-10-30 15:05:00,56.51,56.55,56.47,56.54,83524.0,43.6005,43.6314,43.5697,43.6237,83524.0
2015-10-30 15:10:00,56.54,56.55,56.49,56.53,75152.0,43.6237,43.6314,43.5851,43.6159,75152.0
2015-10-30 15:15:00,56.53,56.57,56.52,56.53,127516.0,43.6159,43.6468,43.6082,43.6159,127516.0
2015-10-30 15:20:00,56.53,56.56,56.52,56.53,66405.0,43.6159,43.6391,43.6082,43.6159,66405.0
2015-10-30 15:25:00,56.53,56.55,56.52,56.53,75258.0,43.6159,43.6314,43.6082,43.6159,75258.0
2015-10-30 15:30:00,56.53,56.62,56.5,56.62,115496.0,43.6159,43.6854,43.5928,43.6854,115496.0
2015-10-30 15:35:00,56.61,56.7,56.59,56.66,159486.0,43.6777,43.7471,43.6622,43.7162,159486.0
2015-10-30 15:40:00,56.66,56.71,56.63,56.7,154746.0,43.7162,43.7548,43.6931,43.7471,154746.0
2015-10-30 15:45:00,56.69,56.86,56.69,56.8,217297.0,43.7394,43.8706,43.7394,43.8243,217297.0
2015-10-30 15:50:00,56.81,56.86,56.8,56.85,193500.0,43.832,43.8706,43.8243,43.8628,193500.0
2015-10-30 15:55:00,56.84,56.86,56.7,56.72,553663.0,43.8551,43.8706,43.7471,43.7625,553663.0
2015-11-02 09:30:00,56.9,57.0,56.73,56.89,92662.0,43.9014,43.9786,43.7703,43.8937,92662.0
2015-11-02 09:35:00,56.93,57.0,56.89,56.95,42931.0,43.9246,43.9786,43.8937,43.94,42931.0
2015-11-02 09:40:00,56.94,57.01,56.93,57.0,92101.0,43.9323,43.9863,43.9246,43.9786,92101.0
2015-11-02 09:45:00,57.0,57.04,56.96,57.03,147465.0,43.9786,44.0094,43.9477,44.0017,147465.0
2015-11-02 09:50:00,57.04,57.17,56.99,57.15,91258.0,44.0094,44.1097,43.9709,44.0943,91258.0
2015-11-02 09:55:00,57.15,57.19,57.04,57.05,59101.0,44.0943,44.1252,44.0094,44.0172,59101.0
2015-11-02 10:00:00,57.05,57.07,56.97,57.05,96540.0,44.0172,44.0326,43.9554,44.0172,96540.0
2015-11-02 10:05:00,57.05,57.11,57.04,57.06,101974.0,44.0172,44.0634,44.0094,44.0249,101974.0
2015-11-02 10:10:00,57.06,57.11,57.02,57.1,139957.0,44.0249,44.0634,43.994,44.0557,139957.0
2015-11-02 10:15:00,57.09,57.1,56.96,57.05,94942.0,44.048,44.0557,43.9477,44.0172,94942.0
2015-11-02 10:20:00,57.05,57.12,57.03,57.06,60425.0,44.0172,44.0712,44.0017,44.0249,60425.0
2015-11-02 10:25:00,57.06,57.06,56.95,56.95,38439.0,44.0249,44.0249,43.94,43.94,38439.0
2015-11-02 10:30:00,56.96,56.99,56.91,56.93,36760.0,43.9477,43.9709,43.9091,43.9246,36760.0
2015-11-02 10:35:00,56.95,56.98,56.89,56.91,61804.0,43.94,43.9631,43.8937,43.9091,61804.0
2015-11-02 10:40:00,56.92,56.96,56.88,56.94,32881.0,43.9169,43.9477,43.886,43.9323,32881.0
2015-11-02 10:45:00,56.94,56.94,56.84,56.87,35797.0,43.9323,43.9323,43.8551,43.8783,35797.0
2015-11-02 10:50:00,56.88,56.94,56.86,56.87,32311.0,43.886,43.9323,43.8706,43.8783,32311.0
2015-11-02 10:55:00,56.87,56.9,56.84,56.86,37178.0,43.8783,43.9014,43.8551,43.8706,37178.0
2015-11-02 11:00:00,56.86,56.9,56.82,56.9,35070.0,43.8706,43.9014,43.8397,43.9014,35070.0
2015-11-02 11:05:00,56.9,56.99,56.9,56.94,78963.0,43.9014,43.9709,43.9014,43.9323,78963.0
2015-11-02 11:10:00,56.94,56.94,56.87,56.9,29062.0,43.9323,43.9323,43.8783,43.9014,29062.0
2015-11-02 11:15:00,56.9,56.93,56.87,56.89,31487.0,43.9014,43.9246,43.8783,43.8937,31487.0
2015-11-02 11:20:00,56.89,56.92,56.87,56.91,28738.0,43.8937,43.9169,43.8783,43.9091,28738.0
2015-11-02 11:25:00,56.92,56.94,56.86,56.89,51868.0,43.9169,43.9323,43.8706,43.8937,51868.0
2015-11-02 11:30:00,56.89,56.92,56.88,56.9,30139.0,43.8937,43.9169,43.886,43.9014,30139.0
2015-11-02 11:35:00,56.9,56.9,56.87,56.88,30580.0,43.9014,43.9014,43.8783,43.886,30580.0
2015-11-02 11:40:00,56.88,56.9,56.83,56.83,29067.0,43.886,43.9014,43.8474,43.8474,29067.0
2015-11-02 11:45:00,56.84,56.85,56.82,56.82,20982.0,43.8551,43.8628,43.8397,43.8397,20982.0
2015-11-02 11:50:00,56.81,56.82,56.73,56.75,24694.0,43.832,43.8397,43.7703,43.7857,24694.0
2015-11-02 11:55:00,56.75,56.8,56.74,56.79,25930.0,43.7857,43.8243,43.778,43.8166,25930.0
2015-11-02 12:00:00,56.79,56.8,56.78,56.8,9612.0,43.8166,43.8243,43.8088,43.8243,9612.0
2015-11-02 12:05:00,56.79,56.81,56.77,56.78,21550.0,43.8166,43.832,43.8011,43.8088,21550.0
2015-11-02 12:10:00,56.78,56.81,56.75,56.76,48454.0,43.8088,43.832,43.7857,43.7934,48454.0
2015-11-02 12:15:00,56.76,56.77,56.72,56.73,28646.0,43.7934,43.8011,43.7625,43.7703,28646.0
2015-11-02 12:20:00,56.73,56.77,56.72,56.76,50877.0,43.7703,43.8011,43.7625,43.7934,50877.0
2015-11-02 12:25:00,56.77,56.8,56.77,56.78,15604.0,43.8011,43.8243,43.8011,43.8088,15604.0
2015-11-02 12:30:00,56.77,56.78,56.76,56.78,12843.0,43.8011,43.8088,43.7934,43.8088,12843.0
2015-11-02 12:35:00,56.77,56.81,56.77,56.78,29487.0,43.8011,43.832,43.8011,43.8088,29487.0
2015-11-02 12:40:00,56.78,56.79,56.76,56.76,43847.0,43.8088,43.8166,43.7934,43.7934,43847.0
2015-11-02 12:45:00,56.77,56.78,56.71,56.75,63333.0,43.8011,43.8088,43.7548,43.7857,63333.0
2015-11-02 12:50:00,56.75,56.76,56.73,56.75,39718.0,43.7857,43.7934,43.7703,43.7857,39718.0
2015-11-02 12:55:00,56.75,56.77,56.74,56.77,71162.0,43.7857,43.8011,43.778,43.8011,71162.0
2015-11-02 13:00:00,56.78,56.81,56.77,56.78,27677.0,43.8088,43.832,43.8011,43.8088,27677.0
2015-11-02 13:05:00,56.78,56.82,56.78,56.81,27172.0,43.8088,43.8397,43.8088,43.832,27172.0
2015-11-02 13:10:00,56.82,56.89,56.81,56.84,111420.0,43.8397,43.8937,43.832,43.8551,111420.0
2015-11-02 13:15:00,56.84,56.84,56.79,56.83,31945.0,43.8551,43.8551,43.8166,43.8474,31945.0
2015-11-02 13:20:00,56.83,56.86,56.83,56.85,21119.0,43.8474,43.8706,43.8474,43.8628,21119.0
2015-11-02 13:25:00,56.86,56.91,56.85,56.91,37350.0,43.8706,43.9091,43.8628,43.9091,37350.0
2015-11-02 13:30:00,56.91,56.92,56.89,56.91,46396.0,43.9091,43.9169,43.8937,43.9091,46396.0
2015-11-02 13:35:00,56.9,56.93,56.88,56.91,32940.0,43.9014,43.9246,43.886,43.9091,32940.0
2015-11-02 13:40:00,56.9,56.95,56.9,56.92,40596.0,43.9014,43.94,43.9014,43.9169,40596.0
2015-11-02 13:45:00,56.93,56.96,56.92,56.96,34540.0,43.9246,43.9477,43.9169,43.9477,34540.0
2015-11-02 13:50:00,56.96,56.97,56.93,56.94,36664.0,43.9477,43.9554,43.9246,43.9323,36664.0
2015-11-02 13:55:00,56.95,56.96,56.93,56.96,33737.0,43.94,43.9477,43.9246,43.9477,33737.0
2015-11-02 14:00:00,56.97,57.0,56.96,57.0,43363.0,43.9554,43.9786,43.9477,43.9786,43363.0
2015-11-02 14:05:00,57.0,57.08,56.98,57.03,151988.0,43.9786,44.0403,43.9631,44.0017,151988.0
2015-11-02 14:10:00,57.03,57.08,57.03,57.05,65814.0,44.0017,44.0403,44.0017,44.0172,65814.0
2015-11-02 14:15:00,57.05,57.05,56.94,56.95,31609.0,44.0172,44.0172,43.9323,43.94,31609.0
2015-11-02 14:20:00,56.96,56.99,56.95,56.98,41531.0,43.9477,43.9709,43.94,43.9631,41531.0
2015-11-02 14:25:00,56.98,57.0,56.95,56.99,19226.0,43.9631,43.9786,43.94,43.9709,19226.0
2015-11-02 14:30:00,56.99,57.0,56.96,56.96,31347.0,43.9709,43.9786,43.9477,43.9477,31347.0
2015-11-02 14:35:00,56.97,56.99,56.96,56.98,13609.0,43.9554,43.9709,43.9477,43.9631,13609.0
2015-11-02 14:40:00,56.98,57.0,56.98,57.0,21778.0,43.9631,43.9786,43.9631,43.9786,21778.0
2015-11-02 14:45:00,56.99,57.0,56.97,56.97,35107.0,43.9709,43.9786,43.9554,43.9554,35107.0
2015-11-02 14:50:00,56.97,57.03,56.96,57.03,32932.0,43.9554,44.0017,43.9477,44.0017,32932.0
2015-11-02 14:55:00,57.03,57.09,57.02,57.07,44061.0,44.0017,44.048,43.994,44.0326,44061.0
2015-11-02 15:00:00,57.07,57.08,56.99,57.03,52384.0,44.0326,44.0403,43.9709,44.0017,52384.0
2015-11-02 15:05:00,57.03,57.04,56.96,56.98,43883.0,44.0017,44.0094,43.9477,43.9631,43883.0
2015-11-02 15:10:00,56.98,56.99,56.97,56.98,11699.0,43.9631,43.9709,43.9554,43.9631,11699.0
2015-11-02 15:15:00,56.99,57.0,56.97,56.99,26339.0,43.9709,43.9786,43.9554,43.9709,26339.0
2015-11-02 15:20:00,56.99,57.01,56.98,57.0,57133.0,43.9709,43.9863,43.9631,43.9786,57133.0
2015-11-02 15:25:00,56.99,57.05,56.98,57.0,70976.0,43.9709,44.0172,43.9631,43.9786,70976.0
2015-11-02 15:30:00,57.0,57.04,56.99,57.0,71662.0,43.9786,44.0094,43.9709,43.9786,71662.0
2015-11-02 15:35:00,57.0,57.05,56.98,57.0,68368.0,43.9786,44.0172,43.9631,43.9786,68368.0
2015-11-02 15:40:00,57.0,57.02,56.99,57.01,93508.0,43.9786,43.994,43.9709,43.9863,93508.0
2015-11-02 15:45:00,57.01,57.01,56.98,56.99,99446.0,43.9863,43.9863,43.9631,43.9709,99446.0
2015-11-02 15:50:00,56.99,57.0,56.98,56.99,90563.0,43.9709,43.9786,43.9631,43.9709,90563.0
2015-11-02 15:55:00,56.99,57.0,56.94,56.99,339029.0,43.9709,43.9786,43.9323,43.9709,339029.0
2015-11-03 09:30:00,56.99,57.03,56.81,56.96,70849.0,43.9709,44.0017,43.832,43.9477,70849.0
2015-11-03 09:35:00,56.96,57.24,56.96,57.11,66750.0,43.9477,44.1638,43.9477,44.0634,66750.0
2015-11-03 09:40:00,57.12,57.18,56.99,57.1,123588.0,44.0712,44.1175,43.9709,44.0557,123588.0
2015-11-03 09:45:00,57.09,57.11,57.02,57.02,96624.0,44.048,44.0634,43.994,43.994,96624.0
2015-11-03 09:50:00,57.03,57.08,57.01,57.08,70841.0,44.0017,44.0403,43.9863,44.0403,70841.0
2015-11-03 09:55:00,57.07,57.07,56.99,56.99,61333.0,44.0326,44.0326,43.9709,43.9709,61333.0
2015-11-03 10:00:00,56.99,57.08,56.99,57.08,68310.0,43.9709,44.0403,43.9709,44.0403,68310.0
2015-11-03 10:05:00,57.09,57.1,57.03,57.08,64008.0,44.048,44.0557,44.0017,44.0403,64008.0
2015-11-03 10:10:00,57.07,57.09,57.01,57.01,52879.0,44.0326,44.048,43.9863,43.9863,52879.0
2015-11-03 10:15:00,57.01,57.11,57.01,57.1,39791.0,43.9863,44.0634,43.9863,44.0557,39791.0
2015-11-03 10:20:00,57.1,57.11,57.03,57.09,44024.0,44.0557,44.0634,44.0017,44.048,44024.0
2015-11-03 10:25:00,57.09,57.12,57.07,57.07,43815.0,44.048,44.0712,44.0326,44.0326,43815.0
2015-11-03 10:30:00,57.06,57.2,57.06,57.16,53602.0,44.0249,44.1329,44.0249,44.102,53602.0
2015-11-03 10:35:00,57.16,57.17,57.11,57.12,63795.0,44.102,44.1097,44.0634,44.0712,63795.0
2015-11-03 10:40:00,57.12,57.13,57.06,57.09,40816.0,44.0712,44.0789,44.0249,44.048,40816.0
2015-11-03 10:45:00,57.09,57.09,57.03,57.05,23653.0,44.048,44.048,44.0017,44.0172,23653.0
2015-11-03 10:50:00,57.06,57.11,56.97,56.98,39692.0,44.0249,44.0634,43.9554,43.9631,39692.0
2015-11-03 10:55:00,56.97,56.98,56.92,56.92,31088.0,43.9554,43.9631,43.9169,43.9169,31088.0
2015-11-03 11:00:00,56.92,56.94,56.89,56.89,36884.0,43.9169,43.9323,43.8937,43.8937,36884.0
2015-11-03 11:05:00,56.9,56.99,56.89,56.92,44931.0,43.9014,43.9709,43.8937,43.9169,44931.0
2015-11-03 11:10:00,56.92,56.95,56.89,56.95,25949.0,43.9169,43.94,43.8937,43.94,25949.0
2015-11-03 11:15:00,56.95,56.96,56.91,56.93,26593.0,43.94,43.9477,43.9091,43.9246,26593.0
2015-11-03 11:20:00,56.93,57.04,56.91,57.02,41410.0,43.9246,44.0094,43.9091,43.994,41410.0
2015-11-03 11:25:00,57.02,57.11,57.02,57.1,28817.0,43.994,44.0634,43.994,44.0557,28817.0
2015-11-03 11:30:00,57.1,57.16,57.09,57.15,39329.0,44.0557,44.102,44.048,44.0943,39329.0
2015-11-03 11:35:00,57.15,57.18,57.14,57.16,57503.0,44.0943,44.1175,44.0866,44.102,57503.0
2015-11-03 11:40:00,57.15,57.15,57.08,57.09,38843.0,44.0943,44.0943,44.0403,44.048,38843.0
2015-11-03 11:45:00,57.09,57.12,57.08,57.09,51127.0,44.048,44.0712,44.0403,44.048,51127.0
2015-11-03 11:50:00,57.11,57.15,57.1,57.15,35448.0,44.0634,44.0943,44.0557,44.0943,35448.0
2015-11-03 11:55:00,57.14,57.22,57.11,57.16,48397.0,44.0866,44.1483,44.0634,44.102,48397.0
2015-11-03 12:00:00,57.15,57.22,57.13,57.22,18017.0,44.0943,44.1483,44.0789,44.1483,18017.0
2015-11-03 12:05:00,57.23,57.23,57.14,57.18,24302.0,44.156,44.156,44.0866,44.1175,24302.0
2015-11-03 12:10:00,57.18,57.18,57.13,57.14,51731.0,44.1175,44.1175,44.0789,44.0866,51731.0
2015-11-03 12:15:00,57.13,57.16,57.08,57.09,35853.0,44.0789,44.102,44.0403,44.048,35853.0
2015-11-03 12:20:00,57.08,57.1,57.07,57.1,20507.0,44.0403,44.0557,44.0326,44.0557,20507.0
2015-11-03 12:25:00,57.09,57.14,57.06,57.14,34962.0,44.048,44.0866,44.0249,44.0866,34962.0
2015-11-03 12:30:00,57.14,57.19,57.13,57.18,18515.0,44.0866,44.1252,44.0789,44.1175,18515.0
2015-11-03 12:35:00,57.18,57.2,57.12,57.14,19388.0,44.1175,44.1329,44.0712,44.0866,19388.0
2015-11-03 12:40:00,57.14,57.21,57.14,57.21,14316.0,44.0866,44.1406,44.0866,44.1406,14316.0
2015-11-03 12:45:00,57.2,57.26,57.19,57.24,30683.0,44.1329,44.1792,44.1252,44.1638,30683.0
2015-11-03 12:50:00,57.23,57.25,57.19,57.19,27188.0,44.156,44.1715,44.1252,44.1252,27188.0
2015-11-03 12:55:00,57.18,57.21,57.17,57.19,21513.0,44.1175,44.1406,44.1097,44.1252,21513.0
2015-11-03 13:00:00,57.2,57.22,57.18,57.2,31116.0,44.1329,44.1483,44.1175,44.1329,31116.0
2015-11-03 13:05:00,57.2,57.2,57.14,57.16,29868.0,44.1329,44.1329,44.0866,44.102,29868.0
2015-11-03 13:10:00,57.16,57.16,57.11,57.14,40581.0,44.102,44.102,44.0634,44.0866,40581.0
2015-11-03 13:15:00,57.14,57.2,57.13,57.17,40369.0,44.0866,44.1329,44.0789,44.1097,40369.0
2015-11-03 13:20:00,57.17,57.22,57.15,57.2,25320.0,44.1097,44.1483,44.0943,44.1329,25320.0
2015-11-03 13:25:00,57.2,57.2,57.15,57.18,28471.0,44.1329,44.1329,44.0943,44.1175,28471.0
2015-11-03 13:30:00,57.17,57.21,57.13,57.14,22459.0,44.1097,44.1406,44.0789,44.0866,22459.0
2015-11-03 13:35:00,57.14,57.24,57.14,57.23,29438.0,44.0866,44.1638,44.0866,44.156,29438.0
2015-11-03 13:40:00,57.23,57.24,57.2,57.23,17891.0,44.156,44.1638,44.1329,44.156,17891.0
2015-11-03 13:45:00,57.22,57.24,57.21,57.24,13896.0,44.1483,44.1638,44.1406,44.1638,13896.0
2015-11-03 13:50:00,57.24,57.25,57.21,57.23,31703.0,44.1638,44.1715,44.1406,44.156,31703.0
2015-11-03 13:55:00,57.24,57.3,57.24,57.27,26564.0,44.1638,44.21,44.1638,44.1869,26564.0
2015-11-03 14:00:00,57.27,57.3,57.24,57.29,21178.0,44.1869,44.21,44.1638,44.2023,21178.0
2015-11-03 14:05:00,57.28,57.37,57.28,57.35,69251.0,44.1946,44.2641,44.1946,44.2486,69251.0
2015-11-03 14:10:00,57.35,57.43,57.34,57.42,28590.0,44.2486,44.3103,44.2409,44.3026,28590.0
2015-11-03 14:15:00,57.41,57.43,57.35,57.36,41806.0,44.2949,44.3103,44.2486,44.2563,41806.0
2015-11-03 14:20:00,57.36,57.41,57.35,57.37,40276.0,44.2563,44.2949,44.2486,44.2641,40276.0
2015-11-03 14:25:00,57.36,57.42,57.35,57.42,77000.0,44.2563,44.3026,44.2486,44.3026,77000.0
2015-11-03 14:30:00,57.42,57.43,57.39,57.4,33571.0,44.3026,44.3103,44.2795,44.2872,33571.0
2015-11-03 14:35:00,57.4,57.41,57.35,57.38,37996.0,44.2872,44.2949,44.2486,44.2718,37996.0
2015-11-03 14:40:00,57.38,57.39,57.37,57.38,28059.0,44.2718,44.2795,44.2641,44.2718,28059.0
2015-11-03 14:45:00,57.38,57.39,57.36,57.39,101411.0,44.2718,44.2795,44.2563,44.2795,101411.0
2015-11-03 14:50:00,57.39,57.39,57.36,57.36,30247.0,44.2795,44.2795,44.2563,44.2563,30247.0
2015-11-03 14:55:00,57.35,57.38,57.32,57.36,43466.0,44.2486,44.2718,44.2255,44.2563,43466.0
2015-11-03 15:00:00,57.36,57.36,57.28,57.3,37621.0,44.2563,44.2563,44.1946,44.21,37621.0
2015-11-03 15:05:00,57.29,57.3,57.27,57.28,41177.0,44.2023,44.21,44.1869,44.1946,41177.0
2015-11-03 15:10:00,57.28,57.31,57.25,57.31,48183.0,44.1946,44.2178,44.1715,44.2178,48183.0
2015-11-03 15:15:00,57.31,57.37,57.29,57.32,46536.0,44.2178,44.2641,44.2023,44.2255,46536.0
2015-11-03 15:20:00,57.32,57.33,57.25,57.25,49895.0,44.2255,44.2332,44.1715,44.1715,49895.0
2015-11-03 15:25:00,57.25,57.29,57.23,57.26,62249.0,44.1715,44.2023,44.156,44.1792,62249.0
2015-11-03 15:30:00,57.27,57.28,57.2,57.24,56871.0,44.1869,44.1946,44.1329,44.1638,56871.0
2015-11-03 15:35:00,57.24,57.26,57.2,57.2,43484.0,44.1638,44.1792,44.1329,44.1329,43484.0
2015-11-03 15:40:00,57.21,57.21,57.16,57.18,47241.0,44.1406,44.1406,44.102,44.1175,47241.0
2015-11-03 15:45:00,57.18,57.19,57.13,57.18,61011.0,44.1175,44.1252,44.0789,44.1175,61011.0
2015-11-03 15:50:00,57.19,57.2,57.16,57.18,71561.0,44.1252,44.1329,44.102,44.1175,71561.0
2015-11-03 15:55:00,57.17,57.17,57.07,57.15,169838.0,44.1097,44.1097,44.0326,44.0943,169838.0
2015-11-04 09:30:00,57.21,57.32,57.02,57.05,80115.0,44.1406,44.2255,43.994,44.0172,80115.0
2015-11-04 09:35:00,57.07,57.21,56.99,57.0,48884.0,44.0326,44.1406,43.9709,43.9786,48884.0
2015-11-04 09:40:00,56.99,57.01,56.91,56.91,63453.0,43.9709,43.9863,43.9091,43.9091,63453.0
2015-11-04 09:45:00,56.94,57.06,56.91,57.0,108495.0,43.9323,44.0249,43.9091,43.9786,108495.0
2015-11-04 09:50:00,57.02,57.07,56.96,57.04,88757.0,43.994,44.0326,43.9477,44.0094,88757.0
2015-11-04 09:55:00,57.04,57.05,56.88,56.89,74353.0,44.0094,44.0172,43.886,43.8937,74353.0
2015-11-04 10:00:00,56.89,57.06,56.8,57.06,83480.0,43.8937,44.0249,43.8243,44.0249,83480.0
2015-11-04 10:05:00,57.05,57.14,57.03,57.14,52474.0,44.0172,44.0866,44.0017,44.0866,52474.0
2015-11-04 10:10:00,57.14,57.16,57.01,57.04,59674.0,44.0866,44.102,43.9863,44.0094,59674.0
2015-11-04 10:15:00,57.05,57.19,57.01,57.19,35792.0,44.0172,44.1252,43.9863,44.1252,35792.0
2015-11-04 10:20:00,57.2,57.25,57.19,57.22,30673.0,44.1329,44.1715,44.1252,44.1483,30673.0
2015-11-04 10:25:00,57.22,57.26,57.22,57.24,56166.0,44.1483,44.1792,44.1483,44.1638,56166.0
2015-11-04 10:30:00,57.25,57.37,57.22,57.33,59760.0,44.1715,44.2641,44.1483,44.2332,59760.0
2015-11-04 10:35:00,57.32,57.35,57.28,57.31,50801.0,44.2255,44.2486,44.1946,44.2178,50801.0
2015-11-04 10:40:00,57.31,57.34,57.25,57.25,41792.0,44.2178,44.2409,44.1715,44.1715,41792.0
2015-11-04 10:45:00,57.25,57.32,57.24,57.32,27390.0,44.1715,44.2255,44.1638,44.2255,27390.0
2015-11-04 10:50:00,57.31,57.33,57.17,57.2,52148.0,44.2178,44.2332,44.1097,44.1329,52148.0
2015-11-04 10:55:00,57.2,57.25,57.2,57.22,33720.0,44.1329,44.1715,44.1329,44.1483,33720.0
2015-11-04 11:00:00,57.22,57.27,57.16,57.25,54845.0,44.1483,44.1869,44.102,44.1715,54845.0
2015-11-04 11:05:00,57.24,57.26,57.19,57.2,36748.0,44.1638,44.1792,44.1252,44.1329,36748.0
2015-11-04 11:10:00,57.19,57.34,57.18,57.34,61247.0,44.1252,44.2409,44.1175,44.2409,61247.0
2015-11-04 11:15:00,57.34,57.41,57.34,57.34,63005.0,44.2409,44.2949,44.2409,44.2409,63005.0
2015-11-04 11:20:00,57.34,57.4,57.32,57.37,35875.0,44.2409,44.2872,44.2255,44.2641,35875.0
2015-11-04 11:25:00,57.37,57.39,57.27,57.34,44923.0,44.2641,44.2795,44.1869,44.2409,44923.0
2015-11-04 11:30:00,57.34,57.35,57.27,57.28,38006.0,44.2409,44.2486,44.1869,44.1946,38006.0
2015-11-04 11:35:00,57.28,57.29,57.21,57.25,31071.0,44.1946,44.2023,44.1406,44.1715,31071.0
2015-11-04 11:40:00,57.25,57.27,57.21,57.22,25121.0,44.1715,44.1869,44.1406,44.1483,25121.0
2015-11-04 11:45:00,57.22,57.25,57.18,57.25,32102.0,44.1483,44.1715,44.1175,44.1715,32102.0
2015-11-04 11:50:00,57.24,57.25,57.2,57.25,18005.0,44.1638,44.1715,44.1329,44.1715,18005.0
2015-11-04 11:55:00,57.25,57.25,57.16,57.21,34814.0,44.1715,44.1715,44.102,44.1406,34814.0
2015-11-04 12:00:00,57.22,57.25,57.22,57.25,15771.0,44.1483,44.1715,44.1483,44.1715,15771.0
2015-11-04 12:05:00,57.25,57.25,57.2,57.24,42248.0,44.1715,44.1715,44.1329,44.1638,42248.0
2015-11-04 12:10:00,57.24,57.26,57.23,57.26,29292.0,44.1638,44.1792,44.156,44.1792,29292.0
2015-11-04 12:15:00,57.26,57.26,57.19,57.2,49465.0,44.1792,44.1792,44.1252,44.1329,49465.0
2015-11-04 12:20:00,57.19,57.22,57.17,57.18,39081.0,44.1252,44.1483,44.1097,44.1175,39081.0
2015-11-04 12:25:00,57.18,57.19,57.14,57.14,23211.0,44.1175,44.1252,44.0866,44.0866,23211.0
2015-11-04 12:30:00,57.14,57.16,57.07,57.08,56828.0,44.0866,44.102,44.0326,44.0403,56828.0
2015-11-04 12:35:00,57.09,57.13,57.08,57.13,28174.0,44.048,44.0789,44.0403,44.0789,28174.0
2015-11-04 12:40:00,57.13,57.17,57.1,57.15,29001.0,44.0789,44.1097,44.0557,44.0943,29001.0
2015-11-04 12:45:00,57.16,57.17,57.13,57.13,21864.0,44.102,44.1097,44.0789,44.0789,21864.0
2015-11-04 12:50:00,57.12,57.15,57.1,57.11,19754.0,44.0712,44.0943,44.0557,44.0634,19754.0
2015-11-04 12:55:00,57.11,57.16,57.09,57.15,16884.0,44.0634,44.102,44.048,44.0943,16884.0
2015-11-04 13:00:00,57.16,57.17,57.04,57.06,47433.0,44.102,44.1097,44.0094,44.0249,47433.0
2015-11-04 13:05:00,57.06,57.07,57.03,57.03,20671.0,44.0249,44.0326,44.0017,44.0017,20671.0
2015-11-04 13:10:00,57.03,57.09,57.03,57.07,15703.0,44.0017,44.048,44.0017,44.0326,15703.0
2015-11-04 13:15:00,57.08,57.11,57.05,57.05,26830.0,44.0403,44.0634,44.0172,44.0172,26830.0
2015-11-04 13:20:00,57.05,57.11,57.04,57.08,64061.0,44.0172,44.0634,44.0094,44.0403,64061.0
2015-11-04 13:25:00,57.08,57.08,57.01,57.03,57318.0,44.0403,44.0403,43.9863,44.0017,57318.0
2015-11-04 13:30:00,57.03,57.04,56.96,56.96,71807.0,44.0017,44.0094,43.9477,43.9477,71807.0
2015-11-04 13:35:00,56.97,57.05,56.96,57.04,30114.0,43.9554,44.0172,43.9477,44.0094,30114.0
2015-11-04 13:40:00,57.05,57.05,56.95,56.96,27969.0,44.0172,44.0172,43.94,43.9477,27969.0
2015-11-04 13:45:00,56.96,56.98,56.94,56.96,34102.0,43.9477,43.9631,43.9323,43.9477,34102.0
2015-11-04 13:50:00,56.96,57.01,56.96,57.0,29947.0,43.9477,43.9863,43.9477,43.9786,29947.0
2015-11-04 13:55:00,57.0,57.03,56.98,57.01,51009.0,43.9786,44.0017,43.9631,43.9863,51009.0
2015-11-04 14:00:00,57.01,57.05,56.99,57.04,60789.0,43.9863,44.0172,43.9709,44.0094,60789.0
2015-11-04 14:05:00,57.04,57.05,57.0,57.01,69123.0,44.0094,44.0172,43.9786,43.9863,69123.0
2015-11-04 14:10:00,57.02,57.04,57.0,57.03,57688.0,43.994,44.0094,43.9786,44.0017,57688.0
2015-11-04 14:15:00,57.02,57.11,57.01,57.08,68844.0,43.994,44.0634,43.9863,44.0403,68844.0
2015-11-04 14:20:00,57.08,57.09,56.99,57.0,52766.0,44.0403,44.048,43.9709,43.9786,52766.0
2015-11-04 14:25:00,56.99,57.02,56.97,57.01,42195.0,43.9709,43.994,43.9554,43.9863,42195.0
2015-11-04 14:30:00,57.01,57.08,57.0,57.08,58035.0,43.9863,44.0403,43.9786,44.0403,58035.0
2015-11-04 14:35:00,57.08,57.11,57.05,57.05,58980.0,44.0403,44.0634,44.0172,44.0172,58980.0
2015-11-04 14:40:00,57.06,57.07,56.97,56.97,86688.0,44.0249,44.0326,43.9554,43.9554,86688.0
2015-11-04 14:45:00,56.97,57.0,56.97,56.99,55810.0,43.9554,43.9786,43.9554,43.9709,55810.0
2015-11-04 14:50:00,56.99,56.99,56.94,56.96,75814.0,43.9709,43.9709,43.9323,43.9477,75814.0
2015-11-04 14:55:00,56.95,57.02,56.94,56.98,70517.0,43.94,43.994,43.9323,43.9631,70517.0
2015-11-04 15:00:00,56.98,57.0,56.89,56.9,79947.0,43.9631,43.9786,43.8937,43.9014,79947.0
2015-11-04 15:05:00,56.91,56.96,56.9,56.91,75470.0,43.9091,43.9477,43.9014,43.9091,75470.0
2015-11-04 15:10:00,56.92,56.95,56.9,56.92,47765.0,43.9169,43.94,43.9014,43.9169,47765.0
2015-11-04 15:15:00,56.91,56.94,56.88,56.93,49678.0,43.9091,43.9323,43.886,43.9246,49678.0
2015-11-04 15:20:00,56.93,56.97,56.93,56.97,58005.0,43.9246,43.9554,43.9246,43.9554,58005.0
2015-11-04 15:25:00,56.98,57.0,56.95,56.96,49179.0,43.9631,43.9786,43.94,43.9477,49179.0
2015-11-04 15:30:00,56.96,56.99,56.92,56.92,72977.0,43.9477,43.9709,43.9169,43.9169,72977.0
2015-11-04 15:35:00,56.93,56.97,56.9,56.96,52453.0,43.9246,43.9554,43.9014,43.9477,52453.0
2015-11-04 15:40:00,56.96,56.96,56.86,56.87,70037.0,43.9477,43.9477,43.8706,43.8783,70037.0
2015-11-04 15:45:00,56.87,56.94,56.87,56.89,99545.0,43.8783,43.9323,43.8783,43.8937,99545.0
2015-11-04 15:50:00,56.89,56.91,56.83,56.84,146483.0,43.8937,43.9091,43.8474,43.8551,146483.0
2015-11-04 15:55:00,56.85,56.96,56.84,56.96,254399.0,43.8628,43.9477,43.8551,43.9477,254399.0
2015-11-05 09:30:00,57.01,57.13,56.95,57.08,134080.0,43.9863,44.0789,43.94,44.0403,134080.0
2015-11-05 09:35:00,57.09,57.25,57.09,57.19,50409.0,44.048,44.1715,44.048,44.1252,50409.0
2015-11-05 09:40:00,57.18,57.22,57.1,57.15,65301.0,44.1175,44.1483,44.0557,44.0943,65301.0
2015-11-05 09:45:00,57.16,57.26,57.12,57.23,84490.0,44.102,44.1792,44.0712,44.156,84490.0
2015-11-05 09:50:00,57.23,57.24,57.17,57.21,31374.0,44.156,44.1638,44.1097,44.1406,31374.0
2015-11-05 09:55:00,57.21,57.34,57.18,57.33,46419.0,44.1406,44.2409,44.1175,44.2332,46419.0
2015-11-05 10:00:00,57.33,57.36,57.25,57.26,74051.0,44.2332,44.2563,44.1715,44.1792,74051.0
2015-11-05 10:05:00,57.26,57.33,57.23,57.23,80597.0,44.1792,44.2332,44.156,44.156,80597.0
2015-11-05 10:10:00,57.23,57.25,57.14,57.19,41874.0,44.156,44.1715,44.0866,44.1252,41874.0
2015-11-05 10:15:00,57.18,57.22,57.07,57.11,98102.0,44.1175,44.1483,44.0326,44.0634,98102.0
2015-11-05 10:20:00,57.11,57.2,57.07,57.17,57114.0,44.0634,44.1329,44.0326,44.1097,57114.0
2015-11-05 10:25:00,57.16,57.17,57.02,57.03,38680.0,44.102,44.1097,43.994,44.0017,38680.0
2015-11-05 10:30:00,57.03,57.08,56.95,57.05,46538.0,44.0017,44.0403,43.94,44.0172,46538.0
2015-11-05 10:35:00,57.06,57.11,57.03,57.04,40952.0,44.0249,44.0634,44.0017,44.0094,40952.0
2015-11-05 10:40:00,57.03,57.05,56.94,57.04,34494.0,44.0017,44.0172,43.9323,44.0094,34494.0
2015-11-05 10:45:00,57.03,57.11,57.01,57.04,35816.0,44.0017,44.0634,43.9863,44.0094,35816.0
2015-11-05 10:50:00,57.04,57.04,56.93,56.98,45123.0,44.0094,44.0094,43.9246,43.9631,45123.0
2015-11-05 10:55:00,56.98,56.98,56.83,56.91,40984.0,43.9631,43.9631,43.8474,43.9091,40984.0
2015-11-05 11:00:00,56.92,56.98,56.87,56.94,28189.0,43.9169,43.9631,43.8783,43.9323,28189.0
2015-11-05 11:05:00,56.94,56.96,56.85,56.89,40569.0,43.9323,43.9477,43.8628,43.8937,40569.0
2015-11-05 11:10:00,56.89,56.91,56.84,56.91,50922.0,43.8937,43.9091,43.8551,43.9091,50922.0
2015-11-05 11:15:00,56.92,56.94,56.85,56.88,43077.0,43.9169,43.9323,43.8628,43.886,43077.0
2015-11-05 11:20:00,56.88,56.98,56.88,56.97,88902.0,43.886,43.9631,43.886,43.9554,88902.0
2015-11-05 11:25:00,56.97,57.03,56.94,56.97,87338.0,43.9554,44.0017,43.9323,43.9554,87338.0
2015-11-05 11:30:00,56.97,57.03,56.94,57.01,51645.0,43.9554,44.0017,43.9323,43.9863,51645.0
2015-11-05 11:35:00,57.0,57.03,56.96,56.98,39966.0,43.9786,44.0017,43.9477,43.9631,39966.0
2015-11-05 11:40:00,56.97,57.06,56.95,57.06,33111.0,43.9554,44.0249,43.94,44.0249,33111.0
2015-11-05 11:45:00,57.06,57.2,57.05,57.19,62197.0,44.0249,44.1329,44.0172,44.1252,62197.0
2015-11-05 11:50:00,57.19,57.27,57.19,57.26,56237.0,44.1252,44.1869,44.1252,44.1792,56237.0
2015-11-05 11:55:00,57.26,57.27,57.21,57.25,37789.0,44.1792,44.1869,44.1406,44.1715,37789.0
2015-11-05 12:00:00,57.26,57.31,57.22,57.3,50959.0,44.1792,44.2178,44.1483,44.21,50959.0
2015-11-05 12:05:00,57.3,57.38,57.3,57.35,44401.0,44.21,44.2718,44.21,44.2486,44401.0
2015-11-05 12:10:00,57.35,57.4,57.31,57.32,71368.0,44.2486,44.2872,44.2178,44.2255,71368.0
2015-11-05 12:15:00,57.32,57.38,57.32,57.36,32721.0,44.2255,44.2718,44.2255,44.2563,32721.0
2015-11-05 12:20:00,57.36,57.39,57.3,57.38,67067.0,44.2563,44.2795,44.21,44.2718,67067.0
2015-11-05 12:25:00,57.38,57.52,57.37,57.52,85304.0,44.2718,44.3798,44.2641,44.3798,85304.0
2015-11-05 12:30:00,57.53,57.57,57.48,57.54,103612.0,44.3875,44.4184,44.3489,44.3952,103612.0
2015-11-05 12:35:00,57.53,57.54,57.45,57.49,56727.0,44.3875,44.3952,44.3258,44.3566,56727.0
2015-11-05 12:40:00,57.49,57.59,57.49,57.54,60953.0,44.3566,44.4338,44.3566,44.3952,60953.0
2015-11-05 12:45:00,57.54,57.56,57.45,57.49,44123.0,44.3952,44.4106,44.3258,44.3566,44123.0
2015-11-05 12:50:00,57.5,57.54,57.45,57.53,36508.0,44.3644,44.3952,44.3258,44.3875,36508.0
2015-11-05 12:55:00,57.53,57.59,57.51,57.57,40824.0,44.3875,44.4338,44.3721,44.4184,40824.0
2015-11-05 13:00:00,57.57,57.66,57.57,57.66,43153.0,44.4184,44.4878,44.4184,44.4878,43153.0
2015-11-05 13:05:00,57.65,57.67,57.58,57.6,57537.0,44.4801,44.4955,44.4261,44.4415,57537.0
2015-11-05 13:10:00,57.61,57.62,57.55,57.55,42226.0,44.4492,44.4569,44.4029,44.4029,42226.0
2015-11-05 13:15:00,57.55,57.59,57.53,57.55,34745.0,44.4029,44.4338,44.3875,44.4029,34745.0
2015-11-05 13:20:00,57.55,57.59,57.53,57.57,36106.0,44.4029,44.4338,44.3875,44.4184,36106.0
2015-11-05 13:25:00,57.58,57.63,57.57,57.58,38028.0,44.4261,44.4647,44.4184,44.4261,38028.0
2015-11-05 13:30:00,57.57,57.66,57.56,57.63,35504.0,44.4184,44.4878,44.4106,44.4647,35504.0
2015-11-05 13:35:00,57.62,57.66,57.61,57.66,26294.0,44.4569,44.4878,44.4492,44.4878,26294.0
2015-11-05 13:40:00,57.65,57.67,57.61,57.63,43212.0,44.4801,44.4955,44.4492,44.4647,43212.0
2015-11-05 13:45:00,57.64,57.68,57.63,57.67,39869.0,44.4724,44.5032,44.4647,44.4955,39869.0
2015-11-05 13:50:00,57.68,57.7,57.62,57.69,32897.0,44.5032,44.5187,44.4569,44.5109,32897.0
2015-11-05 13:55:00,57.69,57.73,57.68,57.7,48709.0,44.5109,44.5418,44.5032,44.5187,48709.0
2015-11-05 14:00:00,57.71,57.74,57.66,57.7,47115.0,44.5264,44.5495,44.4878,44.5187,47115.0
2015-11-05 14:05:00,57.71,57.71,57.58,57.6,69083.0,44.5264,44.5264,44.4261,44.4415,69083.0
2015-11-05 14:10:00,57.6,57.61,57.51,57.55,39559.0,44.4415,44.4492,44.3721,44.4029,39559.0
2015-11-05 14:15:00,57.54,57.56,57.47,57.48,48502.0,44.3952,44.4106,44.3412,44.3489,48502.0
2015-11-05 14:20:00,57.47,57.54,57.47,57.53,55288.0,44.3412,44.3952,44.3412,44.3875,55288.0
2015-11-05 14:25:00,57.53,57.54,57.45,57.46,46193.0,44.3875,44.3952,44.3258,44.3335,46193.0
2015-11-05 14:30:00,57.46,57.48,57.4,57.42,50923.0,44.3335,44.3489,44.2872,44.3026,50923.0
2015-11-05 14:35:00,57.41,57.42,57.35,57.4,78254.0,44.2949,44.3026,44.2486,44.2872,78254.0
2015-11-05 14:40:00,57.4,57.47,57.38,57.46,70473.0,44.2872,44.3412,44.2718,44.3335,70473.0
2015-11-05 14:45:00,57.46,57.48,57.42,57.46,53030.0,44.3335,44.3489,44.3026,44.3335,53030.0
2015-11-05 14:50:00,57.47,57.55,57.45,57.45,93587.0,44.3412,44.4029,44.3258,44.3258,93587.0
2015-11-05 14:55:00,57.46,57.53,57.44,57.52,81073.0,44.3335,44.3875,44.3181,44.3798,81073.0
2015-11-05 15:00:00,57.52,57.56,57.49,57.51,84727.0,44.3798,44.4106,44.3566,44.3721,84727.0
2015-11-05 15:05:00,57.51,57.52,57.44,57.48,52528.0,44.3721,44.3798,44.3181,44.3489,52528.0
2015-11-05 15:10:00,57.47,57.48,57.41,57.41,64648.0,44.3412,44.3489,44.2949,44.2949,64648.0
2015-11-05 15:15:00,57.41,57.57,57.41,57.51,82443.0,44.2949,44.4184,44.2949,44.3721,82443.0
2015-11-05 15:20:00,57.52,57.54,57.48,57.52,71294.0,44.3798,44.3952,44.3489,44.3798,71294.0
2015-11-05 15:25:00,57.51,57.55,57.43,57.52,98650.0,44.3721,44.4029,44.3103,44.3798,98650.0
2015-11-05 15:30:00,57.52,57.52,57.48,57.5,57963.0,44.3798,44.3798,44.3489,44.3644,57963.0
2015-11-05 15:35:00,57.5,57.5,57.4,57.42,87292.0,44.3644,44.3644,44.2872,44.3026,87292.0
2015-11-05 15:40:00,57.42,57.49,57.41,57.47,92894.0,44.3026,44.3566,44.2949,44.3412,92894.0
2015-11-05 15:45:00,57.47,57.47,57.34,57.37,132435.0,44.3412,44.3412,44.2409,44.2641,132435.0
2015-11-05 15:50:00,57.36,57.4,57.32,57.37,124096.0,44.2563,44.2872,44.2255,44.2641,124096.0
2015-11-05 15:55:00,57.36,57.43,57.35,57.4,188859.0,44.2563,44.3103,44.2486,44.2872,188859.0
2015-11-06 09:30:00,57.25,57.39,56.7,57.11,259426.0,44.1715,44.2795,43.7471,44.0634,259426.0
2015-11-06 09:35:00,57.09,57.29,57.01,57.28,164656.0,44.048,44.2023,43.9863,44.1946,164656.0
2015-11-06 09:40:00,57.28,57.52,57.28,57.45,146080.0,44.1946,44.3798,44.1946,44.3258,146080.0
2015-11-06 09:45:00,57.44,57.59,57.41,57.57,149342.0,44.3181,44.4338,44.2949,44.4184,149342.0
2015-11-06 09:50:00,57.56,57.65,57.54,57.58,139604.0,44.4106,44.4801,44.3952,44.4261,139604.0
2015-11-06 09:55:00,57.58,57.68,57.5,57.62,255516.0,44.4261,44.5032,44.3644,44.4569,255516.0
2015-11-06 10:00:00,57.62,57.62,57.36,57.37,132996.0,44.4569,44.4569,44.2563,44.2641,132996.0
2015-11-06 10:05:00,57.36,57.45,57.21,57.43,166534.0,44.2563,44.3258,44.1406,44.3103,166534.0
2015-11-06 10:10:00,57.43,57.44,57.35,57.44,117440.0,44.3103,44.3181,44.2486,44.3181,117440.0
2015-11-06 10:15:00,57.44,57.44,57.3,57.33,210126.0,44.3181,44.3181,44.21,44.2332,210126.0
2015-11-06 10:20:00,57.33,57.36,57.26,57.3,148376.0,44.2332,44.2563,44.1792,44.21,148376.0
2015-11-06 10:25:00,57.3,57.4,57.27,57.39,152154.0,44.21,44.2872,44.1869,44.2795,152154.0
2015-11-06 10:30:00,57.39,57.45,57.35,57.45,173246.0,44.2795,44.3258,44.2486,44.3258,173246.0
2015-11-06 10:35:00,57.45,57.6,57.45,57.57,124242.0,44.3258,44.4415,44.3258,44.4184,124242.0
2015-11-06 10:40:00,57.57,57.67,57.57,57.65,125196.0,44.4184,44.4955,44.4184,44.4801,125196.0
2015-11-06 10:45:00,57.65,57.74,57.64,57.74,259146.0,44.4801,44.5495,44.4724,44.5495,259146.0
2015-11-06 10:50:00,57.74,57.8,57.7,57.75,117562.0,44.5495,44.5958,44.5187,44.5572,117562.0
2015-11-06 10:55:00,57.76,57.8,57.74,57.76,68318.0,44.565,44.5958,44.5495,44.565,68318.0
2015-11-06 11:00:00,57.76,57.81,57.66,57.7,111872.0,44.565,44.6035,44.4878,44.5187,111872.0
2015-11-06 11:05:00,57.71,57.76,57.63,57.7,90516.0,44.5264,44.565,44.4647,44.5187,90516.0
2015-11-06 11:10:00,57.7,57.7,57.6,57.65,82874.0,44.5187,44.5187,44.4415,44.4801,82874.0
2015-11-06 11:15:00,57.65,57.66,57.62,57.63,174486.0,44.4801,44.4878,44.4569,44.4647,174486.0
2015-11-06 11:20:00,57.63,57.68,57.61,57.63,183714.0,44.4647,44.5032,44.4492,44.4647,183714.0
2015-11-06 11:25:00,57.65,57.67,57.56,57.62,78568.0,44.4801,44.4955,44.4106,44.4569,78568.0
2015-11-06 11:30:00,57.63,57.69,57.63,57.68,52904.0,44.4647,44.5109,44.4647,44.5032,52904.0
2015-11-06 11:35:00,57.68,57.76,57.65,57.72,117770.0,44.5032,44.565,44.4801,44.5341,117770.0
2015-11-06 11:40:00,57.73,57.79,57.73,57.74,127024.0,44.5418,44.5881,44.5418,44.5495,127024.0
2015-11-06 11:45:00,57.72,57.81,57.72,57.8,70052.0,44.5341,44.6035,44.5341,44.5958,70052.0
2015-11-06 11:50:00,57.81,57.85,57.77,57.8,79304.0,44.6035,44.6344,44.5727,44.5958,79304.0
2015-11-06 11:55:00,57.8,57.81,57.76,57.76,78580.0,44.5958,44.6035,44.565,44.565,78580.0
2015-11-06 12:00:00,57.76,57.81,57.75,57.76,86126.0,44.565,44.6035,44.5572,44.565,86126.0
2015-11-06 12:05:00,57.76,57.81,57.74,57.8,100770.0,44.565,44.6035,44.5495,44.5958,100770.0
2015-11-06 12:10:00,57.8,57.8,57.68,57.69,170832.0,44.5958,44.5958,44.5032,44.5109,170832.0
2015-11-06 12:15:00,57.69,57.69,57.62,57.64,401724.0,44.5109,44.5109,44.4569,44.4724,401724.0
2015-11-06 12:20:00,57.64,57.65,57.55,57.56,258394.0,44.4724,44.4801,44.4029,44.4106,258394.0
2015-11-06 12:25:00,57.56,57.64,57.56,57.62,74376.0,44.4106,44.4724,44.4106,44.4569,74376.0
2015-11-06 12:30:00,57.62,57.62,57.56,57.6,70460.0,44.4569,44.4569,44.4106,44.4415,70460.0
2015-11-06 12:35:00,57.6,57.6,57.54,57.56,47786.0,44.4415,44.4415,44.3952,44.4106,47786.0
2015-11-06 12:40:00,57.56,57.59,57.53,57.59,50442.0,44.4106,44.4338,44.3875,44.4338,50442.0
2015-11-06 12:45:00,57.59,57.61,57.56,57.6,53178.0,44.4338,44.4492,44.4106,44.4415,53178.0
2015-11-06 12:50:00,57.6,57.63,57.59,57.61,86940.0,44.4415,44.4647,44.4338,44.4492,86940.0
2015-11-06 12:55:00,57.6,57.61,57.55,57.58,48820.0,44.4415,44.4492,44.4029,44.4261,48820.0
2015-11-06 13:00:00,57.59,57.63,57.57,57.61,50526.0,44.4338,44.4647,44.4184,44.4492,50526.0
2015-11-06 13:05:00,57.61,57.63,57.58,57.6,47580.0,44.4492,44.4647,44.4261,44.4415,47580.0
2015-11-06 13:10:00,57.6,57.61,57.59,57.61,56694.0,44.4415,44.4492,44.4338,44.4492,56694.0
2015-11-06 13:15:00,57.62,57.63,57.61,57.61,102550.0,44.4569,44.4647,44.4492,44.4492,102550.0
2015-11-06 13:20:00,57.61,57.62,57.58,57.62,142870.0,44.4492,44.4569,44.4261,44.4569,142870.0
2015-11-06 13:25:00,57.62,57.65,57.6,57.65,89054.0,44.4569,44.4801,44.4415,44.4801,89054.0
2015-11-06 13:30:00,57.65,57.69,57.63,57.63,145464.0,44.4801,44.5109,44.4647,44.4647,145464.0
2015-11-06 13:35:00,57.63,57.67,57.61,57.62,106092.0,44.4647,44.4955,44.4492,44.4569,106092.0
2015-11-06 13:40:00,57.62,57.65,57.56,57.58,52592.0,44.4569,44.4801,44.4106,44.4261,52592.0
2015-11-06 13:45:00,57.58,57.67,57.53,57.66,74290.0,44.4261,44.4955,44.3875,44.4878,74290.0
2015-11-06 13:50:00,57.68,57.76,57.67,57.71,92846.0,44.5032,44.565,44.4955,44.5264,92846.0
2015-11-06 13:55:00,57.71,57.76,57.7,57.74,50134.0,44.5264,44.565,44.5187,44.5495,50134.0
2015-11-06 14:00:00,57.75,57.75,57.7,57.71,154058.0,44.5572,44.5572,44.5187,44.5264,154058.0
2015-11-06 14:05:00,57.71,57.76,57.69,57.73,90090.0,44.5264,44.565,44.5109,44.5418,90090.0
2015-11-06 14:10:00,57.73,57.75,57.65,57.66,54852.0,44.5418,44.5572,44.4801,44.4878,54852.0
2015-11-06 14:15:00,57.67,57.68,57.56,57.59,61690.0,44.4955,44.5032,44.4106,44.4338,61690.0
2015-11-06 14:20:00,57.6,57.62,57.57,57.57,51330.0,44.4415,44.4569,44.4184,44.4184,51330.0
2015-11-06 14:25:00,57.57,57.57,57.5,57.55,65372.0,44.4184,44.4184,44.3644,44.4029,65372.0
2015-11-06 14:30:00,57.56,57.59,57.5,57.52,129340.0,44.4106,44.4338,44.3644,44.3798,129340.0
2015-11-06 14:35:00,57.52,57.55,57.51,57.52,54200.0,44.3798,44.4029,44.3721,44.3798,54200.0
2015-11-06 14:40:00,57.51,57.58,57.5,57.58,49150.0,44.3721,44.4261,44.3644,44.4261,49150.0
2015-11-06 14:45:00,57.58,57.61,57.56,57.59,84890.0,44.4261,44.4492,44.4106,44.4338,84890.0
2015-11-06 14:50:00,57.59,57.61,57.57,57.59,69382.0,44.4338,44.4492,44.4184,44.4338,69382.0
2015-11-06 14:55:00,57.59,57.61,57.55,57.58,68612.0,44.4338,44.4492,44.4029,44.4261,68612.0
2015-11-06 15:00:00,57.58,57.62,57.56,57.6,80450.0,44.4261,44.4569,44.4106,44.4415,80450.0
2015-11-06 15:05:00,57.6,57.61,57.58,57.61,71748.0,44.4415,44.4492,44.4261,44.4492,71748.0
2015-11-06 15:10:00,57.61,57.64,57.6,57.62,98610.0,44.4492,44.4724,44.4415,44.4569,98610.0
2015-11-06 15:15:00,57.62,57.64,57.57,57.58,69556.0,44.4569,44.4724,44.4184,44.4261,69556.0
2015-11-06 15:20:00,57.58,57.62,57.56,57.61,91870.0,44.4261,44.4569,44.4106,44.4492,91870.0
2015-11-06 15:25:00,57.62,57.65,57.57,57.57,234190.0,44.4569,44.4801,44.4184,44.4184,234190.0
2015-11-06 15:30:00,57.58,57.59,57.54,57.58,289012.0,44.4261,44.4338,44.3952,44.4261,289012.0
2015-11-06 15:35:00,57.58,57.58,57.52,57.52,248402.0,44.4261,44.4261,44.3798,44.3798,248402.0
2015-11-06 15:40:00,57.52,57.6,57.48,57.6,218768.0,44.3798,44.4415,44.3489,44.4415,218768.0
2015-11-06 15:45:00,57.6,57.63,57.58,57.59,346846.0,44.4415,44.4647,44.4261,44.4338,346846.0
2015-11-06 15:50:00,57.6,57.61,57.59,57.6,226168.0,44.4415,44.4492,44.4338,44.4415,226168.0
2015-11-06 15:55:00,57.6,57.63,57.53,57.63,806926.0,44.4415,44.4647,44.3875,44.4647,806926.0
2015-11-09 09:30:00,57.23,57.65,57.13,57.24,63838.0,44.156,44.4801,44.0789,44.1638,63838.0
2015-11-09 09:35:00,57.24,57.43,57.22,57.36,36173.0,44.1638,44.3103,44.1483,44.2563,36173.0
2015-11-09 09:40:00,57.37,57.37,57.19,57.23,51288.0,44.2641,44.2641,44.1252,44.156,51288.0
2015-11-09 09:45:00,57.22,57.39,57.19,57.25,76008.0,44.1483,44.2795,44.1252,44.1715,76008.0
2015-11-09 09:50:00,57.25,57.34,57.19,57.34,40090.0,44.1715,44.2409,44.1252,44.2409,40090.0
2015-11-09 09:55:00,57.34,57.37,57.24,57.24,37314.0,44.2409,44.2641,44.1638,44.1638,37314.0
2015-11-09 10:00:00,57.23,57.36,57.21,57.26,38110.0,44.156,44.2563,44.1406,44.1792,38110.0
2015-11-09 10:05:00,57.25,57.34,57.19,57.29,60628.0,44.1715,44.2409,44.1252,44.2023,60628.0
2015-11-09 10:10:00,57.3,57.33,57.21,57.32,26153.0,44.21,44.2332,44.1406,44.2255,26153.0
2015-11-09 10:15:00,57.33,57.35,57.25,57.27,42171.0,44.2332,44.2486,44.1715,44.1869,42171.0
2015-11-09 10:20:00,57.27,57.27,57.18,57.19,36957.0,44.1869,44.1869,44.1175,44.1252,36957.0
2015-11-09 10:25:00,57.18,57.21,57.13,57.17,21958.0,44.1175,44.1406,44.0789,44.1097,21958.0
2015-11-09 10:30:00,57.16,57.21,57.13,57.19,32885.0,44.102,44.1406,44.0789,44.1252,32885.0
2015-11-09 10:35:00,57.2,57.28,57.19,57.28,22816.0,44.1329,44.1946,44.1252,44.1946,22816.0
2015-11-09 10:40:00,57.27,57.35,57.24,57.35,25297.0,44.1869,44.2486,44.1638,44.2486,25297.0
2015-11-09 10:45:00,57.34,57.43,57.33,57.37,22671.0,44.2409,44.3103,44.2332,44.2641,22671.0
2015-11-09 10:50:00,57.38,57.4,57.34,57.35,21171.0,44.2718,44.2872,44.2409,44.2486,21171.0
2015-11-09 10:55:00,57.36,57.41,57.34,57.41,22869.0,44.2563,44.2949,44.2409,44.2949,22869.0
2015-11-09 11:00:00,57.41,57.41,57.29,57.33,32255.0,44.2949,44.2949,44.2023,44.2332,32255.0
2015-11-09 11:05:00,57.33,57.41,57.28,57.4,129179.0,44.2332,44.2949,44.1946,44.2872,129179.0
2015-11-09 11:10:00,57.4,57.45,57.37,57.42,40880.0,44.2872,44.3258,44.2641,44.3026,40880.0
2015-11-09 11:15:00,57.41,57.5,57.34,57.49,35934.0,44.2949,44.3644,44.2409,44.3566,35934.0
2015-11-09 11:20:00,57.49,57.53,57.44,57.49,35904.0,44.3566,44.3875,44.3181,44.3566,35904.0
2015-11-09 11:25:00,57.47,57.52,57.35,57.35,63163.0,44.3412,44.3798,44.2486,44.2486,63163.0
2015-11-09 11:30:00,57.34,57.4,57.32,57.34,34477.0,44.2409,44.2872,44.2255,44.2409,34477.0
2015-11-09 11:35:00,57.34,57.34,57.23,57.28,66231.0,44.2409,44.2409,44.156,44.1946,66231.0
2015-11-09 11:40:00,57.27,57.29,57.2,57.21,36306.0,44.1869,44.2023,44.1329,44.1406,36306.0
2015-11-09 11:45:00,57.21,57.21,57.11,57.14,28899.0,44.1406,44.1406,44.0634,44.0866,28899.0
2015-11-09 11:50:00,57.15,57.18,57.11,57.14,22523.0,44.0943,44.1175,44.0634,44.0866,22523.0
2015-11-09 11:55:00,57.14,57.17,57.11,57.14,19632.0,44.0866,44.1097,44.0634,44.0866,19632.0
2015-11-09 12:00:00,57.13,57.19,57.08,57.19,33813.0,44.0789,44.1252,44.0403,44.1252,33813.0
2015-11-09 12:05:00,57.2,57.23,57.13,57.16,37440.0,44.1329,44.156,44.0789,44.102,37440.0
2015-11-09 12:10:00,57.18,57.19,57.12,57.16,20607.0,44.1175,44.1252,44.0712,44.102,20607.0
2015-11-09 12:15:00,57.15,57.16,57.08,57.13,16661.0,44.0943,44.102,44.0403,44.0789,16661.0
2015-11-09 12:20:00,57.13,57.19,57.11,57.15,28539.0,44.0789,44.1252,44.0634,44.0943,28539.0
2015-11-09 12:25:00,57.14,57.22,57.14,57.17,19555.0,44.0866,44.1483,44.0866,44.1097,19555.0
2015-11-09 12:30:00,57.17,57.18,57.04,57.05,31166.0,44.1097,44.1175,44.0094,44.0172,31166.0
2015-11-09 12:35:00,57.04,57.11,57.03,57.08,22096.0,44.0094,44.0634,44.0017,44.0403,22096.0
2015-11-09 12:40:00,57.08,57.12,57.07,57.1,25766.0,44.0403,44.0712,44.0326,44.0557,25766.0
2015-11-09 12:45:00,57.1,57.13,57.06,57.06,19942.0,44.0557,44.0789,44.0249,44.0249,19942.0
2015-11-09 12:50:00,57.07,57.14,57.05,57.1,52142.0,44.0326,44.0866,44.0172,44.0557,52142.0
2015-11-09 12:55:00,57.09,57.14,57.09,57.11,87657.0,44.048,44.0866,44.048,44.0634,87657.0
2015-11-09 13:00:00,57.12,57.14,57.06,57.07,81205.0,44.0712,44.0866,44.0249,44.0326,81205.0
2015-11-09 13:05:00,57.08,57.13,57.03,57.05,27047.0,44.0403,44.0789,44.0017,44.0172,27047.0
2015-11-09 13:10:00,57.05,57.08,56.96,56.98,60410.0,44.0172,44.0403,43.9477,43.9631,60410.0
2015-11-09 13:15:00,56.98,56.98,56.9,56.9,51778.0,43.9631,43.9631,43.9014,43.9014,51778.0
2015-11-09 13:20:00,56.91,56.99,56.9,56.98,60106.0,43.9091,43.9709,43.9014,43.9631,60106.0
2015-11-09 13:25:00,56.97,57.05,56.97,57.02,34068.0,43.9554,44.0172,43.9554,43.994,34068.0
2015-11-09 13:30:00,57.03,57.05,56.96,56.99,27635.0,44.0017,44.0172,43.9477,43.9709,27635.0
2015-11-09 13:35:00,56.99,57.1,56.99,57.1,31187.0,43.9709,44.0557,43.9709,44.0557,31187.0
2015-11-09 13:40:00,57.1,57.16,57.05,57.15,16292.0,44.0557,44.102,44.0172,44.0943,16292.0
2015-11-09 13:45:00,57.15,57.18,57.08,57.09,28345.0,44.0943,44.1175,44.0403,44.048,28345.0
2015-11-09 13:50:00,57.09,57.13,57.06,57.12,42359.0,44.048,44.0789,44.0249,44.0712,42359.0
2015-11-09 13:55:00,57.11,57.17,57.1,57.13,24760.0,44.0634,44.1097,44.0557,44.0789,24760.0
2015-11-09 14:00:00,57.15,57.19,57.1,57.19,42128.0,44.0943,44.1252,44.0557,44.1252,42128.0
2015-11-09 14:05:00,57.18,57.18,57.11,57.12,60990.0,44.1175,44.1175,44.0634,44.0712,60990.0
2015-11-09 14:10:00,57.12,57.13,57.04,57.04,59893.0,44.0712,44.0789,44.0094,44.0094,59893.0
2015-11-09 14:15:00,57.03,57.04,56.99,57.04,32763.0,44.0017,44.0094,43.9709,44.0094,32763.0
2015-11-09 14:20:00,57.03,57.07,57.0,57.01,50004.0,44.0017,44.0326,43.9786,43.9863,50004.0
2015-11-09 14:25:00,57.01,57.04,57.0,57.04,18964.0,43.9863,44.0094,43.9786,44.0094,18964.0
2015-11-09 14:30:00,57.03,57.1,57.01,57.06,27828.0,44.0017,44.0557,43.9863,44.0249,27828.0
2015-11-09 14:35:00,57.05,57.07,57.0,57.03,27091.0,44.0172,44.0326,43.9786,44.0017,27091.0
2015-11-09 14:40:00,57.02,57.04,56.99,57.0,19331.0,43.994,44.0094,43.9709,43.9786,19331.0
2015-11-09 14:45:00,56.99,57.03,56.95,57.02,54182.0,43.9709,44.0017,43.94,43.994,54182.0
2015-11-09 14:50:00,57.02,57.06,57.01,57.04,27018.0,43.994,44.0249,43.9863,44.0094,27018.0
2015-11-09 14:55:00,57.04,57.07,57.03,57.04,27546.0,44.0094,44.0326,44.0017,44.0094,27546.0
2015-11-09 15:00:00,57.04,57.04,56.97,57.03,32594.0,44.0094,44.0094,43.9554,44.0017,32594.0
2015-11-09 15:05:00,57.03,57.04,56.97,56.98,38149.0,44.0017,44.0094,43.9554,43.9631,38149.0
2015-11-09 15:10:00,56.99,57.0,56.91,56.97,46012.0,43.9709,43.9786,43.9091,43.9554,46012.0
2015-11-09 15:15:00,56.98,56.99,56.85,56.92,44032.0,43.9631,43.9709,43.8628,43.9169,44032.0
2015-11-09 15:20:00,56.92,56.96,56.91,56.94,28207.0,43.9169,43.9477,43.9091,43.9323,28207.0
2015-11-09 15:25:00,56.95,57.01,56.94,56.96,43711.0,43.94,43.9863,43.9323,43.9477,43711.0
2015-11-09 15:30:00,56.96,57.03,56.96,57.02,53009.0,43.9477,44.0017,43.9477,43.994,53009.0
2015-11-09 15:35:00,57.02,57.16,57.02,57.15,49542.0,43.994,44.102,43.994,44.0943,49542.0
2015-11-09 15:40:00,57.15,57.17,57.09,57.09,61184.0,44.0943,44.1097,44.048,44.048,61184.0
2015-11-09 15:45:00,57.09,57.22,57.09,57.2,61549.0,44.048,44.1483,44.048,44.1329,61549.0
2015-11-09 15:50:00,57.2,57.24,57.18,57.23,84495.0,44.1329,44.1638,44.1175,44.156,84495.0
2015-11-09 15:55:00,57.22,57.24,57.18,57.2,185672.0,44.1483,44.1638,44.1175,44.1329,185672.0
2015-11-10 09:30:00,56.49,56.74,56.38,56.74,101324.0,43.5851,43.778,43.5002,43.778,101324.0
2015-11-10 09:35:00,56.74,56.77,56.64,56.68,54718.0,43.778,43.8011,43.7008,43.7317,54718.0
2015-11-10 09:40:00,56.68,56.72,56.5,56.56,87427.0,43.7317,43.7625,43.5928,43.6391,87427.0
2015-11-10 09:45:00,56.56,56.72,56.51,56.72,57321.0,43.6391,43.7625,43.6005,43.7625,57321.0
2015-11-10 09:50:00,56.72,56.72,56.55,56.68,44241.0,43.7625,43.7625,43.6314,43.7317,44241.0
2015-11-10 09:55:00,56.68,56.77,56.66,56.74,48166.0,43.7317,43.8011,43.7162,43.778,48166.0
2015-11-10 10:00:00,56.75,56.79,56.7,56.73,52635.0,43.7857,43.8166,43.7471,43.7703,52635.0
2015-11-10 10:05:00,56.73,56.79,56.7,56.76,83856.0,43.7703,43.8166,43.7471,43.7934,83856.0
2015-11-10 10:10:00,56.76,56.76,56.62,56.62,52637.0,43.7934,43.7934,43.6854,43.6854,52637.0
2015-11-10 10:15:00,56.62,56.67,56.52,56.58,90070.0,43.6854,43.724,43.6082,43.6545,90070.0
2015-11-10 10:20:00,56.58,56.64,56.57,56.63,58022.0,43.6545,43.7008,43.6468,43.6931,58022.0
2015-11-10 10:25:00,56.63,56.72,56.6,56.72,45461.0,43.6931,43.7625,43.67,43.7625,45461.0
2015-11-10 10:30:00,56.71,56.76,56.66,56.67,43403.0,43.7548,43.7934,43.7162,43.724,43403.0
2015-11-10 10:35:00,56.67,56.78,56.66,56.76,42729.0,43.724,43.8088,43.7162,43.7934,42729.0
2015-11-10 10:40:00,56.75,56.82,56.73,56.8,38441.0,43.7857,43.8397,43.7703,43.8243,38441.0
2015-11-10 10:45:00,56.8,56.82,56.74,56.78,23979.0,43.8243,43.8397,43.778,43.8088,23979.0
2015-11-10 10:50:00,56.79,56.84,56.78,56.84,60693.0,43.8166,43.8551,43.8088,43.8551,60693.0
2015-11-10 10:55:00,56.85,56.9,56.85,56.87,28086.0,43.8628,43.9014,43.8628,43.8783,28086.0
2015-11-10 11:00:00,56.88,56.9,56.82,56.83,64230.0,43.886,43.9014,43.8397,43.8474,64230.0
2015-11-10 11:05:00,56.83,56.84,56.67,56.68,85870.0,43.8474,43.8551,43.724,43.7317,85870.0
2015-11-10 11:10:00,56.68,56.68,56.6,56.64,27149.0,43.7317,43.7317,43.67,43.7008,27149.0
2015-11-10 11:15:00,56.63,56.75,56.63,56.69,27390.0,43.6931,43.7857,43.6931,43.7394,27390.0
2015-11-10 11:20:00,56.68,56.78,56.68,56.7,27634.0,43.7317,43.8088,43.7317,43.7471,27634.0
2015-11-10 11:25:00,56.71,56.73,56.66,56.69,21610.0,43.7548,43.7703,43.7162,43.7394,21610.0
2015-11-10 11:30:00,56.68,56.76,56.68,56.71,19463.0,43.7317,43.7934,43.7317,43.7548,19463.0
2015-11-10 11:35:00,56.71,56.72,56.65,56.66,27024.0,43.7548,43.7625,43.7085,43.7162,27024.0
2015-11-10 11:40:00,56.66,56.78,56.66,56.77,33382.0,43.7162,43.8088,43.7162,43.8011,33382.0
2015-11-10 11:45:00,56.77,56.9,56.76,56.86,75046.0,43.8011,43.9014,43.7934,43.8706,75046.0
2015-11-10 11:50:00,56.87,56.9,56.84,56.86,26910.0,43.8783,43.9014,43.8551,43.8706,26910.0
2015-11-10 11:55:00,56.86,56.94,56.86,56.92,32098.0,43.8706,43.9323,43.8706,43.9169,32098.0
2015-11-10 12:00:00,56.92,56.92,56.81,56.83,16396.0,43.9169,43.9169,43.832,43.8474,16396.0
2015-11-10 12:05:00,56.83,56.86,56.79,56.82,36333.0,43.8474,43.8706,43.8166,43.8397,36333.0
2015-11-10 12:10:00,56.83,56.85,56.79,56.85,62329.0,43.8474,43.8628,43.8166,43.8628,62329.0
2015-11-10 12:15:00,56.85,56.93,56.84,56.89,45288.0,43.8628,43.9246,43.8551,43.8937,45288.0
2015-11-10 12:20:00,56.89,56.9,56.85,56.88,21519.0,43.8937,43.9014,43.8628,43.886,21519.0
2015-11-10 12:25:00,56.88,56.91,56.86,56.88,21294.0,43.886,43.9091,43.8706,43.886,21294.0
2015-11-10 12:30:00,56.88,56.89,56.78,56.79,20123.0,43.886,43.8937,43.8088,43.8166,20123.0
2015-11-10 12:35:00,56.79,56.85,56.76,56.84,13476.0,43.8166,43.8628,43.7934,43.8551,13476.0
2015-11-10 12:40:00,56.84,56.86,56.78,56.85,16773.0,43.8551,43.8706,43.8088,43.8628,16773.0
2015-11-10 12:45:00,56.85,56.86,56.81,56.86,21163.0,43.8628,43.8706,43.832,43.8706,21163.0
2015-11-10 12:50:00,56.86,56.89,56.83,56.88,21034.0,43.8706,43.8937,43.8474,43.886,21034.0
2015-11-10 12:55:00,56.89,56.93,56.88,56.89,24842.0,43.8937,43.9246,43.886,43.8937,24842.0
2015-11-10 13:00:00,56.89,56.9,56.85,56.89,18272.0,43.8937,43.9014,43.8628,43.8937,18272.0
2015-11-10 13:05:00,56.89,56.89,56.82,56.86,28873.0,43.8937,43.8937,43.8397,43.8706,28873.0
2015-11-10 13:10:00,56.87,56.93,56.86,56.91,18706.0,43.8783,43.9246,43.8706,43.9091,18706.0
2015-11-10 13:15:00,56.91,56.93,56.84,56.85,13923.0,43.9091,43.9246,43.8551,43.8628,13923.0
2015-11-10 13:20:00,56.85,56.89,56.84,56.87,19975.0,43.8628,43.8937,43.8551,43.8783,19975.0
2015-11-10 13:25:00,56.86,56.95,56.84,56.94,33469.0,43.8706,43.94,43.8551,43.9323,33469.0
2015-11-10 13:30:00,56.95,56.96,56.91,56.96,22266.0,43.94,43.9477,43.9091,43.9477,22266.0
2015-11-10 13:35:00,56.97,56.98,56.9,56.91,18648.0,43.9554,43.9631,43.9014,43.9091,18648.0
2015-11-10 13:40:00,56.9,56.96,56.9,56.94,40651.0,43.9014,43.9477,43.9014,43.9323,40651.0
2015-11-10 13:45:00,56.94,57.01,56.94,56.97,44304.0,43.9323,43.9863,43.9323,43.9554,44304.0
2015-11-10 13:50:00,56.98,57.08,56.97,57.05,54737.0,43.9631,44.0403,43.9554,44.0172,54737.0
2015-11-10 13:55:00,57.05,57.1,57.04,57.1,39309.0,44.0172,44.0557,44.0094,44.0557,39309.0
2015-11-10 14:00:00,57.09,57.1,57.05,57.1,37746.0,44.048,44.0557,44.0172,44.0557,37746.0
2015-11-10 14:05:00,57.1,57.12,57.06,57.06,38099.0,44.0557,44.0712,44.0249,44.0249,38099.0
2015-11-10 14:10:00,57.06,57.1,57.05,57.1,40636.0,44.0249,44.0557,44.0172,44.0557,40636.0
2015-11-10 14:15:00,57.1,57.11,57.05,57.06,70743.0,44.0557,44.0634,44.0172,44.0249,70743.0
2015-11-10 14:20:00,57.06,57.06,56.97,56.98,79748.0,44.0249,44.0249,43.9554,43.9631,79748.0
2015-11-10 14:25:00,56.99,57.0,56.93,57.0,58798.0,43.9709,43.9786,43.9246,43.9786,58798.0
2015-11-10 14:30:00,57.0,57.07,56.97,57.02,59851.0,43.9786,44.0326,43.9554,43.994,59851.0
2015-11-10 14:35:00,57.03,57.03,56.99,56.99,20223.0,44.0017,44.0017,43.9709,43.9709,20223.0
2015-11-10 14:40:00,57.0,57.12,56.96,57.12,45155.0,43.9786,44.0712,43.9477,44.0712,45155.0
2015-11-10 14:45:00,57.12,57.22,57.12,57.19,48209.0,44.0712,44.1483,44.0712,44.1252,48209.0
2015-11-10 14:50:00,57.19,57.22,57.11,57.16,42876.0,44.1252,44.1483,44.0634,44.102,42876.0
2015-11-10 14:55:00,57.16,57.19,57.12,57.13,52667.0,44.102,44.1252,44.0712,44.0789,52667.0
2015-11-10 15:00:00,57.13,57.18,57.11,57.11,37102.0,44.0789,44.1175,44.0634,44.0634,37102.0
2015-11-10 15:05:00,57.11,57.17,57.09,57.17,46233.0,44.0634,44.1097,44.048,44.1097,46233.0
2015-11-10 15:10:00,57.17,57.17,57.1,57.13,23957.0,44.1097,44.1097,44.0557,44.0789,23957.0
2015-11-10 15:15:00,57.12,57.14,57.08,57.09,38818.0,44.0712,44.0866,44.0403,44.048,38818.0
2015-11-10 15:20:00,57.09,57.12,57.05,57.05,32452.0,44.048,44.0712,44.0172,44.0172,32452.0
2015-11-10 15:25:00,57.05,57.08,57.01,57.02,35025.0,44.0172,44.0403,43.9863,43.994,35025.0
2015-11-10 15:30:00,57.02,57.11,57.02,57.06,109204.0,43.994,44.0634,43.994,44.0249,109204.0
2015-11-10 15:35:00,57.05,57.09,57.04,57.05,49761.0,44.0172,44.048,44.0094,44.0172,49761.0
2015-11-10 15:40:00,57.06,57.1,57.02,57.02,64046.0,44.0249,44.0557,43.994,43.994,64046.0
2015-11-10 15:45:00,57.02,57.07,57.01,57.06,82693.0,43.994,44.0326,43.9863,44.0249,82693.0
2015-11-10 15:50:00,57.06,57.06,56.98,57.01,133707.0,44.0249,44.0249,43.9631,43.9863,133707.0
2015-11-10 15:55:00,57.0,57.05,56.91,57.03,269398.0,43.9786,44.0172,43.9091,44.0017,269398.0
2015-11-11 09:30:00,57.47,57.47,57.04,57.33,85483.0,44.3412,44.3412,44.0094,44.2332,85483.0
2015-11-11 09:35:00,57.33,57.45,57.33,57.37,47417.0,44.2332,44.3258,44.2332,44.2641,47417.0
2015-11-11 09:40:00,57.38,57.53,57.3,57.5,87601.0,44.2718,44.3875,44.21,44.3644,87601.0
2015-11-11 09:45:00,57.51,57.61,57.5,57.53,68398.0,44.3721,44.4492,44.3644,44.3875,68398.0
2015-11-11 09:50:00,57.53,57.77,57.51,57.65,82787.0,44.3875,44.5727,44.3721,44.4801,82787.0
2015-11-11 09:55:00,57.64,57.64,57.42,57.5,66422.0,44.4724,44.4724,44.3026,44.3644,66422.0
2015-11-11 10:00:00,57.5,57.61,57.49,57.56,83787.0,44.3644,44.4492,44.3566,44.4106,83787.0
2015-11-11 10:05:00,57.56,57.67,57.53,57.64,46178.0,44.4106,44.4955,44.3875,44.4724,46178.0
2015-11-11 10:10:00,57.64,57.67,57.59,57.65,41787.0,44.4724,44.4955,44.4338,44.4801,41787.0
2015-11-11 10:15:00,57.65,57.74,57.63,57.74,35759.0,44.4801,44.5495,44.4647,44.5495,35759.0
2015-11-11 10:20:00,57.74,57.83,57.74,57.77,89947.0,44.5495,44.619,44.5495,44.5727,89947.0
2015-11-11 10:25:00,57.78,57.96,57.77,57.95,126989.0,44.5804,44.7193,44.5727,44.7116,126989.0
2015-11-11 10:30:00,57.97,58.05,57.93,58.0,120749.0,44.727,44.7887,44.6961,44.7501,120749.0
2015-11-11 10:35:00,58.0,58.0,57.78,57.83,89286.0,44.7501,44.7501,44.5804,44.619,89286.0
2015-11-11 10:40:00,57.83,57.88,57.75,57.78,59606.0,44.619,44.6575,44.5572,44.5804,59606.0
2015-11-11 10:45:00,57.79,57.82,57.73,57.75,75002.0,44.5881,44.6113,44.5418,44.5572,75002.0
2015-11-11 10:50:00,57.75,57.76,57.64,57.67,41800.0,44.5572,44.565,44.4724,44.4955,41800.0
2015-11-11 10:55:00,57.67,57.79,57.66,57.77,78429.0,44.4955,44.5881,44.4878,44.5727,78429.0
2015-11-11 11:00:00,57.77,57.77,57.62,57.67,42896.0,44.5727,44.5727,44.4569,44.4955,42896.0
2015-11-11 11:05:00,57.66,57.67,57.6,57.64,28197.0,44.4878,44.4955,44.4415,44.4724,28197.0
2015-11-11 11:10:00,57.64,57.65,57.53,57.58,36979.0,44.4724,44.4801,44.3875,44.4261,36979.0
2015-11-11 11:15:00,57.58,57.61,57.57,57.6,65200.0,44.4261,44.4492,44.4184,44.4415,65200.0
2015-11-11 11:20:00,57.6,57.68,57.57,57.67,45955.0,44.4415,44.5032,44.4184,44.4955,45955.0
2015-11-11 11:25:00,57.67,57.69,57.64,57.67,26774.0,44.4955,44.5109,44.4724,44.4955,26774.0
2015-11-11 11:30:00,57.67,57.81,57.66,57.76,41335.0,44.4955,44.6035,44.4878,44.565,41335.0
2015-11-11 11:35:00,57.77,57.77,57.74,57.77,31192.0,44.5727,44.5727,44.5495,44.5727,31192.0
2015-11-11 11:40:00,57.78,57.84,57.77,57.79,35614.0,44.5804,44.6267,44.5727,44.5881,35614.0
2015-11-11 11:45:00,57.79,57.89,57.77,57.88,58699.0,44.5881,44.6653,44.5727,44.6575,58699.0
2015-11-11 11:50:00,57.87,57.93,57.85,57.93,30111.0,44.6498,44.6961,44.6344,44.6961,30111.0
2015-11-11 11:55:00,57.94,58.07,57.94,58.05,69614.0,44.7038,44.8041,44.7038,44.7887,69614.0
2015-11-11 12:00:00,58.05,58.16,58.05,58.12,82540.0,44.7887,44.8736,44.7887,44.8427,82540.0
2015-11-11 12:05:00,58.12,58.16,58.11,58.14,46488.0,44.8427,44.8736,44.835,44.8581,46488.0
2015-11-11 12:10:00,58.14,58.25,58.14,58.22,112792.0,44.8581,44.943,44.8581,44.9199,112792.0
2015-11-11 12:15:00,58.22,58.24,58.17,58.18,67867.0,44.9199,44.9353,44.8813,44.889,67867.0
2015-11-11 12:20:00,58.17,58.5,58.16,58.45,186030.0,44.8813,45.1359,44.8736,45.0973,186030.0
2015-11-11 12:25:00,58.45,58.51,58.36,58.4,143778.0,45.0973,45.1436,45.0279,45.0588,143778.0
2015-11-11 12:30:00,58.41,58.43,58.31,58.4,86587.0,45.0665,45.0819,44.9893,45.0588,86587.0
2015-11-11 12:35:00,58.4,58.44,58.33,58.38,69466.0,45.0588,45.0896,45.0047,45.0433,69466.0
2015-11-11 12:40:00,58.38,58.39,58.29,58.29,80878.0,45.0433,45.051,44.9739,44.9739,80878.0
2015-11-11 12:45:00,58.29,58.29,58.2,58.2,48868.0,44.9739,44.9739,44.9044,44.9044,48868.0
2015-11-11 12:50:00,58.2,58.21,58.14,58.15,114430.0,44.9044,44.9122,44.8581,44.8659,114430.0
2015-11-11 12:55:00,58.14,58.15,58.12,58.14,47431.0,44.8581,44.8659,44.8427,44.8581,47431.0
2015-11-11 13:00:00,58.14,58.14,58.09,58.11,55084.0,44.8581,44.8581,44.8196,44.835,55084.0
2015-11-11 13:05:00,58.11,58.13,58.01,58.07,61574.0,44.835,44.8504,44.7578,44.8041,61574.0
2015-11-11 13:10:00,58.07,58.11,58.02,58.09,45272.0,44.8041,44.835,44.7656,44.8196,45272.0
2015-11-11 13:15:00,58.08,58.12,58.05,58.06,44758.0,44.8119,44.8427,44.7887,44.7964,44758.0
2015-11-11 13:20:00,58.07,58.1,58.01,58.06,113959.0,44.8041,44.8273,44.7578,44.7964,113959.0
2015-11-11 13:25:00,58.06,58.06,57.89,57.91,61665.0,44.7964,44.7964,44.6653,44.6807,61665.0
2015-11-11 13:30:00,57.91,57.91,57.83,57.86,39571.0,44.6807,44.6807,44.619,44.6421,39571.0
2015-11-11 13:35:00,57.87,57.88,57.78,57.88,42306.0,44.6498,44.6575,44.5804,44.6575,42306.0
2015-11-11 13:40:00,57.88,57.93,57.86,57.9,60940.0,44.6575,44.6961,44.6421,44.673,60940.0
2015-11-11 13:45:00,57.9,57.99,57.89,57.99,44429.0,44.673,44.7424,44.6653,44.7424,44429.0
2015-11-11 13:50:00,57.98,58.04,57.94,57.95,54078.0,44.7347,44.781,44.7038,44.7116,54078.0
2015-11-11 13:55:00,57.96,58.0,57.91,57.92,29156.0,44.7193,44.7501,44.6807,44.6884,29156.0
2015-11-11 14:00:00,57.92,57.97,57.92,57.97,19985.0,44.6884,44.727,44.6884,44.727,19985.0
2015-11-11 14:05:00,57.97,57.97,57.88,57.89,35347.0,44.727,44.727,44.6575,44.6653,35347.0
2015-11-11 14:10:00,57.88,57.93,57.86,57.93,46531.0,44.6575,44.6961,44.6421,44.6961,46531.0
2015-11-11 14:15:00,57.93,57.94,57.89,57.92,46012.0,44.6961,44.7038,44.6653,44.6884,46012.0
2015-11-11 14:20:00,57.92,57.94,57.89,57.94,57884.0,44.6884,44.7038,44.6653,44.7038,57884.0
2015-11-11 14:25:00,57.94,58.0,57.92,57.98,36329.0,44.7038,44.7501,44.6884,44.7347,36329.0
2015-11-11 14:30:00,57.98,58.06,57.98,58.03,28511.0,44.7347,44.7964,44.7347,44.7733,28511.0
2015-11-11 14:35:00,58.03,58.04,57.95,58.01,57554.0,44.7733,44.781,44.7116,44.7578,57554.0
2015-11-11 14:40:00,58.01,58.02,57.88,57.93,31173.0,44.7578,44.7656,44.6575,44.6961,31173.0
2015-11-11 14:45:00,57.93,57.94,57.87,57.93,42987.0,44.6961,44.7038,44.6498,44.6961,42987.0
2015-11-11 14:50:00,57.93,57.93,57.71,57.74,209172.0,44.6961,44.6961,44.5264,44.5495,209172.0
2015-11-11 14:55:00,57.73,57.76,57.58,57.6,79581.0,44.5418,44.565,44.4261,44.4415,79581.0
2015-11-11 15:00:00,57.6,57.62,57.56,57.56,75920.0,44.4415,44.4569,44.4106,44.4106,75920.0
2015-11-11 15:05:00,57.56,57.66,57.55,57.57,58466.0,44.4106,44.4878,44.4029,44.4184,58466.0
2015-11-11 15:10:00,57.56,57.68,57.55,57.68,48072.0,44.4106,44.5032,44.4029,44.5032,48072.0
2015-11-11 15:15:00,57.68,57.68,57.62,57.63,44575.0,44.5032,44.5032,44.4569,44.4647,44575.0
2015-11-11 15:20:00,57.64,57.66,57.62,57.64,47832.0,44.4724,44.4878,44.4569,44.4724,47832.0
2015-11-11 15:25:00,57.64,57.68,57.62,57.65,65374.0,44.4724,44.5032,44.4569,44.4801,65374.0
2015-11-11 15:30:00,57.66,57.68,57.58,57.58,69541.0,44.4878,44.5032,44.4261,44.4261,69541.0
2015-11-11 15:35:00,57.59,57.62,57.56,57.62,72978.0,44.4338,44.4569,44.4106,44.4569,72978.0
2015-11-11 15:40:00,57.62,57.65,57.58,57.59,117581.0,44.4569,44.4801,44.4261,44.4338,117581.0
2015-11-11 15:45:00,57.58,57.62,57.58,57.59,58550.0,44.4261,44.4569,44.4261,44.4338,58550.0
2015-11-11 15:50:00,57.58,57.62,57.57,57.58,128187.0,44.4261,44.4569,44.4184,44.4261,128187.0
2015-11-11 15:55:00,57.57,57.64,57.57,57.6,226028.0,44.4184,44.4724,44.4184,44.4415,226028.0
2015-11-12 09:30:00,57.14,57.28,56.81,56.85,194950.0,44.0866,44.1946,43.832,43.8628,194950.0
2015-11-12 09:35:00,56.87,57.09,56.85,57.03,86102.0,43.8783,44.048,43.8628,44.0017,86102.0
2015-11-12 09:40:00,57.04,57.04,56.86,56.91,56387.0,44.0094,44.0094,43.8706,43.9091,56387.0
2015-11-12 09:45:00,56.91,57.14,56.89,57.14,51414.0,43.9091,44.0866,43.8937,44.0866,51414.0
2015-11-12 09:50:00,57.14,57.17,57.05,57.16,37663.0,44.0866,44.1097,44.0172,44.102,37663.0
2015-11-12 09:55:00,57.16,57.18,57.06,57.14,42312.0,44.102,44.1175,44.0249,44.0866,42312.0
2015-11-12 10:00:00,57.14,57.14,57.0,57.06,36038.0,44.0866,44.0866,43.9786,44.0249,36038.0
2015-11-12 10:05:00,57.05,57.14,57.02,57.14,37874.0,44.0172,44.0866,43.994,44.0866,37874.0
2015-11-12 10:10:00,57.14,57.19,57.11,57.19,42013.0,44.0866,44.1252,44.0634,44.1252,42013.0
2015-11-12 10:15:00,57.19,57.27,57.12,57.27,70846.0,44.1252,44.1869,44.0712,44.1869,70846.0
2015-11-12 10:20:00,57.27,57.3,57.23,57.24,34667.0,44.1869,44.21,44.156,44.1638,34667.0
2015-11-12 10:25:00,57.25,57.33,57.23,57.24,32397.0,44.1715,44.2332,44.156,44.1638,32397.0
2015-11-12 10:30:00,57.24,57.31,57.2,57.25,45091.0,44.1638,44.2178,44.1329,44.1715,45091.0
2015-11-12 10:35:00,57.25,57.33,57.17,57.31,30408.0,44.1715,44.2332,44.1097,44.2178,30408.0
2015-11-12 10:40:00,57.32,57.37,57.28,57.3,35115.0,44.2255,44.2641,44.1946,44.21,35115.0
2015-11-12 10:45:00,57.31,57.32,57.22,57.24,26595.0,44.2178,44.2255,44.1483,44.1638,26595.0
2015-11-12 10:50:00,57.23,57.27,57.2,57.26,25982.0,44.156,44.1869,44.1329,44.1792,25982.0
2015-11-12 10:55:00,57.26,57.34,57.26,57.29,58667.0,44.1792,44.2409,44.1792,44.2023,58667.0
2015-11-12 11:00:00,57.29,57.35,57.24,57.31,34966.0,44.2023,44.2486,44.1638,44.2178,34966.0
2015-11-12 11:05:00,57.3,57.33,57.23,57.32,34782.0,44.21,44.2332,44.156,44.2255,34782.0
2015-11-12 11:10:00,57.32,57.33,57.23,57.25,25847.0,44.2255,44.2332,44.156,44.1715,25847.0
2015-11-12 11:15:00,57.24,57.28,57.2,57.23,30753.0,44.1638,44.1946,44.1329,44.156,30753.0
2015-11-12 11:20:00,57.22,57.28,57.18,57.26,37014.0,44.1483,44.1946,44.1175,44.1792,37014.0
2015-11-12 11:25:00,57.25,57.25,57.2,57.24,24075.0,44.1715,44.1715,44.1329,44.1638,24075.0
2015-11-12 11:30:00,57.24,57.24,57.16,57.17,22471.0,44.1638,44.1638,44.102,44.1097,22471.0
2015-11-12 11:35:00,57.18,57.24,57.13,57.18,37427.0,44.1175,44.1638,44.0789,44.1175,37427.0
2015-11-12 11:40:00,57.18,57.25,57.17,57.18,24009.0,44.1175,44.1715,44.1097,44.1175,24009.0
2015-11-12 11:45:00,57.18,57.19,57.06,57.12,38086.0,44.1175,44.1252,44.0249,44.0712,38086.0
2015-11-12 11:50:00,57.11,57.16,57.08,57.11,31366.0,44.0634,44.102,44.0403,44.0634,31366.0
2015-11-12 11:55:00,57.12,57.25,57.11,57.2,39484.0,44.0712,44.1715,44.0634,44.1329,39484.0
2015-11-12 12:00:00,57.2,57.25,57.18,57.23,20388.0,44.1329,44.1715,44.1175,44.156,20388.0
2015-11-12 12:05:00,57.22,57.23,57.13,57.18,58261.0,44.1483,44.156,44.0789,44.1175,58261.0
2015-11-12 12:10:00,57.18,57.2,57.01,57.04,43610.0,44.1175,44.1329,43.9863,44.0094,43610.0
2015-11-12 12:15:00,57.04,57.05,56.97,56.99,20191.0,44.0094,44.0172,43.9554,43.9709,20191.0
2015-11-12 12:20:00,56.99,57.0,56.91,56.95,31339.0,43.9709,43.9786,43.9091,43.94,31339.0
2015-11-12 12:25:00,56.94,57.0,56.94,56.97,19251.0,43.9323,43.9786,43.9323,43.9554,19251.0
2015-11-12 12:30:00,56.96,57.0,56.94,57.0,22082.0,43.9477,43.9786,43.9323,43.9786,22082.0
2015-11-12 12:35:00,56.99,57.03,56.97,57.03,30365.0,43.9709,44.0017,43.9554,44.0017,30365.0
2015-11-12 12:40:00,57.03,57.08,57.02,57.08,19892.0,44.0017,44.0403,43.994,44.0403,19892.0
2015-11-12 12:45:00,57.07,57.14,57.02,57.13,31400.0,44.0326,44.0866,43.994,44.0789,31400.0
2015-11-12 12:50:00,57.14,57.23,57.14,57.2,27352.0,44.0866,44.156,44.0866,44.1329,27352.0
2015-11-12 12:55:00,57.19,57.23,57.16,57.16,22855.0,44.1252,44.156,44.102,44.102,22855.0
2015-11-12 13:00:00,57.16,57.26,57.16,57.21,87137.0,44.102,44.1792,44.102,44.1406,87137.0
2015-11-12 13:05:00,57.21,57.21,57.14,57.16,36939.0,44.1406,44.1406,44.0866,44.102,36939.0
2015-11-12 13:10:00,57.17,57.21,57.16,57.17,39247.0,44.1097,44.1406,44.102,44.1097,39247.0
2015-11-12 13:15:00,57.17,57.25,57.16,57.24,51638.0,44.1097,44.1715,44.102,44.1638,51638.0
2015-11-12 13:20:00,57.23,57.24,57.11,57.15,53316.0,44.156,44.1638,44.0634,44.0943,53316.0
2015-11-12 13:25:00,57.15,57.18,57.13,57.16,73294.0,44.0943,44.1175,44.0789,44.102,73294.0
2015-11-12 13:30:00,57.16,57.17,57.1,57.11,24633.0,44.102,44.1097,44.0557,44.0634,24633.0
2015-11-12 13:35:00,57.11,57.16,57.1,57.16,40785.0,44.0634,44.102,44.0557,44.102,40785.0
2015-11-12 13:40:00,57.16,57.18,57.13,57.15,23546.0,44.102,44.1175,44.0789,44.0943,23546.0
2015-11-12 13:45:00,57.15,57.15,57.08,57.14,30260.0,44.0943,44.0943,44.0403,44.0866,30260.0
2015-11-12 13:50:00,57.14,57.17,57.11,57.15,20228.0,44.0866,44.1097,44.0634,44.0943,20228.0
2015-11-12 13:55:00,57.15,57.19,57.13,57.13,13982.0,44.0943,44.1252,44.0789,44.0789,13982.0
2015-11-12 14:00:00,57.14,57.14,57.09,57.13,43444.0,44.0866,44.0866,44.048,44.0789,43444.0
2015-11-12 14:05:00,57.13,57.15,57.09,57.15,23926.0,44.0789,44.0943,44.048,44.0943,23926.0
2015-11-12 14:10:00,57.14,57.14,57.06,57.09,26327.0,44.0866,44.0866,44.0249,44.048,26327.0
2015-11-12 14:15:00,57.08,57.09,57.0,57.0,32429.0,44.0403,44.048,43.9786,43.9786,32429.0
2015-11-12 14:20:00,57.01,57.03,56.95,56.98,79537.0,43.9863,44.0017,43.94,43.9631,79537.0
2015-11-12 14:25:00,56.98,57.08,56.94,57.04,41978.0,43.9631,44.0403,43.9323,44.0094,41978.0
2015-11-12 14:30:00,57.05,57.07,57.03,57.04,66251.0,44.0172,44.0326,44.0017,44.0094,66251.0
2015-11-12 14:35:00,57.03,57.03,56.97,57.0,67580.0,44.0017,44.0017,43.9554,43.9786,67580.0
2015-11-12 14:40:00,57.0,57.0,56.91,56.94,48571.0,43.9786,43.9786,43.9091,43.9323,48571.0
2015-11-12 14:45:00,56.93,56.93,56.83,56.86,62121.0,43.9246,43.9246,43.8474,43.8706,62121.0
2015-11-12 14:50:00,56.87,56.87,56.69,56.7,70401.0,43.8783,43.8783,43.7394,43.7471,70401.0
2015-11-12 14:55:00,56.69,56.8,56.66,56.78,46185.0,43.7394,43.8243,43.7162,43.8088,46185.0
2015-11-12 15:00:00,56.77,56.85,56.76,56.83,44354.0,43.8011,43.8628,43.7934,43.8474,44354.0
2015-11-12 15:05:00,56.83,56.85,56.79,56.84,43776.0,43.8474,43.8628,43.8166,43.8551,43776.0
2015-11-12 15:10:00,56.83,56.85,56.73,56.83,56501.0,43.8474,43.8628,43.7703,43.8474,56501.0
2015-11-12 15:15:00,56.83,56.95,56.81,56.95,64573.0,43.8474,43.94,43.832,43.94,64573.0
2015-11-12 15:20:00,56.95,56.95,56.85,56.88,44777.0,43.94,43.94,43.8628,43.886,44777.0
2015-11-12 15:25:00,56.87,56.9,56.84,56.86,45484.0,43.8783,43.9014,43.8551,43.8706,45484.0
2015-11-12 15:30:00,56.86,56.88,56.78,56.81,63453.0,43.8706,43.886,43.8088,43.832,63453.0
2015-11-12 15:35:00,56.81,56.87,56.81,56.84,80201.0,43.832,43.8783,43.832,43.8551,80201.0
2015-11-12 15:40:00,56.83,56.83,56.74,56.81,110934.0,43.8474,43.8474,43.778,43.832,110934.0
2015-11-12 15:45:00,56.8,56.81,56.72,56.73,70544.0,43.8243,43.832,43.7625,43.7703,70544.0
2015-11-12 15:50:00,56.73,56.78,56.67,56.72,135039.0,43.7703,43.8088,43.724,43.7625,135039.0
2015-11-12 15:55:00,56.71,56.75,56.66,56.67,206090.0,43.7548,43.7857,43.7162,43.724,206090.0
2015-11-13 09:30:00,56.67,57.07,56.62,57.07,96471.0,43.724,44.0326,43.6854,44.0326,96471.0
2015-11-13 09:35:00,57.04,57.12,56.72,56.75,48576.0,44.0094,44.0712,43.7625,43.7857,48576.0
2015-11-13 09:40:00,56.75,56.85,56.67,56.79,34799.0,43.7857,43.8628,43.724,43.8166,34799.0
2015-11-13 09:45:00,56.79,56.79,56.6,56.68,42179.0,43.8166,43.8166,43.67,43.7317,42179.0
2015-11-13 09:50:00,56.69,56.72,56.55,56.6,47329.0,43.7394,43.7625,43.6314,43.67,47329.0
2015-11-13 09:55:00,56.6,56.62,56.48,56.53,47601.0,43.67,43.6854,43.5774,43.6159,47601.0
2015-11-13 10:00:00,56.52,56.52,56.27,56.27,64113.0,43.6082,43.6082,43.4153,43.4153,64113.0
2015-11-13 10:05:00,56.27,56.28,56.01,56.13,244592.0,43.4153,43.4231,43.2147,43.3073,244592.0
2015-11-13 10:10:00,56.14,56.25,56.11,56.18,153224.0,43.315,43.3999,43.2919,43.3459,153224.0
2015-11-13 10:15:00,56.18,56.23,56.06,56.23,157313.0,43.3459,43.3845,43.2533,43.3845,157313.0
2015-11-13 10:20:00,56.22,56.38,56.21,56.31,43618.0,43.3768,43.5002,43.3691,43.4462,43618.0
2015-11-13 10:25:00,56.3,56.31,56.21,56.22,65298.0,43.4385,43.4462,43.3691,43.3768,65298.0
2015-11-13 10:30:00,56.22,56.25,56.15,56.24,61061.0,43.3768,43.3999,43.3228,43.3922,61061.0
2015-11-13 10:35:00,56.24,56.28,56.19,56.25,63697.0,43.3922,43.4231,43.3536,43.3999,63697.0
2015-11-13 10:40:00,56.24,56.31,56.19,56.27,45625.0,43.3922,43.4462,43.3536,43.4153,45625.0
2015-11-13 10:45:00,56.26,56.42,56.24,56.42,34908.0,43.4076,43.5311,43.3922,43.5311,34908.0
2015-11-13 10:50:00,56.42,56.48,56.39,56.44,20018.0,43.5311,43.5774,43.5079,43.5465,20018.0
2015-11-13 10:55:00,56.44,56.49,56.43,56.48,68730.0,43.5465,43.5851,43.5388,43.5774,68730.0
2015-11-13 11:00:00,56.48,56.49,56.37,56.39,62866.0,43.5774,43.5851,43.4925,43.5079,62866.0
2015-11-13 11:05:00,56.38,56.39,56.3,56.3,35331.0,43.5002,43.5079,43.4385,43.4385,35331.0
2015-11-13 11:10:00,56.3,56.36,56.29,56.31,54654.0,43.4385,43.4848,43.4308,43.4462,54654.0
2015-11-13 11:15:00,56.31,56.36,56.24,56.34,32891.0,43.4462,43.4848,43.3922,43.4694,32891.0
2015-11-13 11:20:00,56.35,56.42,56.32,56.41,35996.0,43.4771,43.5311,43.4539,43.5234,35996.0
2015-11-13 11:25:00,56.41,56.47,56.38,56.4,33482.0,43.5234,43.5697,43.5002,43.5156,33482.0
2015-11-13 11:30:00,56.41,56.44,56.37,56.41,40624.0,43.5234,43.5465,43.4925,43.5234,40624.0
2015-11-13 11:35:00,56.41,56.42,56.35,56.37,37479.0,43.5234,43.5311,43.4771,43.4925,37479.0
2015-11-13 11:40:00,56.39,56.39,56.32,56.34,48682.0,43.5079,43.5079,43.4539,43.4694,48682.0
2015-11-13 11:45:00,56.33,56.38,56.33,56.34,40322.0,43.4616,43.5002,43.4616,43.4694,40322.0
2015-11-13 11:50:00,56.34,56.45,56.33,56.41,22416.0,43.4694,43.5542,43.4616,43.5234,22416.0
2015-11-13 11:55:00,56.42,56.62,56.41,56.6,79784.0,43.5311,43.6854,43.5234,43.67,79784.0
2015-11-13 12:00:00,56.6,56.6,56.5,56.56,23155.0,43.67,43.67,43.5928,43.6391,23155.0
2015-11-13 12:05:00,56.57,56.58,56.5,56.56,22490.0,43.6468,43.6545,43.5928,43.6391,22490.0
2015-11-13 12:10:00,56.56,56.69,56.55,56.68,33345.0,43.6391,43.7394,43.6314,43.7317,33345.0
2015-11-13 12:15:00,56.68,56.75,56.65,56.73,23623.0,43.7317,43.7857,43.7085,43.7703,23623.0
2015-11-13 12:20:00,56.73,56.77,56.67,56.67,26461.0,43.7703,43.8011,43.724,43.724,26461.0
2015-11-13 12:25:00,56.67,56.67,56.56,56.56,26896.0,43.724,43.724,43.6391,43.6391,26896.0
2015-11-13 12:30:00,56.56,56.63,56.56,56.59,19627.0,43.6391,43.6931,43.6391,43.6622,19627.0
2015-11-13 12:35:00,56.6,56.6,56.53,56.55,32582.0,43.67,43.67,43.6159,43.6314,32582.0
2015-11-13 12:40:00,56.54,56.55,56.47,56.49,13531.0,43.6237,43.6314,43.5697,43.5851,13531.0
2015-11-13 12:45:00,56.49,56.49,56.43,56.44,24116.0,43.5851,43.5851,43.5388,43.5465,24116.0
2015-11-13 12:50:00,56.44,56.49,56.43,56.43,17759.0,43.5465,43.5851,43.5388,43.5388,17759.0
2015-11-13 12:55:00,56.44,56.46,56.42,56.44,16138.0,43.5465,43.5619,43.5311,43.5465,16138.0
2015-11-13 13:00:00,56.44,56.49,56.42,56.49,17331.0,43.5465,43.5851,43.5311,43.5851,17331.0
2015-11-13 13:05:00,56.48,56.48,56.35,56.36,18180.0,43.5774,43.5774,43.4771,43.4848,18180.0
2015-11-13 13:10:00,56.36,56.39,56.32,56.37,15162.0,43.4848,43.5079,43.4539,43.4925,15162.0
2015-11-13 13:15:00,56.37,56.39,56.31,56.33,27497.0,43.4925,43.5079,43.4462,43.4616,27497.0
2015-11-13 13:20:00,56.33,56.35,56.29,56.3,64716.0,43.4616,43.4771,43.4308,43.4385,64716.0
2015-11-13 13:25:00,56.3,56.35,56.3,56.32,20657.0,43.4385,43.4771,43.4385,43.4539,20657.0
2015-11-13 13:30:00,56.32,56.37,56.31,56.36,59055.0,43.4539,43.4925,43.4462,43.4848,59055.0
2015-11-13 13:35:00,56.36,56.36,56.28,56.3,66838.0,43.4848,43.4848,43.4231,43.4385,66838.0
2015-11-13 13:40:00,56.3,56.37,56.3,56.32,43648.0,43.4385,43.4925,43.4385,43.4539,43648.0
2015-11-13 13:45:00,56.32,56.38,56.31,56.34,33080.0,43.4539,43.5002,43.4462,43.4694,33080.0
2015-11-13 13:50:00,56.33,56.44,56.31,56.4,33178.0,43.4616,43.5465,43.4462,43.5156,33178.0
2015-11-13 13:55:00,56.39,56.42,56.31,56.32,38305.0,43.5079,43.5311,43.4462,43.4539,38305.0
2015-11-13 14:00:00,56.31,56.33,56.28,56.29,59881.0,43.4462,43.4616,43.4231,43.4308,59881.0
2015-11-13 14:05:00,56.28,56.31,56.18,56.18,47981.0,43.4231,43.4462,43.3459,43.3459,47981.0
2015-11-13 14:10:00,56.19,56.32,56.15,56.31,109273.0,43.3536,43.4539,43.3228,43.4462,109273.0
2015-11-13 14:15:00,56.3,56.33,56.28,56.3,59172.0,43.4385,43.4616,43.4231,43.4385,59172.0
2015-11-13 14:20:00,56.3,56.33,56.27,56.32,82074.0,43.4385,43.4616,43.4153,43.4539,82074.0
2015-11-13 14:25:00,56.31,56.34,56.28,56.32,42027.0,43.4462,43.4694,43.4231,43.4539,42027.0
2015-11-13 14:30:00,56.31,56.33,56.26,56.29,98020.0,43.4462,43.4616,43.4076,43.4308,98020.0
2015-11-13 14:35:00,56.28,56.29,56.18,56.23,44338.0,43.4231,43.4308,43.3459,43.3845,44338.0
2015-11-13 14:40:00,56.23,56.24,56.17,56.23,37288.0,43.3845,43.3922,43.3382,43.3845,37288.0
2015-11-13 14:45:00,56.22,56.24,56.15,56.24,60358.0,43.3768,43.3922,43.3228,43.3922,60358.0
2015-11-13 14:50:00,56.24,56.26,56.15,56.15,74438.0,43.3922,43.4076,43.3228,43.3228,74438.0
2015-11-13 14:55:00,56.16,56.19,56.14,56.19,45647.0,43.3305,43.3536,43.315,43.3536,45647.0
2015-11-13 15:00:00,56.19,56.26,56.17,56.23,52990.0,43.3536,43.4076,43.3382,43.3845,52990.0
2015-11-13 15:05:00,56.23,56.24,56.18,56.21,47179.0,43.3845,43.3922,43.3459,43.3691,47179.0
2015-11-13 15:10:00,56.21,56.29,56.2,56.27,52079.0,43.3691,43.4308,43.3613,43.4153,52079.0
2015-11-13 15:15:00,56.28,56.28,56.18,56.18,54356.0,43.4231,43.4231,43.3459,43.3459,54356.0
2015-11-13 15:20:00,56.17,56.18,56.07,56.1,63221.0,43.3382,43.3459,43.261,43.2842,63221.0
2015-11-13 15:25:00,56.09,56.11,56.03,56.05,59820.0,43.2765,43.2919,43.2302,43.2456,59820.0
2015-11-13 15:30:00,56.05,56.21,56.05,56.12,76768.0,43.2456,43.3691,43.2456,43.2996,76768.0
2015-11-13 15:35:00,56.12,56.21,56.11,56.2,76045.0,43.2996,43.3691,43.2919,43.3613,76045.0
2015-11-13 15:40:00,56.19,56.25,56.13,56.16,173644.0,43.3536,43.3999,43.3073,43.3305,173644.0
2015-11-13 15:45:00,56.16,56.25,56.16,56.2,94856.0,43.3305,43.3999,43.3305,43.3613,94856.0
2015-11-13 15:50:00,56.2,56.22,56.16,56.16,116897.0,43.3613,43.3768,43.3305,43.3305,116897.0
2015-11-13 15:55:00,56.16,56.2,56.1,56.14,254134.0,43.3305,43.3613,43.2842,43.315,254134.0
2015-11-16 09:30:00,56.02,56.34,56.0,56.18,112772.0,43.2225,43.4694,43.207,43.3459,112772.0
2015-11-16 09:35:00,56.23,56.39,56.19,56.38,39871.0,43.3845,43.5079,43.3536,43.5002,39871.0
2015-11-16 09:40:00,56.38,56.49,56.28,56.4,46766.0,43.5002,43.5851,43.4231,43.5156,46766.0
2015-11-16 09:45:00,56.42,56.65,56.41,56.49,61085.0,43.5311,43.7085,43.5234,43.5851,61085.0
2015-11-16 09:50:00,56.49,56.63,56.49,56.58,85826.0,43.5851,43.6931,43.5851,43.6545,85826.0
2015-11-16 09:55:00,56.59,56.69,56.58,56.62,69443.0,43.6622,43.7394,43.6545,43.6854,69443.0
2015-11-16 10:00:00,56.6,56.6,56.4,56.42,60240.0,43.67,43.67,43.5156,43.5311,60240.0
2015-11-16 10:05:00,56.42,56.46,56.29,56.4,62078.0,43.5311,43.5619,43.4308,43.5156,62078.0
2015-11-16 10:10:00,56.41,56.53,56.35,56.52,51031.0,43.5234,43.6159,43.4771,43.6082,51031.0
2015-11-16 10:15:00,56.51,56.53,56.44,56.44,56852.0,43.6005,43.6159,43.5465,43.5465,56852.0
2015-11-16 10:20:00,56.44,56.46,56.31,56.43,198578.0,43.5465,43.5619,43.4462,43.5388,198578.0
2015-11-16 10:25:00,56.43,56.45,56.34,56.41,50032.0,43.5388,43.5542,43.4694,43.5234,50032.0
2015-11-16 10:30:00,56.41,56.48,56.39,56.47,48693.0,43.5234,43.5774,43.5079,43.5697,48693.0
2015-11-16 10:35:00,56.47,56.52,56.42,56.5,36047.0,43.5697,43.6082,43.5311,43.5928,36047.0
2015-11-16 10:40:00,56.5,56.55,56.48,56.5,42917.0,43.5928,43.6314,43.5774,43.5928,42917.0
2015-11-16 10:45:00,56.51,56.62,56.51,56.58,39461.0,43.6005,43.6854,43.6005,43.6545,39461.0
2015-11-16 10:50:00,56.57,56.57,56.46,56.46,25758.0,43.6468,43.6468,43.5619,43.5619,25758.0
2015-11-16 10:55:00,56.46,56.47,56.39,56.44,30513.0,43.5619,43.5697,43.5079,43.5465,30513.0
2015-11-16 11:00:00,56.43,56.48,56.33,56.35,84217.0,43.5388,43.5774,43.4616,43.4771,84217.0
2015-11-16 11:05:00,56.35,56.4,56.34,56.38,15434.0,43.4771,43.5156,43.4694,43.5002,15434.0
2015-11-16 11:10:00,56.39,56.48,56.32,56.36,24835.0,43.5079,43.5774,43.4539,43.4848,24835.0
2015-11-16 11:15:00,56.36,56.45,56.34,56.41,25248.0,43.4848,43.5542,43.4694,43.5234,25248.0
2015-11-16 11:20:00,56.41,56.5,56.31,56.32,68192.0,43.5234,43.5928,43.4462,43.4539,68192.0
2015-11-16 11:25:00,56.32,56.33,56.22,56.23,33317.0,43.4539,43.4616,43.3768,43.3845,33317.0
2015-11-16 11:30:00,56.24,56.38,56.23,56.3,40220.0,43.3922,43.5002,43.3845,43.4385,40220.0
2015-11-16 11:35:00,56.3,56.34,56.27,56.31,16817.0,43.4385,43.4694,43.4153,43.4462,16817.0
2015-11-16 11:40:00,56.3,56.4,56.28,56.3,67010.0,43.4385,43.5156,43.4231,43.4385,67010.0
2015-11-16 11:45:00,56.29,56.41,56.27,56.34,27600.0,43.4308,43.5234,43.4153,43.4694,27600.0
2015-11-16 11:50:00,56.34,56.34,56.27,56.29,18592.0,43.4694,43.4694,43.4153,43.4308,18592.0
2015-11-16 11:55:00,56.28,56.3,56.2,56.23,28176.0,43.4231,43.4385,43.3613,43.3845,28176.0
2015-11-16 12:00:00,56.24,56.31,56.2,56.28,27476.0,43.3922,43.4462,43.3613,43.4231,27476.0
2015-11-16 12:05:00,56.28,56.31,56.24,56.3,15323.0,43.4231,43.4462,43.3922,43.4385,15323.0
2015-11-16 12:10:00,56.31,56.34,56.26,56.3,23824.0,43.4462,43.4694,43.4076,43.4385,23824.0
2015-11-16 12:15:00,56.31,56.38,56.28,56.32,34296.0,43.4462,43.5002,43.4231,43.4539,34296.0
2015-11-16 12:20:00,56.33,56.51,56.32,56.51,26209.0,43.4616,43.6005,43.4539,43.6005,26209.0
2015-11-16 12:25:00,56.5,56.51,56.45,56.46,17243.0,43.5928,43.6005,43.5542,43.5619,17243.0
2015-11-16 12:30:00,56.46,56.56,56.44,56.46,30227.0,43.5619,43.6391,43.5465,43.5619,30227.0
2015-11-16 12:35:00,56.46,56.52,56.41,56.52,24758.0,43.5619,43.6082,43.5234,43.6082,24758.0
2015-11-16 12:40:00,56.52,56.58,56.48,56.54,41845.0,43.6082,43.6545,43.5774,43.6237,41845.0
2015-11-16 12:45:00,56.54,56.57,56.5,56.53,32974.0,43.6237,43.6468,43.5928,43.6159,32974.0
2015-11-16 12:50:00,56.53,56.58,56.52,56.56,31690.0,43.6159,43.6545,43.6082,43.6391,31690.0
2015-11-16 12:55:00,56.57,56.58,56.5,56.53,25689.0,43.6468,43.6545,43.5928,43.6159,25689.0
2015-11-16 13:00:00,56.53,56.58,56.5,56.56,22626.0,43.6159,43.6545,43.5928,43.6391,22626.0
2015-11-16 13:05:00,56.57,56.6,56.51,56.57,27604.0,43.6468,43.67,43.6005,43.6468,27604.0
2015-11-16 13:10:00,56.58,56.61,56.55,56.55,24984.0,43.6545,43.6777,43.6314,43.6314,24984.0
2015-11-16 13:15:00,56.55,56.63,56.5,56.62,27077.0,43.6314,43.6931,43.5928,43.6854,27077.0
2015-11-16 13:20:00,56.62,56.68,56.61,56.66,54118.0,43.6854,43.7317,43.6777,43.7162,54118.0
2015-11-16 13:25:00,56.67,56.68,56.55,56.55,39156.0,43.724,43.7317,43.6314,43.6314,39156.0
2015-11-16 13:30:00,56.55,56.59,56.54,56.57,34492.0,43.6314,43.6622,43.6237,43.6468,34492.0
2015-11-16 13:35:00,56.56,56.56,56.5,56.51,21932.0,43.6391,43.6391,43.5928,43.6005,21932.0
2015-11-16 13:40:00,56.51,56.58,56.51,56.52,31861.0,43.6005,43.6545,43.6005,43.6082,31861.0
2015-11-16 13:45:00,56.52,56.54,56.49,56.51,49354.0,43.6082,43.6237,43.5851,43.6005,49354.0
2015-11-16 13:50:00,56.51,56.55,56.5,56.55,69379.0,43.6005,43.6314,43.5928,43.6314,69379.0
2015-11-16 13:55:00,56.55,56.58,56.52,56.55,96580.0,43.6314,43.6545,43.6082,43.6314,96580.0
2015-11-16 14:00:00,56.55,56.58,56.53,56.53,28158.0,43.6314,43.6545,43.6159,43.6159,28158.0
2015-11-16 14:05:00,56.52,56.53,56.47,56.48,54220.0,43.6082,43.6159,43.5697,43.5774,54220.0
2015-11-16 14:10:00,56.49,56.57,56.48,56.57,69404.0,43.5851,43.6468,43.5774,43.6468,69404.0
2015-11-16 14:15:00,56.57,56.59,56.54,56.56,38889.0,43.6468,43.6622,43.6237,43.6391,38889.0
2015-11-16 14:20:00,56.57,56.64,56.56,56.64,25520.0,43.6468,43.7008,43.6391,43.7008,25520.0
2015-11-16 14:25:00,56.64,56.64,56.6,56.62,22090.0,43.7008,43.7008,43.67,43.6854,22090.0
2015-11-16 14:30:00,56.62,56.7,56.59,56.69,31123.0,43.6854,43.7471,43.6622,43.7394,31123.0
2015-11-16 14:35:00,56.7,56.71,56.65,56.68,35285.0,43.7471,43.7548,43.7085,43.7317,35285.0
2015-11-16 14:40:00,56.68,56.7,56.64,56.68,28132.0,43.7317,43.7471,43.7008,43.7317,28132.0
2015-11-16 14:45:00,56.68,56.7,56.63,56.65,27897.0,43.7317,43.7471,43.6931,43.7085,27897.0
2015-11-16 14:50:00,56.65,56.68,56.64,56.68,35029.0,43.7085,43.7317,43.7008,43.7317,35029.0
2015-11-16 14:55:00,56.68,56.69,56.59,56.65,36217.0,43.7317,43.7394,43.6622,43.7085,36217.0
2015-11-16 15:00:00,56.65,56.76,56.64,56.74,35876.0,43.7085,43.7934,43.7008,43.778,35876.0
2015-11-16 15:05:00,56.73,56.78,56.71,56.73,45221.0,43.7703,43.8088,43.7548,43.7703,45221.0
2015-11-16 15:10:00,56.73,56.8,56.72,56.77,79424.0,43.7703,43.8243,43.7625,43.8011,79424.0
2015-11-16 15:15:00,56.77,56.79,56.72,56.73,41966.0,43.8011,43.8166,43.7625,43.7703,41966.0
2015-11-16 15:20:00,56.73,56.83,56.72,56.81,69411.0,43.7703,43.8474,43.7625,43.832,69411.0
2015-11-16 15:25:00,56.8,56.82,56.78,56.8,51011.0,43.8243,43.8397,43.8088,43.8243,51011.0
2015-11-16 15:30:00,56.8,56.82,56.76,56.77,62634.0,43.8243,43.8397,43.7934,43.8011,62634.0
2015-11-16 15:35:00,56.76,56.81,56.76,56.79,114412.0,43.7934,43.832,43.7934,43.8166,114412.0
2015-11-16 15:40:00,56.79,56.81,56.66,56.73,105945.0,43.8166,43.832,43.7162,43.7703,105945.0
2015-11-16 15:45:00,56.72,56.8,56.71,56.77,115952.0,43.7625,43.8243,43.7548,43.8011,115952.0
2015-11-16 15:50:00,56.78,56.8,56.75,56.79,84919.0,43.8088,43.8243,43.7857,43.8166,84919.0
2015-11-16 15:55:00,56.79,56.89,56.76,56.88,220073.0,43.8166,43.8937,43.7934,43.886,220073.0
2015-11-17 09:30:00,56.9,56.98,56.75,56.84,136627.0,43.9014,43.9631,43.7857,43.8551,136627.0
2015-11-17 09:35:00,56.84,57.08,56.84,56.94,89835.0,43.8551,44.0403,43.8551,43.9323,89835.0
2015-11-17 09:40:00,56.93,57.21,56.93,57.15,58988.0,43.9246,44.1406,43.9246,44.0943,58988.0
2015-11-17 09:45:00,57.15,57.2,57.02,57.11,62100.0,44.0943,44.1329,43.994,44.0634,62100.0
2015-11-17 09:50:00,57.1,57.16,57.02,57.04,72059.0,44.0557,44.102,43.994,44.0094,72059.0
2015-11-17 09:55:00,57.03,57.13,56.99,57.07,43471.0,44.0017,44.0789,43.9709,44.0326,43471.0
2015-11-17 10:00:00,57.05,57.13,56.93,56.93,66772.0,44.0172,44.0789,43.9246,43.9246,66772.0
2015-11-17 10:05:00,56.96,57.13,56.93,57.12,31651.0,43.9477,44.0789,43.9246,44.0712,31651.0
2015-11-17 10:10:00,57.13,57.15,57.05,57.1,33166.0,44.0789,44.0943,44.0172,44.0557,33166.0
2015-11-17 10:15:00,57.09,57.1,57.01,57.03,47933.0,44.048,44.0557,43.9863,44.0017,47933.0
2015-11-17 10:20:00,57.04,57.04,56.97,57.02,65530.0,44.0094,44.0094,43.9554,43.994,65530.0
2015-11-17 10:25:00,57.02,57.05,56.93,56.99,55988.0,43.994,44.0172,43.9246,43.9709,55988.0
2015-11-17 10:30:00,56.99,57.15,56.99,57.09,64977.0,43.9709,44.0943,43.9709,44.048,64977.0
2015-11-17 10:35:00,57.1,57.18,57.07,57.11,64661.0,44.0557,44.1175,44.0326,44.0634,64661.0
2015-11-17 10:40:00,57.11,57.2,57.08,57.16,45182.0,44.0634,44.1329,44.0403,44.102,45182.0
2015-11-17 10:45:00,57.16,57.27,57.15,57.27,57885.0,44.102,44.1869,44.0943,44.1869,57885.0
2015-11-17 10:50:00,57.27,57.28,57.16,57.23,44030.0,44.1869,44.1946,44.102,44.156,44030.0
2015-11-17 10:55:00,57.23,57.31,57.17,57.18,48268.0,44.156,44.2178,44.1097,44.1175,48268.0
2015-11-17 11:00:00,57.17,57.26,57.14,57.19,33167.0,44.1097,44.1792,44.0866,44.1252,33167.0
2015-11-17 11:05:00,57.19,57.22,57.13,57.16,32726.0,44.1252,44.1483,44.0789,44.102,32726.0
2015-11-17 11:10:00,57.16,57.22,57.13,57.13,45378.0,44.102,44.1483,44.0789,44.0789,45378.0
2015-11-17 11:15:00,57.13,57.21,57.1,57.2,103110.0,44.0789,44.1406,44.0557,44.1329,103110.0
2015-11-17 11:20:00,57.2,57.28,57.19,57.27,17756.0,44.1329,44.1946,44.1252,44.1869,17756.0
2015-11-17 11:25:00,57.28,57.3,57.24,57.28,21962.0,44.1946,44.21,44.1638,44.1946,21962.0
2015-11-17 11:30:00,57.28,57.37,57.27,57.29,37828.0,44.1946,44.2641,44.1869,44.2023,37828.0
2015-11-17 11:35:00,57.29,57.39,57.26,57.36,52850.0,44.2023,44.2795,44.1792,44.2563,52850.0
2015-11-17 11:40:00,57.35,57.36,57.22,57.29,30479.0,44.2486,44.2563,44.1483,44.2023,30479.0
2015-11-17 11:45:00,57.29,57.34,57.28,57.32,30241.0,44.2023,44.2409,44.1946,44.2255,30241.0
2015-11-17 11:50:00,57.32,57.37,57.29,57.37,24823.0,44.2255,44.2641,44.2023,44.2641,24823.0
2015-11-17 11:55:00,57.36,57.37,57.32,57.35,31458.0,44.2563,44.2641,44.2255,44.2486,31458.0
2015-11-17 12:00:00,57.36,57.44,57.36,57.43,36306.0,44.2563,44.3181,44.2563,44.3103,36306.0
2015-11-17 12:05:00,57.43,57.48,57.42,57.46,27000.0,44.3103,44.3489,44.3026,44.3335,27000.0
2015-11-17 12:10:00,57.46,57.47,57.36,57.36,41092.0,44.3335,44.3412,44.2563,44.2563,41092.0
2015-11-17 12:15:00,57.36,57.42,57.35,57.4,54056.0,44.2563,44.3026,44.2486,44.2872,54056.0
2015-11-17 12:20:00,57.41,57.43,57.27,57.27,38886.0,44.2949,44.3103,44.1869,44.1869,38886.0
2015-11-17 12:25:00,57.27,57.34,57.25,57.34,20509.0,44.1869,44.2409,44.1715,44.2409,20509.0
2015-11-17 12:30:00,57.34,57.39,57.3,57.31,20321.0,44.2409,44.2795,44.21,44.2178,20321.0
2015-11-17 12:35:00,57.32,57.34,57.2,57.24,30260.0,44.2255,44.2409,44.1329,44.1638,30260.0
2015-11-17 12:40:00,57.23,57.26,57.18,57.2,24898.0,44.156,44.1792,44.1175,44.1329,24898.0
2015-11-17 12:45:00,57.19,57.23,57.16,57.2,30961.0,44.1252,44.156,44.102,44.1329,30961.0
2015-11-17 12:50:00,57.21,57.23,57.15,57.18,31954.0,44.1406,44.156,44.0943,44.1175,31954.0
2015-11-17 12:55:00,57.18,57.22,57.17,57.17,22940.0,44.1175,44.1483,44.1097,44.1097,22940.0
2015-11-17 13:00:00,57.18,57.3,57.17,57.3,29366.0,44.1175,44.21,44.1097,44.21,29366.0
2015-11-17 13:05:00,57.3,57.32,57.23,57.27,27322.0,44.21,44.2255,44.156,44.1869,27322.0
2015-11-17 13:10:00,57.27,57.35,57.25,57.35,17408.0,44.1869,44.2486,44.1715,44.2486,17408.0
2015-11-17 13:15:00,57.35,57.35,57.22,57.24,22433.0,44.2486,44.2486,44.1483,44.1638,22433.0
2015-11-17 13:20:00,57.24,57.25,57.14,57.14,20211.0,44.1638,44.1715,44.0866,44.0866,20211.0
2015-11-17 13:25:00,57.14,57.15,57.06,57.09,46734.0,44.0866,44.0943,44.0249,44.048,46734.0
2015-11-17 13:30:00,57.09,57.18,57.06,57.14,35121.0,44.048,44.1175,44.0249,44.0866,35121.0
2015-11-17 13:35:00,57.14,57.19,57.12,57.19,22542.0,44.0866,44.1252,44.0712,44.1252,22542.0
2015-11-17 13:40:00,57.19,57.23,57.15,57.2,20160.0,44.1252,44.156,44.0943,44.1329,20160.0
2015-11-17 13:45:00,57.2,57.22,57.15,57.22,62979.0,44.1329,44.1483,44.0943,44.1483,62979.0
2015-11-17 13:50:00,57.21,57.25,57.19,57.2,24336.0,44.1406,44.1715,44.1252,44.1329,24336.0
2015-11-17 13:55:00,57.2,57.32,57.2,57.3,34428.0,44.1329,44.2255,44.1329,44.21,34428.0
2015-11-17 14:00:00,57.3,57.33,57.28,57.33,34881.0,44.21,44.2332,44.1946,44.2332,34881.0
2015-11-17 14:05:00,57.32,57.42,57.31,57.38,45570.0,44.2255,44.3026,44.2178,44.2718,45570.0
2015-11-17 14:10:00,57.39,57.47,57.38,57.41,35127.0,44.2795,44.3412,44.2718,44.2949,35127.0
2015-11-17 14:15:00,57.42,57.43,57.32,57.34,21093.0,44.3026,44.3103,44.2255,44.2409,21093.0
2015-11-17 14:20:00,57.33,57.33,57.24,57.29,24356.0,44.2332,44.2332,44.1638,44.2023,24356.0
2015-11-17 14:25:00,57.28,57.3,57.23,57.24,40274.0,44.1946,44.21,44.156,44.1638,40274.0
2015-11-17 14:30:00,57.24,57.26,57.19,57.22,30836.0,44.1638,44.1792,44.1252,44.1483,30836.0
2015-11-17 14:35:00,57.23,57.24,57.18,57.22,34626.0,44.156,44.1638,44.1175,44.1483,34626.0
2015-11-17 14:40:00,57.22,57.24,57.11,57.11,31240.0,44.1483,44.1638,44.0634,44.0634,31240.0
2015-11-17 14:45:00,57.11,57.12,57.01,57.1,49426.0,44.0634,44.0712,43.9863,44.0557,49426.0
2015-11-17 14:50:00,57.1,57.17,57.04,57.09,25142.0,44.0557,44.1097,44.0094,44.048,25142.0
2015-11-17 14:55:00,57.09,57.22,57.06,57.19,29473.0,44.048,44.1483,44.0249,44.1252,29473.0
2015-11-17 15:00:00,57.2,57.22,57.06,57.08,42245.0,44.1329,44.1483,44.0249,44.0403,42245.0
2015-11-17 15:05:00,57.08,57.17,57.05,57.06,37243.0,44.0403,44.1097,44.0172,44.0249,37243.0
2015-11-17 15:10:00,57.06,57.09,56.95,57.03,44831.0,44.0249,44.048,43.94,44.0017,44831.0
2015-11-17 15:15:00,57.03,57.08,57.0,57.02,36154.0,44.0017,44.0403,43.9786,43.994,36154.0
2015-11-17 15:20:00,57.02,57.12,56.98,57.04,60518.0,43.994,44.0712,43.9631,44.0094,60518.0
2015-11-17 15:25:00,57.04,57.08,56.99,57.08,39120.0,44.0094,44.0403,43.9709,44.0403,39120.0
2015-11-17 15:30:00,57.08,57.12,57.02,57.11,59433.0,44.0403,44.0712,43.994,44.0634,59433.0
2015-11-17 15:35:00,57.12,57.14,57.03,57.06,49354.0,44.0712,44.0866,44.0017,44.0249,49354.0
2015-11-17 15:40:00,57.05,57.22,57.05,57.19,67783.0,44.0172,44.1483,44.0172,44.1252,67783.0
2015-11-17 15:45:00,57.2,57.2,57.0,57.01,77739.0,44.1329,44.1329,43.9786,43.9863,77739.0
2015-11-17 15:50:00,57.01,57.12,56.99,57.09,65197.0,43.9863,44.0712,43.9709,44.048,65197.0
2015-11-17 15:55:00,57.09,57.1,57.03,57.07,150235.0,44.048,44.0557,44.0017,44.0326,150235.0
2015-11-18 09:30:00,57.21,57.31,57.04,57.19,64279.0,44.1406,44.2178,44.0094,44.1252,64279.0
2015-11-18 09:35:00,57.18,57.26,57.09,57.12,28174.0,44.1175,44.1792,44.048,44.0712,28174.0
2015-11-18 09:40:00,57.11,57.12,56.97,57.0,43513.0,44.0634,44.0712,43.9554,43.9786,43513.0
2015-11-18 09:45:00,56.99,57.14,56.99,57.13,32197.0,43.9709,44.0866,43.9709,44.0789,32197.0
2015-11-18 09:50:00,57.14,57.15,57.0,57.02,33372.0,44.0866,44.0943,43.9786,43.994,33372.0
2015-11-18 09:55:00,57.01,57.11,56.94,56.97,37379.0,43.9863,44.0634,43.9323,43.9554,37379.0
2015-11-18 10:00:00,56.97,57.11,56.97,57.11,28219.0,43.9554,44.0634,43.9554,44.0634,28219.0
2015-11-18 10:05:00,57.11,57.15,57.07,57.15,40317.0,44.0634,44.0943,44.0326,44.0943,40317.0
2015-11-18 10:10:00,57.14,57.15,57.01,57.01,26717.0,44.0866,44.0943,43.9863,43.9863,26717.0
2015-11-18 10:15:00,57.02,57.03,56.95,56.99,21807.0,43.994,44.0017,43.94,43.9709,21807.0
2015-11-18 10:20:00,56.98,57.07,56.96,57.04,20649.0,43.9631,44.0326,43.9477,44.0094,20649.0
2015-11-18 10:25:00,57.06,57.08,56.9,56.98,18882.0,44.0249,44.0403,43.9014,43.9631,18882.0
2015-11-18 10:30:00,56.98,57.01,56.91,56.91,39455.0,43.9631,43.9863,43.9091,43.9091,39455.0
2015-11-18 10:35:00,56.91,56.96,56.88,56.96,21321.0,43.9091,43.9477,43.886,43.9477,21321.0
2015-11-18 10:40:00,56.97,57.04,56.95,57.01,28255.0,43.9554,44.0094,43.94,43.9863,28255.0
2015-11-18 10:45:00,57.01,57.08,57.0,57.03,22783.0,43.9863,44.0403,43.9786,44.0017,22783.0
2015-11-18 10:50:00,57.03,57.08,56.97,57.07,22209.0,44.0017,44.0403,43.9554,44.0326,22209.0
2015-11-18 10:55:00,57.07,57.2,57.06,57.17,33750.0,44.0326,44.1329,44.0249,44.1097,33750.0
2015-11-18 11:00:00,57.17,57.19,57.08,57.12,52115.0,44.1097,44.1252,44.0403,44.0712,52115.0
2015-11-18 11:05:00,57.12,57.13,57.08,57.12,34267.0,44.0712,44.0789,44.0403,44.0712,34267.0
2015-11-18 11:10:00,57.13,57.16,57.07,57.16,28775.0,44.0789,44.102,44.0326,44.102,28775.0
2015-11-18 11:15:00,57.17,57.21,57.1,57.1,29229.0,44.1097,44.1406,44.0557,44.0557,29229.0
2015-11-18 11:20:00,57.1,57.15,57.07,57.07,33303.0,44.0557,44.0943,44.0326,44.0326,33303.0
2015-11-18 11:25:00,57.08,57.14,57.07,57.14,20447.0,44.0403,44.0866,44.0326,44.0866,20447.0
2015-11-18 11:30:00,57.14,57.16,57.09,57.12,30600.0,44.0866,44.102,44.048,44.0712,30600.0
2015-11-18 11:35:00,57.13,57.16,57.1,57.13,27444.0,44.0789,44.102,44.0557,44.0789,27444.0
2015-11-18 11:40:00,57.13,57.18,57.11,57.18,15892.0,44.0789,44.1175,44.0634,44.1175,15892.0
2015-11-18 11:45:00,57.18,57.25,57.18,57.22,27953.0,44.1175,44.1715,44.1175,44.1483,27953.0
2015-11-18 11:50:00,57.22,57.29,57.22,57.27,29065.0,44.1483,44.2023,44.1483,44.1869,29065.0
2015-11-18 11:55:00,57.27,57.29,57.25,57.29,26002.0,44.1869,44.2023,44.1715,44.2023,26002.0
2015-11-18 12:00:00,57.28,57.35,57.26,57.33,48178.0,44.1946,44.2486,44.1792,44.2332,48178.0
2015-11-18 12:05:00,57.33,57.33,57.28,57.32,22793.0,44.2332,44.2332,44.1946,44.2255,22793.0
2015-11-18 12:10:00,57.33,57.36,57.32,57.36,18727.0,44.2332,44.2563,44.2255,44.2563,18727.0
2015-11-18 12:15:00,57.35,57.42,57.35,57.41,30660.0,44.2486,44.3026,44.2486,44.2949,30660.0
2015-11-18 12:20:00,57.42,57.46,57.41,57.44,34129.0,44.3026,44.3335,44.2949,44.3181,34129.0
2015-11-18 12:25:00,57.45,57.46,57.4,57.46,23432.0,44.3258,44.3335,44.2872,44.3335,23432.0
2015-11-18 12:30:00,57.46,57.48,57.43,57.46,32728.0,44.3335,44.3489,44.3103,44.3335,32728.0
2015-11-18 12:35:00,57.47,57.48,57.39,57.44,24298.0,44.3412,44.3489,44.2795,44.3181,24298.0
2015-11-18 12:40:00,57.43,57.45,57.39,57.4,22100.0,44.3103,44.3258,44.2795,44.2872,22100.0
2015-11-18 12:45:00,57.4,57.45,57.37,57.4,21270.0,44.2872,44.3258,44.2641,44.2872,21270.0
2015-11-18 12:50:00,57.39,57.44,57.38,57.43,11143.0,44.2795,44.3181,44.2718,44.3103,11143.0
2015-11-18 12:55:00,57.43,57.45,57.37,57.41,20359.0,44.3103,44.3258,44.2641,44.2949,20359.0
2015-11-18 13:00:00,57.41,57.47,57.4,57.44,14905.0,44.2949,44.3412,44.2872,44.3181,14905.0
2015-11-18 13:05:00,57.45,57.49,57.44,57.49,12141.0,44.3258,44.3566,44.3181,44.3566,12141.0
2015-11-18 13:10:00,57.48,57.48,57.43,57.44,35131.0,44.3489,44.3489,44.3103,44.3181,35131.0
2015-11-18 13:15:00,57.45,57.47,57.43,57.47,19733.0,44.3258,44.3412,44.3103,44.3412,19733.0
2015-11-18 13:20:00,57.47,57.5,57.46,57.49,22467.0,44.3412,44.3644,44.3335,44.3566,22467.0
2015-11-18 13:25:00,57.48,57.55,57.47,57.47,51290.0,44.3489,44.4029,44.3412,44.3412,51290.0
2015-11-18 13:30:00,57.48,57.5,57.42,57.45,20774.0,44.3489,44.3644,44.3026,44.3258,20774.0
2015-11-18 13:35:00,57.44,57.48,57.43,57.45,40794.0,44.3181,44.3489,44.3103,44.3258,40794.0
2015-11-18 13:40:00,57.46,57.53,57.45,57.53,13756.0,44.3335,44.3875,44.3258,44.3875,13756.0
2015-11-18 13:45:00,57.52,57.56,57.51,57.52,20319.0,44.3798,44.4106,44.3721,44.3798,20319.0
2015-11-18 13:50:00,57.52,57.54,57.45,57.46,22173.0,44.3798,44.3952,44.3258,44.3335,22173.0
2015-11-18 13:55:00,57.46,57.53,57.46,57.49,23991.0,44.3335,44.3875,44.3335,44.3566,23991.0
2015-11-18 14:00:00,57.48,57.58,57.4,57.48,88484.0,44.3489,44.4261,44.2872,44.3489,88484.0
2015-11-18 14:05:00,57.48,57.65,57.44,57.6,90231.0,44.3489,44.4801,44.3181,44.4415,90231.0
2015-11-18 14:10:00,57.59,57.75,57.58,57.71,79380.0,44.4338,44.5572,44.4261,44.5264,79380.0
2015-11-18 14:15:00,57.71,57.75,57.64,57.68,48205.0,44.5264,44.5572,44.4724,44.5032,48205.0
2015-11-18 14:20:00,57.67,57.73,57.65,57.7,40339.0,44.4955,44.5418,44.4801,44.5187,40339.0
2015-11-18 14:25:00,57.71,57.73,57.67,57.71,42545.0,44.5264,44.5418,44.4955,44.5264,42545.0
2015-11-18 14:30:00,57.71,57.73,57.64,57.68,41715.0,44.5264,44.5418,44.4724,44.5032,41715.0
2015-11-18 14:35:00,57.68,57.78,57.67,57.74,53040.0,44.5032,44.5804,44.4955,44.5495,53040.0
2015-11-18 14:40:00,57.74,57.78,57.73,57.75,39379.0,44.5495,44.5804,44.5418,44.5572,39379.0
2015-11-18 14:45:00,57.78,57.81,57.76,57.8,31943.0,44.5804,44.6035,44.565,44.5958,31943.0
2015-11-18 14:50:00,57.79,57.8,57.74,57.8,23519.0,44.5881,44.5958,44.5495,44.5958,23519.0
2015-11-18 14:55:00,57.79,57.91,57.79,57.91,62124.0,44.5881,44.6807,44.5881,44.6807,62124.0
2015-11-18 15:00:00,57.9,57.91,57.87,57.88,48127.0,44.673,44.6807,44.6498,44.6575,48127.0
2015-11-18 15:05:00,57.89,57.89,57.82,57.82,36874.0,44.6653,44.6653,44.6113,44.6113,36874.0
2015-11-18 15:10:00,57.82,57.88,57.8,57.87,33530.0,44.6113,44.6575,44.5958,44.6498,33530.0
2015-11-18 15:15:00,57.88,57.9,57.86,57.88,35374.0,44.6575,44.673,44.6421,44.6575,35374.0
2015-11-18 15:20:00,57.87,57.92,57.84,57.87,56147.0,44.6498,44.6884,44.6267,44.6498,56147.0
2015-11-18 15:25:00,57.87,57.91,57.86,57.91,38042.0,44.6498,44.6807,44.6421,44.6807,38042.0
2015-11-18 15:30:00,57.9,57.94,57.89,57.94,73196.0,44.673,44.7038,44.6653,44.7038,73196.0
2015-11-18 15:35:00,57.93,57.95,57.89,57.91,67182.0,44.6961,44.7116,44.6653,44.6807,67182.0
2015-11-18 15:40:00,57.91,57.97,57.89,57.89,86306.0,44.6807,44.727,44.6653,44.6653,86306.0
2015-11-18 15:45:00,57.89,57.98,57.88,57.98,72861.0,44.6653,44.7347,44.6575,44.7347,72861.0
2015-11-18 15:50:00,57.98,58.01,57.96,57.99,152774.0,44.7347,44.7578,44.7193,44.7424,152774.0
2015-11-18 15:55:00,57.99,58.01,57.92,57.96,203515.0,44.7424,44.7578,44.6884,44.7193,203515.0
2015-11-19 09:30:00,58.1,58.1,57.81,57.88,75960.0,44.8273,44.8273,44.6035,44.6575,75960.0
2015-11-19 09:35:00,57.89,58.08,57.72,57.73,86362.0,44.6653,44.8119,44.5341,44.5418,86362.0
2015-11-19 09:40:00,57.73,57.81,57.72,57.81,53670.0,44.5418,44.6035,44.5341,44.6035,53670.0
2015-11-19 09:45:00,57.81,57.88,57.77,57.87,35487.0,44.6035,44.6575,44.5727,44.6498,35487.0
2015-11-19 09:50:00,57.87,57.92,57.79,57.81,38845.0,44.6498,44.6884,44.5881,44.6035,38845.0
2015-11-19 09:55:00,57.82,57.84,57.68,57.7,35415.0,44.6113,44.6267,44.5032,44.5187,35415.0
2015-11-19 10:00:00,57.68,57.72,57.63,57.69,46894.0,44.5032,44.5341,44.4647,44.5109,46894.0
2015-11-19 10:05:00,57.7,57.82,57.7,57.82,59047.0,44.5187,44.6113,44.5187,44.6113,59047.0
2015-11-19 10:10:00,57.81,57.84,57.69,57.7,40729.0,44.6035,44.6267,44.5109,44.5187,40729.0
2015-11-19 10:15:00,57.69,57.73,57.62,57.66,47709.0,44.5109,44.5418,44.4569,44.4878,47709.0
2015-11-19 10:20:00,57.65,57.69,57.57,57.63,28792.0,44.4801,44.5109,44.4184,44.4647,28792.0
2015-11-19 10:25:00,57.64,57.68,57.59,57.66,31499.0,44.4724,44.5032,44.4338,44.4878,31499.0
2015-11-19 10:30:00,57.66,57.76,57.64,57.65,94104.0,44.4878,44.565,44.4724,44.4801,94104.0
2015-11-19 10:35:00,57.65,57.66,57.54,57.55,35870.0,44.4801,44.4878,44.3952,44.4029,35870.0
2015-11-19 10:40:00,57.54,57.65,57.51,57.65,58300.0,44.3952,44.4801,44.3721,44.4801,58300.0
2015-11-19 10:45:00,57.64,57.67,57.61,57.65,25850.0,44.4724,44.4955,44.4492,44.4801,25850.0
2015-11-19 10:50:00,57.64,57.66,57.6,57.61,31117.0,44.4724,44.4878,44.4415,44.4492,31117.0
2015-11-19 10:55:00,57.61,57.65,57.55,57.65,30525.0,44.4492,44.4801,44.4029,44.4801,30525.0
2015-11-19 11:00:00,57.64,57.66,57.56,57.56,32800.0,44.4724,44.4878,44.4106,44.4106,32800.0
2015-11-19 11:05:00,57.55,57.62,57.54,57.62,29631.0,44.4029,44.4569,44.3952,44.4569,29631.0
2015-11-19 11:10:00,57.62,57.63,57.51,57.54,23018.0,44.4569,44.4647,44.3721,44.3952,23018.0
2015-11-19 11:15:00,57.55,57.6,57.54,57.55,29947.0,44.4029,44.4415,44.3952,44.4029,29947.0
2015-11-19 11:20:00,57.55,57.6,57.53,57.59,29774.0,44.4029,44.4415,44.3875,44.4338,29774.0
2015-11-19 11:25:00,57.58,57.63,57.57,57.61,20616.0,44.4261,44.4647,44.4184,44.4492,20616.0
2015-11-19 11:30:00,57.6,57.67,57.56,57.57,26858.0,44.4415,44.4955,44.4106,44.4184,26858.0
2015-11-19 11:35:00,57.57,57.6,57.53,57.55,28359.0,44.4184,44.4415,44.3875,44.4029,28359.0
2015-11-19 11:40:00,57.55,57.63,57.51,57.61,67562.0,44.4029,44.4647,44.3721,44.4492,67562.0
2015-11-19 11:45:00,57.61,57.62,57.54,57.55,17902.0,44.4492,44.4569,44.3952,44.4029,17902.0
2015-11-19 11:50:00,57.55,57.57,57.5,57.57,15022.0,44.4029,44.4184,44.3644,44.4184,15022.0
2015-11-19 11:55:00,57.56,57.63,57.56,57.6,21147.0,44.4106,44.4647,44.4106,44.4415,21147.0
2015-11-19 12:00:00,57.6,57.74,57.6,57.71,22158.0,44.4415,44.5495,44.4415,44.5264,22158.0
2015-11-19 12:05:00,57.72,57.74,57.64,57.65,17943.0,44.5341,44.5495,44.4724,44.4801,17943.0
2015-11-19 12:10:00,57.66,57.76,57.66,57.72,19301.0,44.4878,44.565,44.4878,44.5341,19301.0
2015-11-19 12:15:00,57.72,57.73,57.65,57.65,22478.0,44.5341,44.5418,44.4801,44.4801,22478.0
2015-11-19 12:20:00,57.64,57.73,57.61,57.7,45910.0,44.4724,44.5418,44.4492,44.5187,45910.0
2015-11-19 12:25:00,57.7,57.8,57.68,57.72,37538.0,44.5187,44.5958,44.5032,44.5341,37538.0
2015-11-19 12:30:00,57.73,57.89,57.71,57.8,34674.0,44.5418,44.6653,44.5264,44.5958,34674.0
2015-11-19 12:35:00,57.8,57.86,57.79,57.81,15142.0,44.5958,44.6421,44.5881,44.6035,15142.0
2015-11-19 12:40:00,57.82,57.85,57.77,57.84,28787.0,44.6113,44.6344,44.5727,44.6267,28787.0
2015-11-19 12:45:00,57.84,57.94,57.84,57.9,17009.0,44.6267,44.7038,44.6267,44.673,17009.0
2015-11-19 12:50:00,57.9,58.03,57.9,58.0,61894.0,44.673,44.7733,44.673,44.7501,61894.0
2015-11-19 12:55:00,58.0,58.19,58.0,58.17,51331.0,44.7501,44.8967,44.7501,44.8813,51331.0
2015-11-19 13:00:00,58.17,58.19,58.13,58.14,36579.0,44.8813,44.8967,44.8504,44.8581,36579.0
2015-11-19 13:05:00,58.14,58.17,58.09,58.14,35631.0,44.8581,44.8813,44.8196,44.8581,35631.0
2015-11-19 13:10:00,58.15,58.15,58.08,58.1,21775.0,44.8659,44.8659,44.8119,44.8273,21775.0
2015-11-19 13:15:00,58.11,58.22,58.1,58.2,37112.0,44.835,44.9199,44.8273,44.9044,37112.0
2015-11-19 13:20:00,58.2,58.29,58.18,58.28,38156.0,44.9044,44.9739,44.889,44.9662,38156.0
2015-11-19 13:25:00,58.28,58.29,58.18,58.21,30307.0,44.9662,44.9739,44.889,44.9122,30307.0
2015-11-19 13:30:00,58.21,58.23,58.17,58.18,28195.0,44.9122,44.9276,44.8813,44.889,28195.0
2015-11-19 13:35:00,58.19,58.22,58.16,58.22,46248.0,44.8967,44.9199,44.8736,44.9199,46248.0
2015-11-19 13:40:00,58.21,58.23,58.14,58.14,23750.0,44.9122,44.9276,44.8581,44.8581,23750.0
2015-11-19 13:45:00,58.14,58.19,58.11,58.14,47368.0,44.8581,44.8967,44.835,44.8581,47368.0
2015-11-19 13:50:00,58.15,58.16,58.07,58.1,35162.0,44.8659,44.8736,44.8041,44.8273,35162.0
2015-11-19 13:55:00,58.1,58.13,58.08,58.09,24365.0,44.8273,44.8504,44.8119,44.8196,24365.0
2015-11-19 14:00:00,58.09,58.11,58.0,58.01,17932.0,44.8196,44.835,44.7501,44.7578,17932.0
2015-11-19 14:05:00,58.0,58.02,57.96,57.99,16388.0,44.7501,44.7656,44.7193,44.7424,16388.0
2015-11-19 14:10:00,58.0,58.01,57.9,57.91,24857.0,44.7501,44.7578,44.673,44.6807,24857.0
2015-11-19 14:15:00,57.9,57.99,57.89,57.96,18001.0,44.673,44.7424,44.6653,44.7193,18001.0
2015-11-19 14:20:00,57.95,57.99,57.93,57.94,20856.0,44.7116,44.7424,44.6961,44.7038,20856.0
2015-11-19 14:25:00,57.94,57.94,57.88,57.94,18983.0,44.7038,44.7038,44.6575,44.7038,18983.0
2015-11-19 14:30:00,57.94,58.0,57.94,57.98,24856.0,44.7038,44.7501,44.7038,44.7347,24856.0
2015-11-19 14:35:00,57.98,58.0,57.94,57.94,36335.0,44.7347,44.7501,44.7038,44.7038,36335.0
2015-11-19 14:40:00,57.95,57.98,57.93,57.96,22288.0,44.7116,44.7347,44.6961,44.7193,22288.0
2015-11-19 14:45:00,57.95,58.0,57.93,57.98,17383.0,44.7116,44.7501,44.6961,44.7347,17383.0
2015-11-19 14:50:00,57.99,58.08,57.98,58.02,33623.0,44.7424,44.8119,44.7347,44.7656,33623.0
2015-11-19 14:55:00,58.02,58.07,58.01,58.03,35222.0,44.7656,44.8041,44.7578,44.7733,35222.0
2015-11-19 15:00:00,58.01,58.05,57.99,58.0,19835.0,44.7578,44.7887,44.7424,44.7501,19835.0
2015-11-19 15:05:00,58.0,58.01,57.97,57.99,29233.0,44.7501,44.7578,44.727,44.7424,29233.0
2015-11-19 15:10:00,57.99,58.03,57.97,58.0,26203.0,44.7424,44.7733,44.727,44.7501,26203.0
2015-11-19 15:15:00,58.01,58.05,57.98,57.98,50323.0,44.7578,44.7887,44.7347,44.7347,50323.0
2015-11-19 15:20:00,57.99,58.07,57.97,58.06,34122.0,44.7424,44.8041,44.727,44.7964,34122.0
2015-11-19 15:25:00,58.06,58.11,58.06,58.07,27811.0,44.7964,44.835,44.7964,44.8041,27811.0
2015-11-19 15:30:00,58.08,58.12,58.01,58.02,50915.0,44.8119,44.8427,44.7578,44.7656,50915.0
2015-11-19 15:35:00,58.03,58.04,57.96,57.97,42206.0,44.7733,44.781,44.7193,44.727,42206.0
2015-11-19 15:40:00,57.98,58.03,57.97,57.98,45886.0,44.7347,44.7733,44.727,44.7347,45886.0
2015-11-19 15:45:00,57.99,58.04,57.98,57.98,50200.0,44.7424,44.781,44.7347,44.7347,50200.0
2015-11-19 15:50:00,57.98,58.02,57.93,58.02,85117.0,44.7347,44.7656,44.6961,44.7656,85117.0
2015-11-19 15:55:00,58.01,58.02,57.92,57.93,141413.0,44.7578,44.7656,44.6884,44.6961,141413.0
2015-11-20 09:30:00,58.35,58.35,58.0,58.0,374096.0,45.0202,45.0202,44.7501,44.7501,374096.0
2015-11-20 09:35:00,57.96,58.01,57.83,57.97,54639.0,44.7193,44.7578,44.619,44.727,54639.0
2015-11-20 09:40:00,57.99,57.99,57.81,57.83,62817.0,44.7424,44.7424,44.6035,44.619,62817.0
2015-11-20 09:45:00,57.83,57.93,57.83,57.9,75660.0,44.619,44.6961,44.619,44.673,75660.0
2015-11-20 09:50:00,57.92,57.94,57.83,57.83,47422.0,44.6884,44.7038,44.619,44.619,47422.0
2015-11-20 09:55:00,57.85,57.93,57.83,57.91,82171.0,44.6344,44.6961,44.619,44.6807,82171.0
2015-11-20 10:00:00,57.92,58.01,57.91,57.98,40329.0,44.6884,44.7578,44.6807,44.7347,40329.0
2015-11-20 10:05:00,57.98,58.14,57.95,58.14,35846.0,44.7347,44.8581,44.7116,44.8581,35846.0
2015-11-20 10:10:00,58.14,58.2,58.09,58.18,36459.0,44.8581,44.9044,44.8196,44.889,36459.0
2015-11-20 10:15:00,58.19,58.21,58.14,58.14,34046.0,44.8967,44.9122,44.8581,44.8581,34046.0
2015-11-20 10:20:00,58.16,58.17,58.08,58.15,35743.0,44.8736,44.8813,44.8119,44.8659,35743.0
2015-11-20 10:25:00,58.14,58.18,58.13,58.13,26222.0,44.8581,44.889,44.8504,44.8504,26222.0
2015-11-20 10:30:00,58.14,58.17,58.1,58.15,41503.0,44.8581,44.8813,44.8273,44.8659,41503.0
2015-11-20 10:35:00,58.15,58.2,58.12,58.2,30947.0,44.8659,44.9044,44.8427,44.9044,30947.0
2015-11-20 10:40:00,58.2,58.21,58.07,58.09,40525.0,44.9044,44.9122,44.8041,44.8196,40525.0
2015-11-20 10:45:00,58.09,58.13,58.07,58.12,18402.0,44.8196,44.8504,44.8041,44.8427,18402.0
2015-11-20 10:50:00,58.12,58.15,58.09,58.1,92658.0,44.8427,44.8659,44.8196,44.8273,92658.0
2015-11-20 10:55:00,58.11,58.12,58.06,58.1,22028.0,44.835,44.8427,44.7964,44.8273,22028.0
2015-11-20 11:00:00,58.1,58.17,58.09,58.17,72937.0,44.8273,44.8813,44.8196,44.8813,72937.0
2015-11-20 11:05:00,58.17,58.19,58.14,58.14,23895.0,44.8813,44.8967,44.8581,44.8581,23895.0
2015-11-20 11:10:00,58.14,58.18,58.13,58.15,29647.0,44.8581,44.889,44.8504,44.8659,29647.0
2015-11-20 11:15:00,58.16,58.17,58.09,58.11,30822.0,44.8736,44.8813,44.8196,44.835,30822.0
2015-11-20 11:20:00,58.11,58.13,58.08,58.13,20710.0,44.835,44.8504,44.8119,44.8504,20710.0
2015-11-20 11:25:00,58.13,58.15,58.09,58.11,55429.0,44.8504,44.8659,44.8196,44.835,55429.0
2015-11-20 11:30:00,58.12,58.14,58.09,58.11,20830.0,44.8427,44.8581,44.8196,44.835,20830.0
2015-11-20 11:35:00,58.1,58.11,58.05,58.06,84254.0,44.8273,44.835,44.7887,44.7964,84254.0
2015-11-20 11:40:00,58.07,58.1,58.05,58.09,35562.0,44.8041,44.8273,44.7887,44.8196,35562.0
2015-11-20 11:45:00,58.09,58.13,58.06,58.09,26762.0,44.8196,44.8504,44.7964,44.8196,26762.0
2015-11-20 11:50:00,58.09,58.1,58.05,58.06,24989.0,44.8196,44.8273,44.7887,44.7964,24989.0
2015-11-20 11:55:00,58.06,58.08,58.03,58.05,17133.0,44.7964,44.8119,44.7733,44.7887,17133.0
2015-11-20 12:00:00,58.05,58.08,58.02,58.04,51183.0,44.7887,44.8119,44.7656,44.781,51183.0
2015-11-20 12:05:00,58.04,58.08,58.01,58.08,18260.0,44.781,44.8119,44.7578,44.8119,18260.0
2015-11-20 12:10:00,58.07,58.08,57.97,58.02,25748.0,44.8041,44.8119,44.727,44.7656,25748.0
2015-11-20 12:15:00,58.01,58.02,57.97,58.0,21756.0,44.7578,44.7656,44.727,44.7501,21756.0
2015-11-20 12:20:00,58.02,58.02,57.93,57.94,28506.0,44.7656,44.7656,44.6961,44.7038,28506.0
2015-11-20 12:25:00,57.94,57.97,57.91,57.92,16349.0,44.7038,44.727,44.6807,44.6884,16349.0
2015-11-20 12:30:00,57.92,57.98,57.91,57.98,28934.0,44.6884,44.7347,44.6807,44.7347,28934.0
2015-11-20 12:35:00,57.98,58.04,57.97,58.0,31781.0,44.7347,44.781,44.727,44.7501,31781.0
2015-11-20 12:40:00,58.0,58.03,57.99,58.02,20432.0,44.7501,44.7733,44.7424,44.7656,20432.0
2015-11-20 12:45:00,58.02,58.02,57.97,57.98,24851.0,44.7656,44.7656,44.727,44.7347,24851.0
2015-11-20 12:50:00,57.99,58.0,57.94,57.95,24757.0,44.7424,44.7501,44.7038,44.7116,24757.0
2015-11-20 12:55:00,57.96,57.98,57.93,57.94,25437.0,44.7193,44.7347,44.6961,44.7038,25437.0
2015-11-20 13:00:00,57.95,58.03,57.95,58.0,20681.0,44.7116,44.7733,44.7116,44.7501,20681.0
2015-11-20 13:05:00,58.01,58.03,57.98,58.0,19044.0,44.7578,44.7733,44.7347,44.7501,19044.0
2015-11-20 13:10:00,58.01,58.01,57.96,57.97,23425.0,44.7578,44.7578,44.7193,44.727,23425.0
2015-11-20 13:15:00,57.97,57.98,57.94,57.96,18530.0,44.727,44.7347,44.7038,44.7193,18530.0
2015-11-20 13:20:00,57.95,58.03,57.94,58.03,18251.0,44.7116,44.7733,44.7038,44.7733,18251.0
2015-11-20 13:25:00,58.03,58.03,57.96,57.97,25666.0,44.7733,44.7733,44.7193,44.727,25666.0
2015-11-20 13:30:00,57.97,58.01,57.96,57.98,16886.0,44.727,44.7578,44.7193,44.7347,16886.0
2015-11-20 13:35:00,57.98,57.98,57.93,57.96,20989.0,44.7347,44.7347,44.6961,44.7193,20989.0
2015-11-20 13:40:00,57.96,58.01,57.95,58.0,45318.0,44.7193,44.7578,44.7116,44.7501,45318.0
2015-11-20 13:45:00,58.01,58.01,57.97,58.01,23251.0,44.7578,44.7578,44.727,44.7578,23251.0
2015-11-20 13:50:00,58.0,58.03,57.97,58.0,13893.0,44.7501,44.7733,44.727,44.7501,13893.0
2015-11-20 13:55:00,58.01,58.02,57.99,58.01,17117.0,44.7578,44.7656,44.7424,44.7578,17117.0
2015-11-20 14:00:00,58.0,58.02,57.99,58.01,18045.0,44.7501,44.7656,44.7424,44.7578,18045.0
2015-11-20 14:05:00,58.02,58.02,57.99,58.01,17648.0,44.7656,44.7656,44.7424,44.7578,17648.0
2015-11-20 14:10:00,58.0,58.01,57.96,57.97,34010.0,44.7501,44.7578,44.7193,44.727,34010.0
2015-11-20 14:15:00,57.97,58.03,57.94,58.03,58369.0,44.727,44.7733,44.7038,44.7733,58369.0
2015-11-20 14:20:00,58.04,58.04,57.99,58.01,15454.0,44.781,44.781,44.7424,44.7578,15454.0
2015-11-20 14:25:00,58.01,58.01,57.96,57.99,30100.0,44.7578,44.7578,44.7193,44.7424,30100.0
2015-11-20 14:30:00,57.99,58.01,57.98,57.99,17131.0,44.7424,44.7578,44.7347,44.7424,17131.0
2015-11-20 14:35:00,58.0,58.02,57.98,57.99,26818.0,44.7501,44.7656,44.7347,44.7424,26818.0
2015-11-20 14:40:00,57.99,58.05,57.99,58.0,34037.0,44.7424,44.7887,44.7424,44.7501,34037.0
2015-11-20 14:45:00,58.0,58.04,57.99,58.0,15087.0,44.7501,44.781,44.7424,44.7501,15087.0
2015-11-20 14:50:00,58.0,58.05,57.98,57.99,31828.0,44.7501,44.7887,44.7347,44.7424,31828.0
2015-11-20 14:55:00,57.99,57.99,57.92,57.93,33716.0,44.7424,44.7424,44.6884,44.6961,33716.0
2015-11-20 15:00:00,57.93,57.97,57.9,57.91,31493.0,44.6961,44.727,44.673,44.6807,31493.0
2015-11-20 15:05:00,57.91,57.99,57.9,57.98,63378.0,44.6807,44.7424,44.673,44.7347,63378.0
2015-11-20 15:10:00,57.97,58.01,57.95,58.0,33940.0,44.727,44.7578,44.7116,44.7501,33940.0
2015-11-20 15:15:00,58.0,58.04,57.99,58.0,29839.0,44.7501,44.781,44.7424,44.7501,29839.0
2015-11-20 15:20:00,58.0,58.02,57.98,58.0,34464.0,44.7501,44.7656,44.7347,44.7501,34464.0
2015-11-20 15:25:00,58.0,58.01,57.96,58.01,43397.0,44.7501,44.7578,44.7193,44.7578,43397.0
2015-11-20 15:30:00,58.01,58.02,57.93,57.95,137842.0,44.7578,44.7656,44.6961,44.7116,137842.0
2015-11-20 15:35:00,57.95,57.97,57.93,57.95,71593.0,44.7116,44.727,44.6961,44.7116,71593.0
2015-11-20 15:40:00,57.95,58.0,57.91,57.98,51996.0,44.7116,44.7501,44.6807,44.7347,51996.0
2015-11-20 15:45:00,57.98,58.02,57.94,57.98,63550.0,44.7347,44.7656,44.7038,44.7347,63550.0
2015-11-20 15:50:00,57.98,58.03,57.97,58.03,113967.0,44.7347,44.7733,44.727,44.7733,113967.0
2015-11-20 15:55:00,58.03,58.14,58.02,58.11,324797.0,44.7733,44.8581,44.7656,44.835,324797.0
2015-11-23 09:30:00,58.2,58.25,57.82,57.84,79213.0,44.9044,44.943,44.6113,44.6267,79213.0
2015-11-23 09:35:00,57.82,57.87,57.52,57.54,144071.0,44.6113,44.6498,44.3798,44.3952,144071.0
2015-11-23 09:40:00,57.58,57.6,57.47,57.56,30971.0,44.4261,44.4415,44.3412,44.4106,30971.0
2015-11-23 09:45:00,57.57,57.63,57.44,57.62,53589.0,44.4184,44.4647,44.3181,44.4569,53589.0
2015-11-23 09:50:00,57.62,57.64,57.5,57.51,35505.0,44.4569,44.4724,44.3644,44.3721,35505.0
2015-11-23 09:55:00,57.5,57.57,57.48,57.57,19865.0,44.3644,44.4184,44.3489,44.4184,19865.0
2015-11-23 10:00:00,57.56,57.58,57.44,57.46,31016.0,44.4106,44.4261,44.3181,44.3335,31016.0
2015-11-23 10:05:00,57.46,57.58,57.46,57.57,49986.0,44.3335,44.4261,44.3335,44.4184,49986.0
2015-11-23 10:10:00,57.56,57.65,57.55,57.64,23594.0,44.4106,44.4801,44.4029,44.4724,23594.0
2015-11-23 10:15:00,57.63,57.69,57.61,57.69,20201.0,44.4647,44.5109,44.4492,44.5109,20201.0
2015-11-23 10:20:00,57.68,57.74,57.66,57.72,28194.0,44.5032,44.5495,44.4878,44.5341,28194.0
2015-11-23 10:25:00,57.73,57.76,57.68,57.72,23997.0,44.5418,44.565,44.5032,44.5341,23997.0
2015-11-23 10:30:00,57.72,57.77,57.7,57.75,24082.0,44.5341,44.5727,44.5187,44.5572,24082.0
2015-11-23 10:35:00,57.75,57.76,57.65,57.68,35523.0,44.5572,44.565,44.4801,44.5032,35523.0
2015-11-23 10:40:00,57.68,57.79,57.67,57.78,48091.0,44.5032,44.5881,44.4955,44.5804,48091.0
2015-11-23 10:45:00,57.78,57.82,57.76,57.77,25724.0,44.5804,44.6113,44.565,44.5727,25724.0
2015-11-23 10:50:00,57.77,57.79,57.73,57.75,18290.0,44.5727,44.5881,44.5418,44.5572,18290.0
2015-11-23 10:55:00,57.72,57.82,57.72,57.82,24570.0,44.5341,44.6113,44.5341,44.6113,24570.0
2015-11-23 11:00:00,57.81,57.87,57.78,57.85,64488.0,44.6035,44.6498,44.5804,44.6344,64488.0
2015-11-23 11:05:00,57.85,57.85,57.76,57.77,29131.0,44.6344,44.6344,44.565,44.5727,29131.0
2015-11-23 11:10:00,57.76,57.77,57.69,57.73,52720.0,44.565,44.5727,44.5109,44.5418,52720.0
2015-11-23 11:15:00,57.72,57.73,57.61,57.65,58589.0,44.5341,44.5418,44.4492,44.4801,58589.0
2015-11-23 11:20:00,57.65,57.67,57.6,57.6,44182.0,44.4801,44.4955,44.4415,44.4415,44182.0
2015-11-23 11:25:00,57.6,57.63,57.58,57.63,24613.0,44.4415,44.4647,44.4261,44.4647,24613.0
2015-11-23 11:30:00,57.63,57.64,57.54,57.55,28769.0,44.4647,44.4724,44.3952,44.4029,28769.0
2015-11-23 11:35:00,57.55,57.58,57.49,57.51,32166.0,44.4029,44.4261,44.3566,44.3721,32166.0
2015-11-23 11:40:00,57.51,57.6,57.49,57.54,27685.0,44.3721,44.4415,44.3566,44.3952,27685.0
2015-11-23 11:45:00,57.54,57.54,57.49,57.52,23148.0,44.3952,44.3952,44.3566,44.3798,23148.0
2015-11-23 11:50:00,57.52,57.62,57.51,57.62,20318.0,44.3798,44.4569,44.3721,44.4569,20318.0
2015-11-23 11:55:00,57.62,57.63,57.6,57.61,11042.0,44.4569,44.4647,44.4415,44.4492,11042.0
2015-11-23 12:00:00,57.61,57.61,57.53,57.54,13770.0,44.4492,44.4492,44.3875,44.3952,13770.0
2015-11-23 12:05:00,57.53,57.55,57.5,57.51,19998.0,44.3875,44.4029,44.3644,44.3721,19998.0
2015-11-23 12:10:00,57.51,57.56,57.5,57.52,23863.0,44.3721,44.4106,44.3644,44.3798,23863.0
2015-11-23 12:15:00,57.51,57.51,57.39,57.39,51061.0,44.3721,44.3721,44.2795,44.2795,51061.0
2015-11-23 12:20:00,57.4,57.4,57.33,57.35,27574.0,44.2872,44.2872,44.2332,44.2486,27574.0
2015-11-23 12:25:00,57.36,57.41,57.36,57.39,22337.0,44.2563,44.2949,44.2563,44.2795,22337.0
2015-11-23 12:30:00,57.39,57.39,57.31,57.37,24426.0,44.2795,44.2795,44.2178,44.2641,24426.0
2015-11-23 12:35:00,57.37,57.41,57.36,57.41,17100.0,44.2641,44.2949,44.2563,44.2949,17100.0
2015-11-23 12:40:00,57.4,57.47,57.38,57.47,34112.0,44.2872,44.3412,44.2718,44.3412,34112.0
2015-11-23 12:45:00,57.47,57.58,57.47,57.58,33862.0,44.3412,44.4261,44.3412,44.4261,33862.0
2015-11-23 12:50:00,57.58,57.61,57.53,57.53,50228.0,44.4261,44.4492,44.3875,44.3875,50228.0
2015-11-23 12:55:00,57.53,57.56,57.49,57.55,24718.0,44.3875,44.4106,44.3566,44.4029,24718.0
2015-11-23 13:00:00,57.55,57.55,57.5,57.52,15383.0,44.4029,44.4029,44.3644,44.3798,15383.0
2015-11-23 13:05:00,57.52,57.54,57.49,57.53,13990.0,44.3798,44.3952,44.3566,44.3875,13990.0
2015-11-23 13:10:00,57.52,57.53,57.46,57.52,53299.0,44.3798,44.3875,44.3335,44.3798,53299.0
2015-11-23 13:15:00,57.52,57.57,57.52,57.57,25343.0,44.3798,44.4184,44.3798,44.4184,25343.0
2015-11-23 13:20:00,57.56,57.58,57.54,57.55,16592.0,44.4106,44.4261,44.3952,44.4029,16592.0
2015-11-23 13:25:00,57.54,57.59,57.5,57.59,22713.0,44.3952,44.4338,44.3644,44.4338,22713.0
2015-11-23 13:30:00,57.58,57.58,57.47,57.51,42152.0,44.4261,44.4261,44.3412,44.3721,42152.0
2015-11-23 13:35:00,57.5,57.56,57.49,57.55,22341.0,44.3644,44.4106,44.3566,44.4029,22341.0
2015-11-23 13:40:00,57.55,57.57,57.5,57.56,53111.0,44.4029,44.4184,44.3644,44.4106,53111.0
2015-11-23 13:45:00,57.55,57.55,57.5,57.52,16048.0,44.4029,44.4029,44.3644,44.3798,16048.0
2015-11-23 13:50:00,57.53,57.62,57.53,57.59,27745.0,44.3875,44.4569,44.3875,44.4338,27745.0
2015-11-23 13:55:00,57.59,57.6,57.53,57.55,33402.0,44.4338,44.4415,44.3875,44.4029,33402.0
2015-11-23 14:00:00,57.56,57.57,57.48,57.49,51740.0,44.4106,44.4184,44.3489,44.3566,51740.0
2015-11-23 14:05:00,57.5,57.51,57.38,57.41,22387.0,44.3644,44.3721,44.2718,44.2949,22387.0
2015-11-23 14:10:00,57.4,57.45,57.39,57.43,57734.0,44.2872,44.3258,44.2795,44.3103,57734.0
2015-11-23 14:15:00,57.43,57.46,57.41,57.43,28705.0,44.3103,44.3335,44.2949,44.3103,28705.0
2015-11-23 14:20:00,57.43,57.47,57.42,57.43,53414.0,44.3103,44.3412,44.3026,44.3103,53414.0
2015-11-23 14:25:00,57.43,57.47,57.42,57.45,26181.0,44.3103,44.3412,44.3026,44.3258,26181.0
2015-11-23 14:30:00,57.45,57.46,57.43,57.44,48599.0,44.3258,44.3335,44.3103,44.3181,48599.0
2015-11-23 14:35:00,57.45,57.47,57.42,57.47,62600.0,44.3258,44.3412,44.3026,44.3412,62600.0
2015-11-23 14:40:00,57.46,57.47,57.38,57.39,74174.0,44.3335,44.3412,44.2718,44.2795,74174.0
2015-11-23 14:45:00,57.38,57.41,57.36,57.4,63843.0,44.2718,44.2949,44.2563,44.2872,63843.0
2015-11-23 14:50:00,57.4,57.4,57.36,57.39,41548.0,44.2872,44.2872,44.2563,44.2795,41548.0
2015-11-23 14:55:00,57.39,57.41,57.37,57.4,54259.0,44.2795,44.2949,44.2641,44.2872,54259.0
2015-11-23 15:00:00,57.4,57.45,57.38,57.41,108083.0,44.2872,44.3258,44.2718,44.2949,108083.0
2015-11-23 15:05:00,57.4,57.43,57.39,57.42,24337.0,44.2872,44.3103,44.2795,44.3026,24337.0
2015-11-23 15:10:00,57.42,57.49,57.41,57.49,49773.0,44.3026,44.3566,44.2949,44.3566,49773.0
2015-11-23 15:15:00,57.48,57.5,57.44,57.45,34626.0,44.3489,44.3644,44.3181,44.3258,34626.0
2015-11-23 15:20:00,57.44,57.5,57.44,57.49,34546.0,44.3181,44.3644,44.3181,44.3566,34546.0
2015-11-23 15:25:00,57.5,57.51,57.47,57.51,56032.0,44.3644,44.3721,44.3412,44.3721,56032.0
2015-11-23 15:30:00,57.51,57.53,57.5,57.51,37390.0,44.3721,44.3875,44.3644,44.3721,37390.0
2015-11-23 15:35:00,57.51,57.54,57.51,57.52,51898.0,44.3721,44.3952,44.3721,44.3798,51898.0
2015-11-23 15:40:00,57.51,57.52,57.46,57.46,91482.0,44.3721,44.3798,44.3335,44.3335,91482.0
2015-11-23 15:45:00,57.46,57.48,57.43,57.43,55684.0,44.3335,44.3489,44.3103,44.3103,55684.0
2015-11-23 15:50:00,57.43,57.44,57.38,57.39,143329.0,44.3103,44.3181,44.2718,44.2795,143329.0
2015-11-23 15:55:00,57.39,57.39,57.32,57.35,168197.0,44.2795,44.2795,44.2255,44.2486,168197.0
2015-11-24 09:30:00,57.3,57.44,57.01,57.24,142371.0,44.21,44.3181,43.9863,44.1638,142371.0
2015-11-24 09:35:00,57.2,57.28,57.1,57.28,60974.0,44.1329,44.1946,44.0557,44.1946,60974.0
2015-11-24 09:40:00,57.29,57.5,57.29,57.45,104611.0,44.2023,44.3644,44.2023,44.3258,104611.0
2015-11-24 09:45:00,57.44,57.61,57.35,57.36,131800.0,44.3181,44.4492,44.2486,44.2563,131800.0
2015-11-24 09:50:00,57.37,57.53,57.35,57.53,31432.0,44.2641,44.3875,44.2486,44.3875,31432.0
2015-11-24 09:55:00,57.53,57.56,57.43,57.53,30740.0,44.3875,44.4106,44.3103,44.3875,30740.0
2015-11-24 10:00:00,57.52,57.66,57.49,57.65,48278.0,44.3798,44.4878,44.3566,44.4801,48278.0
2015-11-24 10:05:00,57.63,57.66,57.55,57.62,44420.0,44.4647,44.4878,44.4029,44.4569,44420.0
2015-11-24 10:10:00,57.62,57.68,57.52,57.57,49266.0,44.4569,44.5032,44.3798,44.4184,49266.0
2015-11-24 10:15:00,57.58,57.6,57.5,57.52,34381.0,44.4261,44.4415,44.3644,44.3798,34381.0
2015-11-24 10:20:00,57.52,57.52,57.35,57.42,46178.0,44.3798,44.3798,44.2486,44.3026,46178.0
2015-11-24 10:25:00,57.42,57.43,57.26,57.26,52912.0,44.3026,44.3103,44.1792,44.1792,52912.0
2015-11-24 10:30:00,57.26,57.26,56.96,56.96,94808.0,44.1792,44.1792,43.9477,43.9477,94808.0
2015-11-24 10:35:00,56.96,57.04,56.9,57.04,70127.0,43.9477,44.0094,43.9014,44.0094,70127.0
2015-11-24 10:40:00,57.04,57.1,56.96,56.96,29268.0,44.0094,44.0557,43.9477,43.9477,29268.0
2015-11-24 10:45:00,56.97,56.97,56.87,56.95,34728.0,43.9554,43.9554,43.8783,43.94,34728.0
2015-11-24 10:50:00,56.95,57.03,56.91,56.99,25459.0,43.94,44.0017,43.9091,43.9709,25459.0
2015-11-24 10:55:00,56.99,57.02,56.93,56.99,26729.0,43.9709,43.994,43.9246,43.9709,26729.0
2015-11-24 11:00:00,56.99,56.99,56.86,56.98,63973.0,43.9709,43.9709,43.8706,43.9631,63973.0
2015-11-24 11:05:00,56.98,57.13,56.97,57.11,27771.0,43.9631,44.0789,43.9554,44.0634,27771.0
2015-11-24 11:10:00,57.11,57.18,57.08,57.11,19553.0,44.0634,44.1175,44.0403,44.0634,19553.0
2015-11-24 11:15:00,57.12,57.14,57.07,57.14,25064.0,44.0712,44.0866,44.0326,44.0866,25064.0
2015-11-24 11:20:00,57.15,57.22,57.11,57.21,29460.0,44.0943,44.1483,44.0634,44.1406,29460.0
2015-11-24 11:25:00,57.21,57.27,57.19,57.23,29999.0,44.1406,44.1869,44.1252,44.156,29999.0
2015-11-24 11:30:00,57.24,57.32,57.24,57.29,32442.0,44.1638,44.2255,44.1638,44.2023,32442.0
2015-11-24 11:35:00,57.28,57.44,57.28,57.39,24554.0,44.1946,44.3181,44.1946,44.2795,24554.0
2015-11-24 11:40:00,57.4,57.41,57.31,57.33,15633.0,44.2872,44.2949,44.2178,44.2332,15633.0
2015-11-24 11:45:00,57.33,57.35,57.29,57.33,15749.0,44.2332,44.2486,44.2023,44.2332,15749.0
2015-11-24 11:50:00,57.34,57.44,57.32,57.4,22504.0,44.2409,44.3181,44.2255,44.2872,22504.0
2015-11-24 11:55:00,57.4,57.44,57.38,57.44,19298.0,44.2872,44.3181,44.2718,44.3181,19298.0
2015-11-24 12:00:00,57.44,57.55,57.4,57.48,74678.0,44.3181,44.4029,44.2872,44.3489,74678.0
2015-11-24 12:05:00,57.48,57.5,57.44,57.46,39472.0,44.3489,44.3644,44.3181,44.3335,39472.0
2015-11-24 12:10:00,57.46,57.51,57.46,57.48,20281.0,44.3335,44.3721,44.3335,44.3489,20281.0
2015-11-24 12:15:00,57.49,57.5,57.45,57.47,25180.0,44.3566,44.3644,44.3258,44.3412,25180.0
2015-11-24 12:20:00,57.46,57.49,57.43,57.47,16213.0,44.3335,44.3566,44.3103,44.3412,16213.0
2015-11-24 12:25:00,57.46,57.49,57.44,57.47,10449.0,44.3335,44.3566,44.3181,44.3412,10449.0
2015-11-24 12:30:00,57.47,57.49,57.45,57.48,11387.0,44.3412,44.3566,44.3258,44.3489,11387.0
2015-11-24 12:35:00,57.47,57.47,57.45,57.47,13881.0,44.3412,44.3412,44.3258,44.3412,13881.0
2015-11-24 12:40:00,57.47,57.52,57.47,57.52,20208.0,44.3412,44.3798,44.3412,44.3798,20208.0
2015-11-24 12:45:00,57.52,57.52,57.45,57.47,17979.0,44.3798,44.3798,44.3258,44.3412,17979.0
2015-11-24 12:50:00,57.46,57.51,57.45,57.5,19643.0,44.3335,44.3721,44.3258,44.3644,19643.0
2015-11-24 12:55:00,57.51,57.54,57.5,57.53,14639.0,44.3721,44.3952,44.3644,44.3875,14639.0
2015-11-24 13:00:00,57.53,57.64,57.52,57.64,17568.0,44.3875,44.4724,44.3798,44.4724,17568.0
2015-11-24 13:05:00,57.63,57.68,57.63,57.68,18862.0,44.4647,44.5032,44.4647,44.5032,18862.0
2015-11-24 13:10:00,57.68,57.7,57.61,57.64,14626.0,44.5032,44.5187,44.4492,44.4724,14626.0
2015-11-24 13:15:00,57.64,57.64,57.58,57.61,17158.0,44.4724,44.4724,44.4261,44.4492,17158.0
2015-11-24 13:20:00,57.61,57.68,57.61,57.68,27528.0,44.4492,44.5032,44.4492,44.5032,27528.0
2015-11-24 13:25:00,57.68,57.78,57.68,57.78,45148.0,44.5032,44.5804,44.5032,44.5804,45148.0
2015-11-24 13:30:00,57.78,57.85,57.78,57.81,27531.0,44.5804,44.6344,44.5804,44.6035,27531.0
2015-11-24 13:35:00,57.82,57.82,57.72,57.73,18889.0,44.6113,44.6113,44.5341,44.5418,18889.0
2015-11-24 13:40:00,57.73,57.77,57.67,57.75,88932.0,44.5418,44.5727,44.4955,44.5572,88932.0
2015-11-24 13:45:00,57.76,57.76,57.71,57.74,31962.0,44.565,44.565,44.5264,44.5495,31962.0
2015-11-24 13:50:00,57.74,57.74,57.68,57.73,17671.0,44.5495,44.5495,44.5032,44.5418,17671.0
2015-11-24 13:55:00,57.73,57.77,57.71,57.75,27372.0,44.5418,44.5727,44.5264,44.5572,27372.0
2015-11-24 14:00:00,57.75,57.81,57.73,57.81,22331.0,44.5572,44.6035,44.5418,44.6035,22331.0
2015-11-24 14:05:00,57.81,57.86,57.81,57.83,51465.0,44.6035,44.6421,44.6035,44.619,51465.0
2015-11-24 14:10:00,57.84,57.85,57.79,57.82,105320.0,44.6267,44.6344,44.5881,44.6113,105320.0
2015-11-24 14:15:00,57.81,57.91,57.79,57.91,51208.0,44.6035,44.6807,44.5881,44.6807,51208.0
2015-11-24 14:20:00,57.92,57.95,57.88,57.91,27590.0,44.6884,44.7116,44.6575,44.6807,27590.0
2015-11-24 14:25:00,57.91,57.95,57.91,57.93,30158.0,44.6807,44.7116,44.6807,44.6961,30158.0
2015-11-24 14:30:00,57.93,57.94,57.82,57.88,72562.0,44.6961,44.7038,44.6113,44.6575,72562.0
2015-11-24 14:35:00,57.87,57.89,57.83,57.83,24402.0,44.6498,44.6653,44.619,44.619,24402.0
2015-11-24 14:40:00,57.83,57.85,57.81,57.84,28835.0,44.619,44.6344,44.6035,44.6267,28835.0
2015-11-24 14:45:00,57.85,57.89,57.84,57.88,28010.0,44.6344,44.6653,44.6267,44.6575,28010.0
2015-11-24 14:50:00,57.87,57.89,57.85,57.88,17686.0,44.6498,44.6653,44.6344,44.6575,17686.0
2015-11-24 14:55:00,57.88,57.9,57.85,57.89,37467.0,44.6575,44.673,44.6344,44.6653,37467.0
2015-11-24 15:00:00,57.89,57.9,57.85,57.85,50571.0,44.6653,44.673,44.6344,44.6344,50571.0
2015-11-24 15:05:00,57.85,57.87,57.81,57.86,69443.0,44.6344,44.6498,44.6035,44.6421,69443.0
2015-11-24 15:10:00,57.85,57.85,57.81,57.84,49284.0,44.6344,44.6344,44.6035,44.6267,49284.0
2015-11-24 15:15:00,57.84,57.88,57.81,57.83,55390.0,44.6267,44.6575,44.6035,44.619,55390.0
2015-11-24 15:20:00,57.83,57.85,57.8,57.81,30037.0,44.619,44.6344,44.5958,44.6035,30037.0
2015-11-24 15:25:00,57.82,57.86,57.8,57.83,37782.0,44.6113,44.6421,44.5958,44.619,37782.0
2015-11-24 15:30:00,57.83,57.84,57.75,57.77,31871.0,44.619,44.6267,44.5572,44.5727,31871.0
2015-11-24 15:35:00,57.78,57.8,57.76,57.78,27716.0,44.5804,44.5958,44.565,44.5804,27716.0
2015-11-24 15:40:00,57.78,57.84,57.75,57.84,36706.0,44.5804,44.6267,44.5572,44.6267,36706.0
2015-11-24 15:45:00,57.83,57.84,57.71,57.72,69634.0,44.619,44.6267,44.5264,44.5341,69634.0
2015-11-24 15:50:00,57.73,57.76,57.7,57.76,121268.0,44.5418,44.565,44.5187,44.565,121268.0
2015-11-24 15:55:00,57.76,57.86,57.75,57.85,262229.0,44.565,44.6421,44.5572,44.6344,262229.0
2015-11-25 09:30:00,57.85,57.86,57.51,57.53,42712.0,44.6344,44.6421,44.3721,44.3875,42712.0
2015-11-25 09:35:00,57.54,57.69,57.49,57.65,36188.0,44.3952,44.5109,44.3566,44.4801,36188.0
2015-11-25 09:40:00,57.65,57.69,57.47,57.47,31758.0,44.4801,44.5109,44.3412,44.3412,31758.0
2015-11-25 09:45:00,57.48,57.56,57.43,57.54,22057.0,44.3489,44.4106,44.3103,44.3952,22057.0
2015-11-25 09:50:00,57.52,57.63,57.5,57.63,22372.0,44.3798,44.4647,44.3644,44.4647,22372.0
2015-11-25 09:55:00,57.63,57.72,57.58,57.62,31876.0,44.4647,44.5341,44.4261,44.4569,31876.0
2015-11-25 10:00:00,57.62,57.65,57.53,57.63,43345.0,44.4569,44.4801,44.3875,44.4647,43345.0
2015-11-25 10:05:00,57.64,57.65,57.55,57.58,46104.0,44.4724,44.4801,44.4029,44.4261,46104.0
2015-11-25 10:10:00,57.59,57.65,57.54,57.61,39140.0,44.4338,44.4801,44.3952,44.4492,39140.0
2015-11-25 10:15:00,57.61,57.64,57.58,57.61,40902.0,44.4492,44.4724,44.4261,44.4492,40902.0
2015-11-25 10:20:00,57.61,57.62,57.53,57.54,34850.0,44.4492,44.4569,44.3875,44.3952,34850.0
2015-11-25 10:25:00,57.53,57.56,57.47,57.47,26478.0,44.3875,44.4106,44.3412,44.3412,26478.0
2015-11-25 10:30:00,57.48,57.6,57.47,57.6,39407.0,44.3489,44.4415,44.3412,44.4415,39407.0
2015-11-25 10:35:00,57.61,57.71,57.61,57.68,64003.0,44.4492,44.5264,44.4492,44.5032,64003.0
2015-11-25 10:40:00,57.68,57.71,57.66,57.66,44338.0,44.5032,44.5264,44.4878,44.4878,44338.0
2015-11-25 10:45:00,57.67,57.69,57.62,57.64,62708.0,44.4955,44.5109,44.4569,44.4724,62708.0
2015-11-25 10:50:00,57.63,57.63,57.54,57.55,22632.0,44.4647,44.4647,44.3952,44.4029,22632.0
2015-11-25 10:55:00,57.55,57.56,57.48,57.48,29105.0,44.4029,44.4106,44.3489,44.3489,29105.0
2015-11-25 11:00:00,57.49,57.58,57.48,57.58,23422.0,44.3566,44.4261,44.3489,44.4261,23422.0
2015-11-25 11:05:00,57.58,57.62,57.56,57.59,27402.0,44.4261,44.4569,44.4106,44.4338,27402.0
2015-11-25 11:10:00,57.59,57.59,57.52,57.55,18314.0,44.4338,44.4338,44.3798,44.4029,18314.0
2015-11-25 11:15:00,57.55,57.6,57.53,57.58,19022.0,44.4029,44.4415,44.3875,44.4261,19022.0
2015-11-25 11:20:00,57.58,57.66,57.57,57.66,30379.0,44.4261,44.4878,44.4184,44.4878,30379.0
2015-11-25 11:25:00,57.67,57.71,57.58,57.59,20618.0,44.4955,44.5264,44.4261,44.4338,20618.0
2015-11-25 11:30:00,57.59,57.61,57.56,57.57,23085.0,44.4338,44.4492,44.4106,44.4184,23085.0
2015-11-25 11:35:00,57.58,57.61,57.52,57.52,21099.0,44.4261,44.4492,44.3798,44.3798,21099.0
2015-11-25 11:40:00,57.52,57.53,57.49,57.52,19007.0,44.3798,44.3875,44.3566,44.3798,19007.0
2015-11-25 11:45:00,57.52,57.58,57.51,57.57,22858.0,44.3798,44.4261,44.3721,44.4184,22858.0
2015-11-25 11:50:00,57.57,57.64,57.57,57.62,16026.0,44.4184,44.4724,44.4184,44.4569,16026.0
2015-11-25 11:55:00,57.63,57.64,57.6,57.61,23391.0,44.4647,44.4724,44.4415,44.4492,23391.0
2015-11-25 12:00:00,57.62,57.62,57.54,57.58,12526.0,44.4569,44.4569,44.3952,44.4261,12526.0
2015-11-25 12:05:00,57.58,57.58,57.52,57.53,25331.0,44.4261,44.4261,44.3798,44.3875,25331.0
2015-11-25 12:10:00,57.52,57.55,57.5,57.53,13789.0,44.3798,44.4029,44.3644,44.3875,13789.0
2015-11-25 12:15:00,57.52,57.57,57.5,57.55,11507.0,44.3798,44.4184,44.3644,44.4029,11507.0
2015-11-25 12:20:00,57.54,57.55,57.5,57.52,10828.0,44.3952,44.4029,44.3644,44.3798,10828.0
2015-11-25 12:25:00,57.52,57.52,57.48,57.5,15811.0,44.3798,44.3798,44.3489,44.3644,15811.0
2015-11-25 12:30:00,57.5,57.52,57.49,57.5,21506.0,44.3644,44.3798,44.3566,44.3644,21506.0
2015-11-25 12:35:00,57.5,57.52,57.47,57.48,24847.0,44.3644,44.3798,44.3412,44.3489,24847.0
2015-11-25 12:40:00,57.48,57.6,57.48,57.55,18298.0,44.3489,44.4415,44.3489,44.4029,18298.0
2015-11-25 12:45:00,57.56,57.58,57.5,57.52,40106.0,44.4106,44.4261,44.3644,44.3798,40106.0
2015-11-25 12:50:00,57.52,57.52,57.48,57.48,17200.0,44.3798,44.3798,44.3489,44.3489,17200.0
2015-11-25 12:55:00,57.48,57.5,57.42,57.44,27837.0,44.3489,44.3644,44.3026,44.3181,27837.0
2015-11-25 13:00:00,57.44,57.48,57.42,57.46,23989.0,44.3181,44.3489,44.3026,44.3335,23989.0
2015-11-25 13:05:00,57.46,57.46,57.4,57.43,41697.0,44.3335,44.3335,44.2872,44.3103,41697.0
2015-11-25 13:10:00,57.43,57.43,57.37,57.38,26144.0,44.3103,44.3103,44.2641,44.2718,26144.0
2015-11-25 13:15:00,57.37,57.4,57.35,57.38,11791.0,44.2641,44.2872,44.2486,44.2718,11791.0
2015-11-25 13:20:00,57.37,57.43,57.37,57.39,18270.0,44.2641,44.3103,44.2641,44.2795,18270.0
2015-11-25 13:25:00,57.39,57.39,57.32,57.32,40239.0,44.2795,44.2795,44.2255,44.2255,40239.0
2015-11-25 13:30:00,57.32,57.37,57.31,57.36,66833.0,44.2255,44.2641,44.2178,44.2563,66833.0
2015-11-25 13:35:00,57.36,57.42,57.35,57.42,22392.0,44.2563,44.3026,44.2486,44.3026,22392.0
2015-11-25 13:40:00,57.41,57.42,57.38,57.42,34092.0,44.2949,44.3026,44.2718,44.3026,34092.0
2015-11-25 13:45:00,57.42,57.42,57.38,57.39,33161.0,44.3026,44.3026,44.2718,44.2795,33161.0
2015-11-25 13:50:00,57.4,57.43,57.38,57.4,26389.0,44.2872,44.3103,44.2718,44.2872,26389.0
2015-11-25 13:55:00,57.39,57.4,57.36,57.36,22910.0,44.2795,44.2872,44.2563,44.2563,22910.0
2015-11-25 14:00:00,57.37,57.39,57.35,57.36,31888.0,44.2641,44.2795,44.2486,44.2563,31888.0
2015-11-25 14:05:00,57.35,57.41,57.35,57.37,24426.0,44.2486,44.2949,44.2486,44.2641,24426.0
2015-11-25 14:10:00,57.37,57.39,57.37,57.37,16348.0,44.2641,44.2795,44.2641,44.2641,16348.0
2015-11-25 14:15:00,57.38,57.43,57.35,57.41,30370.0,44.2718,44.3103,44.2486,44.2949,30370.0
2015-11-25 14:20:00,57.41,57.45,57.39,57.39,17620.0,44.2949,44.3258,44.2795,44.2795,17620.0
2015-11-25 14:25:00,57.39,57.45,57.38,57.42,14764.0,44.2795,44.3258,44.2718,44.3026,14764.0
2015-11-25 14:30:00,57.42,57.43,57.36,57.36,22705.0,44.3026,44.3103,44.2563,44.2563,22705.0
2015-11-25 14:35:00,57.36,57.45,57.35,57.45,50609.0,44.2563,44.3258,44.2486,44.3258,50609.0
2015-11-25 14:40:00,57.45,57.45,57.41,57.42,9511.0,44.3258,44.3258,44.2949,44.3026,9511.0
2015-11-25 14:45:00,57.41,57.42,57.35,57.38,47964.0,44.2949,44.3026,44.2486,44.2718,47964.0
2015-11-25 14:50:00,57.38,57.39,57.34,57.38,21370.0,44.2718,44.2795,44.2409,44.2718,21370.0
2015-11-25 14:55:00,57.38,57.39,57.35,57.39,22658.0,44.2718,44.2795,44.2486,44.2795,22658.0
2015-11-25 15:00:00,57.39,57.4,57.37,57.39,31457.0,44.2795,44.2872,44.2641,44.2795,31457.0
2015-11-25 15:05:00,57.38,57.4,57.37,57.39,19026.0,44.2718,44.2872,44.2641,44.2795,19026.0
2015-11-25 15:10:00,57.39,57.39,57.35,57.35,30188.0,44.2795,44.2795,44.2486,44.2486,30188.0
2015-11-25 15:15:00,57.36,57.38,57.34,57.35,42907.0,44.2563,44.2718,44.2409,44.2486,42907.0
2015-11-25 15:20:00,57.35,57.36,57.32,57.35,21468.0,44.2486,44.2563,44.2255,44.2486,21468.0
2015-11-25 15:25:00,57.35,57.38,57.34,57.38,31069.0,44.2486,44.2718,44.2409,44.2718,31069.0
2015-11-25 15:30:00,57.38,57.39,57.33,57.34,39015.0,44.2718,44.2795,44.2332,44.2409,39015.0
2015-11-25 15:35:00,57.34,57.36,57.3,57.32,24401.0,44.2409,44.2563,44.21,44.2255,24401.0
2015-11-25 15:40:00,57.32,57.32,57.26,57.3,43294.0,44.2255,44.2255,44.1792,44.21,43294.0
2015-11-25 15:45:00,57.3,57.35,57.3,57.35,49775.0,44.21,44.2486,44.21,44.2486,49775.0
2015-11-25 15:50:00,57.34,57.34,57.24,57.26,74335.0,44.2409,44.2409,44.1638,44.1792,74335.0
2015-11-25 15:55:00,57.25,57.3,57.23,57.28,108293.0,44.1715,44.21,44.156,44.1946,108293.0
2015-11-27 09:30:00,57.28,57.62,57.01,57.54,74144.0,44.1946,44.4569,43.9863,44.3952,74144.0
2015-11-27 09:35:00,57.55,57.69,57.49,57.69,36578.0,44.4029,44.5109,44.3566,44.5109,36578.0
2015-11-27 09:40:00,57.67,57.72,57.57,57.59,26475.0,44.4955,44.5341,44.4184,44.4338,26475.0
2015-11-27 09:45:00,57.59,57.6,57.52,57.58,22597.0,44.4338,44.4415,44.3798,44.4261,22597.0
2015-11-27 09:50:00,57.56,57.77,57.54,57.62,66261.0,44.4106,44.5727,44.3952,44.4569,66261.0
2015-11-27 09:55:00,57.62,57.75,57.62,57.71,20201.0,44.4569,44.5572,44.4569,44.5264,20201.0
2015-11-27 10:00:00,57.7,57.7,57.57,57.63,49844.0,44.5187,44.5187,44.4184,44.4647,49844.0
2015-11-27 10:05:00,57.62,57.62,57.52,57.58,20623.0,44.4569,44.4569,44.3798,44.4261,20623.0
2015-11-27 10:10:00,57.57,57.57,57.51,57.53,20968.0,44.4184,44.4184,44.3721,44.3875,20968.0
2015-11-27 10:15:00,57.53,57.56,57.47,57.56,29368.0,44.3875,44.4106,44.3412,44.4106,29368.0
2015-11-27 10:20:00,57.56,57.61,57.54,57.59,15970.0,44.4106,44.4492,44.3952,44.4338,15970.0
2015-11-27 10:25:00,57.59,57.61,57.55,57.55,16085.0,44.4338,44.4492,44.4029,44.4029,16085.0
2015-11-27 10:30:00,57.55,57.57,57.49,57.5,27519.0,44.4029,44.4184,44.3566,44.3644,27519.0
2015-11-27 10:35:00,57.5,57.54,57.45,57.45,22349.0,44.3644,44.3952,44.3258,44.3258,22349.0
2015-11-27 10:40:00,57.45,57.52,57.45,57.52,18234.0,44.3258,44.3798,44.3258,44.3798,18234.0
2015-11-27 10:45:00,57.52,57.56,57.49,57.52,19554.0,44.3798,44.4106,44.3566,44.3798,19554.0
2015-11-27 10:50:00,57.52,57.52,57.48,57.49,18447.0,44.3798,44.3798,44.3489,44.3566,18447.0
2015-11-27 10:55:00,57.49,57.5,57.43,57.45,32154.0,44.3566,44.3644,44.3103,44.3258,32154.0
2015-11-27 11:00:00,57.45,57.55,57.44,57.53,27917.0,44.3258,44.4029,44.3181,44.3875,27917.0
2015-11-27 11:05:00,57.54,57.56,57.48,57.51,26590.0,44.3952,44.4106,44.3489,44.3721,26590.0
2015-11-27 11:10:00,57.51,57.51,57.45,57.49,18749.0,44.3721,44.3721,44.3258,44.3566,18749.0
2015-11-27 11:15:00,57.49,57.55,57.49,57.55,24998.0,44.3566,44.4029,44.3566,44.4029,24998.0
2015-11-27 11:20:00,57.56,57.58,57.54,57.56,25353.0,44.4106,44.4261,44.3952,44.4106,25353.0
2015-11-27 11:25:00,57.55,57.6,57.54,57.56,23132.0,44.4029,44.4415,44.3952,44.4106,23132.0
2015-11-27 11:30:00,57.56,57.63,57.56,57.63,21365.0,44.4106,44.4647,44.4106,44.4647,21365.0
2015-11-27 11:35:00,57.64,57.65,57.61,57.61,24691.0,44.4724,44.4801,44.4492,44.4492,24691.0
2015-11-27 11:40:00,57.61,57.63,57.58,57.59,25954.0,44.4492,44.4647,44.4261,44.4338,25954.0
2015-11-27 11:45:00,57.58,57.58,57.53,57.57,28443.0,44.4261,44.4261,44.3875,44.4184,28443.0
2015-11-27 11:50:00,57.58,57.61,57.52,57.55,39553.0,44.4261,44.4492,44.3798,44.4029,39553.0
2015-11-27 11:55:00,57.54,57.55,57.5,57.51,15820.0,44.3952,44.4029,44.3644,44.3721,15820.0
2015-11-27 12:00:00,57.51,57.55,57.5,57.54,27187.0,44.3721,44.4029,44.3644,44.3952,27187.0
2015-11-27 12:05:00,57.54,57.55,57.52,57.54,18562.0,44.3952,44.4029,44.3798,44.3952,18562.0
2015-11-27 12:10:00,57.53,57.58,57.53,57.58,19534.0,44.3875,44.4261,44.3875,44.4261,19534.0
2015-11-27 12:15:00,57.58,57.6,57.57,57.6,9698.0,44.4261,44.4415,44.4184,44.4415,9698.0
2015-11-27 12:20:00,57.6,57.65,57.59,57.63,23175.0,44.4415,44.4801,44.4338,44.4647,23175.0
2015-11-27 12:25:00,57.63,57.63,57.61,57.63,15046.0,44.4647,44.4647,44.4492,44.4647,15046.0
2015-11-27 12:30:00,57.62,57.68,57.62,57.67,30848.0,44.4569,44.5032,44.4569,44.4955,30848.0
2015-11-27 12:35:00,57.67,57.67,57.58,57.58,31681.0,44.4955,44.4955,44.4261,44.4261,31681.0
2015-11-27 12:40:00,57.58,57.61,57.55,57.59,30859.0,44.4261,44.4492,44.4029,44.4338,30859.0
2015-11-27 12:45:00,57.6,57.61,57.58,57.59,35318.0,44.4415,44.4492,44.4261,44.4338,35318.0
2015-11-27 12:50:00,57.58,57.6,57.55,57.58,67035.0,44.4261,44.4415,44.4029,44.4261,67035.0
2015-11-27 12:55:00,57.58,57.6,57.54,57.55,97910.0,44.4261,44.4415,44.3952,44.4029,97910.0
2015-11-30 09:30:00,57.62,57.85,57.62,57.85,105082.0,44.4569,44.6344,44.4569,44.6344,105082.0
2015-11-30 09:35:00,57.85,57.93,57.72,57.82,71780.0,44.6344,44.6961,44.5341,44.6113,71780.0
2015-11-30 09:40:00,57.81,57.87,57.72,57.72,58617.0,44.6035,44.6498,44.5341,44.5341,58617.0
2015-11-30 09:45:00,57.73,57.84,57.7,57.73,55185.0,44.5418,44.6267,44.5187,44.5418,55185.0
2015-11-30 09:50:00,57.71,57.73,57.61,57.67,50438.0,44.5264,44.5418,44.4492,44.4955,50438.0
2015-11-30 09:55:00,57.69,57.79,57.66,57.66,45699.0,44.5109,44.5881,44.4878,44.4878,45699.0
2015-11-30 10:00:00,57.68,57.76,57.63,57.66,75161.0,44.5032,44.565,44.4647,44.4878,75161.0
2015-11-30 10:05:00,57.66,57.71,57.66,57.68,34869.0,44.4878,44.5264,44.4878,44.5032,34869.0
2015-11-30 10:10:00,57.69,57.72,57.6,57.62,44490.0,44.5109,44.5341,44.4415,44.4569,44490.0
2015-11-30 10:15:00,57.62,57.63,57.5,57.52,48971.0,44.4569,44.4647,44.3644,44.3798,48971.0
2015-11-30 10:20:00,57.52,57.66,57.5,57.66,34791.0,44.3798,44.4878,44.3644,44.4878,34791.0
2015-11-30 10:25:00,57.68,57.68,57.59,57.63,18848.0,44.5032,44.5032,44.4338,44.4647,18848.0
2015-11-30 10:30:00,57.64,57.77,57.62,57.77,28480.0,44.4724,44.5727,44.4569,44.5727,28480.0
2015-11-30 10:35:00,57.77,57.77,57.68,57.71,52083.0,44.5727,44.5727,44.5032,44.5264,52083.0
2015-11-30 10:40:00,57.71,57.83,57.7,57.8,30161.0,44.5264,44.619,44.5187,44.5958,30161.0
2015-11-30 10:45:00,57.79,57.86,57.77,57.84,39712.0,44.5881,44.6421,44.5727,44.6267,39712.0
2015-11-30 10:50:00,57.85,57.85,57.79,57.79,25762.0,44.6344,44.6344,44.5881,44.5881,25762.0
2015-11-30 10:55:00,57.8,57.83,57.77,57.8,49941.0,44.5958,44.619,44.5727,44.5958,49941.0
2015-11-30 11:00:00,57.79,57.82,57.78,57.81,39869.0,44.5881,44.6113,44.5804,44.6035,39869.0
2015-11-30 11:05:00,57.8,57.9,57.8,57.89,41078.0,44.5958,44.673,44.5958,44.6653,41078.0
2015-11-30 11:10:00,57.89,57.94,57.89,57.91,33908.0,44.6653,44.7038,44.6653,44.6807,33908.0
2015-11-30 11:15:00,57.92,57.93,57.88,57.9,32857.0,44.6884,44.6961,44.6575,44.673,32857.0
2015-11-30 11:20:00,57.9,57.96,57.86,57.9,35456.0,44.673,44.7193,44.6421,44.673,35456.0
2015-11-30 11:25:00,57.9,57.9,57.79,57.84,58233.0,44.673,44.673,44.5881,44.6267,58233.0
2015-11-30 11:30:00,57.84,57.98,57.84,57.98,19011.0,44.6267,44.7347,44.6267,44.7347,19011.0
2015-11-30 11:35:00,57.97,57.98,57.92,57.93,18262.0,44.727,44.7347,44.6884,44.6961,18262.0
2015-11-30 11:40:00,57.93,57.93,57.88,57.93,17048.0,44.6961,44.6961,44.6575,44.6961,17048.0
2015-11-30 11:45:00,57.94,57.95,57.85,57.85,19046.0,44.7038,44.7116,44.6344,44.6344,19046.0
2015-11-30 11:50:00,57.84,57.84,57.73,57.73,32864.0,44.6267,44.6267,44.5418,44.5418,32864.0
2015-11-30 11:55:00,57.73,57.77,57.71,57.74,22223.0,44.5418,44.5727,44.5264,44.5495,22223.0
2015-11-30 12:00:00,57.73,57.84,57.7,57.82,30775.0,44.5418,44.6267,44.5187,44.6113,30775.0
2015-11-30 12:05:00,57.82,57.88,57.82,57.83,25932.0,44.6113,44.6575,44.6113,44.619,25932.0
2015-11-30 12:10:00,57.83,57.83,57.76,57.8,13100.0,44.619,44.619,44.565,44.5958,13100.0
2015-11-30 12:15:00,57.8,57.86,57.78,57.86,12446.0,44.5958,44.6421,44.5804,44.6421,12446.0
2015-11-30 12:20:00,57.87,57.9,57.86,57.87,13283.0,44.6498,44.673,44.6421,44.6498,13283.0
2015-11-30 12:25:00,57.88,57.9,57.85,57.86,16756.0,44.6575,44.673,44.6344,44.6421,16756.0
2015-11-30 12:30:00,57.87,57.89,57.86,57.88,10780.0,44.6498,44.6653,44.6421,44.6575,10780.0
2015-11-30 12:35:00,57.89,57.9,57.85,57.86,13260.0,44.6653,44.673,44.6344,44.6421,13260.0
2015-11-30 12:40:00,57.85,57.85,57.81,57.83,13225.0,44.6344,44.6344,44.6035,44.619,13225.0
2015-11-30 12:45:00,57.83,57.89,57.83,57.87,12095.0,44.619,44.6653,44.619,44.6498,12095.0
2015-11-30 12:50:00,57.87,57.88,57.85,57.88,16390.0,44.6498,44.6575,44.6344,44.6575,16390.0
2015-11-30 12:55:00,57.88,57.89,57.84,57.86,13505.0,44.6575,44.6653,44.6267,44.6421,13505.0
2015-11-30 13:00:00,57.86,57.94,57.84,57.92,19375.0,44.6421,44.7038,44.6267,44.6884,19375.0
2015-11-30 13:05:00,57.92,57.94,57.9,57.9,10264.0,44.6884,44.7038,44.673,44.673,10264.0
2015-11-30 13:10:00,57.89,57.91,57.87,57.91,11904.0,44.6653,44.6807,44.6498,44.6807,11904.0
2015-11-30 13:15:00,57.91,57.94,57.89,57.93,16988.0,44.6807,44.7038,44.6653,44.6961,16988.0
2015-11-30 13:20:00,57.93,57.97,57.91,57.97,14554.0,44.6961,44.727,44.6807,44.727,14554.0
2015-11-30 13:25:00,57.97,58.05,57.95,58.05,49173.0,44.727,44.7887,44.7116,44.7887,49173.0
2015-11-30 13:30:00,58.06,58.06,58.0,58.05,34775.0,44.7964,44.7964,44.7501,44.7887,34775.0
2015-11-30 13:35:00,58.06,58.08,58.04,58.08,22249.0,44.7964,44.8119,44.781,44.8119,22249.0
2015-11-30 13:40:00,58.08,58.13,58.07,58.13,20931.0,44.8119,44.8504,44.8041,44.8504,20931.0
2015-11-30 13:45:00,58.13,58.18,58.11,58.17,45473.0,44.8504,44.889,44.835,44.8813,45473.0
2015-11-30 13:50:00,58.17,58.28,58.16,58.27,69784.0,44.8813,44.9662,44.8736,44.9585,69784.0
2015-11-30 13:55:00,58.26,58.34,58.26,58.32,35869.0,44.9507,45.0125,44.9507,44.997,35869.0
2015-11-30 14:00:00,58.33,58.34,58.27,58.28,41105.0,45.0047,45.0125,44.9585,44.9662,41105.0
2015-11-30 14:05:00,58.29,58.31,58.24,58.25,56542.0,44.9739,44.9893,44.9353,44.943,56542.0
2015-11-30 14:10:00,58.25,58.29,58.23,58.25,47199.0,44.943,44.9739,44.9276,44.943,47199.0
2015-11-30 14:15:00,58.25,58.28,58.24,58.24,36743.0,44.943,44.9662,44.9353,44.9353,36743.0
2015-11-30 14:20:00,58.24,58.26,58.19,58.25,47666.0,44.9353,44.9507,44.8967,44.943,47666.0
2015-11-30 14:25:00,58.25,58.25,58.21,58.22,23200.0,44.943,44.943,44.9122,44.9199,23200.0
2015-11-30 14:30:00,58.23,58.25,58.19,58.23,28109.0,44.9276,44.943,44.8967,44.9276,28109.0
2015-11-30 14:35:00,58.23,58.26,58.22,58.23,27785.0,44.9276,44.9507,44.9199,44.9276,27785.0
2015-11-30 14:40:00,58.22,58.28,58.21,58.27,18847.0,44.9199,44.9662,44.9122,44.9585,18847.0
2015-11-30 14:45:00,58.27,58.27,58.23,58.27,34363.0,44.9585,44.9585,44.9276,44.9585,34363.0
2015-11-30 14:50:00,58.27,58.29,58.24,58.26,26742.0,44.9585,44.9739,44.9353,44.9507,26742.0
2015-11-30 14:55:00,58.26,58.26,58.19,58.21,65540.0,44.9507,44.9507,44.8967,44.9122,65540.0
2015-11-30 15:00:00,58.21,58.21,58.14,58.2,25810.0,44.9122,44.9122,44.8581,44.9044,25810.0
2015-11-30 15:05:00,58.19,58.19,58.14,58.16,66398.0,44.8967,44.8967,44.8581,44.8736,66398.0
2015-11-30 15:10:00,58.15,58.16,58.1,58.14,64866.0,44.8659,44.8736,44.8273,44.8581,64866.0
2015-11-30 15:15:00,58.14,58.2,58.12,58.14,74370.0,44.8581,44.9044,44.8427,44.8581,74370.0
2015-11-30 15:20:00,58.14,58.14,58.1,58.1,53177.0,44.8581,44.8581,44.8273,44.8273,53177.0
2015-11-30 15:25:00,58.11,58.15,58.1,58.15,59294.0,44.835,44.8659,44.8273,44.8659,59294.0
2015-11-30 15:30:00,58.15,58.2,58.11,58.19,247211.0,44.8659,44.9044,44.835,44.8967,247211.0
2015-11-30 15:35:00,58.19,58.19,58.11,58.12,57267.0,44.8967,44.8967,44.835,44.8427,57267.0
2015-11-30 15:40:00,58.12,58.17,58.1,58.11,106671.0,44.8427,44.8813,44.8273,44.835,106671.0
2015-11-30 15:45:00,58.11,58.17,58.06,58.17,178705.0,44.835,44.8813,44.7964,44.8813,178705.0
2015-11-30 15:50:00,58.16,58.2,58.11,58.2,176054.0,44.8736,44.9044,44.835,44.9044,176054.0
2015-11-30 15:55:00,58.19,58.22,58.12,58.14,501694.0,44.8967,44.9199,44.8427,44.8581,501694.0
2015-12-01 09:30:00,57.43,58.35,57.42,58.35,223682.0,44.3103,45.0202,44.3026,45.0202,223682.0
2015-12-01 09:35:00,58.36,58.71,58.31,58.64,122335.0,45.0279,45.2979,44.9893,45.2439,122335.0
2015-12-01 09:40:00,58.65,58.8,58.64,58.74,55807.0,45.2516,45.3674,45.2439,45.3211,55807.0
2015-12-01 09:45:00,58.73,58.74,58.6,58.71,92387.0,45.3134,45.3211,45.2131,45.2979,92387.0
2015-12-01 09:50:00,58.71,58.76,58.6,58.75,87084.0,45.2979,45.3365,45.2131,45.3288,87084.0
2015-12-01 09:55:00,58.76,58.85,58.72,58.79,59591.0,45.3365,45.406,45.3057,45.3597,59591.0
2015-12-01 10:00:00,58.79,58.79,58.67,58.73,84491.0,45.3597,45.3597,45.2671,45.3134,84491.0
2015-12-01 10:05:00,58.73,58.75,58.67,58.73,67607.0,45.3134,45.3288,45.2671,45.3134,67607.0
2015-12-01 10:10:00,58.74,58.75,58.69,58.7,142053.0,45.3211,45.3288,45.2825,45.2902,142053.0
2015-12-01 10:15:00,58.7,58.7,58.44,58.47,68349.0,45.2902,45.2902,45.0896,45.1128,68349.0
2015-12-01 10:20:00,58.48,58.53,58.38,58.51,50131.0,45.1205,45.1591,45.0433,45.1436,50131.0
2015-12-01 10:25:00,58.51,58.56,58.49,58.49,53649.0,45.1436,45.1822,45.1282,45.1282,53649.0
2015-12-01 10:30:00,58.49,58.52,58.36,58.37,73052.0,45.1282,45.1513,45.0279,45.0356,73052.0
2015-12-01 10:35:00,58.36,58.63,58.35,58.62,27008.0,45.0279,45.2362,45.0202,45.2285,27008.0
2015-12-01 10:40:00,58.62,58.66,58.56,58.63,66270.0,45.2285,45.2594,45.1822,45.2362,66270.0
2015-12-01 10:45:00,58.62,58.67,58.57,58.64,31049.0,45.2285,45.2671,45.1899,45.2439,31049.0
2015-12-01 10:50:00,58.65,58.7,58.63,58.64,33326.0,45.2516,45.2902,45.2362,45.2439,33326.0
2015-12-01 10:55:00,58.64,58.67,58.58,58.61,37953.0,45.2439,45.2671,45.1976,45.2208,37953.0
2015-12-01 11:00:00,58.62,58.74,58.61,58.72,31091.0,45.2285,45.3211,45.2208,45.3057,31091.0
2015-12-01 11:05:00,58.72,58.72,58.62,58.63,26232.0,45.3057,45.3057,45.2285,45.2362,26232.0
2015-12-01 11:10:00,58.63,58.65,58.56,58.57,28686.0,45.2362,45.2516,45.1822,45.1899,28686.0
2015-12-01 11:15:00,58.56,58.58,58.48,58.52,31594.0,45.1822,45.1976,45.1205,45.1513,31594.0
2015-12-01 11:20:00,58.5,58.57,58.48,58.52,27243.0,45.1359,45.1899,45.1205,45.1513,27243.0
2015-12-01 11:25:00,58.53,58.55,58.45,58.48,22649.0,45.1591,45.1745,45.0973,45.1205,22649.0
2015-12-01 11:30:00,58.49,58.51,58.41,58.45,21662.0,45.1282,45.1436,45.0665,45.0973,21662.0
2015-12-01 11:35:00,58.43,58.43,58.35,58.35,21348.0,45.0819,45.0819,45.0202,45.0202,21348.0
2015-12-01 11:40:00,58.36,58.44,58.35,58.44,32714.0,45.0279,45.0896,45.0202,45.0896,32714.0
2015-12-01 11:45:00,58.44,58.57,58.44,58.56,35461.0,45.0896,45.1899,45.0896,45.1822,35461.0
2015-12-01 11:50:00,58.55,58.57,58.52,58.55,27818.0,45.1745,45.1899,45.1513,45.1745,27818.0
2015-12-01 11:55:00,58.54,58.55,58.47,58.5,19913.0,45.1668,45.1745,45.1128,45.1359,19913.0
2015-12-01 12:00:00,58.49,58.51,58.42,58.42,35164.0,45.1282,45.1436,45.0742,45.0742,35164.0
2015-12-01 12:05:00,58.41,58.45,58.4,58.44,14659.0,45.0665,45.0973,45.0588,45.0896,14659.0
2015-12-01 12:10:00,58.43,58.49,58.41,58.46,22602.0,45.0819,45.1282,45.0665,45.105,22602.0
2015-12-01 12:15:00,58.46,58.46,58.35,58.37,25873.0,45.105,45.105,45.0202,45.0356,25873.0
2015-12-01 12:20:00,58.37,58.43,58.37,58.41,24554.0,45.0356,45.0819,45.0356,45.0665,24554.0
2015-12-01 12:25:00,58.41,58.43,58.38,58.4,20435.0,45.0665,45.0819,45.0433,45.0588,20435.0
2015-12-01 12:30:00,58.4,58.42,58.36,58.36,21067.0,45.0588,45.0742,45.0279,45.0279,21067.0
2015-12-01 12:35:00,58.36,58.38,58.31,58.33,31949.0,45.0279,45.0433,44.9893,45.0047,31949.0
2015-12-01 12:40:00,58.32,58.34,58.29,58.29,44515.0,44.997,45.0125,44.9739,44.9739,44515.0
2015-12-01 12:45:00,58.3,58.31,58.27,58.3,25285.0,44.9816,44.9893,44.9585,44.9816,25285.0
2015-12-01 12:50:00,58.3,58.3,58.26,58.28,31258.0,44.9816,44.9816,44.9507,44.9662,31258.0
2015-12-01 12:55:00,58.28,58.3,58.23,58.23,29149.0,44.9662,44.9816,44.9276,44.9276,29149.0
2015-12-01 13:00:00,58.24,58.24,58.16,58.16,25062.0,44.9353,44.9353,44.8736,44.8736,25062.0
2015-12-01 13:05:00,58.15,58.17,58.12,58.16,22485.0,44.8659,44.8813,44.8427,44.8736,22485.0
2015-12-01 13:10:00,58.16,58.16,58.03,58.05,53463.0,44.8736,44.8736,44.7733,44.7887,53463.0
2015-12-01 13:15:00,58.05,58.07,58.0,58.01,41433.0,44.7887,44.8041,44.7501,44.7578,41433.0
2015-12-01 13:20:00,58.01,58.02,57.91,57.96,65401.0,44.7578,44.7656,44.6807,44.7193,65401.0
2015-12-01 13:25:00,57.95,57.95,57.81,57.81,81774.0,44.7116,44.7116,44.6035,44.6035,81774.0
2015-12-01 13:30:00,57.79,57.8,57.65,57.68,170613.0,44.5881,44.5958,44.4801,44.5032,170613.0
2015-12-01 13:35:00,57.68,57.8,57.63,57.78,94416.0,44.5032,44.5958,44.4647,44.5804,94416.0
2015-12-01 13:40:00,57.78,57.92,57.78,57.89,30056.0,44.5804,44.6884,44.5804,44.6653,30056.0
2015-12-01 13:45:00,57.89,57.89,57.8,57.82,52953.0,44.6653,44.6653,44.5958,44.6113,52953.0
2015-12-01 13:50:00,57.82,57.91,57.82,57.88,26513.0,44.6113,44.6807,44.6113,44.6575,26513.0
2015-12-01 13:55:00,57.88,57.92,57.86,57.9,24903.0,44.6575,44.6884,44.6421,44.673,24903.0
2015-12-01 14:00:00,57.9,58.03,57.89,58.01,39009.0,44.673,44.7733,44.6653,44.7578,39009.0
2015-12-01 14:05:00,58.01,58.03,57.99,58.01,32609.0,44.7578,44.7733,44.7424,44.7578,32609.0
2015-12-01 14:10:00,58.02,58.04,58.0,58.01,37464.0,44.7656,44.781,44.7501,44.7578,37464.0
2015-12-01 14:15:00,58.01,58.08,58.01,58.04,23088.0,44.7578,44.8119,44.7578,44.781,23088.0
2015-12-01 14:20:00,58.05,58.12,58.04,58.11,20593.0,44.7887,44.8427,44.781,44.835,20593.0
2015-12-01 14:25:00,58.1,58.1,58.01,58.02,57166.0,44.8273,44.8273,44.7578,44.7656,57166.0
2015-12-01 14:30:00,58.03,58.06,58.02,58.06,19301.0,44.7733,44.7964,44.7656,44.7964,19301.0
2015-12-01 14:35:00,58.07,58.08,58.03,58.08,46810.0,44.8041,44.8119,44.7733,44.8119,46810.0
2015-12-01 14:40:00,58.08,58.08,58.04,58.07,23481.0,44.8119,44.8119,44.781,44.8041,23481.0
2015-12-01 14:45:00,58.08,58.13,58.06,58.06,70708.0,44.8119,44.8504,44.7964,44.7964,70708.0
2015-12-01 14:50:00,58.06,58.07,58.02,58.03,25324.0,44.7964,44.8041,44.7656,44.7733,25324.0
2015-12-01 14:55:00,58.02,58.06,58.01,58.01,35965.0,44.7656,44.7964,44.7578,44.7578,35965.0
2015-12-01 15:00:00,58.02,58.04,58.01,58.01,36724.0,44.7656,44.781,44.7578,44.7578,36724.0
2015-12-01 15:05:00,58.01,58.06,58.0,58.04,39807.0,44.7578,44.7964,44.7501,44.781,39807.0
2015-12-01 15:10:00,58.05,58.07,58.04,58.05,51447.0,44.7887,44.8041,44.781,44.7887,51447.0
2015-12-01 15:15:00,58.06,58.07,58.03,58.04,41132.0,44.7964,44.8041,44.7733,44.781,41132.0
2015-12-01 15:20:00,58.03,58.06,58.03,58.05,33575.0,44.7733,44.7964,44.7733,44.7887,33575.0
2015-12-01 15:25:00,58.05,58.1,58.05,58.1,62787.0,44.7887,44.8273,44.7887,44.8273,62787.0
2015-12-01 15:30:00,58.09,58.14,58.08,58.12,54840.0,44.8196,44.8581,44.8119,44.8427,54840.0
2015-12-01 15:35:00,58.12,58.13,58.09,58.11,49529.0,44.8427,44.8504,44.8196,44.835,49529.0
2015-12-01 15:40:00,58.12,58.14,58.11,58.13,37538.0,44.8427,44.8581,44.835,44.8504,37538.0
2015-12-01 15:45:00,58.14,58.16,58.13,58.15,72928.0,44.8581,44.8736,44.8504,44.8659,72928.0
2015-12-01 15:50:00,58.15,58.26,58.14,58.26,157154.0,44.8659,44.9507,44.8581,44.9507,157154.0
2015-12-01 15:55:00,58.26,58.35,58.26,58.31,323986.0,44.9507,45.0202,44.9507,44.9893,323986.0
2015-12-02 09:30:00,58.2,58.3,57.9,58.03,70140.0,44.9044,44.9816,44.673,44.7733,70140.0
2015-12-02 09:35:00,57.99,58.29,57.98,58.22,99766.0,44.7424,44.9739,44.7347,44.9199,99766.0
2015-12-02 09:40:00,58.24,58.3,58.18,58.26,13749.0,44.9353,44.9816,44.889,44.9507,13749.0
2015-12-02 09:45:00,58.27,58.28,58.19,58.22,36345.0,44.9585,44.9662,44.8967,44.9199,36345.0
2015-12-02 09:50:00,58.22,58.33,58.21,58.27,37185.0,44.9199,45.0047,44.9122,44.9585,37185.0
2015-12-02 09:55:00,58.26,58.26,58.2,58.22,37382.0,44.9507,44.9507,44.9044,44.9199,37382.0
2015-12-02 10:00:00,58.23,58.25,58.19,58.23,44856.0,44.9276,44.943,44.8967,44.9276,44856.0
2015-12-02 10:05:00,58.23,58.24,58.16,58.16,53930.0,44.9276,44.9353,44.8736,44.8736,53930.0
2015-12-02 10:10:00,58.15,58.18,58.11,58.15,50771.0,44.8659,44.889,44.835,44.8659,50771.0
2015-12-02 10:15:00,58.15,58.17,58.03,58.07,64955.0,44.8659,44.8813,44.7733,44.8041,64955.0
2015-12-02 10:20:00,58.06,58.07,57.94,57.95,77073.0,44.7964,44.8041,44.7038,44.7116,77073.0
2015-12-02 10:25:00,57.94,57.98,57.91,57.92,42647.0,44.7038,44.7347,44.6807,44.6884,42647.0
2015-12-02 10:30:00,57.92,58.01,57.92,58.0,61687.0,44.6884,44.7578,44.6884,44.7501,61687.0
2015-12-02 10:35:00,58.0,58.1,57.99,58.09,38287.0,44.7501,44.8273,44.7424,44.8196,38287.0
2015-12-02 10:40:00,58.1,58.16,58.08,58.16,36590.0,44.8273,44.8736,44.8119,44.8736,36590.0
2015-12-02 10:45:00,58.16,58.16,58.03,58.04,32080.0,44.8736,44.8736,44.7733,44.781,32080.0
2015-12-02 10:50:00,58.04,58.09,57.98,57.98,29424.0,44.781,44.8196,44.7347,44.7347,29424.0
2015-12-02 10:55:00,57.98,58.02,57.95,58.01,23060.0,44.7347,44.7656,44.7116,44.7578,23060.0
2015-12-02 11:00:00,58.02,58.02,57.87,57.9,42008.0,44.7656,44.7656,44.6498,44.673,42008.0
2015-12-02 11:05:00,57.9,57.97,57.85,57.95,33276.0,44.673,44.727,44.6344,44.7116,33276.0
2015-12-02 11:10:00,57.95,57.98,57.92,57.95,27317.0,44.7116,44.7347,44.6884,44.7116,27317.0
2015-12-02 11:15:00,57.95,57.95,57.9,57.92,21003.0,44.7116,44.7116,44.673,44.6884,21003.0
2015-12-02 11:20:00,57.92,57.96,57.92,57.93,27086.0,44.6884,44.7193,44.6884,44.6961,27086.0
2015-12-02 11:25:00,57.92,57.95,57.9,57.91,26911.0,44.6884,44.7116,44.673,44.6807,26911.0
2015-12-02 11:30:00,57.91,57.94,57.9,57.92,18718.0,44.6807,44.7038,44.673,44.6884,18718.0
2015-12-02 11:35:00,57.91,57.97,57.9,57.96,23889.0,44.6807,44.727,44.673,44.7193,23889.0
2015-12-02 11:40:00,57.97,57.97,57.92,57.93,27586.0,44.727,44.727,44.6884,44.6961,27586.0
2015-12-02 11:45:00,57.93,58.04,57.92,58.04,49704.0,44.6961,44.781,44.6884,44.781,49704.0
2015-12-02 11:50:00,58.04,58.09,58.03,58.08,25025.0,44.781,44.8196,44.7733,44.8119,25025.0
2015-12-02 11:55:00,58.09,58.09,57.99,58.02,32826.0,44.8196,44.8196,44.7424,44.7656,32826.0
2015-12-02 12:00:00,58.01,58.09,58.01,58.08,28634.0,44.7578,44.8196,44.7578,44.8119,28634.0
2015-12-02 12:05:00,58.09,58.11,58.07,58.1,20261.0,44.8196,44.835,44.8041,44.8273,20261.0
2015-12-02 12:10:00,58.1,58.12,58.09,58.12,26558.0,44.8273,44.8427,44.8196,44.8427,26558.0
2015-12-02 12:15:00,58.11,58.15,58.11,58.12,21628.0,44.835,44.8659,44.835,44.8427,21628.0
2015-12-02 12:20:00,58.11,58.16,58.11,58.14,20636.0,44.835,44.8736,44.835,44.8581,20636.0
2015-12-02 12:25:00,58.15,58.22,58.12,58.2,35047.0,44.8659,44.9199,44.8427,44.9044,35047.0
2015-12-02 12:30:00,58.21,58.24,58.19,58.23,23681.0,44.9122,44.9353,44.8967,44.9276,23681.0
2015-12-02 12:35:00,58.23,58.24,58.17,58.23,55628.0,44.9276,44.9353,44.8813,44.9276,55628.0
2015-12-02 12:40:00,58.22,58.24,58.19,58.19,18092.0,44.9199,44.9353,44.8967,44.8967,18092.0
2015-12-02 12:45:00,58.19,58.26,58.19,58.26,37420.0,44.8967,44.9507,44.8967,44.9507,37420.0
2015-12-02 12:50:00,58.25,58.27,58.22,58.24,21521.0,44.943,44.9585,44.9199,44.9353,21521.0
2015-12-02 12:55:00,58.23,58.28,58.23,58.23,21833.0,44.9276,44.9662,44.9276,44.9276,21833.0
2015-12-02 13:00:00,58.23,58.27,58.22,58.25,35338.0,44.9276,44.9585,44.9199,44.943,35338.0
2015-12-02 13:05:00,58.25,58.28,58.24,58.27,41063.0,44.943,44.9662,44.9353,44.9585,41063.0
2015-12-02 13:10:00,58.27,58.27,58.21,58.21,16661.0,44.9585,44.9585,44.9122,44.9122,16661.0
2015-12-02 13:15:00,58.22,58.23,58.13,58.13,17825.0,44.9199,44.9276,44.8504,44.8504,17825.0
2015-12-02 13:20:00,58.13,58.19,58.12,58.17,25750.0,44.8504,44.8967,44.8427,44.8813,25750.0
2015-12-02 13:25:00,58.17,58.2,58.16,58.17,78044.0,44.8813,44.9044,44.8736,44.8813,78044.0
2015-12-02 13:30:00,58.17,58.19,58.13,58.13,58898.0,44.8813,44.8967,44.8504,44.8504,58898.0
2015-12-02 13:35:00,58.13,58.16,58.1,58.12,49914.0,44.8504,44.8736,44.8273,44.8427,49914.0
2015-12-02 13:40:00,58.12,58.13,58.08,58.08,39722.0,44.8427,44.8504,44.8119,44.8119,39722.0
2015-12-02 13:45:00,58.07,58.07,57.99,58.02,40788.0,44.8041,44.8041,44.7424,44.7656,40788.0
2015-12-02 13:50:00,58.02,58.03,57.91,57.92,31198.0,44.7656,44.7733,44.6807,44.6884,31198.0
2015-12-02 13:55:00,57.92,57.94,57.88,57.94,30560.0,44.6884,44.7038,44.6575,44.7038,30560.0
2015-12-02 14:00:00,57.95,57.96,57.8,57.8,42868.0,44.7116,44.7193,44.5958,44.5958,42868.0
2015-12-02 14:05:00,57.8,57.8,57.71,57.72,67378.0,44.5958,44.5958,44.5264,44.5341,67378.0
2015-12-02 14:10:00,57.71,57.73,57.69,57.71,87482.0,44.5264,44.5418,44.5109,44.5264,87482.0
2015-12-02 14:15:00,57.7,57.71,57.59,57.63,66305.0,44.5187,44.5264,44.4338,44.4647,66305.0
2015-12-02 14:20:00,57.62,57.7,57.61,57.67,41295.0,44.4569,44.5187,44.4492,44.4955,41295.0
2015-12-02 14:25:00,57.67,57.69,57.62,57.68,42734.0,44.4955,44.5109,44.4569,44.5032,42734.0
2015-12-02 14:30:00,57.67,57.67,57.61,57.67,125248.0,44.4955,44.4955,44.4492,44.4955,125248.0
2015-12-02 14:35:00,57.67,57.71,57.64,57.68,34126.0,44.4955,44.5264,44.4724,44.5032,34126.0
2015-12-02 14:40:00,57.68,57.69,57.64,57.66,69954.0,44.5032,44.5109,44.4724,44.4878,69954.0
2015-12-02 14:45:00,57.64,57.65,57.48,57.55,104816.0,44.4724,44.4801,44.3489,44.4029,104816.0
2015-12-02 14:50:00,57.55,57.62,57.54,57.62,44943.0,44.4029,44.4569,44.3952,44.4569,44943.0
2015-12-02 14:55:00,57.62,57.66,57.6,57.64,62749.0,44.4569,44.4878,44.4415,44.4724,62749.0
2015-12-02 15:00:00,57.65,57.73,57.61,57.7,47457.0,44.4801,44.5418,44.4492,44.5187,47457.0
2015-12-02 15:05:00,57.7,57.72,57.68,57.71,34702.0,44.5187,44.5341,44.5032,44.5264,34702.0
2015-12-02 15:10:00,57.72,57.74,57.69,57.7,72622.0,44.5341,44.5495,44.5109,44.5187,72622.0
2015-12-02 15:15:00,57.71,57.74,57.68,57.74,38770.0,44.5264,44.5495,44.5032,44.5495,38770.0
2015-12-02 15:20:00,57.75,57.75,57.71,57.75,38546.0,44.5572,44.5572,44.5264,44.5572,38546.0
2015-12-02 15:25:00,57.75,57.77,57.71,57.71,54482.0,44.5572,44.5727,44.5264,44.5264,54482.0
2015-12-02 15:30:00,57.72,57.74,57.65,57.67,63178.0,44.5341,44.5495,44.4801,44.4955,63178.0
2015-12-02 15:35:00,57.69,57.69,57.59,57.64,62789.0,44.5109,44.5109,44.4338,44.4724,62789.0
2015-12-02 15:40:00,57.64,57.66,57.59,57.6,57332.0,44.4724,44.4878,44.4338,44.4415,57332.0
2015-12-02 15:45:00,57.6,57.66,57.51,57.54,135583.0,44.4415,44.4878,44.3721,44.3952,135583.0
2015-12-02 15:50:00,57.55,57.57,57.45,57.49,243353.0,44.4029,44.4184,44.3258,44.3566,243353.0
2015-12-02 15:55:00,57.5,57.58,57.44,57.55,394642.0,44.3644,44.4261,44.3181,44.4029,394642.0
2015-12-03 09:30:00,57.97,58.09,57.69,58.02,98358.0,44.727,44.8196,44.5109,44.7656,98358.0
2015-12-03 09:35:00,58.01,58.16,57.99,58.1,61051.0,44.7578,44.8736,44.7424,44.8273,61051.0
2015-12-03 09:40:00,58.1,58.19,58.06,58.18,50661.0,44.8273,44.8967,44.7964,44.889,50661.0
2015-12-03 09:45:00,58.15,58.22,58.13,58.16,176309.0,44.8659,44.9199,44.8504,44.8736,176309.0
2015-12-03 09:50:00,58.17,58.2,58.12,58.18,80011.0,44.8813,44.9044,44.8427,44.889,80011.0
2015-12-03 09:55:00,58.17,58.18,58.08,58.12,38282.0,44.8813,44.889,44.8119,44.8427,38282.0
2015-12-03 10:00:00,58.11,58.12,58.01,58.07,103338.0,44.835,44.8427,44.7578,44.8041,103338.0
2015-12-03 10:05:00,58.06,58.06,57.72,57.75,56001.0,44.7964,44.7964,44.5341,44.5572,56001.0
2015-12-03 10:10:00,57.76,57.83,57.73,57.77,57315.0,44.565,44.619,44.5418,44.5727,57315.0
2015-12-03 10:15:00,57.77,57.8,57.68,57.78,77489.0,44.5727,44.5958,44.5032,44.5804,77489.0
2015-12-03 10:20:00,57.77,57.78,57.57,57.67,103302.0,44.5727,44.5804,44.4184,44.4955,103302.0
2015-12-03 10:25:00,57.67,57.73,57.57,57.61,173986.0,44.4955,44.5418,44.4184,44.4492,173986.0
2015-12-03 10:30:00,57.6,57.67,57.53,57.59,72497.0,44.4415,44.4955,44.3875,44.4338,72497.0
2015-12-03 10:35:00,57.58,57.58,57.46,57.48,76613.0,44.4261,44.4261,44.3335,44.3489,76613.0
2015-12-03 10:40:00,57.47,57.57,57.46,57.52,151339.0,44.3412,44.4184,44.3335,44.3798,151339.0
2015-12-03 10:45:00,57.52,57.68,57.5,57.65,61875.0,44.3798,44.5032,44.3644,44.4801,61875.0
2015-12-03 10:50:00,57.66,57.7,57.63,57.66,64880.0,44.4878,44.5187,44.4647,44.4878,64880.0
2015-12-03 10:55:00,57.66,57.67,57.62,57.65,44259.0,44.4878,44.4955,44.4569,44.4801,44259.0
2015-12-03 11:00:00,57.65,57.76,57.61,57.75,63540.0,44.4801,44.565,44.4492,44.5572,63540.0
2015-12-03 11:05:00,57.74,57.83,57.7,57.82,40429.0,44.5495,44.619,44.5187,44.6113,40429.0
2015-12-03 11:10:00,57.83,57.92,57.78,57.91,46467.0,44.619,44.6884,44.5804,44.6807,46467.0
2015-12-03 11:15:00,57.91,57.92,57.83,57.92,48183.0,44.6807,44.6884,44.619,44.6884,48183.0
2015-12-03 11:20:00,57.92,57.97,57.91,57.93,34132.0,44.6884,44.727,44.6807,44.6961,34132.0
2015-12-03 11:25:00,57.92,57.97,57.88,57.95,34480.0,44.6884,44.727,44.6575,44.7116,34480.0
2015-12-03 11:30:00,57.96,58.0,57.94,57.97,165869.0,44.7193,44.7501,44.7038,44.727,165869.0
2015-12-03 11:35:00,57.96,58.0,57.94,57.98,82622.0,44.7193,44.7501,44.7038,44.7347,82622.0
2015-12-03 11:40:00,57.98,57.99,57.87,57.87,42206.0,44.7347,44.7424,44.6498,44.6498,42206.0
2015-12-03 11:45:00,57.88,57.89,57.79,57.81,92148.0,44.6575,44.6653,44.5881,44.6035,92148.0
2015-12-03 11:50:00,57.81,57.84,57.79,57.8,65348.0,44.6035,44.6267,44.5881,44.5958,65348.0
2015-12-03 11:55:00,57.8,57.82,57.79,57.8,59740.0,44.5958,44.6113,44.5881,44.5958,59740.0
2015-12-03 12:00:00,57.79,57.81,57.75,57.77,67519.0,44.5881,44.6035,44.5572,44.5727,67519.0
2015-12-03 12:05:00,57.77,57.77,57.67,57.67,69948.0,44.5727,44.5727,44.4955,44.4955,69948.0
2015-12-03 12:10:00,57.68,57.69,57.51,57.55,36237.0,44.5032,44.5109,44.3721,44.4029,36237.0
2015-12-03 12:15:00,57.55,57.56,57.5,57.53,32821.0,44.4029,44.4106,44.3644,44.3875,32821.0
2015-12-03 12:20:00,57.52,57.52,57.47,57.5,87297.0,44.3798,44.3798,44.3412,44.3644,87297.0
2015-12-03 12:25:00,57.5,57.52,57.35,57.39,118208.0,44.3644,44.3798,44.2486,44.2795,118208.0
2015-12-03 12:30:00,57.39,57.46,57.38,57.38,94592.0,44.2795,44.3335,44.2718,44.2718,94592.0
2015-12-03 12:35:00,57.37,57.53,57.34,57.51,71441.0,44.2641,44.3875,44.2409,44.3721,71441.0
2015-12-03 12:40:00,57.51,57.51,57.4,57.42,16048.0,44.3721,44.3721,44.2872,44.3026,16048.0
2015-12-03 12:45:00,57.44,57.51,57.43,57.5,59072.0,44.3181,44.3721,44.3103,44.3644,59072.0
2015-12-03 12:50:00,57.5,57.55,57.46,57.53,47877.0,44.3644,44.4029,44.3335,44.3875,47877.0
2015-12-03 12:55:00,57.53,57.54,57.38,57.39,50453.0,44.3875,44.3952,44.2718,44.2795,50453.0
2015-12-03 13:00:00,57.39,57.39,57.27,57.33,39588.0,44.2795,44.2795,44.1869,44.2332,39588.0
2015-12-03 13:05:00,57.33,57.42,57.32,57.38,34997.0,44.2332,44.3026,44.2255,44.2718,34997.0
2015-12-03 13:10:00,57.39,57.5,57.39,57.46,58961.0,44.2795,44.3644,44.2795,44.3335,58961.0
2015-12-03 13:15:00,57.46,57.54,57.45,57.54,38139.0,44.3335,44.3952,44.3258,44.3952,38139.0
2015-12-03 13:20:00,57.54,57.6,57.49,57.54,46060.0,44.3952,44.4415,44.3566,44.3952,46060.0
2015-12-03 13:25:00,57.54,57.65,57.54,57.65,65298.0,44.3952,44.4801,44.3952,44.4801,65298.0
2015-12-03 13:30:00,57.65,57.65,57.61,57.63,125253.0,44.4801,44.4801,44.4492,44.4647,125253.0
2015-12-03 13:35:00,57.63,57.63,57.58,57.62,87044.0,44.4647,44.4647,44.4261,44.4569,87044.0
2015-12-03 13:40:00,57.61,57.7,57.6,57.69,67307.0,44.4492,44.5187,44.4415,44.5109,67307.0
2015-12-03 13:45:00,57.68,57.68,57.5,57.53,55017.0,44.5032,44.5032,44.3644,44.3875,55017.0
2015-12-03 13:50:00,57.53,57.55,57.48,57.48,66405.0,44.3875,44.4029,44.3489,44.3489,66405.0
2015-12-03 13:55:00,57.48,57.49,57.33,57.38,73352.0,44.3489,44.3566,44.2332,44.2718,73352.0
2015-12-03 14:00:00,57.38,57.38,57.24,57.24,97192.0,44.2718,44.2718,44.1638,44.1638,97192.0
2015-12-03 14:05:00,57.24,57.32,57.22,57.25,128436.0,44.1638,44.2255,44.1483,44.1715,128436.0
2015-12-03 14:10:00,57.26,57.31,57.25,57.3,80224.0,44.1792,44.2178,44.1715,44.21,80224.0
2015-12-03 14:15:00,57.29,57.32,57.24,57.3,95951.0,44.2023,44.2255,44.1638,44.21,95951.0
2015-12-03 14:20:00,57.3,57.33,57.18,57.2,80786.0,44.21,44.2332,44.1175,44.1329,80786.0
2015-12-03 14:25:00,57.21,57.28,57.12,57.2,82207.0,44.1406,44.1946,44.0712,44.1329,82207.0
2015-12-03 14:30:00,57.21,57.22,57.12,57.14,70759.0,44.1406,44.1483,44.0712,44.0866,70759.0
2015-12-03 14:35:00,57.13,57.28,57.13,57.27,93004.0,44.0789,44.1946,44.0789,44.1869,93004.0
2015-12-03 14:40:00,57.28,57.3,57.14,57.26,81278.0,44.1946,44.21,44.0866,44.1792,81278.0
2015-12-03 14:45:00,57.26,57.26,57.18,57.26,68920.0,44.1792,44.1792,44.1175,44.1792,68920.0
2015-12-03 14:50:00,57.26,57.35,57.25,57.34,60261.0,44.1792,44.2486,44.1715,44.2409,60261.0
2015-12-03 14:55:00,57.34,57.36,57.29,57.33,57105.0,44.2409,44.2563,44.2023,44.2332,57105.0
2015-12-03 15:00:00,57.33,57.42,57.3,57.4,69654.0,44.2332,44.3026,44.21,44.2872,69654.0
2015-12-03 15:05:00,57.4,57.4,57.29,57.32,183952.0,44.2872,44.2872,44.2023,44.2255,183952.0
2015-12-03 15:10:00,57.32,57.34,57.25,57.32,279589.0,44.2255,44.2409,44.1715,44.2255,279589.0
2015-12-03 15:15:00,57.32,57.36,57.29,57.34,166644.0,44.2255,44.2563,44.2023,44.2409,166644.0
2015-12-03 15:20:00,57.34,57.45,57.29,57.45,107425.0,44.2409,44.3258,44.2023,44.3258,107425.0
2015-12-03 15:25:00,57.45,57.45,57.29,57.34,167595.0,44.3258,44.3258,44.2023,44.2409,167595.0
2015-12-03 15:30:00,57.34,57.35,57.27,57.33,148793.0,44.2409,44.2486,44.1869,44.2332,148793.0
2015-12-03 15:35:00,57.34,57.46,57.28,57.45,136742.0,44.2409,44.3335,44.1946,44.3258,136742.0
2015-12-03 15:40:00,57.45,57.45,57.36,57.41,123225.0,44.3258,44.3258,44.2563,44.2949,123225.0
2015-12-03 15:45:00,57.41,57.52,57.37,57.51,250072.0,44.2949,44.3798,44.2641,44.3721,250072.0
2015-12-03 15:50:00,57.52,57.66,57.5,57.63,370328.0,44.3798,44.4878,44.3644,44.4647,370328.0
2015-12-03 15:55:00,57.63,57.7,57.6,57.69,641296.0,44.4647,44.5187,44.4415,44.5109,641296.0
2015-12-04 09:30:00,57.52,57.83,57.49,57.75,125045.0,44.3798,44.619,44.3566,44.5572,125045.0
2015-12-04 09:35:00,57.75,57.81,57.54,57.8,61708.0,44.5572,44.6035,44.3952,44.5958,61708.0
2015-12-04 09:40:00,57.82,57.94,57.75,57.93,60620.0,44.6113,44.7038,44.5572,44.6961,60620.0
2015-12-04 09:45:00,57.93,58.0,57.88,57.97,71951.0,44.6961,44.7501,44.6575,44.727,71951.0
2015-12-04 09:50:00,57.98,58.16,57.98,58.15,108981.0,44.7347,44.8736,44.7347,44.8659,108981.0
2015-12-04 09:55:00,58.16,58.24,58.12,58.2,58480.0,44.8736,44.9353,44.8427,44.9044,58480.0
2015-12-04 10:00:00,58.2,58.23,58.11,58.13,58497.0,44.9044,44.9276,44.835,44.8504,58497.0
2015-12-04 10:05:00,58.12,58.14,58.06,58.07,48337.0,44.8427,44.8581,44.7964,44.8041,48337.0
2015-12-04 10:10:00,58.07,58.25,58.07,58.21,84056.0,44.8041,44.943,44.8041,44.9122,84056.0
2015-12-04 10:15:00,58.21,58.22,58.12,58.2,54009.0,44.9122,44.9199,44.8427,44.9044,54009.0
2015-12-04 10:20:00,58.2,58.36,58.2,58.36,91695.0,44.9044,45.0279,44.9044,45.0279,91695.0
2015-12-04 10:25:00,58.36,58.36,58.27,58.29,64708.0,45.0279,45.0279,44.9585,44.9739,64708.0
2015-12-04 10:30:00,58.3,58.3,58.18,58.23,33169.0,44.9816,44.9816,44.889,44.9276,33169.0
2015-12-04 10:35:00,58.24,58.37,58.24,58.36,44460.0,44.9353,45.0356,44.9353,45.0279,44460.0
2015-12-04 10:40:00,58.36,58.38,58.25,58.27,54269.0,45.0279,45.0433,44.943,44.9585,54269.0
2015-12-04 10:45:00,58.27,58.31,58.23,58.27,32031.0,44.9585,44.9893,44.9276,44.9585,32031.0
2015-12-04 10:50:00,58.28,58.34,58.24,58.25,34780.0,44.9662,45.0125,44.9353,44.943,34780.0
2015-12-04 10:55:00,58.26,58.42,58.26,58.41,41844.0,44.9507,45.0742,44.9507,45.0665,41844.0
2015-12-04 11:00:00,58.4,58.41,58.3,58.32,33385.0,45.0588,45.0665,44.9816,44.997,33385.0
2015-12-04 11:05:00,58.33,58.36,58.27,58.32,49343.0,45.0047,45.0279,44.9585,44.997,49343.0
2015-12-04 11:10:00,58.31,58.37,58.24,58.31,51693.0,44.9893,45.0356,44.9353,44.9893,51693.0
2015-12-04 11:15:00,58.31,58.37,58.29,58.34,87368.0,44.9893,45.0356,44.9739,45.0125,87368.0
2015-12-04 11:20:00,58.34,58.34,58.24,58.3,44193.0,45.0125,45.0125,44.9353,44.9816,44193.0
2015-12-04 11:25:00,58.3,58.31,58.24,58.24,34640.0,44.9816,44.9893,44.9353,44.9353,34640.0
2015-12-04 11:30:00,58.24,58.31,58.23,58.3,46438.0,44.9353,44.9893,44.9276,44.9816,46438.0
2015-12-04 11:35:00,58.31,58.35,58.29,58.3,64306.0,44.9893,45.0202,44.9739,44.9816,64306.0
2015-12-04 11:40:00,58.29,58.3,58.24,58.27,42227.0,44.9739,44.9816,44.9353,44.9585,42227.0
2015-12-04 11:45:00,58.27,58.27,58.12,58.15,57464.0,44.9585,44.9585,44.8427,44.8659,57464.0
2015-12-04 11:50:00,58.16,58.25,58.16,58.22,38844.0,44.8736,44.943,44.8736,44.9199,38844.0
2015-12-04 11:55:00,58.2,58.28,58.18,58.21,31471.0,44.9044,44.9662,44.889,44.9122,31471.0
2015-12-04 12:00:00,58.2,58.21,58.12,58.15,20860.0,44.9044,44.9122,44.8427,44.8659,20860.0
2015-12-04 12:05:00,58.15,58.21,58.13,58.21,20880.0,44.8659,44.9122,44.8504,44.9122,20880.0
2015-12-04 12:10:00,58.21,58.33,58.2,58.3,26558.0,44.9122,45.0047,44.9044,44.9816,26558.0
2015-12-04 12:15:00,58.3,58.32,58.22,58.25,31673.0,44.9816,44.997,44.9199,44.943,31673.0
2015-12-04 12:20:00,58.25,58.31,58.24,58.31,40698.0,44.943,44.9893,44.9353,44.9893,40698.0
2015-12-04 12:25:00,58.3,58.32,58.27,58.3,50880.0,44.9816,44.997,44.9585,44.9816,50880.0
2015-12-04 12:30:00,58.29,58.49,58.28,58.48,54477.0,44.9739,45.1282,44.9662,45.1205,54477.0
2015-12-04 12:35:00,58.49,58.53,58.43,58.53,75979.0,45.1282,45.1591,45.0819,45.1591,75979.0
2015-12-04 12:40:00,58.53,58.63,58.52,58.62,47454.0,45.1591,45.2362,45.1513,45.2285,47454.0
2015-12-04 12:45:00,58.61,58.63,58.56,58.62,32697.0,45.2208,45.2362,45.1822,45.2285,32697.0
2015-12-04 12:50:00,58.63,58.68,58.61,58.62,28464.0,45.2362,45.2748,45.2208,45.2285,28464.0
2015-12-04 12:55:00,58.62,58.69,58.6,58.67,56735.0,45.2285,45.2825,45.2131,45.2671,56735.0
2015-12-04 13:00:00,58.68,58.75,58.65,58.74,41162.0,45.2748,45.3288,45.2516,45.3211,41162.0
2015-12-04 13:05:00,58.74,58.88,58.74,58.87,68043.0,45.3211,45.4291,45.3211,45.4214,68043.0
2015-12-04 13:10:00,58.86,58.91,58.83,58.88,71027.0,45.4137,45.4522,45.3905,45.4291,71027.0
2015-12-04 13:15:00,58.87,58.88,58.77,58.82,52443.0,45.4214,45.4291,45.3442,45.3828,52443.0
2015-12-04 13:20:00,58.81,58.85,58.79,58.79,35892.0,45.3751,45.406,45.3597,45.3597,35892.0
2015-12-04 13:25:00,58.8,58.81,58.75,58.81,46496.0,45.3674,45.3751,45.3288,45.3751,46496.0
2015-12-04 13:30:00,58.82,58.83,58.73,58.75,74808.0,45.3828,45.3905,45.3134,45.3288,74808.0
2015-12-04 13:35:00,58.74,58.8,58.72,58.78,46362.0,45.3211,45.3674,45.3057,45.3519,46362.0
2015-12-04 13:40:00,58.77,58.82,58.72,58.82,41671.0,45.3442,45.3828,45.3057,45.3828,41671.0
2015-12-04 13:45:00,58.83,58.86,58.78,58.84,60266.0,45.3905,45.4137,45.3519,45.3982,60266.0
2015-12-04 13:50:00,58.84,58.9,58.84,58.9,43960.0,45.3982,45.4445,45.3982,45.4445,43960.0
2015-12-04 13:55:00,58.91,58.95,58.9,58.95,53329.0,45.4522,45.4831,45.4445,45.4831,53329.0
2015-12-04 14:00:00,58.94,58.96,58.91,58.95,38093.0,45.4754,45.4908,45.4522,45.4831,38093.0
2015-12-04 14:05:00,58.96,58.96,58.91,58.94,59924.0,45.4908,45.4908,45.4522,45.4754,59924.0
2015-12-04 14:10:00,58.93,58.95,58.84,58.85,118121.0,45.4677,45.4831,45.3982,45.406,118121.0
2015-12-04 14:15:00,58.84,58.85,58.72,58.74,90403.0,45.3982,45.406,45.3057,45.3211,90403.0
2015-12-04 14:20:00,58.74,58.81,58.74,58.76,44092.0,45.3211,45.3751,45.3211,45.3365,44092.0
2015-12-04 14:25:00,58.76,58.87,58.74,58.85,69321.0,45.3365,45.4214,45.3211,45.406,69321.0
2015-12-04 14:30:00,58.86,58.86,58.78,58.78,74507.0,45.4137,45.4137,45.3519,45.3519,74507.0
2015-12-04 14:35:00,58.78,58.83,58.76,58.77,54809.0,45.3519,45.3905,45.3365,45.3442,54809.0
2015-12-04 14:40:00,58.77,58.77,58.74,58.77,52587.0,45.3442,45.3442,45.3211,45.3442,52587.0
2015-12-04 14:45:00,58.77,58.86,58.76,58.86,41019.0,45.3442,45.4137,45.3365,45.4137,41019.0
2015-12-04 14:50:00,58.86,58.88,58.83,58.86,48445.0,45.4137,45.4291,45.3905,45.4137,48445.0
2015-12-04 14:55:00,58.86,58.86,58.82,58.84,51183.0,45.4137,45.4137,45.3828,45.3982,51183.0
2015-12-04 15:00:00,58.84,58.85,58.76,58.79,46102.0,45.3982,45.406,45.3365,45.3597,46102.0
2015-12-04 15:05:00,58.79,58.91,58.78,58.9,68324.0,45.3597,45.4522,45.3519,45.4445,68324.0
2015-12-04 15:10:00,58.9,58.95,58.88,58.95,88132.0,45.4445,45.4831,45.4291,45.4831,88132.0
2015-12-04 15:15:00,58.95,58.95,58.86,58.88,61683.0,45.4831,45.4831,45.4137,45.4291,61683.0
2015-12-04 15:20:00,58.89,58.92,58.88,58.89,93256.0,45.4368,45.46,45.4291,45.4368,93256.0
2015-12-04 15:25:00,58.89,58.95,58.86,58.92,79517.0,45.4368,45.4831,45.4137,45.46,79517.0
2015-12-04 15:30:00,58.93,58.93,58.82,58.85,89626.0,45.4677,45.4677,45.3828,45.406,89626.0
2015-12-04 15:35:00,58.86,58.87,58.78,58.81,48057.0,45.4137,45.4214,45.3519,45.3751,48057.0
2015-12-04 15:40:00,58.81,58.88,58.8,58.84,89297.0,45.3751,45.4291,45.3674,45.3982,89297.0
2015-12-04 15:45:00,58.83,58.84,58.77,58.77,73584.0,45.3905,45.3982,45.3442,45.3442,73584.0
2015-12-04 15:50:00,58.77,58.86,58.77,58.86,169576.0,45.3442,45.4137,45.3442,45.4137,169576.0
2015-12-04 15:55:00,58.85,58.88,58.84,58.88,330911.0,45.406,45.4291,45.3982,45.4291,330911.0
2015-12-07 09:30:00,58.8,58.83,58.24,58.34,100656.0,45.3674,45.3905,44.9353,45.0125,100656.0
2015-12-07 09:35:00,58.4,58.63,58.34,58.57,72794.0,45.0588,45.2362,45.0125,45.1899,72794.0
2015-12-07 09:40:00,58.57,58.58,58.33,58.39,65141.0,45.1899,45.1976,45.0047,45.051,65141.0
2015-12-07 09:45:00,58.4,58.47,58.29,58.42,54501.0,45.0588,45.1128,44.9739,45.0742,54501.0
2015-12-07 09:50:00,58.4,58.44,58.29,58.35,53874.0,45.0588,45.0896,44.9739,45.0202,53874.0
2015-12-07 09:55:00,58.35,58.59,58.34,58.54,47029.0,45.0202,45.2053,45.0125,45.1668,47029.0
2015-12-07 10:00:00,58.55,58.61,58.44,58.47,51900.0,45.1745,45.2208,45.0896,45.1128,51900.0
2015-12-07 10:05:00,58.47,58.5,58.39,58.46,43089.0,45.1128,45.1359,45.051,45.105,43089.0
2015-12-07 10:10:00,58.46,58.47,58.39,58.42,39988.0,45.105,45.1128,45.051,45.0742,39988.0
2015-12-07 10:15:00,58.41,58.54,58.39,58.53,33555.0,45.0665,45.1668,45.051,45.1591,33555.0
2015-12-07 10:20:00,58.53,58.54,58.45,58.49,33294.0,45.1591,45.1668,45.0973,45.1282,33294.0
2015-12-07 10:25:00,58.49,58.53,58.43,58.45,40197.0,45.1282,45.1591,45.0819,45.0973,40197.0
2015-12-07 10:30:00,58.44,58.47,58.41,58.43,87744.0,45.0896,45.1128,45.0665,45.0819,87744.0
2015-12-07 10:35:00,58.43,58.45,58.36,58.45,29668.0,45.0819,45.0973,45.0279,45.0973,29668.0
2015-12-07 10:40:00,58.44,58.46,58.4,58.45,30653.0,45.0896,45.105,45.0588,45.0973,30653.0
2015-12-07 10:45:00,58.44,58.6,58.44,58.6,119547.0,45.0896,45.2131,45.0896,45.2131,119547.0
2015-12-07 10:50:00,58.6,58.63,58.56,58.57,61167.0,45.2131,45.2362,45.1822,45.1899,61167.0
2015-12-07 10:55:00,58.57,58.57,58.45,58.51,31075.0,45.1899,45.1899,45.0973,45.1436,31075.0
2015-12-07 11:00:00,58.5,58.5,58.38,58.38,27360.0,45.1359,45.1359,45.0433,45.0433,27360.0
2015-12-07 11:05:00,58.39,58.39,58.33,58.38,33891.0,45.051,45.051,45.0047,45.0433,33891.0
2015-12-07 11:10:00,58.37,58.4,58.28,58.29,21314.0,45.0356,45.0588,44.9662,44.9739,21314.0
2015-12-07 11:15:00,58.3,58.3,58.21,58.24,42201.0,44.9816,44.9816,44.9122,44.9353,42201.0
2015-12-07 11:20:00,58.25,58.25,58.16,58.17,30608.0,44.943,44.943,44.8736,44.8813,30608.0
2015-12-07 11:25:00,58.17,58.2,58.11,58.14,38739.0,44.8813,44.9044,44.835,44.8581,38739.0
2015-12-07 11:30:00,58.14,58.19,58.12,58.16,52665.0,44.8581,44.8967,44.8427,44.8736,52665.0
2015-12-07 11:35:00,58.15,58.2,58.13,58.17,61956.0,44.8659,44.9044,44.8504,44.8813,61956.0
2015-12-07 11:40:00,58.17,58.18,58.13,58.16,53732.0,44.8813,44.889,44.8504,44.8736,53732.0
2015-12-07 11:45:00,58.15,58.17,58.13,58.15,37576.0,44.8659,44.8813,44.8504,44.8659,37576.0
2015-12-07 11:50:00,58.17,58.33,58.14,58.33,40812.0,44.8813,45.0047,44.8581,45.0047,40812.0
2015-12-07 11:55:00,58.32,58.33,58.26,58.29,22178.0,44.997,45.0047,44.9507,44.9739,22178.0
2015-12-07 12:00:00,58.28,58.3,58.24,58.28,19900.0,44.9662,44.9816,44.9353,44.9662,19900.0
2015-12-07 12:05:00,58.29,58.29,58.16,58.17,14755.0,44.9739,44.9739,44.8736,44.8813,14755.0
2015-12-07 12:10:00,58.17,58.23,58.17,58.23,16104.0,44.8813,44.9276,44.8813,44.9276,16104.0
2015-12-07 12:15:00,58.23,58.26,58.21,58.23,14660.0,44.9276,44.9507,44.9122,44.9276,14660.0
2015-12-07 12:20:00,58.23,58.24,58.18,58.19,21010.0,44.9276,44.9353,44.889,44.8967,21010.0
2015-12-07 12:25:00,58.21,58.26,58.19,58.21,28925.0,44.9122,44.9507,44.8967,44.9122,28925.0
2015-12-07 12:30:00,58.21,58.22,58.14,58.15,31922.0,44.9122,44.9199,44.8581,44.8659,31922.0
2015-12-07 12:35:00,58.15,58.17,58.13,58.15,26807.0,44.8659,44.8813,44.8504,44.8659,26807.0
2015-12-07 12:40:00,58.16,58.17,58.11,58.13,45615.0,44.8736,44.8813,44.835,44.8504,45615.0
2015-12-07 12:45:00,58.12,58.18,58.12,58.18,39012.0,44.8427,44.889,44.8427,44.889,39012.0
2015-12-07 12:50:00,58.17,58.2,58.15,58.17,60045.0,44.8813,44.9044,44.8659,44.8813,60045.0
2015-12-07 12:55:00,58.17,58.18,58.14,58.17,46632.0,44.8813,44.889,44.8581,44.8813,46632.0
2015-12-07 13:00:00,58.18,58.19,58.15,58.17,30180.0,44.889,44.8967,44.8659,44.8813,30180.0
2015-12-07 13:05:00,58.16,58.3,58.15,58.27,26150.0,44.8736,44.9816,44.8659,44.9585,26150.0
2015-12-07 13:10:00,58.28,58.28,58.14,58.17,36946.0,44.9662,44.9662,44.8581,44.8813,36946.0
2015-12-07 13:15:00,58.18,58.23,58.15,58.23,26476.0,44.889,44.9276,44.8659,44.9276,26476.0
2015-12-07 13:20:00,58.23,58.23,58.15,58.19,27665.0,44.9276,44.9276,44.8659,44.8967,27665.0
2015-12-07 13:25:00,58.2,58.26,58.18,58.23,33919.0,44.9044,44.9507,44.889,44.9276,33919.0
2015-12-07 13:30:00,58.24,58.26,58.2,58.22,26505.0,44.9353,44.9507,44.9044,44.9199,26505.0
2015-12-07 13:35:00,58.23,58.26,58.18,58.18,35692.0,44.9276,44.9507,44.889,44.889,35692.0
2015-12-07 13:40:00,58.18,58.18,58.14,58.16,30575.0,44.889,44.889,44.8581,44.8736,30575.0
2015-12-07 13:45:00,58.16,58.19,58.14,58.15,27520.0,44.8736,44.8967,44.8581,44.8659,27520.0
2015-12-07 13:50:00,58.16,58.2,58.15,58.17,20211.0,44.8736,44.9044,44.8659,44.8813,20211.0
2015-12-07 13:55:00,58.16,58.29,58.14,58.29,23470.0,44.8736,44.9739,44.8581,44.9739,23470.0
2015-12-07 14:00:00,58.29,58.33,58.23,58.33,31477.0,44.9739,45.0047,44.9276,45.0047,31477.0
2015-12-07 14:05:00,58.34,58.36,58.32,58.34,37477.0,45.0125,45.0279,44.997,45.0125,37477.0
2015-12-07 14:10:00,58.34,58.34,58.31,58.34,15165.0,45.0125,45.0125,44.9893,45.0125,15165.0
2015-12-07 14:15:00,58.34,58.36,58.33,58.35,31567.0,45.0125,45.0279,45.0047,45.0202,31567.0
2015-12-07 14:20:00,58.35,58.36,58.33,58.35,26420.0,45.0202,45.0279,45.0047,45.0202,26420.0
2015-12-07 14:25:00,58.35,58.43,58.33,58.43,38343.0,45.0202,45.0819,45.0047,45.0819,38343.0
2015-12-07 14:30:00,58.43,58.5,58.35,58.37,35775.0,45.0819,45.1359,45.0202,45.0356,35775.0
2015-12-07 14:35:00,58.37,58.42,58.35,58.39,19780.0,45.0356,45.0742,45.0202,45.051,19780.0
2015-12-07 14:40:00,58.39,58.39,58.3,58.31,40759.0,45.051,45.051,44.9816,44.9893,40759.0
2015-12-07 14:45:00,58.31,58.33,58.28,58.29,37253.0,44.9893,45.0047,44.9662,44.9739,37253.0
2015-12-07 14:50:00,58.29,58.36,58.28,58.36,31003.0,44.9739,45.0279,44.9662,45.0279,31003.0
2015-12-07 14:55:00,58.35,58.36,58.29,58.3,24376.0,45.0202,45.0279,44.9739,44.9816,24376.0
2015-12-07 15:00:00,58.29,58.3,58.22,58.23,33025.0,44.9739,44.9816,44.9199,44.9276,33025.0
2015-12-07 15:05:00,58.23,58.3,58.18,58.29,34550.0,44.9276,44.9816,44.889,44.9739,34550.0
2015-12-07 15:10:00,58.29,58.29,58.22,58.22,26707.0,44.9739,44.9739,44.9199,44.9199,26707.0
2015-12-07 15:15:00,58.22,58.28,58.19,58.28,23489.0,44.9199,44.9662,44.8967,44.9662,23489.0
2015-12-07 15:20:00,58.28,58.3,58.24,58.28,29895.0,44.9662,44.9816,44.9353,44.9662,29895.0
2015-12-07 15:25:00,58.27,58.33,58.27,58.32,76366.0,44.9585,45.0047,44.9585,44.997,76366.0
2015-12-07 15:30:00,58.33,58.36,58.31,58.31,52294.0,45.0047,45.0279,44.9893,44.9893,52294.0
2015-12-07 15:35:00,58.32,58.33,58.26,58.32,49455.0,44.997,45.0047,44.9507,44.997,49455.0
2015-12-07 15:40:00,58.32,58.34,58.28,58.33,50351.0,44.997,45.0125,44.9662,45.0047,50351.0
2015-12-07 15:45:00,58.34,58.43,58.33,58.41,65877.0,45.0125,45.0819,45.0047,45.0665,65877.0
2015-12-07 15:50:00,58.41,58.44,58.35,58.44,93533.0,45.0665,45.0896,45.0202,45.0896,93533.0
2015-12-07 15:55:00,58.44,58.44,58.33,58.36,150733.0,45.0896,45.0896,45.0047,45.0279,150733.0
2015-12-08 09:30:00,57.76,57.89,57.48,57.53,64380.0,44.565,44.6653,44.3489,44.3875,64380.0
2015-12-08 09:35:00,57.49,57.49,57.35,57.46,26344.0,44.3566,44.3566,44.2486,44.3335,26344.0
2015-12-08 09:40:00,57.47,57.57,57.37,57.56,32954.0,44.3412,44.4184,44.2641,44.4106,32954.0
2015-12-08 09:45:00,57.56,57.7,57.5,57.7,98255.0,44.4106,44.5187,44.3644,44.5187,98255.0
2015-12-08 09:50:00,57.69,57.69,57.58,57.61,49855.0,44.5109,44.5109,44.4261,44.4492,49855.0
2015-12-08 09:55:00,57.62,57.64,57.45,57.45,59110.0,44.4569,44.4724,44.3258,44.3258,59110.0
2015-12-08 10:00:00,57.45,57.53,57.45,57.45,64399.0,44.3258,44.3875,44.3258,44.3258,64399.0
2015-12-08 10:05:00,57.45,57.5,57.38,57.4,54965.0,44.3258,44.3644,44.2718,44.2872,54965.0
2015-12-08 10:10:00,57.41,57.43,57.35,57.4,36695.0,44.2949,44.3103,44.2486,44.2872,36695.0
2015-12-08 10:15:00,57.4,57.44,57.21,57.23,55706.0,44.2872,44.3181,44.1406,44.156,55706.0
2015-12-08 10:20:00,57.22,57.23,57.12,57.15,82217.0,44.1483,44.156,44.0712,44.0943,82217.0
2015-12-08 10:25:00,57.15,57.17,57.05,57.05,49847.0,44.0943,44.1097,44.0172,44.0172,49847.0
2015-12-08 10:30:00,57.04,57.28,57.02,57.28,71411.0,44.0094,44.1946,43.994,44.1946,71411.0
2015-12-08 10:35:00,57.28,57.35,57.26,57.27,72000.0,44.1946,44.2486,44.1792,44.1869,72000.0
2015-12-08 10:40:00,57.26,57.34,57.26,57.3,73137.0,44.1792,44.2409,44.1792,44.21,73137.0
2015-12-08 10:45:00,57.31,57.37,57.27,57.31,54375.0,44.2178,44.2641,44.1869,44.2178,54375.0
2015-12-08 10:50:00,57.32,57.35,57.29,57.31,48450.0,44.2255,44.2486,44.2023,44.2178,48450.0
2015-12-08 10:55:00,57.32,57.41,57.28,57.41,45666.0,44.2255,44.2949,44.1946,44.2949,45666.0
2015-12-08 11:00:00,57.41,57.68,57.4,57.68,98359.0,44.2949,44.5032,44.2872,44.5032,98359.0
2015-12-08 11:05:00,57.68,57.71,57.65,57.7,49231.0,44.5032,44.5264,44.4801,44.5187,49231.0
2015-12-08 11:10:00,57.71,57.73,57.66,57.73,74150.0,44.5264,44.5418,44.4878,44.5418,74150.0
2015-12-08 11:15:00,57.73,57.76,57.71,57.76,38007.0,44.5418,44.565,44.5264,44.565,38007.0
2015-12-08 11:20:00,57.77,57.9,57.71,57.74,47735.0,44.5727,44.673,44.5264,44.5495,47735.0
2015-12-08 11:25:00,57.73,57.76,57.64,57.65,37339.0,44.5418,44.565,44.4724,44.4801,37339.0
2015-12-08 11:30:00,57.65,57.66,57.55,57.58,34710.0,44.4801,44.4878,44.4029,44.4261,34710.0
2015-12-08 11:35:00,57.58,57.63,57.54,57.58,25110.0,44.4261,44.4647,44.3952,44.4261,25110.0
2015-12-08 11:40:00,57.57,57.65,57.56,57.65,26779.0,44.4184,44.4801,44.4106,44.4801,26779.0
2015-12-08 11:45:00,57.64,57.68,57.61,57.64,39652.0,44.4724,44.5032,44.4492,44.4724,39652.0
2015-12-08 11:50:00,57.64,57.71,57.62,57.71,41261.0,44.4724,44.5264,44.4569,44.5264,41261.0
2015-12-08 11:55:00,57.7,57.71,57.66,57.69,16028.0,44.5187,44.5264,44.4878,44.5109,16028.0
2015-12-08 12:00:00,57.69,57.69,57.55,57.55,20996.0,44.5109,44.5109,44.4029,44.4029,20996.0
2015-12-08 12:05:00,57.54,57.61,57.52,57.6,14155.0,44.3952,44.4492,44.3798,44.4415,14155.0
2015-12-08 12:10:00,57.61,57.61,57.52,57.52,15019.0,44.4492,44.4492,44.3798,44.3798,15019.0
2015-12-08 12:15:00,57.51,57.54,57.47,57.53,28711.0,44.3721,44.3952,44.3412,44.3875,28711.0
2015-12-08 12:20:00,57.53,57.55,57.51,57.54,14004.0,44.3875,44.4029,44.3721,44.3952,14004.0
2015-12-08 12:25:00,57.54,57.6,57.54,57.59,12762.0,44.3952,44.4415,44.3952,44.4338,12762.0
2015-12-08 12:30:00,57.59,57.59,57.53,57.56,11862.0,44.4338,44.4338,44.3875,44.4106,11862.0
2015-12-08 12:35:00,57.54,57.59,57.53,57.57,9247.0,44.3952,44.4338,44.3875,44.4184,9247.0
2015-12-08 12:40:00,57.58,57.6,57.56,57.59,13259.0,44.4261,44.4415,44.4106,44.4338,13259.0
2015-12-08 12:45:00,57.6,57.61,57.49,57.51,15753.0,44.4415,44.4492,44.3566,44.3721,15753.0
2015-12-08 12:50:00,57.51,57.61,57.51,57.6,19105.0,44.3721,44.4492,44.3721,44.4415,19105.0
2015-12-08 12:55:00,57.59,57.64,57.58,57.64,14404.0,44.4338,44.4724,44.4261,44.4724,14404.0
2015-12-08 13:00:00,57.65,57.7,57.65,57.67,14739.0,44.4801,44.5187,44.4801,44.4955,14739.0
2015-12-08 13:05:00,57.67,57.69,57.62,57.64,14646.0,44.4955,44.5109,44.4569,44.4724,14646.0
2015-12-08 13:10:00,57.63,57.7,57.63,57.64,17294.0,44.4647,44.5187,44.4647,44.4724,17294.0
2015-12-08 13:15:00,57.65,57.66,57.52,57.52,18696.0,44.4801,44.4878,44.3798,44.3798,18696.0
2015-12-08 13:20:00,57.52,57.54,57.48,57.51,21498.0,44.3798,44.3952,44.3489,44.3721,21498.0
2015-12-08 13:25:00,57.51,57.58,57.51,57.56,15566.0,44.3721,44.4261,44.3721,44.4106,15566.0
2015-12-08 13:30:00,57.58,57.66,57.58,57.64,22614.0,44.4261,44.4878,44.4261,44.4724,22614.0
2015-12-08 13:35:00,57.65,57.69,57.64,57.65,14378.0,44.4801,44.5109,44.4724,44.4801,14378.0
2015-12-08 13:40:00,57.65,57.69,57.63,57.66,12974.0,44.4801,44.5109,44.4647,44.4878,12974.0
2015-12-08 13:45:00,57.66,57.7,57.65,57.68,16542.0,44.4878,44.5187,44.4801,44.5032,16542.0
2015-12-08 13:50:00,57.67,57.78,57.65,57.78,19778.0,44.4955,44.5804,44.4801,44.5804,19778.0
2015-12-08 13:55:00,57.78,57.78,57.73,57.75,11088.0,44.5804,44.5804,44.5418,44.5572,11088.0
2015-12-08 14:00:00,57.74,57.85,57.74,57.84,19516.0,44.5495,44.6344,44.5495,44.6267,19516.0
2015-12-08 14:05:00,57.83,57.87,57.81,57.86,32041.0,44.619,44.6498,44.6035,44.6421,32041.0
2015-12-08 14:10:00,57.86,57.91,57.85,57.89,70142.0,44.6421,44.6807,44.6344,44.6653,70142.0
2015-12-08 14:15:00,57.88,57.89,57.84,57.87,19865.0,44.6575,44.6653,44.6267,44.6498,19865.0
2015-12-08 14:20:00,57.87,57.88,57.79,57.8,20215.0,44.6498,44.6575,44.5881,44.5958,20215.0
2015-12-08 14:25:00,57.8,57.83,57.78,57.81,19540.0,44.5958,44.619,44.5804,44.6035,19540.0
2015-12-08 14:30:00,57.81,57.87,57.81,57.81,15565.0,44.6035,44.6498,44.6035,44.6035,15565.0
2015-12-08 14:35:00,57.8,57.85,57.8,57.84,12108.0,44.5958,44.6344,44.5958,44.6267,12108.0
2015-12-08 14:40:00,57.83,57.83,57.77,57.82,13645.0,44.619,44.619,44.5727,44.6113,13645.0
2015-12-08 14:45:00,57.82,57.89,57.82,57.85,21780.0,44.6113,44.6653,44.6113,44.6344,21780.0
2015-12-08 14:50:00,57.86,57.9,57.86,57.9,16104.0,44.6421,44.673,44.6421,44.673,16104.0
2015-12-08 14:55:00,57.89,57.9,57.77,57.77,34876.0,44.6653,44.673,44.5727,44.5727,34876.0
2015-12-08 15:00:00,57.77,57.78,57.69,57.74,31239.0,44.5727,44.5804,44.5109,44.5495,31239.0
2015-12-08 15:05:00,57.74,57.76,57.71,57.74,25955.0,44.5495,44.565,44.5264,44.5495,25955.0
2015-12-08 15:10:00,57.74,57.76,57.65,57.66,41267.0,44.5495,44.565,44.4801,44.4878,41267.0
2015-12-08 15:15:00,57.66,57.67,57.59,57.59,22762.0,44.4878,44.4955,44.4338,44.4338,22762.0
2015-12-08 15:20:00,57.59,57.67,57.56,57.64,57083.0,44.4338,44.4955,44.4106,44.4724,57083.0
2015-12-08 15:25:00,57.65,57.65,57.55,57.55,36565.0,44.4801,44.4801,44.4029,44.4029,36565.0
2015-12-08 15:30:00,57.56,57.71,57.51,57.69,61372.0,44.4106,44.5264,44.3721,44.5109,61372.0
2015-12-08 15:35:00,57.68,57.7,57.65,57.66,37582.0,44.5032,44.5187,44.4801,44.4878,37582.0
2015-12-08 15:40:00,57.67,57.71,57.59,57.71,57697.0,44.4955,44.5264,44.4338,44.5264,57697.0
2015-12-08 15:45:00,57.71,57.74,57.68,57.72,72807.0,44.5264,44.5495,44.5032,44.5341,72807.0
2015-12-08 15:50:00,57.71,57.78,57.71,57.77,91837.0,44.5264,44.5804,44.5264,44.5727,91837.0
2015-12-08 15:55:00,57.76,57.77,57.65,57.66,162090.0,44.565,44.5727,44.4801,44.4878,162090.0
2015-12-09 09:30:00,57.5,57.67,57.23,57.23,55327.0,44.3644,44.4955,44.156,44.156,55327.0
2015-12-09 09:35:00,57.28,57.45,57.21,57.35,27231.0,44.1946,44.3258,44.1406,44.2486,27231.0
2015-12-09 09:40:00,57.36,57.55,57.36,57.38,23449.0,44.2563,44.4029,44.2563,44.2718,23449.0
2015-12-09 09:45:00,57.4,57.54,57.37,57.54,37807.0,44.2872,44.3952,44.2641,44.3952,37807.0
2015-12-09 09:50:00,57.54,57.59,57.36,57.37,45884.0,44.3952,44.4338,44.2563,44.2641,45884.0
2015-12-09 09:55:00,57.36,57.51,57.35,57.45,32923.0,44.2563,44.3721,44.2486,44.3258,32923.0
2015-12-09 10:00:00,57.44,57.45,57.33,57.37,54201.0,44.3181,44.3258,44.2332,44.2641,54201.0
2015-12-09 10:05:00,57.38,57.52,57.38,57.48,60896.0,44.2718,44.3798,44.2718,44.3489,60896.0
2015-12-09 10:10:00,57.49,57.56,57.45,57.46,79865.0,44.3566,44.4106,44.3258,44.3335,79865.0
2015-12-09 10:15:00,57.47,57.52,57.38,57.42,43104.0,44.3412,44.3798,44.2718,44.3026,43104.0
2015-12-09 10:20:00,57.42,57.47,57.39,57.4,40178.0,44.3026,44.3412,44.2795,44.2872,40178.0
2015-12-09 10:25:00,57.4,57.45,57.36,57.38,32814.0,44.2872,44.3258,44.2563,44.2718,32814.0
2015-12-09 10:30:00,57.39,57.54,57.39,57.52,56970.0,44.2795,44.3952,44.2795,44.3798,56970.0
2015-12-09 10:35:00,57.54,57.55,57.5,57.54,47600.0,44.3952,44.4029,44.3644,44.3952,47600.0
2015-12-09 10:40:00,57.54,57.56,57.48,57.55,52366.0,44.3952,44.4106,44.3489,44.4029,52366.0
2015-12-09 10:45:00,57.56,57.61,57.53,57.53,42535.0,44.4106,44.4492,44.3875,44.3875,42535.0
2015-12-09 10:50:00,57.54,57.58,57.52,57.55,30227.0,44.3952,44.4261,44.3798,44.4029,30227.0
2015-12-09 10:55:00,57.55,57.59,57.54,57.58,29979.0,44.4029,44.4338,44.3952,44.4261,29979.0
2015-12-09 11:00:00,57.58,57.59,57.51,57.51,31622.0,44.4261,44.4338,44.3721,44.3721,31622.0
2015-12-09 11:05:00,57.51,57.56,57.45,57.46,25145.0,44.3721,44.4106,44.3258,44.3335,25145.0
2015-12-09 11:10:00,57.46,57.48,57.43,57.43,24578.0,44.3335,44.3489,44.3103,44.3103,24578.0
2015-12-09 11:15:00,57.44,57.45,57.28,57.3,42138.0,44.3181,44.3258,44.1946,44.21,42138.0
2015-12-09 11:20:00,57.28,57.36,57.28,57.32,26166.0,44.1946,44.2563,44.1946,44.2255,26166.0
2015-12-09 11:25:00,57.32,57.32,57.24,57.27,19400.0,44.2255,44.2255,44.1638,44.1869,19400.0
2015-12-09 11:30:00,57.27,57.35,57.27,57.3,34399.0,44.1869,44.2486,44.1869,44.21,34399.0
2015-12-09 11:35:00,57.29,57.31,57.25,57.29,21691.0,44.2023,44.2178,44.1715,44.2023,21691.0
2015-12-09 11:40:00,57.29,57.32,57.14,57.14,27593.0,44.2023,44.2255,44.0866,44.0866,27593.0
2015-12-09 11:45:00,57.14,57.15,56.98,57.02,38181.0,44.0866,44.0943,43.9631,43.994,38181.0
2015-12-09 11:50:00,57.02,57.09,57.0,57.08,18744.0,43.994,44.048,43.9786,44.0403,18744.0
2015-12-09 11:55:00,57.09,57.11,57.04,57.08,23373.0,44.048,44.0634,44.0094,44.0403,23373.0
2015-12-09 12:00:00,57.08,57.13,56.97,56.98,51068.0,44.0403,44.0789,43.9554,43.9631,51068.0
2015-12-09 12:05:00,56.99,57.02,56.96,56.99,41319.0,43.9709,43.994,43.9477,43.9709,41319.0
2015-12-09 12:10:00,56.98,57.03,56.92,56.96,31236.0,43.9631,44.0017,43.9169,43.9477,31236.0
2015-12-09 12:15:00,56.97,57.02,56.87,56.87,24454.0,43.9554,43.994,43.8783,43.8783,24454.0
2015-12-09 12:20:00,56.87,56.87,56.72,56.8,30360.0,43.8783,43.8783,43.7625,43.8243,30360.0
2015-12-09 12:25:00,56.8,56.81,56.61,56.67,56939.0,43.8243,43.832,43.6777,43.724,56939.0
2015-12-09 12:30:00,56.65,56.75,56.56,56.68,52181.0,43.7085,43.7857,43.6391,43.7317,52181.0
2015-12-09 12:35:00,56.67,56.69,56.54,56.57,39516.0,43.724,43.7394,43.6237,43.6468,39516.0
2015-12-09 12:40:00,56.56,56.58,56.49,56.52,49367.0,43.6391,43.6545,43.5851,43.6082,49367.0
2015-12-09 12:45:00,56.52,56.65,56.51,56.64,53992.0,43.6082,43.7085,43.6005,43.7008,53992.0
2015-12-09 12:50:00,56.65,56.7,56.6,56.63,63897.0,43.7085,43.7471,43.67,43.6931,63897.0
2015-12-09 12:55:00,56.65,56.69,56.55,56.6,86473.0,43.7085,43.7394,43.6314,43.67,86473.0
2015-12-09 13:00:00,56.58,56.77,56.55,56.7,38650.0,43.6545,43.8011,43.6314,43.7471,38650.0
2015-12-09 13:05:00,56.71,56.71,56.46,56.65,54656.0,43.7548,43.7548,43.5619,43.7085,54656.0
2015-12-09 13:10:00,56.63,56.73,56.59,56.7,39889.0,43.6931,43.7703,43.6622,43.7471,39889.0
2015-12-09 13:15:00,56.69,56.76,56.61,56.67,39045.0,43.7394,43.7934,43.6777,43.724,39045.0
2015-12-09 13:20:00,56.67,56.7,56.57,56.67,29937.0,43.724,43.7471,43.6468,43.724,29937.0
2015-12-09 13:25:00,56.66,56.71,56.59,56.67,34524.0,43.7162,43.7548,43.6622,43.724,34524.0
2015-12-09 13:30:00,56.68,56.68,56.55,56.62,27465.0,43.7317,43.7317,43.6314,43.6854,27465.0
2015-12-09 13:35:00,56.63,56.64,56.56,56.61,27930.0,43.6931,43.7008,43.6391,43.6777,27930.0
2015-12-09 13:40:00,56.61,56.64,56.52,56.53,46597.0,43.6777,43.7008,43.6082,43.6159,46597.0
2015-12-09 13:45:00,56.53,56.61,56.5,56.61,23339.0,43.6159,43.6777,43.5928,43.6777,23339.0
2015-12-09 13:50:00,56.61,56.68,56.61,56.64,24705.0,43.6777,43.7317,43.6777,43.7008,24705.0
2015-12-09 13:55:00,56.64,56.67,56.54,56.54,46025.0,43.7008,43.724,43.6237,43.6237,46025.0
2015-12-09 14:00:00,56.54,56.6,56.54,56.57,32772.0,43.6237,43.67,43.6237,43.6468,32772.0
2015-12-09 14:05:00,56.56,56.62,56.55,56.59,38560.0,43.6391,43.6854,43.6314,43.6622,38560.0
2015-12-09 14:10:00,56.58,56.66,56.58,56.64,18333.0,43.6545,43.7162,43.6545,43.7008,18333.0
2015-12-09 14:15:00,56.64,56.66,56.53,56.54,44070.0,43.7008,43.7162,43.6159,43.6237,44070.0
2015-12-09 14:20:00,56.54,56.54,56.43,56.46,24052.0,43.6237,43.6237,43.5388,43.5619,24052.0
2015-12-09 14:25:00,56.45,56.5,56.42,56.46,25353.0,43.5542,43.5928,43.5311,43.5619,25353.0
2015-12-09 14:30:00,56.46,56.5,56.46,56.49,14348.0,43.5619,43.5928,43.5619,43.5851,14348.0
2015-12-09 14:35:00,56.48,56.48,56.42,56.45,32941.0,43.5774,43.5774,43.5311,43.5542,32941.0
2015-12-09 14:40:00,56.45,56.47,56.36,56.39,51241.0,43.5542,43.5697,43.4848,43.5079,51241.0
2015-12-09 14:45:00,56.39,56.39,56.32,56.38,41460.0,43.5079,43.5079,43.4539,43.5002,41460.0
2015-12-09 14:50:00,56.37,56.39,56.33,56.37,39083.0,43.4925,43.5079,43.4616,43.4925,39083.0
2015-12-09 14:55:00,56.38,56.39,56.29,56.31,52804.0,43.5002,43.5079,43.4308,43.4462,52804.0
2015-12-09 15:00:00,56.3,56.56,56.29,56.55,58472.0,43.4385,43.6391,43.4308,43.6314,58472.0
2015-12-09 15:05:00,56.56,56.56,56.46,56.54,45116.0,43.6391,43.6391,43.5619,43.6237,45116.0
2015-12-09 15:10:00,56.54,56.57,56.48,56.5,42770.0,43.6237,43.6468,43.5774,43.5928,42770.0
2015-12-09 15:15:00,56.5,56.56,56.47,56.5,73136.0,43.5928,43.6391,43.5697,43.5928,73136.0
2015-12-09 15:20:00,56.5,56.68,56.5,56.67,77022.0,43.5928,43.7317,43.5928,43.724,77022.0
2015-12-09 15:25:00,56.67,56.71,56.61,56.63,33702.0,43.724,43.7548,43.6777,43.6931,33702.0
2015-12-09 15:30:00,56.63,56.79,56.63,56.74,52187.0,43.6931,43.8166,43.6931,43.778,52187.0
2015-12-09 15:35:00,56.74,56.82,56.72,56.73,50188.0,43.778,43.8397,43.7625,43.7703,50188.0
2015-12-09 15:40:00,56.73,56.78,56.68,56.73,63412.0,43.7703,43.8088,43.7317,43.7703,63412.0
2015-12-09 15:45:00,56.73,56.76,56.65,56.65,95260.0,43.7703,43.7934,43.7085,43.7085,95260.0
2015-12-09 15:50:00,56.66,56.75,56.65,56.74,126586.0,43.7162,43.7857,43.7085,43.778,126586.0
2015-12-09 15:55:00,56.74,56.78,56.71,56.76,269325.0,43.778,43.8088,43.7548,43.7934,269325.0
2015-12-10 09:30:00,56.98,57.11,56.76,56.83,74869.0,43.9631,44.0634,43.7934,43.8474,74869.0
2015-12-10 09:35:00,56.81,56.88,56.63,56.85,54017.0,43.832,43.886,43.6931,43.8628,54017.0
2015-12-10 09:40:00,56.85,57.09,56.85,57.01,43561.0,43.8628,44.048,43.8628,43.9863,43561.0
2015-12-10 09:45:00,57.0,57.05,56.93,56.93,40947.0,43.9786,44.0172,43.9246,43.9246,40947.0
2015-12-10 09:50:00,56.92,56.99,56.85,56.93,27664.0,43.9169,43.9709,43.8628,43.9246,27664.0
2015-12-10 09:55:00,56.93,56.97,56.81,56.82,34543.0,43.9246,43.9554,43.832,43.8397,34543.0
2015-12-10 10:00:00,56.8,56.92,56.74,56.75,67720.0,43.8243,43.9169,43.778,43.7857,67720.0
2015-12-10 10:05:00,56.75,56.85,56.74,56.82,53824.0,43.7857,43.8628,43.778,43.8397,53824.0
2015-12-10 10:10:00,56.82,56.87,56.72,56.83,50023.0,43.8397,43.8783,43.7625,43.8474,50023.0
2015-12-10 10:15:00,56.81,56.98,56.8,56.88,78166.0,43.832,43.9631,43.8243,43.886,78166.0
2015-12-10 10:20:00,56.9,56.91,56.81,56.9,53525.0,43.9014,43.9091,43.832,43.9014,53525.0
2015-12-10 10:25:00,56.9,56.98,56.89,56.93,25730.0,43.9014,43.9631,43.8937,43.9246,25730.0
2015-12-10 10:30:00,56.92,57.0,56.91,56.93,18713.0,43.9169,43.9786,43.9091,43.9246,18713.0
2015-12-10 10:35:00,56.92,57.06,56.92,57.06,28001.0,43.9169,44.0249,43.9169,44.0249,28001.0
2015-12-10 10:40:00,57.06,57.21,57.0,57.21,51631.0,44.0249,44.1406,43.9786,44.1406,51631.0
2015-12-10 10:45:00,57.22,57.23,57.15,57.21,34055.0,44.1483,44.156,44.0943,44.1406,34055.0
2015-12-10 10:50:00,57.21,57.24,57.16,57.23,27718.0,44.1406,44.1638,44.102,44.156,27718.0
2015-12-10 10:55:00,57.24,57.24,57.13,57.13,33402.0,44.1638,44.1638,44.0789,44.0789,33402.0
2015-12-10 11:00:00,57.13,57.15,57.1,57.14,21134.0,44.0789,44.0943,44.0557,44.0866,21134.0
2015-12-10 11:05:00,57.14,57.15,57.04,57.04,46971.0,44.0866,44.0943,44.0094,44.0094,46971.0
2015-12-10 11:10:00,57.05,57.12,57.02,57.1,47732.0,44.0172,44.0712,43.994,44.0557,47732.0
2015-12-10 11:15:00,57.1,57.15,57.08,57.13,30636.0,44.0557,44.0943,44.0403,44.0789,30636.0
2015-12-10 11:20:00,57.13,57.19,57.1,57.1,21532.0,44.0789,44.1252,44.0557,44.0557,21532.0
2015-12-10 11:25:00,57.11,57.16,57.03,57.03,27288.0,44.0634,44.102,44.0017,44.0017,27288.0
2015-12-10 11:30:00,57.02,57.05,56.95,57.0,31659.0,43.994,44.0172,43.94,43.9786,31659.0
2015-12-10 11:35:00,57.01,57.07,56.99,57.04,21869.0,43.9863,44.0326,43.9709,44.0094,21869.0
2015-12-10 11:40:00,57.04,57.05,56.95,56.95,36195.0,44.0094,44.0172,43.94,43.94,36195.0
2015-12-10 11:45:00,56.95,57.06,56.93,57.05,26659.0,43.94,44.0249,43.9246,44.0172,26659.0
2015-12-10 11:50:00,57.06,57.11,57.04,57.09,27006.0,44.0249,44.0634,44.0094,44.048,27006.0
2015-12-10 11:55:00,57.09,57.09,56.97,57.02,77336.0,44.048,44.048,43.9554,43.994,77336.0
2015-12-10 12:00:00,57.02,57.16,57.02,57.16,25525.0,43.994,44.102,43.994,44.102,25525.0
2015-12-10 12:05:00,57.16,57.2,57.12,57.12,15818.0,44.102,44.1329,44.0712,44.0712,15818.0
2015-12-10 12:10:00,57.1,57.11,57.0,57.0,24426.0,44.0557,44.0634,43.9786,43.9786,24426.0
2015-12-10 12:15:00,57.01,57.08,56.99,57.03,14250.0,43.9863,44.0403,43.9709,44.0017,14250.0
2015-12-10 12:20:00,57.02,57.08,56.99,57.06,25061.0,43.994,44.0403,43.9709,44.0249,25061.0
2015-12-10 12:25:00,57.06,57.09,57.06,57.08,14823.0,44.0249,44.048,44.0249,44.0403,14823.0
2015-12-10 12:30:00,57.08,57.1,56.99,57.0,27088.0,44.0403,44.0557,43.9709,43.9786,27088.0
2015-12-10 12:35:00,56.99,57.07,56.99,57.02,21821.0,43.9709,44.0326,43.9709,43.994,21821.0
2015-12-10 12:40:00,57.03,57.09,57.0,57.09,17796.0,44.0017,44.048,43.9786,44.048,17796.0
2015-12-10 12:45:00,57.1,57.15,57.09,57.14,22062.0,44.0557,44.0943,44.048,44.0866,22062.0
2015-12-10 12:50:00,57.14,57.21,57.14,57.21,20002.0,44.0866,44.1406,44.0866,44.1406,20002.0
2015-12-10 12:55:00,57.2,57.3,57.2,57.26,38472.0,44.1329,44.21,44.1329,44.1792,38472.0
2015-12-10 13:00:00,57.26,57.26,57.21,57.24,18563.0,44.1792,44.1792,44.1406,44.1638,18563.0
2015-12-10 13:05:00,57.22,57.26,57.18,57.26,18374.0,44.1483,44.1792,44.1175,44.1792,18374.0
2015-12-10 13:10:00,57.26,57.3,57.22,57.29,23237.0,44.1792,44.21,44.1483,44.2023,23237.0
2015-12-10 13:15:00,57.28,57.3,57.24,57.27,18526.0,44.1946,44.21,44.1638,44.1869,18526.0
2015-12-10 13:20:00,57.28,57.35,57.28,57.32,33577.0,44.1946,44.2486,44.1946,44.2255,33577.0
2015-12-10 13:25:00,57.32,57.34,57.28,57.31,16312.0,44.2255,44.2409,44.1946,44.2178,16312.0
2015-12-10 13:30:00,57.3,57.34,57.3,57.31,14100.0,44.21,44.2409,44.21,44.2178,14100.0
2015-12-10 13:35:00,57.32,57.33,57.3,57.32,28536.0,44.2255,44.2332,44.21,44.2255,28536.0
2015-12-10 13:40:00,57.31,57.32,57.21,57.23,20845.0,44.2178,44.2255,44.1406,44.156,20845.0
2015-12-10 13:45:00,57.23,57.24,57.2,57.22,29784.0,44.156,44.1638,44.1329,44.1483,29784.0
2015-12-10 13:50:00,57.23,57.23,57.17,57.19,14937.0,44.156,44.156,44.1097,44.1252,14937.0
2015-12-10 13:55:00,57.19,57.22,57.13,57.14,23497.0,44.1252,44.1483,44.0789,44.0866,23497.0
2015-12-10 14:00:00,57.13,57.22,57.12,57.21,18968.0,44.0789,44.1483,44.0712,44.1406,18968.0
2015-12-10 14:05:00,57.21,57.25,57.21,57.24,28583.0,44.1406,44.1715,44.1406,44.1638,28583.0
2015-12-10 14:10:00,57.25,57.26,57.21,57.21,15122.0,44.1715,44.1792,44.1406,44.1406,15122.0
2015-12-10 14:15:00,57.21,57.32,57.21,57.32,35448.0,44.1406,44.2255,44.1406,44.2255,35448.0
2015-12-10 14:20:00,57.32,57.34,57.27,57.33,13524.0,44.2255,44.2409,44.1869,44.2332,13524.0
2015-12-10 14:25:00,57.33,57.46,57.33,57.45,35462.0,44.2332,44.3335,44.2332,44.3258,35462.0
2015-12-10 14:30:00,57.46,57.47,57.38,57.39,33132.0,44.3335,44.3412,44.2718,44.2795,33132.0
2015-12-10 14:35:00,57.39,57.4,57.33,57.35,27832.0,44.2795,44.2872,44.2332,44.2486,27832.0
2015-12-10 14:40:00,57.35,57.42,57.35,57.37,52980.0,44.2486,44.3026,44.2486,44.2641,52980.0
2015-12-10 14:45:00,57.37,57.39,57.34,57.34,23888.0,44.2641,44.2795,44.2409,44.2409,23888.0
2015-12-10 14:50:00,57.34,57.34,57.25,57.28,30782.0,44.2409,44.2409,44.1715,44.1946,30782.0
2015-12-10 14:55:00,57.28,57.28,57.19,57.2,104789.0,44.1946,44.1946,44.1252,44.1329,104789.0
2015-12-10 15:00:00,57.2,57.22,57.13,57.14,97990.0,44.1329,44.1483,44.0789,44.0866,97990.0
2015-12-10 15:05:00,57.14,57.17,57.12,57.12,44967.0,44.0866,44.1097,44.0712,44.0712,44967.0
2015-12-10 15:10:00,57.12,57.15,57.11,57.12,43822.0,44.0712,44.0943,44.0634,44.0712,43822.0
2015-12-10 15:15:00,57.12,57.16,57.03,57.04,71628.0,44.0712,44.102,44.0017,44.0094,71628.0
2015-12-10 15:20:00,57.05,57.06,56.97,57.05,36635.0,44.0172,44.0249,43.9554,44.0172,36635.0
2015-12-10 15:25:00,57.05,57.14,57.01,57.14,32599.0,44.0172,44.0866,43.9863,44.0866,32599.0
2015-12-10 15:30:00,57.14,57.14,57.0,57.06,41066.0,44.0866,44.0866,43.9786,44.0249,41066.0
2015-12-10 15:35:00,57.05,57.09,57.04,57.06,29507.0,44.0172,44.048,44.0094,44.0249,29507.0
2015-12-10 15:40:00,57.07,57.17,57.04,57.09,59262.0,44.0326,44.1097,44.0094,44.048,59262.0
2015-12-10 15:45:00,57.08,57.14,57.0,57.02,77557.0,44.0403,44.0866,43.9786,43.994,77557.0
2015-12-10 15:50:00,57.0,57.0,56.88,56.93,168706.0,43.9786,43.9786,43.886,43.9246,168706.0
2015-12-10 15:55:00,56.93,56.98,56.87,56.93,366777.0,43.9246,43.9631,43.8783,43.9246,366777.0
2015-12-11 09:30:00,56.18,56.59,56.11,56.3,112230.0,43.3459,43.6622,43.2919,43.4385,112230.0
2015-12-11 09:35:00,56.31,56.35,56.24,56.32,50947.0,43.4462,43.4771,43.3922,43.4539,50947.0
2015-12-11 09:40:00,56.33,56.39,56.3,56.38,27967.0,43.4616,43.5079,43.4385,43.5002,27967.0
2015-12-11 09:45:00,56.36,56.37,56.24,56.25,44445.0,43.4848,43.4925,43.3922,43.3999,44445.0
2015-12-11 09:50:00,56.26,56.32,56.24,56.3,74219.0,43.4076,43.4539,43.3922,43.4385,74219.0
2015-12-11 09:55:00,56.3,56.43,56.3,56.35,27391.0,43.4385,43.5388,43.4385,43.4771,27391.0
2015-12-11 10:00:00,56.35,56.56,56.32,56.51,61401.0,43.4771,43.6391,43.4539,43.6005,61401.0
2015-12-11 10:05:00,56.52,56.62,56.49,56.51,52618.0,43.6082,43.6854,43.5851,43.6005,52618.0
2015-12-11 10:10:00,56.51,56.55,56.48,56.55,61017.0,43.6005,43.6314,43.5774,43.6314,61017.0
2015-12-11 10:15:00,56.54,56.56,56.48,56.51,85432.0,43.6237,43.6391,43.5774,43.6005,85432.0
2015-12-11 10:20:00,56.52,56.54,56.46,56.54,84574.0,43.6082,43.6237,43.5619,43.6237,84574.0
2015-12-11 10:25:00,56.53,56.61,56.51,56.6,39562.0,43.6159,43.6777,43.6005,43.67,39562.0
2015-12-11 10:30:00,56.59,56.67,56.58,56.62,77746.0,43.6622,43.724,43.6545,43.6854,77746.0
2015-12-11 10:35:00,56.61,56.63,56.56,56.61,99998.0,43.6777,43.6931,43.6391,43.6777,99998.0
2015-12-11 10:40:00,56.61,56.63,56.55,56.55,52778.0,43.6777,43.6931,43.6314,43.6314,52778.0
2015-12-11 10:45:00,56.56,56.58,56.5,56.53,42089.0,43.6391,43.6545,43.5928,43.6159,42089.0
2015-12-11 10:50:00,56.53,56.61,56.53,56.6,69474.0,43.6159,43.6777,43.6159,43.67,69474.0
2015-12-11 10:55:00,56.6,56.62,56.49,56.52,55001.0,43.67,43.6854,43.5851,43.6082,55001.0
2015-12-11 11:00:00,56.52,56.54,56.49,56.51,59743.0,43.6082,43.6237,43.5851,43.6005,59743.0
2015-12-11 11:05:00,56.51,56.68,56.5,56.63,32775.0,43.6005,43.7317,43.5928,43.6931,32775.0
2015-12-11 11:10:00,56.62,56.68,56.59,56.68,51920.0,43.6854,43.7317,43.6622,43.7317,51920.0
2015-12-11 11:15:00,56.67,56.71,56.62,56.71,29058.0,43.724,43.7548,43.6854,43.7548,29058.0
2015-12-11 11:20:00,56.7,56.75,56.66,56.67,42289.0,43.7471,43.7857,43.7162,43.724,42289.0
2015-12-11 11:25:00,56.67,56.67,56.59,56.61,48108.0,43.724,43.724,43.6622,43.6777,48108.0
2015-12-11 11:30:00,56.61,56.62,56.52,56.53,37714.0,43.6777,43.6854,43.6082,43.6159,37714.0
2015-12-11 11:35:00,56.53,56.58,56.5,56.55,78998.0,43.6159,43.6545,43.5928,43.6314,78998.0
2015-12-11 11:40:00,56.56,56.69,56.56,56.68,31896.0,43.6391,43.7394,43.6391,43.7317,31896.0
2015-12-11 11:45:00,56.67,56.72,56.65,56.71,40149.0,43.724,43.7625,43.7085,43.7548,40149.0
2015-12-11 11:50:00,56.71,56.74,56.68,56.72,36280.0,43.7548,43.778,43.7317,43.7625,36280.0
2015-12-11 11:55:00,56.71,56.71,56.61,56.61,35057.0,43.7548,43.7548,43.6777,43.6777,35057.0
2015-12-11 12:00:00,56.62,56.67,56.59,56.63,43957.0,43.6854,43.724,43.6622,43.6931,43957.0
2015-12-11 12:05:00,56.63,56.66,56.51,56.52,66077.0,43.6931,43.7162,43.6005,43.6082,66077.0
2015-12-11 12:10:00,56.53,56.58,56.48,56.53,41604.0,43.6159,43.6545,43.5774,43.6159,41604.0
2015-12-11 12:15:00,56.52,56.53,56.37,56.44,114022.0,43.6082,43.6159,43.4925,43.5465,114022.0
2015-12-11 12:20:00,56.44,56.47,56.36,56.38,50619.0,43.5465,43.5697,43.4848,43.5002,50619.0
2015-12-11 12:25:00,56.38,56.42,56.33,56.42,50085.0,43.5002,43.5311,43.4616,43.5311,50085.0
2015-12-11 12:30:00,56.41,56.53,56.39,56.53,46053.0,43.5234,43.6159,43.5079,43.6159,46053.0
2015-12-11 12:35:00,56.53,56.54,56.42,56.46,48763.0,43.6159,43.6237,43.5311,43.5619,48763.0
2015-12-11 12:40:00,56.45,56.45,56.37,56.43,43573.0,43.5542,43.5542,43.4925,43.5388,43573.0
2015-12-11 12:45:00,56.43,56.44,56.4,56.43,44378.0,43.5388,43.5465,43.5156,43.5388,44378.0
2015-12-11 12:50:00,56.42,56.43,56.31,56.38,89463.0,43.5311,43.5388,43.4462,43.5002,89463.0
2015-12-11 12:55:00,56.38,56.43,56.35,56.4,43828.0,43.5002,43.5388,43.4771,43.5156,43828.0
2015-12-11 13:00:00,56.41,56.49,56.37,56.45,16170.0,43.5234,43.5851,43.4925,43.5542,16170.0
2015-12-11 13:05:00,56.45,56.49,56.42,56.48,25559.0,43.5542,43.5851,43.5311,43.5774,25559.0
2015-12-11 13:10:00,56.48,56.53,56.47,56.53,16363.0,43.5774,43.6159,43.5697,43.6159,16363.0
2015-12-11 13:15:00,56.53,56.61,56.46,56.59,23669.0,43.6159,43.6777,43.5619,43.6622,23669.0
2015-12-11 13:20:00,56.6,56.6,56.48,56.5,21208.0,43.67,43.67,43.5774,43.5928,21208.0
2015-12-11 13:25:00,56.48,56.53,56.44,56.46,20940.0,43.5774,43.6159,43.5465,43.5619,20940.0
2015-12-11 13:30:00,56.46,56.51,56.42,56.48,22204.0,43.5619,43.6005,43.5311,43.5774,22204.0
2015-12-11 13:35:00,56.48,56.55,56.47,56.55,22432.0,43.5774,43.6314,43.5697,43.6314,22432.0
2015-12-11 13:40:00,56.55,56.59,56.5,56.56,22748.0,43.6314,43.6622,43.5928,43.6391,22748.0
2015-12-11 13:45:00,56.55,56.62,56.54,56.57,27623.0,43.6314,43.6854,43.6237,43.6468,27623.0
2015-12-11 13:50:00,56.57,56.63,56.54,56.6,21114.0,43.6468,43.6931,43.6237,43.67,21114.0
2015-12-11 13:55:00,56.6,56.63,56.59,56.59,20152.0,43.67,43.6931,43.6622,43.6622,20152.0
2015-12-11 14:00:00,56.6,56.65,56.59,56.59,25830.0,43.67,43.7085,43.6622,43.6622,25830.0
2015-12-11 14:05:00,56.6,56.64,56.59,56.64,34191.0,43.67,43.7008,43.6622,43.7008,34191.0
2015-12-11 14:10:00,56.64,56.68,56.63,56.67,69151.0,43.7008,43.7317,43.6931,43.724,69151.0
2015-12-11 14:15:00,56.67,56.76,56.59,56.61,78291.0,43.724,43.7934,43.6622,43.6777,78291.0
2015-12-11 14:20:00,56.6,56.61,56.52,56.54,38475.0,43.67,43.6777,43.6082,43.6237,38475.0
2015-12-11 14:25:00,56.53,56.58,56.49,56.57,31301.0,43.6159,43.6545,43.5851,43.6468,31301.0
2015-12-11 14:30:00,56.58,56.58,56.5,56.52,29862.0,43.6545,43.6545,43.5928,43.6082,29862.0
2015-12-11 14:35:00,56.52,56.59,56.51,56.59,30017.0,43.6082,43.6622,43.6005,43.6622,30017.0
2015-12-11 14:40:00,56.59,56.59,56.5,56.56,30282.0,43.6622,43.6622,43.5928,43.6391,30282.0
2015-12-11 14:45:00,56.56,56.57,56.48,56.5,33500.0,43.6391,43.6468,43.5774,43.5928,33500.0
2015-12-11 14:50:00,56.5,56.55,56.47,56.52,37755.0,43.5928,43.6314,43.5697,43.6082,37755.0
2015-12-11 14:55:00,56.51,56.51,56.42,56.43,39622.0,43.6005,43.6005,43.5311,43.5388,39622.0
2015-12-11 15:00:00,56.44,56.47,56.41,56.44,60365.0,43.5465,43.5697,43.5234,43.5465,60365.0
2015-12-11 15:05:00,56.44,56.45,56.36,56.37,49717.0,43.5465,43.5542,43.4848,43.4925,49717.0
2015-12-11 15:10:00,56.36,56.41,56.32,56.38,67031.0,43.4848,43.5234,43.4539,43.5002,67031.0
2015-12-11 15:15:00,56.37,56.39,56.31,56.33,37713.0,43.4925,43.5079,43.4462,43.4616,37713.0
2015-12-11 15:20:00,56.32,56.32,56.24,56.25,49738.0,43.4539,43.4539,43.3922,43.3999,49738.0
2015-12-11 15:25:00,56.25,56.31,56.23,56.28,42227.0,43.3999,43.4462,43.3845,43.4231,42227.0
2015-12-11 15:30:00,56.27,56.32,56.2,56.28,96900.0,43.4153,43.4539,43.3613,43.4231,96900.0
2015-12-11 15:35:00,56.28,56.33,56.19,56.19,85734.0,43.4231,43.4616,43.3536,43.3536,85734.0
2015-12-11 15:40:00,56.19,56.25,56.1,56.11,155571.0,43.3536,43.3999,43.2842,43.2919,155571.0
2015-12-11 15:45:00,56.1,56.26,56.1,56.25,81863.0,43.2842,43.4076,43.2842,43.3999,81863.0
2015-12-11 15:50:00,56.25,56.28,56.19,56.21,94809.0,43.3999,43.4231,43.3536,43.3691,94809.0
2015-12-11 15:55:00,56.2,56.25,56.14,56.21,240081.0,43.3613,43.3999,43.315,43.3691,240081.0
2015-12-14 09:30:00,56.45,56.57,56.11,56.53,94376.0,43.5542,43.6468,43.2919,43.6159,94376.0
2015-12-14 09:35:00,56.53,56.72,56.31,56.32,77310.0,43.6159,43.7625,43.4462,43.4539,77310.0
2015-12-14 09:40:00,56.32,56.33,56.19,56.23,48889.0,43.4539,43.4616,43.3536,43.3845,48889.0
2015-12-14 09:45:00,56.23,56.38,56.22,56.32,55305.0,43.3845,43.5002,43.3768,43.4539,55305.0
2015-12-14 09:50:00,56.33,56.47,56.3,56.35,52137.0,43.4616,43.5697,43.4385,43.4771,52137.0
2015-12-14 09:55:00,56.33,56.39,56.29,56.31,68768.0,43.4616,43.5079,43.4308,43.4462,68768.0
2015-12-14 10:00:00,56.32,56.37,56.24,56.36,127693.0,43.4539,43.4925,43.3922,43.4848,127693.0
2015-12-14 10:05:00,56.35,56.48,56.32,56.37,110315.0,43.4771,43.5774,43.4539,43.4925,110315.0
2015-12-14 10:10:00,56.38,56.42,56.03,56.18,147464.0,43.5002,43.5311,43.2302,43.3459,147464.0
2015-12-14 10:15:00,56.18,56.6,56.16,56.21,163469.0,43.3459,43.67,43.3305,43.3691,163469.0
2015-12-14 10:20:00,56.18,56.28,56.09,56.18,79220.0,43.3459,43.4231,43.2765,43.3459,79220.0
2015-12-14 10:25:00,56.15,56.3,56.03,56.07,179861.0,43.3228,43.4385,43.2302,43.261,179861.0
2015-12-14 10:30:00,56.06,56.24,56.01,56.22,56628.0,43.2533,43.3922,43.2147,43.3768,56628.0
2015-12-14 10:35:00,56.22,56.26,56.15,56.25,31417.0,43.3768,43.4076,43.3228,43.3999,31417.0
2015-12-14 10:40:00,56.26,56.35,56.2,56.31,34379.0,43.4076,43.4771,43.3613,43.4462,34379.0
2015-12-14 10:45:00,56.3,56.34,56.2,56.2,33950.0,43.4385,43.4694,43.3613,43.3613,33950.0
2015-12-14 10:50:00,56.2,56.24,56.1,56.13,28410.0,43.3613,43.3922,43.2842,43.3073,28410.0
2015-12-14 10:55:00,56.12,56.3,56.12,56.18,45613.0,43.2996,43.4385,43.2996,43.3459,45613.0
2015-12-14 11:00:00,56.17,56.18,56.05,56.11,22516.0,43.3382,43.3459,43.2456,43.2919,22516.0
2015-12-14 11:05:00,56.1,56.18,56.03,56.03,34134.0,43.2842,43.3459,43.2302,43.2302,34134.0
2015-12-14 11:10:00,56.02,56.06,55.92,56.02,53042.0,43.2225,43.2533,43.1453,43.2225,53042.0
2015-12-14 11:15:00,56.01,56.05,55.84,55.91,46144.0,43.2147,43.2456,43.0836,43.1376,46144.0
2015-12-14 11:20:00,55.91,56.02,55.91,55.99,30098.0,43.1376,43.2225,43.1376,43.1993,30098.0
2015-12-14 11:25:00,55.98,56.07,55.96,56.04,24402.0,43.1916,43.261,43.1762,43.2379,24402.0
2015-12-14 11:30:00,56.03,56.03,55.85,55.94,35630.0,43.2302,43.2302,43.0913,43.1607,35630.0
2015-12-14 11:35:00,55.94,55.96,55.84,55.91,32986.0,43.1607,43.1762,43.0836,43.1376,32986.0
2015-12-14 11:40:00,55.92,55.97,55.83,55.93,33651.0,43.1453,43.1839,43.0759,43.153,33651.0
2015-12-14 11:45:00,55.93,55.93,55.83,55.86,35823.0,43.153,43.153,43.0759,43.099,35823.0
2015-12-14 11:50:00,55.87,56.03,55.87,56.02,35517.0,43.1067,43.2302,43.1067,43.2225,35517.0
2015-12-14 11:55:00,56.03,56.16,56.03,56.15,46369.0,43.2302,43.3305,43.2302,43.3228,46369.0
2015-12-14 12:00:00,56.16,56.18,56.04,56.06,39840.0,43.3305,43.3459,43.2379,43.2533,39840.0
2015-12-14 12:05:00,56.07,56.18,56.01,56.18,32622.0,43.261,43.3459,43.2147,43.3459,32622.0
2015-12-14 12:10:00,56.18,56.31,56.17,56.19,27318.0,43.3459,43.4462,43.3382,43.3536,27318.0
2015-12-14 12:15:00,56.18,56.21,56.1,56.18,112949.0,43.3459,43.3691,43.2842,43.3459,112949.0
2015-12-14 12:20:00,56.19,56.21,56.09,56.2,38594.0,43.3536,43.3691,43.2765,43.3613,38594.0
2015-12-14 12:25:00,56.2,56.28,56.19,56.27,92755.0,43.3613,43.4231,43.3536,43.4153,92755.0
2015-12-14 12:30:00,56.28,56.3,56.16,56.2,45470.0,43.4231,43.4385,43.3305,43.3613,45470.0
2015-12-14 12:35:00,56.2,56.22,56.16,56.16,43296.0,43.3613,43.3768,43.3305,43.3305,43296.0
2015-12-14 12:40:00,56.16,56.16,55.98,55.99,38653.0,43.3305,43.3305,43.1916,43.1993,38653.0
2015-12-14 12:45:00,56.0,56.06,55.94,55.95,32511.0,43.207,43.2533,43.1607,43.1684,32511.0
2015-12-14 12:50:00,55.95,56.12,55.95,56.11,45642.0,43.1684,43.2996,43.1684,43.2919,45642.0
2015-12-14 12:55:00,56.12,56.21,56.11,56.18,52118.0,43.2996,43.3691,43.2919,43.3459,52118.0
2015-12-14 13:00:00,56.16,56.23,56.13,56.13,72593.0,43.3305,43.3845,43.3073,43.3073,72593.0
2015-12-14 13:05:00,56.13,56.17,56.09,56.11,28228.0,43.3073,43.3382,43.2765,43.2919,28228.0
2015-12-14 13:10:00,56.1,56.13,55.99,56.03,39182.0,43.2842,43.3073,43.1993,43.2302,39182.0
2015-12-14 13:15:00,56.03,56.04,55.97,55.97,26902.0,43.2302,43.2379,43.1839,43.1839,26902.0
2015-12-14 13:20:00,55.97,56.0,55.91,55.91,25048.0,43.1839,43.207,43.1376,43.1376,25048.0
2015-12-14 13:25:00,55.91,55.94,55.85,55.94,40065.0,43.1376,43.1607,43.0913,43.1607,40065.0
2015-12-14 13:30:00,55.93,56.0,55.89,55.96,25166.0,43.153,43.207,43.1222,43.1762,25166.0
2015-12-14 13:35:00,55.95,55.99,55.9,55.91,29755.0,43.1684,43.1993,43.1299,43.1376,29755.0
2015-12-14 13:40:00,55.91,55.94,55.88,55.9,26808.0,43.1376,43.1607,43.1144,43.1299,26808.0
2015-12-14 13:45:00,55.9,55.96,55.86,55.93,31647.0,43.1299,43.1762,43.099,43.153,31647.0
2015-12-14 13:50:00,55.92,55.93,55.88,55.91,24028.0,43.1453,43.153,43.1144,43.1376,24028.0
2015-12-14 13:55:00,55.92,55.98,55.89,55.95,27266.0,43.1453,43.1916,43.1222,43.1684,27266.0
2015-12-14 14:00:00,55.96,55.97,55.84,55.85,20402.0,43.1762,43.1839,43.0836,43.0913,20402.0
2015-12-14 14:05:00,55.86,55.94,55.84,55.92,38706.0,43.099,43.1607,43.0836,43.1453,38706.0
2015-12-14 14:10:00,55.9,56.04,55.9,55.93,29109.0,43.1299,43.2379,43.1299,43.153,29109.0
2015-12-14 14:15:00,55.94,55.98,55.91,55.97,28799.0,43.1607,43.1916,43.1376,43.1839,28799.0
2015-12-14 14:20:00,55.98,55.98,55.88,55.91,25617.0,43.1916,43.1916,43.1144,43.1376,25617.0
2015-12-14 14:25:00,55.9,55.92,55.86,55.89,21676.0,43.1299,43.1453,43.099,43.1222,21676.0
2015-12-14 14:30:00,55.89,55.89,55.85,55.88,24884.0,43.1222,43.1222,43.0913,43.1144,24884.0
2015-12-14 14:35:00,55.87,55.9,55.85,55.89,27117.0,43.1067,43.1299,43.0913,43.1222,27117.0
2015-12-14 14:40:00,55.9,55.93,55.87,55.89,27401.0,43.1299,43.153,43.1067,43.1222,27401.0
2015-12-14 14:45:00,55.88,55.93,55.87,55.93,35174.0,43.1144,43.153,43.1067,43.153,35174.0
2015-12-14 14:50:00,55.92,56.09,55.91,56.07,49955.0,43.1453,43.2765,43.1376,43.261,49955.0
2015-12-14 14:55:00,56.07,56.11,56.01,56.05,59551.0,43.261,43.2919,43.2147,43.2456,59551.0
2015-12-14 15:00:00,56.05,56.05,55.95,55.98,46370.0,43.2456,43.2456,43.1684,43.1916,46370.0
2015-12-14 15:05:00,55.99,56.01,55.88,55.91,51805.0,43.1993,43.2147,43.1144,43.1376,51805.0
2015-12-14 15:10:00,55.91,55.94,55.88,55.88,31862.0,43.1376,43.1607,43.1144,43.1144,31862.0
2015-12-14 15:15:00,55.87,55.96,55.86,55.94,40785.0,43.1067,43.1762,43.099,43.1607,40785.0
2015-12-14 15:20:00,55.94,55.96,55.91,55.95,46927.0,43.1607,43.1762,43.1376,43.1684,46927.0
2015-12-14 15:25:00,55.95,56.01,55.92,55.97,42431.0,43.1684,43.2147,43.1453,43.1839,42431.0
2015-12-14 15:30:00,55.97,56.03,55.94,55.95,49408.0,43.1839,43.2302,43.1607,43.1684,49408.0
2015-12-14 15:35:00,55.95,56.05,55.92,55.98,50812.0,43.1684,43.2456,43.1453,43.1916,50812.0
2015-12-14 15:40:00,55.97,55.98,55.9,55.91,63160.0,43.1839,43.1916,43.1299,43.1376,63160.0
2015-12-14 15:45:00,55.9,56.08,55.87,56.08,108181.0,43.1299,43.2687,43.1067,43.2687,108181.0
2015-12-14 15:50:00,56.07,56.2,56.03,56.19,138693.0,43.261,43.3613,43.2302,43.3536,138693.0
2015-12-14 15:55:00,56.2,56.24,56.13,56.21,201927.0,43.3613,43.3922,43.3073,43.3691,201927.0
2015-12-15 09:30:00,57.3,57.5,56.85,57.31,229280.0,44.21,44.3644,43.8628,44.2178,229280.0
2015-12-15 09:35:00,57.31,57.63,57.3,57.58,245021.0,44.2178,44.4647,44.21,44.4261,245021.0
2015-12-15 09:40:00,57.59,57.82,57.42,57.46,201719.0,44.4338,44.6113,44.3026,44.3335,201719.0
2015-12-15 09:45:00,57.47,57.52,57.39,57.5,145343.0,44.3412,44.3798,44.2795,44.3644,145343.0
2015-12-15 09:50:00,57.5,57.73,57.47,57.67,74857.0,44.3644,44.5418,44.3412,44.4955,74857.0
2015-12-15 09:55:00,57.67,57.68,57.55,57.57,63784.0,44.4955,44.5032,44.4029,44.4184,63784.0
2015-12-15 10:00:00,57.58,57.67,57.53,57.66,62654.0,44.4261,44.4955,44.3875,44.4878,62654.0
2015-12-15 10:05:00,57.66,57.85,57.66,57.83,125556.0,44.4878,44.6344,44.4878,44.619,125556.0
2015-12-15 10:10:00,57.82,57.87,57.78,57.83,131893.0,44.6113,44.6498,44.5804,44.619,131893.0
2015-12-15 10:15:00,57.82,57.83,57.75,57.79,101776.0,44.6113,44.619,44.5572,44.5881,101776.0
2015-12-15 10:20:00,57.79,57.8,57.71,57.79,126147.0,44.5881,44.5958,44.5264,44.5881,126147.0
2015-12-15 10:25:00,57.8,57.9,57.79,57.86,65155.0,44.5958,44.673,44.5881,44.6421,65155.0
2015-12-15 10:30:00,57.85,57.85,57.76,57.77,100836.0,44.6344,44.6344,44.565,44.5727,100836.0
2015-12-15 10:35:00,57.77,57.86,57.76,57.86,64350.0,44.5727,44.6421,44.565,44.6421,64350.0
2015-12-15 10:40:00,57.86,57.92,57.84,57.87,73139.0,44.6421,44.6884,44.6267,44.6498,73139.0
2015-12-15 10:45:00,57.86,57.94,57.83,57.92,76205.0,44.6421,44.7038,44.619,44.6884,76205.0
2015-12-15 10:50:00,57.91,57.94,57.88,57.9,56161.0,44.6807,44.7038,44.6575,44.673,56161.0
2015-12-15 10:55:00,57.9,57.91,57.84,57.89,69989.0,44.673,44.6807,44.6267,44.6653,69989.0
2015-12-15 11:00:00,57.88,57.91,57.83,57.85,136041.0,44.6575,44.6807,44.619,44.6344,136041.0
2015-12-15 11:05:00,57.85,57.86,57.8,57.82,88131.0,44.6344,44.6421,44.5958,44.6113,88131.0
2015-12-15 11:10:00,57.82,57.82,57.75,57.77,68708.0,44.6113,44.6113,44.5572,44.5727,68708.0
2015-12-15 11:15:00,57.77,57.78,57.69,57.75,187917.0,44.5727,44.5804,44.5109,44.5572,187917.0
2015-12-15 11:20:00,57.75,57.77,57.71,57.73,111156.0,44.5572,44.5727,44.5264,44.5418,111156.0
2015-12-15 11:25:00,57.74,57.79,57.73,57.74,26319.0,44.5495,44.5881,44.5418,44.5495,26319.0
2015-12-15 11:30:00,57.75,57.79,57.69,57.72,34756.0,44.5572,44.5881,44.5109,44.5341,34756.0
2015-12-15 11:35:00,57.72,57.72,57.65,57.65,23515.0,44.5341,44.5341,44.4801,44.4801,23515.0
2015-12-15 11:40:00,57.64,57.66,57.45,57.46,70795.0,44.4724,44.4878,44.3258,44.3335,70795.0
2015-12-15 11:45:00,57.45,57.52,57.44,57.48,88740.0,44.3258,44.3798,44.3181,44.3489,88740.0
2015-12-15 11:50:00,57.48,57.53,57.47,57.52,110209.0,44.3489,44.3875,44.3412,44.3798,110209.0
2015-12-15 11:55:00,57.52,57.57,57.5,57.51,45853.0,44.3798,44.4184,44.3644,44.3721,45853.0
2015-12-15 12:00:00,57.5,57.56,57.48,57.5,70860.0,44.3644,44.4106,44.3489,44.3644,70860.0
2015-12-15 12:05:00,57.5,57.55,57.5,57.54,39524.0,44.3644,44.4029,44.3644,44.3952,39524.0
2015-12-15 12:10:00,57.54,57.55,57.5,57.54,40199.0,44.3952,44.4029,44.3644,44.3952,40199.0
2015-12-15 12:15:00,57.53,57.64,57.5,57.58,50702.0,44.3875,44.4724,44.3644,44.4261,50702.0
2015-12-15 12:20:00,57.59,57.66,57.58,57.62,42479.0,44.4338,44.4878,44.4261,44.4569,42479.0
2015-12-15 12:25:00,57.62,57.71,57.6,57.67,32167.0,44.4569,44.5264,44.4415,44.4955,32167.0
2015-12-15 12:30:00,57.66,57.75,57.64,57.74,53306.0,44.4878,44.5572,44.4724,44.5495,53306.0
2015-12-15 12:35:00,57.74,57.78,57.71,57.78,46021.0,44.5495,44.5804,44.5264,44.5804,46021.0
2015-12-15 12:40:00,57.78,57.83,57.73,57.81,41592.0,44.5804,44.619,44.5418,44.6035,41592.0
2015-12-15 12:45:00,57.82,57.9,57.82,57.85,27296.0,44.6113,44.673,44.6113,44.6344,27296.0
2015-12-15 12:50:00,57.86,57.87,57.81,57.87,71525.0,44.6421,44.6498,44.6035,44.6498,71525.0
2015-12-15 12:55:00,57.87,57.87,57.82,57.86,106919.0,44.6498,44.6498,44.6113,44.6421,106919.0
2015-12-15 13:00:00,57.85,57.87,57.8,57.86,76379.0,44.6344,44.6498,44.5958,44.6421,76379.0
2015-12-15 13:05:00,57.85,57.87,57.81,57.82,43028.0,44.6344,44.6498,44.6035,44.6113,43028.0
2015-12-15 13:10:00,57.82,57.86,57.79,57.84,41145.0,44.6113,44.6421,44.5881,44.6267,41145.0
2015-12-15 13:15:00,57.84,57.91,57.84,57.85,32287.0,44.6267,44.6807,44.6267,44.6344,32287.0
2015-12-15 13:20:00,57.85,57.87,57.82,57.83,64482.0,44.6344,44.6498,44.6113,44.619,64482.0
2015-12-15 13:25:00,57.83,57.87,57.79,57.79,39743.0,44.619,44.6498,44.5881,44.5881,39743.0
2015-12-15 13:30:00,57.8,57.82,57.78,57.81,27725.0,44.5958,44.6113,44.5804,44.6035,27725.0
2015-12-15 13:35:00,57.8,57.89,57.79,57.88,28964.0,44.5958,44.6653,44.5881,44.6575,28964.0
2015-12-15 13:40:00,57.88,57.9,57.82,57.82,22528.0,44.6575,44.673,44.6113,44.6113,22528.0
2015-12-15 13:45:00,57.83,57.87,57.82,57.86,27671.0,44.619,44.6498,44.6113,44.6421,27671.0
2015-12-15 13:50:00,57.86,57.89,57.82,57.88,76783.0,44.6421,44.6653,44.6113,44.6575,76783.0
2015-12-15 13:55:00,57.88,57.92,57.85,57.85,40059.0,44.6575,44.6884,44.6344,44.6344,40059.0
2015-12-15 14:00:00,57.86,57.9,57.84,57.88,58227.0,44.6421,44.673,44.6267,44.6575,58227.0
2015-12-15 14:05:00,57.88,57.92,57.86,57.88,22624.0,44.6575,44.6884,44.6421,44.6575,22624.0
2015-12-15 14:10:00,57.88,57.93,57.87,57.93,48061.0,44.6575,44.6961,44.6498,44.6961,48061.0
2015-12-15 14:15:00,57.93,57.93,57.88,57.91,67588.0,44.6961,44.6961,44.6575,44.6807,67588.0
2015-12-15 14:20:00,57.91,57.92,57.82,57.82,123275.0,44.6807,44.6884,44.6113,44.6113,123275.0
2015-12-15 14:25:00,57.81,57.83,57.71,57.72,65968.0,44.6035,44.619,44.5264,44.5341,65968.0
2015-12-15 14:30:00,57.72,57.75,57.69,57.7,120463.0,44.5341,44.5572,44.5109,44.5187,120463.0
2015-12-15 14:35:00,57.7,57.73,57.65,57.68,43799.0,44.5187,44.5418,44.4801,44.5032,43799.0
2015-12-15 14:40:00,57.69,57.71,57.6,57.62,87508.0,44.5109,44.5264,44.4415,44.4569,87508.0
2015-12-15 14:45:00,57.62,57.78,57.62,57.69,54184.0,44.4569,44.5804,44.4569,44.5109,54184.0
2015-12-15 14:50:00,57.69,57.76,57.69,57.73,28993.0,44.5109,44.565,44.5109,44.5418,28993.0
2015-12-15 14:55:00,57.73,57.73,57.7,57.71,69650.0,44.5418,44.5418,44.5187,44.5264,69650.0
2015-12-15 15:00:00,57.71,57.73,57.68,57.68,57965.0,44.5264,44.5418,44.5032,44.5032,57965.0
2015-12-15 15:05:00,57.68,57.68,57.61,57.64,70999.0,44.5032,44.5032,44.4492,44.4724,70999.0
2015-12-15 15:10:00,57.63,57.64,57.6,57.62,66874.0,44.4647,44.4724,44.4415,44.4569,66874.0
2015-12-15 15:15:00,57.63,57.65,57.57,57.62,59964.0,44.4647,44.4801,44.4184,44.4569,59964.0
2015-12-15 15:20:00,57.62,57.63,57.54,57.55,152851.0,44.4569,44.4647,44.3952,44.4029,152851.0
2015-12-15 15:25:00,57.55,57.6,57.53,57.57,59779.0,44.4029,44.4415,44.3875,44.4184,59779.0
2015-12-15 15:30:00,57.56,57.56,57.47,57.52,72839.0,44.4106,44.4106,44.3412,44.3798,72839.0
2015-12-15 15:35:00,57.52,57.57,57.47,57.55,134189.0,44.3798,44.4184,44.3412,44.4029,134189.0
2015-12-15 15:40:00,57.55,57.62,57.54,57.62,78283.0,44.4029,44.4569,44.3952,44.4569,78283.0
2015-12-15 15:45:00,57.62,57.68,57.6,57.65,106654.0,44.4569,44.5032,44.4415,44.4801,106654.0
2015-12-15 15:50:00,57.65,57.65,57.56,57.58,155976.0,44.4801,44.4801,44.4106,44.4261,155976.0
2015-12-15 15:55:00,57.58,57.62,57.55,57.56,330511.0,44.4261,44.4569,44.4029,44.4106,330511.0
2015-12-16 09:30:00,58.26,58.26,57.58,57.92,88034.0,44.9507,44.9507,44.4261,44.6884,88034.0
2015-12-16 09:35:00,57.91,57.99,57.73,57.82,63792.0,44.6807,44.7424,44.5418,44.6113,63792.0
2015-12-16 09:40:00,57.82,57.85,57.71,57.72,58374.0,44.6113,44.6344,44.5264,44.5341,58374.0
2015-12-16 09:45:00,57.74,57.86,57.64,57.73,33089.0,44.5495,44.6421,44.4724,44.5418,33089.0
2015-12-16 09:50:00,57.74,57.76,57.57,57.63,44520.0,44.5495,44.565,44.4184,44.4647,44520.0
2015-12-16 09:55:00,57.64,57.68,57.39,57.41,35016.0,44.4724,44.5032,44.2795,44.2949,35016.0
2015-12-16 10:00:00,57.42,57.47,57.37,57.42,33971.0,44.3026,44.3412,44.2641,44.3026,33971.0
2015-12-16 10:05:00,57.44,57.46,57.37,57.39,51460.0,44.3181,44.3335,44.2641,44.2795,51460.0
2015-12-16 10:10:00,57.39,57.39,57.26,57.3,47098.0,44.2795,44.2795,44.1792,44.21,47098.0
2015-12-16 10:15:00,57.3,57.31,57.22,57.3,64552.0,44.21,44.2178,44.1483,44.21,64552.0
2015-12-16 10:20:00,57.3,57.34,57.26,57.33,40772.0,44.21,44.2409,44.1792,44.2332,40772.0
2015-12-16 10:25:00,57.33,57.35,57.22,57.27,43138.0,44.2332,44.2486,44.1483,44.1869,43138.0
2015-12-16 10:30:00,57.28,57.33,57.22,57.31,51594.0,44.1946,44.2332,44.1483,44.2178,51594.0
2015-12-16 10:35:00,57.3,57.31,57.17,57.24,54075.0,44.21,44.2178,44.1097,44.1638,54075.0
2015-12-16 10:40:00,57.23,57.29,57.16,57.29,46926.0,44.156,44.2023,44.102,44.2023,46926.0
2015-12-16 10:45:00,57.3,57.33,57.22,57.3,30232.0,44.21,44.2332,44.1483,44.21,30232.0
2015-12-16 10:50:00,57.3,57.32,57.2,57.23,23053.0,44.21,44.2255,44.1329,44.156,23053.0
2015-12-16 10:55:00,57.23,57.31,57.22,57.23,50846.0,44.156,44.2178,44.1483,44.156,50846.0
2015-12-16 11:00:00,57.22,57.26,57.17,57.2,30672.0,44.1483,44.1792,44.1097,44.1329,30672.0
2015-12-16 11:05:00,57.19,57.27,57.17,57.27,69116.0,44.1252,44.1869,44.1097,44.1869,69116.0
2015-12-16 11:10:00,57.27,57.29,57.21,57.27,64978.0,44.1869,44.2023,44.1406,44.1869,64978.0
2015-12-16 11:15:00,57.27,57.29,57.16,57.2,29916.0,44.1869,44.2023,44.102,44.1329,29916.0
2015-12-16 11:20:00,57.2,57.23,57.14,57.15,23265.0,44.1329,44.156,44.0866,44.0943,23265.0
2015-12-16 11:25:00,57.16,57.19,57.07,57.11,26022.0,44.102,44.1252,44.0326,44.0634,26022.0
2015-12-16 11:30:00,57.13,57.22,57.12,57.16,29990.0,44.0789,44.1483,44.0712,44.102,29990.0
2015-12-16 11:35:00,57.18,57.27,57.16,57.23,30407.0,44.1175,44.1869,44.102,44.156,30407.0
2015-12-16 11:40:00,57.23,57.37,57.23,57.35,47287.0,44.156,44.2641,44.156,44.2486,47287.0
2015-12-16 11:45:00,57.35,57.42,57.34,57.42,28159.0,44.2486,44.3026,44.2409,44.3026,28159.0
2015-12-16 11:50:00,57.42,57.47,57.39,57.41,30042.0,44.3026,44.3412,44.2795,44.2949,30042.0
2015-12-16 11:55:00,57.41,57.49,57.4,57.46,33282.0,44.2949,44.3566,44.2872,44.3335,33282.0
2015-12-16 12:00:00,57.48,57.56,57.46,57.55,25720.0,44.3489,44.4106,44.3335,44.4029,25720.0
2015-12-16 12:05:00,57.56,57.57,57.48,57.55,37118.0,44.4106,44.4184,44.3489,44.4029,37118.0
2015-12-16 12:10:00,57.56,57.65,57.55,57.62,35148.0,44.4106,44.4801,44.4029,44.4569,35148.0
2015-12-16 12:15:00,57.62,57.68,57.58,57.58,72150.0,44.4569,44.5032,44.4261,44.4261,72150.0
2015-12-16 12:20:00,57.58,57.62,57.57,57.62,30438.0,44.4261,44.4569,44.4184,44.4569,30438.0
2015-12-16 12:25:00,57.6,57.67,57.58,57.62,28828.0,44.4415,44.4955,44.4261,44.4569,28828.0
2015-12-16 12:30:00,57.62,57.64,57.59,57.62,33676.0,44.4569,44.4724,44.4338,44.4569,33676.0
2015-12-16 12:35:00,57.63,57.77,57.62,57.77,61932.0,44.4647,44.5727,44.4569,44.5727,61932.0
2015-12-16 12:40:00,57.77,57.77,57.7,57.7,27113.0,44.5727,44.5727,44.5187,44.5187,27113.0
2015-12-16 12:45:00,57.69,57.73,57.56,57.57,36581.0,44.5109,44.5418,44.4106,44.4184,36581.0
2015-12-16 12:50:00,57.57,57.57,57.45,57.46,67911.0,44.4184,44.4184,44.3258,44.3335,67911.0
2015-12-16 12:55:00,57.47,57.48,57.4,57.42,47979.0,44.3412,44.3489,44.2872,44.3026,47979.0
2015-12-16 13:00:00,57.43,57.45,57.38,57.43,40940.0,44.3103,44.3258,44.2718,44.3103,40940.0
2015-12-16 13:05:00,57.43,57.46,57.4,57.42,51483.0,44.3103,44.3335,44.2872,44.3026,51483.0
2015-12-16 13:10:00,57.43,57.43,57.34,57.38,30472.0,44.3103,44.3103,44.2409,44.2718,30472.0
2015-12-16 13:15:00,57.38,57.39,57.33,57.33,29102.0,44.2718,44.2795,44.2332,44.2332,29102.0
2015-12-16 13:20:00,57.34,57.43,57.33,57.38,30520.0,44.2409,44.3103,44.2332,44.2718,30520.0
2015-12-16 13:25:00,57.38,57.39,57.32,57.34,28224.0,44.2718,44.2795,44.2255,44.2409,28224.0
2015-12-16 13:30:00,57.34,57.35,57.26,57.3,56080.0,44.2409,44.2486,44.1792,44.21,56080.0
2015-12-16 13:35:00,57.3,57.3,57.23,57.25,39423.0,44.21,44.21,44.156,44.1715,39423.0
2015-12-16 13:40:00,57.25,57.29,57.21,57.23,99893.0,44.1715,44.2023,44.1406,44.156,99893.0
2015-12-16 13:45:00,57.23,57.29,57.18,57.28,75851.0,44.156,44.2023,44.1175,44.1946,75851.0
2015-12-16 13:50:00,57.28,57.32,57.24,57.24,71441.0,44.1946,44.2255,44.1638,44.1638,71441.0
2015-12-16 13:55:00,57.23,57.5,57.23,57.41,66396.0,44.156,44.3644,44.156,44.2949,66396.0
2015-12-16 14:00:00,57.35,57.54,56.9,57.35,72826.0,44.2486,44.3952,43.9014,44.2486,72826.0
2015-12-16 14:05:00,57.33,57.55,57.29,57.41,55823.0,44.2332,44.4029,44.2023,44.2949,55823.0
2015-12-16 14:10:00,57.39,57.49,57.27,57.37,60500.0,44.2795,44.3566,44.1869,44.2641,60500.0
2015-12-16 14:15:00,57.39,57.56,57.32,57.42,93357.0,44.2795,44.4106,44.2255,44.3026,93357.0
2015-12-16 14:20:00,57.4,57.53,57.36,57.49,57105.0,44.2872,44.3875,44.2563,44.3566,57105.0
2015-12-16 14:25:00,57.48,57.49,57.32,57.45,83809.0,44.3489,44.3566,44.2255,44.3258,83809.0
2015-12-16 14:30:00,57.46,57.55,57.29,57.47,47484.0,44.3335,44.4029,44.2023,44.3412,47484.0
2015-12-16 14:35:00,57.47,57.6,57.45,57.45,66234.0,44.3412,44.4415,44.3258,44.3258,66234.0
2015-12-16 14:40:00,57.45,57.56,57.4,57.53,30435.0,44.3258,44.4106,44.2872,44.3875,30435.0
2015-12-16 14:45:00,57.53,57.59,57.46,57.52,57258.0,44.3875,44.4338,44.3335,44.3798,57258.0
2015-12-16 14:50:00,57.54,57.66,57.54,57.66,41648.0,44.3952,44.4878,44.3952,44.4878,41648.0
2015-12-16 14:55:00,57.67,57.86,57.67,57.81,76870.0,44.4955,44.6421,44.4955,44.6035,76870.0
2015-12-16 15:00:00,57.81,57.86,57.78,57.84,107946.0,44.6035,44.6421,44.5804,44.6267,107946.0
2015-12-16 15:05:00,57.84,57.85,57.74,57.74,42031.0,44.6267,44.6344,44.5495,44.5495,42031.0
2015-12-16 15:10:00,57.74,57.83,57.72,57.77,40845.0,44.5495,44.619,44.5341,44.5727,40845.0
2015-12-16 15:15:00,57.77,57.85,57.75,57.85,71699.0,44.5727,44.6344,44.5572,44.6344,71699.0
2015-12-16 15:20:00,57.85,57.92,57.81,57.85,39277.0,44.6344,44.6884,44.6035,44.6344,39277.0
2015-12-16 15:25:00,57.85,57.9,57.78,57.88,36716.0,44.6344,44.673,44.5804,44.6575,36716.0
2015-12-16 15:30:00,57.88,57.91,57.83,57.88,52257.0,44.6575,44.6807,44.619,44.6575,52257.0
2015-12-16 15:35:00,57.88,58.04,57.87,58.02,63162.0,44.6575,44.781,44.6498,44.7656,63162.0
2015-12-16 15:40:00,58.02,58.1,57.98,57.99,68836.0,44.7656,44.8273,44.7347,44.7424,68836.0
2015-12-16 15:45:00,57.99,58.0,57.92,57.93,112512.0,44.7424,44.7501,44.6884,44.6961,112512.0
2015-12-16 15:50:00,57.93,58.09,57.93,58.05,241440.0,44.6961,44.8196,44.6961,44.7887,241440.0
2015-12-16 15:55:00,58.05,58.09,58.0,58.06,418049.0,44.7887,44.8196,44.7501,44.7964,418049.0
2015-12-17 09:30:00,58.19,58.24,58.03,58.05,98002.0,44.8967,44.9353,44.7733,44.7887,98002.0
2015-12-17 09:35:00,58.04,58.06,57.91,57.95,100239.0,44.781,44.7964,44.6807,44.7116,100239.0
2015-12-17 09:40:00,57.95,58.09,57.91,57.99,59051.0,44.7116,44.8196,44.6807,44.7424,59051.0
2015-12-17 09:45:00,58.0,58.12,57.97,58.01,64494.0,44.7501,44.8427,44.727,44.7578,64494.0
2015-12-17 09:50:00,58.01,58.04,57.89,58.04,52875.0,44.7578,44.781,44.6653,44.781,52875.0
2015-12-17 09:55:00,58.04,58.1,58.02,58.07,64015.0,44.781,44.8273,44.7656,44.8041,64015.0
2015-12-17 10:00:00,58.08,58.08,57.88,57.9,53110.0,44.8119,44.8119,44.6575,44.673,53110.0
2015-12-17 10:05:00,57.9,57.93,57.76,57.77,67350.0,44.673,44.6961,44.565,44.5727,67350.0
2015-12-17 10:10:00,57.77,57.87,57.74,57.84,57115.0,44.5727,44.6498,44.5495,44.6267,57115.0
2015-12-17 10:15:00,57.84,57.84,57.65,57.68,122475.0,44.6267,44.6267,44.4801,44.5032,122475.0
2015-12-17 10:20:00,57.68,57.8,57.67,57.67,60949.0,44.5032,44.5958,44.4955,44.4955,60949.0
2015-12-17 10:25:00,57.67,57.78,57.67,57.76,62620.0,44.4955,44.5804,44.4955,44.565,62620.0
2015-12-17 10:30:00,57.76,57.89,57.76,57.8,41710.0,44.565,44.6653,44.565,44.5958,41710.0
2015-12-17 10:35:00,57.8,57.8,57.67,57.68,35661.0,44.5958,44.5958,44.4955,44.5032,35661.0
2015-12-17 10:40:00,57.67,57.67,57.54,57.56,51697.0,44.4955,44.4955,44.3952,44.4106,51697.0
2015-12-17 10:45:00,57.56,57.56,57.39,57.4,55405.0,44.4106,44.4106,44.2795,44.2872,55405.0
2015-12-17 10:50:00,57.4,57.41,57.24,57.28,88803.0,44.2872,44.2949,44.1638,44.1946,88803.0
2015-12-17 10:55:00,57.29,57.32,57.19,57.3,69006.0,44.2023,44.2255,44.1252,44.21,69006.0
2015-12-17 11:00:00,57.32,57.42,57.29,57.4,61422.0,44.2255,44.3026,44.2023,44.2872,61422.0
2015-12-17 11:05:00,57.41,57.42,57.34,57.4,39212.0,44.2949,44.3026,44.2409,44.2872,39212.0
2015-12-17 11:10:00,57.4,57.5,57.39,57.39,31634.0,44.2872,44.3644,44.2795,44.2795,31634.0
2015-12-17 11:15:00,57.39,57.4,57.26,57.28,53522.0,44.2795,44.2872,44.1792,44.1946,53522.0
2015-12-17 11:20:00,57.28,57.29,57.09,57.1,54171.0,44.1946,44.2023,44.048,44.0557,54171.0
2015-12-17 11:25:00,57.1,57.14,57.09,57.12,37501.0,44.0557,44.0866,44.048,44.0712,37501.0
2015-12-17 11:30:00,57.12,57.12,57.02,57.08,40695.0,44.0712,44.0712,43.994,44.0403,40695.0
2015-12-17 11:35:00,57.08,57.21,57.05,57.21,48654.0,44.0403,44.1406,44.0172,44.1406,48654.0
2015-12-17 11:40:00,57.2,57.24,57.12,57.14,28384.0,44.1329,44.1638,44.0712,44.0866,28384.0
2015-12-17 11:45:00,57.14,57.21,57.1,57.19,24335.0,44.0866,44.1406,44.0557,44.1252,24335.0
2015-12-17 11:50:00,57.19,57.22,57.14,57.19,32778.0,44.1252,44.1483,44.0866,44.1252,32778.0
2015-12-17 11:55:00,57.2,57.21,57.12,57.17,34852.0,44.1329,44.1406,44.0712,44.1097,34852.0
2015-12-17 12:00:00,57.16,57.17,57.08,57.09,42014.0,44.102,44.1097,44.0403,44.048,42014.0
2015-12-17 12:05:00,57.08,57.16,57.07,57.16,30667.0,44.0403,44.102,44.0326,44.102,30667.0
2015-12-17 12:10:00,57.16,57.23,57.14,57.22,45504.0,44.102,44.156,44.0866,44.1483,45504.0
2015-12-17 12:15:00,57.22,57.31,57.22,57.3,25903.0,44.1483,44.2178,44.1483,44.21,25903.0
2015-12-17 12:20:00,57.31,57.32,57.17,57.18,33011.0,44.2178,44.2255,44.1097,44.1175,33011.0
2015-12-17 12:25:00,57.18,57.2,57.15,57.15,21758.0,44.1175,44.1329,44.0943,44.0943,21758.0
2015-12-17 12:30:00,57.15,57.15,57.07,57.09,57266.0,44.0943,44.0943,44.0326,44.048,57266.0
2015-12-17 12:35:00,57.1,57.1,57.03,57.05,67030.0,44.0557,44.0557,44.0017,44.0172,67030.0
2015-12-17 12:40:00,57.05,57.06,56.9,56.93,39349.0,44.0172,44.0249,43.9014,43.9246,39349.0
2015-12-17 12:45:00,56.94,56.96,56.9,56.91,90341.0,43.9323,43.9477,43.9014,43.9091,90341.0
2015-12-17 12:50:00,56.91,57.01,56.9,56.99,46530.0,43.9091,43.9863,43.9014,43.9709,46530.0
2015-12-17 12:55:00,57.0,57.03,56.96,57.02,33699.0,43.9786,44.0017,43.9477,43.994,33699.0
2015-12-17 13:00:00,57.01,57.05,56.98,57.03,28874.0,43.9863,44.0172,43.9631,44.0017,28874.0
2015-12-17 13:05:00,57.03,57.06,56.99,57.02,24498.0,44.0017,44.0249,43.9709,43.994,24498.0
2015-12-17 13:10:00,57.02,57.07,57.01,57.04,31224.0,43.994,44.0326,43.9863,44.0094,31224.0
2015-12-17 13:15:00,57.05,57.06,56.99,57.03,25458.0,44.0172,44.0249,43.9709,44.0017,25458.0
2015-12-17 13:20:00,57.03,57.14,56.99,57.14,32288.0,44.0017,44.0866,43.9709,44.0866,32288.0
2015-12-17 13:25:00,57.14,57.16,57.04,57.05,47813.0,44.0866,44.102,44.0094,44.0172,47813.0
2015-12-17 13:30:00,57.05,57.09,57.04,57.04,55589.0,44.0172,44.048,44.0094,44.0094,55589.0
2015-12-17 13:35:00,57.05,57.06,57.0,57.05,54370.0,44.0172,44.0249,43.9786,44.0172,54370.0
2015-12-17 13:40:00,57.05,57.18,57.05,57.18,78804.0,44.0172,44.1175,44.0172,44.1175,78804.0
2015-12-17 13:45:00,57.18,57.22,57.15,57.15,44237.0,44.1175,44.1483,44.0943,44.0943,44237.0
2015-12-17 13:50:00,57.14,57.17,57.07,57.08,44314.0,44.0866,44.1097,44.0326,44.0403,44314.0
2015-12-17 13:55:00,57.09,57.09,57.04,57.07,27635.0,44.048,44.048,44.0094,44.0326,27635.0
2015-12-17 14:00:00,57.07,57.08,57.02,57.08,22496.0,44.0326,44.0403,43.994,44.0403,22496.0
2015-12-17 14:05:00,57.08,57.1,56.99,57.0,30261.0,44.0403,44.0557,43.9709,43.9786,30261.0
2015-12-17 14:10:00,57.0,57.02,56.94,56.98,50626.0,43.9786,43.994,43.9323,43.9631,50626.0
2015-12-17 14:15:00,56.98,57.07,56.96,57.06,33103.0,43.9631,44.0326,43.9477,44.0249,33103.0
2015-12-17 14:20:00,57.06,57.08,57.01,57.02,24841.0,44.0249,44.0403,43.9863,43.994,24841.0
2015-12-17 14:25:00,57.02,57.06,56.95,56.97,30915.0,43.994,44.0249,43.94,43.9554,30915.0
2015-12-17 14:30:00,56.97,56.97,56.91,56.93,34287.0,43.9554,43.9554,43.9091,43.9246,34287.0
2015-12-17 14:35:00,56.92,56.94,56.87,56.89,29959.0,43.9169,43.9323,43.8783,43.8937,29959.0
2015-12-17 14:40:00,56.88,56.88,56.83,56.88,41573.0,43.886,43.886,43.8474,43.886,41573.0
2015-12-17 14:45:00,56.88,56.88,56.74,56.76,47539.0,43.886,43.886,43.778,43.7934,47539.0
2015-12-17 14:50:00,56.76,56.77,56.69,56.74,67213.0,43.7934,43.8011,43.7394,43.778,67213.0
2015-12-17 14:55:00,56.74,56.81,56.73,56.8,38307.0,43.778,43.832,43.7703,43.8243,38307.0
2015-12-17 15:00:00,56.8,56.86,56.76,56.78,64885.0,43.8243,43.8706,43.7934,43.8088,64885.0
2015-12-17 15:05:00,56.78,56.8,56.7,56.77,55103.0,43.8088,43.8243,43.7471,43.8011,55103.0
2015-12-17 15:10:00,56.77,56.84,56.76,56.76,54043.0,43.8011,43.8551,43.7934,43.7934,54043.0
2015-12-17 15:15:00,56.77,56.79,56.72,56.73,69184.0,43.8011,43.8166,43.7625,43.7703,69184.0
2015-12-17 15:20:00,56.73,56.79,56.68,56.79,70056.0,43.7703,43.8166,43.7317,43.8166,70056.0
2015-12-17 15:25:00,56.79,56.87,56.75,56.83,62806.0,43.8166,43.8783,43.7857,43.8474,62806.0
2015-12-17 15:30:00,56.84,56.94,56.81,56.94,71779.0,43.8551,43.9323,43.832,43.9323,71779.0
2015-12-17 15:35:00,56.94,56.98,56.86,56.86,82271.0,43.9323,43.9631,43.8706,43.8706,82271.0
2015-12-17 15:40:00,56.86,56.91,56.81,56.82,79947.0,43.8706,43.9091,43.832,43.8397,79947.0
2015-12-17 15:45:00,56.81,56.82,56.75,56.76,100198.0,43.832,43.8397,43.7857,43.7934,100198.0
2015-12-17 15:50:00,56.75,56.78,56.68,56.69,126002.0,43.7857,43.8088,43.7317,43.7394,126002.0
2015-12-17 15:55:00,56.69,56.69,56.5,56.52,364931.0,43.7394,43.7394,43.5928,43.6082,364931.0
2015-12-18 09:30:00,56.04,56.49,55.66,55.94,1367927.0,43.2379,43.5851,42.9447,43.1607,1367927.0
2015-12-18 09:35:00,55.94,56.08,55.8,55.91,101574.0,43.1607,43.2687,43.0527,43.1376,101574.0
2015-12-18 09:40:00,55.92,56.05,55.86,55.94,167358.0,43.1453,43.2456,43.099,43.1607,167358.0
2015-12-18 09:45:00,55.93,56.07,55.8,56.05,103009.0,43.153,43.261,43.0527,43.2456,103009.0
2015-12-18 09:50:00,56.04,56.09,55.81,55.85,40663.0,43.2379,43.2765,43.0604,43.0913,40663.0
2015-12-18 09:55:00,55.86,55.96,55.86,55.87,40104.0,43.099,43.1762,43.099,43.1067,40104.0
2015-12-18 10:00:00,55.88,55.91,55.62,55.67,220801.0,43.1144,43.1376,42.9138,42.9524,220801.0
2015-12-18 10:05:00,55.66,55.66,55.51,55.55,76105.0,42.9447,42.9447,42.829,42.8598,76105.0
2015-12-18 10:10:00,55.55,55.55,55.41,55.44,92365.0,42.8598,42.8598,42.7518,42.775,92365.0
2015-12-18 10:15:00,55.44,55.55,55.33,55.37,116632.0,42.775,42.8598,42.6901,42.7209,116632.0
2015-12-18 10:20:00,55.37,55.53,55.37,55.47,155001.0,42.7209,42.8444,42.7209,42.7981,155001.0
2015-12-18 10:25:00,55.47,55.57,55.47,55.57,91591.0,42.7981,42.8753,42.7981,42.8753,91591.0
2015-12-18 10:30:00,55.57,55.61,55.44,55.5,91147.0,42.8753,42.9061,42.775,42.8212,91147.0
2015-12-18 10:35:00,55.51,55.61,55.5,55.59,84434.0,42.829,42.9061,42.8212,42.8907,84434.0
2015-12-18 10:40:00,55.59,55.63,55.55,55.57,83003.0,42.8907,42.9215,42.8598,42.8753,83003.0
2015-12-18 10:45:00,55.57,55.64,55.56,55.6,116374.0,42.8753,42.9293,42.8675,42.8984,116374.0
2015-12-18 10:50:00,55.61,55.63,55.56,55.57,131593.0,42.9061,42.9215,42.8675,42.8753,131593.0
2015-12-18 10:55:00,55.56,55.66,55.54,55.66,180270.0,42.8675,42.9447,42.8521,42.9447,180270.0
2015-12-18 11:00:00,55.66,55.68,55.6,55.66,122740.0,42.9447,42.9601,42.8984,42.9447,122740.0
2015-12-18 11:05:00,55.67,55.71,55.65,55.67,31654.0,42.9524,42.9833,42.937,42.9524,31654.0
2015-12-18 11:10:00,55.67,55.86,55.66,55.83,41280.0,42.9524,43.099,42.9447,43.0759,41280.0
2015-12-18 11:15:00,55.83,55.87,55.73,55.77,48470.0,43.0759,43.1067,42.9987,43.0296,48470.0
2015-12-18 11:20:00,55.76,55.8,55.74,55.77,24457.0,43.0219,43.0527,43.0064,43.0296,24457.0
2015-12-18 11:25:00,55.78,55.88,55.77,55.78,39172.0,43.0373,43.1144,43.0296,43.0373,39172.0
2015-12-18 11:30:00,55.79,55.79,55.66,55.67,44833.0,43.045,43.045,42.9447,42.9524,44833.0
2015-12-18 11:35:00,55.68,55.68,55.59,55.63,49257.0,42.9601,42.9601,42.8907,42.9215,49257.0
2015-12-18 11:40:00,55.63,55.65,55.55,55.57,54538.0,42.9215,42.937,42.8598,42.8753,54538.0
2015-12-18 11:45:00,55.56,55.56,55.42,55.51,73907.0,42.8675,42.8675,42.7595,42.829,73907.0
2015-12-18 11:50:00,55.52,55.59,55.47,55.47,65018.0,42.8367,42.8907,42.7981,42.7981,65018.0
2015-12-18 11:55:00,55.47,55.49,55.42,55.43,74835.0,42.7981,42.8135,42.7595,42.7672,74835.0
2015-12-18 12:00:00,55.43,55.43,55.37,55.41,37959.0,42.7672,42.7672,42.7209,42.7518,37959.0
2015-12-18 12:05:00,55.41,55.51,55.38,55.42,36811.0,42.7518,42.829,42.7287,42.7595,36811.0
2015-12-18 12:10:00,55.42,55.47,55.37,55.43,31350.0,42.7595,42.7981,42.7209,42.7672,31350.0
2015-12-18 12:15:00,55.42,55.5,55.26,55.27,47669.0,42.7595,42.8212,42.6361,42.6438,47669.0
2015-12-18 12:20:00,55.26,55.31,55.21,55.23,65722.0,42.6361,42.6747,42.5975,42.6129,65722.0
2015-12-18 12:25:00,55.23,55.25,55.05,55.07,66144.0,42.6129,42.6284,42.474,42.4895,66144.0
2015-12-18 12:30:00,55.07,55.08,54.93,55.04,88749.0,42.4895,42.4972,42.3815,42.4663,88749.0
2015-12-18 12:35:00,55.04,55.05,54.87,54.93,79854.0,42.4663,42.474,42.3352,42.3815,79854.0
2015-12-18 12:40:00,54.92,55.03,54.89,54.9,68346.0,42.3737,42.4586,42.3506,42.3583,68346.0
2015-12-18 12:45:00,54.9,55.01,54.9,55.01,64191.0,42.3583,42.4432,42.3583,42.4432,64191.0
2015-12-18 12:50:00,55.02,55.03,54.83,54.96,63555.0,42.4509,42.4586,42.3043,42.4046,63555.0
2015-12-18 12:55:00,54.96,55.02,54.9,54.92,52488.0,42.4046,42.4509,42.3583,42.3737,52488.0
2015-12-18 13:00:00,54.92,54.93,54.8,54.85,81574.0,42.3737,42.3815,42.2812,42.3197,81574.0
2015-12-18 13:05:00,54.85,55.02,54.85,54.98,194353.0,42.3197,42.4509,42.3197,42.42,194353.0
2015-12-18 13:10:00,54.98,55.05,54.93,55.04,38705.0,42.42,42.474,42.3815,42.4663,38705.0
2015-12-18 13:15:00,55.06,55.15,55.02,55.12,49089.0,42.4818,42.5512,42.4509,42.5281,49089.0
2015-12-18 13:20:00,55.11,55.12,55.03,55.08,50994.0,42.5203,42.5281,42.4586,42.4972,50994.0
2015-12-18 13:25:00,55.08,55.09,54.98,54.99,92913.0,42.4972,42.5049,42.42,42.4278,92913.0
2015-12-18 13:30:00,54.99,55.12,54.95,55.11,42864.0,42.4278,42.5281,42.3969,42.5203,42864.0
2015-12-18 13:35:00,55.11,55.2,55.06,55.07,43406.0,42.5203,42.5898,42.4818,42.4895,43406.0
2015-12-18 13:40:00,55.07,55.24,55.07,55.22,38161.0,42.4895,42.6206,42.4895,42.6052,38161.0
2015-12-18 13:45:00,55.22,55.24,55.13,55.16,29700.0,42.6052,42.6206,42.5358,42.5589,29700.0
2015-12-18 13:50:00,55.16,55.17,55.11,55.11,125968.0,42.5589,42.5666,42.5203,42.5203,125968.0
2015-12-18 13:55:00,55.11,55.2,55.1,55.14,40583.0,42.5203,42.5898,42.5126,42.5435,40583.0
2015-12-18 14:00:00,55.15,55.27,55.15,55.18,44353.0,42.5512,42.6438,42.5512,42.5743,44353.0
2015-12-18 14:05:00,55.18,55.32,55.18,55.27,42565.0,42.5743,42.6824,42.5743,42.6438,42565.0
2015-12-18 14:10:00,55.27,55.31,55.2,55.22,52746.0,42.6438,42.6747,42.5898,42.6052,52746.0
2015-12-18 14:15:00,55.23,55.24,55.15,55.19,53292.0,42.6129,42.6206,42.5512,42.5821,53292.0
2015-12-18 14:20:00,55.21,55.4,55.2,55.38,46615.0,42.5975,42.7441,42.5898,42.7287,46615.0
2015-12-18 14:25:00,55.38,55.46,55.32,55.43,50999.0,42.7287,42.7904,42.6824,42.7672,50999.0
2015-12-18 14:30:00,55.44,55.44,55.37,55.43,43155.0,42.775,42.775,42.7209,42.7672,43155.0
2015-12-18 14:35:00,55.43,55.48,55.38,55.38,55575.0,42.7672,42.8058,42.7287,42.7287,55575.0
2015-12-18 14:40:00,55.39,55.41,55.26,55.26,120474.0,42.7364,42.7518,42.6361,42.6361,120474.0
2015-12-18 14:45:00,55.25,55.33,55.25,55.29,49191.0,42.6284,42.6901,42.6284,42.6592,49191.0
2015-12-18 14:50:00,55.29,55.41,55.28,55.36,44107.0,42.6592,42.7518,42.6515,42.7132,44107.0
2015-12-18 14:55:00,55.37,55.37,55.29,55.33,48684.0,42.7209,42.7209,42.6592,42.6901,48684.0
2015-12-18 15:00:00,55.33,55.4,55.28,55.28,51964.0,42.6901,42.7441,42.6515,42.6515,51964.0
2015-12-18 15:05:00,55.29,55.4,55.28,55.38,73806.0,42.6592,42.7441,42.6515,42.7287,73806.0
2015-12-18 15:10:00,55.39,55.39,55.2,55.2,82801.0,42.7364,42.7364,42.5898,42.5898,82801.0
2015-12-18 15:15:00,55.21,55.21,55.1,55.17,123823.0,42.5975,42.5975,42.5126,42.5666,123823.0
2015-12-18 15:20:00,55.18,55.18,55.05,55.18,101975.0,42.5743,42.5743,42.474,42.5743,101975.0
2015-12-18 15:25:00,55.18,55.23,55.13,55.14,107875.0,42.5743,42.6129,42.5358,42.5435,107875.0
2015-12-18 15:30:00,55.13,55.25,55.12,55.22,154065.0,42.5358,42.6284,42.5281,42.6052,154065.0
2015-12-18 15:35:00,55.22,55.25,55.16,55.17,139738.0,42.6052,42.6284,42.5589,42.5666,139738.0
2015-12-18 15:40:00,55.17,55.24,55.16,55.24,163857.0,42.5666,42.6206,42.5589,42.6206,163857.0
2015-12-18 15:45:00,55.24,55.25,55.11,55.11,207057.0,42.6206,42.6284,42.5203,42.5203,207057.0
2015-12-18 15:50:00,55.11,55.15,55.03,55.03,226630.0,42.5203,42.5512,42.4586,42.4586,226630.0
2015-12-18 15:55:00,55.04,55.05,54.92,54.93,604023.0,42.4663,42.474,42.3737,42.3815,604023.0
2015-12-21 09:30:00,55.35,55.58,54.93,55.42,65798.0,42.7055,42.883,42.3815,42.7595,65798.0
2015-12-21 09:35:00,55.42,55.51,55.32,55.46,57897.0,42.7595,42.829,42.6824,42.7904,57897.0
2015-12-21 09:40:00,55.45,55.55,55.38,55.51,53861.0,42.7827,42.8598,42.7287,42.829,53861.0
2015-12-21 09:45:00,55.51,55.59,55.43,55.57,62838.0,42.829,42.8907,42.7672,42.8753,62838.0
2015-12-21 09:50:00,55.57,55.58,55.42,55.48,65147.0,42.8753,42.883,42.7595,42.8058,65147.0
2015-12-21 09:55:00,55.48,55.51,55.44,55.48,57344.0,42.8058,42.829,42.775,42.8058,57344.0
2015-12-21 10:00:00,55.5,55.53,55.44,55.44,46331.0,42.8212,42.8444,42.775,42.775,46331.0
2015-12-21 10:05:00,55.43,55.51,55.42,55.5,49455.0,42.7672,42.829,42.7595,42.8212,49455.0
2015-12-21 10:10:00,55.5,55.55,55.44,55.45,42890.0,42.8212,42.8598,42.775,42.7827,42890.0
2015-12-21 10:15:00,55.45,55.51,55.41,55.45,40609.0,42.7827,42.829,42.7518,42.7827,40609.0
2015-12-21 10:20:00,55.45,55.5,55.43,55.46,42146.0,42.7827,42.8212,42.7672,42.7904,42146.0
2015-12-21 10:25:00,55.47,55.53,55.46,55.47,49813.0,42.7981,42.8444,42.7904,42.7981,49813.0
2015-12-21 10:30:00,55.48,55.52,55.47,55.49,54023.0,42.8058,42.8367,42.7981,42.8135,54023.0
2015-12-21 10:35:00,55.5,55.52,55.46,55.5,55318.0,42.8212,42.8367,42.7904,42.8212,55318.0
2015-12-21 10:40:00,55.5,55.53,55.48,55.51,58911.0,42.8212,42.8444,42.8058,42.829,58911.0
2015-12-21 10:45:00,55.5,55.54,55.44,55.44,51377.0,42.8212,42.8521,42.775,42.775,51377.0
2015-12-21 10:50:00,55.44,55.51,55.44,55.49,35546.0,42.775,42.829,42.775,42.8135,35546.0
2015-12-21 10:55:00,55.48,55.51,55.43,55.49,34517.0,42.8058,42.829,42.7672,42.8135,34517.0
2015-12-21 11:00:00,55.49,55.52,55.47,55.5,67924.0,42.8135,42.8367,42.7981,42.8212,67924.0
2015-12-21 11:05:00,55.48,55.56,55.48,55.5,35872.0,42.8058,42.8675,42.8058,42.8212,35872.0
2015-12-21 11:10:00,55.5,55.51,55.43,55.44,34327.0,42.8212,42.829,42.7672,42.775,34327.0
2015-12-21 11:15:00,55.43,55.47,55.41,55.45,50280.0,42.7672,42.7981,42.7518,42.7827,50280.0
2015-12-21 11:20:00,55.45,55.53,55.44,55.48,32402.0,42.7827,42.8444,42.775,42.8058,32402.0
2015-12-21 11:25:00,55.47,55.49,55.42,55.47,80863.0,42.7981,42.8135,42.7595,42.7981,80863.0
2015-12-21 11:30:00,55.46,55.47,55.37,55.39,41930.0,42.7904,42.7981,42.7209,42.7364,41930.0
2015-12-21 11:35:00,55.39,55.45,55.37,55.39,43306.0,42.7364,42.7827,42.7209,42.7364,43306.0
2015-12-21 11:40:00,55.4,55.45,55.35,55.42,21776.0,42.7441,42.7827,42.7055,42.7595,21776.0
2015-12-21 11:45:00,55.43,55.44,55.35,55.35,44299.0,42.7672,42.775,42.7055,42.7055,44299.0
2015-12-21 11:50:00,55.36,55.42,55.34,55.35,59361.0,42.7132,42.7595,42.6978,42.7055,59361.0
2015-12-21 11:55:00,55.34,55.46,55.31,55.41,39117.0,42.6978,42.7904,42.6747,42.7518,39117.0
2015-12-21 12:00:00,55.41,55.46,55.39,55.41,31655.0,42.7518,42.7904,42.7364,42.7518,31655.0
2015-12-21 12:05:00,55.4,55.44,55.39,55.4,30352.0,42.7441,42.775,42.7364,42.7441,30352.0
2015-12-21 12:10:00,55.41,55.45,55.4,55.42,21399.0,42.7518,42.7827,42.7441,42.7595,21399.0
2015-12-21 12:15:00,55.43,55.44,55.33,55.35,30478.0,42.7672,42.775,42.6901,42.7055,30478.0
2015-12-21 12:20:00,55.35,55.43,55.35,55.43,33768.0,42.7055,42.7672,42.7055,42.7672,33768.0
2015-12-21 12:25:00,55.44,55.44,55.38,55.39,24913.0,42.775,42.775,42.7287,42.7364,24913.0
2015-12-21 12:30:00,55.38,55.44,55.38,55.42,20058.0,42.7287,42.775,42.7287,42.7595,20058.0
2015-12-21 12:35:00,55.41,55.5,55.4,55.42,28274.0,42.7518,42.8212,42.7441,42.7595,28274.0
2015-12-21 12:40:00,55.42,55.44,55.39,55.42,23481.0,42.7595,42.775,42.7364,42.7595,23481.0
2015-12-21 12:45:00,55.42,55.47,55.4,55.42,35523.0,42.7595,42.7981,42.7441,42.7595,35523.0
2015-12-21 12:50:00,55.42,55.5,55.42,55.47,41113.0,42.7595,42.8212,42.7595,42.7981,41113.0
2015-12-21 12:55:00,55.46,55.54,55.46,55.52,124408.0,42.7904,42.8521,42.7904,42.8367,124408.0
2015-12-21 13:00:00,55.52,55.62,55.52,55.58,26921.0,42.8367,42.9138,42.8367,42.883,26921.0
2015-12-21 13:05:00,55.58,55.6,55.54,55.56,18958.0,42.883,42.8984,42.8521,42.8675,18958.0
2015-12-21 13:10:00,55.56,55.64,55.55,55.63,12750.0,42.8675,42.9293,42.8598,42.9215,12750.0
2015-12-21 13:15:00,55.63,55.66,55.57,55.57,21607.0,42.9215,42.9447,42.8753,42.8753,21607.0
2015-12-21 13:20:00,55.57,55.66,55.57,55.64,21357.0,42.8753,42.9447,42.8753,42.9293,21357.0
2015-12-21 13:25:00,55.65,55.69,55.61,55.63,18093.0,42.937,42.9678,42.9061,42.9215,18093.0
2015-12-21 13:30:00,55.62,55.65,55.6,55.62,24401.0,42.9138,42.937,42.8984,42.9138,24401.0
2015-12-21 13:35:00,55.61,55.63,55.6,55.61,13113.0,42.9061,42.9215,42.8984,42.9061,13113.0
2015-12-21 13:40:00,55.61,55.65,55.58,55.59,13911.0,42.9061,42.937,42.883,42.8907,13911.0
2015-12-21 13:45:00,55.6,55.62,55.59,55.6,13974.0,42.8984,42.9138,42.8907,42.8984,13974.0
2015-12-21 13:50:00,55.59,55.62,55.57,55.58,15874.0,42.8907,42.9138,42.8753,42.883,15874.0
2015-12-21 13:55:00,55.57,55.59,55.55,55.58,13784.0,42.8753,42.8907,42.8598,42.883,13784.0
2015-12-21 14:00:00,55.58,55.63,55.57,55.61,14501.0,42.883,42.9215,42.8753,42.9061,14501.0
2015-12-21 14:05:00,55.61,55.66,55.6,55.65,26485.0,42.9061,42.9447,42.8984,42.937,26485.0
2015-12-21 14:10:00,55.65,55.65,55.61,55.61,43274.0,42.937,42.937,42.9061,42.9061,43274.0
2015-12-21 14:15:00,55.61,55.63,55.55,55.57,27607.0,42.9061,42.9215,42.8598,42.8753,27607.0
2015-12-21 14:20:00,55.57,55.6,55.53,55.58,55806.0,42.8753,42.8984,42.8444,42.883,55806.0
2015-12-21 14:25:00,55.58,55.61,55.53,55.55,46272.0,42.883,42.9061,42.8444,42.8598,46272.0
2015-12-21 14:30:00,55.54,55.54,55.47,55.49,21823.0,42.8521,42.8521,42.7981,42.8135,21823.0
2015-12-21 14:35:00,55.48,55.5,55.41,55.42,46976.0,42.8058,42.8212,42.7518,42.7595,46976.0
2015-12-21 14:40:00,55.42,55.42,55.36,55.39,251871.0,42.7595,42.7595,42.7132,42.7364,251871.0
2015-12-21 14:45:00,55.4,55.45,55.38,55.43,66939.0,42.7441,42.7827,42.7287,42.7672,66939.0
2015-12-21 14:50:00,55.43,55.51,55.43,55.44,24768.0,42.7672,42.829,42.7672,42.775,24768.0
2015-12-21 14:55:00,55.44,55.48,55.42,55.47,23322.0,42.775,42.8058,42.7595,42.7981,23322.0
2015-12-21 15:00:00,55.46,55.51,55.43,55.48,27397.0,42.7904,42.829,42.7672,42.8058,27397.0
2015-12-21 15:05:00,55.49,55.49,55.4,55.41,29953.0,42.8135,42.8135,42.7441,42.7518,29953.0
2015-12-21 15:10:00,55.4,55.41,55.37,55.38,52728.0,42.7441,42.7518,42.7209,42.7287,52728.0
2015-12-21 15:15:00,55.38,55.41,55.35,55.4,54401.0,42.7287,42.7518,42.7055,42.7441,54401.0
2015-12-21 15:20:00,55.4,55.44,55.37,55.37,59127.0,42.7441,42.775,42.7209,42.7209,59127.0
2015-12-21 15:25:00,55.38,55.44,55.37,55.44,43068.0,42.7287,42.775,42.7209,42.775,43068.0
2015-12-21 15:30:00,55.43,55.51,55.42,55.48,42893.0,42.7672,42.829,42.7595,42.8058,42893.0
2015-12-21 15:35:00,55.47,55.56,55.45,55.5,35278.0,42.7981,42.8675,42.7827,42.8212,35278.0
2015-12-21 15:40:00,55.51,55.58,55.48,55.53,54450.0,42.829,42.883,42.8058,42.8444,54450.0
2015-12-21 15:45:00,55.53,55.64,55.51,55.62,66756.0,42.8444,42.9293,42.829,42.9138,66756.0
2015-12-21 15:50:00,55.62,55.72,55.61,55.71,99639.0,42.9138,42.991,42.9061,42.9833,99639.0
2015-12-21 15:55:00,55.71,55.83,55.7,55.81,214401.0,42.9833,43.0759,42.9756,43.0604,214401.0
2015-12-22 09:30:00,56.19,56.42,55.83,56.21,90788.0,43.3536,43.5311,43.0759,43.3691,90788.0
2015-12-22 09:35:00,56.21,56.21,55.82,55.86,64003.0,43.3691,43.3691,43.0681,43.099,64003.0
2015-12-22 09:40:00,55.85,55.94,55.73,55.91,78960.0,43.0913,43.1607,42.9987,43.1376,78960.0
2015-12-22 09:45:00,55.9,55.95,55.65,55.65,65742.0,43.1299,43.1684,42.937,42.937,65742.0
2015-12-22 09:50:00,55.65,55.75,55.58,55.7,83508.0,42.937,43.0141,42.883,42.9756,83508.0
2015-12-22 09:55:00,55.7,55.71,55.57,55.6,70267.0,42.9756,42.9833,42.8753,42.8984,70267.0
2015-12-22 10:00:00,55.6,55.62,55.5,55.55,39389.0,42.8984,42.9138,42.8212,42.8598,39389.0
2015-12-22 10:05:00,55.56,55.63,55.52,55.57,71785.0,42.8675,42.9215,42.8367,42.8753,71785.0
2015-12-22 10:10:00,55.57,55.75,55.55,55.7,53962.0,42.8753,43.0141,42.8598,42.9756,53962.0
2015-12-22 10:15:00,55.7,55.71,55.55,55.68,53242.0,42.9756,42.9833,42.8598,42.9601,53242.0
2015-12-22 10:20:00,55.69,55.78,55.67,55.75,27668.0,42.9678,43.0373,42.9524,43.0141,27668.0
2015-12-22 10:25:00,55.74,55.78,55.7,55.75,31954.0,43.0064,43.0373,42.9756,43.0141,31954.0
2015-12-22 10:30:00,55.76,55.83,55.68,55.68,31712.0,43.0219,43.0759,42.9601,42.9601,31712.0
2015-12-22 10:35:00,55.68,55.71,55.62,55.66,27771.0,42.9601,42.9833,42.9138,42.9447,27771.0
2015-12-22 10:40:00,55.66,55.71,55.65,55.66,25216.0,42.9447,42.9833,42.937,42.9447,25216.0
2015-12-22 10:45:00,55.66,55.68,55.57,55.6,40387.0,42.9447,42.9601,42.8753,42.8984,40387.0
2015-12-22 10:50:00,55.6,55.61,55.51,55.52,34584.0,42.8984,42.9061,42.829,42.8367,34584.0
2015-12-22 10:55:00,55.53,55.53,55.42,55.43,42030.0,42.8444,42.8444,42.7595,42.7672,42030.0
2015-12-22 11:00:00,55.43,55.45,55.38,55.42,34522.0,42.7672,42.7827,42.7287,42.7595,34522.0
2015-12-22 11:05:00,55.42,55.56,55.41,55.55,45039.0,42.7595,42.8675,42.7518,42.8598,45039.0
2015-12-22 11:10:00,55.54,55.54,55.45,55.46,50428.0,42.8521,42.8521,42.7827,42.7904,50428.0
2015-12-22 11:15:00,55.46,55.46,55.37,55.37,39704.0,42.7904,42.7904,42.7209,42.7209,39704.0
2015-12-22 11:20:00,55.37,55.37,55.27,55.28,51371.0,42.7209,42.7209,42.6438,42.6515,51371.0
2015-12-22 11:25:00,55.28,55.28,55.24,55.28,41652.0,42.6515,42.6515,42.6206,42.6515,41652.0
2015-12-22 11:30:00,55.28,55.37,55.27,55.33,38274.0,42.6515,42.7209,42.6438,42.6901,38274.0
2015-12-22 11:35:00,55.34,55.48,55.33,55.45,44774.0,42.6978,42.8058,42.6901,42.7827,44774.0
2015-12-22 11:40:00,55.44,55.52,55.39,55.4,59365.0,42.775,42.8367,42.7364,42.7441,59365.0
2015-12-22 11:45:00,55.39,55.4,55.33,55.35,37930.0,42.7364,42.7441,42.6901,42.7055,37930.0
2015-12-22 11:50:00,55.35,55.35,55.22,55.22,56640.0,42.7055,42.7055,42.6052,42.6052,56640.0
2015-12-22 11:55:00,55.22,55.32,55.21,55.32,48980.0,42.6052,42.6824,42.5975,42.6824,48980.0
2015-12-22 12:00:00,55.33,55.39,55.25,55.29,28694.0,42.6901,42.7364,42.6284,42.6592,28694.0
2015-12-22 12:05:00,55.29,55.38,55.24,55.38,25910.0,42.6592,42.7287,42.6206,42.7287,25910.0
2015-12-22 12:10:00,55.37,55.37,55.32,55.34,20597.0,42.7209,42.7209,42.6824,42.6978,20597.0
2015-12-22 12:15:00,55.35,55.43,55.34,55.38,17309.0,42.7055,42.7672,42.6978,42.7287,17309.0
2015-12-22 12:20:00,55.38,55.38,55.31,55.33,27044.0,42.7287,42.7287,42.6747,42.6901,27044.0
2015-12-22 12:25:00,55.34,55.41,55.31,55.4,20922.0,42.6978,42.7518,42.6747,42.7441,20922.0
2015-12-22 12:30:00,55.4,55.44,55.39,55.41,23905.0,42.7441,42.775,42.7364,42.7518,23905.0
2015-12-22 12:35:00,55.41,55.51,55.4,55.51,19287.0,42.7518,42.829,42.7441,42.829,19287.0
2015-12-22 12:40:00,55.51,55.55,55.48,55.54,26602.0,42.829,42.8598,42.8058,42.8521,26602.0
2015-12-22 12:45:00,55.55,55.56,55.46,55.46,16133.0,42.8598,42.8675,42.7904,42.7904,16133.0
2015-12-22 12:50:00,55.47,55.49,55.45,55.48,39826.0,42.7981,42.8135,42.7827,42.8058,39826.0
2015-12-22 12:55:00,55.48,55.51,55.47,55.51,52268.0,42.8058,42.829,42.7981,42.829,52268.0
2015-12-22 13:00:00,55.51,55.58,55.5,55.58,35135.0,42.829,42.883,42.8212,42.883,35135.0
2015-12-22 13:05:00,55.57,55.57,55.46,55.47,17890.0,42.8753,42.8753,42.7904,42.7981,17890.0
2015-12-22 13:10:00,55.47,55.49,55.38,55.45,32088.0,42.7981,42.8135,42.7287,42.7827,32088.0
2015-12-22 13:15:00,55.45,55.48,55.42,55.47,23595.0,42.7827,42.8058,42.7595,42.7981,23595.0
2015-12-22 13:20:00,55.5,55.52,55.41,55.42,17834.0,42.8212,42.8367,42.7518,42.7595,17834.0
2015-12-22 13:25:00,55.43,55.48,55.42,55.46,15397.0,42.7672,42.8058,42.7595,42.7904,15397.0
2015-12-22 13:30:00,55.46,55.47,55.39,55.42,22326.0,42.7904,42.7981,42.7364,42.7595,22326.0
2015-12-22 13:35:00,55.42,55.48,55.41,55.46,27648.0,42.7595,42.8058,42.7518,42.7904,27648.0
2015-12-22 13:40:00,55.46,55.46,55.38,55.44,34008.0,42.7904,42.7904,42.7287,42.775,34008.0
2015-12-22 13:45:00,55.45,55.55,55.44,55.55,18908.0,42.7827,42.8598,42.775,42.8598,18908.0
2015-12-22 13:50:00,55.55,55.57,55.49,55.55,54419.0,42.8598,42.8753,42.8135,42.8598,54419.0
2015-12-22 13:55:00,55.55,55.56,55.53,55.55,31855.0,42.8598,42.8675,42.8444,42.8598,31855.0
2015-12-22 14:00:00,55.55,55.59,55.49,55.55,29600.0,42.8598,42.8907,42.8135,42.8598,29600.0
2015-12-22 14:05:00,55.55,55.57,55.49,55.52,26543.0,42.8598,42.8753,42.8135,42.8367,26543.0
2015-12-22 14:10:00,55.53,55.55,55.51,55.54,29540.0,42.8444,42.8598,42.829,42.8521,29540.0
2015-12-22 14:15:00,55.55,55.58,55.53,55.54,29885.0,42.8598,42.883,42.8444,42.8521,29885.0
2015-12-22 14:20:00,55.55,55.6,55.53,55.58,62109.0,42.8598,42.8984,42.8444,42.883,62109.0
2015-12-22 14:25:00,55.58,55.59,55.5,55.51,28487.0,42.883,42.8907,42.8212,42.829,28487.0
2015-12-22 14:30:00,55.51,55.54,55.5,55.5,21497.0,42.829,42.8521,42.8212,42.8212,21497.0
2015-12-22 14:35:00,55.51,55.53,55.48,55.5,47844.0,42.829,42.8444,42.8058,42.8212,47844.0
2015-12-22 14:40:00,55.5,55.5,55.46,55.48,75898.0,42.8212,42.8212,42.7904,42.8058,75898.0
2015-12-22 14:45:00,55.49,55.51,55.48,55.48,27857.0,42.8135,42.829,42.8058,42.8058,27857.0
2015-12-22 14:50:00,55.48,55.51,55.46,55.48,43786.0,42.8058,42.829,42.7904,42.8058,43786.0
2015-12-22 14:55:00,55.49,55.6,55.48,55.59,36580.0,42.8135,42.8984,42.8058,42.8907,36580.0
2015-12-22 15:00:00,55.59,55.61,55.55,55.6,50971.0,42.8907,42.9061,42.8598,42.8984,50971.0
2015-12-22 15:05:00,55.6,55.64,55.58,55.59,50079.0,42.8984,42.9293,42.883,42.8907,50079.0
2015-12-22 15:10:00,55.59,55.67,55.58,55.66,56919.0,42.8907,42.9524,42.883,42.9447,56919.0
2015-12-22 15:15:00,55.66,55.68,55.63,55.68,60153.0,42.9447,42.9601,42.9215,42.9601,60153.0
2015-12-22 15:20:00,55.68,55.71,55.64,55.65,59818.0,42.9601,42.9833,42.9293,42.937,59818.0
2015-12-22 15:25:00,55.64,55.7,55.62,55.66,100036.0,42.9293,42.9756,42.9138,42.9447,100036.0
2015-12-22 15:30:00,55.66,55.66,55.6,55.63,63799.0,42.9447,42.9447,42.8984,42.9215,63799.0
2015-12-22 15:35:00,55.64,55.64,55.54,55.58,67526.0,42.9293,42.9293,42.8521,42.883,67526.0
2015-12-22 15:40:00,55.57,55.6,55.48,55.5,73129.0,42.8753,42.8984,42.8058,42.8212,73129.0
2015-12-22 15:45:00,55.5,55.56,55.48,55.53,100374.0,42.8212,42.8675,42.8058,42.8444,100374.0
2015-12-22 15:50:00,55.54,55.56,55.51,55.54,145595.0,42.8521,42.8675,42.829,42.8521,145595.0
2015-12-22 15:55:00,55.54,55.62,55.51,55.61,197610.0,42.8521,42.9138,42.829,42.9061,197610.0
2015-12-23 09:30:00,56.04,56.17,55.17,56.14,142259.0,43.2379,43.3382,42.5666,43.315,142259.0
2015-12-23 09:35:00,56.14,56.17,56.04,56.1,120143.0,43.315,43.3382,43.2379,43.2842,120143.0
2015-12-23 09:40:00,56.1,56.2,56.07,56.14,114223.0,43.2842,43.3613,43.261,43.315,114223.0
2015-12-23 09:45:00,56.12,56.18,56.11,56.12,65467.0,43.2996,43.3459,43.2919,43.2996,65467.0
2015-12-23 09:50:00,56.12,56.21,56.1,56.13,107649.0,43.2996,43.3691,43.2842,43.3073,107649.0
2015-12-23 09:55:00,56.12,56.13,56.08,56.1,75858.0,43.2996,43.3073,43.2687,43.2842,75858.0
2015-12-23 10:00:00,56.1,56.16,56.05,56.07,334210.0,43.2842,43.3305,43.2456,43.261,334210.0
2015-12-23 10:05:00,56.08,56.11,55.98,56.07,88793.0,43.2687,43.2919,43.1916,43.261,88793.0
2015-12-23 10:10:00,56.08,56.17,56.07,56.15,24490.0,43.2687,43.3382,43.261,43.3228,24490.0
2015-12-23 10:15:00,56.14,56.15,56.07,56.07,29992.0,43.315,43.3228,43.261,43.261,29992.0
2015-12-23 10:20:00,56.07,56.09,56.04,56.09,27137.0,43.261,43.2765,43.2379,43.2765,27137.0
2015-12-23 10:25:00,56.1,56.12,56.07,56.09,51624.0,43.2842,43.2996,43.261,43.2765,51624.0
2015-12-23 10:30:00,56.1,56.15,56.05,56.09,49964.0,43.2842,43.3228,43.2456,43.2765,49964.0
2015-12-23 10:35:00,56.08,56.11,56.06,56.11,24412.0,43.2687,43.2919,43.2533,43.2919,24412.0
2015-12-23 10:40:00,56.12,56.27,56.11,56.27,50005.0,43.2996,43.4153,43.2919,43.4153,50005.0
2015-12-23 10:45:00,56.27,56.29,56.24,56.27,51508.0,43.4153,43.4308,43.3922,43.4153,51508.0
2015-12-23 10:50:00,56.26,56.35,56.26,56.33,41355.0,43.4076,43.4771,43.4076,43.4616,41355.0
2015-12-23 10:55:00,56.32,56.38,56.29,56.38,42487.0,43.4539,43.5002,43.4308,43.5002,42487.0
2015-12-23 11:00:00,56.38,56.4,56.36,56.36,37129.0,43.5002,43.5156,43.4848,43.4848,37129.0
2015-12-23 11:05:00,56.36,56.37,56.33,56.34,42281.0,43.4848,43.4925,43.4616,43.4694,42281.0
2015-12-23 11:10:00,56.34,56.36,56.33,56.34,15311.0,43.4694,43.4848,43.4616,43.4694,15311.0
2015-12-23 11:15:00,56.35,56.41,56.33,56.4,23511.0,43.4771,43.5234,43.4616,43.5156,23511.0
2015-12-23 11:20:00,56.4,56.46,56.33,56.34,411133.0,43.5156,43.5619,43.4616,43.4694,411133.0
2015-12-23 11:25:00,56.34,56.35,56.26,56.3,44926.0,43.4694,43.4771,43.4076,43.4385,44926.0
2015-12-23 11:30:00,56.31,56.32,56.24,56.27,20573.0,43.4462,43.4539,43.3922,43.4153,20573.0
2015-12-23 11:35:00,56.27,56.27,56.21,56.24,57460.0,43.4153,43.4153,43.3691,43.3922,57460.0
2015-12-23 11:40:00,56.25,56.26,56.17,56.19,50616.0,43.3999,43.4076,43.3382,43.3536,50616.0
2015-12-23 11:45:00,56.18,56.18,56.14,56.16,30086.0,43.3459,43.3459,43.315,43.3305,30086.0
2015-12-23 11:50:00,56.15,56.18,56.14,56.16,26693.0,43.3228,43.3459,43.315,43.3305,26693.0
2015-12-23 11:55:00,56.16,56.2,56.16,56.19,20897.0,43.3305,43.3613,43.3305,43.3536,20897.0
2015-12-23 12:00:00,56.2,56.27,56.19,56.22,21951.0,43.3613,43.4153,43.3536,43.3768,21951.0
2015-12-23 12:05:00,56.23,56.26,56.18,56.19,104976.0,43.3845,43.4076,43.3459,43.3536,104976.0
2015-12-23 12:10:00,56.2,56.25,56.19,56.21,19320.0,43.3613,43.3999,43.3536,43.3691,19320.0
2015-12-23 12:15:00,56.2,56.24,56.18,56.24,17698.0,43.3613,43.3922,43.3459,43.3922,17698.0
2015-12-23 12:20:00,56.24,56.32,56.23,56.29,22463.0,43.3922,43.4539,43.3845,43.4308,22463.0
2015-12-23 12:25:00,56.28,56.35,56.28,56.3,23317.0,43.4231,43.4771,43.4231,43.4385,23317.0
2015-12-23 12:30:00,56.3,56.37,56.3,56.34,17882.0,43.4385,43.4925,43.4385,43.4694,17882.0
2015-12-23 12:35:00,56.34,56.36,56.31,56.31,21973.0,43.4694,43.4848,43.4462,43.4462,21973.0
2015-12-23 12:40:00,56.31,56.37,56.31,56.37,18009.0,43.4462,43.4925,43.4462,43.4925,18009.0
2015-12-23 12:45:00,56.36,56.42,56.36,56.42,17274.0,43.4848,43.5311,43.4848,43.5311,17274.0
2015-12-23 12:50:00,56.41,56.46,56.41,56.46,19119.0,43.5234,43.5619,43.5234,43.5619,19119.0
2015-12-23 12:55:00,56.46,56.5,56.45,56.47,18774.0,43.5619,43.5928,43.5542,43.5697,18774.0
2015-12-23 13:00:00,56.46,56.48,56.38,56.4,11500.0,43.5619,43.5774,43.5002,43.5156,11500.0
2015-12-23 13:05:00,56.4,56.46,56.4,56.42,33157.0,43.5156,43.5619,43.5156,43.5311,33157.0
2015-12-23 13:10:00,56.42,56.45,56.41,56.43,12621.0,43.5311,43.5542,43.5234,43.5388,12621.0
2015-12-23 13:15:00,56.43,56.44,56.39,56.42,11065.0,43.5388,43.5465,43.5079,43.5311,11065.0
2015-12-23 13:20:00,56.43,56.44,56.41,56.41,18196.0,43.5388,43.5465,43.5234,43.5234,18196.0
2015-12-23 13:25:00,56.41,56.47,56.41,56.44,30195.0,43.5234,43.5697,43.5234,43.5465,30195.0
2015-12-23 13:30:00,56.43,56.46,56.41,56.42,17952.0,43.5388,43.5619,43.5234,43.5311,17952.0
2015-12-23 13:35:00,56.41,56.43,56.34,56.35,50116.0,43.5234,43.5388,43.4694,43.4771,50116.0
2015-12-23 13:40:00,56.36,56.47,56.36,56.44,36079.0,43.4848,43.5697,43.4848,43.5465,36079.0
2015-12-23 13:45:00,56.45,56.47,56.43,56.43,15626.0,43.5542,43.5697,43.5388,43.5388,15626.0
2015-12-23 13:50:00,56.44,56.45,56.4,56.44,20029.0,43.5465,43.5542,43.5156,43.5465,20029.0
2015-12-23 13:55:00,56.44,56.47,56.43,56.45,18558.0,43.5465,43.5697,43.5388,43.5542,18558.0
2015-12-23 14:00:00,56.46,56.48,56.43,56.44,29910.0,43.5619,43.5774,43.5388,43.5465,29910.0
2015-12-23 14:05:00,56.44,56.51,56.44,56.49,47118.0,43.5465,43.6005,43.5465,43.5851,47118.0
2015-12-23 14:10:00,56.49,56.52,56.45,56.52,26796.0,43.5851,43.6082,43.5542,43.6082,26796.0
2015-12-23 14:15:00,56.52,56.6,56.51,56.55,38150.0,43.6082,43.67,43.6005,43.6314,38150.0
2015-12-23 14:20:00,56.56,56.58,56.51,56.57,53248.0,43.6391,43.6545,43.6005,43.6468,53248.0
2015-12-23 14:25:00,56.56,56.59,56.54,56.57,21518.0,43.6391,43.6622,43.6237,43.6468,21518.0
2015-12-23 14:30:00,56.56,56.64,56.56,56.61,72130.0,43.6391,43.7008,43.6391,43.6777,72130.0
2015-12-23 14:35:00,56.61,56.64,56.58,56.64,90765.0,43.6777,43.7008,43.6545,43.7008,90765.0
2015-12-23 14:40:00,56.64,56.66,56.6,56.63,45505.0,43.7008,43.7162,43.67,43.6931,45505.0
2015-12-23 14:45:00,56.63,56.66,56.61,56.66,27520.0,43.6931,43.7162,43.6777,43.7162,27520.0
2015-12-23 14:50:00,56.66,56.68,56.62,56.64,50607.0,43.7162,43.7317,43.6854,43.7008,50607.0
2015-12-23 14:55:00,56.65,56.66,56.58,56.62,51031.0,43.7085,43.7162,43.6545,43.6854,51031.0
2015-12-23 15:00:00,56.62,56.67,56.62,56.63,48023.0,43.6854,43.724,43.6854,43.6931,48023.0
2015-12-23 15:05:00,56.62,56.65,56.58,56.6,84523.0,43.6854,43.7085,43.6545,43.67,84523.0
2015-12-23 15:10:00,56.6,56.6,56.54,56.57,31045.0,43.67,43.67,43.6237,43.6468,31045.0
2015-12-23 15:15:00,56.57,56.62,56.57,56.6,38205.0,43.6468,43.6854,43.6468,43.67,38205.0
2015-12-23 15:20:00,56.61,56.65,56.6,56.65,73632.0,43.6777,43.7085,43.67,43.7085,73632.0
2015-12-23 15:25:00,56.65,56.67,56.62,56.64,67880.0,43.7085,43.724,43.6854,43.7008,67880.0
2015-12-23 15:30:00,56.64,56.67,56.61,56.62,127205.0,43.7008,43.724,43.6777,43.6854,127205.0
2015-12-23 15:35:00,56.62,56.63,56.55,56.58,73304.0,43.6854,43.6931,43.6314,43.6545,73304.0
2015-12-23 15:40:00,56.57,56.62,56.57,56.6,120834.0,43.6468,43.6854,43.6468,43.67,120834.0
2015-12-23 15:45:00,56.59,56.64,56.59,56.63,82468.0,43.6622,43.7008,43.6622,43.6931,82468.0
2015-12-23 15:50:00,56.63,56.66,56.62,56.66,112252.0,43.6931,43.7162,43.6854,43.7162,112252.0
2015-12-23 15:55:00,56.65,56.71,56.64,56.7,406186.0,43.7085,43.7548,43.7008,43.7471,406186.0
2015-12-24 09:30:00,56.95,56.97,56.53,56.91,78214.0,43.94,43.9554,43.6159,43.9091,78214.0
2015-12-24 09:35:00,56.9,56.97,56.73,56.76,42651.0,43.9014,43.9554,43.7703,43.7934,42651.0
2015-12-24 09:40:00,56.77,56.82,56.67,56.75,48900.0,43.8011,43.8397,43.724,43.7857,48900.0
2015-12-24 09:45:00,56.75,56.82,56.71,56.72,42135.0,43.7857,43.8397,43.7548,43.7625,42135.0
2015-12-24 09:50:00,56.7,56.79,56.67,56.71,40080.0,43.7471,43.8166,43.724,43.7548,40080.0
2015-12-24 09:55:00,56.73,56.78,56.69,56.73,29987.0,43.7703,43.8088,43.7394,43.7703,29987.0
2015-12-24 10:00:00,56.73,56.75,56.69,56.7,35821.0,43.7703,43.7857,43.7394,43.7471,35821.0
2015-12-24 10:05:00,56.7,56.75,56.69,56.72,28110.0,43.7471,43.7857,43.7394,43.7625,28110.0
2015-12-24 10:10:00,56.72,56.74,56.69,56.73,29445.0,43.7625,43.778,43.7394,43.7703,29445.0
2015-12-24 10:15:00,56.72,56.79,56.69,56.78,44199.0,43.7625,43.8166,43.7394,43.8088,44199.0
2015-12-24 10:20:00,56.78,56.79,56.73,56.77,36279.0,43.8088,43.8166,43.7703,43.8011,36279.0
2015-12-24 10:25:00,56.78,56.84,56.77,56.84,53296.0,43.8088,43.8551,43.8011,43.8551,53296.0
2015-12-24 10:30:00,56.84,56.84,56.78,56.84,45490.0,43.8551,43.8551,43.8088,43.8551,45490.0
2015-12-24 10:35:00,56.84,56.86,56.8,56.8,35534.0,43.8551,43.8706,43.8243,43.8243,35534.0
2015-12-24 10:40:00,56.81,56.85,56.8,56.84,28520.0,43.832,43.8628,43.8243,43.8551,28520.0
2015-12-24 10:45:00,56.83,56.86,56.81,56.85,24940.0,43.8474,43.8706,43.832,43.8628,24940.0
2015-12-24 10:50:00,56.86,56.86,56.82,56.83,28219.0,43.8706,43.8706,43.8397,43.8474,28219.0
2015-12-24 10:55:00,56.82,56.83,56.78,56.83,44220.0,43.8397,43.8474,43.8088,43.8474,44220.0
2015-12-24 11:00:00,56.83,56.87,56.81,56.86,37500.0,43.8474,43.8783,43.832,43.8706,37500.0
2015-12-24 11:05:00,56.87,56.89,56.84,56.89,25376.0,43.8783,43.8937,43.8551,43.8937,25376.0
2015-12-24 11:10:00,56.88,56.89,56.83,56.84,21619.0,43.886,43.8937,43.8474,43.8551,21619.0
2015-12-24 11:15:00,56.83,56.85,56.78,56.79,28891.0,43.8474,43.8628,43.8088,43.8166,28891.0
2015-12-24 11:20:00,56.79,56.81,56.74,56.76,19222.0,43.8166,43.832,43.778,43.7934,19222.0
2015-12-24 11:25:00,56.75,56.75,56.69,56.72,19449.0,43.7857,43.7857,43.7394,43.7625,19449.0
2015-12-24 11:30:00,56.71,56.74,56.71,56.73,21505.0,43.7548,43.778,43.7548,43.7703,21505.0
2015-12-24 11:35:00,56.72,56.74,56.69,56.74,25368.0,43.7625,43.778,43.7394,43.778,25368.0
2015-12-24 11:40:00,56.74,56.78,56.73,56.77,22413.0,43.778,43.8088,43.7703,43.8011,22413.0
2015-12-24 11:45:00,56.77,56.85,56.76,56.82,18764.0,43.8011,43.8628,43.7934,43.8397,18764.0
2015-12-24 11:50:00,56.82,56.86,56.81,56.82,14276.0,43.8397,43.8706,43.832,43.8397,14276.0
2015-12-24 11:55:00,56.82,56.83,56.79,56.8,37954.0,43.8397,43.8474,43.8166,43.8243,37954.0
2015-12-24 12:00:00,56.8,56.83,56.8,56.82,12544.0,43.8243,43.8474,43.8243,43.8397,12544.0
2015-12-24 12:05:00,56.82,56.82,56.79,56.8,10690.0,43.8397,43.8397,43.8166,43.8243,10690.0
2015-12-24 12:10:00,56.79,56.8,56.75,56.79,14161.0,43.8166,43.8243,43.7857,43.8166,14161.0
2015-12-24 12:15:00,56.78,56.81,56.76,56.8,18830.0,43.8088,43.832,43.7934,43.8243,18830.0
2015-12-24 12:20:00,56.8,56.82,56.78,56.79,11587.0,43.8243,43.8397,43.8088,43.8166,11587.0
2015-12-24 12:25:00,56.79,56.8,56.78,56.78,14739.0,43.8166,43.8243,43.8088,43.8088,14739.0
2015-12-24 12:30:00,56.78,56.82,56.78,56.81,8216.0,43.8088,43.8397,43.8088,43.832,8216.0
2015-12-24 12:35:00,56.8,56.84,56.79,56.8,21016.0,43.8243,43.8551,43.8166,43.8243,21016.0
2015-12-24 12:40:00,56.79,56.83,56.78,56.81,18534.0,43.8166,43.8474,43.8088,43.832,18534.0
2015-12-24 12:45:00,56.81,56.83,56.79,56.83,24487.0,43.832,43.8474,43.8166,43.8474,24487.0
2015-12-24 12:50:00,56.83,56.85,56.79,56.8,44885.0,43.8474,43.8628,43.8166,43.8243,44885.0
2015-12-24 12:55:00,56.8,56.82,56.74,56.75,125050.0,43.8243,43.8397,43.778,43.7857,125050.0
2015-12-28 09:30:00,56.41,56.67,56.17,56.26,41280.0,43.5234,43.724,43.3382,43.4076,41280.0
2015-12-28 09:35:00,56.29,56.34,56.2,56.32,40230.0,43.4308,43.4694,43.3613,43.4539,40230.0
2015-12-28 09:40:00,56.33,56.36,56.21,56.3,24631.0,43.4616,43.4848,43.3691,43.4385,24631.0
2015-12-28 09:45:00,56.3,56.35,56.27,56.33,28940.0,43.4385,43.4771,43.4153,43.4616,28940.0
2015-12-28 09:50:00,56.33,56.36,56.29,56.3,22200.0,43.4616,43.4848,43.4308,43.4385,22200.0
2015-12-28 09:55:00,56.3,56.39,56.3,56.37,27261.0,43.4385,43.5079,43.4385,43.4925,27261.0
2015-12-28 10:00:00,56.37,56.38,56.2,56.2,60839.0,43.4925,43.5002,43.3613,43.3613,60839.0
2015-12-28 10:05:00,56.19,56.21,56.14,56.21,25094.0,43.3536,43.3691,43.315,43.3691,25094.0
2015-12-28 10:10:00,56.2,56.2,56.1,56.12,29043.0,43.3613,43.3613,43.2842,43.2996,29043.0
2015-12-28 10:15:00,56.11,56.17,56.08,56.09,15474.0,43.2919,43.3382,43.2687,43.2765,15474.0
2015-12-28 10:20:00,56.09,56.1,56.02,56.09,25644.0,43.2765,43.2842,43.2225,43.2765,25644.0
2015-12-28 10:25:00,56.09,56.14,56.07,56.12,33555.0,43.2765,43.315,43.261,43.2996,33555.0
2015-12-28 10:30:00,56.12,56.12,56.07,56.1,49466.0,43.2996,43.2996,43.261,43.2842,49466.0
2015-12-28 10:35:00,56.09,56.12,56.05,56.05,52289.0,43.2765,43.2996,43.2456,43.2456,52289.0
2015-12-28 10:40:00,56.06,56.08,56.01,56.02,17832.0,43.2533,43.2687,43.2147,43.2225,17832.0
2015-12-28 10:45:00,56.01,56.03,55.86,55.86,23790.0,43.2147,43.2302,43.099,43.099,23790.0
2015-12-28 10:50:00,55.86,55.92,55.85,55.88,19657.0,43.099,43.1453,43.0913,43.1144,19657.0
2015-12-28 10:55:00,55.88,55.88,55.81,55.87,21695.0,43.1144,43.1144,43.0604,43.1067,21695.0
2015-12-28 11:00:00,55.86,55.86,55.8,55.82,20424.0,43.099,43.099,43.0527,43.0681,20424.0
2015-12-28 11:05:00,55.82,55.83,55.78,55.82,33571.0,43.0681,43.0759,43.0373,43.0681,33571.0
2015-12-28 11:10:00,55.81,55.83,55.78,55.8,23831.0,43.0604,43.0759,43.0373,43.0527,23831.0
2015-12-28 11:15:00,55.8,55.85,55.77,55.83,15990.0,43.0527,43.0913,43.0296,43.0759,15990.0
2015-12-28 11:20:00,55.83,55.88,55.83,55.85,16600.0,43.0759,43.1144,43.0759,43.0913,16600.0
2015-12-28 11:25:00,55.84,55.87,55.82,55.85,13147.0,43.0836,43.1067,43.0681,43.0913,13147.0
2015-12-28 11:30:00,55.85,55.85,55.8,55.81,14917.0,43.0913,43.0913,43.0527,43.0604,14917.0
2015-12-28 11:35:00,55.82,55.9,55.82,55.88,13292.0,43.0681,43.1299,43.0681,43.1144,13292.0
2015-12-28 11:40:00,55.87,55.9,55.86,55.9,9411.0,43.1067,43.1299,43.099,43.1299,9411.0
2015-12-28 11:45:00,55.91,55.95,55.89,55.95,8537.0,43.1376,43.1684,43.1222,43.1684,8537.0
2015-12-28 11:50:00,55.94,56.01,55.94,56.0,18256.0,43.1607,43.2147,43.1607,43.207,18256.0
2015-12-28 11:55:00,56.0,56.01,55.93,55.93,16055.0,43.207,43.2147,43.153,43.153,16055.0
2015-12-28 12:00:00,55.92,55.97,55.91,55.97,15020.0,43.1453,43.1839,43.1376,43.1839,15020.0
2015-12-28 12:05:00,55.98,55.99,55.95,55.98,12286.0,43.1916,43.1993,43.1684,43.1916,12286.0
2015-12-28 12:10:00,55.98,56.0,55.94,55.96,14111.0,43.1916,43.207,43.1607,43.1762,14111.0
2015-12-28 12:15:00,55.95,56.04,55.95,56.01,13609.0,43.1684,43.2379,43.1684,43.2147,13609.0
2015-12-28 12:20:00,56.0,56.0,55.95,55.97,13506.0,43.207,43.207,43.1684,43.1839,13506.0
2015-12-28 12:25:00,55.96,56.02,55.93,56.0,12321.0,43.1762,43.2225,43.153,43.207,12321.0
2015-12-28 12:30:00,56.02,56.02,55.95,55.96,11150.0,43.2225,43.2225,43.1684,43.1762,11150.0
2015-12-28 12:35:00,55.95,55.99,55.92,55.96,20482.0,43.1684,43.1993,43.1453,43.1762,20482.0
2015-12-28 12:40:00,55.97,55.97,55.93,55.95,25726.0,43.1839,43.1839,43.153,43.1684,25726.0
2015-12-28 12:45:00,55.95,55.96,55.92,55.96,21868.0,43.1684,43.1762,43.1453,43.1762,21868.0
2015-12-28 12:50:00,55.96,56.04,55.95,56.0,23158.0,43.1762,43.2379,43.1684,43.207,23158.0
2015-12-28 12:55:00,56.0,56.01,55.96,56.0,19220.0,43.207,43.2147,43.1762,43.207,19220.0
2015-12-28 13:00:00,55.99,56.02,55.98,56.01,26546.0,43.1993,43.2225,43.1916,43.2147,26546.0
2015-12-28 13:05:00,56.01,56.03,55.98,55.98,41052.0,43.2147,43.2302,43.1916,43.1916,41052.0
2015-12-28 13:10:00,55.99,56.12,55.98,56.12,32791.0,43.1993,43.2996,43.1916,43.2996,32791.0
2015-12-28 13:15:00,56.12,56.14,56.08,56.14,26809.0,43.2996,43.315,43.2687,43.315,26809.0
2015-12-28 13:20:00,56.14,56.15,56.06,56.09,27511.0,43.315,43.3228,43.2533,43.2765,27511.0
2015-12-28 13:25:00,56.1,56.13,56.09,56.12,21019.0,43.2842,43.3073,43.2765,43.2996,21019.0
2015-12-28 13:30:00,56.12,56.21,56.12,56.19,34999.0,43.2996,43.3691,43.2996,43.3536,34999.0
2015-12-28 13:35:00,56.18,56.19,56.15,56.15,14974.0,43.3459,43.3536,43.3228,43.3228,14974.0
2015-12-28 13:40:00,56.16,56.18,56.08,56.11,31671.0,43.3305,43.3459,43.2687,43.2919,31671.0
2015-12-28 13:45:00,56.11,56.16,56.11,56.15,14713.0,43.2919,43.3305,43.2919,43.3228,14713.0
2015-12-28 13:50:00,56.15,56.19,56.1,56.11,41337.0,43.3228,43.3536,43.2842,43.2919,41337.0
2015-12-28 13:55:00,56.11,56.15,56.11,56.11,19791.0,43.2919,43.3228,43.2919,43.2919,19791.0
2015-12-28 14:00:00,56.1,56.11,56.06,56.09,26714.0,43.2842,43.2919,43.2533,43.2765,26714.0
2015-12-28 14:05:00,56.1,56.14,56.08,56.13,16922.0,43.2842,43.315,43.2687,43.3073,16922.0
2015-12-28 14:10:00,56.14,56.14,56.06,56.06,31691.0,43.315,43.315,43.2533,43.2533,31691.0
2015-12-28 14:15:00,56.06,56.09,56.06,56.09,24366.0,43.2533,43.2765,43.2533,43.2765,24366.0
2015-12-28 14:20:00,56.09,56.14,56.09,56.12,31327.0,43.2765,43.315,43.2765,43.2996,31327.0
2015-12-28 14:25:00,56.12,56.19,56.12,56.18,27337.0,43.2996,43.3536,43.2996,43.3459,27337.0
2015-12-28 14:30:00,56.19,56.22,56.16,56.16,29301.0,43.3536,43.3768,43.3305,43.3305,29301.0
2015-12-28 14:35:00,56.16,56.18,56.13,56.18,29567.0,43.3305,43.3459,43.3073,43.3459,29567.0
2015-12-28 14:40:00,56.18,56.2,56.18,56.19,17322.0,43.3459,43.3613,43.3459,43.3536,17322.0
2015-12-28 14:45:00,56.2,56.21,56.14,56.18,33708.0,43.3613,43.3691,43.315,43.3459,33708.0
2015-12-28 14:50:00,56.19,56.24,56.19,56.24,20447.0,43.3536,43.3922,43.3536,43.3922,20447.0
2015-12-28 14:55:00,56.23,56.24,56.17,56.17,31279.0,43.3845,43.3922,43.3382,43.3382,31279.0
2015-12-28 15:00:00,56.18,56.21,56.17,56.18,33243.0,43.3459,43.3691,43.3382,43.3459,33243.0
2015-12-28 15:05:00,56.17,56.22,56.17,56.22,34613.0,43.3382,43.3768,43.3382,43.3768,34613.0
2015-12-28 15:10:00,56.21,56.25,56.18,56.23,37755.0,43.3691,43.3999,43.3459,43.3845,37755.0
2015-12-28 15:15:00,56.23,56.25,56.18,56.18,36723.0,43.3845,43.3999,43.3459,43.3459,36723.0
2015-12-28 15:20:00,56.19,56.28,56.19,56.27,21171.0,43.3536,43.4231,43.3536,43.4153,21171.0
2015-12-28 15:25:00,56.27,56.28,56.24,56.25,61544.0,43.4153,43.4231,43.3922,43.3999,61544.0
2015-12-28 15:30:00,56.25,56.27,56.22,56.27,34470.0,43.3999,43.4153,43.3768,43.4153,34470.0
2015-12-28 15:35:00,56.28,56.29,56.25,56.27,35660.0,43.4231,43.4308,43.3999,43.4153,35660.0
2015-12-28 15:40:00,56.27,56.3,56.26,56.26,50639.0,43.4153,43.4385,43.4076,43.4076,50639.0
2015-12-28 15:45:00,56.25,56.3,56.24,56.29,54867.0,43.3999,43.4385,43.3922,43.4308,54867.0
2015-12-28 15:50:00,56.29,56.39,56.29,56.39,119665.0,43.4308,43.5079,43.4308,43.5079,119665.0
2015-12-28 15:55:00,56.39,56.43,56.33,56.42,274366.0,43.5079,43.5388,43.4616,43.5311,274366.0
2015-12-29 09:30:00,56.75,56.86,56.42,56.86,49260.0,43.7857,43.8706,43.5311,43.8706,49260.0
2015-12-29 09:35:00,56.84,56.85,56.69,56.8,47816.0,43.8551,43.8628,43.7394,43.8243,47816.0
2015-12-29 09:40:00,56.8,56.84,56.68,56.82,60501.0,43.8243,43.8551,43.7317,43.8397,60501.0
2015-12-29 09:45:00,56.86,56.98,56.86,56.98,21685.0,43.8706,43.9631,43.8706,43.9631,21685.0
2015-12-29 09:50:00,56.98,57.04,56.94,56.95,36830.0,43.9631,44.0094,43.9323,43.94,36830.0
2015-12-29 09:55:00,56.95,56.99,56.93,56.96,40657.0,43.94,43.9709,43.9246,43.9477,40657.0
2015-12-29 10:00:00,56.97,57.06,56.96,56.96,46941.0,43.9554,44.0249,43.9477,43.9477,46941.0
2015-12-29 10:05:00,56.97,57.04,56.97,57.04,44400.0,43.9554,44.0094,43.9554,44.0094,44400.0
2015-12-29 10:10:00,57.04,57.06,56.92,56.92,75850.0,44.0094,44.0249,43.9169,43.9169,75850.0
2015-12-29 10:15:00,56.92,57.01,56.9,57.01,20280.0,43.9169,43.9863,43.9014,43.9863,20280.0
2015-12-29 10:20:00,57.02,57.07,57.02,57.04,17274.0,43.994,44.0326,43.994,44.0094,17274.0
2015-12-29 10:25:00,57.04,57.06,56.99,57.04,25448.0,44.0094,44.0249,43.9709,44.0094,25448.0
2015-12-29 10:30:00,57.06,57.16,57.06,57.13,16238.0,44.0249,44.102,44.0249,44.0789,16238.0
2015-12-29 10:35:00,57.12,57.15,57.11,57.13,25857.0,44.0712,44.0943,44.0634,44.0789,25857.0
2015-12-29 10:40:00,57.14,57.22,57.14,57.21,19679.0,44.0866,44.1483,44.0866,44.1406,19679.0
2015-12-29 10:45:00,57.22,57.25,57.2,57.24,21566.0,44.1483,44.1715,44.1329,44.1638,21566.0
2015-12-29 10:50:00,57.25,57.3,57.24,57.29,20804.0,44.1715,44.21,44.1638,44.2023,20804.0
2015-12-29 10:55:00,57.3,57.31,57.27,57.27,13252.0,44.21,44.2178,44.1869,44.1869,13252.0
2015-12-29 11:00:00,57.27,57.34,57.26,57.33,27935.0,44.1869,44.2409,44.1792,44.2332,27935.0
2015-12-29 11:05:00,57.34,57.38,57.34,57.37,11431.0,44.2409,44.2718,44.2409,44.2641,11431.0
2015-12-29 11:10:00,57.37,57.41,57.34,57.38,15695.0,44.2641,44.2949,44.2409,44.2718,15695.0
2015-12-29 11:15:00,57.38,57.44,57.37,57.44,16856.0,44.2718,44.3181,44.2641,44.3181,16856.0
2015-12-29 11:20:00,57.43,57.43,57.4,57.42,14104.0,44.3103,44.3103,44.2872,44.3026,14104.0
2015-12-29 11:25:00,57.42,57.42,57.37,57.39,18173.0,44.3026,44.3026,44.2641,44.2795,18173.0
2015-12-29 11:30:00,57.38,57.4,57.29,57.34,16297.0,44.2718,44.2872,44.2023,44.2409,16297.0
2015-12-29 11:35:00,57.35,57.36,57.3,57.33,13687.0,44.2486,44.2563,44.21,44.2332,13687.0
2015-12-29 11:40:00,57.33,57.33,57.27,57.28,28230.0,44.2332,44.2332,44.1869,44.1946,28230.0
2015-12-29 11:45:00,57.28,57.31,57.23,57.23,20175.0,44.1946,44.2178,44.156,44.156,20175.0
2015-12-29 11:50:00,57.23,57.25,57.21,57.23,9312.0,44.156,44.1715,44.1406,44.156,9312.0
2015-12-29 11:55:00,57.23,57.27,57.22,57.26,25355.0,44.156,44.1869,44.1483,44.1792,25355.0
2015-12-29 12:00:00,57.25,57.27,57.23,57.27,11149.0,44.1715,44.1869,44.156,44.1869,11149.0
2015-12-29 12:05:00,57.27,57.27,57.18,57.21,19306.0,44.1869,44.1869,44.1175,44.1406,19306.0
2015-12-29 12:10:00,57.21,57.21,57.17,57.18,5681.0,44.1406,44.1406,44.1097,44.1175,5681.0
2015-12-29 12:15:00,57.19,57.25,57.18,57.23,17399.0,44.1252,44.1715,44.1175,44.156,17399.0
2015-12-29 12:20:00,57.23,57.27,57.23,57.24,9573.0,44.156,44.1869,44.156,44.1638,9573.0
2015-12-29 12:25:00,57.25,57.28,57.25,57.26,9517.0,44.1715,44.1946,44.1715,44.1792,9517.0
2015-12-29 12:30:00,57.25,57.29,57.23,57.23,13620.0,44.1715,44.2023,44.156,44.156,13620.0
2015-12-29 12:35:00,57.22,57.25,57.21,57.24,10727.0,44.1483,44.1715,44.1406,44.1638,10727.0
2015-12-29 12:40:00,57.24,57.24,57.18,57.2,13872.0,44.1638,44.1638,44.1175,44.1329,13872.0
2015-12-29 12:45:00,57.2,57.21,57.13,57.13,9906.0,44.1329,44.1406,44.0789,44.0789,9906.0
2015-12-29 12:50:00,57.13,57.16,57.1,57.11,11507.0,44.0789,44.102,44.0557,44.0634,11507.0
2015-12-29 12:55:00,57.1,57.17,57.1,57.17,10585.0,44.0557,44.1097,44.0557,44.1097,10585.0
2015-12-29 13:00:00,57.18,57.2,57.15,57.16,9563.0,44.1175,44.1329,44.0943,44.102,9563.0
2015-12-29 13:05:00,57.16,57.18,57.14,57.17,17465.0,44.102,44.1175,44.0866,44.1097,17465.0
2015-12-29 13:10:00,57.18,57.2,57.16,57.18,43914.0,44.1175,44.1329,44.102,44.1175,43914.0
2015-12-29 13:15:00,57.19,57.25,57.19,57.25,12967.0,44.1252,44.1715,44.1252,44.1715,12967.0
2015-12-29 13:20:00,57.24,57.26,57.22,57.25,17003.0,44.1638,44.1792,44.1483,44.1715,17003.0
2015-12-29 13:25:00,57.26,57.26,57.23,57.26,13050.0,44.1792,44.1792,44.156,44.1792,13050.0
2015-12-29 13:30:00,57.26,57.27,57.23,57.27,23064.0,44.1792,44.1869,44.156,44.1869,23064.0
2015-12-29 13:35:00,57.27,57.29,57.24,57.25,11847.0,44.1869,44.2023,44.1638,44.1715,11847.0
2015-12-29 13:40:00,57.24,57.3,57.24,57.3,28108.0,44.1638,44.21,44.1638,44.21,28108.0
2015-12-29 13:45:00,57.28,57.3,57.26,57.3,12228.0,44.1946,44.21,44.1792,44.21,12228.0
2015-12-29 13:50:00,57.3,57.32,57.26,57.27,37767.0,44.21,44.2255,44.1792,44.1869,37767.0
2015-12-29 13:55:00,57.26,57.32,57.26,57.3,41309.0,44.1792,44.2255,44.1792,44.21,41309.0
2015-12-29 14:00:00,57.3,57.31,57.26,57.28,50081.0,44.21,44.2178,44.1792,44.1946,50081.0
2015-12-29 14:05:00,57.28,57.31,57.26,57.26,25355.0,44.1946,44.2178,44.1792,44.1792,25355.0
2015-12-29 14:10:00,57.26,57.28,57.2,57.23,28868.0,44.1792,44.1946,44.1329,44.156,28868.0
2015-12-29 14:15:00,57.24,57.26,57.22,57.26,29926.0,44.1638,44.1792,44.1483,44.1792,29926.0
2015-12-29 14:20:00,57.25,57.31,57.25,57.28,49765.0,44.1715,44.2178,44.1715,44.1946,49765.0
2015-12-29 14:25:00,57.29,57.33,57.27,57.32,14050.0,44.2023,44.2332,44.1869,44.2255,14050.0
2015-12-29 14:30:00,57.32,57.32,57.26,57.27,30008.0,44.2255,44.2255,44.1792,44.1869,30008.0
2015-12-29 14:35:00,57.26,57.29,57.25,57.25,6941.0,44.1792,44.2023,44.1715,44.1715,6941.0
2015-12-29 14:40:00,57.26,57.28,57.25,57.28,14897.0,44.1792,44.1946,44.1715,44.1946,14897.0
2015-12-29 14:45:00,57.28,57.33,57.27,57.29,15043.0,44.1946,44.2332,44.1869,44.2023,15043.0
2015-12-29 14:50:00,57.3,57.33,57.28,57.31,19369.0,44.21,44.2332,44.1946,44.2178,19369.0
2015-12-29 14:55:00,57.31,57.34,57.29,57.33,29715.0,44.2178,44.2409,44.2023,44.2332,29715.0
2015-12-29 15:00:00,57.33,57.35,57.3,57.3,18764.0,44.2332,44.2486,44.21,44.21,18764.0
2015-12-29 15:05:00,57.29,57.34,57.29,57.32,38414.0,44.2023,44.2409,44.2023,44.2255,38414.0
2015-12-29 15:10:00,57.32,57.33,57.28,57.31,17681.0,44.2255,44.2332,44.1946,44.2178,17681.0
2015-12-29 15:15:00,57.31,57.32,57.25,57.27,27154.0,44.2178,44.2255,44.1715,44.1869,27154.0
2015-12-29 15:20:00,57.28,57.28,57.25,57.28,38538.0,44.1946,44.1946,44.1715,44.1946,38538.0
2015-12-29 15:25:00,57.27,57.27,57.24,57.25,27067.0,44.1869,44.1869,44.1638,44.1715,27067.0
2015-12-29 15:30:00,57.25,57.25,57.18,57.18,25655.0,44.1715,44.1715,44.1175,44.1175,25655.0
2015-12-29 15:35:00,57.18,57.18,57.08,57.09,59888.0,44.1175,44.1175,44.0403,44.048,59888.0
2015-12-29 15:40:00,57.09,57.1,57.03,57.03,71047.0,44.048,44.0557,44.0017,44.0017,71047.0
2015-12-29 15:45:00,57.03,57.07,57.03,57.05,40714.0,44.0017,44.0326,44.0017,44.0172,40714.0
2015-12-29 15:50:00,57.06,57.1,57.04,57.05,42753.0,44.0249,44.0557,44.0094,44.0172,42753.0
2015-12-29 15:55:00,57.04,57.1,56.97,57.02,283215.0,44.0094,44.0557,43.9554,43.994,283215.0
2015-12-30 09:30:00,57.02,57.18,56.9,56.95,44725.0,43.994,44.1175,43.9014,43.94,44725.0
2015-12-30 09:35:00,56.96,57.0,56.82,56.82,8386.0,43.9477,43.9786,43.8397,43.8397,8386.0
2015-12-30 09:40:00,56.82,56.9,56.72,56.73,10722.0,43.8397,43.9014,43.7625,43.7703,10722.0
2015-12-30 09:45:00,56.73,56.8,56.71,56.77,10640.0,43.7703,43.8243,43.7548,43.8011,10640.0
2015-12-30 09:50:00,56.77,56.79,56.73,56.75,11552.0,43.8011,43.8166,43.7703,43.7857,11552.0
2015-12-30 09:55:00,56.75,56.84,56.74,56.79,11500.0,43.7857,43.8551,43.778,43.8166,11500.0
2015-12-30 10:00:00,56.81,56.84,56.74,56.83,17582.0,43.832,43.8551,43.778,43.8474,17582.0
2015-12-30 10:05:00,56.84,56.85,56.75,56.76,13977.0,43.8551,43.8628,43.7857,43.7934,13977.0
2015-12-30 10:10:00,56.76,56.79,56.73,56.73,37804.0,43.7934,43.8166,43.7703,43.7703,37804.0
2015-12-30 10:15:00,56.72,56.75,56.68,56.68,29432.0,43.7625,43.7857,43.7317,43.7317,29432.0
2015-12-30 10:20:00,56.67,56.67,56.57,56.57,24539.0,43.724,43.724,43.6468,43.6468,24539.0
2015-12-30 10:25:00,56.57,56.6,56.53,56.53,18650.0,43.6468,43.67,43.6159,43.6159,18650.0
2015-12-30 10:30:00,56.53,56.61,56.51,56.61,21434.0,43.6159,43.6777,43.6005,43.6777,21434.0
2015-12-30 10:35:00,56.61,56.61,56.53,56.53,15694.0,43.6777,43.6777,43.6159,43.6159,15694.0
2015-12-30 10:40:00,56.54,56.65,56.52,56.65,35132.0,43.6237,43.7085,43.6082,43.7085,35132.0
2015-12-30 10:45:00,56.65,56.73,56.65,56.73,26127.0,43.7085,43.7703,43.7085,43.7703,26127.0
2015-12-30 10:50:00,56.72,56.73,56.69,56.72,13425.0,43.7625,43.7703,43.7394,43.7625,13425.0
2015-12-30 10:55:00,56.71,56.72,56.7,56.7,13206.0,43.7548,43.7625,43.7471,43.7471,13206.0
2015-12-30 11:00:00,56.71,56.74,56.7,56.71,13231.0,43.7548,43.778,43.7471,43.7548,13231.0
2015-12-30 11:05:00,56.71,56.74,56.71,56.73,9020.0,43.7548,43.778,43.7548,43.7703,9020.0
2015-12-30 11:10:00,56.72,56.72,56.66,56.67,22439.0,43.7625,43.7625,43.7162,43.724,22439.0
2015-12-30 11:15:00,56.68,56.69,56.62,56.62,25115.0,43.7317,43.7394,43.6854,43.6854,25115.0
2015-12-30 11:20:00,56.62,56.66,56.62,56.62,11127.0,43.6854,43.7162,43.6854,43.6854,11127.0
2015-12-30 11:25:00,56.61,56.61,56.51,56.61,19116.0,43.6777,43.6777,43.6005,43.6777,19116.0
2015-12-30 11:30:00,56.62,56.62,56.51,56.57,25618.0,43.6854,43.6854,43.6005,43.6468,25618.0
2015-12-30 11:35:00,56.56,56.57,56.52,56.55,15920.0,43.6391,43.6468,43.6082,43.6314,15920.0
2015-12-30 11:40:00,56.55,56.55,56.44,56.44,17650.0,43.6314,43.6314,43.5465,43.5465,17650.0
2015-12-30 11:45:00,56.44,56.45,56.37,56.37,22788.0,43.5465,43.5542,43.4925,43.4925,22788.0
2015-12-30 11:50:00,56.38,56.43,56.37,56.39,18792.0,43.5002,43.5388,43.4925,43.5079,18792.0
2015-12-30 11:55:00,56.4,56.41,56.33,56.33,20629.0,43.5156,43.5234,43.4616,43.4616,20629.0
2015-12-30 12:00:00,56.33,56.38,56.31,56.33,20704.0,43.4616,43.5002,43.4462,43.4616,20704.0
2015-12-30 12:05:00,56.34,56.47,56.32,56.47,24698.0,43.4694,43.5697,43.4539,43.5697,24698.0
2015-12-30 12:10:00,56.47,56.48,56.42,56.44,10342.0,43.5697,43.5774,43.5311,43.5465,10342.0
2015-12-30 12:15:00,56.43,56.46,56.41,56.45,16689.0,43.5388,43.5619,43.5234,43.5542,16689.0
2015-12-30 12:20:00,56.45,56.45,56.39,56.39,17766.0,43.5542,43.5542,43.5079,43.5079,17766.0
2015-12-30 12:25:00,56.38,56.45,56.38,56.43,15468.0,43.5002,43.5542,43.5002,43.5388,15468.0
2015-12-30 12:30:00,56.43,56.43,56.39,56.4,11117.0,43.5388,43.5388,43.5079,43.5156,11117.0
2015-12-30 12:35:00,56.4,56.4,56.34,56.35,13264.0,43.5156,43.5156,43.4694,43.4771,13264.0
2015-12-30 12:40:00,56.35,56.35,56.31,56.34,17856.0,43.4771,43.4771,43.4462,43.4694,17856.0
2015-12-30 12:45:00,56.33,56.34,56.33,56.33,11503.0,43.4616,43.4694,43.4616,43.4616,11503.0
2015-12-30 12:50:00,56.33,56.37,56.31,56.37,18296.0,43.4616,43.4925,43.4462,43.4925,18296.0
2015-12-30 12:55:00,56.37,56.41,56.36,56.4,7524.0,43.4925,43.5234,43.4848,43.5156,7524.0
2015-12-30 13:00:00,56.41,56.46,56.41,56.44,12740.0,43.5234,43.5619,43.5234,43.5465,12740.0
2015-12-30 13:05:00,56.44,56.46,56.4,56.41,9229.0,43.5465,43.5619,43.5156,43.5234,9229.0
2015-12-30 13:10:00,56.41,56.45,56.37,56.42,17331.0,43.5234,43.5542,43.4925,43.5311,17331.0
2015-12-30 13:15:00,56.43,56.45,56.42,56.42,11744.0,43.5388,43.5542,43.5311,43.5311,11744.0
2015-12-30 13:20:00,56.42,56.42,56.37,56.38,14528.0,43.5311,43.5311,43.4925,43.5002,14528.0
2015-12-30 13:25:00,56.38,56.42,56.37,56.41,7593.0,43.5002,43.5311,43.4925,43.5234,7593.0
2015-12-30 13:30:00,56.41,56.44,56.4,56.43,12894.0,43.5234,43.5465,43.5156,43.5388,12894.0
2015-12-30 13:35:00,56.43,56.44,56.38,56.38,14290.0,43.5388,43.5465,43.5002,43.5002,14290.0
2015-12-30 13:40:00,56.38,56.4,56.35,56.4,25491.0,43.5002,43.5156,43.4771,43.5156,25491.0
2015-12-30 13:45:00,56.39,56.41,56.36,56.37,41797.0,43.5079,43.5234,43.4848,43.4925,41797.0
2015-12-30 13:50:00,56.37,56.39,56.34,56.34,60253.0,43.4925,43.5079,43.4694,43.4694,60253.0
2015-12-30 13:55:00,56.35,56.38,56.34,56.36,28572.0,43.4771,43.5002,43.4694,43.4848,28572.0
2015-12-30 14:00:00,56.36,56.36,56.34,56.35,30532.0,43.4848,43.4848,43.4694,43.4771,30532.0
2015-12-30 14:05:00,56.34,56.38,56.34,56.36,26432.0,43.4694,43.5002,43.4694,43.4848,26432.0
2015-12-30 14:10:00,56.36,56.37,56.34,56.36,48676.0,43.4848,43.4925,43.4694,43.4848,48676.0
2015-12-30 14:15:00,56.36,56.37,56.33,56.36,35147.0,43.4848,43.4925,43.4616,43.4848,35147.0
2015-12-30 14:20:00,56.36,56.38,56.32,56.33,34251.0,43.4848,43.5002,43.4539,43.4616,34251.0
2015-12-30 14:25:00,56.33,56.33,56.31,56.32,29974.0,43.4616,43.4616,43.4462,43.4539,29974.0
2015-12-30 14:30:00,56.31,56.32,56.3,56.3,12131.0,43.4462,43.4539,43.4385,43.4385,12131.0
2015-12-30 14:35:00,56.3,56.31,56.29,56.3,21009.0,43.4385,43.4462,43.4308,43.4385,21009.0
2015-12-30 14:40:00,56.3,56.31,56.25,56.29,41184.0,43.4385,43.4462,43.3999,43.4308,41184.0
2015-12-30 14:45:00,56.29,56.3,56.26,56.29,28610.0,43.4308,43.4385,43.4076,43.4308,28610.0
2015-12-30 14:50:00,56.29,56.29,56.25,56.28,45883.0,43.4308,43.4308,43.3999,43.4231,45883.0
2015-12-30 14:55:00,56.29,56.3,56.26,56.3,30905.0,43.4308,43.4385,43.4076,43.4385,30905.0
2015-12-30 15:00:00,56.29,56.32,56.28,56.32,37717.0,43.4308,43.4539,43.4231,43.4539,37717.0
2015-12-30 15:05:00,56.32,56.32,56.29,56.3,31696.0,43.4539,43.4539,43.4308,43.4385,31696.0
2015-12-30 15:10:00,56.3,56.32,56.29,56.32,41832.0,43.4385,43.4539,43.4308,43.4539,41832.0
2015-12-30 15:15:00,56.31,56.34,56.3,56.33,78289.0,43.4462,43.4694,43.4385,43.4616,78289.0
2015-12-30 15:20:00,56.33,56.35,56.32,56.33,39413.0,43.4616,43.4771,43.4539,43.4616,39413.0
2015-12-30 15:25:00,56.33,56.34,56.31,56.33,54948.0,43.4616,43.4694,43.4462,43.4616,54948.0
2015-12-30 15:30:00,56.33,56.33,56.15,56.22,91267.0,43.4616,43.4616,43.3228,43.3768,91267.0
2015-12-30 15:35:00,56.22,56.22,56.09,56.18,73234.0,43.3768,43.3768,43.2765,43.3459,73234.0
2015-12-30 15:40:00,56.18,56.19,56.13,56.16,123707.0,43.3459,43.3536,43.3073,43.3305,123707.0
2015-12-30 15:45:00,56.16,56.23,56.16,56.23,88701.0,43.3305,43.3845,43.3305,43.3845,88701.0
2015-12-30 15:50:00,56.23,56.26,56.18,56.21,98349.0,43.3845,43.4076,43.3459,43.3691,98349.0
2015-12-30 15:55:00,56.21,56.24,56.14,56.16,184926.0,43.3691,43.3922,43.315,43.3305,184926.0
2015-12-31 09:30:00,56.3,56.3,55.75,55.77,84061.0,43.4385,43.4385,43.0141,43.0296,84061.0
2015-12-31 09:35:00,55.78,55.86,55.73,55.85,16590.0,43.0373,43.099,42.9987,43.0913,16590.0
2015-12-31 09:40:00,55.85,55.91,55.73,55.82,10465.0,43.0913,43.1376,42.9987,43.0681,10465.0
2015-12-31 09:45:00,55.8,55.92,55.75,55.8,33007.0,43.0527,43.1453,43.0141,43.0527,33007.0
2015-12-31 09:50:00,55.8,55.81,55.6,55.63,47123.0,43.0527,43.0604,42.8984,42.9215,47123.0
2015-12-31 09:55:00,55.63,55.71,55.61,55.61,114809.0,42.9215,42.9833,42.9061,42.9061,114809.0
2015-12-31 10:00:00,55.62,55.67,55.52,55.55,57688.0,42.9138,42.9524,42.8367,42.8598,57688.0
2015-12-31 10:05:00,55.54,55.55,55.47,55.53,75455.0,42.8521,42.8598,42.7981,42.8444,75455.0
2015-12-31 10:10:00,55.53,55.56,55.51,55.54,98284.0,42.8444,42.8675,42.829,42.8521,98284.0
2015-12-31 10:15:00,55.54,55.54,55.48,55.5,50623.0,42.8521,42.8521,42.8058,42.8212,50623.0
2015-12-31 10:20:00,55.49,55.5,55.44,55.46,56717.0,42.8135,42.8212,42.775,42.7904,56717.0
2015-12-31 10:25:00,55.46,55.46,55.26,55.34,140346.0,42.7904,42.7904,42.6361,42.6978,140346.0
2015-12-31 10:30:00,55.35,55.35,55.25,55.26,59661.0,42.7055,42.7055,42.6284,42.6361,59661.0
2015-12-31 10:35:00,55.27,55.27,55.24,55.25,66624.0,42.6438,42.6438,42.6206,42.6284,66624.0
2015-12-31 10:40:00,55.26,55.26,55.22,55.23,77321.0,42.6361,42.6361,42.6052,42.6129,77321.0
2015-12-31 10:45:00,55.23,55.43,55.23,55.4,87095.0,42.6129,42.7672,42.6129,42.7441,87095.0
2015-12-31 10:50:00,55.4,55.53,55.4,55.5,41497.0,42.7441,42.8444,42.7441,42.8212,41497.0
2015-12-31 10:55:00,55.5,55.53,55.48,55.51,56510.0,42.8212,42.8444,42.8058,42.829,56510.0
2015-12-31 11:00:00,55.5,55.54,55.45,55.45,66079.0,42.8212,42.8521,42.7827,42.7827,66079.0
2015-12-31 11:05:00,55.45,55.52,55.44,55.51,53159.0,42.7827,42.8367,42.775,42.829,53159.0
2015-12-31 11:10:00,55.51,55.51,55.48,55.49,36462.0,42.829,42.829,42.8058,42.8135,36462.0
2015-12-31 11:15:00,55.49,55.51,55.46,55.51,53729.0,42.8135,42.829,42.7904,42.829,53729.0
2015-12-31 11:20:00,55.5,55.5,55.44,55.44,30296.0,42.8212,42.8212,42.775,42.775,30296.0
2015-12-31 11:25:00,55.44,55.46,55.41,55.44,67849.0,42.775,42.7904,42.7518,42.775,67849.0
2015-12-31 11:30:00,55.44,55.46,55.41,55.44,39733.0,42.775,42.7904,42.7518,42.775,39733.0
2015-12-31 11:35:00,55.45,55.58,55.44,55.58,55084.0,42.7827,42.883,42.775,42.883,55084.0
2015-12-31 11:40:00,55.58,55.64,55.58,55.59,65150.0,42.883,42.9293,42.883,42.8907,65150.0
2015-12-31 11:45:00,55.6,55.66,55.6,55.63,100236.0,42.8984,42.9447,42.8984,42.9215,100236.0
2015-12-31 11:50:00,55.62,55.63,55.54,55.54,43267.0,42.9138,42.9215,42.8521,42.8521,43267.0
2015-12-31 11:55:00,55.55,55.56,55.52,55.55,100164.0,42.8598,42.8675,42.8367,42.8598,100164.0
2015-12-31 12:00:00,55.56,55.63,55.55,55.59,57704.0,42.8675,42.9215,42.8598,42.8907,57704.0
2015-12-31 12:05:00,55.59,55.68,55.56,55.66,50701.0,42.8907,42.9601,42.8675,42.9447,50701.0
2015-12-31 12:10:00,55.67,55.69,55.64,55.66,36048.0,42.9524,42.9678,42.9293,42.9447,36048.0
2015-12-31 12:15:00,55.66,55.72,55.65,55.71,32810.0,42.9447,42.991,42.937,42.9833,32810.0
2015-12-31 12:20:00,55.72,55.82,55.71,55.82,54107.0,42.991,43.0681,42.9833,43.0681,54107.0
2015-12-31 12:25:00,55.83,55.83,55.77,55.79,34976.0,43.0759,43.0759,43.0296,43.045,34976.0
2015-12-31 12:30:00,55.8,55.81,55.77,55.78,27736.0,43.0527,43.0604,43.0296,43.0373,27736.0
2015-12-31 12:35:00,55.79,55.8,55.77,55.8,27884.0,43.045,43.0527,43.0296,43.0527,27884.0
2015-12-31 12:40:00,55.8,55.81,55.79,55.81,55757.0,43.0527,43.0604,43.045,43.0604,55757.0
2015-12-31 12:45:00,55.81,55.82,55.75,55.75,53671.0,43.0604,43.0681,43.0141,43.0141,53671.0
2015-12-31 12:50:00,55.75,55.76,55.71,55.74,32225.0,43.0141,43.0219,42.9833,43.0064,32225.0
2015-12-31 12:55:00,55.73,55.73,55.64,55.65,44040.0,42.9987,42.9987,42.9293,42.937,44040.0
2015-12-31 13:00:00,55.64,55.64,55.5,55.53,40676.0,42.9293,42.9293,42.8212,42.8444,40676.0
2015-12-31 13:05:00,55.52,55.52,55.46,55.47,41651.0,42.8367,42.8367,42.7904,42.7981,41651.0
2015-12-31 13:10:00,55.47,55.59,55.47,55.55,42538.0,42.7981,42.8907,42.7981,42.8598,42538.0
2015-12-31 13:15:00,55.55,55.56,55.46,55.47,48675.0,42.8598,42.8675,42.7904,42.7981,48675.0
2015-12-31 13:20:00,55.47,55.51,55.47,55.49,52345.0,42.7981,42.829,42.7981,42.8135,52345.0
2015-12-31 13:25:00,55.49,55.49,55.38,55.38,52173.0,42.8135,42.8135,42.7287,42.7287,52173.0
2015-12-31 13:30:00,55.39,55.39,55.31,55.36,66670.0,42.7364,42.7364,42.6747,42.7132,66670.0
2015-12-31 13:35:00,55.36,55.41,55.35,55.36,47951.0,42.7132,42.7518,42.7055,42.7132,47951.0
2015-12-31 13:40:00,55.36,55.49,55.33,55.48,127266.0,42.7132,42.8135,42.6901,42.8058,127266.0
2015-12-31 13:45:00,55.49,55.49,55.44,55.45,34387.0,42.8135,42.8135,42.775,42.7827,34387.0
2015-12-31 13:50:00,55.44,55.47,55.43,55.46,52114.0,42.775,42.7981,42.7672,42.7904,52114.0
2015-12-31 13:55:00,55.47,55.5,55.42,55.42,62458.0,42.7981,42.8212,42.7595,42.7595,62458.0
2015-12-31 14:00:00,55.43,55.44,55.34,55.35,68205.0,42.7672,42.775,42.6978,42.7055,68205.0
2015-12-31 14:05:00,55.35,55.35,55.25,55.25,53506.0,42.7055,42.7055,42.6284,42.6284,53506.0
2015-12-31 14:10:00,55.25,55.28,55.24,55.25,87319.0,42.6284,42.6515,42.6206,42.6284,87319.0
2015-12-31 14:15:00,55.25,55.25,55.15,55.19,179876.0,42.6284,42.6284,42.5512,42.5821,179876.0
2015-12-31 14:20:00,55.19,55.2,55.04,55.06,77845.0,42.5821,42.5898,42.4663,42.4818,77845.0
2015-12-31 14:25:00,55.07,55.12,55.04,55.11,73451.0,42.4895,42.5281,42.4663,42.5203,73451.0
2015-12-31 14:30:00,55.11,55.15,55.06,55.14,89470.0,42.5203,42.5512,42.4818,42.5435,89470.0
2015-12-31 14:35:00,55.15,55.16,55.08,55.1,47019.0,42.5512,42.5589,42.4972,42.5126,47019.0
2015-12-31 14:40:00,55.1,55.11,55.05,55.05,78937.0,42.5126,42.5203,42.474,42.474,78937.0
2015-12-31 14:45:00,55.05,55.17,55.05,55.15,59713.0,42.474,42.5666,42.474,42.5512,59713.0
2015-12-31 14:50:00,55.15,55.17,55.11,55.11,55246.0,42.5512,42.5666,42.5203,42.5203,55246.0
2015-12-31 14:55:00,55.12,55.12,55.05,55.07,83353.0,42.5281,42.5281,42.474,42.4895,83353.0
2015-12-31 15:00:00,55.07,55.08,55.03,55.05,39107.0,42.4895,42.4972,42.4586,42.474,39107.0
2015-12-31 15:05:00,55.04,55.06,54.99,55.0,57813.0,42.4663,42.4818,42.4278,42.4355,57813.0
2015-12-31 15:10:00,55.0,55.05,54.97,55.05,99881.0,42.4355,42.474,42.4123,42.474,99881.0
2015-12-31 15:15:00,55.04,55.16,55.04,55.1,56332.0,42.4663,42.5589,42.4663,42.5126,56332.0
2015-12-31 15:20:00,55.1,55.11,55.03,55.07,53747.0,42.5126,42.5203,42.4586,42.4895,53747.0
2015-12-31 15:25:00,55.08,55.08,55.01,55.01,57174.0,42.4972,42.4972,42.4432,42.4432,57174.0
2015-12-31 15:30:00,55.01,55.1,55.01,55.09,83486.0,42.4432,42.5126,42.4432,42.5049,83486.0
2015-12-31 15:35:00,55.1,55.11,55.01,55.03,87761.0,42.5126,42.5203,42.4432,42.4586,87761.0
2015-12-31 15:40:00,55.03,55.06,55.0,55.04,96691.0,42.4586,42.4818,42.4355,42.4663,96691.0
2015-12-31 15:45:00,55.04,55.05,55.03,55.04,80532.0,42.4663,42.474,42.4586,42.4663,80532.0
2015-12-31 15:50:00,55.04,55.04,55.0,55.01,159543.0,42.4663,42.4663,42.4355,42.4432,159543.0
2015-12-31 15:55:00,55.0,55.01,54.81,54.81,400118.0,42.4355,42.4432,42.2889,42.2889,400118.0
2016-01-04 09:30:00,53.59,53.78,53.37,53.52,199707.0,41.3476,41.4942,41.1778,41.2936,199707.0
2016-01-04 09:35:00,53.53,54.01,53.52,53.92,207044.0,41.3013,41.6716,41.2936,41.6022,207044.0
2016-01-04 09:40:00,53.91,54.06,53.7,53.75,143819.0,41.5945,41.7102,41.4324,41.471,143819.0
2016-01-04 09:45:00,53.75,53.81,53.65,53.81,95108.0,41.471,41.5173,41.3939,41.5173,95108.0
2016-01-04 09:50:00,53.81,53.85,53.69,53.69,88172.0,41.5173,41.5482,41.4247,41.4247,88172.0
2016-01-04 09:55:00,53.69,53.88,53.66,53.85,72952.0,41.4247,41.5713,41.4016,41.5482,72952.0
2016-01-04 10:00:00,53.85,53.85,53.54,53.59,99697.0,41.5482,41.5482,41.309,41.3476,99697.0
2016-01-04 10:05:00,53.59,53.73,53.55,53.7,74996.0,41.3476,41.4556,41.3167,41.4324,74996.0
2016-01-04 10:10:00,53.7,53.77,53.66,53.77,85031.0,41.4324,41.4865,41.4016,41.4865,85031.0
2016-01-04 10:15:00,53.76,53.77,53.7,53.77,73796.0,41.4787,41.4865,41.4324,41.4865,73796.0
2016-01-04 10:20:00,53.76,53.85,53.68,53.75,88229.0,41.4787,41.5482,41.417,41.471,88229.0
2016-01-04 10:25:00,53.75,53.81,53.74,53.78,60543.0,41.471,41.5173,41.4633,41.4942,60543.0
2016-01-04 10:30:00,53.78,53.81,53.71,53.79,57774.0,41.4942,41.5173,41.4402,41.5019,57774.0
2016-01-04 10:35:00,53.8,53.81,53.74,53.81,59377.0,41.5096,41.5173,41.4633,41.5173,59377.0
2016-01-04 10:40:00,53.81,53.87,53.72,53.87,81116.0,41.5173,41.5636,41.4479,41.5636,81116.0
2016-01-04 10:45:00,53.86,53.86,53.79,53.84,56296.0,41.5559,41.5559,41.5019,41.5405,56296.0
2016-01-04 10:50:00,53.85,53.87,53.7,53.73,65419.0,41.5482,41.5636,41.4324,41.4556,65419.0
2016-01-04 10:55:00,53.71,53.8,53.67,53.73,84594.0,41.4402,41.5096,41.4093,41.4556,84594.0
2016-01-04 11:00:00,53.74,53.74,53.6,53.63,86834.0,41.4633,41.4633,41.3553,41.3784,86834.0
2016-01-04 11:05:00,53.63,53.69,53.57,53.66,78195.0,41.3784,41.4247,41.3321,41.4016,78195.0
2016-01-04 11:10:00,53.67,53.72,53.62,53.67,57187.0,41.4093,41.4479,41.3707,41.4093,57187.0
2016-01-04 11:15:00,53.67,53.77,53.67,53.74,59802.0,41.4093,41.4865,41.4093,41.4633,59802.0
2016-01-04 11:20:00,53.74,53.86,53.7,53.85,71121.0,41.4633,41.5559,41.4324,41.5482,71121.0
2016-01-04 11:25:00,53.84,53.93,53.82,53.92,58922.0,41.5405,41.6099,41.525,41.6022,58922.0
2016-01-04 11:30:00,53.92,53.99,53.86,53.98,58458.0,41.6022,41.6562,41.5559,41.6485,58458.0
2016-01-04 11:35:00,53.97,53.98,53.89,53.93,45883.0,41.6408,41.6485,41.579,41.6099,45883.0
2016-01-04 11:40:00,53.93,54.04,53.92,54.01,62280.0,41.6099,41.6948,41.6022,41.6716,62280.0
2016-01-04 11:45:00,54.02,54.07,53.98,54.05,64443.0,41.6793,41.7179,41.6485,41.7025,64443.0
2016-01-04 11:50:00,54.06,54.06,54.0,54.0,76901.0,41.7102,41.7102,41.6639,41.6639,76901.0
2016-01-04 11:55:00,54.0,54.03,53.9,53.94,102892.0,41.6639,41.6871,41.5868,41.6176,102892.0
2016-01-04 12:00:00,53.92,53.93,53.81,53.85,61981.0,41.6022,41.6099,41.5173,41.5482,61981.0
2016-01-04 12:05:00,53.85,53.87,53.77,53.82,50169.0,41.5482,41.5636,41.4865,41.525,50169.0
2016-01-04 12:10:00,53.82,53.85,53.75,53.77,48112.0,41.525,41.5482,41.471,41.4865,48112.0
2016-01-04 12:15:00,53.77,53.89,53.76,53.87,37320.0,41.4865,41.579,41.4787,41.5636,37320.0
2016-01-04 12:20:00,53.87,53.94,53.81,53.89,104455.0,41.5636,41.6176,41.5173,41.579,104455.0
2016-01-04 12:25:00,53.88,53.9,53.81,53.87,71081.0,41.5713,41.5868,41.5173,41.5636,71081.0
2016-01-04 12:30:00,53.86,53.87,53.76,53.79,38765.0,41.5559,41.5636,41.4787,41.5019,38765.0
2016-01-04 12:35:00,53.78,53.86,53.76,53.83,72145.0,41.4942,41.5559,41.4787,41.5328,72145.0
2016-01-04 12:40:00,53.83,53.99,53.79,53.98,85487.0,41.5328,41.6562,41.5019,41.6485,85487.0
2016-01-04 12:45:00,53.98,54.03,53.97,54.0,49274.0,41.6485,41.6871,41.6408,41.6639,49274.0
2016-01-04 12:50:00,54.0,54.08,53.99,54.08,42307.0,41.6639,41.7256,41.6562,41.7256,42307.0
2016-01-04 12:55:00,54.08,54.09,53.99,54.04,57455.0,41.7256,41.7334,41.6562,41.6948,57455.0
2016-01-04 13:00:00,54.03,54.11,54.0,54.11,38153.0,41.6871,41.7488,41.6639,41.7488,38153.0
2016-01-04 13:05:00,54.1,54.15,54.08,54.09,52175.0,41.7411,41.7796,41.7256,41.7334,52175.0
2016-01-04 13:10:00,54.09,54.16,54.09,54.15,60641.0,41.7334,41.7874,41.7334,41.7796,60641.0
2016-01-04 13:15:00,54.15,54.23,54.11,54.13,148233.0,41.7796,41.8414,41.7488,41.7642,148233.0
2016-01-04 13:20:00,54.14,54.17,54.11,54.12,49231.0,41.7719,41.7951,41.7488,41.7565,49231.0
2016-01-04 13:25:00,54.12,54.2,54.09,54.16,65764.0,41.7565,41.8182,41.7334,41.7874,65764.0
2016-01-04 13:30:00,54.16,54.16,54.08,54.12,34812.0,41.7874,41.7874,41.7256,41.7565,34812.0
2016-01-04 13:35:00,54.12,54.19,54.12,54.19,42314.0,41.7565,41.8105,41.7565,41.8105,42314.0
2016-01-04 13:40:00,54.18,54.25,54.14,54.24,101699.0,41.8028,41.8568,41.7719,41.8491,101699.0
2016-01-04 13:45:00,54.24,54.26,54.17,54.19,88772.0,41.8491,41.8645,41.7951,41.8105,88772.0
2016-01-04 13:50:00,54.18,54.22,54.15,54.15,59180.0,41.8028,41.8337,41.7796,41.7796,59180.0
2016-01-04 13:55:00,54.14,54.17,54.07,54.11,50188.0,41.7719,41.7951,41.7179,41.7488,50188.0
2016-01-04 14:00:00,54.1,54.11,53.99,54.07,67436.0,41.7411,41.7488,41.6562,41.7179,67436.0
2016-01-04 14:05:00,54.07,54.07,53.96,54.07,71728.0,41.7179,41.7179,41.6331,41.7179,71728.0
2016-01-04 14:10:00,54.06,54.07,54.01,54.04,51281.0,41.7102,41.7179,41.6716,41.6948,51281.0
2016-01-04 14:15:00,54.05,54.13,54.01,54.11,69752.0,41.7025,41.7642,41.6716,41.7488,69752.0
2016-01-04 14:20:00,54.12,54.18,54.09,54.14,43017.0,41.7565,41.8028,41.7334,41.7719,43017.0
2016-01-04 14:25:00,54.13,54.14,54.07,54.08,89851.0,41.7642,41.7719,41.7179,41.7256,89851.0
2016-01-04 14:30:00,54.09,54.09,53.92,53.92,89903.0,41.7334,41.7334,41.6022,41.6022,89903.0
2016-01-04 14:35:00,53.92,53.99,53.87,53.91,62819.0,41.6022,41.6562,41.5636,41.5945,62819.0
2016-01-04 14:40:00,53.92,53.93,53.87,53.89,75868.0,41.6022,41.6099,41.5636,41.579,75868.0
2016-01-04 14:45:00,53.89,53.93,53.84,53.89,92902.0,41.579,41.6099,41.5405,41.579,92902.0
2016-01-04 14:50:00,53.89,53.95,53.84,53.89,89294.0,41.579,41.6253,41.5405,41.579,89294.0
2016-01-04 14:55:00,53.9,54.01,53.89,54.0,66751.0,41.5868,41.6716,41.579,41.6639,66751.0
2016-01-04 15:00:00,54.0,54.0,53.82,53.82,72127.0,41.6639,41.6639,41.525,41.525,72127.0
2016-01-04 15:05:00,53.82,53.9,53.8,53.85,81113.0,41.525,41.5868,41.5096,41.5482,81113.0
2016-01-04 15:10:00,53.84,53.87,53.75,53.82,98449.0,41.5405,41.5636,41.471,41.525,98449.0
2016-01-04 15:15:00,53.81,53.87,53.81,53.85,88326.0,41.5173,41.5636,41.5173,41.5482,88326.0
2016-01-04 15:20:00,53.85,53.85,53.7,53.71,84912.0,41.5482,41.5482,41.4324,41.4402,84912.0
2016-01-04 15:25:00,53.71,53.82,53.7,53.78,108450.0,41.4402,41.525,41.4324,41.4942,108450.0
2016-01-04 15:30:00,53.78,53.86,53.78,53.83,198886.0,41.4942,41.5559,41.4942,41.5328,198886.0
2016-01-04 15:35:00,53.84,53.87,53.79,53.87,103074.0,41.5405,41.5636,41.5019,41.5636,103074.0
2016-01-04 15:40:00,53.87,54.04,53.86,54.04,131602.0,41.5636,41.6948,41.5559,41.6948,131602.0
2016-01-04 15:45:00,54.04,54.17,54.02,54.15,109360.0,41.6948,41.7951,41.6793,41.7796,109360.0
2016-01-04 15:50:00,54.16,54.19,54.07,54.14,137897.0,41.7874,41.8105,41.7179,41.7719,137897.0
2016-01-04 15:55:00,54.15,54.34,54.14,54.33,381425.0,41.7796,41.9262,41.7719,41.9185,381425.0
2016-01-05 09:30:00,54.27,54.47,54.16,54.16,104461.0,41.8722,42.0265,41.7874,41.7874,104461.0
2016-01-05 09:35:00,54.16,54.22,54.12,54.13,77010.0,41.7874,41.8337,41.7565,41.7642,77010.0
2016-01-05 09:40:00,54.12,54.25,54.02,54.22,74280.0,41.7565,41.8568,41.6793,41.8337,74280.0
2016-01-05 09:45:00,54.21,54.29,54.08,54.12,62737.0,41.8259,41.8877,41.7256,41.7565,62737.0
2016-01-05 09:50:00,54.12,54.16,54.08,54.08,40826.0,41.7565,41.7874,41.7256,41.7256,40826.0
2016-01-05 09:55:00,54.08,54.08,54.0,54.01,36886.0,41.7256,41.7256,41.6639,41.6716,36886.0
2016-01-05 10:00:00,54.01,54.02,53.87,53.98,67387.0,41.6716,41.6793,41.5636,41.6485,67387.0
2016-01-05 10:05:00,53.98,54.02,53.91,53.91,53189.0,41.6485,41.6793,41.5945,41.5945,53189.0
2016-01-05 10:10:00,53.92,54.01,53.92,53.96,45612.0,41.6022,41.6716,41.6022,41.6331,45612.0
2016-01-05 10:15:00,53.95,53.98,53.89,53.98,73099.0,41.6253,41.6485,41.579,41.6485,73099.0
2016-01-05 10:20:00,53.98,53.98,53.87,53.94,36222.0,41.6485,41.6485,41.5636,41.6176,36222.0
2016-01-05 10:25:00,53.94,53.95,53.77,53.77,55673.0,41.6176,41.6253,41.4865,41.4865,55673.0
2016-01-05 10:30:00,53.78,53.87,53.73,53.83,56022.0,41.4942,41.5636,41.4556,41.5328,56022.0
2016-01-05 10:35:00,53.83,53.99,53.81,53.98,42712.0,41.5328,41.6562,41.5173,41.6485,42712.0
2016-01-05 10:40:00,53.99,54.12,53.97,54.09,33054.0,41.6562,41.7565,41.6408,41.7334,33054.0
2016-01-05 10:45:00,54.09,54.2,54.07,54.2,30071.0,41.7334,41.8182,41.7179,41.8182,30071.0
2016-01-05 10:50:00,54.2,54.25,54.17,54.23,24575.0,41.8182,41.8568,41.7951,41.8414,24575.0
2016-01-05 10:55:00,54.23,54.24,54.2,54.22,63405.0,41.8414,41.8491,41.8182,41.8337,63405.0
2016-01-05 11:00:00,54.21,54.22,54.15,54.16,28694.0,41.8259,41.8337,41.7796,41.7874,28694.0
2016-01-05 11:05:00,54.16,54.21,54.14,54.14,31063.0,41.7874,41.8259,41.7719,41.7719,31063.0
2016-01-05 11:10:00,54.13,54.13,54.0,54.01,16376.0,41.7642,41.7642,41.6639,41.6716,16376.0
2016-01-05 11:15:00,54.0,54.07,53.99,54.02,28420.0,41.6639,41.7179,41.6562,41.6793,28420.0
2016-01-05 11:20:00,54.02,54.1,54.02,54.07,53011.0,41.6793,41.7411,41.6793,41.7179,53011.0
2016-01-05 11:25:00,54.08,54.2,54.07,54.16,54709.0,41.7256,41.8182,41.7179,41.7874,54709.0
2016-01-05 11:30:00,54.15,54.22,54.12,54.22,23876.0,41.7796,41.8337,41.7565,41.8337,23876.0
2016-01-05 11:35:00,54.23,54.26,54.22,54.23,35321.0,41.8414,41.8645,41.8337,41.8414,35321.0
2016-01-05 11:40:00,54.24,54.29,54.21,54.22,30749.0,41.8491,41.8877,41.8259,41.8337,30749.0
2016-01-05 11:45:00,54.21,54.27,54.2,54.27,24922.0,41.8259,41.8722,41.8182,41.8722,24922.0
2016-01-05 11:50:00,54.29,54.31,54.26,54.28,25969.0,41.8877,41.9031,41.8645,41.88,25969.0
2016-01-05 11:55:00,54.28,54.3,54.24,54.28,32173.0,41.88,41.8954,41.8491,41.88,32173.0
2016-01-05 12:00:00,54.28,54.29,54.13,54.14,29759.0,41.88,41.8877,41.7642,41.7719,29759.0
2016-01-05 12:05:00,54.14,54.15,53.9,53.94,125362.0,41.7719,41.7796,41.5868,41.6176,125362.0
2016-01-05 12:10:00,53.94,53.99,53.85,53.94,103903.0,41.6176,41.6562,41.5482,41.6176,103903.0
2016-01-05 12:15:00,53.92,53.96,53.8,53.93,131788.0,41.6022,41.6331,41.5096,41.6099,131788.0
2016-01-05 12:20:00,53.92,53.98,53.9,53.97,53637.0,41.6022,41.6485,41.5868,41.6408,53637.0
2016-01-05 12:25:00,53.97,53.98,53.88,53.95,23604.0,41.6408,41.6485,41.5713,41.6253,23604.0
2016-01-05 12:30:00,53.95,53.97,53.88,53.9,36026.0,41.6253,41.6408,41.5713,41.5868,36026.0
2016-01-05 12:35:00,53.9,53.95,53.88,53.92,39015.0,41.5868,41.6253,41.5713,41.6022,39015.0
2016-01-05 12:40:00,53.92,53.92,53.86,53.89,79178.0,41.6022,41.6022,41.5559,41.579,79178.0
2016-01-05 12:45:00,53.89,53.89,53.66,53.7,175478.0,41.579,41.579,41.4016,41.4324,175478.0
2016-01-05 12:50:00,53.7,53.7,53.63,53.7,213996.0,41.4324,41.4324,41.3784,41.4324,213996.0
2016-01-05 12:55:00,53.7,53.82,53.7,53.81,83167.0,41.4324,41.525,41.4324,41.5173,83167.0
2016-01-05 13:00:00,53.82,53.87,53.78,53.87,171479.0,41.525,41.5636,41.4942,41.5636,171479.0
2016-01-05 13:05:00,53.87,53.88,53.79,53.81,87069.0,41.5636,41.5713,41.5019,41.5173,87069.0
2016-01-05 13:10:00,53.8,53.84,53.68,53.71,59459.0,41.5096,41.5405,41.417,41.4402,59459.0
2016-01-05 13:15:00,53.71,53.73,53.58,53.58,59587.0,41.4402,41.4556,41.3399,41.3399,59587.0
2016-01-05 13:20:00,53.58,53.64,53.56,53.64,44915.0,41.3399,41.3862,41.3244,41.3862,44915.0
2016-01-05 13:25:00,53.64,53.78,53.63,53.78,37999.0,41.3862,41.4942,41.3784,41.4942,37999.0
2016-01-05 13:30:00,53.79,53.79,53.71,53.74,89291.0,41.5019,41.5019,41.4402,41.4633,89291.0
2016-01-05 13:35:00,53.74,53.76,53.73,53.76,29621.0,41.4633,41.4787,41.4556,41.4787,29621.0
2016-01-05 13:40:00,53.75,53.84,53.74,53.83,77492.0,41.471,41.5405,41.4633,41.5328,77492.0
2016-01-05 13:45:00,53.83,53.9,53.81,53.89,67441.0,41.5328,41.5868,41.5173,41.579,67441.0
2016-01-05 13:50:00,53.89,53.91,53.83,53.88,76852.0,41.579,41.5945,41.5328,41.5713,76852.0
2016-01-05 13:55:00,53.88,53.92,53.87,53.89,49623.0,41.5713,41.6022,41.5636,41.579,49623.0
2016-01-05 14:00:00,53.89,53.9,53.78,53.81,87188.0,41.579,41.5868,41.4942,41.5173,87188.0
2016-01-05 14:05:00,53.82,53.82,53.72,53.81,39468.0,41.525,41.525,41.4479,41.5173,39468.0
2016-01-05 14:10:00,53.81,53.85,53.78,53.82,31599.0,41.5173,41.5482,41.4942,41.525,31599.0
2016-01-05 14:15:00,53.82,53.94,53.8,53.94,36413.0,41.525,41.6176,41.5096,41.6176,36413.0
2016-01-05 14:20:00,53.94,54.02,53.94,53.98,84466.0,41.6176,41.6793,41.6176,41.6485,84466.0
2016-01-05 14:25:00,53.98,54.03,53.96,53.97,37631.0,41.6485,41.6871,41.6331,41.6408,37631.0
2016-01-05 14:30:00,53.97,53.98,53.86,53.86,61863.0,41.6408,41.6485,41.5559,41.5559,61863.0
2016-01-05 14:35:00,53.87,53.88,53.81,53.84,46308.0,41.5636,41.5713,41.5173,41.5405,46308.0
2016-01-05 14:40:00,53.84,53.91,53.79,53.8,43786.0,41.5405,41.5945,41.5019,41.5096,43786.0
2016-01-05 14:45:00,53.8,53.8,53.73,53.75,76727.0,41.5096,41.5096,41.4556,41.471,76727.0
2016-01-05 14:50:00,53.75,53.77,53.73,53.77,40419.0,41.471,41.4865,41.4556,41.4865,40419.0
2016-01-05 14:55:00,53.76,53.8,53.69,53.72,41865.0,41.4787,41.5096,41.4247,41.4479,41865.0
2016-01-05 15:00:00,53.72,53.73,53.65,53.65,41114.0,41.4479,41.4556,41.3939,41.3939,41114.0
2016-01-05 15:05:00,53.65,53.71,53.62,53.7,44707.0,41.3939,41.4402,41.3707,41.4324,44707.0
2016-01-05 15:10:00,53.7,53.77,53.69,53.77,99097.0,41.4324,41.4865,41.4247,41.4865,99097.0
2016-01-05 15:15:00,53.76,53.77,53.64,53.67,66795.0,41.4787,41.4865,41.3862,41.4093,66795.0
2016-01-05 15:20:00,53.66,53.66,53.55,53.57,117955.0,41.4016,41.4016,41.3167,41.3321,117955.0
2016-01-05 15:25:00,53.58,53.76,53.56,53.73,68566.0,41.3399,41.4787,41.3244,41.4556,68566.0
2016-01-05 15:30:00,53.73,53.82,53.67,53.79,82824.0,41.4556,41.525,41.4093,41.5019,82824.0
2016-01-05 15:35:00,53.79,53.83,53.72,53.77,78708.0,41.5019,41.5328,41.4479,41.4865,78708.0
2016-01-05 15:40:00,53.78,53.89,53.78,53.83,108174.0,41.4942,41.579,41.4942,41.5328,108174.0
2016-01-05 15:45:00,53.82,53.83,53.75,53.81,111859.0,41.525,41.5328,41.471,41.5173,111859.0
2016-01-05 15:50:00,53.81,53.84,53.79,53.8,179125.0,41.5173,41.5405,41.5019,41.5096,179125.0
2016-01-05 15:55:00,53.8,53.84,53.73,53.76,417144.0,41.5096,41.5405,41.4556,41.4787,417144.0
2016-01-06 09:30:00,52.95,53.16,52.72,53.04,201738.0,40.8538,41.0158,40.6763,40.9232,201738.0
2016-01-06 09:35:00,53.0,53.21,52.86,53.19,116563.0,40.8924,41.0544,40.7843,41.039,116563.0
2016-01-06 09:40:00,53.21,53.26,53.13,53.24,152676.0,41.0544,41.093,40.9927,41.0775,152676.0
2016-01-06 09:45:00,53.26,53.41,53.16,53.41,98455.0,41.093,41.2087,41.0158,41.2087,98455.0
2016-01-06 09:50:00,53.41,53.45,53.23,53.3,71314.0,41.2087,41.2396,41.0698,41.1238,71314.0
2016-01-06 09:55:00,53.29,53.29,53.2,53.26,84876.0,41.1161,41.1161,41.0467,41.093,84876.0
2016-01-06 10:00:00,53.25,53.29,53.19,53.2,174251.0,41.0853,41.1161,41.039,41.0467,174251.0
2016-01-06 10:05:00,53.19,53.37,53.15,53.36,71150.0,41.039,41.1778,41.0081,41.1701,71150.0
2016-01-06 10:10:00,53.37,53.44,53.32,53.44,71584.0,41.1778,41.2318,41.1393,41.2318,71584.0
2016-01-06 10:15:00,53.43,53.52,53.43,53.51,67237.0,41.2241,41.2936,41.2241,41.2859,67237.0
2016-01-06 10:20:00,53.52,53.64,53.51,53.59,67665.0,41.2936,41.3862,41.2859,41.3476,67665.0
2016-01-06 10:25:00,53.59,53.65,53.53,53.58,71455.0,41.3476,41.3939,41.3013,41.3399,71455.0
2016-01-06 10:30:00,53.57,53.58,53.46,53.48,76659.0,41.3321,41.3399,41.2473,41.2627,76659.0
2016-01-06 10:35:00,53.49,53.51,53.44,53.46,133563.0,41.2704,41.2859,41.2318,41.2473,133563.0
2016-01-06 10:40:00,53.46,53.5,53.42,53.5,108113.0,41.2473,41.2781,41.2164,41.2781,108113.0
2016-01-06 10:45:00,53.5,53.52,53.4,53.43,204146.0,41.2781,41.2936,41.201,41.2241,204146.0
2016-01-06 10:50:00,53.43,53.46,53.36,53.37,51689.0,41.2241,41.2473,41.1701,41.1778,51689.0
2016-01-06 10:55:00,53.37,53.52,53.37,53.5,69447.0,41.1778,41.2936,41.1778,41.2781,69447.0
2016-01-06 11:00:00,53.49,53.64,53.49,53.64,67737.0,41.2704,41.3862,41.2704,41.3862,67737.0
2016-01-06 11:05:00,53.64,53.65,53.47,53.48,75632.0,41.3862,41.3939,41.255,41.2627,75632.0
2016-01-06 11:10:00,53.48,53.53,53.47,53.52,48571.0,41.2627,41.3013,41.255,41.2936,48571.0
2016-01-06 11:15:00,53.52,53.64,53.48,53.63,63492.0,41.2936,41.3862,41.2627,41.3784,63492.0
2016-01-06 11:20:00,53.64,53.8,53.63,53.72,70839.0,41.3862,41.5096,41.3784,41.4479,70839.0
2016-01-06 11:25:00,53.73,53.79,53.7,53.75,62184.0,41.4556,41.5019,41.4324,41.471,62184.0
2016-01-06 11:30:00,53.75,53.78,53.67,53.74,67882.0,41.471,41.4942,41.4093,41.4633,67882.0
2016-01-06 11:35:00,53.75,53.84,53.73,53.82,69872.0,41.471,41.5405,41.4556,41.525,69872.0
2016-01-06 11:40:00,53.82,53.89,53.74,53.77,82660.0,41.525,41.579,41.4633,41.4865,82660.0
2016-01-06 11:45:00,53.76,53.78,53.7,53.7,67569.0,41.4787,41.4942,41.4324,41.4324,67569.0
2016-01-06 11:50:00,53.7,53.76,53.69,53.74,86614.0,41.4324,41.4787,41.4247,41.4633,86614.0
2016-01-06 11:55:00,53.74,53.75,53.63,53.64,103497.0,41.4633,41.471,41.3784,41.3862,103497.0
2016-01-06 12:00:00,53.64,53.65,53.56,53.59,64274.0,41.3862,41.3939,41.3244,41.3476,64274.0
2016-01-06 12:05:00,53.59,53.68,53.57,53.68,80272.0,41.3476,41.417,41.3321,41.417,80272.0
2016-01-06 12:10:00,53.68,53.72,53.64,53.69,41612.0,41.417,41.4479,41.3862,41.4247,41612.0
2016-01-06 12:15:00,53.7,53.76,53.64,53.68,80522.0,41.4324,41.4787,41.3862,41.417,80522.0
2016-01-06 12:20:00,53.66,53.7,53.61,53.68,50263.0,41.4016,41.4324,41.363,41.417,50263.0
2016-01-06 12:25:00,53.69,53.71,53.59,53.64,54379.0,41.4247,41.4402,41.3476,41.3862,54379.0
2016-01-06 12:30:00,53.63,53.65,53.59,53.64,82477.0,41.3784,41.3939,41.3476,41.3862,82477.0
2016-01-06 12:35:00,53.64,53.76,53.62,53.75,92642.0,41.3862,41.4787,41.3707,41.471,92642.0
2016-01-06 12:40:00,53.73,53.73,53.65,53.66,37928.0,41.4556,41.4556,41.3939,41.4016,37928.0
2016-01-06 12:45:00,53.64,53.67,53.6,53.62,39453.0,41.3862,41.4093,41.3553,41.3707,39453.0
2016-01-06 12:50:00,53.63,53.67,53.62,53.63,45181.0,41.3784,41.4093,41.3707,41.3784,45181.0
2016-01-06 12:55:00,53.62,53.67,53.62,53.65,56087.0,41.3707,41.4093,41.3707,41.3939,56087.0
2016-01-06 13:00:00,53.64,53.66,53.57,53.6,74102.0,41.3862,41.4016,41.3321,41.3553,74102.0
2016-01-06 13:05:00,53.6,53.64,53.58,53.59,41611.0,41.3553,41.3862,41.3399,41.3476,41611.0
2016-01-06 13:10:00,53.59,53.59,53.46,53.47,99367.0,41.3476,41.3476,41.2473,41.255,99367.0
2016-01-06 13:15:00,53.46,53.5,53.42,53.47,42449.0,41.2473,41.2781,41.2164,41.255,42449.0
2016-01-06 13:20:00,53.46,53.49,53.44,53.48,47943.0,41.2473,41.2704,41.2318,41.2627,47943.0
2016-01-06 13:25:00,53.49,53.59,53.48,53.56,107469.0,41.2704,41.3476,41.2627,41.3244,107469.0
2016-01-06 13:30:00,53.56,53.6,53.55,53.6,81263.0,41.3244,41.3553,41.3167,41.3553,81263.0
2016-01-06 13:35:00,53.59,53.66,53.54,53.64,87116.0,41.3476,41.4016,41.309,41.3862,87116.0
2016-01-06 13:40:00,53.65,53.66,53.54,53.55,66869.0,41.3939,41.4016,41.309,41.3167,66869.0
2016-01-06 13:45:00,53.55,53.58,53.46,53.48,58192.0,41.3167,41.3399,41.2473,41.2627,58192.0
2016-01-06 13:50:00,53.46,53.58,53.45,53.55,107162.0,41.2473,41.3399,41.2396,41.3167,107162.0
2016-01-06 13:55:00,53.54,53.55,53.5,53.51,56979.0,41.309,41.3167,41.2781,41.2859,56979.0
2016-01-06 14:00:00,53.51,53.59,53.47,53.55,94225.0,41.2859,41.3476,41.255,41.3167,94225.0
2016-01-06 14:05:00,53.55,53.58,53.45,53.58,56253.0,41.3167,41.3399,41.2396,41.3399,56253.0
2016-01-06 14:10:00,53.58,53.59,53.5,53.58,46483.0,41.3399,41.3476,41.2781,41.3399,46483.0
2016-01-06 14:15:00,53.58,53.61,53.55,53.61,75383.0,41.3399,41.363,41.3167,41.363,75383.0
2016-01-06 14:20:00,53.62,53.63,53.51,53.55,46618.0,41.3707,41.3784,41.2859,41.3167,46618.0
2016-01-06 14:25:00,53.54,53.57,53.51,53.55,112942.0,41.309,41.3321,41.2859,41.3167,112942.0
2016-01-06 14:30:00,53.54,53.58,53.5,53.54,47711.0,41.309,41.3399,41.2781,41.309,47711.0
2016-01-06 14:35:00,53.54,53.57,53.49,53.51,66031.0,41.309,41.3321,41.2704,41.2859,66031.0
2016-01-06 14:40:00,53.52,53.52,53.12,53.16,195762.0,41.2936,41.2936,40.9849,41.0158,195762.0
2016-01-06 14:45:00,53.16,53.21,53.11,53.21,282354.0,41.0158,41.0544,40.9772,41.0544,282354.0
2016-01-06 14:50:00,53.2,53.25,53.18,53.21,127374.0,41.0467,41.0853,41.0312,41.0544,127374.0
2016-01-06 14:55:00,53.2,53.24,53.18,53.23,127744.0,41.0467,41.0775,41.0312,41.0698,127744.0
2016-01-06 15:00:00,53.24,53.26,53.15,53.23,92404.0,41.0775,41.093,41.0081,41.0698,92404.0
2016-01-06 15:05:00,53.24,53.35,53.23,53.34,77690.0,41.0775,41.1624,41.0698,41.1547,77690.0
2016-01-06 15:10:00,53.35,53.4,53.3,53.39,91374.0,41.1624,41.201,41.1238,41.1933,91374.0
2016-01-06 15:15:00,53.39,53.4,53.31,53.38,88088.0,41.1933,41.201,41.1315,41.1856,88088.0
2016-01-06 15:20:00,53.38,53.41,53.36,53.4,64728.0,41.1856,41.2087,41.1701,41.201,64728.0
2016-01-06 15:25:00,53.41,53.48,53.38,53.44,71517.0,41.2087,41.2627,41.1856,41.2318,71517.0
2016-01-06 15:30:00,53.44,53.54,53.43,53.48,144056.0,41.2318,41.309,41.2241,41.2627,144056.0
2016-01-06 15:35:00,53.48,53.5,53.45,53.48,131340.0,41.2627,41.2781,41.2396,41.2627,131340.0
2016-01-06 15:40:00,53.49,53.49,53.43,53.48,115303.0,41.2704,41.2704,41.2241,41.2627,115303.0
2016-01-06 15:45:00,53.48,53.5,53.33,53.37,197963.0,41.2627,41.2781,41.147,41.1778,197963.0
2016-01-06 15:50:00,53.37,53.39,53.28,53.36,269723.0,41.1778,41.1933,41.1084,41.1701,269723.0
2016-01-06 15:55:00,53.35,53.44,53.33,53.42,435143.0,41.1624,41.2318,41.147,41.2164,435143.0
2016-01-07 09:30:00,52.39,52.44,51.66,51.98,471567.0,40.4217,40.4603,39.8585,40.1054,471567.0
2016-01-07 09:35:00,51.97,52.44,51.96,52.32,372395.0,40.0977,40.4603,40.0899,40.3677,372395.0
2016-01-07 09:40:00,52.31,52.42,52.2,52.38,312808.0,40.36,40.4449,40.2751,40.414,312808.0
2016-01-07 09:45:00,52.39,52.55,52.21,52.53,258226.0,40.4217,40.5452,40.2828,40.5297,258226.0
2016-01-07 09:50:00,52.51,52.61,52.5,52.57,161605.0,40.5143,40.5915,40.5066,40.5606,161605.0
2016-01-07 09:55:00,52.56,52.67,52.49,52.65,169918.0,40.5529,40.6377,40.4989,40.6223,169918.0
2016-01-07 10:00:00,52.65,52.66,52.49,52.54,105191.0,40.6223,40.63,40.4989,40.5374,105191.0
2016-01-07 10:05:00,52.54,52.55,52.36,52.47,138297.0,40.5374,40.5452,40.3986,40.4834,138297.0
2016-01-07 10:10:00,52.47,52.49,52.4,52.45,134307.0,40.4834,40.4989,40.4294,40.468,134307.0
2016-01-07 10:15:00,52.45,52.51,52.4,52.49,98573.0,40.468,40.5143,40.4294,40.4989,98573.0
2016-01-07 10:20:00,52.48,52.51,52.38,52.44,110150.0,40.4912,40.5143,40.414,40.4603,110150.0
2016-01-07 10:25:00,52.44,52.55,52.43,52.5,76115.0,40.4603,40.5452,40.4526,40.5066,76115.0
2016-01-07 10:30:00,52.5,52.61,52.49,52.6,98626.0,40.5066,40.5915,40.4989,40.5837,98626.0
2016-01-07 10:35:00,52.6,52.66,52.56,52.65,115828.0,40.5837,40.63,40.5529,40.6223,115828.0
2016-01-07 10:40:00,52.65,52.71,52.63,52.66,59824.0,40.6223,40.6686,40.6069,40.63,59824.0
2016-01-07 10:45:00,52.66,52.81,52.62,52.78,81359.0,40.63,40.7458,40.5992,40.7226,81359.0
2016-01-07 10:50:00,52.78,52.94,52.78,52.89,67442.0,40.7226,40.8461,40.7226,40.8075,67442.0
2016-01-07 10:55:00,52.9,52.95,52.85,52.93,63941.0,40.8152,40.8538,40.7766,40.8384,63941.0
2016-01-07 11:00:00,52.94,52.94,52.86,52.89,101877.0,40.8461,40.8461,40.7843,40.8075,101877.0
2016-01-07 11:05:00,52.89,52.93,52.76,52.77,62305.0,40.8075,40.8384,40.7072,40.7149,62305.0
2016-01-07 11:10:00,52.77,52.83,52.7,52.72,58444.0,40.7149,40.7612,40.6609,40.6763,58444.0
2016-01-07 11:15:00,52.71,52.8,52.69,52.74,31270.0,40.6686,40.7381,40.6532,40.6918,31270.0
2016-01-07 11:20:00,52.75,52.78,52.62,52.64,60103.0,40.6995,40.7226,40.5992,40.6146,60103.0
2016-01-07 11:25:00,52.65,52.75,52.64,52.67,56011.0,40.6223,40.6995,40.6146,40.6377,56011.0
2016-01-07 11:30:00,52.66,52.75,52.66,52.69,44949.0,40.63,40.6995,40.63,40.6532,44949.0
2016-01-07 11:35:00,52.68,52.7,52.63,52.66,47912.0,40.6455,40.6609,40.6069,40.63,47912.0
2016-01-07 11:40:00,52.65,52.67,52.61,52.63,38805.0,40.6223,40.6377,40.5915,40.6069,38805.0
2016-01-07 11:45:00,52.63,52.63,52.43,52.44,101420.0,40.6069,40.6069,40.4526,40.4603,101420.0
2016-01-07 11:50:00,52.43,52.47,52.38,52.42,57758.0,40.4526,40.4834,40.414,40.4449,57758.0
2016-01-07 11:55:00,52.42,52.57,52.42,52.53,42198.0,40.4449,40.5606,40.4449,40.5297,42198.0
2016-01-07 12:00:00,52.53,52.61,52.51,52.58,51953.0,40.5297,40.5915,40.5143,40.5683,51953.0
2016-01-07 12:05:00,52.57,52.63,52.53,52.58,72347.0,40.5606,40.6069,40.5297,40.5683,72347.0
2016-01-07 12:10:00,52.58,52.6,52.47,52.48,46824.0,40.5683,40.5837,40.4834,40.4912,46824.0
2016-01-07 12:15:00,52.48,52.59,52.47,52.56,33586.0,40.4912,40.576,40.4834,40.5529,33586.0
2016-01-07 12:20:00,52.57,52.59,52.42,52.46,74768.0,40.5606,40.576,40.4449,40.4757,74768.0
2016-01-07 12:25:00,52.47,52.51,52.37,52.4,90092.0,40.4834,40.5143,40.4063,40.4294,90092.0
2016-01-07 12:30:00,52.41,52.45,52.39,52.41,35290.0,40.4371,40.468,40.4217,40.4371,35290.0
2016-01-07 12:35:00,52.41,52.41,52.25,52.29,68673.0,40.4371,40.4371,40.3137,40.3446,68673.0
2016-01-07 12:40:00,52.29,52.38,52.28,52.38,58869.0,40.3446,40.414,40.3368,40.414,58869.0
2016-01-07 12:45:00,52.38,52.43,52.38,52.4,41221.0,40.414,40.4526,40.414,40.4294,41221.0
2016-01-07 12:50:00,52.4,52.46,52.37,52.39,35729.0,40.4294,40.4757,40.4063,40.4217,35729.0
2016-01-07 12:55:00,52.4,52.41,52.28,52.33,46935.0,40.4294,40.4371,40.3368,40.3754,46935.0
2016-01-07 13:00:00,52.34,52.35,52.22,52.26,87217.0,40.3831,40.3909,40.2905,40.3214,87217.0
2016-01-07 13:05:00,52.25,52.25,52.1,52.13,77200.0,40.3137,40.3137,40.198,40.2211,77200.0
2016-01-07 13:10:00,52.13,52.14,51.99,52.12,107762.0,40.2211,40.2288,40.1131,40.2134,107762.0
2016-01-07 13:15:00,52.11,52.11,51.97,52.01,114615.0,40.2057,40.2057,40.0977,40.1285,114615.0
2016-01-07 13:20:00,52.02,52.03,51.91,51.97,81387.0,40.1362,40.144,40.0514,40.0977,81387.0
2016-01-07 13:25:00,51.97,52.01,51.92,51.93,141340.0,40.0977,40.1285,40.0591,40.0668,141340.0
2016-01-07 13:30:00,51.93,51.93,51.8,51.84,108993.0,40.0668,40.0668,39.9665,39.9974,108993.0
2016-01-07 13:35:00,51.85,51.87,51.69,51.78,98464.0,40.0051,40.0205,39.8816,39.9511,98464.0
2016-01-07 13:40:00,51.78,51.9,51.68,51.87,116641.0,39.9511,40.0437,39.8739,40.0205,116641.0
2016-01-07 13:45:00,51.87,51.96,51.83,51.95,92327.0,40.0205,40.0899,39.9896,40.0822,92327.0
2016-01-07 13:50:00,51.95,51.97,51.86,51.89,62184.0,40.0822,40.0977,40.0128,40.0359,62184.0
2016-01-07 13:55:00,51.89,51.91,51.72,51.74,82500.0,40.0359,40.0514,39.9048,39.9202,82500.0
2016-01-07 14:00:00,51.74,51.76,51.67,51.73,64403.0,39.9202,39.9356,39.8662,39.9125,64403.0
2016-01-07 14:05:00,51.72,51.72,51.63,51.64,78511.0,39.9048,39.9048,39.8353,39.843,78511.0
2016-01-07 14:10:00,51.64,51.7,51.55,51.57,93331.0,39.843,39.8893,39.7736,39.789,93331.0
2016-01-07 14:15:00,51.58,51.71,51.53,51.7,128584.0,39.7968,39.8971,39.7582,39.8893,128584.0
2016-01-07 14:20:00,51.7,51.73,51.5,51.51,109357.0,39.8893,39.9125,39.735,39.7427,109357.0
2016-01-07 14:25:00,51.5,51.58,51.43,51.44,108191.0,39.735,39.7968,39.681,39.6887,108191.0
2016-01-07 14:30:00,51.44,51.52,51.37,51.44,124867.0,39.6887,39.7505,39.6347,39.6887,124867.0
2016-01-07 14:35:00,51.44,51.56,51.44,51.53,144137.0,39.6887,39.7813,39.6887,39.7582,144137.0
2016-01-07 14:40:00,51.55,51.65,51.48,51.65,159552.0,39.7736,39.8508,39.7196,39.8508,159552.0
2016-01-07 14:45:00,51.66,51.83,51.66,51.81,177282.0,39.8585,39.9896,39.8585,39.9742,177282.0
2016-01-07 14:50:00,51.8,51.87,51.74,51.74,199320.0,39.9665,40.0205,39.9202,39.9202,199320.0
2016-01-07 14:55:00,51.74,51.76,51.57,51.6,121188.0,39.9202,39.9356,39.789,39.8122,121188.0
2016-01-07 15:00:00,51.6,51.62,51.5,51.57,148171.0,39.8122,39.8276,39.735,39.789,148171.0
2016-01-07 15:05:00,51.57,51.71,51.54,51.71,92537.0,39.789,39.8971,39.7659,39.8971,92537.0
2016-01-07 15:10:00,51.72,51.81,51.63,51.66,115124.0,39.9048,39.9742,39.8353,39.8585,115124.0
2016-01-07 15:15:00,51.67,51.73,51.62,51.69,118403.0,39.8662,39.9125,39.8276,39.8816,118403.0
2016-01-07 15:20:00,51.69,51.7,51.57,51.63,111534.0,39.8816,39.8893,39.789,39.8353,111534.0
2016-01-07 15:25:00,51.63,51.63,51.47,51.47,102391.0,39.8353,39.8353,39.7119,39.7119,102391.0
2016-01-07 15:30:00,51.47,51.83,51.47,51.83,139327.0,39.7119,39.9896,39.7119,39.9896,139327.0
2016-01-07 15:35:00,51.83,51.98,51.75,51.93,190099.0,39.9896,40.1054,39.9279,40.0668,190099.0
2016-01-07 15:40:00,51.94,51.94,51.79,51.85,181945.0,40.0745,40.0745,39.9588,40.0051,181945.0
2016-01-07 15:45:00,51.86,52.0,51.82,51.95,212826.0,40.0128,40.1208,39.9819,40.0822,212826.0
2016-01-07 15:50:00,51.95,51.96,51.76,51.83,239129.0,40.0822,40.0899,39.9356,39.9896,239129.0
2016-01-07 15:55:00,51.82,51.92,51.69,51.69,622445.0,39.9819,40.0591,39.8816,39.8816,622445.0
2016-01-08 09:30:00,51.53,51.98,51.5,51.86,304977.0,39.7582,40.1054,39.735,40.0128,304977.0
2016-01-08 09:35:00,51.86,51.86,51.55,51.62,173475.0,40.0128,40.0128,39.7736,39.8276,173475.0
2016-01-08 09:40:00,51.61,51.68,51.49,51.6,82274.0,39.8199,39.8739,39.7273,39.8122,82274.0
2016-01-08 09:45:00,51.6,51.67,51.52,51.66,82791.0,39.8122,39.8662,39.7505,39.8585,82791.0
2016-01-08 09:50:00,51.66,51.66,51.5,51.59,306981.0,39.8585,39.8585,39.735,39.8045,306981.0
2016-01-08 09:55:00,51.59,51.67,51.51,51.6,63332.0,39.8045,39.8662,39.7427,39.8122,63332.0
2016-01-08 10:00:00,51.6,51.62,51.29,51.36,111169.0,39.8122,39.8276,39.573,39.627,111169.0
2016-01-08 10:05:00,51.35,51.39,51.24,51.27,99029.0,39.6193,39.6502,39.5344,39.5576,99029.0
2016-01-08 10:10:00,51.27,51.33,51.16,51.22,141590.0,39.5576,39.6039,39.4727,39.519,141590.0
2016-01-08 10:15:00,51.22,51.28,51.16,51.27,95988.0,39.519,39.5653,39.4727,39.5576,95988.0
2016-01-08 10:20:00,51.27,51.3,51.21,51.27,67380.0,39.5576,39.5807,39.5113,39.5576,67380.0
2016-01-08 10:25:00,51.27,51.33,51.24,51.25,133000.0,39.5576,39.6039,39.5344,39.5421,133000.0
2016-01-08 10:30:00,51.25,51.37,51.24,51.35,77276.0,39.5421,39.6347,39.5344,39.6193,77276.0
2016-01-08 10:35:00,51.35,51.35,51.13,51.15,80090.0,39.6193,39.6193,39.4496,39.465,80090.0
2016-01-08 10:40:00,51.15,51.22,51.03,51.04,114575.0,39.465,39.519,39.3724,39.3801,114575.0
2016-01-08 10:45:00,51.05,51.16,51.01,51.12,66167.0,39.3878,39.4727,39.357,39.4418,66167.0
2016-01-08 10:50:00,51.11,51.11,50.92,50.93,103483.0,39.4341,39.4341,39.2875,39.2952,103483.0
2016-01-08 10:55:00,50.93,50.99,50.89,50.95,146329.0,39.2952,39.3415,39.2644,39.3107,146329.0
2016-01-08 11:00:00,50.95,51.05,50.84,50.86,201155.0,39.3107,39.3878,39.2258,39.2412,201155.0
2016-01-08 11:05:00,50.85,50.93,50.74,50.78,179778.0,39.2335,39.2952,39.1486,39.1795,179778.0
2016-01-08 11:10:00,50.78,50.79,50.58,50.62,148850.0,39.1795,39.1872,39.0252,39.0561,148850.0
2016-01-08 11:15:00,50.62,50.64,50.49,50.55,109971.0,39.0561,39.0715,38.9558,39.0021,109971.0
2016-01-08 11:20:00,50.55,50.65,50.52,50.64,72914.0,39.0021,39.0792,38.9789,39.0715,72914.0
2016-01-08 11:25:00,50.64,50.65,50.47,50.49,64673.0,39.0715,39.0792,38.9403,38.9558,64673.0
2016-01-08 11:30:00,50.49,50.51,50.33,50.36,115107.0,38.9558,38.9712,38.8323,38.8555,115107.0
2016-01-08 11:35:00,50.34,50.44,50.3,50.39,140170.0,38.84,38.9172,38.8092,38.8786,140170.0
2016-01-08 11:40:00,50.4,50.46,50.28,50.43,77310.0,38.8863,38.9326,38.7937,38.9095,77310.0
2016-01-08 11:45:00,50.42,50.53,50.42,50.53,148959.0,38.9018,38.9866,38.9018,38.9866,148959.0
2016-01-08 11:50:00,50.53,50.74,50.51,50.72,146972.0,38.9866,39.1486,38.9712,39.1332,146972.0
2016-01-08 11:55:00,50.72,50.81,50.69,50.77,126621.0,39.1332,39.2027,39.1101,39.1718,126621.0
2016-01-08 12:00:00,50.78,50.82,50.61,50.8,260538.0,39.1795,39.2104,39.0483,39.1949,260538.0
2016-01-08 12:05:00,50.8,51.02,50.8,50.99,141669.0,39.1949,39.3647,39.1949,39.3415,141669.0
2016-01-08 12:10:00,50.99,50.99,50.88,50.99,113753.0,39.3415,39.3415,39.2567,39.3415,113753.0
2016-01-08 12:15:00,50.99,51.03,50.92,50.94,101730.0,39.3415,39.3724,39.2875,39.303,101730.0
2016-01-08 12:20:00,50.95,50.99,50.87,50.95,115305.0,39.3107,39.3415,39.249,39.3107,115305.0
2016-01-08 12:25:00,50.95,51.03,50.93,51.0,98240.0,39.3107,39.3724,39.2952,39.3493,98240.0
2016-01-08 12:30:00,51.0,51.0,50.81,50.84,65223.0,39.3493,39.3493,39.2027,39.2258,65223.0
2016-01-08 12:35:00,50.83,50.93,50.78,50.78,37297.0,39.2181,39.2952,39.1795,39.1795,37297.0
2016-01-08 12:40:00,50.78,50.85,50.78,50.84,39084.0,39.1795,39.2335,39.1795,39.2258,39084.0
2016-01-08 12:45:00,50.83,50.9,50.79,50.86,139293.0,39.2181,39.2721,39.1872,39.2412,139293.0
2016-01-08 12:50:00,50.86,50.86,50.74,50.84,57658.0,39.2412,39.2412,39.1486,39.2258,57658.0
2016-01-08 12:55:00,50.84,50.85,50.78,50.79,60718.0,39.2258,39.2335,39.1795,39.1872,60718.0
2016-01-08 13:00:00,50.78,50.84,50.76,50.77,63617.0,39.1795,39.2258,39.1641,39.1718,63617.0
2016-01-08 13:05:00,50.76,50.78,50.68,50.74,81674.0,39.1641,39.1795,39.1024,39.1486,81674.0
2016-01-08 13:10:00,50.75,50.8,50.72,50.79,43346.0,39.1564,39.1949,39.1332,39.1872,43346.0
2016-01-08 13:15:00,50.78,50.85,50.75,50.85,101893.0,39.1795,39.2335,39.1564,39.2335,101893.0
2016-01-08 13:20:00,50.85,50.91,50.78,50.82,69233.0,39.2335,39.2798,39.1795,39.2104,69233.0
2016-01-08 13:25:00,50.81,50.9,50.78,50.88,107556.0,39.2027,39.2721,39.1795,39.2567,107556.0
2016-01-08 13:30:00,50.87,50.9,50.82,50.9,73722.0,39.249,39.2721,39.2104,39.2721,73722.0
2016-01-08 13:35:00,50.9,51.04,50.89,51.0,49547.0,39.2721,39.3801,39.2644,39.3493,49547.0
2016-01-08 13:40:00,51.0,51.02,50.95,50.98,56007.0,39.3493,39.3647,39.3107,39.3338,56007.0
2016-01-08 13:45:00,50.98,50.98,50.89,50.91,53425.0,39.3338,39.3338,39.2644,39.2798,53425.0
2016-01-08 13:50:00,50.91,50.95,50.88,50.92,49261.0,39.2798,39.3107,39.2567,39.2875,49261.0
2016-01-08 13:55:00,50.92,50.94,50.84,50.9,75518.0,39.2875,39.303,39.2258,39.2721,75518.0
2016-01-08 14:00:00,50.89,50.97,50.88,50.94,56181.0,39.2644,39.3261,39.2567,39.303,56181.0
2016-01-08 14:05:00,50.95,50.96,50.87,50.87,48916.0,39.3107,39.3184,39.249,39.249,48916.0
2016-01-08 14:10:00,50.86,50.86,50.72,50.75,67893.0,39.2412,39.2412,39.1332,39.1564,67893.0
2016-01-08 14:15:00,50.74,50.83,50.7,50.82,78845.0,39.1486,39.2181,39.1178,39.2104,78845.0
2016-01-08 14:20:00,50.82,50.83,50.72,50.75,53870.0,39.2104,39.2181,39.1332,39.1564,53870.0
2016-01-08 14:25:00,50.74,50.75,50.67,50.71,53114.0,39.1486,39.1564,39.0946,39.1255,53114.0
2016-01-08 14:30:00,50.7,50.8,50.67,50.74,57181.0,39.1178,39.1949,39.0946,39.1486,57181.0
2016-01-08 14:35:00,50.74,50.75,50.64,50.71,58848.0,39.1486,39.1564,39.0715,39.1255,58848.0
2016-01-08 14:40:00,50.7,50.89,50.64,50.88,100504.0,39.1178,39.2644,39.0715,39.2567,100504.0
2016-01-08 14:45:00,50.9,50.93,50.76,50.77,110406.0,39.2721,39.2952,39.1641,39.1718,110406.0
2016-01-08 14:50:00,50.77,50.79,50.69,50.78,70065.0,39.1718,39.1872,39.1101,39.1795,70065.0
2016-01-08 14:55:00,50.76,50.77,50.62,50.63,51698.0,39.1641,39.1718,39.0561,39.0638,51698.0
2016-01-08 15:00:00,50.64,50.74,50.63,50.72,127598.0,39.0715,39.1486,39.0638,39.1332,127598.0
2016-01-08 15:05:00,50.71,50.73,50.66,50.72,106489.0,39.1255,39.1409,39.0869,39.1332,106489.0
2016-01-08 15:10:00,50.71,50.77,50.64,50.74,201366.0,39.1255,39.1718,39.0715,39.1486,201366.0
2016-01-08 15:15:00,50.75,50.83,50.67,50.67,103595.0,39.1564,39.2181,39.0946,39.0946,103595.0
2016-01-08 15:20:00,50.66,50.77,50.65,50.75,105056.0,39.0869,39.1718,39.0792,39.1564,105056.0
2016-01-08 15:25:00,50.75,50.79,50.64,50.65,118174.0,39.1564,39.1872,39.0715,39.0792,118174.0
2016-01-08 15:30:00,50.65,50.65,50.58,50.62,134284.0,39.0792,39.0792,39.0252,39.0561,134284.0
2016-01-08 15:35:00,50.61,50.72,50.55,50.63,149984.0,39.0483,39.1332,39.0021,39.0638,149984.0
2016-01-08 15:40:00,50.62,50.65,50.51,50.51,139488.0,39.0561,39.0792,38.9712,38.9712,139488.0
2016-01-08 15:45:00,50.51,50.51,50.3,50.3,145298.0,38.9712,38.9712,38.8092,38.8092,145298.0
2016-01-08 15:50:00,50.3,50.41,50.24,50.26,241860.0,38.8092,38.894,38.7629,38.7783,241860.0
2016-01-08 15:55:00,50.26,50.41,50.26,50.37,217234.0,38.7783,38.894,38.7783,38.8632,217234.0
2016-01-11 09:30:00,50.83,51.05,50.73,50.88,98837.0,39.2181,39.3878,39.1409,39.2567,98837.0
2016-01-11 09:35:00,50.88,50.9,50.68,50.75,65288.0,39.2567,39.2721,39.1024,39.1564,65288.0
2016-01-11 09:40:00,50.75,50.84,50.62,50.84,102278.0,39.1564,39.2258,39.0561,39.2258,102278.0
2016-01-11 09:45:00,50.84,50.92,50.73,50.73,71003.0,39.2258,39.2875,39.1409,39.1409,71003.0
2016-01-11 09:50:00,50.74,50.85,50.71,50.8,53059.0,39.1486,39.2335,39.1255,39.1949,53059.0
2016-01-11 09:55:00,50.8,50.88,50.79,50.88,41150.0,39.1949,39.2567,39.1872,39.2567,41150.0
2016-01-11 10:00:00,50.86,51.03,50.81,51.01,51981.0,39.2412,39.3724,39.2027,39.357,51981.0
2016-01-11 10:05:00,51.0,51.02,50.9,51.0,37761.0,39.3493,39.3647,39.2721,39.3493,37761.0
2016-01-11 10:10:00,51.0,51.08,51.0,51.06,68139.0,39.3493,39.411,39.3493,39.3955,68139.0
2016-01-11 10:15:00,51.06,51.06,50.95,50.99,64018.0,39.3955,39.3955,39.3107,39.3415,64018.0
2016-01-11 10:20:00,51.0,51.11,50.98,51.1,115855.0,39.3493,39.4341,39.3338,39.4264,115855.0
2016-01-11 10:25:00,51.1,51.14,51.02,51.04,56002.0,39.4264,39.4573,39.3647,39.3801,56002.0
2016-01-11 10:30:00,51.04,51.2,51.04,51.2,58698.0,39.3801,39.5036,39.3801,39.5036,58698.0
2016-01-11 10:35:00,51.2,51.21,51.07,51.07,77028.0,39.5036,39.5113,39.4033,39.4033,77028.0
2016-01-11 10:40:00,51.08,51.11,51.05,51.09,223977.0,39.411,39.4341,39.3878,39.4187,223977.0
2016-01-11 10:45:00,51.1,51.11,51.04,51.07,176249.0,39.4264,39.4341,39.3801,39.4033,176249.0
2016-01-11 10:50:00,51.07,51.09,50.91,50.91,202610.0,39.4033,39.4187,39.2798,39.2798,202610.0
2016-01-11 10:55:00,50.92,51.02,50.91,51.01,144061.0,39.2875,39.3647,39.2798,39.357,144061.0
2016-01-11 11:00:00,51.0,51.06,50.97,50.99,108703.0,39.3493,39.3955,39.3261,39.3415,108703.0
2016-01-11 11:05:00,50.99,51.0,50.92,50.97,64105.0,39.3415,39.3493,39.2875,39.3261,64105.0
2016-01-11 11:10:00,50.95,51.02,50.95,50.98,61951.0,39.3107,39.3647,39.3107,39.3338,61951.0
2016-01-11 11:15:00,50.98,50.99,50.84,50.84,67275.0,39.3338,39.3415,39.2258,39.2258,67275.0
2016-01-11 11:20:00,50.84,50.84,50.74,50.8,89989.0,39.2258,39.2258,39.1486,39.1949,89989.0
2016-01-11 11:25:00,50.79,50.83,50.73,50.81,40100.0,39.1872,39.2181,39.1409,39.2027,40100.0
2016-01-11 11:30:00,50.8,50.8,50.67,50.72,44088.0,39.1949,39.1949,39.0946,39.1332,44088.0
2016-01-11 11:35:00,50.72,50.91,50.71,50.82,44600.0,39.1332,39.2798,39.1255,39.2104,44600.0
2016-01-11 11:40:00,50.82,51.0,50.82,50.92,53427.0,39.2104,39.3493,39.2104,39.2875,53427.0
2016-01-11 11:45:00,50.93,51.04,50.9,51.03,63690.0,39.2952,39.3801,39.2721,39.3724,63690.0
2016-01-11 11:50:00,51.03,51.15,51.01,51.12,45675.0,39.3724,39.465,39.357,39.4418,45675.0
2016-01-11 11:55:00,51.13,51.19,51.1,51.16,91149.0,39.4496,39.4958,39.4264,39.4727,91149.0
2016-01-11 12:00:00,51.15,51.17,51.1,51.12,52286.0,39.465,39.4804,39.4264,39.4418,52286.0
2016-01-11 12:05:00,51.13,51.13,51.07,51.09,103272.0,39.4496,39.4496,39.4033,39.4187,103272.0
2016-01-11 12:10:00,51.09,51.09,50.99,50.99,30540.0,39.4187,39.4187,39.3415,39.3415,30540.0
2016-01-11 12:15:00,50.98,50.99,50.91,50.93,37709.0,39.3338,39.3415,39.2798,39.2952,37709.0
2016-01-11 12:20:00,50.92,50.94,50.85,50.89,37604.0,39.2875,39.303,39.2335,39.2644,37604.0
2016-01-11 12:25:00,50.88,50.9,50.81,50.85,30945.0,39.2567,39.2721,39.2027,39.2335,30945.0
2016-01-11 12:30:00,50.85,50.92,50.84,50.85,33906.0,39.2335,39.2875,39.2258,39.2335,33906.0
2016-01-11 12:35:00,50.84,50.87,50.75,50.75,29000.0,39.2258,39.249,39.1564,39.1564,29000.0
2016-01-11 12:40:00,50.74,50.84,50.7,50.82,23747.0,39.1486,39.2258,39.1178,39.2104,23747.0
2016-01-11 12:45:00,50.82,50.9,50.81,50.87,31356.0,39.2104,39.2721,39.2027,39.249,31356.0
2016-01-11 12:50:00,50.87,50.91,50.84,50.87,52956.0,39.249,39.2798,39.2258,39.249,52956.0
2016-01-11 12:55:00,50.87,50.97,50.87,50.97,56559.0,39.249,39.3261,39.249,39.3261,56559.0
2016-01-11 13:00:00,50.97,51.08,50.94,51.07,50186.0,39.3261,39.411,39.303,39.4033,50186.0
2016-01-11 13:05:00,51.06,51.07,50.99,50.99,35779.0,39.3955,39.4033,39.3415,39.3415,35779.0
2016-01-11 13:10:00,51.0,51.02,50.8,50.84,63912.0,39.3493,39.3647,39.1949,39.2258,63912.0
2016-01-11 13:15:00,50.84,50.98,50.84,50.98,24884.0,39.2258,39.3338,39.2258,39.3338,24884.0
2016-01-11 13:20:00,50.97,51.0,50.94,50.98,30380.0,39.3261,39.3493,39.303,39.3338,30380.0
2016-01-11 13:25:00,50.98,51.0,50.8,50.83,79860.0,39.3338,39.3493,39.1949,39.2181,79860.0
2016-01-11 13:30:00,50.83,50.87,50.8,50.83,62239.0,39.2181,39.249,39.1949,39.2181,62239.0
2016-01-11 13:35:00,50.83,50.84,50.65,50.75,64409.0,39.2181,39.2258,39.0792,39.1564,64409.0
2016-01-11 13:40:00,50.74,50.74,50.69,50.71,29993.0,39.1486,39.1486,39.1101,39.1255,29993.0
2016-01-11 13:45:00,50.71,50.71,50.54,50.55,52731.0,39.1255,39.1255,38.9943,39.0021,52731.0
2016-01-11 13:50:00,50.55,50.58,50.48,50.58,40430.0,39.0021,39.0252,38.948,39.0252,40430.0
2016-01-11 13:55:00,50.58,50.61,50.55,50.56,35769.0,39.0252,39.0483,39.0021,39.0098,35769.0
2016-01-11 14:00:00,50.56,50.71,50.55,50.69,87875.0,39.0098,39.1255,39.0021,39.1101,87875.0
2016-01-11 14:05:00,50.68,50.77,50.67,50.72,71194.0,39.1024,39.1718,39.0946,39.1332,71194.0
2016-01-11 14:10:00,50.72,50.83,50.65,50.66,93887.0,39.1332,39.2181,39.0792,39.0869,93887.0
2016-01-11 14:15:00,50.66,50.81,50.66,50.78,64699.0,39.0869,39.2027,39.0869,39.1795,64699.0
2016-01-11 14:20:00,50.79,50.86,50.73,50.86,49561.0,39.1872,39.2412,39.1409,39.2412,49561.0
2016-01-11 14:25:00,50.86,50.98,50.81,50.94,62719.0,39.2412,39.3338,39.2027,39.303,62719.0
2016-01-11 14:30:00,50.92,50.99,50.85,50.89,73136.0,39.2875,39.3415,39.2335,39.2644,73136.0
2016-01-11 14:35:00,50.89,50.97,50.82,50.97,39311.0,39.2644,39.3261,39.2104,39.3261,39311.0
2016-01-11 14:40:00,50.97,51.04,50.95,51.03,92666.0,39.3261,39.3801,39.3107,39.3724,92666.0
2016-01-11 14:45:00,51.03,51.06,50.94,50.97,92512.0,39.3724,39.3955,39.303,39.3261,92512.0
2016-01-11 14:50:00,50.96,50.98,50.92,50.93,67839.0,39.3184,39.3338,39.2875,39.2952,67839.0
2016-01-11 14:55:00,50.93,50.99,50.87,50.97,87470.0,39.2952,39.3415,39.249,39.3261,87470.0
2016-01-11 15:00:00,50.96,51.01,50.89,50.95,87408.0,39.3184,39.357,39.2644,39.3107,87408.0
2016-01-11 15:05:00,50.96,50.96,50.83,50.92,142226.0,39.3184,39.3184,39.2181,39.2875,142226.0
2016-01-11 15:10:00,50.93,50.94,50.82,50.85,132608.0,39.2952,39.303,39.2104,39.2335,132608.0
2016-01-11 15:15:00,50.85,50.91,50.79,50.89,121113.0,39.2335,39.2798,39.1872,39.2644,121113.0
2016-01-11 15:20:00,50.88,51.11,50.85,51.11,148459.0,39.2567,39.4341,39.2335,39.4341,148459.0
2016-01-11 15:25:00,51.11,51.38,51.08,51.33,108819.0,39.4341,39.6424,39.411,39.6039,108819.0
2016-01-11 15:30:00,51.32,51.44,51.28,51.41,106681.0,39.5962,39.6887,39.5653,39.6656,106681.0
2016-01-11 15:35:00,51.41,51.49,51.28,51.39,154966.0,39.6656,39.7273,39.5653,39.6502,154966.0
2016-01-11 15:40:00,51.38,51.5,51.33,51.5,123414.0,39.6424,39.735,39.6039,39.735,123414.0
2016-01-11 15:45:00,51.48,51.48,51.27,51.32,104735.0,39.7196,39.7196,39.5576,39.5962,104735.0
2016-01-11 15:50:00,51.31,51.44,51.3,51.41,195770.0,39.5884,39.6887,39.5807,39.6656,195770.0
2016-01-11 15:55:00,51.42,51.43,51.2,51.21,330279.0,39.6733,39.681,39.5036,39.5113,330279.0
2016-01-12 09:30:00,51.71,51.8,51.44,51.79,141151.0,39.8971,39.9665,39.6887,39.9588,141151.0
2016-01-12 09:35:00,51.77,51.82,51.69,51.77,103429.0,39.9434,39.9819,39.8816,39.9434,103429.0
2016-01-12 09:40:00,51.76,51.84,51.56,51.62,63533.0,39.9356,39.9974,39.7813,39.8276,63533.0
2016-01-12 09:45:00,51.61,51.69,51.54,51.55,53862.0,39.8199,39.8816,39.7659,39.7736,53862.0
2016-01-12 09:50:00,51.57,51.66,51.54,51.55,31830.0,39.789,39.8585,39.7659,39.7736,31830.0
2016-01-12 09:55:00,51.55,51.65,51.51,51.55,46437.0,39.7736,39.8508,39.7427,39.7736,46437.0
2016-01-12 10:00:00,51.56,51.61,51.47,51.49,77125.0,39.7813,39.8199,39.7119,39.7273,77125.0
2016-01-12 10:05:00,51.49,51.55,51.36,51.4,51844.0,39.7273,39.7736,39.627,39.6579,51844.0
2016-01-12 10:10:00,51.4,51.5,51.4,51.44,54787.0,39.6579,39.735,39.6579,39.6887,54787.0
2016-01-12 10:15:00,51.45,51.5,51.34,51.49,66955.0,39.6965,39.735,39.6116,39.7273,66955.0
2016-01-12 10:20:00,51.49,51.5,51.41,51.41,49108.0,39.7273,39.735,39.6656,39.6656,49108.0
2016-01-12 10:25:00,51.41,51.52,51.4,51.46,52211.0,39.6656,39.7505,39.6579,39.7042,52211.0
2016-01-12 10:30:00,51.45,51.55,51.44,51.54,52528.0,39.6965,39.7736,39.6887,39.7659,52528.0
2016-01-12 10:35:00,51.54,51.62,51.43,51.45,37975.0,39.7659,39.8276,39.681,39.6965,37975.0
2016-01-12 10:40:00,51.46,51.48,51.37,51.45,74100.0,39.7042,39.7196,39.6347,39.6965,74100.0
2016-01-12 10:45:00,51.44,51.45,51.28,51.29,49305.0,39.6887,39.6965,39.5653,39.573,49305.0
2016-01-12 10:50:00,51.29,51.31,51.24,51.29,59046.0,39.573,39.5884,39.5344,39.573,59046.0
2016-01-12 10:55:00,51.29,51.37,51.28,51.35,36994.0,39.573,39.6347,39.5653,39.6193,36994.0
2016-01-12 11:00:00,51.35,51.35,51.25,51.26,36596.0,39.6193,39.6193,39.5421,39.5499,36596.0
2016-01-12 11:05:00,51.27,51.28,51.17,51.2,53688.0,39.5576,39.5653,39.4804,39.5036,53688.0
2016-01-12 11:10:00,51.2,51.21,51.1,51.14,52163.0,39.5036,39.5113,39.4264,39.4573,52163.0
2016-01-12 11:15:00,51.14,51.18,51.09,51.18,47404.0,39.4573,39.4881,39.4187,39.4881,47404.0
2016-01-12 11:20:00,51.19,51.25,51.16,51.16,52114.0,39.4958,39.5421,39.4727,39.4727,52114.0
2016-01-12 11:25:00,51.17,51.17,51.07,51.13,70240.0,39.4804,39.4804,39.4033,39.4496,70240.0
2016-01-12 11:30:00,51.12,51.12,51.07,51.11,50289.0,39.4418,39.4418,39.4033,39.4341,50289.0
2016-01-12 11:35:00,51.11,51.13,50.95,51.0,46010.0,39.4341,39.4496,39.3107,39.3493,46010.0
2016-01-12 11:40:00,51.01,51.06,50.97,51.01,87190.0,39.357,39.3955,39.3261,39.357,87190.0
2016-01-12 11:45:00,51.0,51.18,50.97,51.16,100073.0,39.3493,39.4881,39.3261,39.4727,100073.0
2016-01-12 11:50:00,51.15,51.15,51.04,51.05,37428.0,39.465,39.465,39.3801,39.3878,37428.0
2016-01-12 11:55:00,51.06,51.16,51.05,51.09,34074.0,39.3955,39.4727,39.3878,39.4187,34074.0
2016-01-12 12:00:00,51.09,51.17,51.09,51.16,37171.0,39.4187,39.4804,39.4187,39.4727,37171.0
2016-01-12 12:05:00,51.17,51.24,51.14,51.23,144600.0,39.4804,39.5344,39.4573,39.5267,144600.0
2016-01-12 12:10:00,51.23,51.24,51.12,51.13,32235.0,39.5267,39.5344,39.4418,39.4496,32235.0
2016-01-12 12:15:00,51.14,51.17,51.03,51.05,38628.0,39.4573,39.4804,39.3724,39.3878,38628.0
2016-01-12 12:20:00,51.05,51.07,50.97,50.97,24855.0,39.3878,39.4033,39.3261,39.3261,24855.0
2016-01-12 12:25:00,50.98,51.1,50.98,51.06,44931.0,39.3338,39.4264,39.3338,39.3955,44931.0
2016-01-12 12:30:00,51.05,51.09,50.92,50.92,22506.0,39.3878,39.4187,39.2875,39.2875,22506.0
2016-01-12 12:35:00,50.92,50.96,50.84,50.92,33721.0,39.2875,39.3184,39.2258,39.2875,33721.0
2016-01-12 12:40:00,50.92,50.94,50.86,50.86,31923.0,39.2875,39.303,39.2412,39.2412,31923.0
2016-01-12 12:45:00,50.86,50.99,50.82,50.96,32361.0,39.2412,39.3415,39.2104,39.3184,32361.0
2016-01-12 12:50:00,50.96,51.05,50.96,51.03,35837.0,39.3184,39.3878,39.3184,39.3724,35837.0
2016-01-12 12:55:00,51.03,51.04,50.96,50.99,25990.0,39.3724,39.3801,39.3184,39.3415,25990.0
2016-01-12 13:00:00,50.98,51.13,50.98,51.07,36890.0,39.3338,39.4496,39.3338,39.4033,36890.0
2016-01-12 13:05:00,51.07,51.11,51.03,51.06,25404.0,39.4033,39.4341,39.3724,39.3955,25404.0
2016-01-12 13:10:00,51.06,51.22,51.04,51.21,34406.0,39.3955,39.519,39.3801,39.5113,34406.0
2016-01-12 13:15:00,51.2,51.2,51.07,51.1,17339.0,39.5036,39.5036,39.4033,39.4264,17339.0
2016-01-12 13:20:00,51.09,51.09,51.01,51.01,23947.0,39.4187,39.4187,39.357,39.357,23947.0
2016-01-12 13:25:00,51.0,51.07,50.97,51.04,23090.0,39.3493,39.4033,39.3261,39.3801,23090.0
2016-01-12 13:30:00,51.03,51.12,50.99,51.03,27466.0,39.3724,39.4418,39.3415,39.3724,27466.0
2016-01-12 13:35:00,51.04,51.1,50.98,51.04,23667.0,39.3801,39.4264,39.3338,39.3801,23667.0
2016-01-12 13:40:00,51.05,51.2,51.03,51.2,54211.0,39.3878,39.5036,39.3724,39.5036,54211.0
2016-01-12 13:45:00,51.21,51.21,51.15,51.18,28488.0,39.5113,39.5113,39.465,39.4881,28488.0
2016-01-12 13:50:00,51.18,51.23,51.13,51.15,28632.0,39.4881,39.5267,39.4496,39.465,28632.0
2016-01-12 13:55:00,51.15,51.15,51.06,51.06,24054.0,39.465,39.465,39.3955,39.3955,24054.0
2016-01-12 14:00:00,51.06,51.09,50.89,50.9,60901.0,39.3955,39.4187,39.2644,39.2721,60901.0
2016-01-12 14:05:00,50.89,50.93,50.86,50.92,32182.0,39.2644,39.2952,39.2412,39.2875,32182.0
2016-01-12 14:10:00,50.92,51.02,50.92,50.94,44914.0,39.2875,39.3647,39.2875,39.303,44914.0
2016-01-12 14:15:00,50.94,50.96,50.89,50.94,35830.0,39.303,39.3184,39.2644,39.303,35830.0
2016-01-12 14:20:00,50.93,51.09,50.91,51.09,36884.0,39.2952,39.4187,39.2798,39.4187,36884.0
2016-01-12 14:25:00,51.09,51.17,51.07,51.12,90194.0,39.4187,39.4804,39.4033,39.4418,90194.0
2016-01-12 14:30:00,51.12,51.3,51.1,51.28,47368.0,39.4418,39.5807,39.4264,39.5653,47368.0
2016-01-12 14:35:00,51.28,51.37,51.24,51.35,52132.0,39.5653,39.6347,39.5344,39.6193,52132.0
2016-01-12 14:40:00,51.36,51.37,51.25,51.28,52012.0,39.627,39.6347,39.5421,39.5653,52012.0
2016-01-12 14:45:00,51.28,51.32,51.23,51.24,52166.0,39.5653,39.5962,39.5267,39.5344,52166.0
2016-01-12 14:50:00,51.25,51.32,51.17,51.3,67546.0,39.5421,39.5962,39.4804,39.5807,67546.0
2016-01-12 14:55:00,51.31,51.35,51.29,51.34,31445.0,39.5884,39.6193,39.573,39.6116,31445.0
2016-01-12 15:00:00,51.35,51.35,51.23,51.3,99940.0,39.6193,39.6193,39.5267,39.5807,99940.0
2016-01-12 15:05:00,51.31,51.33,51.22,51.24,71046.0,39.5884,39.6039,39.519,39.5344,71046.0
2016-01-12 15:10:00,51.24,51.32,51.23,51.28,52503.0,39.5344,39.5962,39.5267,39.5653,52503.0
2016-01-12 15:15:00,51.29,51.38,51.27,51.37,55372.0,39.573,39.6424,39.5576,39.6347,55372.0
2016-01-12 15:20:00,51.38,51.49,51.37,51.47,48562.0,39.6424,39.7273,39.6347,39.7119,48562.0
2016-01-12 15:25:00,51.48,51.52,51.43,51.45,53547.0,39.7196,39.7505,39.681,39.6965,53547.0
2016-01-12 15:30:00,51.43,51.46,51.35,51.41,54564.0,39.681,39.7042,39.6193,39.6656,54564.0
2016-01-12 15:35:00,51.42,51.55,51.37,51.38,70123.0,39.6733,39.7736,39.6347,39.6424,70123.0
2016-01-12 15:40:00,51.39,51.59,51.33,51.57,96726.0,39.6502,39.8045,39.6039,39.789,96726.0
2016-01-12 15:45:00,51.57,51.67,51.53,51.59,82477.0,39.789,39.8662,39.7582,39.8045,82477.0
2016-01-12 15:50:00,51.59,51.62,51.52,51.59,103751.0,39.8045,39.8276,39.7505,39.8045,103751.0
2016-01-12 15:55:00,51.59,51.63,51.52,51.52,194084.0,39.8045,39.8353,39.7505,39.7505,194084.0
2016-01-13 09:30:00,51.52,51.59,51.3,51.48,87878.0,39.7505,39.8045,39.5807,39.7196,87878.0
2016-01-13 09:35:00,51.48,51.62,51.43,51.62,116486.0,39.7196,39.8276,39.681,39.8276,116486.0
2016-01-13 09:40:00,51.61,51.69,51.55,51.63,72813.0,39.8199,39.8816,39.7736,39.8353,72813.0
2016-01-13 09:45:00,51.65,51.77,51.63,51.73,79625.0,39.8508,39.9434,39.8353,39.9125,79625.0
2016-01-13 09:50:00,51.73,51.77,51.67,51.69,62121.0,39.9125,39.9434,39.8662,39.8816,62121.0
2016-01-13 09:55:00,51.71,51.78,51.69,51.73,56922.0,39.8971,39.9511,39.8816,39.9125,56922.0
2016-01-13 10:00:00,51.73,51.76,51.6,51.64,114374.0,39.9125,39.9356,39.8122,39.843,114374.0
2016-01-13 10:05:00,51.65,51.7,51.59,51.7,48824.0,39.8508,39.8893,39.8045,39.8893,48824.0
2016-01-13 10:10:00,51.71,51.77,51.64,51.73,320532.0,39.8971,39.9434,39.843,39.9125,320532.0
2016-01-13 10:15:00,51.73,51.78,51.67,51.7,165574.0,39.9125,39.9511,39.8662,39.8893,165574.0
2016-01-13 10:20:00,51.71,51.81,51.66,51.81,38767.0,39.8971,39.9742,39.8585,39.9742,38767.0
2016-01-13 10:25:00,51.81,51.81,51.7,51.75,48175.0,39.9742,39.9742,39.8893,39.9279,48175.0
2016-01-13 10:30:00,51.74,51.74,51.46,51.46,78591.0,39.9202,39.9202,39.7042,39.7042,78591.0
2016-01-13 10:35:00,51.48,51.55,51.47,51.48,69592.0,39.7196,39.7736,39.7119,39.7196,69592.0
2016-01-13 10:40:00,51.47,51.57,51.46,51.54,43133.0,39.7119,39.789,39.7042,39.7659,43133.0
2016-01-13 10:45:00,51.54,51.56,51.47,51.52,55376.0,39.7659,39.7813,39.7119,39.7505,55376.0
2016-01-13 10:50:00,51.53,51.59,51.43,51.5,62337.0,39.7582,39.8045,39.681,39.735,62337.0
2016-01-13 10:55:00,51.49,51.59,51.46,51.56,40116.0,39.7273,39.8045,39.7042,39.7813,40116.0
2016-01-13 11:00:00,51.56,51.56,51.37,51.39,67111.0,39.7813,39.7813,39.6347,39.6502,67111.0
2016-01-13 11:05:00,51.41,51.42,51.24,51.24,51179.0,39.6656,39.6733,39.5344,39.5344,51179.0
2016-01-13 11:10:00,51.24,51.37,51.23,51.33,37666.0,39.5344,39.6347,39.5267,39.6039,37666.0
2016-01-13 11:15:00,51.33,51.51,51.33,51.51,39166.0,39.6039,39.7427,39.6039,39.7427,39166.0
2016-01-13 11:20:00,51.5,51.52,51.42,51.45,35418.0,39.735,39.7505,39.6733,39.6965,35418.0
2016-01-13 11:25:00,51.44,51.44,51.35,51.39,30019.0,39.6887,39.6887,39.6193,39.6502,30019.0
2016-01-13 11:30:00,51.38,51.42,51.29,51.36,62596.0,39.6424,39.6733,39.573,39.627,62596.0
2016-01-13 11:35:00,51.36,51.48,51.36,51.36,47553.0,39.627,39.7196,39.627,39.627,47553.0
2016-01-13 11:40:00,51.36,51.4,51.3,51.34,34410.0,39.627,39.6579,39.5807,39.6116,34410.0
2016-01-13 11:45:00,51.34,51.34,51.19,51.21,69487.0,39.6116,39.6116,39.4958,39.5113,69487.0
2016-01-13 11:50:00,51.21,51.27,51.19,51.2,46468.0,39.5113,39.5576,39.4958,39.5036,46468.0
2016-01-13 11:55:00,51.21,51.21,51.02,51.06,69011.0,39.5113,39.5113,39.3647,39.3955,69011.0
2016-01-13 12:00:00,51.07,51.14,51.06,51.1,50719.0,39.4033,39.4573,39.3955,39.4264,50719.0
2016-01-13 12:05:00,51.1,51.12,51.03,51.1,58087.0,39.4264,39.4418,39.3724,39.4264,58087.0
2016-01-13 12:10:00,51.1,51.17,51.06,51.17,44574.0,39.4264,39.4804,39.3955,39.4804,44574.0
2016-01-13 12:15:00,51.18,51.24,51.11,51.15,27875.0,39.4881,39.5344,39.4341,39.465,27875.0
2016-01-13 12:20:00,51.15,51.23,51.09,51.22,23507.0,39.465,39.5267,39.4187,39.519,23507.0
2016-01-13 12:25:00,51.21,51.25,51.15,51.22,27701.0,39.5113,39.5421,39.465,39.519,27701.0
2016-01-13 12:30:00,51.21,51.21,51.04,51.05,24867.0,39.5113,39.5113,39.3801,39.3878,24867.0
2016-01-13 12:35:00,51.05,51.06,50.98,50.98,59262.0,39.3878,39.3955,39.3338,39.3338,59262.0
2016-01-13 12:40:00,50.98,51.03,50.91,50.97,44580.0,39.3338,39.3724,39.2798,39.3261,44580.0
2016-01-13 12:45:00,50.98,51.01,50.95,50.96,32368.0,39.3338,39.357,39.3107,39.3184,32368.0
2016-01-13 12:50:00,50.96,50.96,50.79,50.83,54796.0,39.3184,39.3184,39.1872,39.2181,54796.0
2016-01-13 12:55:00,50.83,50.84,50.75,50.81,39714.0,39.2181,39.2258,39.1564,39.2027,39714.0
2016-01-13 13:00:00,50.8,50.85,50.78,50.82,36102.0,39.1949,39.2335,39.1795,39.2104,36102.0
2016-01-13 13:05:00,50.83,50.96,50.8,50.93,44991.0,39.2181,39.3184,39.1949,39.2952,44991.0
2016-01-13 13:10:00,50.92,50.97,50.9,50.93,29788.0,39.2875,39.3261,39.2721,39.2952,29788.0
2016-01-13 13:15:00,50.94,50.95,50.83,50.84,40949.0,39.303,39.3107,39.2181,39.2258,40949.0
2016-01-13 13:20:00,50.84,50.88,50.78,50.84,81672.0,39.2258,39.2567,39.1795,39.2258,81672.0
2016-01-13 13:25:00,50.84,50.86,50.78,50.79,23770.0,39.2258,39.2412,39.1795,39.1872,23770.0
2016-01-13 13:30:00,50.78,50.84,50.77,50.78,34958.0,39.1795,39.2258,39.1718,39.1795,34958.0
2016-01-13 13:35:00,50.79,50.83,50.68,50.68,48360.0,39.1872,39.2181,39.1024,39.1024,48360.0
2016-01-13 13:40:00,50.67,50.72,50.65,50.65,42381.0,39.0946,39.1332,39.0792,39.0792,42381.0
2016-01-13 13:45:00,50.65,50.7,50.57,50.57,51270.0,39.0792,39.1178,39.0175,39.0175,51270.0
2016-01-13 13:50:00,50.56,50.62,50.49,50.5,80594.0,39.0098,39.0561,38.9558,38.9635,80594.0
2016-01-13 13:55:00,50.5,50.53,50.34,50.38,44355.0,38.9635,38.9866,38.84,38.8709,44355.0
2016-01-13 14:00:00,50.38,50.53,50.31,50.41,76318.0,38.8709,38.9866,38.8169,38.894,76318.0
2016-01-13 14:05:00,50.41,50.45,50.33,50.43,96106.0,38.894,38.9249,38.8323,38.9095,96106.0
2016-01-13 14:10:00,50.43,50.51,50.37,50.39,77902.0,38.9095,38.9712,38.8632,38.8786,77902.0
2016-01-13 14:15:00,50.38,50.39,50.27,50.34,105322.0,38.8709,38.8786,38.786,38.84,105322.0
2016-01-13 14:20:00,50.34,50.42,50.25,50.33,86381.0,38.84,38.9018,38.7706,38.8323,86381.0
2016-01-13 14:25:00,50.33,50.41,50.24,50.39,53649.0,38.8323,38.894,38.7629,38.8786,53649.0
2016-01-13 14:30:00,50.39,50.39,50.04,50.05,95501.0,38.8786,38.8786,38.6086,38.6163,95501.0
2016-01-13 14:35:00,50.05,50.21,50.0,50.19,54767.0,38.6163,38.7397,38.5777,38.7243,54767.0
2016-01-13 14:40:00,50.19,50.19,49.84,49.86,66611.0,38.7243,38.7243,38.4543,38.4697,66611.0
2016-01-13 14:45:00,49.87,49.96,49.87,49.94,85027.0,38.4774,38.5468,38.4774,38.5314,85027.0
2016-01-13 14:50:00,49.95,50.16,49.95,50.13,49088.0,38.5391,38.7011,38.5391,38.678,49088.0
2016-01-13 14:55:00,50.12,50.18,50.09,50.11,45826.0,38.6703,38.7166,38.6471,38.6626,45826.0
2016-01-13 15:00:00,50.12,50.19,50.07,50.15,54281.0,38.6703,38.7243,38.6317,38.6934,54281.0
2016-01-13 15:05:00,50.16,50.26,50.1,50.18,99091.0,38.7011,38.7783,38.6549,38.7166,99091.0
2016-01-13 15:10:00,50.17,50.17,50.01,50.01,62908.0,38.7089,38.7089,38.5854,38.5854,62908.0
2016-01-13 15:15:00,50.01,50.35,50.0,50.31,123169.0,38.5854,38.8477,38.5777,38.8169,123169.0
2016-01-13 15:20:00,50.3,50.38,50.23,50.34,128988.0,38.8092,38.8709,38.7552,38.84,128988.0
2016-01-13 15:25:00,50.35,50.45,50.27,50.27,99783.0,38.8477,38.9249,38.786,38.786,99783.0
2016-01-13 15:30:00,50.26,50.33,50.19,50.25,56973.0,38.7783,38.8323,38.7243,38.7706,56973.0
2016-01-13 15:35:00,50.24,50.25,50.1,50.18,92628.0,38.7629,38.7706,38.6549,38.7166,92628.0
2016-01-13 15:40:00,50.19,50.28,50.06,50.06,105601.0,38.7243,38.7937,38.624,38.624,105601.0
2016-01-13 15:45:00,50.05,50.11,49.88,49.9,212939.0,38.6163,38.6626,38.4851,38.5005,212939.0
2016-01-13 15:50:00,49.89,49.95,49.82,49.84,253985.0,38.4928,38.5391,38.4388,38.4543,253985.0
2016-01-13 15:55:00,49.86,49.95,49.8,49.83,432843.0,38.4697,38.5391,38.4234,38.4465,432843.0
2016-01-14 09:30:00,49.98,50.22,49.85,49.91,97952.0,38.5623,38.7474,38.462,38.5083,97952.0
2016-01-14 09:35:00,49.89,49.99,49.81,49.96,67571.0,38.4928,38.57,38.4311,38.5468,67571.0
2016-01-14 09:40:00,49.98,50.08,49.93,50.0,131409.0,38.5623,38.6394,38.5237,38.5777,131409.0
2016-01-14 09:45:00,50.0,50.04,49.88,49.9,69616.0,38.5777,38.6086,38.4851,38.5005,69616.0
2016-01-14 09:50:00,49.91,49.92,49.69,49.7,58156.0,38.5083,38.516,38.3385,38.3462,58156.0
2016-01-14 09:55:00,49.7,49.78,49.53,49.6,104753.0,38.3462,38.408,38.2151,38.2691,104753.0
2016-01-14 10:00:00,49.6,49.72,49.55,49.66,86479.0,38.2691,38.3617,38.2305,38.3154,86479.0
2016-01-14 10:05:00,49.66,49.82,49.64,49.79,194908.0,38.3154,38.4388,38.2999,38.4157,194908.0
2016-01-14 10:10:00,49.78,50.09,49.77,50.06,213646.0,38.408,38.6471,38.4002,38.624,213646.0
2016-01-14 10:15:00,50.07,50.24,50.03,50.24,136898.0,38.6317,38.7629,38.6008,38.7629,136898.0
2016-01-14 10:20:00,50.25,50.39,50.11,50.39,123673.0,38.7706,38.8786,38.6626,38.8786,123673.0
2016-01-14 10:25:00,50.39,50.46,50.31,50.41,134263.0,38.8786,38.9326,38.8169,38.894,134263.0
2016-01-14 10:30:00,50.41,50.58,50.34,50.52,116672.0,38.894,39.0252,38.84,38.9789,116672.0
2016-01-14 10:35:00,50.53,50.67,50.51,50.58,77517.0,38.9866,39.0946,38.9712,39.0252,77517.0
2016-01-14 10:40:00,50.59,50.62,50.37,50.54,208017.0,39.0329,39.0561,38.8632,38.9943,208017.0
2016-01-14 10:45:00,50.53,50.55,50.4,50.47,151374.0,38.9866,39.0021,38.8863,38.9403,151374.0
2016-01-14 10:50:00,50.47,50.48,50.36,50.38,64335.0,38.9403,38.948,38.8555,38.8709,64335.0
2016-01-14 10:55:00,50.38,50.39,50.14,50.15,96339.0,38.8709,38.8786,38.6857,38.6934,96339.0
2016-01-14 11:00:00,50.16,50.2,49.95,49.97,115955.0,38.7011,38.732,38.5391,38.5546,115955.0
2016-01-14 11:05:00,49.97,50.04,49.9,49.94,82232.0,38.5546,38.6086,38.5005,38.5314,82232.0
2016-01-14 11:10:00,49.94,50.01,49.86,49.98,68342.0,38.5314,38.5854,38.4697,38.5623,68342.0
2016-01-14 11:15:00,49.98,50.0,49.79,49.79,85982.0,38.5623,38.5777,38.4157,38.4157,85982.0
2016-01-14 11:20:00,49.79,49.81,49.67,49.7,57475.0,38.4157,38.4311,38.3231,38.3462,57475.0
2016-01-14 11:25:00,49.69,49.77,49.69,49.72,81086.0,38.3385,38.4002,38.3385,38.3617,81086.0
2016-01-14 11:30:00,49.73,49.79,49.64,49.65,83741.0,38.3694,38.4157,38.2999,38.3077,83741.0
2016-01-14 11:35:00,49.65,49.74,49.64,49.73,47937.0,38.3077,38.3771,38.2999,38.3694,47937.0
2016-01-14 11:40:00,49.74,49.91,49.73,49.89,38323.0,38.3771,38.5083,38.3694,38.4928,38323.0
2016-01-14 11:45:00,49.91,49.95,49.91,49.92,35437.0,38.5083,38.5391,38.5083,38.516,35437.0
2016-01-14 11:50:00,49.92,49.96,49.87,49.95,39670.0,38.516,38.5468,38.4774,38.5391,39670.0
2016-01-14 11:55:00,49.95,50.04,49.95,49.97,35159.0,38.5391,38.6086,38.5391,38.5546,35159.0
2016-01-14 12:00:00,49.97,50.14,49.97,50.11,58980.0,38.5546,38.6857,38.5546,38.6626,58980.0
2016-01-14 12:05:00,50.1,50.17,50.06,50.1,41224.0,38.6549,38.7089,38.624,38.6549,41224.0
2016-01-14 12:10:00,50.1,50.1,49.97,50.03,61209.0,38.6549,38.6549,38.5546,38.6008,61209.0
2016-01-14 12:15:00,50.03,50.17,50.03,50.17,79427.0,38.6008,38.7089,38.6008,38.7089,79427.0
2016-01-14 12:20:00,50.17,50.27,50.15,50.26,37885.0,38.7089,38.786,38.6934,38.7783,37885.0
2016-01-14 12:25:00,50.26,50.27,50.19,50.22,40802.0,38.7783,38.786,38.7243,38.7474,40802.0
2016-01-14 12:30:00,50.23,50.27,50.18,50.22,37402.0,38.7552,38.786,38.7166,38.7474,37402.0
2016-01-14 12:35:00,50.22,50.32,50.21,50.32,48107.0,38.7474,38.8246,38.7397,38.8246,48107.0
2016-01-14 12:40:00,50.33,50.45,50.31,50.36,57008.0,38.8323,38.9249,38.8169,38.8555,57008.0
2016-01-14 12:45:00,50.35,50.37,50.24,50.28,59325.0,38.8477,38.8632,38.7629,38.7937,59325.0
2016-01-14 12:50:00,50.29,50.32,50.24,50.32,56009.0,38.8015,38.8246,38.7629,38.8246,56009.0
2016-01-14 12:55:00,50.33,50.36,50.21,50.21,26922.0,38.8323,38.8555,38.7397,38.7397,26922.0
2016-01-14 13:00:00,50.19,50.27,50.18,50.22,82763.0,38.7243,38.786,38.7166,38.7474,82763.0
2016-01-14 13:05:00,50.23,50.29,50.2,50.26,152895.0,38.7552,38.8015,38.732,38.7783,152895.0
2016-01-14 13:10:00,50.26,50.3,50.13,50.14,75197.0,38.7783,38.8092,38.678,38.6857,75197.0
2016-01-14 13:15:00,50.14,50.21,50.12,50.2,46848.0,38.6857,38.7397,38.6703,38.732,46848.0
2016-01-14 13:20:00,50.21,50.31,50.21,50.27,127601.0,38.7397,38.8169,38.7397,38.786,127601.0
2016-01-14 13:25:00,50.26,50.32,50.24,50.3,60751.0,38.7783,38.8246,38.7629,38.8092,60751.0
2016-01-14 13:30:00,50.3,50.32,50.24,50.29,93201.0,38.8092,38.8246,38.7629,38.8015,93201.0
2016-01-14 13:35:00,50.28,50.35,50.24,50.25,311182.0,38.7937,38.8477,38.7629,38.7706,311182.0
2016-01-14 13:40:00,50.24,50.28,50.13,50.16,64558.0,38.7629,38.7937,38.678,38.7011,64558.0
2016-01-14 13:45:00,50.16,50.24,50.12,50.24,62068.0,38.7011,38.7629,38.6703,38.7629,62068.0
2016-01-14 13:50:00,50.24,50.31,50.21,50.3,142750.0,38.7629,38.8169,38.7397,38.8092,142750.0
2016-01-14 13:55:00,50.31,50.34,50.26,50.28,51000.0,38.8169,38.84,38.7783,38.7937,51000.0
2016-01-14 14:00:00,50.29,50.29,50.2,50.25,52769.0,38.8015,38.8015,38.732,38.7706,52769.0
2016-01-14 14:05:00,50.25,50.3,50.22,50.26,93549.0,38.7706,38.8092,38.7474,38.7783,93549.0
2016-01-14 14:10:00,50.27,50.3,50.24,50.28,153135.0,38.786,38.8092,38.7629,38.7937,153135.0
2016-01-14 14:15:00,50.28,50.33,50.24,50.25,235587.0,38.7937,38.8323,38.7629,38.7706,235587.0
2016-01-14 14:20:00,50.26,50.3,50.2,50.3,79592.0,38.7783,38.8092,38.732,38.8092,79592.0
2016-01-14 14:25:00,50.3,50.32,50.25,50.32,93669.0,38.8092,38.8246,38.7706,38.8246,93669.0
2016-01-14 14:30:00,50.31,50.33,50.23,50.28,191332.0,38.8169,38.8323,38.7552,38.7937,191332.0
2016-01-14 14:35:00,50.29,50.29,50.23,50.24,50655.0,38.8015,38.8015,38.7552,38.7629,50655.0
2016-01-14 14:40:00,50.24,50.28,50.23,50.24,71358.0,38.7629,38.7937,38.7552,38.7629,71358.0
2016-01-14 14:45:00,50.23,50.32,50.23,50.28,64906.0,38.7552,38.8246,38.7552,38.7937,64906.0
2016-01-14 14:50:00,50.28,50.35,50.28,50.34,162200.0,38.7937,38.8477,38.7937,38.84,162200.0
2016-01-14 14:55:00,50.34,50.36,50.29,50.34,135691.0,38.84,38.8555,38.8015,38.84,135691.0
2016-01-14 15:00:00,50.34,50.34,50.28,50.31,150845.0,38.84,38.84,38.7937,38.8169,150845.0
2016-01-14 15:05:00,50.3,50.35,50.28,50.33,131288.0,38.8092,38.8477,38.7937,38.8323,131288.0
2016-01-14 15:10:00,50.33,50.36,50.31,50.32,91658.0,38.8323,38.8555,38.8169,38.8246,91658.0
2016-01-14 15:15:00,50.33,50.34,50.27,50.32,73016.0,38.8323,38.84,38.786,38.8246,73016.0
2016-01-14 15:20:00,50.32,50.35,50.29,50.33,140089.0,38.8246,38.8477,38.8015,38.8323,140089.0
2016-01-14 15:25:00,50.32,50.35,50.28,50.28,280268.0,38.8246,38.8477,38.7937,38.7937,280268.0
2016-01-14 15:30:00,50.29,50.3,50.11,50.13,184900.0,38.8015,38.8092,38.6626,38.678,184900.0
2016-01-14 15:35:00,50.13,50.18,50.04,50.07,119663.0,38.678,38.7166,38.6086,38.6317,119663.0
2016-01-14 15:40:00,50.07,50.16,50.05,50.13,193896.0,38.6317,38.7011,38.6163,38.678,193896.0
2016-01-14 15:45:00,50.13,50.14,49.98,49.99,278868.0,38.678,38.6857,38.5623,38.57,278868.0
2016-01-14 15:50:00,49.99,50.1,49.93,49.98,334011.0,38.57,38.6549,38.5237,38.5623,334011.0
2016-01-14 15:55:00,49.98,50.06,49.97,50.03,507636.0,38.5623,38.624,38.5546,38.6008,507636.0
2016-01-15 09:30:00,47.89,47.89,46.73,47.2,1171710.0,36.9497,36.9497,36.0547,36.4173,1171710.0
2016-01-15 09:35:00,47.23,48.14,47.21,48.07,270519.0,36.4405,37.1426,36.4251,37.0886,270519.0
2016-01-15 09:40:00,48.07,48.18,47.74,48.1,249342.0,37.0886,37.1735,36.834,37.1117,249342.0
2016-01-15 09:45:00,48.09,48.37,48.06,48.18,205207.0,37.104,37.3201,37.0809,37.1735,205207.0
2016-01-15 09:50:00,48.21,48.29,47.88,48.02,309273.0,37.1966,37.2583,36.942,37.05,309273.0
2016-01-15 09:55:00,48.03,48.17,47.97,48.12,171388.0,37.0577,37.1658,37.0114,37.1272,171388.0
2016-01-15 10:00:00,48.12,48.2,47.94,47.98,256612.0,37.1272,37.1889,36.9883,37.0192,256612.0
2016-01-15 10:05:00,47.98,48.32,47.92,48.31,148968.0,37.0192,37.2815,36.9729,37.2738,148968.0
2016-01-15 10:10:00,48.31,48.48,48.17,48.32,240008.0,37.2738,37.4049,37.1658,37.2815,240008.0
2016-01-15 10:15:00,48.3,48.44,48.25,48.42,158232.0,37.2661,37.3741,37.2275,37.3586,158232.0
2016-01-15 10:20:00,48.42,48.6,48.38,48.51,181265.0,37.3586,37.4975,37.3278,37.4281,181265.0
2016-01-15 10:25:00,48.53,48.64,48.37,48.38,191350.0,37.4435,37.5284,37.3201,37.3278,191350.0
2016-01-15 10:30:00,48.37,48.67,48.32,48.54,161103.0,37.3201,37.5515,37.2815,37.4512,161103.0
2016-01-15 10:35:00,48.53,48.68,48.52,48.62,94235.0,37.4435,37.5592,37.4358,37.513,94235.0
2016-01-15 10:40:00,48.62,48.69,48.49,48.5,105794.0,37.513,37.567,37.4127,37.4204,105794.0
2016-01-15 10:45:00,48.5,48.52,48.41,48.52,135940.0,37.4204,37.4358,37.3509,37.4358,135940.0
2016-01-15 10:50:00,48.53,48.54,48.24,48.27,191781.0,37.4435,37.4512,37.2198,37.2429,191781.0
2016-01-15 10:55:00,48.27,48.35,48.27,48.35,141273.0,37.2429,37.3046,37.2429,37.3046,141273.0
2016-01-15 11:00:00,48.35,48.44,48.28,48.35,113377.0,37.3046,37.3741,37.2506,37.3046,113377.0
2016-01-15 11:05:00,48.34,48.34,48.16,48.16,172956.0,37.2969,37.2969,37.158,37.158,172956.0
2016-01-15 11:10:00,48.16,48.22,48.09,48.21,216529.0,37.158,37.2043,37.104,37.1966,216529.0
2016-01-15 11:15:00,48.21,48.28,48.1,48.12,98530.0,37.1966,37.2506,37.1117,37.1272,98530.0
2016-01-15 11:20:00,48.13,48.19,48.07,48.15,47364.0,37.1349,37.1812,37.0886,37.1503,47364.0
2016-01-15 11:25:00,48.16,48.34,48.16,48.3,68459.0,37.158,37.2969,37.158,37.2661,68459.0
2016-01-15 11:30:00,48.3,48.42,48.23,48.38,47937.0,37.2661,37.3586,37.212,37.3278,47937.0
2016-01-15 11:35:00,48.38,48.38,48.25,48.28,77812.0,37.3278,37.3278,37.2275,37.2506,77812.0
2016-01-15 11:40:00,48.27,48.46,48.26,48.45,248279.0,37.2429,37.3895,37.2352,37.3818,248279.0
2016-01-15 11:45:00,48.45,48.66,48.44,48.55,114375.0,37.3818,37.5438,37.3741,37.4589,114375.0
2016-01-15 11:50:00,48.55,48.61,48.44,48.45,89777.0,37.4589,37.5052,37.3741,37.3818,89777.0
2016-01-15 11:55:00,48.45,48.58,48.43,48.51,85348.0,37.3818,37.4821,37.3664,37.4281,85348.0
2016-01-15 12:00:00,48.5,48.53,48.42,48.43,48715.0,37.4204,37.4435,37.3586,37.3664,48715.0
2016-01-15 12:05:00,48.43,48.51,48.38,48.51,41505.0,37.3664,37.4281,37.3278,37.4281,41505.0
2016-01-15 12:10:00,48.51,48.6,48.42,48.43,57774.0,37.4281,37.4975,37.3586,37.3664,57774.0
2016-01-15 12:15:00,48.43,48.43,48.26,48.3,106755.0,37.3664,37.3664,37.2352,37.2661,106755.0
2016-01-15 12:20:00,48.3,48.3,48.15,48.17,117889.0,37.2661,37.2661,37.1503,37.1658,117889.0
2016-01-15 12:25:00,48.16,48.19,48.07,48.11,168652.0,37.158,37.1812,37.0886,37.1195,168652.0
2016-01-15 12:30:00,48.11,48.11,47.84,47.87,97160.0,37.1195,37.1195,36.9111,36.9343,97160.0
2016-01-15 12:35:00,47.86,47.95,47.77,47.87,88888.0,36.9266,36.996,36.8571,36.9343,88888.0
2016-01-15 12:40:00,47.87,48.0,47.84,48.0,109843.0,36.9343,37.0346,36.9111,37.0346,109843.0
2016-01-15 12:45:00,48.0,48.09,47.99,48.0,104166.0,37.0346,37.104,37.0269,37.0346,104166.0
2016-01-15 12:50:00,48.01,48.08,47.96,47.99,58737.0,37.0423,37.0963,37.0037,37.0269,58737.0
2016-01-15 12:55:00,47.99,48.1,47.97,48.09,84818.0,37.0269,37.1117,37.0114,37.104,84818.0
2016-01-15 13:00:00,48.08,48.16,48.02,48.15,88535.0,37.0963,37.158,37.05,37.1503,88535.0
2016-01-15 13:05:00,48.14,48.15,47.93,47.96,84074.0,37.1426,37.1503,36.9806,37.0037,84074.0
2016-01-15 13:10:00,47.96,48.28,47.96,48.18,143043.0,37.0037,37.2506,37.0037,37.1735,143043.0
2016-01-15 13:15:00,48.17,48.2,48.13,48.18,72197.0,37.1658,37.1889,37.1349,37.1735,72197.0
2016-01-15 13:20:00,48.17,48.21,48.07,48.09,68177.0,37.1658,37.1966,37.0886,37.104,68177.0
2016-01-15 13:25:00,48.09,48.2,48.03,48.03,57385.0,37.104,37.1889,37.0577,37.0577,57385.0
2016-01-15 13:30:00,48.03,48.06,47.89,48.06,52572.0,37.0577,37.0809,36.9497,37.0809,52572.0
2016-01-15 13:35:00,48.07,48.1,47.92,47.95,54691.0,37.0886,37.1117,36.9729,36.996,54691.0
2016-01-15 13:40:00,47.94,48.22,47.93,48.18,73891.0,36.9883,37.2043,36.9806,37.1735,73891.0
2016-01-15 13:45:00,48.18,48.22,48.11,48.13,100907.0,37.1735,37.2043,37.1195,37.1349,100907.0
2016-01-15 13:50:00,48.13,48.2,48.03,48.17,104264.0,37.1349,37.1889,37.0577,37.1658,104264.0
2016-01-15 13:55:00,48.17,48.18,48.03,48.07,128658.0,37.1658,37.1735,37.0577,37.0886,128658.0
2016-01-15 14:00:00,48.06,48.14,48.04,48.11,112119.0,37.0809,37.1426,37.0655,37.1195,112119.0
2016-01-15 14:05:00,48.1,48.19,48.06,48.19,100885.0,37.1117,37.1812,37.0809,37.1812,100885.0
2016-01-15 14:10:00,48.2,48.3,48.19,48.27,106910.0,37.1889,37.2661,37.1812,37.2429,106910.0
2016-01-15 14:15:00,48.27,48.29,48.13,48.22,107488.0,37.2429,37.2583,37.1349,37.2043,107488.0
2016-01-15 14:20:00,48.22,48.26,48.08,48.12,108131.0,37.2043,37.2352,37.0963,37.1272,108131.0
2016-01-15 14:25:00,48.13,48.15,47.96,47.97,82075.0,37.1349,37.1503,37.0037,37.0114,82075.0
2016-01-15 14:30:00,47.97,48.01,47.86,47.87,127924.0,37.0114,37.0423,36.9266,36.9343,127924.0
2016-01-15 14:35:00,47.88,47.88,47.74,47.78,158422.0,36.942,36.942,36.834,36.8648,158422.0
2016-01-15 14:40:00,47.78,47.97,47.78,47.96,205542.0,36.8648,37.0114,36.8648,37.0037,205542.0
2016-01-15 14:45:00,47.96,47.96,47.85,47.93,147197.0,37.0037,37.0037,36.9189,36.9806,147197.0
2016-01-15 14:50:00,47.93,48.11,47.88,48.1,150063.0,36.9806,37.1195,36.942,37.1117,150063.0
2016-01-15 14:55:00,48.1,48.28,48.1,48.26,98481.0,37.1117,37.2506,37.1117,37.2352,98481.0
2016-01-15 15:00:00,48.26,48.3,48.13,48.25,100330.0,37.2352,37.2661,37.1349,37.2275,100330.0
2016-01-15 15:05:00,48.26,48.3,48.16,48.17,144532.0,37.2352,37.2661,37.158,37.1658,144532.0
2016-01-15 15:10:00,48.16,48.18,48.0,48.1,152598.0,37.158,37.1735,37.0346,37.1117,152598.0
2016-01-15 15:15:00,48.1,48.12,47.8,47.82,138386.0,37.1117,37.1272,36.8803,36.8957,138386.0
2016-01-15 15:20:00,47.82,48.01,47.81,48.0,145701.0,36.8957,37.0423,36.888,37.0346,145701.0
2016-01-15 15:25:00,48.0,48.06,47.98,48.04,120451.0,37.0346,37.0809,37.0192,37.0655,120451.0
2016-01-15 15:30:00,48.04,48.08,47.88,48.05,182345.0,37.0655,37.0963,36.942,37.0732,182345.0
2016-01-15 15:35:00,48.02,48.06,47.94,47.94,165431.0,37.05,37.0809,36.9883,36.9883,165431.0
2016-01-15 15:40:00,47.94,48.01,47.9,47.99,272631.0,36.9883,37.0423,36.9574,37.0269,272631.0
2016-01-15 15:45:00,47.99,48.06,47.88,47.94,312609.0,37.0269,37.0809,36.942,36.9883,312609.0
2016-01-15 15:50:00,47.94,48.01,47.94,47.97,487983.0,36.9883,37.0423,36.9883,37.0114,487983.0
2016-01-15 15:55:00,47.97,48.02,47.89,48.02,960171.0,37.0114,37.05,36.9497,37.05,960171.0
2016-01-19 09:30:00,48.62,48.87,48.57,48.58,166159.0,37.513,37.7058,37.4744,37.4821,166159.0
2016-01-19 09:35:00,48.58,48.82,48.56,48.74,124074.0,37.4821,37.6673,37.4667,37.6055,124074.0
2016-01-19 09:40:00,48.74,48.74,48.42,48.45,190405.0,37.6055,37.6055,37.3586,37.3818,190405.0
2016-01-19 09:45:00,48.47,48.74,48.47,48.72,144667.0,37.3972,37.6055,37.3972,37.5901,144667.0
2016-01-19 09:50:00,48.72,48.84,48.58,48.8,215700.0,37.5901,37.6827,37.4821,37.6518,215700.0
2016-01-19 09:55:00,48.8,48.8,48.62,48.65,152062.0,37.6518,37.6518,37.513,37.5361,152062.0
2016-01-19 10:00:00,48.64,48.76,48.61,48.64,186413.0,37.5284,37.621,37.5052,37.5284,186413.0
2016-01-19 10:05:00,48.65,48.78,48.65,48.67,290392.0,37.5361,37.6364,37.5361,37.5515,290392.0
2016-01-19 10:10:00,48.67,48.77,48.66,48.76,207146.0,37.5515,37.6287,37.5438,37.621,207146.0
2016-01-19 10:15:00,48.77,48.89,48.74,48.8,158379.0,37.6287,37.7213,37.6055,37.6518,158379.0
2016-01-19 10:20:00,48.79,48.93,48.79,48.92,244659.0,37.6441,37.7521,37.6441,37.7444,244659.0
2016-01-19 10:25:00,48.91,48.93,48.84,48.91,102945.0,37.7367,37.7521,37.6827,37.7367,102945.0
2016-01-19 10:30:00,48.91,48.92,48.72,48.73,65532.0,37.7367,37.7444,37.5901,37.5978,65532.0
2016-01-19 10:35:00,48.73,48.81,48.66,48.66,89610.0,37.5978,37.6596,37.5438,37.5438,89610.0
2016-01-19 10:40:00,48.66,48.76,48.62,48.71,87883.0,37.5438,37.621,37.513,37.5824,87883.0
2016-01-19 10:45:00,48.71,48.82,48.65,48.81,67356.0,37.5824,37.6673,37.5361,37.6596,67356.0
2016-01-19 10:50:00,48.81,48.86,48.52,48.54,74030.0,37.6596,37.6981,37.4358,37.4512,74030.0
2016-01-19 10:55:00,48.53,48.67,48.48,48.63,181491.0,37.4435,37.5515,37.4049,37.5207,181491.0
2016-01-19 11:00:00,48.63,48.73,48.59,48.66,57868.0,37.5207,37.5978,37.4898,37.5438,57868.0
2016-01-19 11:05:00,48.65,48.69,48.55,48.6,156767.0,37.5361,37.567,37.4589,37.4975,156767.0
2016-01-19 11:10:00,48.6,48.6,48.38,48.4,78755.0,37.4975,37.4975,37.3278,37.3432,78755.0
2016-01-19 11:15:00,48.39,48.49,48.3,48.31,56685.0,37.3355,37.4127,37.2661,37.2738,56685.0
2016-01-19 11:20:00,48.32,48.4,48.18,48.27,62026.0,37.2815,37.3432,37.1735,37.2429,62026.0
2016-01-19 11:25:00,48.27,48.51,48.26,48.51,67264.0,37.2429,37.4281,37.2352,37.4281,67264.0
2016-01-19 11:30:00,48.51,48.51,48.32,48.32,88105.0,37.4281,37.4281,37.2815,37.2815,88105.0
2016-01-19 11:35:00,48.32,48.48,48.28,48.48,53423.0,37.2815,37.4049,37.2506,37.4049,53423.0
2016-01-19 11:40:00,48.48,48.53,48.47,48.48,62166.0,37.4049,37.4435,37.3972,37.4049,62166.0
2016-01-19 11:45:00,48.49,48.54,48.25,48.26,56474.0,37.4127,37.4512,37.2275,37.2352,56474.0
2016-01-19 11:50:00,48.25,48.38,48.25,48.3,65625.0,37.2275,37.3278,37.2275,37.2661,65625.0
2016-01-19 11:55:00,48.3,48.32,48.13,48.15,104035.0,37.2661,37.2815,37.1349,37.1503,104035.0
2016-01-19 12:00:00,48.15,48.18,48.06,48.08,80203.0,37.1503,37.1735,37.0809,37.0963,80203.0
2016-01-19 12:05:00,48.09,48.18,48.08,48.1,105963.0,37.104,37.1735,37.0963,37.1117,105963.0
2016-01-19 12:10:00,48.1,48.25,48.06,48.25,61474.0,37.1117,37.2275,37.0809,37.2275,61474.0
2016-01-19 12:15:00,48.25,48.25,48.07,48.1,62891.0,37.2275,37.2275,37.0886,37.1117,62891.0
2016-01-19 12:20:00,48.09,48.15,48.07,48.13,76873.0,37.104,37.1503,37.0886,37.1349,76873.0
2016-01-19 12:25:00,48.13,48.34,48.13,48.31,77095.0,37.1349,37.2969,37.1349,37.2738,77095.0
2016-01-19 12:30:00,48.3,48.32,48.26,48.26,30283.0,37.2661,37.2815,37.2352,37.2352,30283.0
2016-01-19 12:35:00,48.26,48.37,48.19,48.26,59988.0,37.2352,37.3201,37.1812,37.2352,59988.0
2016-01-19 12:40:00,48.27,48.31,48.12,48.13,57171.0,37.2429,37.2738,37.1272,37.1349,57171.0
2016-01-19 12:45:00,48.12,48.14,48.01,48.09,42818.0,37.1272,37.1426,37.0423,37.104,42818.0
2016-01-19 12:50:00,48.09,48.23,48.07,48.23,71268.0,37.104,37.212,37.0886,37.212,71268.0
2016-01-19 12:55:00,48.24,48.3,48.21,48.25,70469.0,37.2198,37.2661,37.1966,37.2275,70469.0
2016-01-19 13:00:00,48.24,48.36,48.24,48.24,54531.0,37.2198,37.3124,37.2198,37.2198,54531.0
2016-01-19 13:05:00,48.24,48.33,48.16,48.3,61833.0,37.2198,37.2892,37.158,37.2661,61833.0
2016-01-19 13:10:00,48.3,48.35,48.26,48.26,55599.0,37.2661,37.3046,37.2352,37.2352,55599.0
2016-01-19 13:15:00,48.26,48.39,48.22,48.39,70859.0,37.2352,37.3355,37.2043,37.3355,70859.0
2016-01-19 13:20:00,48.38,48.5,48.37,48.39,100319.0,37.3278,37.4204,37.3201,37.3355,100319.0
2016-01-19 13:25:00,48.38,48.39,48.19,48.26,36880.0,37.3278,37.3355,37.1812,37.2352,36880.0
2016-01-19 13:30:00,48.26,48.33,48.17,48.21,61508.0,37.2352,37.2892,37.1658,37.1966,61508.0
2016-01-19 13:35:00,48.21,48.32,48.16,48.32,34396.0,37.1966,37.2815,37.158,37.2815,34396.0
2016-01-19 13:40:00,48.33,48.37,48.15,48.16,60879.0,37.2892,37.3201,37.1503,37.158,60879.0
2016-01-19 13:45:00,48.16,48.41,48.16,48.36,46241.0,37.158,37.3509,37.158,37.3124,46241.0
2016-01-19 13:50:00,48.36,48.39,48.17,48.23,45012.0,37.3124,37.3355,37.1658,37.212,45012.0
2016-01-19 13:55:00,48.22,48.37,48.22,48.3,42212.0,37.2043,37.3201,37.2043,37.2661,42212.0
2016-01-19 14:00:00,48.29,48.33,48.24,48.25,32896.0,37.2583,37.2892,37.2198,37.2275,32896.0
2016-01-19 14:05:00,48.25,48.25,48.03,48.03,63773.0,37.2275,37.2275,37.0577,37.0577,63773.0
2016-01-19 14:10:00,48.03,48.1,47.92,47.93,127231.0,37.0577,37.1117,36.9729,36.9806,127231.0
2016-01-19 14:15:00,47.93,48.05,47.9,48.04,41469.0,36.9806,37.0732,36.9574,37.0655,41469.0
2016-01-19 14:20:00,48.03,48.04,47.91,48.04,81701.0,37.0577,37.0655,36.9652,37.0655,81701.0
2016-01-19 14:25:00,48.04,48.17,48.04,48.16,48977.0,37.0655,37.1658,37.0655,37.158,48977.0
2016-01-19 14:30:00,48.17,48.17,48.08,48.1,30783.0,37.1658,37.1658,37.0963,37.1117,30783.0
2016-01-19 14:35:00,48.11,48.12,48.02,48.07,37468.0,37.1195,37.1272,37.05,37.0886,37468.0
2016-01-19 14:40:00,48.06,48.1,47.84,47.85,60368.0,37.0809,37.1117,36.9111,36.9189,60368.0
2016-01-19 14:45:00,47.85,47.92,47.8,47.88,56989.0,36.9189,36.9729,36.8803,36.942,56989.0
2016-01-19 14:50:00,47.89,48.07,47.86,48.07,44984.0,36.9497,37.0886,36.9266,37.0886,44984.0
2016-01-19 14:55:00,48.07,48.09,47.96,48.04,48779.0,37.0886,37.104,37.0037,37.0655,48779.0
2016-01-19 15:00:00,48.04,48.19,47.97,48.19,77467.0,37.0655,37.1812,37.0114,37.1812,77467.0
2016-01-19 15:05:00,48.18,48.19,48.08,48.1,56814.0,37.1735,37.1812,37.0963,37.1117,56814.0
2016-01-19 15:10:00,48.1,48.16,48.03,48.08,69161.0,37.1117,37.158,37.0577,37.0963,69161.0
2016-01-19 15:15:00,48.08,48.1,47.96,48.0,75118.0,37.0963,37.1117,37.0037,37.0346,75118.0
2016-01-19 15:20:00,48.01,48.17,47.96,48.15,78380.0,37.0423,37.1658,37.0037,37.1503,78380.0
2016-01-19 15:25:00,48.15,48.4,48.15,48.38,94820.0,37.1503,37.3432,37.1503,37.3278,94820.0
2016-01-19 15:30:00,48.38,48.46,48.28,48.32,95245.0,37.3278,37.3895,37.2506,37.2815,95245.0
2016-01-19 15:35:00,48.32,48.4,48.21,48.27,109413.0,37.2815,37.3432,37.1966,37.2429,109413.0
2016-01-19 15:40:00,48.27,48.44,48.19,48.38,138374.0,37.2429,37.3741,37.1812,37.3278,138374.0
2016-01-19 15:45:00,48.38,48.48,48.28,48.47,130849.0,37.3278,37.4049,37.2506,37.3972,130849.0
2016-01-19 15:50:00,48.47,48.5,48.32,48.35,130250.0,37.3972,37.4204,37.2815,37.3046,130250.0
2016-01-19 15:55:00,48.36,48.4,48.19,48.22,303717.0,37.3124,37.3432,37.1812,37.2043,303717.0
2016-01-20 09:30:00,47.91,48.78,47.67,48.5,223054.0,36.9652,37.6364,36.78,37.4204,223054.0
2016-01-20 09:35:00,48.53,48.54,48.05,48.24,166175.0,37.4435,37.4512,37.0732,37.2198,166175.0
2016-01-20 09:40:00,48.25,48.28,48.08,48.21,137173.0,37.2275,37.2506,37.0963,37.1966,137173.0
2016-01-20 09:45:00,48.21,48.41,48.2,48.24,124789.0,37.1966,37.3509,37.1889,37.2198,124789.0
2016-01-20 09:50:00,48.23,48.38,48.17,48.25,92682.0,37.212,37.3278,37.1658,37.2275,92682.0
2016-01-20 09:55:00,48.24,48.24,47.91,48.07,118078.0,37.2198,37.2198,36.9652,37.0886,118078.0
2016-01-20 10:00:00,48.07,48.07,47.86,47.91,105345.0,37.0886,37.0886,36.9266,36.9652,105345.0
2016-01-20 10:05:00,47.91,48.08,47.9,47.92,124989.0,36.9652,37.0963,36.9574,36.9729,124989.0
2016-01-20 10:10:00,47.92,47.94,47.77,47.86,158898.0,36.9729,36.9883,36.8571,36.9266,158898.0
2016-01-20 10:15:00,47.86,47.92,47.71,47.81,81963.0,36.9266,36.9729,36.8108,36.888,81963.0
2016-01-20 10:20:00,47.79,47.92,47.71,47.91,73633.0,36.8726,36.9729,36.8108,36.9652,73633.0
2016-01-20 10:25:00,47.91,48.0,47.86,47.96,110907.0,36.9652,37.0346,36.9266,37.0037,110907.0
2016-01-20 10:30:00,47.96,47.96,47.6,47.74,129137.0,37.0037,37.0037,36.726,36.834,129137.0
2016-01-20 10:35:00,47.73,47.74,47.63,47.71,144270.0,36.8263,36.834,36.7491,36.8108,144270.0
2016-01-20 10:40:00,47.72,47.83,47.63,47.82,141288.0,36.8186,36.9034,36.7491,36.8957,141288.0
2016-01-20 10:45:00,47.82,47.86,47.77,47.83,73348.0,36.8957,36.9266,36.8571,36.9034,73348.0
2016-01-20 10:50:00,47.82,47.86,47.62,47.66,165772.0,36.8957,36.9266,36.7414,36.7723,165772.0
2016-01-20 10:55:00,47.66,47.7,47.55,47.61,133236.0,36.7723,36.8031,36.6874,36.7337,133236.0
2016-01-20 11:00:00,47.61,47.72,47.57,47.62,276503.0,36.7337,36.8186,36.7028,36.7414,276503.0
2016-01-20 11:05:00,47.63,47.7,47.53,47.55,136501.0,36.7491,36.8031,36.672,36.6874,136501.0
2016-01-20 11:10:00,47.54,47.73,47.53,47.63,131985.0,36.6797,36.8263,36.672,36.7491,131985.0
2016-01-20 11:15:00,47.63,47.82,47.61,47.8,100259.0,36.7491,36.8957,36.7337,36.8803,100259.0
2016-01-20 11:20:00,47.8,47.81,47.6,47.61,180370.0,36.8803,36.888,36.726,36.7337,180370.0
2016-01-20 11:25:00,47.61,47.71,47.57,47.69,93831.0,36.7337,36.8108,36.7028,36.7954,93831.0
2016-01-20 11:30:00,47.7,47.96,47.67,47.95,95906.0,36.8031,37.0037,36.78,36.996,95906.0
2016-01-20 11:35:00,47.95,48.21,47.91,48.16,172255.0,36.996,37.1966,36.9652,37.158,172255.0
2016-01-20 11:40:00,48.15,48.16,47.8,47.8,133914.0,37.1503,37.158,36.8803,36.8803,133914.0
2016-01-20 11:45:00,47.81,47.91,47.74,47.74,72787.0,36.888,36.9652,36.834,36.834,72787.0
2016-01-20 11:50:00,47.73,47.8,47.64,47.65,184783.0,36.8263,36.8803,36.7568,36.7645,184783.0
2016-01-20 11:55:00,47.64,47.79,47.6,47.72,64825.0,36.7568,36.8726,36.726,36.8186,64825.0
2016-01-20 12:00:00,47.73,47.83,47.72,47.76,45019.0,36.8263,36.9034,36.8186,36.8494,45019.0
2016-01-20 12:05:00,47.76,47.76,47.62,47.65,71906.0,36.8494,36.8494,36.7414,36.7645,71906.0
2016-01-20 12:10:00,47.65,47.75,47.6,47.75,71110.0,36.7645,36.8417,36.726,36.8417,71110.0
2016-01-20 12:15:00,47.74,47.77,47.63,47.67,58503.0,36.834,36.8571,36.7491,36.78,58503.0
2016-01-20 12:20:00,47.67,47.68,47.42,47.45,68184.0,36.78,36.7877,36.5871,36.6102,68184.0
2016-01-20 12:25:00,47.45,47.5,47.39,47.48,64526.0,36.6102,36.6488,36.5639,36.6334,64526.0
2016-01-20 12:30:00,47.48,47.6,47.48,47.53,41771.0,36.6334,36.726,36.6334,36.672,41771.0
2016-01-20 12:35:00,47.54,47.6,47.49,47.58,47496.0,36.6797,36.726,36.6411,36.7105,47496.0
2016-01-20 12:40:00,47.58,47.68,47.52,47.54,44288.0,36.7105,36.7877,36.6642,36.6797,44288.0
2016-01-20 12:45:00,47.55,47.61,47.49,47.57,64518.0,36.6874,36.7337,36.6411,36.7028,64518.0
2016-01-20 12:50:00,47.58,47.78,47.55,47.74,85171.0,36.7105,36.8648,36.6874,36.834,85171.0
2016-01-20 12:55:00,47.73,47.92,47.72,47.89,131133.0,36.8263,36.9729,36.8186,36.9497,131133.0
2016-01-20 13:00:00,47.9,48.06,47.84,47.98,125130.0,36.9574,37.0809,36.9111,37.0192,125130.0
2016-01-20 13:05:00,47.99,48.1,47.95,48.0,351343.0,37.0269,37.1117,36.996,37.0346,351343.0
2016-01-20 13:10:00,48.0,48.11,47.94,48.07,198292.0,37.0346,37.1195,36.9883,37.0886,198292.0
2016-01-20 13:15:00,48.07,48.08,47.87,47.93,289441.0,37.0886,37.0963,36.9343,36.9806,289441.0
2016-01-20 13:20:00,47.94,48.25,47.9,48.13,143843.0,36.9883,37.2275,36.9574,37.1349,143843.0
2016-01-20 13:25:00,48.14,48.17,48.04,48.09,168823.0,37.1426,37.1658,37.0655,37.104,168823.0
2016-01-20 13:30:00,48.08,48.26,48.07,48.16,119979.0,37.0963,37.2352,37.0886,37.158,119979.0
2016-01-20 13:35:00,48.16,48.29,48.11,48.26,288388.0,37.158,37.2583,37.1195,37.2352,288388.0
2016-01-20 13:40:00,48.26,48.29,48.18,48.29,176471.0,37.2352,37.2583,37.1735,37.2583,176471.0
2016-01-20 13:45:00,48.3,48.36,48.15,48.27,111783.0,37.2661,37.3124,37.1503,37.2429,111783.0
2016-01-20 13:50:00,48.26,48.41,48.23,48.35,153075.0,37.2352,37.3509,37.212,37.3046,153075.0
2016-01-20 13:55:00,48.36,48.41,48.25,48.33,114614.0,37.3124,37.3509,37.2275,37.2892,114614.0
2016-01-20 14:00:00,48.32,48.41,48.23,48.3,122306.0,37.2815,37.3509,37.212,37.2661,122306.0
2016-01-20 14:05:00,48.31,48.58,48.31,48.47,156745.0,37.2738,37.4821,37.2738,37.3972,156745.0
2016-01-20 14:10:00,48.48,48.6,48.46,48.53,118866.0,37.4049,37.4975,37.3895,37.4435,118866.0
2016-01-20 14:15:00,48.53,48.61,48.4,48.48,85883.0,37.4435,37.5052,37.3432,37.4049,85883.0
2016-01-20 14:20:00,48.48,48.57,48.31,48.35,237131.0,37.4049,37.4744,37.2738,37.3046,237131.0
2016-01-20 14:25:00,48.36,48.41,48.15,48.17,128316.0,37.3124,37.3509,37.1503,37.1658,128316.0
2016-01-20 14:30:00,48.16,48.25,48.12,48.25,86372.0,37.158,37.2275,37.1272,37.2275,86372.0
2016-01-20 14:35:00,48.25,48.43,48.24,48.42,68947.0,37.2275,37.3664,37.2198,37.3586,68947.0
2016-01-20 14:40:00,48.42,48.48,48.35,48.35,51959.0,37.3586,37.4049,37.3046,37.3046,51959.0
2016-01-20 14:45:00,48.35,48.48,48.26,48.47,71629.0,37.3046,37.4049,37.2352,37.3972,71629.0
2016-01-20 14:50:00,48.47,48.66,48.46,48.54,347356.0,37.3972,37.5438,37.3895,37.4512,347356.0
2016-01-20 14:55:00,48.55,48.6,48.39,48.41,121859.0,37.4589,37.4975,37.3355,37.3509,121859.0
2016-01-20 15:00:00,48.4,48.5,48.31,48.5,116778.0,37.3432,37.4204,37.2738,37.4204,116778.0
2016-01-20 15:05:00,48.49,48.61,48.37,48.45,224183.0,37.4127,37.5052,37.3201,37.3818,224183.0
2016-01-20 15:10:00,48.45,48.52,48.43,48.5,110936.0,37.3818,37.4358,37.3664,37.4204,110936.0
2016-01-20 15:15:00,48.51,48.92,48.51,48.87,255013.0,37.4281,37.7444,37.4281,37.7058,255013.0
2016-01-20 15:20:00,48.88,49.28,48.87,49.23,479617.0,37.7136,38.0222,37.7058,37.9836,479617.0
2016-01-20 15:25:00,49.23,49.26,49.08,49.18,172680.0,37.9836,38.0067,37.8679,37.945,172680.0
2016-01-20 15:30:00,49.18,49.25,49.06,49.06,334221.0,37.945,37.999,37.8524,37.8524,334221.0
2016-01-20 15:35:00,49.06,49.14,48.99,49.08,318762.0,37.8524,37.9142,37.7984,37.8679,318762.0
2016-01-20 15:40:00,49.08,49.16,48.94,49.07,347795.0,37.8679,37.9296,37.7599,37.8602,347795.0
2016-01-20 15:45:00,49.06,49.12,48.92,49.12,485350.0,37.8524,37.8987,37.7444,37.8987,485350.0
2016-01-20 15:50:00,49.12,49.16,49.0,49.13,282605.0,37.8987,37.9296,37.8061,37.9064,282605.0
2016-01-20 15:55:00,49.12,49.15,48.97,49.0,434776.0,37.8987,37.9219,37.783,37.8061,434776.0
2016-01-21 09:30:00,49.66,49.7,49.35,49.69,206484.0,38.3154,38.3462,38.0762,38.3385,206484.0
2016-01-21 09:35:00,49.66,49.7,49.27,49.27,146146.0,38.3154,38.3462,38.0145,38.0145,146146.0
2016-01-21 09:40:00,49.27,49.5,49.25,49.26,111844.0,38.0145,38.1919,37.999,38.0067,111844.0
2016-01-21 09:45:00,49.26,49.27,49.0,49.11,115388.0,38.0067,38.0145,37.8061,37.891,115388.0
2016-01-21 09:50:00,49.12,49.28,49.1,49.27,89577.0,37.8987,38.0222,37.8833,38.0145,89577.0
2016-01-21 09:55:00,49.27,49.37,49.15,49.18,125462.0,38.0145,38.0916,37.9219,37.945,125462.0
2016-01-21 10:00:00,49.18,49.63,49.18,49.59,189418.0,37.945,38.2922,37.945,38.2614,189418.0
2016-01-21 10:05:00,49.61,49.79,49.47,49.79,160140.0,38.2768,38.4157,38.1688,38.4157,160140.0
2016-01-21 10:10:00,49.78,49.99,49.75,49.83,131460.0,38.408,38.57,38.3848,38.4465,131460.0
2016-01-21 10:15:00,49.83,50.0,49.82,49.92,86393.0,38.4465,38.5777,38.4388,38.516,86393.0
2016-01-21 10:20:00,49.92,50.07,49.84,49.86,106236.0,38.516,38.6317,38.4543,38.4697,106236.0
2016-01-21 10:25:00,49.86,50.1,49.85,50.04,98490.0,38.4697,38.6549,38.462,38.6086,98490.0
2016-01-21 10:30:00,50.05,50.06,49.84,50.06,85892.0,38.6163,38.624,38.4543,38.624,85892.0
2016-01-21 10:35:00,50.07,50.11,49.92,49.95,95645.0,38.6317,38.6626,38.516,38.5391,95645.0
2016-01-21 10:40:00,49.96,50.08,49.94,50.0,138013.0,38.5468,38.6394,38.5314,38.5777,138013.0
2016-01-21 10:45:00,50.01,50.13,49.94,49.96,118606.0,38.5854,38.678,38.5314,38.5468,118606.0
2016-01-21 10:50:00,49.96,49.99,49.86,49.93,85322.0,38.5468,38.57,38.4697,38.5237,85322.0
2016-01-21 10:55:00,49.93,49.99,49.7,49.74,73374.0,38.5237,38.57,38.3462,38.3771,73374.0
2016-01-21 11:00:00,49.74,49.93,49.57,49.93,150472.0,38.3771,38.5237,38.2459,38.5237,150472.0
2016-01-21 11:05:00,49.93,49.99,49.82,49.85,85344.0,38.5237,38.57,38.4388,38.462,85344.0
2016-01-21 11:10:00,49.86,49.94,49.78,49.86,59743.0,38.4697,38.5314,38.408,38.4697,59743.0
2016-01-21 11:15:00,49.88,49.96,49.78,49.88,81415.0,38.4851,38.5468,38.408,38.4851,81415.0
2016-01-21 11:20:00,49.89,49.91,49.78,49.84,100503.0,38.4928,38.5083,38.408,38.4543,100503.0
2016-01-21 11:25:00,49.83,49.93,49.79,49.85,64762.0,38.4465,38.5237,38.4157,38.462,64762.0
2016-01-21 11:30:00,49.85,49.97,49.78,49.79,48115.0,38.462,38.5546,38.408,38.4157,48115.0
2016-01-21 11:35:00,49.79,49.97,49.78,49.93,45419.0,38.4157,38.5546,38.408,38.5237,45419.0
2016-01-21 11:40:00,49.94,49.96,49.84,49.91,47300.0,38.5314,38.5468,38.4543,38.5083,47300.0
2016-01-21 11:45:00,49.93,50.12,49.91,50.12,55281.0,38.5237,38.6703,38.5083,38.6703,55281.0
2016-01-21 11:50:00,50.11,50.14,49.98,50.01,71094.0,38.6626,38.6857,38.5623,38.5854,71094.0
2016-01-21 11:55:00,50.01,50.27,50.01,50.23,89794.0,38.5854,38.786,38.5854,38.7552,89794.0
2016-01-21 12:00:00,50.24,50.4,50.24,50.34,88916.0,38.7629,38.8863,38.7629,38.84,88916.0
2016-01-21 12:05:00,50.34,50.43,50.29,50.35,58506.0,38.84,38.9095,38.8015,38.8477,58506.0
2016-01-21 12:10:00,50.35,50.39,50.31,50.34,74515.0,38.8477,38.8786,38.8169,38.84,74515.0
2016-01-21 12:15:00,50.35,50.43,50.31,50.33,130966.0,38.8477,38.9095,38.8169,38.8323,130966.0
2016-01-21 12:20:00,50.33,50.4,50.3,50.4,89299.0,38.8323,38.8863,38.8092,38.8863,89299.0
2016-01-21 12:25:00,50.41,50.52,50.38,50.5,96325.0,38.894,38.9789,38.8709,38.9635,96325.0
2016-01-21 12:30:00,50.5,50.58,50.48,50.57,170040.0,38.9635,39.0252,38.948,39.0175,170040.0
2016-01-21 12:35:00,50.57,50.72,50.56,50.63,218176.0,39.0175,39.1332,39.0098,39.0638,218176.0
2016-01-21 12:40:00,50.62,50.65,50.56,50.58,109801.0,39.0561,39.0792,39.0098,39.0252,109801.0
2016-01-21 12:45:00,50.58,50.64,50.52,50.63,111045.0,39.0252,39.0715,38.9789,39.0638,111045.0
2016-01-21 12:50:00,50.63,50.7,50.6,50.68,93225.0,39.0638,39.1178,39.0406,39.1024,93225.0
2016-01-21 12:55:00,50.68,50.68,50.6,50.68,89792.0,39.1024,39.1024,39.0406,39.1024,89792.0
2016-01-21 13:00:00,50.67,50.74,50.63,50.67,101616.0,39.0946,39.1486,39.0638,39.0946,101616.0
2016-01-21 13:05:00,50.68,50.84,50.68,50.83,93361.0,39.1024,39.2258,39.1024,39.2181,93361.0
2016-01-21 13:10:00,50.84,50.86,50.78,50.8,176811.0,39.2258,39.2412,39.1795,39.1949,176811.0
2016-01-21 13:15:00,50.8,50.8,50.67,50.72,117486.0,39.1949,39.1949,39.0946,39.1332,117486.0
2016-01-21 13:20:00,50.72,50.72,50.5,50.61,232216.0,39.1332,39.1332,38.9635,39.0483,232216.0
2016-01-21 13:25:00,50.6,50.69,50.47,50.5,83886.0,39.0406,39.1101,38.9403,38.9635,83886.0
2016-01-21 13:30:00,50.48,50.57,50.36,50.36,101577.0,38.948,39.0175,38.8555,38.8555,101577.0
2016-01-21 13:35:00,50.37,50.49,50.32,50.47,96737.0,38.8632,38.9558,38.8246,38.9403,96737.0
2016-01-21 13:40:00,50.47,50.47,50.28,50.28,87777.0,38.9403,38.9403,38.7937,38.7937,87777.0
2016-01-21 13:45:00,50.28,50.36,50.2,50.27,93000.0,38.7937,38.8555,38.732,38.786,93000.0
2016-01-21 13:50:00,50.28,50.28,50.09,50.17,60964.0,38.7937,38.7937,38.6471,38.7089,60964.0
2016-01-21 13:55:00,50.16,50.28,50.1,50.12,74794.0,38.7011,38.7937,38.6549,38.6703,74794.0
2016-01-21 14:00:00,50.13,50.19,49.99,50.07,76016.0,38.678,38.7243,38.57,38.6317,76016.0
2016-01-21 14:05:00,50.06,50.11,49.96,50.0,76106.0,38.624,38.6626,38.5468,38.5777,76106.0
2016-01-21 14:10:00,50.0,50.0,49.75,49.83,83998.0,38.5777,38.5777,38.3848,38.4465,83998.0
2016-01-21 14:15:00,49.84,49.9,49.79,49.82,61202.0,38.4543,38.5005,38.4157,38.4388,61202.0
2016-01-21 14:20:00,49.83,49.92,49.7,49.75,85334.0,38.4465,38.516,38.3462,38.3848,85334.0
2016-01-21 14:25:00,49.74,49.85,49.69,49.84,77018.0,38.3771,38.462,38.3385,38.4543,77018.0
2016-01-21 14:30:00,49.84,49.96,49.82,49.93,78285.0,38.4543,38.5468,38.4388,38.5237,78285.0
2016-01-21 14:35:00,49.94,50.15,49.94,50.09,82046.0,38.5314,38.6934,38.5314,38.6471,82046.0
2016-01-21 14:40:00,50.1,50.2,50.09,50.13,95092.0,38.6549,38.732,38.6471,38.678,95092.0
2016-01-21 14:45:00,50.14,50.14,49.97,49.99,65368.0,38.6857,38.6857,38.5546,38.57,65368.0
2016-01-21 14:50:00,50.0,50.07,49.97,50.06,133583.0,38.5777,38.6317,38.5546,38.624,133583.0
2016-01-21 14:55:00,50.06,50.22,50.06,50.15,78002.0,38.624,38.7474,38.624,38.6934,78002.0
2016-01-21 15:00:00,50.16,50.17,50.07,50.08,79902.0,38.7011,38.7089,38.6317,38.6394,79902.0
2016-01-21 15:05:00,50.08,50.1,49.79,49.86,181142.0,38.6394,38.6549,38.4157,38.4697,181142.0
2016-01-21 15:10:00,49.86,49.94,49.79,49.9,163852.0,38.4697,38.5314,38.4157,38.5005,163852.0
2016-01-21 15:15:00,49.9,49.9,49.74,49.87,116696.0,38.5005,38.5005,38.3771,38.4774,116696.0
2016-01-21 15:20:00,49.86,49.95,49.8,49.94,132481.0,38.4697,38.5391,38.4234,38.5314,132481.0
2016-01-21 15:25:00,49.94,50.01,49.93,49.94,81350.0,38.5314,38.5854,38.5237,38.5314,81350.0
2016-01-21 15:30:00,49.94,50.13,49.94,50.12,100433.0,38.5314,38.678,38.5314,38.6703,100433.0
2016-01-21 15:35:00,50.12,50.14,50.02,50.09,98719.0,38.6703,38.6857,38.5931,38.6471,98719.0
2016-01-21 15:40:00,50.08,50.16,50.03,50.1,120119.0,38.6394,38.7011,38.6008,38.6549,120119.0
2016-01-21 15:45:00,50.09,50.12,49.95,49.99,182043.0,38.6471,38.6703,38.5391,38.57,182043.0
2016-01-21 15:50:00,49.98,50.04,49.95,50.03,142417.0,38.5623,38.6086,38.5391,38.6008,142417.0
2016-01-21 15:55:00,50.03,50.03,49.83,49.83,389078.0,38.6008,38.6008,38.4465,38.4465,389078.0
2016-01-22 09:30:00,50.84,51.15,50.14,51.15,165846.0,39.2258,39.465,38.6857,39.465,165846.0
2016-01-22 09:35:00,51.09,51.23,50.91,51.07,112336.0,39.4187,39.5267,39.2798,39.4033,112336.0
2016-01-22 09:40:00,51.08,51.19,50.98,51.1,57458.0,39.411,39.4958,39.3338,39.4264,57458.0
2016-01-22 09:45:00,51.1,51.13,50.97,51.08,93483.0,39.4264,39.4496,39.3261,39.411,93483.0
2016-01-22 09:50:00,51.08,51.11,50.82,50.87,112531.0,39.411,39.4341,39.2104,39.249,112531.0
2016-01-22 09:55:00,50.87,50.87,50.64,50.76,89580.0,39.249,39.249,39.0715,39.1641,89580.0
2016-01-22 10:00:00,50.76,50.82,50.67,50.7,57058.0,39.1641,39.2104,39.0946,39.1178,57058.0
2016-01-22 10:05:00,50.7,50.74,50.47,50.52,77106.0,39.1178,39.1486,38.9403,38.9789,77106.0
2016-01-22 10:10:00,50.52,50.61,50.49,50.54,79271.0,38.9789,39.0483,38.9558,38.9943,79271.0
2016-01-22 10:15:00,50.55,50.56,50.43,50.52,89796.0,39.0021,39.0098,38.9095,38.9789,89796.0
2016-01-22 10:20:00,50.51,50.62,50.44,50.51,65858.0,38.9712,39.0561,38.9172,38.9712,65858.0
2016-01-22 10:25:00,50.5,50.61,50.49,50.53,61468.0,38.9635,39.0483,38.9558,38.9866,61468.0
2016-01-22 10:30:00,50.54,50.64,50.52,50.59,145556.0,38.9943,39.0715,38.9789,39.0329,145556.0
2016-01-22 10:35:00,50.59,50.67,50.56,50.66,58616.0,39.0329,39.0946,39.0098,39.0869,58616.0
2016-01-22 10:40:00,50.66,50.71,50.58,50.64,82181.0,39.0869,39.1255,39.0252,39.0715,82181.0
2016-01-22 10:45:00,50.63,50.67,50.57,50.6,105020.0,39.0638,39.0946,39.0175,39.0406,105020.0
2016-01-22 10:50:00,50.6,50.69,50.59,50.64,122412.0,39.0406,39.1101,39.0329,39.0715,122412.0
2016-01-22 10:55:00,50.65,50.66,50.59,50.62,125460.0,39.0792,39.0869,39.0329,39.0561,125460.0
2016-01-22 11:00:00,50.63,50.65,50.59,50.63,173475.0,39.0638,39.0792,39.0329,39.0638,173475.0
2016-01-22 11:05:00,50.62,50.64,50.52,50.53,48175.0,39.0561,39.0715,38.9789,38.9866,48175.0
2016-01-22 11:10:00,50.53,50.53,50.44,50.49,53940.0,38.9866,38.9866,38.9172,38.9558,53940.0
2016-01-22 11:15:00,50.48,50.53,50.43,50.5,63690.0,38.948,38.9866,38.9095,38.9635,63690.0
2016-01-22 11:20:00,50.51,50.53,50.44,50.45,74010.0,38.9712,38.9866,38.9172,38.9249,74010.0
2016-01-22 11:25:00,50.46,50.56,50.45,50.53,81057.0,38.9326,39.0098,38.9249,38.9866,81057.0
2016-01-22 11:30:00,50.52,50.55,50.41,50.41,49176.0,38.9789,39.0021,38.894,38.894,49176.0
2016-01-22 11:35:00,50.42,50.42,50.34,50.34,26122.0,38.9018,38.9018,38.84,38.84,26122.0
2016-01-22 11:40:00,50.33,50.41,50.32,50.41,28034.0,38.8323,38.894,38.8246,38.894,28034.0
2016-01-22 11:45:00,50.41,50.43,50.28,50.3,45080.0,38.894,38.9095,38.7937,38.8092,45080.0
2016-01-22 11:50:00,50.31,50.39,50.29,50.36,32105.0,38.8169,38.8786,38.8015,38.8555,32105.0
2016-01-22 11:55:00,50.36,50.36,50.24,50.24,32530.0,38.8555,38.8555,38.7629,38.7629,32530.0
2016-01-22 12:00:00,50.24,50.31,50.22,50.28,45199.0,38.7629,38.8169,38.7474,38.7937,45199.0
2016-01-22 12:05:00,50.28,50.37,50.27,50.31,40274.0,38.7937,38.8632,38.786,38.8169,40274.0
2016-01-22 12:10:00,50.32,50.32,50.18,50.28,63897.0,38.8246,38.8246,38.7166,38.7937,63897.0
2016-01-22 12:15:00,50.28,50.32,50.22,50.3,33405.0,38.7937,38.8246,38.7474,38.8092,33405.0
2016-01-22 12:20:00,50.31,50.34,50.22,50.29,37369.0,38.8169,38.84,38.7474,38.8015,37369.0
2016-01-22 12:25:00,50.29,50.33,50.2,50.25,38186.0,38.8015,38.8323,38.732,38.7706,38186.0
2016-01-22 12:30:00,50.25,50.26,50.14,50.18,57645.0,38.7706,38.7783,38.6857,38.7166,57645.0
2016-01-22 12:35:00,50.19,50.32,50.17,50.3,31809.0,38.7243,38.8246,38.7089,38.8092,31809.0
2016-01-22 12:40:00,50.3,50.31,50.23,50.26,24975.0,38.8092,38.8169,38.7552,38.7783,24975.0
2016-01-22 12:45:00,50.26,50.35,50.26,50.32,34459.0,38.7783,38.8477,38.7783,38.8246,34459.0
2016-01-22 12:50:00,50.33,50.42,50.32,50.4,23918.0,38.8323,38.9018,38.8246,38.8863,23918.0
2016-01-22 12:55:00,50.4,50.44,50.37,50.4,29773.0,38.8863,38.9172,38.8632,38.8863,29773.0
2016-01-22 13:00:00,50.39,50.39,50.28,50.3,36892.0,38.8786,38.8786,38.7937,38.8092,36892.0
2016-01-22 13:05:00,50.28,50.3,50.21,50.22,24919.0,38.7937,38.8092,38.7397,38.7474,24919.0
2016-01-22 13:10:00,50.22,50.31,50.21,50.31,37559.0,38.7474,38.8169,38.7397,38.8169,37559.0
2016-01-22 13:15:00,50.32,50.37,50.3,50.32,42902.0,38.8246,38.8632,38.8092,38.8246,42902.0
2016-01-22 13:20:00,50.31,50.41,50.3,50.41,68996.0,38.8169,38.894,38.8092,38.894,68996.0
2016-01-22 13:25:00,50.41,50.42,50.28,50.29,29859.0,38.894,38.9018,38.7937,38.8015,29859.0
2016-01-22 13:30:00,50.3,50.42,50.29,50.42,26606.0,38.8092,38.9018,38.8015,38.9018,26606.0
2016-01-22 13:35:00,50.42,50.44,50.35,50.37,27666.0,38.9018,38.9172,38.8477,38.8632,27666.0
2016-01-22 13:40:00,50.37,50.42,50.32,50.36,34651.0,38.8632,38.9018,38.8246,38.8555,34651.0
2016-01-22 13:45:00,50.36,50.46,50.34,50.46,29233.0,38.8555,38.9326,38.84,38.9326,29233.0
2016-01-22 13:50:00,50.46,50.48,50.42,50.45,25257.0,38.9326,38.948,38.9018,38.9249,25257.0
2016-01-22 13:55:00,50.45,50.46,50.41,50.46,23656.0,38.9249,38.9326,38.894,38.9326,23656.0
2016-01-22 14:00:00,50.46,50.48,50.42,50.47,31591.0,38.9326,38.948,38.9018,38.9403,31591.0
2016-01-22 14:05:00,50.47,50.56,50.46,50.56,20818.0,38.9403,39.0098,38.9326,39.0098,20818.0
2016-01-22 14:10:00,50.57,50.6,50.53,50.59,31619.0,39.0175,39.0406,38.9866,39.0329,31619.0
2016-01-22 14:15:00,50.6,50.62,50.55,50.55,30246.0,39.0406,39.0561,39.0021,39.0021,30246.0
2016-01-22 14:20:00,50.55,50.57,50.41,50.43,37704.0,39.0021,39.0175,38.894,38.9095,37704.0
2016-01-22 14:25:00,50.44,50.51,50.43,50.45,34567.0,38.9172,38.9712,38.9095,38.9249,34567.0
2016-01-22 14:30:00,50.44,50.48,50.36,50.44,40566.0,38.9172,38.948,38.8555,38.9172,40566.0
2016-01-22 14:35:00,50.43,50.49,50.36,50.38,60688.0,38.9095,38.9558,38.8555,38.8709,60688.0
2016-01-22 14:40:00,50.37,50.44,50.35,50.35,35952.0,38.8632,38.9172,38.8477,38.8477,35952.0
2016-01-22 14:45:00,50.35,50.41,50.34,50.39,34080.0,38.8477,38.894,38.84,38.8786,34080.0
2016-01-22 14:50:00,50.39,50.45,50.34,50.43,33088.0,38.8786,38.9249,38.84,38.9095,33088.0
2016-01-22 14:55:00,50.44,50.44,50.38,50.39,65334.0,38.9172,38.9172,38.8709,38.8786,65334.0
2016-01-22 15:00:00,50.39,50.45,50.36,50.39,45282.0,38.8786,38.9249,38.8555,38.8786,45282.0
2016-01-22 15:05:00,50.4,50.41,50.32,50.33,49741.0,38.8863,38.894,38.8246,38.8323,49741.0
2016-01-22 15:10:00,50.33,50.39,50.29,50.38,48281.0,38.8323,38.8786,38.8015,38.8709,48281.0
2016-01-22 15:15:00,50.38,50.42,50.35,50.35,57817.0,38.8709,38.9018,38.8477,38.8477,57817.0
2016-01-22 15:20:00,50.35,50.38,50.25,50.27,58525.0,38.8477,38.8709,38.7706,38.786,58525.0
2016-01-22 15:25:00,50.27,50.37,50.23,50.36,109940.0,38.786,38.8632,38.7552,38.8555,109940.0
2016-01-22 15:30:00,50.35,50.36,50.27,50.31,80234.0,38.8477,38.8555,38.786,38.8169,80234.0
2016-01-22 15:35:00,50.31,50.41,50.31,50.38,87397.0,38.8169,38.894,38.8169,38.8709,87397.0
2016-01-22 15:40:00,50.38,50.43,50.36,50.43,80611.0,38.8709,38.9095,38.8555,38.9095,80611.0
2016-01-22 15:45:00,50.42,50.43,50.33,50.37,110720.0,38.9018,38.9095,38.8323,38.8632,110720.0
2016-01-22 15:50:00,50.38,50.42,50.34,50.39,153485.0,38.8709,38.9018,38.84,38.8786,153485.0
2016-01-22 15:55:00,50.4,50.4,50.28,50.3,557079.0,38.8863,38.8863,38.7937,38.8092,557079.0
2016-01-25 09:30:00,50.35,50.37,50.14,50.22,168867.0,38.8477,38.8632,38.6857,38.7474,168867.0
2016-01-25 09:35:00,50.23,50.45,50.2,50.43,140857.0,38.7552,38.9249,38.732,38.9095,140857.0
2016-01-25 09:40:00,50.41,50.44,50.24,50.25,73182.0,38.894,38.9172,38.7629,38.7706,73182.0
2016-01-25 09:45:00,50.26,50.27,50.12,50.13,55278.0,38.7783,38.786,38.6703,38.678,55278.0
2016-01-25 09:50:00,50.14,50.24,50.14,50.17,51200.0,38.6857,38.7629,38.6857,38.7089,51200.0
2016-01-25 09:55:00,50.16,50.19,50.03,50.07,74279.0,38.7011,38.7243,38.6008,38.6317,74279.0
2016-01-25 10:00:00,50.07,50.14,50.02,50.13,107876.0,38.6317,38.6857,38.5931,38.678,107876.0
2016-01-25 10:05:00,50.13,50.19,50.05,50.1,244511.0,38.678,38.7243,38.6163,38.6549,244511.0
2016-01-25 10:10:00,50.1,50.14,50.01,50.01,125231.0,38.6549,38.6857,38.5854,38.5854,125231.0
2016-01-25 10:15:00,50.02,50.19,50.01,50.16,94629.0,38.5931,38.7243,38.5854,38.7011,94629.0
2016-01-25 10:20:00,50.16,50.31,50.15,50.29,125203.0,38.7011,38.8169,38.6934,38.8015,125203.0
2016-01-25 10:25:00,50.3,50.31,50.25,50.28,66814.0,38.8092,38.8169,38.7706,38.7937,66814.0
2016-01-25 10:30:00,50.28,50.36,50.23,50.28,89913.0,38.7937,38.8555,38.7552,38.7937,89913.0
2016-01-25 10:35:00,50.27,50.32,50.23,50.27,177335.0,38.786,38.8246,38.7552,38.786,177335.0
2016-01-25 10:40:00,50.28,50.29,50.2,50.29,132638.0,38.7937,38.8015,38.732,38.8015,132638.0
2016-01-25 10:45:00,50.28,50.32,50.26,50.3,68221.0,38.7937,38.8246,38.7783,38.8092,68221.0
2016-01-25 10:50:00,50.3,50.33,50.26,50.3,78164.0,38.8092,38.8323,38.7783,38.8092,78164.0
2016-01-25 10:55:00,50.3,50.41,50.28,50.36,69530.0,38.8092,38.894,38.7937,38.8555,69530.0
2016-01-25 11:00:00,50.35,50.35,50.26,50.28,85934.0,38.8477,38.8477,38.7783,38.7937,85934.0
2016-01-25 11:05:00,50.28,50.33,50.25,50.31,79003.0,38.7937,38.8323,38.7706,38.8169,79003.0
2016-01-25 11:10:00,50.31,50.35,50.26,50.31,59235.0,38.8169,38.8477,38.7783,38.8169,59235.0
2016-01-25 11:15:00,50.3,50.36,50.22,50.33,102280.0,38.8092,38.8555,38.7474,38.8323,102280.0
2016-01-25 11:20:00,50.33,50.4,50.31,50.37,51823.0,38.8323,38.8863,38.8169,38.8632,51823.0
2016-01-25 11:25:00,50.37,50.4,50.33,50.39,92156.0,38.8632,38.8863,38.8323,38.8786,92156.0
2016-01-25 11:30:00,50.39,50.39,50.33,50.39,48747.0,38.8786,38.8786,38.8323,38.8786,48747.0
2016-01-25 11:35:00,50.39,50.44,50.36,50.42,69154.0,38.8786,38.9172,38.8555,38.9018,69154.0
2016-01-25 11:40:00,50.41,50.45,50.37,50.37,51123.0,38.894,38.9249,38.8632,38.8632,51123.0
2016-01-25 11:45:00,50.36,50.39,50.32,50.39,50832.0,38.8555,38.8786,38.8246,38.8786,50832.0
2016-01-25 11:50:00,50.4,50.5,50.4,50.47,43607.0,38.8863,38.9635,38.8863,38.9403,43607.0
2016-01-25 11:55:00,50.48,50.51,50.44,50.45,39075.0,38.948,38.9712,38.9172,38.9249,39075.0
2016-01-25 12:00:00,50.45,50.49,50.43,50.45,33041.0,38.9249,38.9558,38.9095,38.9249,33041.0
2016-01-25 12:05:00,50.46,50.47,50.44,50.46,44266.0,38.9326,38.9403,38.9172,38.9326,44266.0
2016-01-25 12:10:00,50.46,50.5,50.43,50.45,38842.0,38.9326,38.9635,38.9095,38.9249,38842.0
2016-01-25 12:15:00,50.45,50.52,50.43,50.5,49600.0,38.9249,38.9789,38.9095,38.9635,49600.0
2016-01-25 12:20:00,50.51,50.54,50.47,50.53,33717.0,38.9712,38.9943,38.9403,38.9866,33717.0
2016-01-25 12:25:00,50.53,50.58,50.51,50.56,47214.0,38.9866,39.0252,38.9712,39.0098,47214.0
2016-01-25 12:30:00,50.55,50.56,50.48,50.51,35392.0,39.0021,39.0098,38.948,38.9712,35392.0
2016-01-25 12:35:00,50.5,50.61,50.5,50.61,41500.0,38.9635,39.0483,38.9635,39.0483,41500.0
2016-01-25 12:40:00,50.61,50.78,50.61,50.77,135814.0,39.0483,39.1795,39.0483,39.1718,135814.0
2016-01-25 12:45:00,50.77,50.9,50.75,50.85,127647.0,39.1718,39.2721,39.1564,39.2335,127647.0
2016-01-25 12:50:00,50.85,50.89,50.85,50.88,101971.0,39.2335,39.2644,39.2335,39.2567,101971.0
2016-01-25 12:55:00,50.87,50.96,50.85,50.95,68865.0,39.249,39.3184,39.2335,39.3107,68865.0
2016-01-25 13:00:00,50.95,51.0,50.91,50.94,83469.0,39.3107,39.3493,39.2798,39.303,83469.0
2016-01-25 13:05:00,50.93,50.97,50.89,50.94,81257.0,39.2952,39.3261,39.2644,39.303,81257.0
2016-01-25 13:10:00,50.94,50.95,50.86,50.93,46066.0,39.303,39.3107,39.2412,39.2952,46066.0
2016-01-25 13:15:00,50.94,50.97,50.9,50.93,62424.0,39.303,39.3261,39.2721,39.2952,62424.0
2016-01-25 13:20:00,50.93,51.01,50.92,50.96,65234.0,39.2952,39.357,39.2875,39.3184,65234.0
2016-01-25 13:25:00,50.96,50.98,50.93,50.97,44130.0,39.3184,39.3338,39.2952,39.3261,44130.0
2016-01-25 13:30:00,50.96,50.98,50.91,50.92,92729.0,39.3184,39.3338,39.2798,39.2875,92729.0
2016-01-25 13:35:00,50.92,50.94,50.89,50.9,47356.0,39.2875,39.303,39.2644,39.2721,47356.0
2016-01-25 13:40:00,50.9,50.91,50.87,50.9,45203.0,39.2721,39.2798,39.249,39.2721,45203.0
2016-01-25 13:45:00,50.9,50.92,50.8,50.81,57349.0,39.2721,39.2875,39.1949,39.2027,57349.0
2016-01-25 13:50:00,50.81,50.83,50.74,50.75,48757.0,39.2027,39.2181,39.1486,39.1564,48757.0
2016-01-25 13:55:00,50.76,50.77,50.71,50.71,51522.0,39.1641,39.1718,39.1255,39.1255,51522.0
2016-01-25 14:00:00,50.7,50.73,50.67,50.69,57490.0,39.1178,39.1409,39.0946,39.1101,57490.0
2016-01-25 14:05:00,50.69,50.7,50.64,50.68,124912.0,39.1101,39.1178,39.0715,39.1024,124912.0
2016-01-25 14:10:00,50.69,50.7,50.66,50.69,112835.0,39.1101,39.1178,39.0869,39.1101,112835.0
2016-01-25 14:15:00,50.7,50.73,50.66,50.7,104625.0,39.1178,39.1409,39.0869,39.1178,104625.0
2016-01-25 14:20:00,50.71,50.71,50.59,50.64,52657.0,39.1255,39.1255,39.0329,39.0715,52657.0
2016-01-25 14:25:00,50.64,50.66,50.57,50.66,47558.0,39.0715,39.0869,39.0175,39.0869,47558.0
2016-01-25 14:30:00,50.65,50.68,50.6,50.63,42569.0,39.0792,39.1024,39.0406,39.0638,42569.0
2016-01-25 14:35:00,50.62,50.67,50.57,50.63,56871.0,39.0561,39.0946,39.0175,39.0638,56871.0
2016-01-25 14:40:00,50.62,50.63,50.55,50.57,65218.0,39.0561,39.0638,39.0021,39.0175,65218.0
2016-01-25 14:45:00,50.57,50.65,50.56,50.59,50144.0,39.0175,39.0792,39.0098,39.0329,50144.0
2016-01-25 14:50:00,50.58,50.61,50.57,50.6,49475.0,39.0252,39.0483,39.0175,39.0406,49475.0
2016-01-25 14:55:00,50.6,50.66,50.59,50.65,86706.0,39.0406,39.0869,39.0329,39.0792,86706.0
2016-01-25 15:00:00,50.64,50.69,50.62,50.66,56788.0,39.0715,39.1101,39.0561,39.0869,56788.0
2016-01-25 15:05:00,50.66,50.66,50.55,50.55,125569.0,39.0869,39.0869,39.0021,39.0021,125569.0
2016-01-25 15:10:00,50.55,50.57,50.45,50.47,63799.0,39.0021,39.0175,38.9249,38.9403,63799.0
2016-01-25 15:15:00,50.46,50.49,50.38,50.39,69293.0,38.9326,38.9558,38.8709,38.8786,69293.0
2016-01-25 15:20:00,50.4,50.4,50.21,50.21,84699.0,38.8863,38.8863,38.7397,38.7397,84699.0
2016-01-25 15:25:00,50.22,50.28,50.18,50.2,88153.0,38.7474,38.7937,38.7166,38.732,88153.0
2016-01-25 15:30:00,50.2,50.24,50.13,50.15,82026.0,38.732,38.7629,38.678,38.6934,82026.0
2016-01-25 15:35:00,50.15,50.17,50.09,50.13,95427.0,38.6934,38.7089,38.6471,38.678,95427.0
2016-01-25 15:40:00,50.12,50.15,50.02,50.02,115955.0,38.6703,38.6934,38.5931,38.5931,115955.0
2016-01-25 15:45:00,50.01,50.11,50.0,50.07,114642.0,38.5854,38.6626,38.5777,38.6317,114642.0
2016-01-25 15:50:00,50.06,50.12,50.01,50.08,151464.0,38.624,38.6703,38.5854,38.6394,151464.0
2016-01-25 15:55:00,50.08,50.12,50.01,50.08,275850.0,38.6394,38.6703,38.5854,38.6394,275850.0
2016-01-26 09:30:00,50.38,50.57,50.3,50.44,116697.0,38.8709,39.0175,38.8092,38.9172,116697.0
2016-01-26 09:35:00,50.45,50.5,50.26,50.3,75177.0,38.9249,38.9635,38.7783,38.8092,75177.0
2016-01-26 09:40:00,50.33,50.38,50.27,50.33,39633.0,38.8323,38.8709,38.786,38.8323,39633.0
2016-01-26 09:45:00,50.33,50.33,50.16,50.18,36136.0,38.8323,38.8323,38.7011,38.7166,36136.0
2016-01-26 09:50:00,50.19,50.27,50.12,50.14,253568.0,38.7243,38.786,38.6703,38.6857,253568.0
2016-01-26 09:55:00,50.14,50.16,50.03,50.04,141123.0,38.6857,38.7011,38.6008,38.6086,141123.0
2016-01-26 10:00:00,50.04,50.3,50.03,50.27,86375.0,38.6086,38.8092,38.6008,38.786,86375.0
2016-01-26 10:05:00,50.28,50.28,50.15,50.23,66245.0,38.7937,38.7937,38.6934,38.7552,66245.0
2016-01-26 10:10:00,50.24,50.36,50.22,50.33,58314.0,38.7629,38.8555,38.7474,38.8323,58314.0
2016-01-26 10:15:00,50.34,50.43,50.31,50.42,57862.0,38.84,38.9095,38.8169,38.9018,57862.0
2016-01-26 10:20:00,50.41,50.46,50.34,50.46,61607.0,38.894,38.9326,38.84,38.9326,61607.0
2016-01-26 10:25:00,50.46,50.65,50.45,50.63,157236.0,38.9326,39.0792,38.9249,39.0638,157236.0
2016-01-26 10:30:00,50.62,50.73,50.62,50.71,59930.0,39.0561,39.1409,39.0561,39.1255,59930.0
2016-01-26 10:35:00,50.71,50.79,50.71,50.75,77515.0,39.1255,39.1872,39.1255,39.1564,77515.0
2016-01-26 10:40:00,50.75,50.79,50.71,50.74,74032.0,39.1564,39.1872,39.1255,39.1486,74032.0
2016-01-26 10:45:00,50.74,50.75,50.68,50.72,193345.0,39.1486,39.1564,39.1024,39.1332,193345.0
2016-01-26 10:50:00,50.72,50.78,50.7,50.7,267071.0,39.1332,39.1795,39.1178,39.1178,267071.0
2016-01-26 10:55:00,50.69,50.79,50.68,50.77,86306.0,39.1101,39.1872,39.1024,39.1718,86306.0
2016-01-26 11:00:00,50.76,50.98,50.75,50.95,120272.0,39.1641,39.3338,39.1564,39.3107,120272.0
2016-01-26 11:05:00,50.96,50.97,50.89,50.9,124400.0,39.3184,39.3261,39.2644,39.2721,124400.0
2016-01-26 11:10:00,50.89,50.9,50.78,50.85,124110.0,39.2644,39.2721,39.1795,39.2335,124110.0
2016-01-26 11:15:00,50.85,50.86,50.78,50.85,54024.0,39.2335,39.2412,39.1795,39.2335,54024.0
2016-01-26 11:20:00,50.85,50.86,50.73,50.74,99594.0,39.2335,39.2412,39.1409,39.1486,99594.0
2016-01-26 11:25:00,50.74,50.82,50.7,50.8,53440.0,39.1486,39.2104,39.1178,39.1949,53440.0
2016-01-26 11:30:00,50.81,50.81,50.6,50.61,45413.0,39.2027,39.2027,39.0406,39.0483,45413.0
2016-01-26 11:35:00,50.6,50.66,50.56,50.65,56728.0,39.0406,39.0869,39.0098,39.0792,56728.0
2016-01-26 11:40:00,50.64,50.77,50.63,50.74,30362.0,39.0715,39.1718,39.0638,39.1486,30362.0
2016-01-26 11:45:00,50.75,50.75,50.71,50.73,33352.0,39.1564,39.1564,39.1255,39.1409,33352.0
2016-01-26 11:50:00,50.72,50.86,50.72,50.84,45883.0,39.1332,39.2412,39.1332,39.2258,45883.0
2016-01-26 11:55:00,50.84,50.85,50.8,50.81,57216.0,39.2258,39.2335,39.1949,39.2027,57216.0
2016-01-26 12:00:00,50.81,50.91,50.81,50.83,38846.0,39.2027,39.2798,39.2027,39.2181,38846.0
2016-01-26 12:05:00,50.83,50.88,50.8,50.86,55491.0,39.2181,39.2567,39.1949,39.2412,55491.0
2016-01-26 12:10:00,50.85,51.02,50.85,51.0,70750.0,39.2335,39.3647,39.2335,39.3493,70750.0
2016-01-26 12:15:00,50.99,51.01,50.9,50.96,48465.0,39.3415,39.357,39.2721,39.3184,48465.0
2016-01-26 12:20:00,50.96,50.99,50.94,50.95,55569.0,39.3184,39.3415,39.303,39.3107,55569.0
2016-01-26 12:25:00,50.96,51.02,50.95,51.01,39733.0,39.3184,39.3647,39.3107,39.357,39733.0
2016-01-26 12:30:00,51.0,51.02,50.92,50.93,34029.0,39.3493,39.3647,39.2875,39.2952,34029.0
2016-01-26 12:35:00,50.93,50.99,50.93,50.94,21268.0,39.2952,39.3415,39.2952,39.303,21268.0
2016-01-26 12:40:00,50.95,50.98,50.94,50.97,33630.0,39.3107,39.3338,39.303,39.3261,33630.0
2016-01-26 12:45:00,50.97,51.0,50.93,50.96,58486.0,39.3261,39.3493,39.2952,39.3184,58486.0
2016-01-26 12:50:00,50.97,50.98,50.93,50.97,22167.0,39.3261,39.3338,39.2952,39.3261,22167.0
2016-01-26 12:55:00,50.96,51.01,50.94,50.98,38931.0,39.3184,39.357,39.303,39.3338,38931.0
2016-01-26 13:00:00,50.99,51.06,50.99,51.04,37548.0,39.3415,39.3955,39.3415,39.3801,37548.0
2016-01-26 13:05:00,51.03,51.04,50.86,50.86,99827.0,39.3724,39.3801,39.2412,39.2412,99827.0
2016-01-26 13:10:00,50.86,50.92,50.85,50.87,49985.0,39.2412,39.2875,39.2335,39.249,49985.0
2016-01-26 13:15:00,50.87,50.89,50.78,50.82,53000.0,39.249,39.2644,39.1795,39.2104,53000.0
2016-01-26 13:20:00,50.82,50.83,50.73,50.8,64610.0,39.2104,39.2181,39.1409,39.1949,64610.0
2016-01-26 13:25:00,50.8,50.93,50.79,50.88,57992.0,39.1949,39.2952,39.1872,39.2567,57992.0
2016-01-26 13:30:00,50.88,50.88,50.79,50.8,51540.0,39.2567,39.2567,39.1872,39.1949,51540.0
2016-01-26 13:35:00,50.82,50.87,50.81,50.85,74652.0,39.2104,39.249,39.2027,39.2335,74652.0
2016-01-26 13:40:00,50.86,50.93,50.84,50.85,43244.0,39.2412,39.2952,39.2258,39.2335,43244.0
2016-01-26 13:45:00,50.85,50.87,50.81,50.87,31806.0,39.2335,39.249,39.2027,39.249,31806.0
2016-01-26 13:50:00,50.88,50.89,50.8,50.82,39088.0,39.2567,39.2644,39.1949,39.2104,39088.0
2016-01-26 13:55:00,50.82,50.85,50.77,50.78,33194.0,39.2104,39.2335,39.1718,39.1795,33194.0
2016-01-26 14:00:00,50.78,50.79,50.68,50.69,83657.0,39.1795,39.1872,39.1024,39.1101,83657.0
2016-01-26 14:05:00,50.69,50.73,50.68,50.7,53406.0,39.1101,39.1409,39.1024,39.1178,53406.0
2016-01-26 14:10:00,50.7,50.71,50.65,50.66,65336.0,39.1178,39.1255,39.0792,39.0869,65336.0
2016-01-26 14:15:00,50.66,50.7,50.58,50.61,101250.0,39.0869,39.1178,39.0252,39.0483,101250.0
2016-01-26 14:20:00,50.61,50.73,50.6,50.71,73578.0,39.0483,39.1409,39.0406,39.1255,73578.0
2016-01-26 14:25:00,50.7,50.72,50.65,50.67,51505.0,39.1178,39.1332,39.0792,39.0946,51505.0
2016-01-26 14:30:00,50.66,50.71,50.65,50.7,37128.0,39.0869,39.1255,39.0792,39.1178,37128.0
2016-01-26 14:35:00,50.69,50.71,50.63,50.71,70426.0,39.1101,39.1255,39.0638,39.1255,70426.0
2016-01-26 14:40:00,50.72,50.8,50.69,50.8,135327.0,39.1332,39.1949,39.1101,39.1949,135327.0
2016-01-26 14:45:00,50.8,50.81,50.63,50.64,85191.0,39.1949,39.2027,39.0638,39.0715,85191.0
2016-01-26 14:50:00,50.63,50.7,50.61,50.7,74388.0,39.0638,39.1178,39.0483,39.1178,74388.0
2016-01-26 14:55:00,50.69,50.7,50.57,50.6,76123.0,39.1101,39.1178,39.0175,39.0406,76123.0
2016-01-26 15:00:00,50.6,50.64,50.56,50.6,79745.0,39.0406,39.0715,39.0098,39.0406,79745.0
2016-01-26 15:05:00,50.59,50.6,50.51,50.55,92239.0,39.0329,39.0406,38.9712,39.0021,92239.0
2016-01-26 15:10:00,50.55,50.68,50.51,50.68,83958.0,39.0021,39.1024,38.9712,39.1024,83958.0
2016-01-26 15:15:00,50.69,50.76,50.66,50.67,77481.0,39.1101,39.1641,39.0869,39.0946,77481.0
2016-01-26 15:20:00,50.66,50.71,50.61,50.61,101406.0,39.0869,39.1255,39.0483,39.0483,101406.0
2016-01-26 15:25:00,50.6,50.68,50.59,50.62,112189.0,39.0406,39.1024,39.0329,39.0561,112189.0
2016-01-26 15:30:00,50.61,50.67,50.56,50.57,174775.0,39.0483,39.0946,39.0098,39.0175,174775.0
2016-01-26 15:35:00,50.57,50.63,50.52,50.6,176924.0,39.0175,39.0638,38.9789,39.0406,176924.0
2016-01-26 15:40:00,50.6,50.66,50.59,50.65,159392.0,39.0406,39.0869,39.0329,39.0792,159392.0
2016-01-26 15:45:00,50.65,50.65,50.59,50.64,130035.0,39.0792,39.0792,39.0329,39.0715,130035.0
2016-01-26 15:50:00,50.64,50.65,50.57,50.61,188446.0,39.0715,39.0792,39.0175,39.0483,188446.0
2016-01-26 15:55:00,50.6,50.7,50.57,50.7,365439.0,39.0406,39.1178,39.0175,39.1178,365439.0
2016-01-27 09:30:00,50.41,50.62,50.25,50.42,150513.0,38.894,39.0561,38.7706,38.9018,150513.0
2016-01-27 09:35:00,50.42,50.67,50.28,50.66,174709.0,38.9018,39.0946,38.7937,39.0869,174709.0
2016-01-27 09:40:00,50.66,50.76,50.5,50.53,123651.0,39.0869,39.1641,38.9635,38.9866,123651.0
2016-01-27 09:45:00,50.53,50.71,50.48,50.48,172928.0,38.9866,39.1255,38.948,38.948,172928.0
2016-01-27 09:50:00,50.48,50.51,50.21,50.3,287076.0,38.948,38.9712,38.7397,38.8092,287076.0
2016-01-27 09:55:00,50.32,50.35,50.23,50.27,65409.0,38.8246,38.8477,38.7552,38.786,65409.0
2016-01-27 10:00:00,50.27,50.29,50.17,50.18,172785.0,38.786,38.8015,38.7089,38.7166,172785.0
2016-01-27 10:05:00,50.18,50.22,50.13,50.17,129866.0,38.7166,38.7474,38.678,38.7089,129866.0
2016-01-27 10:10:00,50.18,50.18,50.03,50.06,122876.0,38.7166,38.7166,38.6008,38.624,122876.0
2016-01-27 10:15:00,50.05,50.13,49.99,50.02,103461.0,38.6163,38.678,38.57,38.5931,103461.0
2016-01-27 10:20:00,50.03,50.12,49.97,50.06,81183.0,38.6008,38.6703,38.5546,38.624,81183.0
2016-01-27 10:25:00,50.05,50.09,49.99,50.0,62490.0,38.6163,38.6471,38.57,38.5777,62490.0
2016-01-27 10:30:00,50.01,50.2,49.98,50.19,105507.0,38.5854,38.732,38.5623,38.7243,105507.0
2016-01-27 10:35:00,50.2,50.28,50.15,50.27,61170.0,38.732,38.7937,38.6934,38.786,61170.0
2016-01-27 10:40:00,50.27,50.31,50.24,50.28,82796.0,38.786,38.8169,38.7629,38.7937,82796.0
2016-01-27 10:45:00,50.28,50.31,50.22,50.26,59741.0,38.7937,38.8169,38.7474,38.7783,59741.0
2016-01-27 10:50:00,50.25,50.33,50.24,50.32,88619.0,38.7706,38.8323,38.7629,38.8246,88619.0
2016-01-27 10:55:00,50.32,50.34,50.23,50.33,54559.0,38.8246,38.84,38.7552,38.8323,54559.0
2016-01-27 11:00:00,50.33,50.39,50.29,50.39,72889.0,38.8323,38.8786,38.8015,38.8786,72889.0
2016-01-27 11:05:00,50.4,50.42,50.34,50.41,56661.0,38.8863,38.9018,38.84,38.894,56661.0
2016-01-27 11:10:00,50.41,50.44,50.39,50.39,61906.0,38.894,38.9172,38.8786,38.8786,61906.0
2016-01-27 11:15:00,50.38,50.61,50.38,50.6,82261.0,38.8709,39.0483,38.8709,39.0406,82261.0
2016-01-27 11:20:00,50.59,50.82,50.55,50.77,117748.0,39.0329,39.2104,39.0021,39.1718,117748.0
2016-01-27 11:25:00,50.76,50.8,50.66,50.71,67166.0,39.1641,39.1949,39.0869,39.1255,67166.0
2016-01-27 11:30:00,50.7,50.82,50.7,50.8,85977.0,39.1178,39.2104,39.1178,39.1949,85977.0
2016-01-27 11:35:00,50.81,51.02,50.81,51.0,129792.0,39.2027,39.3647,39.2027,39.3493,129792.0
2016-01-27 11:40:00,51.0,51.14,50.99,51.12,106187.0,39.3493,39.4573,39.3415,39.4418,106187.0
2016-01-27 11:45:00,51.13,51.2,51.11,51.12,87061.0,39.4496,39.5036,39.4341,39.4418,87061.0
2016-01-27 11:50:00,51.12,51.19,51.11,51.18,140686.0,39.4418,39.4958,39.4341,39.4881,140686.0
2016-01-27 11:55:00,51.18,51.29,51.16,51.28,82140.0,39.4881,39.573,39.4727,39.5653,82140.0
2016-01-27 12:00:00,51.27,51.47,51.25,51.38,165498.0,39.5576,39.7119,39.5421,39.6424,165498.0
2016-01-27 12:05:00,51.38,51.49,51.34,51.49,98045.0,39.6424,39.7273,39.6116,39.7273,98045.0
2016-01-27 12:10:00,51.49,51.57,51.46,51.54,203072.0,39.7273,39.789,39.7042,39.7659,203072.0
2016-01-27 12:15:00,51.53,51.53,51.35,51.37,66030.0,39.7582,39.7582,39.6193,39.6347,66030.0
2016-01-27 12:20:00,51.37,51.37,51.1,51.11,67206.0,39.6347,39.6347,39.4264,39.4341,67206.0
2016-01-27 12:25:00,51.1,51.15,51.02,51.11,69564.0,39.4264,39.465,39.3647,39.4341,69564.0
2016-01-27 12:30:00,51.11,51.14,51.09,51.12,73341.0,39.4341,39.4573,39.4187,39.4418,73341.0
2016-01-27 12:35:00,51.11,51.16,51.08,51.08,64785.0,39.4341,39.4727,39.411,39.411,64785.0
2016-01-27 12:40:00,51.09,51.11,51.03,51.05,66502.0,39.4187,39.4341,39.3724,39.3878,66502.0
2016-01-27 12:45:00,51.05,51.21,51.04,51.18,68202.0,39.3878,39.5113,39.3801,39.4881,68202.0
2016-01-27 12:50:00,51.17,51.17,51.09,51.15,52331.0,39.4804,39.4804,39.4187,39.465,52331.0
2016-01-27 12:55:00,51.15,51.17,51.1,51.12,50449.0,39.465,39.4804,39.4264,39.4418,50449.0
2016-01-27 13:00:00,51.12,51.18,51.06,51.18,56691.0,39.4418,39.4881,39.3955,39.4881,56691.0
2016-01-27 13:05:00,51.17,51.38,51.16,51.38,92949.0,39.4804,39.6424,39.4727,39.6424,92949.0
2016-01-27 13:10:00,51.37,51.41,51.34,51.37,85017.0,39.6347,39.6656,39.6116,39.6347,85017.0
2016-01-27 13:15:00,51.36,51.37,51.27,51.32,109202.0,39.627,39.6347,39.5576,39.5962,109202.0
2016-01-27 13:20:00,51.32,51.37,51.31,51.34,57216.0,39.5962,39.6347,39.5884,39.6116,57216.0
2016-01-27 13:25:00,51.35,51.36,51.17,51.19,71111.0,39.6193,39.627,39.4804,39.4958,71111.0
2016-01-27 13:30:00,51.17,51.29,51.16,51.18,54219.0,39.4804,39.573,39.4727,39.4881,54219.0
2016-01-27 13:35:00,51.19,51.21,51.12,51.15,39147.0,39.4958,39.5113,39.4418,39.465,39147.0
2016-01-27 13:40:00,51.15,51.15,50.96,50.98,77464.0,39.465,39.465,39.3184,39.3338,77464.0
2016-01-27 13:45:00,50.98,51.07,50.94,51.07,86525.0,39.3338,39.4033,39.303,39.4033,86525.0
2016-01-27 13:50:00,51.08,51.11,50.95,50.98,66689.0,39.411,39.4341,39.3107,39.3338,66689.0
2016-01-27 13:55:00,50.98,51.07,50.95,51.05,67721.0,39.3338,39.4033,39.3107,39.3878,67721.0
2016-01-27 14:00:00,51.03,51.25,50.82,51.1,75330.0,39.3724,39.5421,39.2104,39.4264,75330.0
2016-01-27 14:05:00,51.1,51.12,50.69,50.69,64014.0,39.4264,39.4418,39.1101,39.1101,64014.0
2016-01-27 14:10:00,50.68,50.85,50.64,50.77,133719.0,39.1024,39.2335,39.0715,39.1718,133719.0
2016-01-27 14:15:00,50.75,50.98,50.75,50.96,77771.0,39.1564,39.3338,39.1564,39.3184,77771.0
2016-01-27 14:20:00,50.96,51.02,50.87,50.9,79162.0,39.3184,39.3647,39.249,39.2721,79162.0
2016-01-27 14:25:00,50.9,51.03,50.86,50.99,72364.0,39.2721,39.3724,39.2412,39.3415,72364.0
2016-01-27 14:30:00,50.99,51.01,50.89,50.96,78346.0,39.3415,39.357,39.2644,39.3184,78346.0
2016-01-27 14:35:00,50.97,51.0,50.72,50.74,104069.0,39.3261,39.3493,39.1332,39.1486,104069.0
2016-01-27 14:40:00,50.73,50.74,50.63,50.65,64252.0,39.1409,39.1486,39.0638,39.0792,64252.0
2016-01-27 14:45:00,50.66,50.81,50.6,50.76,69933.0,39.0869,39.2027,39.0406,39.1641,69933.0
2016-01-27 14:50:00,50.77,50.82,50.67,50.69,74338.0,39.1718,39.2104,39.0946,39.1101,74338.0
2016-01-27 14:55:00,50.69,50.73,50.55,50.64,98002.0,39.1101,39.1409,39.0021,39.0715,98002.0
2016-01-27 15:00:00,50.63,50.64,50.44,50.51,138343.0,39.0638,39.0715,38.9172,38.9712,138343.0
2016-01-27 15:05:00,50.5,50.59,50.43,50.56,129634.0,38.9635,39.0329,38.9095,39.0098,129634.0
2016-01-27 15:10:00,50.55,50.56,50.29,50.32,128434.0,39.0021,39.0098,38.8015,38.8246,128434.0
2016-01-27 15:15:00,50.33,50.4,50.24,50.25,206649.0,38.8323,38.8863,38.7629,38.7706,206649.0
2016-01-27 15:20:00,50.26,50.43,50.25,50.36,107539.0,38.7783,38.9095,38.7706,38.8555,107539.0
2016-01-27 15:25:00,50.35,50.44,50.27,50.29,104146.0,38.8477,38.9172,38.786,38.8015,104146.0
2016-01-27 15:30:00,50.29,50.44,50.28,50.34,187566.0,38.8015,38.9172,38.7937,38.84,187566.0
2016-01-27 15:35:00,50.33,50.4,50.21,50.23,168908.0,38.8323,38.8863,38.7397,38.7552,168908.0
2016-01-27 15:40:00,50.22,50.27,50.17,50.27,168013.0,38.7474,38.786,38.7089,38.786,168013.0
2016-01-27 15:45:00,50.27,50.45,50.23,50.45,256994.0,38.786,38.9249,38.7552,38.9249,256994.0
2016-01-27 15:50:00,50.44,50.5,50.38,50.47,276980.0,38.9172,38.9635,38.8709,38.9403,276980.0
2016-01-27 15:55:00,50.45,50.74,50.43,50.68,535578.0,38.9249,39.1486,38.9095,39.1024,535578.0
2016-01-28 09:30:00,50.95,52.0,50.66,51.66,294948.0,39.6028,40.419,39.3774,40.1547,294948.0
2016-01-28 09:35:00,51.64,51.78,51.31,51.31,274243.0,40.1392,40.248,39.8827,39.8827,274243.0
2016-01-28 09:40:00,51.32,51.62,51.21,51.52,192188.0,39.8904,40.1236,39.8049,40.0459,192188.0
2016-01-28 09:45:00,51.53,51.7,51.41,51.68,141237.0,40.0537,40.1858,39.9604,40.1703,141237.0
2016-01-28 09:50:00,51.68,51.84,51.6,51.61,186830.0,40.1703,40.2946,40.1081,40.1158,186830.0
2016-01-28 09:55:00,51.62,51.79,51.49,51.71,117392.0,40.1236,40.2558,40.0226,40.1936,117392.0
2016-01-28 10:00:00,51.75,51.94,51.61,51.83,246943.0,40.2247,40.3723,40.1158,40.2868,246943.0
2016-01-28 10:05:00,51.82,51.83,51.68,51.76,169553.0,40.2791,40.2868,40.1703,40.2324,169553.0
2016-01-28 10:10:00,51.75,51.79,51.53,51.73,260013.0,40.2247,40.2558,40.0537,40.2091,260013.0
2016-01-28 10:15:00,51.73,51.8,51.41,51.5,234321.0,40.2091,40.2635,39.9604,40.0303,234321.0
2016-01-28 10:20:00,51.49,51.49,51.27,51.39,158570.0,40.0226,40.0226,39.8516,39.9448,158570.0
2016-01-28 10:25:00,51.4,51.44,51.33,51.34,121209.0,39.9526,39.9837,39.8982,39.906,121209.0
2016-01-28 10:30:00,51.34,51.4,51.2,51.32,161560.0,39.906,39.9526,39.7972,39.8904,161560.0
2016-01-28 10:35:00,51.32,51.43,51.31,51.41,119823.0,39.8904,39.9759,39.8827,39.9604,119823.0
2016-01-28 10:40:00,51.42,51.54,51.37,51.43,149269.0,39.9682,40.0614,39.9293,39.9759,149269.0
2016-01-28 10:45:00,51.42,51.45,51.31,51.44,78276.0,39.9682,39.9915,39.8827,39.9837,78276.0
2016-01-28 10:50:00,51.44,51.55,51.36,51.36,83582.0,39.9837,40.0692,39.9215,39.9215,83582.0
2016-01-28 10:55:00,51.36,51.45,51.32,51.38,114643.0,39.9215,39.9915,39.8904,39.9371,114643.0
2016-01-28 11:00:00,51.37,51.39,51.25,51.31,76065.0,39.9293,39.9448,39.836,39.8827,76065.0
2016-01-28 11:05:00,51.32,51.37,51.28,51.34,94591.0,39.8904,39.9293,39.8593,39.906,94591.0
2016-01-28 11:10:00,51.35,51.39,51.28,51.28,47670.0,39.9137,39.9448,39.8593,39.8593,47670.0
2016-01-28 11:15:00,51.29,51.33,51.13,51.18,61477.0,39.8671,39.8982,39.7427,39.7816,61477.0
2016-01-28 11:20:00,51.18,51.24,51.08,51.2,64920.0,39.7816,39.8282,39.7039,39.7972,64920.0
2016-01-28 11:25:00,51.2,51.2,51.01,51.03,37577.0,39.7972,39.7972,39.6495,39.665,37577.0
2016-01-28 11:30:00,51.02,51.05,50.92,50.95,54954.0,39.6572,39.6806,39.5795,39.6028,54954.0
2016-01-28 11:35:00,50.94,50.95,50.79,50.81,81371.0,39.5951,39.6028,39.4785,39.494,81371.0
2016-01-28 11:40:00,50.81,50.86,50.72,50.73,74951.0,39.494,39.5329,39.4241,39.4318,74951.0
2016-01-28 11:45:00,50.73,50.73,50.58,50.66,78401.0,39.4318,39.4318,39.3152,39.3774,78401.0
2016-01-28 11:50:00,50.67,50.78,50.61,50.61,137930.0,39.3852,39.4707,39.3386,39.3386,137930.0
2016-01-28 11:55:00,50.62,50.62,50.41,50.42,151393.0,39.3463,39.3463,39.1831,39.1909,151393.0
2016-01-28 12:00:00,50.41,50.52,50.39,50.51,126728.0,39.1831,39.2686,39.1676,39.2608,126728.0
2016-01-28 12:05:00,50.51,50.6,50.45,50.46,66649.0,39.2608,39.3308,39.2142,39.222,66649.0
2016-01-28 12:10:00,50.46,50.56,50.43,50.5,75920.0,39.222,39.2997,39.1986,39.2531,75920.0
2016-01-28 12:15:00,50.5,50.61,50.47,50.57,81717.0,39.2531,39.3386,39.2297,39.3075,81717.0
2016-01-28 12:20:00,50.57,50.77,50.56,50.73,64308.0,39.3075,39.4629,39.2997,39.4318,64308.0
2016-01-28 12:25:00,50.72,50.78,50.64,50.72,56281.0,39.4241,39.4707,39.3619,39.4241,56281.0
2016-01-28 12:30:00,50.71,50.78,50.68,50.78,53668.0,39.4163,39.4707,39.393,39.4707,53668.0
2016-01-28 12:35:00,50.78,50.88,50.75,50.82,58969.0,39.4707,39.5484,39.4474,39.5018,58969.0
2016-01-28 12:40:00,50.83,50.92,50.82,50.89,38291.0,39.5096,39.5795,39.5018,39.5562,38291.0
2016-01-28 12:45:00,50.9,51.03,50.89,50.92,62268.0,39.564,39.665,39.5562,39.5795,62268.0
2016-01-28 12:50:00,50.92,50.94,50.76,50.78,39518.0,39.5795,39.5951,39.4551,39.4707,39518.0
2016-01-28 12:55:00,50.77,50.96,50.77,50.92,70613.0,39.4629,39.6106,39.4629,39.5795,70613.0
2016-01-28 13:00:00,50.91,51.04,50.9,50.98,70172.0,39.5717,39.6728,39.564,39.6262,70172.0
2016-01-28 13:05:00,50.99,51.04,50.94,50.99,45758.0,39.6339,39.6728,39.5951,39.6339,45758.0
2016-01-28 13:10:00,50.99,51.14,50.95,51.14,89252.0,39.6339,39.7505,39.6028,39.7505,89252.0
2016-01-28 13:15:00,51.14,51.16,51.04,51.05,48621.0,39.7505,39.7661,39.6728,39.6806,48621.0
2016-01-28 13:20:00,51.05,51.05,50.94,50.96,69786.0,39.6806,39.6806,39.5951,39.6106,69786.0
2016-01-28 13:25:00,50.96,51.02,50.9,51.0,83935.0,39.6106,39.6572,39.564,39.6417,83935.0
2016-01-28 13:30:00,50.99,51.13,50.98,51.07,106185.0,39.6339,39.7427,39.6262,39.6961,106185.0
2016-01-28 13:35:00,51.08,51.13,51.04,51.08,37076.0,39.7039,39.7427,39.6728,39.7039,37076.0
2016-01-28 13:40:00,51.08,51.17,51.08,51.11,67520.0,39.7039,39.7738,39.7039,39.7272,67520.0
2016-01-28 13:45:00,51.11,51.16,51.07,51.15,79262.0,39.7272,39.7661,39.6961,39.7583,79262.0
2016-01-28 13:50:00,51.14,51.14,51.03,51.11,56550.0,39.7505,39.7505,39.665,39.7272,56550.0
2016-01-28 13:55:00,51.11,51.22,51.02,51.02,93552.0,39.7272,39.8127,39.6572,39.6572,93552.0
2016-01-28 14:00:00,51.01,51.24,51.0,51.22,85630.0,39.6495,39.8282,39.6417,39.8127,85630.0
2016-01-28 14:05:00,51.23,51.3,51.17,51.17,79410.0,39.8205,39.8749,39.7738,39.7738,79410.0
2016-01-28 14:10:00,51.18,51.21,51.12,51.19,57252.0,39.7816,39.8049,39.735,39.7894,57252.0
2016-01-28 14:15:00,51.19,51.29,51.19,51.25,64358.0,39.7894,39.8671,39.7894,39.836,64358.0
2016-01-28 14:20:00,51.25,51.32,51.22,51.31,54406.0,39.836,39.8904,39.8127,39.8827,54406.0
2016-01-28 14:25:00,51.3,51.47,51.28,51.44,106360.0,39.8749,40.007,39.8593,39.9837,106360.0
2016-01-28 14:30:00,51.44,51.54,51.41,51.46,99119.0,39.9837,40.0614,39.9604,39.9993,99119.0
2016-01-28 14:35:00,51.46,51.48,51.42,51.45,77365.0,39.9993,40.0148,39.9682,39.9915,77365.0
2016-01-28 14:40:00,51.44,51.51,51.38,51.42,104799.0,39.9837,40.0381,39.9371,39.9682,104799.0
2016-01-28 14:45:00,51.41,51.45,51.33,51.35,113145.0,39.9604,39.9915,39.8982,39.9137,113145.0
2016-01-28 14:50:00,51.35,51.39,51.23,51.3,83171.0,39.9137,39.9448,39.8205,39.8749,83171.0
2016-01-28 14:55:00,51.3,51.31,51.19,51.25,106608.0,39.8749,39.8827,39.7894,39.836,106608.0
2016-01-28 15:00:00,51.24,51.31,51.2,51.28,136149.0,39.8282,39.8827,39.7972,39.8593,136149.0
2016-01-28 15:05:00,51.27,51.32,51.19,51.28,120211.0,39.8516,39.8904,39.7894,39.8593,120211.0
2016-01-28 15:10:00,51.29,51.32,51.26,51.29,167870.0,39.8671,39.8904,39.8438,39.8671,167870.0
2016-01-28 15:15:00,51.29,51.34,51.25,51.33,94108.0,39.8671,39.906,39.836,39.8982,94108.0
2016-01-28 15:20:00,51.33,51.38,51.3,51.35,138253.0,39.8982,39.9371,39.8749,39.9137,138253.0
2016-01-28 15:25:00,51.34,51.41,51.33,51.35,101712.0,39.906,39.9604,39.8982,39.9137,101712.0
2016-01-28 15:30:00,51.35,51.39,51.28,51.32,103441.0,39.9137,39.9448,39.8593,39.8904,103441.0
2016-01-28 15:35:00,51.32,51.44,51.32,51.37,163878.0,39.8904,39.9837,39.8904,39.9293,163878.0
2016-01-28 15:40:00,51.38,51.41,51.26,51.27,146936.0,39.9371,39.9604,39.8438,39.8516,146936.0
2016-01-28 15:45:00,51.27,51.31,51.24,51.3,152579.0,39.8516,39.8827,39.8282,39.8749,152579.0
2016-01-28 15:50:00,51.3,51.32,51.18,51.2,237269.0,39.8749,39.8904,39.7816,39.7972,237269.0
2016-01-28 15:55:00,51.19,51.21,51.11,51.11,542167.0,39.7894,39.8049,39.7272,39.7272,542167.0
2016-01-29 09:30:00,51.32,51.45,50.99,51.29,158930.0,39.8904,39.9915,39.6339,39.8671,158930.0
2016-01-29 09:35:00,51.27,51.5,51.25,51.49,77822.0,39.8516,40.0303,39.836,40.0226,77822.0
2016-01-29 09:40:00,51.5,51.76,51.49,51.73,178248.0,40.0303,40.2324,40.0226,40.2091,178248.0
2016-01-29 09:45:00,51.75,51.9,51.69,51.87,101426.0,40.2247,40.3413,40.178,40.3179,101426.0
2016-01-29 09:50:00,51.88,52.0,51.8,51.82,109940.0,40.3257,40.419,40.2635,40.2791,109940.0
2016-01-29 09:55:00,51.81,52.0,51.73,51.98,89534.0,40.2713,40.419,40.2091,40.4034,89534.0
2016-01-29 10:00:00,51.99,52.0,51.87,51.93,91222.0,40.4112,40.419,40.3179,40.3646,91222.0
2016-01-29 10:05:00,51.93,52.1,51.92,52.05,197759.0,40.3646,40.4967,40.3568,40.4579,197759.0
2016-01-29 10:10:00,52.05,52.14,51.97,51.98,148144.0,40.4579,40.5278,40.3957,40.4034,148144.0
2016-01-29 10:15:00,51.98,52.02,51.95,51.96,113366.0,40.4034,40.4345,40.3801,40.3879,113366.0
2016-01-29 10:20:00,51.96,52.0,51.91,51.95,87965.0,40.3879,40.419,40.349,40.3801,87965.0
2016-01-29 10:25:00,51.94,52.06,51.94,51.97,139840.0,40.3723,40.4656,40.3723,40.3957,139840.0
2016-01-29 10:30:00,51.97,52.0,51.88,51.93,72600.0,40.3957,40.419,40.3257,40.3646,72600.0
2016-01-29 10:35:00,51.93,52.0,51.92,51.99,81576.0,40.3646,40.419,40.3568,40.4112,81576.0
2016-01-29 10:40:00,51.99,52.19,51.98,52.18,122138.0,40.4112,40.5667,40.4034,40.5589,122138.0
2016-01-29 10:45:00,52.19,52.24,52.06,52.1,80082.0,40.5667,40.6055,40.4656,40.4967,80082.0
2016-01-29 10:50:00,52.11,52.12,51.91,51.92,141867.0,40.5045,40.5123,40.349,40.3568,141867.0
2016-01-29 10:55:00,51.91,52.06,51.89,52.05,98554.0,40.349,40.4656,40.3335,40.4579,98554.0
2016-01-29 11:00:00,52.06,52.13,52.01,52.05,141362.0,40.4656,40.52,40.4268,40.4579,141362.0
2016-01-29 11:05:00,52.05,52.11,52.02,52.05,144289.0,40.4579,40.5045,40.4345,40.4579,144289.0
2016-01-29 11:10:00,52.06,52.13,52.01,52.01,102547.0,40.4656,40.52,40.4268,40.4268,102547.0
2016-01-29 11:15:00,52.01,52.02,51.94,51.97,179601.0,40.4268,40.4345,40.3723,40.3957,179601.0
2016-01-29 11:20:00,51.97,52.01,51.94,51.95,120307.0,40.3957,40.4268,40.3723,40.3801,120307.0
2016-01-29 11:25:00,51.94,52.01,51.88,51.99,90503.0,40.3723,40.4268,40.3257,40.4112,90503.0
2016-01-29 11:30:00,52.0,52.03,51.93,52.0,91489.0,40.419,40.4423,40.3646,40.419,91489.0
2016-01-29 11:35:00,51.99,52.01,51.89,51.9,81703.0,40.4112,40.4268,40.3335,40.3413,81703.0
2016-01-29 11:40:00,51.9,51.94,51.85,51.88,62283.0,40.3413,40.3723,40.3024,40.3257,62283.0
2016-01-29 11:45:00,51.88,51.95,51.87,51.89,64537.0,40.3257,40.3801,40.3179,40.3335,64537.0
2016-01-29 11:50:00,51.88,52.05,51.87,52.03,104106.0,40.3257,40.4579,40.3179,40.4423,104106.0
2016-01-29 11:55:00,52.03,52.07,51.97,52.01,78230.0,40.4423,40.4734,40.3957,40.4268,78230.0
2016-01-29 12:00:00,52.01,52.09,51.98,52.09,58663.0,40.4268,40.4889,40.4034,40.4889,58663.0
2016-01-29 12:05:00,52.09,52.15,52.05,52.09,69242.0,40.4889,40.5356,40.4579,40.4889,69242.0
2016-01-29 12:10:00,52.09,52.11,52.04,52.1,55328.0,40.4889,40.5045,40.4501,40.4967,55328.0
2016-01-29 12:15:00,52.1,52.16,52.09,52.16,73921.0,40.4967,40.5434,40.4889,40.5434,73921.0
2016-01-29 12:20:00,52.16,52.18,52.09,52.15,58621.0,40.5434,40.5589,40.4889,40.5356,58621.0
2016-01-29 12:25:00,52.14,52.14,52.09,52.1,50669.0,40.5278,40.5278,40.4889,40.4967,50669.0
2016-01-29 12:30:00,52.1,52.11,52.05,52.07,45495.0,40.4967,40.5045,40.4579,40.4734,45495.0
2016-01-29 12:35:00,52.08,52.09,52.04,52.09,40674.0,40.4812,40.4889,40.4501,40.4889,40674.0
2016-01-29 12:40:00,52.09,52.11,52.04,52.08,48927.0,40.4889,40.5045,40.4501,40.4812,48927.0
2016-01-29 12:45:00,52.08,52.12,52.04,52.05,45301.0,40.4812,40.5123,40.4501,40.4579,45301.0
2016-01-29 12:50:00,52.06,52.18,52.06,52.17,52553.0,40.4656,40.5589,40.4656,40.5511,52553.0
2016-01-29 12:55:00,52.17,52.19,52.13,52.17,49303.0,40.5511,40.5667,40.52,40.5511,49303.0
2016-01-29 13:00:00,52.16,52.17,52.06,52.08,31469.0,40.5434,40.5511,40.4656,40.4812,31469.0
2016-01-29 13:05:00,52.08,52.14,52.08,52.13,51692.0,40.4812,40.5278,40.4812,40.52,51692.0
2016-01-29 13:10:00,52.13,52.17,52.12,52.14,39608.0,40.52,40.5511,40.5123,40.5278,39608.0
2016-01-29 13:15:00,52.14,52.16,52.05,52.07,58198.0,40.5278,40.5434,40.4579,40.4734,58198.0
2016-01-29 13:20:00,52.07,52.16,52.07,52.14,48815.0,40.4734,40.5434,40.4734,40.5278,48815.0
2016-01-29 13:25:00,52.14,52.17,52.1,52.12,45038.0,40.5278,40.5511,40.4967,40.5123,45038.0
2016-01-29 13:30:00,52.13,52.14,52.07,52.11,47075.0,40.52,40.5278,40.4734,40.5045,47075.0
2016-01-29 13:35:00,52.12,52.2,52.12,52.2,42956.0,40.5123,40.5744,40.5123,40.5744,42956.0
2016-01-29 13:40:00,52.2,52.32,52.2,52.32,66225.0,40.5744,40.6677,40.5744,40.6677,66225.0
2016-01-29 13:45:00,52.32,52.4,52.31,52.4,89059.0,40.6677,40.7299,40.6599,40.7299,89059.0
2016-01-29 13:50:00,52.39,52.42,52.34,52.36,96593.0,40.7221,40.7454,40.6833,40.6988,96593.0
2016-01-29 13:55:00,52.37,52.45,52.36,52.43,56932.0,40.7066,40.7688,40.6988,40.7532,56932.0
2016-01-29 14:00:00,52.42,52.43,52.29,52.32,75079.0,40.7454,40.7532,40.6444,40.6677,75079.0
2016-01-29 14:05:00,52.33,52.37,52.32,52.35,43234.0,40.6755,40.7066,40.6677,40.691,43234.0
2016-01-29 14:10:00,52.35,52.37,52.31,52.35,50328.0,40.691,40.7066,40.6599,40.691,50328.0
2016-01-29 14:15:00,52.35,52.38,52.29,52.31,64841.0,40.691,40.7144,40.6444,40.6599,64841.0
2016-01-29 14:20:00,52.31,52.38,52.3,52.36,42147.0,40.6599,40.7144,40.6522,40.6988,42147.0
2016-01-29 14:25:00,52.37,52.45,52.37,52.44,90761.0,40.7066,40.7688,40.7066,40.761,90761.0
2016-01-29 14:30:00,52.44,52.46,52.37,52.38,64447.0,40.761,40.7765,40.7066,40.7144,64447.0
2016-01-29 14:35:00,52.38,52.45,52.38,52.4,68495.0,40.7144,40.7688,40.7144,40.7299,68495.0
2016-01-29 14:40:00,52.41,52.44,52.35,52.39,44835.0,40.7377,40.761,40.691,40.7221,44835.0
2016-01-29 14:45:00,52.39,52.45,52.36,52.43,64718.0,40.7221,40.7688,40.6988,40.7532,64718.0
2016-01-29 14:50:00,52.43,52.44,52.33,52.38,67698.0,40.7532,40.761,40.6755,40.7144,67698.0
2016-01-29 14:55:00,52.38,52.38,52.3,52.36,56443.0,40.7144,40.7144,40.6522,40.6988,56443.0
2016-01-29 15:00:00,52.36,52.38,52.31,52.36,84785.0,40.6988,40.7144,40.6599,40.6988,84785.0
2016-01-29 15:05:00,52.36,52.46,52.34,52.46,77281.0,40.6988,40.7765,40.6833,40.7765,77281.0
2016-01-29 15:10:00,52.45,52.47,52.41,52.46,76671.0,40.7688,40.7843,40.7377,40.7765,76671.0
2016-01-29 15:15:00,52.47,52.5,52.41,52.49,67286.0,40.7843,40.8076,40.7377,40.7999,67286.0
2016-01-29 15:20:00,52.48,52.58,52.47,52.58,85820.0,40.7921,40.8698,40.7843,40.8698,85820.0
2016-01-29 15:25:00,52.59,52.64,52.56,52.6,75124.0,40.8776,40.9165,40.8543,40.8854,75124.0
2016-01-29 15:30:00,52.59,52.65,52.59,52.62,101494.0,40.8776,40.9242,40.8776,40.9009,101494.0
2016-01-29 15:35:00,52.61,52.65,52.58,52.59,156632.0,40.8931,40.9242,40.8698,40.8776,156632.0
2016-01-29 15:40:00,52.58,52.63,52.53,52.57,186246.0,40.8698,40.9087,40.8309,40.862,186246.0
2016-01-29 15:45:00,52.57,52.64,52.54,52.62,169858.0,40.862,40.9165,40.8387,40.9009,169858.0
2016-01-29 15:50:00,52.61,52.87,52.6,52.85,437952.0,40.8931,41.0952,40.8854,41.0797,437952.0
2016-01-29 15:55:00,52.85,52.94,52.8,52.93,1014619.0,41.0797,41.1496,41.0408,41.1419,1014619.0
2016-02-01 09:30:00,52.3,52.7,52.3,52.61,176210.0,40.6522,40.9631,40.6522,40.8931,176210.0
2016-02-01 09:35:00,52.63,52.78,52.62,52.78,86790.0,40.9087,41.0253,40.9009,41.0253,86790.0
2016-02-01 09:40:00,52.79,52.79,52.55,52.72,73074.0,41.033,41.033,40.8465,40.9786,73074.0
2016-02-01 09:45:00,52.71,52.73,52.56,52.56,67715.0,40.9709,40.9864,40.8543,40.8543,67715.0
2016-02-01 09:50:00,52.57,52.71,52.55,52.68,55874.0,40.862,40.9709,40.8465,40.9475,55874.0
2016-02-01 09:55:00,52.65,52.73,52.59,52.7,51211.0,40.9242,40.9864,40.8776,40.9631,51211.0
2016-02-01 10:00:00,52.72,52.74,52.59,52.72,82137.0,40.9786,40.9942,40.8776,40.9786,82137.0
2016-02-01 10:05:00,52.71,52.71,52.61,52.67,55032.0,40.9709,40.9709,40.8931,40.9398,55032.0
2016-02-01 10:10:00,52.68,52.87,52.59,52.87,62703.0,40.9475,41.0952,40.8776,41.0952,62703.0
2016-02-01 10:15:00,52.87,52.98,52.83,52.9,83432.0,41.0952,41.1807,41.0641,41.1185,83432.0
2016-02-01 10:20:00,52.89,53.13,52.89,53.13,209082.0,41.1108,41.2973,41.1108,41.2973,209082.0
2016-02-01 10:25:00,53.12,53.15,53.02,53.11,140412.0,41.2895,41.3129,41.2118,41.2818,140412.0
2016-02-01 10:30:00,53.1,53.11,52.98,53.09,216393.0,41.274,41.2818,41.1807,41.2662,216393.0
2016-02-01 10:35:00,53.09,53.13,53.05,53.13,171248.0,41.2662,41.2973,41.2351,41.2973,171248.0
2016-02-01 10:40:00,53.13,53.22,53.05,53.22,73743.0,41.2973,41.3673,41.2351,41.3673,73743.0
2016-02-01 10:45:00,53.22,53.27,53.1,53.15,83610.0,41.3673,41.4061,41.274,41.3129,83610.0
2016-02-01 10:50:00,53.15,53.2,53.14,53.2,46796.0,41.3129,41.3517,41.3051,41.3517,46796.0
2016-02-01 10:55:00,53.2,53.25,53.09,53.23,125460.0,41.3517,41.3906,41.2662,41.3751,125460.0
2016-02-01 11:00:00,53.24,53.24,53.1,53.14,37906.0,41.3828,41.3828,41.274,41.3051,37906.0
2016-02-01 11:05:00,53.13,53.19,53.11,53.14,51291.0,41.2973,41.344,41.2818,41.3051,51291.0
2016-02-01 11:10:00,53.14,53.22,53.11,53.19,41675.0,41.3051,41.3673,41.2818,41.344,41675.0
2016-02-01 11:15:00,53.2,53.22,53.02,53.03,51590.0,41.3517,41.3673,41.2118,41.2196,51590.0
2016-02-01 11:20:00,53.03,53.05,52.95,52.95,82656.0,41.2196,41.2351,41.1574,41.1574,82656.0
2016-02-01 11:25:00,52.94,53.09,52.91,53.09,68240.0,41.1496,41.2662,41.1263,41.2662,68240.0
2016-02-01 11:30:00,53.09,53.11,52.99,53.07,37745.0,41.2662,41.2818,41.1885,41.2507,37745.0
2016-02-01 11:35:00,53.08,53.15,53.06,53.12,45932.0,41.2585,41.3129,41.2429,41.2895,45932.0
2016-02-01 11:40:00,53.11,53.11,53.01,53.05,48458.0,41.2818,41.2818,41.204,41.2351,48458.0
2016-02-01 11:45:00,53.04,53.07,52.99,53.0,77530.0,41.2274,41.2507,41.1885,41.1963,77530.0
2016-02-01 11:50:00,53.0,53.1,52.97,53.04,65414.0,41.1963,41.274,41.173,41.2274,65414.0
2016-02-01 11:55:00,53.05,53.07,52.94,52.99,68168.0,41.2351,41.2507,41.1496,41.1885,68168.0
2016-02-01 12:00:00,52.98,53.05,52.96,52.97,52941.0,41.1807,41.2351,41.1652,41.173,52941.0
2016-02-01 12:05:00,52.98,52.98,52.87,52.93,55900.0,41.1807,41.1807,41.0952,41.1419,55900.0
2016-02-01 12:10:00,52.93,53.01,52.93,52.99,39664.0,41.1419,41.204,41.1419,41.1885,39664.0
2016-02-01 12:15:00,53.0,53.0,52.9,52.93,41503.0,41.1963,41.1963,41.1185,41.1419,41503.0
2016-02-01 12:20:00,52.93,52.93,52.83,52.87,52168.0,41.1419,41.1419,41.0641,41.0952,52168.0
2016-02-01 12:25:00,52.88,52.88,52.81,52.83,42222.0,41.103,41.103,41.0486,41.0641,42222.0
2016-02-01 12:30:00,52.83,52.84,52.78,52.78,31207.0,41.0641,41.0719,41.0253,41.0253,31207.0
2016-02-01 12:35:00,52.78,52.83,52.77,52.83,33049.0,41.0253,41.0641,41.0175,41.0641,33049.0
2016-02-01 12:40:00,52.83,52.85,52.78,52.83,44490.0,41.0641,41.0797,41.0253,41.0641,44490.0
2016-02-01 12:45:00,52.83,52.85,52.73,52.85,40285.0,41.0641,41.0797,40.9864,41.0797,40285.0
2016-02-01 12:50:00,52.85,52.86,52.73,52.74,48278.0,41.0797,41.0875,40.9864,40.9942,48278.0
2016-02-01 12:55:00,52.74,52.78,52.74,52.74,41505.0,40.9942,41.0253,40.9942,40.9942,41505.0
2016-02-01 13:00:00,52.75,52.94,52.73,52.94,46690.0,41.002,41.1496,40.9864,41.1496,46690.0
2016-02-01 13:05:00,52.93,52.93,52.74,52.76,45321.0,41.1419,41.1419,40.9942,41.0097,45321.0
2016-02-01 13:10:00,52.75,52.82,52.73,52.79,33681.0,41.002,41.0564,40.9864,41.033,33681.0
2016-02-01 13:15:00,52.8,52.82,52.71,52.75,47418.0,41.0408,41.0564,40.9709,41.002,47418.0
2016-02-01 13:20:00,52.75,52.83,52.75,52.8,33437.0,41.002,41.0641,41.002,41.0408,33437.0
2016-02-01 13:25:00,52.8,52.88,52.76,52.85,48112.0,41.0408,41.103,41.0097,41.0797,48112.0
2016-02-01 13:30:00,52.85,52.85,52.76,52.81,35600.0,41.0797,41.0797,41.0097,41.0486,35600.0
2016-02-01 13:35:00,52.82,52.82,52.73,52.77,28102.0,41.0564,41.0564,40.9864,41.0175,28102.0
2016-02-01 13:40:00,52.78,52.84,52.7,52.74,54430.0,41.0253,41.0719,40.9631,40.9942,54430.0
2016-02-01 13:45:00,52.73,52.85,52.71,52.83,27514.0,40.9864,41.0797,40.9709,41.0641,27514.0
2016-02-01 13:50:00,52.83,52.83,52.74,52.75,34267.0,41.0641,41.0641,40.9942,41.002,34267.0
2016-02-01 13:55:00,52.75,52.79,52.64,52.7,87003.0,41.002,41.033,40.9165,40.9631,87003.0
2016-02-01 14:00:00,52.7,52.79,52.69,52.73,25971.0,40.9631,41.033,40.9553,40.9864,25971.0
2016-02-01 14:05:00,52.72,52.74,52.61,52.61,34686.0,40.9786,40.9942,40.8931,40.8931,34686.0
2016-02-01 14:10:00,52.61,52.63,52.53,52.57,45935.0,40.8931,40.9087,40.8309,40.862,45935.0
2016-02-01 14:15:00,52.58,52.6,52.51,52.6,43814.0,40.8698,40.8854,40.8154,40.8854,43814.0
2016-02-01 14:20:00,52.6,52.62,52.56,52.61,34013.0,40.8854,40.9009,40.8543,40.8931,34013.0
2016-02-01 14:25:00,52.61,52.67,52.57,52.66,39388.0,40.8931,40.9398,40.862,40.932,39388.0
2016-02-01 14:30:00,52.66,52.7,52.62,52.65,30772.0,40.932,40.9631,40.9009,40.9242,30772.0
2016-02-01 14:35:00,52.66,52.71,52.65,52.71,62900.0,40.932,40.9709,40.9242,40.9709,62900.0
2016-02-01 14:40:00,52.72,52.81,52.71,52.78,55127.0,40.9786,41.0486,40.9709,41.0253,55127.0
2016-02-01 14:45:00,52.78,52.82,52.76,52.77,129876.0,41.0253,41.0564,41.0097,41.0175,129876.0
2016-02-01 14:50:00,52.77,52.81,52.75,52.78,68407.0,41.0175,41.0486,41.002,41.0253,68407.0
2016-02-01 14:55:00,52.79,52.89,52.77,52.88,41049.0,41.033,41.1108,41.0175,41.103,41049.0
2016-02-01 15:00:00,52.87,52.91,52.85,52.88,57230.0,41.0952,41.1263,41.0797,41.103,57230.0
2016-02-01 15:05:00,52.87,52.93,52.85,52.92,75059.0,41.0952,41.1419,41.0797,41.1341,75059.0
2016-02-01 15:10:00,52.92,52.96,52.84,52.92,67524.0,41.1341,41.1652,41.0719,41.1341,67524.0
2016-02-01 15:15:00,52.91,53.05,52.88,53.04,105911.0,41.1263,41.2351,41.103,41.2274,105911.0
2016-02-01 15:20:00,53.03,53.08,52.99,53.06,86881.0,41.2196,41.2585,41.1885,41.2429,86881.0
2016-02-01 15:25:00,53.06,53.13,53.02,53.12,56934.0,41.2429,41.2973,41.2118,41.2895,56934.0
2016-02-01 15:30:00,53.12,53.12,53.04,53.09,67294.0,41.2895,41.2895,41.2274,41.2662,67294.0
2016-02-01 15:35:00,53.09,53.15,52.96,52.98,126525.0,41.2662,41.3129,41.1652,41.1807,126525.0
2016-02-01 15:40:00,52.98,53.06,52.98,53.02,64956.0,41.1807,41.2429,41.1807,41.2118,64956.0
2016-02-01 15:45:00,53.02,53.02,52.94,52.94,95703.0,41.2118,41.2118,41.1496,41.1496,95703.0
2016-02-01 15:50:00,52.94,52.97,52.84,52.85,98984.0,41.1496,41.173,41.0719,41.0797,98984.0
2016-02-01 15:55:00,52.86,52.89,52.79,52.83,189428.0,41.0875,41.1108,41.033,41.0641,189428.0
2016-02-02 09:30:00,52.12,52.5,51.98,52.13,149763.0,40.5123,40.8076,40.4034,40.52,149763.0
2016-02-02 09:35:00,52.09,52.26,51.98,52.1,110887.0,40.4889,40.6211,40.4034,40.4967,110887.0
2016-02-02 09:40:00,52.09,52.09,51.44,51.68,281083.0,40.4889,40.4889,39.9837,40.1703,281083.0
2016-02-02 09:45:00,51.68,51.76,51.5,51.53,129780.0,40.1703,40.2324,40.0303,40.0537,129780.0
2016-02-02 09:50:00,51.52,51.55,51.41,51.41,105454.0,40.0459,40.0692,39.9604,39.9604,105454.0
2016-02-02 09:55:00,51.41,51.68,51.38,51.68,125751.0,39.9604,40.1703,39.9371,40.1703,125751.0
2016-02-02 10:00:00,51.68,51.89,51.62,51.89,181150.0,40.1703,40.3335,40.1236,40.3335,181150.0
2016-02-02 10:05:00,51.89,52.09,51.89,51.96,117136.0,40.3335,40.4889,40.3335,40.3879,117136.0
2016-02-02 10:10:00,51.95,52.06,51.9,52.01,68218.0,40.3801,40.4656,40.3413,40.4268,68218.0
2016-02-02 10:15:00,52.02,52.02,51.89,51.92,59545.0,40.4345,40.4345,40.3335,40.3568,59545.0
2016-02-02 10:20:00,51.91,51.97,51.89,51.96,63653.0,40.349,40.3957,40.3335,40.3879,63653.0
2016-02-02 10:25:00,51.95,52.0,51.86,51.93,54234.0,40.3801,40.419,40.3102,40.3646,54234.0
2016-02-02 10:30:00,51.93,51.98,51.83,51.83,78053.0,40.3646,40.4034,40.2868,40.2868,78053.0
2016-02-02 10:35:00,51.83,51.85,51.75,51.78,68028.0,40.2868,40.3024,40.2247,40.248,68028.0
2016-02-02 10:40:00,51.78,51.86,51.77,51.84,73655.0,40.248,40.3102,40.2402,40.2946,73655.0
2016-02-02 10:45:00,51.84,51.85,51.67,51.78,96025.0,40.2946,40.3024,40.1625,40.248,96025.0
2016-02-02 10:50:00,51.79,51.83,51.7,51.74,56601.0,40.2558,40.2868,40.1858,40.2169,56601.0
2016-02-02 10:55:00,51.75,51.78,51.61,51.65,111513.0,40.2247,40.248,40.1158,40.1469,111513.0
2016-02-02 11:00:00,51.66,51.7,51.56,51.56,108286.0,40.1547,40.1858,40.077,40.077,108286.0
2016-02-02 11:05:00,51.56,51.64,51.53,51.6,69899.0,40.077,40.1392,40.0537,40.1081,69899.0
2016-02-02 11:10:00,51.61,51.66,51.56,51.63,94448.0,40.1158,40.1547,40.077,40.1314,94448.0
2016-02-02 11:15:00,51.62,51.63,51.48,51.51,102773.0,40.1236,40.1314,40.0148,40.0381,102773.0
2016-02-02 11:20:00,51.51,51.6,51.48,51.49,81082.0,40.0381,40.1081,40.0148,40.0226,81082.0
2016-02-02 11:25:00,51.49,51.53,51.42,51.48,86874.0,40.0226,40.0537,39.9682,40.0148,86874.0
2016-02-02 11:30:00,51.49,51.61,51.49,51.52,86664.0,40.0226,40.1158,40.0226,40.0459,86664.0
2016-02-02 11:35:00,51.53,51.63,51.5,51.61,105522.0,40.0537,40.1314,40.0303,40.1158,105522.0
2016-02-02 11:40:00,51.61,51.68,51.58,51.59,104385.0,40.1158,40.1703,40.0925,40.1003,104385.0
2016-02-02 11:45:00,51.6,51.6,51.5,51.56,55043.0,40.1081,40.1081,40.0303,40.077,55043.0
2016-02-02 11:50:00,51.57,51.6,51.51,51.53,36202.0,40.0848,40.1081,40.0381,40.0537,36202.0
2016-02-02 11:55:00,51.53,51.56,51.42,51.46,59190.0,40.0537,40.077,39.9682,39.9993,59190.0
2016-02-02 12:00:00,51.46,51.51,51.41,51.42,41241.0,39.9993,40.0381,39.9604,39.9682,41241.0
2016-02-02 12:05:00,51.42,51.42,51.34,51.36,50446.0,39.9682,39.9682,39.906,39.9215,50446.0
2016-02-02 12:10:00,51.35,51.35,51.27,51.29,56740.0,39.9137,39.9137,39.8516,39.8671,56740.0
2016-02-02 12:15:00,51.29,51.29,51.16,51.16,128120.0,39.8671,39.8671,39.7661,39.7661,128120.0
2016-02-02 12:20:00,51.16,51.23,51.14,51.23,59080.0,39.7661,39.8205,39.7505,39.8205,59080.0
2016-02-02 12:25:00,51.22,51.29,51.2,51.22,40471.0,39.8127,39.8671,39.7972,39.8127,40471.0
2016-02-02 12:30:00,51.22,51.23,51.15,51.19,40010.0,39.8127,39.8205,39.7583,39.7894,40010.0
2016-02-02 12:35:00,51.19,51.33,51.18,51.32,49878.0,39.7894,39.8982,39.7816,39.8904,49878.0
2016-02-02 12:40:00,51.31,51.42,51.27,51.41,74571.0,39.8827,39.9682,39.8516,39.9604,74571.0
2016-02-02 12:45:00,51.41,51.44,51.4,51.43,72879.0,39.9604,39.9837,39.9526,39.9759,72879.0
2016-02-02 12:50:00,51.43,51.49,51.4,51.48,79472.0,39.9759,40.0226,39.9526,40.0148,79472.0
2016-02-02 12:55:00,51.49,51.52,51.45,51.5,116178.0,40.0226,40.0459,39.9915,40.0303,116178.0
2016-02-02 13:00:00,51.5,51.52,51.43,51.51,99005.0,40.0303,40.0459,39.9759,40.0381,99005.0
2016-02-02 13:05:00,51.51,51.55,51.4,51.41,48576.0,40.0381,40.0692,39.9526,39.9604,48576.0
2016-02-02 13:10:00,51.42,51.51,51.38,51.39,100479.0,39.9682,40.0381,39.9371,39.9448,100479.0
2016-02-02 13:15:00,51.38,51.39,51.3,51.37,49882.0,39.9371,39.9448,39.8749,39.9293,49882.0
2016-02-02 13:20:00,51.37,51.37,51.24,51.36,109363.0,39.9293,39.9293,39.8282,39.9215,109363.0
2016-02-02 13:25:00,51.36,51.36,51.29,51.3,104734.0,39.9215,39.9215,39.8671,39.8749,104734.0
2016-02-02 13:30:00,51.3,51.31,51.2,51.27,80065.0,39.8749,39.8827,39.7972,39.8516,80065.0
2016-02-02 13:35:00,51.27,51.27,51.19,51.19,46704.0,39.8516,39.8516,39.7894,39.7894,46704.0
2016-02-02 13:40:00,51.2,51.21,51.15,51.21,67794.0,39.7972,39.8049,39.7583,39.8049,67794.0
2016-02-02 13:45:00,51.21,51.21,51.1,51.14,54515.0,39.8049,39.8049,39.7194,39.7505,54515.0
2016-02-02 13:50:00,51.14,51.14,50.98,50.99,94511.0,39.7505,39.7505,39.6262,39.6339,94511.0
2016-02-02 13:55:00,50.99,51.01,50.92,50.96,119350.0,39.6339,39.6495,39.5795,39.6106,119350.0
2016-02-02 14:00:00,50.96,51.0,50.88,50.91,165333.0,39.6106,39.6417,39.5484,39.5717,165333.0
2016-02-02 14:05:00,50.91,50.97,50.87,50.87,80773.0,39.5717,39.6184,39.5407,39.5407,80773.0
2016-02-02 14:10:00,50.87,50.97,50.86,50.93,83617.0,39.5407,39.6184,39.5329,39.5873,83617.0
2016-02-02 14:15:00,50.93,51.01,50.9,50.98,57030.0,39.5873,39.6495,39.564,39.6262,57030.0
2016-02-02 14:20:00,50.98,50.99,50.88,50.89,63460.0,39.6262,39.6339,39.5484,39.5562,63460.0
2016-02-02 14:25:00,50.88,50.89,50.77,50.78,64495.0,39.5484,39.5562,39.4629,39.4707,64495.0
2016-02-02 14:30:00,50.79,50.96,50.79,50.96,55178.0,39.4785,39.6106,39.4785,39.6106,55178.0
2016-02-02 14:35:00,50.95,51.01,50.91,50.99,53277.0,39.6028,39.6495,39.5717,39.6339,53277.0
2016-02-02 14:40:00,51.0,51.01,50.98,51.0,55943.0,39.6417,39.6495,39.6262,39.6417,55943.0
2016-02-02 14:45:00,51.0,51.01,50.92,50.97,122027.0,39.6417,39.6495,39.5795,39.6184,122027.0
2016-02-02 14:50:00,50.97,51.05,50.92,50.92,204722.0,39.6184,39.6806,39.5795,39.5795,204722.0
2016-02-02 14:55:00,50.92,50.96,50.83,50.83,70759.0,39.5795,39.6106,39.5096,39.5096,70759.0
2016-02-02 15:00:00,50.83,50.85,50.75,50.8,96023.0,39.5096,39.5251,39.4474,39.4862,96023.0
2016-02-02 15:05:00,50.8,50.86,50.74,50.74,83026.0,39.4862,39.5329,39.4396,39.4396,83026.0
2016-02-02 15:10:00,50.74,50.77,50.65,50.69,139861.0,39.4396,39.4629,39.3696,39.4007,139861.0
2016-02-02 15:15:00,50.69,50.83,50.68,50.73,153159.0,39.4007,39.5096,39.393,39.4318,153159.0
2016-02-02 15:20:00,50.73,50.75,50.64,50.72,158579.0,39.4318,39.4474,39.3619,39.4241,158579.0
2016-02-02 15:25:00,50.72,50.78,50.67,50.75,143454.0,39.4241,39.4707,39.3852,39.4474,143454.0
2016-02-02 15:30:00,50.74,50.89,50.74,50.88,214283.0,39.4396,39.5562,39.4396,39.5484,214283.0
2016-02-02 15:35:00,50.87,50.89,50.79,50.84,181131.0,39.5407,39.5562,39.4785,39.5173,181131.0
2016-02-02 15:40:00,50.84,50.86,50.8,50.83,139199.0,39.5173,39.5329,39.4862,39.5096,139199.0
2016-02-02 15:45:00,50.83,50.83,50.73,50.77,158606.0,39.5096,39.5096,39.4318,39.4629,158606.0
2016-02-02 15:50:00,50.76,50.77,50.68,50.76,204313.0,39.4551,39.4629,39.393,39.4551,204313.0
2016-02-02 15:55:00,50.76,50.8,50.64,50.64,703037.0,39.4551,39.4862,39.3619,39.3619,703037.0
2016-02-03 09:30:00,50.15,50.41,50.0,50.15,244529.0,38.981,39.1831,38.8644,38.981,244529.0
2016-02-03 09:35:00,50.15,50.37,50.11,50.34,245090.0,38.981,39.152,38.9499,39.1287,245090.0
2016-02-03 09:40:00,50.33,50.39,50.25,50.26,232338.0,39.1209,39.1676,39.0587,39.0665,232338.0
2016-02-03 09:45:00,50.26,50.32,50.16,50.28,126709.0,39.0665,39.1131,38.9888,39.0821,126709.0
2016-02-03 09:50:00,50.28,50.34,50.19,50.21,124665.0,39.0821,39.1287,39.0121,39.0276,124665.0
2016-02-03 09:55:00,50.21,50.25,50.1,50.25,153156.0,39.0276,39.0587,38.9421,39.0587,153156.0
2016-02-03 10:00:00,50.23,50.25,49.78,49.82,291171.0,39.0432,39.0587,38.6934,38.7245,291171.0
2016-02-03 10:05:00,49.85,49.99,49.81,49.87,193672.0,38.7478,38.8566,38.7167,38.7634,193672.0
2016-02-03 10:10:00,49.87,49.91,49.71,49.74,259197.0,38.7634,38.7945,38.639,38.6623,259197.0
2016-02-03 10:15:00,49.73,49.79,49.51,49.53,241471.0,38.6545,38.7012,38.4835,38.4991,241471.0
2016-02-03 10:20:00,49.53,49.71,49.44,49.65,157290.0,38.4991,38.639,38.4291,38.5924,157290.0
2016-02-03 10:25:00,49.65,49.66,49.4,49.43,168321.0,38.5924,38.6001,38.398,38.4214,168321.0
2016-02-03 10:30:00,49.42,49.44,49.12,49.13,269772.0,38.4136,38.4291,38.1804,38.1882,269772.0
2016-02-03 10:35:00,49.13,49.3,49.1,49.27,174612.0,38.1882,38.3203,38.1649,38.297,174612.0
2016-02-03 10:40:00,49.26,49.39,49.23,49.33,138519.0,38.2892,38.3903,38.2659,38.3436,138519.0
2016-02-03 10:45:00,49.34,49.5,49.33,49.45,106099.0,38.3514,38.4758,38.3436,38.4369,106099.0
2016-02-03 10:50:00,49.45,49.54,49.42,49.46,147083.0,38.4369,38.5069,38.4136,38.4447,147083.0
2016-02-03 10:55:00,49.47,49.81,49.47,49.8,452025.0,38.4524,38.7167,38.4524,38.709,452025.0
2016-02-03 11:00:00,49.81,49.84,49.69,49.7,169548.0,38.7167,38.74,38.6235,38.6312,169548.0
2016-02-03 11:05:00,49.71,49.73,49.6,49.67,63296.0,38.639,38.6545,38.5535,38.6079,63296.0
2016-02-03 11:10:00,49.66,49.82,49.52,49.81,76168.0,38.6001,38.7245,38.4913,38.7167,76168.0
2016-02-03 11:15:00,49.82,49.95,49.74,49.91,58682.0,38.7245,38.8255,38.6623,38.7945,58682.0
2016-02-03 11:20:00,49.91,50.05,49.85,49.89,176821.0,38.7945,38.9033,38.7478,38.7789,176821.0
2016-02-03 11:25:00,49.89,49.98,49.78,49.97,106213.0,38.7789,38.8489,38.6934,38.8411,106213.0
2016-02-03 11:30:00,49.98,50.01,49.8,49.9,216859.0,38.8489,38.8722,38.709,38.7867,216859.0
2016-02-03 11:35:00,49.9,49.99,49.84,49.98,174328.0,38.7867,38.8566,38.74,38.8489,174328.0
2016-02-03 11:40:00,49.99,50.12,49.97,50.11,126799.0,38.8566,38.9577,38.8411,38.9499,126799.0
2016-02-03 11:45:00,50.11,50.15,50.0,50.01,88657.0,38.9499,38.981,38.8644,38.8722,88657.0
2016-02-03 11:50:00,50.01,50.05,49.87,49.96,65784.0,38.8722,38.9033,38.7634,38.8333,65784.0
2016-02-03 11:55:00,49.96,50.02,49.95,50.01,59677.0,38.8333,38.88,38.8255,38.8722,59677.0
2016-02-03 12:00:00,50.02,50.08,49.98,50.02,88102.0,38.88,38.9266,38.8489,38.88,88102.0
2016-02-03 12:05:00,50.02,50.05,49.89,49.98,61395.0,38.88,38.9033,38.7789,38.8489,61395.0
2016-02-03 12:10:00,49.97,49.99,49.84,49.93,58472.0,38.8411,38.8566,38.74,38.81,58472.0
2016-02-03 12:15:00,49.93,50.01,49.91,49.94,49900.0,38.81,38.8722,38.7945,38.8178,49900.0
2016-02-03 12:20:00,49.93,50.04,49.91,49.97,94320.0,38.81,38.8955,38.7945,38.8411,94320.0
2016-02-03 12:25:00,49.97,50.0,49.89,49.93,86413.0,38.8411,38.8644,38.7789,38.81,86413.0
2016-02-03 12:30:00,49.94,49.94,49.68,49.72,98759.0,38.8178,38.8178,38.6157,38.6468,98759.0
2016-02-03 12:35:00,49.72,49.82,49.7,49.77,100105.0,38.6468,38.7245,38.6312,38.6856,100105.0
2016-02-03 12:40:00,49.77,49.82,49.68,49.72,51488.0,38.6856,38.7245,38.6157,38.6468,51488.0
2016-02-03 12:45:00,49.72,49.84,49.69,49.83,52753.0,38.6468,38.74,38.6235,38.7323,52753.0
2016-02-03 12:50:00,49.84,49.89,49.77,49.89,45101.0,38.74,38.7789,38.6856,38.7789,45101.0
2016-02-03 12:55:00,49.9,49.98,49.9,49.97,60321.0,38.7867,38.8489,38.7867,38.8411,60321.0
2016-02-03 13:00:00,49.97,50.07,49.97,50.0,78441.0,38.8411,38.9188,38.8411,38.8644,78441.0
2016-02-03 13:05:00,50.0,50.06,49.91,49.92,59560.0,38.8644,38.911,38.7945,38.8022,59560.0
2016-02-03 13:10:00,49.91,49.99,49.91,49.91,44769.0,38.7945,38.8566,38.7945,38.7945,44769.0
2016-02-03 13:15:00,49.92,50.05,49.92,50.02,71998.0,38.8022,38.9033,38.8022,38.88,71998.0
2016-02-03 13:20:00,50.02,50.05,49.94,50.04,63123.0,38.88,38.9033,38.8178,38.8955,63123.0
2016-02-03 13:25:00,50.04,50.08,49.99,49.99,43042.0,38.8955,38.9266,38.8566,38.8566,43042.0
2016-02-03 13:30:00,49.98,50.01,49.88,49.88,47378.0,38.8489,38.8722,38.7711,38.7711,47378.0
2016-02-03 13:35:00,49.87,49.92,49.79,49.81,80674.0,38.7634,38.8022,38.7012,38.7167,80674.0
2016-02-03 13:40:00,49.81,49.93,49.79,49.88,61349.0,38.7167,38.81,38.7012,38.7711,61349.0
2016-02-03 13:45:00,49.89,49.96,49.86,49.92,42730.0,38.7789,38.8333,38.7556,38.8022,42730.0
2016-02-03 13:50:00,49.92,49.94,49.85,49.85,38641.0,38.8022,38.8178,38.7478,38.7478,38641.0
2016-02-03 13:55:00,49.84,49.88,49.79,49.82,57876.0,38.74,38.7711,38.7012,38.7245,57876.0
2016-02-03 14:00:00,49.82,49.96,49.82,49.94,71645.0,38.7245,38.8333,38.7245,38.8178,71645.0
2016-02-03 14:05:00,49.94,50.1,49.92,50.03,73609.0,38.8178,38.9421,38.8022,38.8877,73609.0
2016-02-03 14:10:00,50.03,50.18,50.02,50.14,65344.0,38.8877,39.0043,38.88,38.9732,65344.0
2016-02-03 14:15:00,50.14,50.18,49.98,49.98,70465.0,38.9732,39.0043,38.8489,38.8489,70465.0
2016-02-03 14:20:00,49.98,50.35,49.98,50.35,111248.0,38.8489,39.1365,38.8489,39.1365,111248.0
2016-02-03 14:25:00,50.35,50.53,50.3,50.45,151815.0,39.1365,39.2764,39.0976,39.2142,151815.0
2016-02-03 14:30:00,50.44,50.52,50.36,50.41,70547.0,39.2064,39.2686,39.1442,39.1831,70547.0
2016-02-03 14:35:00,50.41,50.48,50.26,50.38,81603.0,39.1831,39.2375,39.0665,39.1598,81603.0
2016-02-03 14:40:00,50.38,50.49,50.31,50.46,93391.0,39.1598,39.2453,39.1054,39.222,93391.0
2016-02-03 14:45:00,50.47,50.57,50.47,50.47,95015.0,39.2297,39.3075,39.2297,39.2297,95015.0
2016-02-03 14:50:00,50.47,50.48,50.3,50.37,82440.0,39.2297,39.2375,39.0976,39.152,82440.0
2016-02-03 14:55:00,50.38,50.63,50.37,50.55,116098.0,39.1598,39.3541,39.152,39.2919,116098.0
2016-02-03 15:00:00,50.54,50.58,50.42,50.45,80062.0,39.2841,39.3152,39.1909,39.2142,80062.0
2016-02-03 15:05:00,50.45,50.62,50.42,50.59,134448.0,39.2142,39.3463,39.1909,39.323,134448.0
2016-02-03 15:10:00,50.6,50.71,50.59,50.66,74221.0,39.3308,39.4163,39.323,39.3774,74221.0
2016-02-03 15:15:00,50.65,50.65,50.48,50.52,83588.0,39.3696,39.3696,39.2375,39.2686,83588.0
2016-02-03 15:20:00,50.52,50.57,50.48,50.54,71195.0,39.2686,39.3075,39.2375,39.2841,71195.0
2016-02-03 15:25:00,50.54,50.55,50.38,50.38,80781.0,39.2841,39.2919,39.1598,39.1598,80781.0
2016-02-03 15:30:00,50.38,50.46,50.36,50.39,122494.0,39.1598,39.222,39.1442,39.1676,122494.0
2016-02-03 15:35:00,50.39,50.42,50.19,50.26,169961.0,39.1676,39.1909,39.0121,39.0665,169961.0
2016-02-03 15:40:00,50.26,50.34,50.19,50.3,159832.0,39.0665,39.1287,39.0121,39.0976,159832.0
2016-02-03 15:45:00,50.31,50.31,50.2,50.23,155010.0,39.1054,39.1054,39.0199,39.0432,155010.0
2016-02-03 15:50:00,50.24,50.35,50.23,50.34,194405.0,39.051,39.1365,39.0432,39.1287,194405.0
2016-02-03 15:55:00,50.34,50.35,50.24,50.24,377770.0,39.1287,39.1365,39.051,39.051,377770.0
2016-02-04 09:30:00,50.46,50.53,50.28,50.52,123230.0,39.222,39.2764,39.0821,39.2686,123230.0
2016-02-04 09:35:00,50.51,50.55,50.21,50.34,86437.0,39.2608,39.2919,39.0276,39.1287,86437.0
2016-02-04 09:40:00,50.34,50.4,50.06,50.09,86717.0,39.1287,39.1753,38.911,38.9344,86717.0
2016-02-04 09:45:00,50.11,50.37,50.01,50.33,107006.0,38.9499,39.152,38.8722,39.1209,107006.0
2016-02-04 09:50:00,50.32,50.81,50.32,50.73,183620.0,39.1131,39.494,39.1131,39.4318,183620.0
2016-02-04 09:55:00,50.74,50.78,50.65,50.68,137687.0,39.4396,39.4707,39.3696,39.393,137687.0
2016-02-04 10:00:00,50.66,50.74,50.55,50.64,209242.0,39.3774,39.4396,39.2919,39.3619,209242.0
2016-02-04 10:05:00,50.63,50.84,50.63,50.84,155756.0,39.3541,39.5173,39.3541,39.5173,155756.0
2016-02-04 10:10:00,50.84,51.23,50.75,51.2,113668.0,39.5173,39.8205,39.4474,39.7972,113668.0
2016-02-04 10:15:00,51.19,51.56,51.16,51.51,119407.0,39.7894,40.077,39.7661,40.0381,119407.0
2016-02-04 10:20:00,51.52,51.62,51.39,51.54,98945.0,40.0459,40.1236,39.9448,40.0614,98945.0
2016-02-04 10:25:00,51.52,51.58,51.28,51.35,137836.0,40.0459,40.0925,39.8593,39.9137,137836.0
2016-02-04 10:30:00,51.33,51.45,51.23,51.44,110666.0,39.8982,39.9915,39.8205,39.9837,110666.0
2016-02-04 10:35:00,51.43,51.55,51.41,51.55,108486.0,39.9759,40.0692,39.9604,40.0692,108486.0
2016-02-04 10:40:00,51.55,51.56,51.46,51.51,51359.0,40.0692,40.077,39.9993,40.0381,51359.0
2016-02-04 10:45:00,51.51,51.54,51.45,51.46,151978.0,40.0381,40.0614,39.9915,39.9993,151978.0
2016-02-04 10:50:00,51.46,51.48,51.31,51.34,259813.0,39.9993,40.0148,39.8827,39.906,259813.0
2016-02-04 10:55:00,51.35,51.43,51.26,51.35,87566.0,39.9137,39.9759,39.8438,39.9137,87566.0
2016-02-04 11:00:00,51.34,51.36,51.14,51.14,81232.0,39.906,39.9215,39.7505,39.7505,81232.0
2016-02-04 11:05:00,51.14,51.15,50.97,51.01,81213.0,39.7505,39.7583,39.6184,39.6495,81213.0
2016-02-04 11:10:00,51.0,51.16,50.94,50.96,103311.0,39.6417,39.7661,39.5951,39.6106,103311.0
2016-02-04 11:15:00,50.95,51.0,50.78,50.79,122027.0,39.6028,39.6417,39.4707,39.4785,122027.0
2016-02-04 11:20:00,50.79,51.07,50.79,51.04,89835.0,39.4785,39.6961,39.4785,39.6728,89835.0
2016-02-04 11:25:00,51.02,51.14,50.98,51.03,49234.0,39.6572,39.7505,39.6262,39.665,49234.0
2016-02-04 11:30:00,51.03,51.04,50.89,50.94,60829.0,39.665,39.6728,39.5562,39.5951,60829.0
2016-02-04 11:35:00,50.92,50.95,50.85,50.91,64182.0,39.5795,39.6028,39.5251,39.5717,64182.0
2016-02-04 11:40:00,50.91,50.93,50.83,50.86,62702.0,39.5717,39.5873,39.5096,39.5329,62702.0
2016-02-04 11:45:00,50.86,50.87,50.63,50.8,77706.0,39.5329,39.5407,39.3541,39.4862,77706.0
2016-02-04 11:50:00,50.79,50.93,50.76,50.9,65843.0,39.4785,39.5873,39.4551,39.564,65843.0
2016-02-04 11:55:00,50.89,50.94,50.82,50.83,73386.0,39.5562,39.5951,39.5018,39.5096,73386.0
2016-02-04 12:00:00,50.84,50.93,50.78,50.91,65810.0,39.5173,39.5873,39.4707,39.5717,65810.0
2016-02-04 12:05:00,50.92,51.03,50.84,50.98,96898.0,39.5795,39.665,39.5173,39.6262,96898.0
2016-02-04 12:10:00,50.98,51.13,50.96,51.04,85563.0,39.6262,39.7427,39.6106,39.6728,85563.0
2016-02-04 12:15:00,51.06,51.11,51.03,51.05,74217.0,39.6883,39.7272,39.665,39.6806,74217.0
2016-02-04 12:20:00,51.06,51.1,50.98,51.01,121361.0,39.6883,39.7194,39.6262,39.6495,121361.0
2016-02-04 12:25:00,51.02,51.03,50.94,51.01,58585.0,39.6572,39.665,39.5951,39.6495,58585.0
2016-02-04 12:30:00,51.02,51.03,50.94,51.01,50242.0,39.6572,39.665,39.5951,39.6495,50242.0
2016-02-04 12:35:00,51.0,51.18,51.0,51.18,64916.0,39.6417,39.7816,39.6417,39.7816,64916.0
2016-02-04 12:40:00,51.19,51.3,51.17,51.25,120735.0,39.7894,39.8749,39.7738,39.836,120735.0
2016-02-04 12:45:00,51.26,51.31,51.21,51.31,50882.0,39.8438,39.8827,39.8049,39.8827,50882.0
2016-02-04 12:50:00,51.31,51.33,51.18,51.25,44215.0,39.8827,39.8982,39.7816,39.836,44215.0
2016-02-04 12:55:00,51.25,51.27,51.18,51.2,39981.0,39.836,39.8516,39.7816,39.7972,39981.0
2016-02-04 13:00:00,51.2,51.34,51.15,51.28,61982.0,39.7972,39.906,39.7583,39.8593,61982.0
2016-02-04 13:05:00,51.29,51.34,51.26,51.29,69400.0,39.8671,39.906,39.8438,39.8671,69400.0
2016-02-04 13:10:00,51.28,51.32,51.2,51.21,120866.0,39.8593,39.8904,39.7972,39.8049,120866.0
2016-02-04 13:15:00,51.21,51.26,51.17,51.18,48027.0,39.8049,39.8438,39.7738,39.7816,48027.0
2016-02-04 13:20:00,51.17,51.27,51.13,51.17,44755.0,39.7738,39.8516,39.7427,39.7738,44755.0
2016-02-04 13:25:00,51.16,51.28,51.15,51.24,36285.0,39.7661,39.8593,39.7583,39.8282,36285.0
2016-02-04 13:30:00,51.22,51.28,51.22,51.23,43486.0,39.8127,39.8593,39.8127,39.8205,43486.0
2016-02-04 13:35:00,51.25,51.3,51.18,51.24,45247.0,39.836,39.8749,39.7816,39.8282,45247.0
2016-02-04 13:40:00,51.24,51.25,51.11,51.19,43563.0,39.8282,39.836,39.7272,39.7894,43563.0
2016-02-04 13:45:00,51.2,51.2,51.04,51.05,43992.0,39.7972,39.7972,39.6728,39.6806,43992.0
2016-02-04 13:50:00,51.08,51.14,51.03,51.11,40121.0,39.7039,39.7505,39.665,39.7272,40121.0
2016-02-04 13:55:00,51.09,51.16,51.07,51.16,40631.0,39.7117,39.7661,39.6961,39.7661,40631.0
2016-02-04 14:00:00,51.16,51.16,51.0,51.02,54392.0,39.7661,39.7661,39.6417,39.6572,54392.0
2016-02-04 14:05:00,51.03,51.1,50.98,51.01,74942.0,39.665,39.7194,39.6262,39.6495,74942.0
2016-02-04 14:10:00,51.0,51.06,50.98,51.05,97762.0,39.6417,39.6883,39.6262,39.6806,97762.0
2016-02-04 14:15:00,51.05,51.05,50.99,50.99,107697.0,39.6806,39.6806,39.6339,39.6339,107697.0
2016-02-04 14:20:00,50.99,51.02,50.93,51.01,71058.0,39.6339,39.6572,39.5873,39.6495,71058.0
2016-02-04 14:25:00,51.01,51.04,50.91,50.95,65012.0,39.6495,39.6728,39.5717,39.6028,65012.0
2016-02-04 14:30:00,50.94,51.02,50.92,51.01,66686.0,39.5951,39.6572,39.5795,39.6495,66686.0
2016-02-04 14:35:00,51.02,51.05,50.84,50.87,110501.0,39.6572,39.6806,39.5173,39.5407,110501.0
2016-02-04 14:40:00,50.87,51.02,50.85,51.01,55731.0,39.5407,39.6572,39.5251,39.6495,55731.0
2016-02-04 14:45:00,51.01,51.15,50.99,51.14,65965.0,39.6495,39.7583,39.6339,39.7505,65965.0
2016-02-04 14:50:00,51.13,51.17,51.06,51.06,82778.0,39.7427,39.7738,39.6883,39.6883,82778.0
2016-02-04 14:55:00,51.05,51.18,51.05,51.16,233196.0,39.6806,39.7816,39.6806,39.7661,233196.0
2016-02-04 15:00:00,51.16,51.23,51.14,51.17,99597.0,39.7661,39.8205,39.7505,39.7738,99597.0
2016-02-04 15:05:00,51.18,51.23,51.11,51.2,102615.0,39.7816,39.8205,39.7272,39.7972,102615.0
2016-02-04 15:10:00,51.2,51.24,51.16,51.19,240831.0,39.7972,39.8282,39.7661,39.7894,240831.0
2016-02-04 15:15:00,51.19,51.28,51.09,51.09,219119.0,39.7894,39.8593,39.7117,39.7117,219119.0
2016-02-04 15:20:00,51.1,51.25,51.09,51.21,170705.0,39.7194,39.836,39.7117,39.8049,170705.0
2016-02-04 15:25:00,51.21,51.28,51.19,51.25,85007.0,39.8049,39.8593,39.7894,39.836,85007.0
2016-02-04 15:30:00,51.26,51.29,51.11,51.13,276125.0,39.8438,39.8671,39.7272,39.7427,276125.0
2016-02-04 15:35:00,51.13,51.26,51.11,51.26,96095.0,39.7427,39.8438,39.7272,39.8438,96095.0
2016-02-04 15:40:00,51.26,51.33,51.19,51.29,112229.0,39.8438,39.8982,39.7894,39.8671,112229.0
2016-02-04 15:45:00,51.28,51.3,51.21,51.23,139783.0,39.8593,39.8749,39.8049,39.8205,139783.0
2016-02-04 15:50:00,51.23,51.3,51.23,51.24,372405.0,39.8205,39.8749,39.8205,39.8282,372405.0
2016-02-04 15:55:00,51.25,51.29,51.17,51.23,721131.0,39.836,39.8671,39.7738,39.8205,721131.0
2016-02-05 09:30:00,51.2,51.41,51.03,51.24,142915.0,39.7972,39.9604,39.665,39.8282,142915.0
2016-02-05 09:35:00,51.24,51.24,51.05,51.17,71134.0,39.8282,39.8282,39.6806,39.7738,71134.0
2016-02-05 09:40:00,51.18,51.3,51.05,51.1,80188.0,39.7816,39.8749,39.6806,39.7194,80188.0
2016-02-05 09:45:00,51.12,51.13,50.81,50.82,61287.0,39.735,39.7427,39.494,39.5018,61287.0
2016-02-05 09:50:00,50.82,50.88,50.67,50.86,82160.0,39.5018,39.5484,39.3852,39.5329,82160.0
2016-02-05 09:55:00,50.84,50.89,50.72,50.72,73372.0,39.5173,39.5562,39.4241,39.4241,73372.0
2016-02-05 10:00:00,50.73,50.91,50.67,50.8,87782.0,39.4318,39.5717,39.3852,39.4862,87782.0
2016-02-05 10:05:00,50.8,50.8,50.6,50.6,68537.0,39.4862,39.4862,39.3308,39.3308,68537.0
2016-02-05 10:10:00,50.59,50.73,50.59,50.65,56061.0,39.323,39.4318,39.323,39.3696,56061.0
2016-02-05 10:15:00,50.66,50.76,50.62,50.62,45984.0,39.3774,39.4551,39.3463,39.3463,45984.0
2016-02-05 10:20:00,50.62,50.75,50.6,50.6,45950.0,39.3463,39.4474,39.3308,39.3308,45950.0
2016-02-05 10:25:00,50.59,50.69,50.41,50.46,69138.0,39.323,39.4007,39.1831,39.222,69138.0
2016-02-05 10:30:00,50.46,50.6,50.43,50.6,51695.0,39.222,39.3308,39.1986,39.3308,51695.0
2016-02-05 10:35:00,50.61,50.73,50.6,50.66,40912.0,39.3386,39.4318,39.3308,39.3774,40912.0
2016-02-05 10:40:00,50.65,50.78,50.58,50.67,59104.0,39.3696,39.4707,39.3152,39.3852,59104.0
2016-02-05 10:45:00,50.68,50.69,50.6,50.62,59368.0,39.393,39.4007,39.3308,39.3463,59368.0
2016-02-05 10:50:00,50.63,50.63,50.51,50.51,49585.0,39.3541,39.3541,39.2608,39.2608,49585.0
2016-02-05 10:55:00,50.5,50.55,50.33,50.35,51866.0,39.2531,39.2919,39.1209,39.1365,51866.0
2016-02-05 11:00:00,50.36,50.4,50.15,50.15,123139.0,39.1442,39.1753,38.981,38.981,123139.0
2016-02-05 11:05:00,50.14,50.21,50.05,50.06,67503.0,38.9732,39.0276,38.9033,38.911,67503.0
2016-02-05 11:10:00,50.06,50.15,50.03,50.1,98099.0,38.911,38.981,38.8877,38.9421,98099.0
2016-02-05 11:15:00,50.1,50.15,50.03,50.05,72375.0,38.9421,38.981,38.8877,38.9033,72375.0
2016-02-05 11:20:00,50.06,50.11,49.92,49.94,81709.0,38.911,38.9499,38.8022,38.8178,81709.0
2016-02-05 11:25:00,49.94,50.09,49.9,49.99,114310.0,38.8178,38.9344,38.7867,38.8566,114310.0
2016-02-05 11:30:00,50.0,50.02,49.93,49.98,101774.0,38.8644,38.88,38.81,38.8489,101774.0
2016-02-05 11:35:00,49.99,50.02,49.93,49.97,99587.0,38.8566,38.88,38.81,38.8411,99587.0
2016-02-05 11:40:00,49.97,50.0,49.79,49.88,95176.0,38.8411,38.8644,38.7012,38.7711,95176.0
2016-02-05 11:45:00,49.88,49.9,49.78,49.9,61812.0,38.7711,38.7867,38.6934,38.7867,61812.0
2016-02-05 11:50:00,49.89,49.95,49.83,49.93,93124.0,38.7789,38.8255,38.7323,38.81,93124.0
2016-02-05 11:55:00,49.93,49.95,49.81,49.89,103278.0,38.81,38.8255,38.7167,38.7789,103278.0
2016-02-05 12:00:00,49.88,49.99,49.84,49.86,72103.0,38.7711,38.8566,38.74,38.7556,72103.0
2016-02-05 12:05:00,49.86,49.94,49.74,49.82,59855.0,38.7556,38.8178,38.6623,38.7245,59855.0
2016-02-05 12:10:00,49.83,49.84,49.74,49.8,45234.0,38.7323,38.74,38.6623,38.709,45234.0
2016-02-05 12:15:00,49.8,49.91,49.75,49.91,71017.0,38.709,38.7945,38.6701,38.7945,71017.0
2016-02-05 12:20:00,49.91,50.0,49.9,50.0,84672.0,38.7945,38.8644,38.7867,38.8644,84672.0
2016-02-05 12:25:00,50.01,50.04,49.93,49.98,63855.0,38.8722,38.8955,38.81,38.8489,63855.0
2016-02-05 12:30:00,49.97,50.03,49.95,49.98,39713.0,38.8411,38.8877,38.8255,38.8489,39713.0
2016-02-05 12:35:00,49.99,50.1,49.94,50.08,41533.0,38.8566,38.9421,38.8178,38.9266,41533.0
2016-02-05 12:40:00,50.07,50.08,49.95,50.0,65876.0,38.9188,38.9266,38.8255,38.8644,65876.0
2016-02-05 12:45:00,49.99,50.03,49.97,50.02,38938.0,38.8566,38.8877,38.8411,38.88,38938.0
2016-02-05 12:50:00,50.02,50.02,49.88,49.91,67952.0,38.88,38.88,38.7711,38.7945,67952.0
2016-02-05 12:55:00,49.91,49.98,49.87,49.98,85178.0,38.7945,38.8489,38.7634,38.8489,85178.0
2016-02-05 13:00:00,49.97,49.99,49.94,49.97,50476.0,38.8411,38.8566,38.8178,38.8411,50476.0
2016-02-05 13:05:00,49.97,50.04,49.94,50.02,62995.0,38.8411,38.8955,38.8178,38.88,62995.0
2016-02-05 13:10:00,50.02,50.03,49.92,49.93,50486.0,38.88,38.8877,38.8022,38.81,50486.0
2016-02-05 13:15:00,49.92,49.96,49.88,49.91,43375.0,38.8022,38.8333,38.7711,38.7945,43375.0
2016-02-05 13:20:00,49.9,50.0,49.87,50.0,40992.0,38.7867,38.8644,38.7634,38.8644,40992.0
2016-02-05 13:25:00,49.99,50.04,49.96,49.98,42017.0,38.8566,38.8955,38.8333,38.8489,42017.0
2016-02-05 13:30:00,49.99,49.99,49.88,49.88,77101.0,38.8566,38.8566,38.7711,38.7711,77101.0
2016-02-05 13:35:00,49.88,49.89,49.8,49.8,56089.0,38.7711,38.7789,38.709,38.709,56089.0
2016-02-05 13:40:00,49.81,49.85,49.76,49.8,47597.0,38.7167,38.7478,38.6779,38.709,47597.0
2016-02-05 13:45:00,49.8,49.82,49.63,49.68,50855.0,38.709,38.7245,38.5768,38.6157,50855.0
2016-02-05 13:50:00,49.68,49.69,49.58,49.67,91683.0,38.6157,38.6235,38.5379,38.6079,91683.0
2016-02-05 13:55:00,49.67,49.72,49.63,49.66,86440.0,38.6079,38.6468,38.5768,38.6001,86440.0
2016-02-05 14:00:00,49.66,49.72,49.57,49.64,118169.0,38.6001,38.6468,38.5302,38.5846,118169.0
2016-02-05 14:05:00,49.64,49.72,49.59,49.65,64613.0,38.5846,38.6468,38.5457,38.5924,64613.0
2016-02-05 14:10:00,49.64,49.65,49.5,49.54,64236.0,38.5846,38.5924,38.4758,38.5069,64236.0
2016-02-05 14:15:00,49.55,49.61,49.5,49.61,121403.0,38.5146,38.5613,38.4758,38.5613,121403.0
2016-02-05 14:20:00,49.61,49.68,49.55,49.66,55553.0,38.5613,38.6157,38.5146,38.6001,55553.0
2016-02-05 14:25:00,49.65,49.71,49.55,49.58,119863.0,38.5924,38.639,38.5146,38.5379,119863.0
2016-02-05 14:30:00,49.57,49.75,49.55,49.72,56100.0,38.5302,38.6701,38.5146,38.6468,56100.0
2016-02-05 14:35:00,49.71,49.77,49.67,49.75,59375.0,38.639,38.6856,38.6079,38.6701,59375.0
2016-02-05 14:40:00,49.75,49.77,49.67,49.71,173136.0,38.6701,38.6856,38.6079,38.639,173136.0
2016-02-05 14:45:00,49.72,49.87,49.69,49.85,187571.0,38.6468,38.7634,38.6235,38.7478,187571.0
2016-02-05 14:50:00,49.85,49.87,49.75,49.84,92284.0,38.7478,38.7634,38.6701,38.74,92284.0
2016-02-05 14:55:00,49.85,49.9,49.82,49.89,143186.0,38.7478,38.7867,38.7245,38.7789,143186.0
2016-02-05 15:00:00,49.88,49.89,49.74,49.77,92591.0,38.7711,38.7789,38.6623,38.6856,92591.0
2016-02-05 15:05:00,49.77,49.83,49.75,49.83,93680.0,38.6856,38.7323,38.6701,38.7323,93680.0
2016-02-05 15:10:00,49.82,49.87,49.82,49.86,65067.0,38.7245,38.7634,38.7245,38.7556,65067.0
2016-02-05 15:15:00,49.84,49.95,49.77,49.91,98026.0,38.74,38.8255,38.6856,38.7945,98026.0
2016-02-05 15:20:00,49.93,49.93,49.87,49.89,95794.0,38.81,38.81,38.7634,38.7789,95794.0
2016-02-05 15:25:00,49.89,49.92,49.78,49.92,133946.0,38.7789,38.8022,38.6934,38.8022,133946.0
2016-02-05 15:30:00,49.91,49.96,49.88,49.94,137172.0,38.7945,38.8333,38.7711,38.8178,137172.0
2016-02-05 15:35:00,49.94,49.97,49.77,49.78,113581.0,38.8178,38.8411,38.6856,38.6934,113581.0
2016-02-05 15:40:00,49.78,49.78,49.7,49.75,118078.0,38.6934,38.6934,38.6312,38.6701,118078.0
2016-02-05 15:45:00,49.75,49.77,49.67,49.71,193516.0,38.6701,38.6856,38.6079,38.639,193516.0
2016-02-05 15:50:00,49.71,49.75,49.67,49.7,236231.0,38.639,38.6701,38.6079,38.6312,236231.0
2016-02-05 15:55:00,49.69,49.89,49.67,49.88,403760.0,38.6235,38.7789,38.6079,38.7711,403760.0
2016-02-08 09:30:00,49.31,49.63,49.1,49.63,143125.0,38.3281,38.5768,38.1649,38.5768,143125.0
2016-02-08 09:35:00,49.64,49.64,49.27,49.34,135610.0,38.5846,38.5846,38.297,38.3514,135610.0
2016-02-08 09:40:00,49.33,49.59,49.3,49.5,100845.0,38.3436,38.5457,38.3203,38.4758,100845.0
2016-02-08 09:45:00,49.5,49.54,49.26,49.45,105827.0,38.4758,38.5069,38.2892,38.4369,105827.0
2016-02-08 09:50:00,49.45,49.53,49.34,49.44,187367.0,38.4369,38.4991,38.3514,38.4291,187367.0
2016-02-08 09:55:00,49.46,49.74,49.41,49.66,144477.0,38.4447,38.6623,38.4058,38.6001,144477.0
2016-02-08 10:00:00,49.66,49.98,49.66,49.97,152330.0,38.6001,38.8489,38.6001,38.8411,152330.0
2016-02-08 10:05:00,49.96,50.05,49.72,49.78,106553.0,38.8333,38.9033,38.6468,38.6934,106553.0
2016-02-08 10:10:00,49.78,50.0,49.75,49.99,171458.0,38.6934,38.8644,38.6701,38.8566,171458.0
2016-02-08 10:15:00,50.0,50.04,49.75,49.75,190822.0,38.8644,38.8955,38.6701,38.6701,190822.0
2016-02-08 10:20:00,49.74,49.82,49.55,49.79,238059.0,38.6623,38.7245,38.5146,38.7012,238059.0
2016-02-08 10:25:00,49.8,49.87,49.63,49.72,111409.0,38.709,38.7634,38.5768,38.6468,111409.0
2016-02-08 10:30:00,49.72,50.14,49.71,50.1,214453.0,38.6468,38.9732,38.639,38.9421,214453.0
2016-02-08 10:35:00,50.1,50.14,49.99,50.09,130896.0,38.9421,38.9732,38.8566,38.9344,130896.0
2016-02-08 10:40:00,50.09,50.13,49.96,50.13,133712.0,38.9344,38.9655,38.8333,38.9655,133712.0
2016-02-08 10:45:00,50.12,50.13,49.99,50.02,185117.0,38.9577,38.9655,38.8566,38.88,185117.0
2016-02-08 10:50:00,50.03,50.05,49.89,49.91,150966.0,38.8877,38.9033,38.7789,38.7945,150966.0
2016-02-08 10:55:00,49.91,49.92,49.65,49.66,125578.0,38.7945,38.8022,38.5924,38.6001,125578.0
2016-02-08 11:00:00,49.67,49.79,49.59,49.63,109157.0,38.6079,38.7012,38.5457,38.5768,109157.0
2016-02-08 11:05:00,49.65,49.74,49.58,49.58,68327.0,38.5924,38.6623,38.5379,38.5379,68327.0
2016-02-08 11:10:00,49.57,49.63,49.4,49.47,89119.0,38.5302,38.5768,38.398,38.4524,89119.0
2016-02-08 11:15:00,49.46,49.56,49.41,49.51,281789.0,38.4447,38.5224,38.4058,38.4835,281789.0
2016-02-08 11:20:00,49.51,49.59,49.47,49.58,147785.0,38.4835,38.5457,38.4524,38.5379,147785.0
2016-02-08 11:25:00,49.58,49.63,49.51,49.61,75062.0,38.5379,38.5768,38.4835,38.5613,75062.0
2016-02-08 11:30:00,49.6,49.61,49.47,49.49,256329.0,38.5535,38.5613,38.4524,38.468,256329.0
2016-02-08 11:35:00,49.49,49.51,49.37,49.44,89426.0,38.468,38.4835,38.3747,38.4291,89426.0
2016-02-08 11:40:00,49.44,49.52,49.39,49.4,89708.0,38.4291,38.4913,38.3903,38.398,89708.0
2016-02-08 11:45:00,49.41,49.44,49.29,49.41,176212.0,38.4058,38.4291,38.3125,38.4058,176212.0
2016-02-08 11:50:00,49.41,49.55,49.36,49.46,137885.0,38.4058,38.5146,38.3669,38.4447,137885.0
2016-02-08 11:55:00,49.46,49.63,49.46,49.62,133009.0,38.4447,38.5768,38.4447,38.569,133009.0
2016-02-08 12:00:00,49.61,49.67,49.58,49.62,165646.0,38.5613,38.6079,38.5379,38.569,165646.0
2016-02-08 12:05:00,49.62,49.67,49.52,49.59,87661.0,38.569,38.6079,38.4913,38.5457,87661.0
2016-02-08 12:10:00,49.6,49.63,49.53,49.61,265594.0,38.5535,38.5768,38.4991,38.5613,265594.0
2016-02-08 12:15:00,49.6,49.67,49.55,49.64,121987.0,38.5535,38.6079,38.5146,38.5846,121987.0
2016-02-08 12:20:00,49.64,49.75,49.61,49.72,85201.0,38.5846,38.6701,38.5613,38.6468,85201.0
2016-02-08 12:25:00,49.72,49.74,49.65,49.71,92648.0,38.6468,38.6623,38.5924,38.639,92648.0
2016-02-08 12:30:00,49.71,49.77,49.7,49.72,120786.0,38.639,38.6856,38.6312,38.6468,120786.0
2016-02-08 12:35:00,49.71,49.9,49.71,49.8,331280.0,38.639,38.7867,38.639,38.709,331280.0
2016-02-08 12:40:00,49.8,49.85,49.75,49.82,94216.0,38.709,38.7478,38.6701,38.7245,94216.0
2016-02-08 12:45:00,49.82,49.83,49.73,49.77,54484.0,38.7245,38.7323,38.6545,38.6856,54484.0
2016-02-08 12:50:00,49.77,49.82,49.73,49.74,59009.0,38.6856,38.7245,38.6545,38.6623,59009.0
2016-02-08 12:55:00,49.73,49.74,49.63,49.7,237858.0,38.6545,38.6623,38.5768,38.6312,237858.0
2016-02-08 13:00:00,49.69,49.75,49.63,49.65,141807.0,38.6235,38.6701,38.5768,38.5924,141807.0
2016-02-08 13:05:00,49.64,49.7,49.6,49.68,103364.0,38.5846,38.6312,38.5535,38.6157,103364.0
2016-02-08 13:10:00,49.69,49.7,49.62,49.63,48058.0,38.6235,38.6312,38.569,38.5768,48058.0
2016-02-08 13:15:00,49.62,49.66,49.56,49.66,52026.0,38.569,38.6001,38.5224,38.6001,52026.0
2016-02-08 13:20:00,49.65,49.66,49.56,49.61,62926.0,38.5924,38.6001,38.5224,38.5613,62926.0
2016-02-08 13:25:00,49.61,49.67,49.56,49.67,79222.0,38.5613,38.6079,38.5224,38.6079,79222.0
2016-02-08 13:30:00,49.66,49.71,49.65,49.71,192938.0,38.6001,38.639,38.5924,38.639,192938.0
2016-02-08 13:35:00,49.71,49.71,49.6,49.6,127000.0,38.639,38.639,38.5535,38.5535,127000.0
2016-02-08 13:40:00,49.59,49.61,49.48,49.51,110915.0,38.5457,38.5613,38.4602,38.4835,110915.0
2016-02-08 13:45:00,49.5,49.53,49.46,49.5,165248.0,38.4758,38.4991,38.4447,38.4758,165248.0
2016-02-08 13:50:00,49.49,49.55,49.42,49.55,185943.0,38.468,38.5146,38.4136,38.5146,185943.0
2016-02-08 13:55:00,49.55,49.64,49.52,49.64,100148.0,38.5146,38.5846,38.4913,38.5846,100148.0
2016-02-08 14:00:00,49.63,49.79,49.62,49.79,158872.0,38.5768,38.7012,38.569,38.7012,158872.0
2016-02-08 14:05:00,49.78,49.9,49.74,49.88,107025.0,38.6934,38.7867,38.6623,38.7711,107025.0
2016-02-08 14:10:00,49.87,49.91,49.54,49.56,294458.0,38.7634,38.7945,38.5069,38.5224,294458.0
2016-02-08 14:15:00,49.57,49.7,49.56,49.66,186486.0,38.5302,38.6312,38.5224,38.6001,186486.0
2016-02-08 14:20:00,49.66,49.79,49.65,49.76,117655.0,38.6001,38.7012,38.5924,38.6779,117655.0
2016-02-08 14:25:00,49.76,49.82,49.69,49.73,174290.0,38.6779,38.7245,38.6235,38.6545,174290.0
2016-02-08 14:30:00,49.73,49.81,49.72,49.8,225977.0,38.6545,38.7167,38.6468,38.709,225977.0
2016-02-08 14:35:00,49.8,49.87,49.74,49.84,147746.0,38.709,38.7634,38.6623,38.74,147746.0
2016-02-08 14:40:00,49.85,49.97,49.84,49.91,144148.0,38.7478,38.8411,38.74,38.7945,144148.0
2016-02-08 14:45:00,49.91,50.02,49.9,49.95,190262.0,38.7945,38.88,38.7867,38.8255,190262.0
2016-02-08 14:50:00,49.94,49.98,49.85,49.93,103080.0,38.8178,38.8489,38.7478,38.81,103080.0
2016-02-08 14:55:00,49.93,50.02,49.93,50.01,212803.0,38.81,38.88,38.81,38.8722,212803.0
2016-02-08 15:00:00,50.01,50.12,49.98,50.09,168627.0,38.8722,38.9577,38.8489,38.9344,168627.0
2016-02-08 15:05:00,50.09,50.25,50.09,50.2,191152.0,38.9344,39.0587,38.9344,39.0199,191152.0
2016-02-08 15:10:00,50.2,50.53,50.2,50.53,280455.0,39.0199,39.2764,39.0199,39.2764,280455.0
2016-02-08 15:15:00,50.52,50.58,50.38,50.53,197230.0,39.2686,39.3152,39.1598,39.2764,197230.0
2016-02-08 15:20:00,50.53,50.53,50.42,50.43,208319.0,39.2764,39.2764,39.1909,39.1986,208319.0
2016-02-08 15:25:00,50.43,50.47,50.33,50.42,201266.0,39.1986,39.2297,39.1209,39.1909,201266.0
2016-02-08 15:30:00,50.42,50.72,50.42,50.71,306185.0,39.1909,39.4241,39.1909,39.4163,306185.0
2016-02-08 15:35:00,50.71,50.75,50.63,50.72,296265.0,39.4163,39.4474,39.3541,39.4241,296265.0
2016-02-08 15:40:00,50.72,51.0,50.72,50.99,511957.0,39.4241,39.6417,39.4241,39.6339,511957.0
2016-02-08 15:45:00,50.98,51.23,50.97,51.2,522906.0,39.6262,39.8205,39.6184,39.7972,522906.0
2016-02-08 15:50:00,51.21,51.21,50.87,50.89,988434.0,39.8049,39.8049,39.5407,39.5562,988434.0
2016-02-08 15:55:00,50.89,50.94,50.74,50.9,683293.0,39.5562,39.5951,39.4396,39.564,683293.0
2016-02-09 09:30:00,50.53,51.47,50.49,50.74,190754.0,39.2764,40.007,39.2453,39.4396,190754.0
2016-02-09 09:35:00,50.72,50.79,50.38,50.75,129816.0,39.4241,39.4785,39.1598,39.4474,129816.0
2016-02-09 09:40:00,50.74,50.95,50.56,50.95,127131.0,39.4396,39.6028,39.2997,39.6028,127131.0
2016-02-09 09:45:00,50.94,51.16,50.88,51.15,89448.0,39.5951,39.7661,39.5484,39.7583,89448.0
2016-02-09 09:50:00,51.14,51.27,51.02,51.24,108447.0,39.7505,39.8516,39.6572,39.8282,108447.0
2016-02-09 09:55:00,51.24,51.24,50.99,51.01,70107.0,39.8282,39.8282,39.6339,39.6495,70107.0
2016-02-09 10:00:00,51.01,51.38,50.97,51.38,106420.0,39.6495,39.9371,39.6184,39.9371,106420.0
2016-02-09 10:05:00,51.39,51.63,51.24,51.54,104546.0,39.9448,40.1314,39.8282,40.0614,104546.0
2016-02-09 10:10:00,51.54,51.56,51.25,51.27,88802.0,40.0614,40.077,39.836,39.8516,88802.0
2016-02-09 10:15:00,51.26,51.29,51.04,51.2,57206.0,39.8438,39.8671,39.6728,39.7972,57206.0
2016-02-09 10:20:00,51.21,51.25,51.03,51.18,64072.0,39.8049,39.836,39.665,39.7816,64072.0
2016-02-09 10:25:00,51.17,51.18,50.91,50.99,80809.0,39.7738,39.7816,39.5717,39.6339,80809.0
2016-02-09 10:30:00,51.0,51.0,50.67,50.73,70586.0,39.6417,39.6417,39.3852,39.4318,70586.0
2016-02-09 10:35:00,50.74,50.91,50.71,50.76,65123.0,39.4396,39.5717,39.4163,39.4551,65123.0
2016-02-09 10:40:00,50.76,50.78,50.6,50.65,107232.0,39.4551,39.4707,39.3308,39.3696,107232.0
2016-02-09 10:45:00,50.65,50.82,50.65,50.71,66102.0,39.3696,39.5018,39.3696,39.4163,66102.0
2016-02-09 10:50:00,50.72,50.74,50.55,50.57,54250.0,39.4241,39.4396,39.2919,39.3075,54250.0
2016-02-09 10:55:00,50.57,50.69,50.55,50.61,56730.0,39.3075,39.4007,39.2919,39.3386,56730.0
2016-02-09 11:00:00,50.6,50.77,50.57,50.63,37843.0,39.3308,39.4629,39.3075,39.3541,37843.0
2016-02-09 11:05:00,50.62,50.7,50.57,50.67,44636.0,39.3463,39.4085,39.3075,39.3852,44636.0
2016-02-09 11:10:00,50.69,50.9,50.66,50.78,64051.0,39.4007,39.564,39.3774,39.4707,64051.0
2016-02-09 11:15:00,50.77,50.87,50.74,50.74,122354.0,39.4629,39.5407,39.4396,39.4396,122354.0
2016-02-09 11:20:00,50.75,50.94,50.74,50.91,133251.0,39.4474,39.5951,39.4396,39.5717,133251.0
2016-02-09 11:25:00,50.91,50.95,50.77,50.9,75971.0,39.5717,39.6028,39.4629,39.564,75971.0
2016-02-09 11:30:00,50.89,50.98,50.83,50.83,47359.0,39.5562,39.6262,39.5096,39.5096,47359.0
2016-02-09 11:35:00,50.83,50.84,50.61,50.65,40223.0,39.5096,39.5173,39.3386,39.3696,40223.0
2016-02-09 11:40:00,50.66,50.84,50.64,50.79,66475.0,39.3774,39.5173,39.3619,39.4785,66475.0
2016-02-09 11:45:00,50.78,50.84,50.66,50.68,67352.0,39.4707,39.5173,39.3774,39.393,67352.0
2016-02-09 11:50:00,50.68,50.71,50.51,50.51,44801.0,39.393,39.4163,39.2608,39.2608,44801.0
2016-02-09 11:55:00,50.51,50.57,50.46,50.49,42505.0,39.2608,39.3075,39.222,39.2453,42505.0
2016-02-09 12:00:00,50.5,50.54,50.38,50.53,44634.0,39.2531,39.2841,39.1598,39.2764,44634.0
2016-02-09 12:05:00,50.53,50.67,50.5,50.65,74456.0,39.2764,39.3852,39.2531,39.3696,74456.0
2016-02-09 12:10:00,50.64,50.66,50.49,50.49,30850.0,39.3619,39.3774,39.2453,39.2453,30850.0
2016-02-09 12:15:00,50.49,50.5,50.36,50.4,76086.0,39.2453,39.2531,39.1442,39.1753,76086.0
2016-02-09 12:20:00,50.4,50.42,50.3,50.31,54582.0,39.1753,39.1909,39.0976,39.1054,54582.0
2016-02-09 12:25:00,50.32,50.44,50.23,50.35,51549.0,39.1131,39.2064,39.0432,39.1365,51549.0
2016-02-09 12:30:00,50.34,50.39,50.29,50.35,48740.0,39.1287,39.1676,39.0898,39.1365,48740.0
2016-02-09 12:35:00,50.35,50.47,50.32,50.36,41849.0,39.1365,39.2297,39.1131,39.1442,41849.0
2016-02-09 12:40:00,50.37,50.39,50.27,50.39,34817.0,39.152,39.1676,39.0743,39.1676,34817.0
2016-02-09 12:45:00,50.39,50.4,50.24,50.25,37224.0,39.1676,39.1753,39.051,39.0587,37224.0
2016-02-09 12:50:00,50.26,50.38,50.2,50.35,29721.0,39.0665,39.1598,39.0199,39.1365,29721.0
2016-02-09 12:55:00,50.36,50.36,50.27,50.31,30766.0,39.1442,39.1442,39.0743,39.1054,30766.0
2016-02-09 13:00:00,50.3,50.36,50.25,50.26,37092.0,39.0976,39.1442,39.0587,39.0665,37092.0
2016-02-09 13:05:00,50.27,50.3,50.22,50.22,40693.0,39.0743,39.0976,39.0354,39.0354,40693.0
2016-02-09 13:10:00,50.22,50.23,50.11,50.14,53366.0,39.0354,39.0432,38.9499,38.9732,53366.0
2016-02-09 13:15:00,50.13,50.18,50.09,50.13,66163.0,38.9655,39.0043,38.9344,38.9655,66163.0
2016-02-09 13:20:00,50.14,50.33,50.13,50.32,38714.0,38.9732,39.1209,38.9655,39.1131,38714.0
2016-02-09 13:25:00,50.31,50.37,50.3,50.34,31224.0,39.1054,39.152,39.0976,39.1287,31224.0
2016-02-09 13:30:00,50.34,50.54,50.34,50.47,55422.0,39.1287,39.2841,39.1287,39.2297,55422.0
2016-02-09 13:35:00,50.47,50.48,50.32,50.36,41263.0,39.2297,39.2375,39.1131,39.1442,41263.0
2016-02-09 13:40:00,50.35,50.52,50.31,50.52,42383.0,39.1365,39.2686,39.1054,39.2686,42383.0
2016-02-09 13:45:00,50.52,50.56,50.45,50.47,49606.0,39.2686,39.2997,39.2142,39.2297,49606.0
2016-02-09 13:50:00,50.45,50.51,50.4,50.51,46630.0,39.2142,39.2608,39.1753,39.2608,46630.0
2016-02-09 13:55:00,50.5,50.59,50.48,50.51,42604.0,39.2531,39.323,39.2375,39.2608,42604.0
2016-02-09 14:00:00,50.5,50.58,50.46,50.49,143956.0,39.2531,39.3152,39.222,39.2453,143956.0
2016-02-09 14:05:00,50.48,50.84,50.46,50.77,87341.0,39.2375,39.5173,39.222,39.4629,87341.0
2016-02-09 14:10:00,50.78,50.81,50.61,50.62,49089.0,39.4707,39.494,39.3386,39.3463,49089.0
2016-02-09 14:15:00,50.62,50.71,50.59,50.62,130629.0,39.3463,39.4163,39.323,39.3463,130629.0
2016-02-09 14:20:00,50.62,50.67,50.49,50.51,93002.0,39.3463,39.3852,39.2453,39.2608,93002.0
2016-02-09 14:25:00,50.52,50.54,50.37,50.52,62252.0,39.2686,39.2841,39.152,39.2686,62252.0
2016-02-09 14:30:00,50.52,50.71,50.48,50.63,60548.0,39.2686,39.4163,39.2375,39.3541,60548.0
2016-02-09 14:35:00,50.62,50.9,50.62,50.84,34725.0,39.3463,39.564,39.3463,39.5173,34725.0
2016-02-09 14:40:00,50.84,51.0,50.79,50.99,142539.0,39.5173,39.6417,39.4785,39.6339,142539.0
2016-02-09 14:45:00,50.99,51.0,50.75,50.76,60311.0,39.6339,39.6417,39.4474,39.4551,60311.0
2016-02-09 14:50:00,50.77,50.94,50.77,50.92,35136.0,39.4629,39.5951,39.4629,39.5795,35136.0
2016-02-09 14:55:00,50.92,50.95,50.85,50.9,62509.0,39.5795,39.6028,39.5251,39.564,62509.0
2016-02-09 15:00:00,50.9,51.05,50.9,51.03,86410.0,39.564,39.6806,39.564,39.665,86410.0
2016-02-09 15:05:00,51.02,51.27,50.98,51.16,109759.0,39.6572,39.8516,39.6262,39.7661,109759.0
2016-02-09 15:10:00,51.16,51.22,51.09,51.18,191592.0,39.7661,39.8127,39.7117,39.7816,191592.0
2016-02-09 15:15:00,51.18,51.24,51.02,51.02,172785.0,39.7816,39.8282,39.6572,39.6572,172785.0
2016-02-09 15:20:00,51.02,51.11,50.96,51.0,147691.0,39.6572,39.7272,39.6106,39.6417,147691.0
2016-02-09 15:25:00,51.01,51.05,50.91,50.98,132072.0,39.6495,39.6806,39.5717,39.6262,132072.0
2016-02-09 15:30:00,50.98,51.06,50.89,50.98,109904.0,39.6262,39.6883,39.5562,39.6262,109904.0
2016-02-09 15:35:00,50.97,51.11,50.94,51.01,83193.0,39.6184,39.7272,39.5951,39.6495,83193.0
2016-02-09 15:40:00,51.0,51.03,50.68,50.82,121829.0,39.6417,39.665,39.393,39.5018,121829.0
2016-02-09 15:45:00,50.8,50.82,50.68,50.7,131956.0,39.4862,39.5018,39.393,39.4085,131956.0
2016-02-09 15:50:00,50.68,50.77,50.66,50.68,178581.0,39.393,39.4629,39.3774,39.393,178581.0
2016-02-09 15:55:00,50.68,50.73,50.6,50.69,375542.0,39.393,39.4318,39.3308,39.4007,375542.0
2016-02-10 09:30:00,51.33,51.46,51.03,51.03,100269.0,39.8982,39.9993,39.665,39.665,100269.0
2016-02-10 09:35:00,51.0,51.18,50.94,51.05,61982.0,39.6417,39.7816,39.5951,39.6806,61982.0
2016-02-10 09:40:00,51.03,51.2,50.87,50.9,78316.0,39.665,39.7972,39.5407,39.564,78316.0
2016-02-10 09:45:00,50.89,51.13,50.75,51.12,61359.0,39.5562,39.7427,39.4474,39.735,61359.0
2016-02-10 09:50:00,51.11,51.17,50.98,51.14,36840.0,39.7272,39.7738,39.6262,39.7505,36840.0
2016-02-10 09:55:00,51.13,51.3,51.12,51.29,51348.0,39.7427,39.8749,39.735,39.8671,51348.0
2016-02-10 10:00:00,51.3,51.36,51.17,51.25,54009.0,39.8749,39.9215,39.7738,39.836,54009.0
2016-02-10 10:05:00,51.24,51.31,51.17,51.24,58970.0,39.8282,39.8827,39.7738,39.8282,58970.0
2016-02-10 10:10:00,51.23,51.43,51.22,51.37,60398.0,39.8205,39.9759,39.8127,39.9293,60398.0
2016-02-10 10:15:00,51.36,51.47,51.3,51.47,45667.0,39.9215,40.007,39.8749,40.007,45667.0
2016-02-10 10:20:00,51.47,51.48,51.34,51.39,40004.0,40.007,40.0148,39.906,39.9448,40004.0
2016-02-10 10:25:00,51.4,51.49,51.35,51.39,50041.0,39.9526,40.0226,39.9137,39.9448,50041.0
2016-02-10 10:30:00,51.39,51.69,51.39,51.65,123095.0,39.9448,40.178,39.9448,40.1469,123095.0
2016-02-10 10:35:00,51.65,51.7,51.54,51.67,63180.0,40.1469,40.1858,40.0614,40.1625,63180.0
2016-02-10 10:40:00,51.69,51.69,51.4,51.41,87130.0,40.178,40.178,39.9526,39.9604,87130.0
2016-02-10 10:45:00,51.42,51.63,51.37,51.61,64457.0,39.9682,40.1314,39.9293,40.1158,64457.0
2016-02-10 10:50:00,51.61,51.61,51.39,51.45,34450.0,40.1158,40.1158,39.9448,39.9915,34450.0
2016-02-10 10:55:00,51.46,51.46,51.29,51.33,44528.0,39.9993,39.9993,39.8671,39.8982,44528.0
2016-02-10 11:00:00,51.36,51.46,51.33,51.43,53288.0,39.9215,39.9993,39.8982,39.9759,53288.0
2016-02-10 11:05:00,51.43,51.47,51.14,51.17,44432.0,39.9759,40.007,39.7505,39.7738,44432.0
2016-02-10 11:10:00,51.18,51.24,51.11,51.2,40255.0,39.7816,39.8282,39.7272,39.7972,40255.0
2016-02-10 11:15:00,51.19,51.31,51.1,51.28,42950.0,39.7894,39.8827,39.7194,39.8593,42950.0
2016-02-10 11:20:00,51.28,51.38,51.27,51.31,67561.0,39.8593,39.9371,39.8516,39.8827,67561.0
2016-02-10 11:25:00,51.3,51.3,51.07,51.1,45740.0,39.8749,39.8749,39.6961,39.7194,45740.0
2016-02-10 11:30:00,51.11,51.14,50.95,50.98,67983.0,39.7272,39.7505,39.6028,39.6262,67983.0
2016-02-10 11:35:00,50.98,50.98,50.76,50.78,65959.0,39.6262,39.6262,39.4551,39.4707,65959.0
2016-02-10 11:40:00,50.78,50.82,50.67,50.82,32488.0,39.4707,39.5018,39.3852,39.5018,32488.0
2016-02-10 11:45:00,50.81,50.83,50.71,50.83,109720.0,39.494,39.5096,39.4163,39.5096,109720.0
2016-02-10 11:50:00,50.83,50.89,50.79,50.82,32494.0,39.5096,39.5562,39.4785,39.5018,32494.0
2016-02-10 11:55:00,50.83,50.9,50.79,50.86,41432.0,39.5096,39.564,39.4785,39.5329,41432.0
2016-02-10 12:00:00,50.86,50.88,50.7,50.7,60787.0,39.5329,39.5484,39.4085,39.4085,60787.0
2016-02-10 12:05:00,50.7,50.77,50.66,50.75,35117.0,39.4085,39.4629,39.3774,39.4474,35117.0
2016-02-10 12:10:00,50.75,50.79,50.68,50.71,22337.0,39.4474,39.4785,39.393,39.4163,22337.0
2016-02-10 12:15:00,50.7,50.7,50.61,50.68,37732.0,39.4085,39.4085,39.3386,39.393,37732.0
2016-02-10 12:20:00,50.68,50.75,50.63,50.66,70644.0,39.393,39.4474,39.3541,39.3774,70644.0
2016-02-10 12:25:00,50.65,50.76,50.65,50.76,32810.0,39.3696,39.4551,39.3696,39.4551,32810.0
2016-02-10 12:30:00,50.78,50.8,50.59,50.6,43131.0,39.4707,39.4862,39.323,39.3308,43131.0
2016-02-10 12:35:00,50.61,50.85,50.61,50.8,40889.0,39.3386,39.5251,39.3386,39.4862,40889.0
2016-02-10 12:40:00,50.8,50.89,50.79,50.89,34052.0,39.4862,39.5562,39.4785,39.5562,34052.0
2016-02-10 12:45:00,50.89,50.94,50.84,50.94,97024.0,39.5562,39.5951,39.5173,39.5951,97024.0
2016-02-10 12:50:00,50.95,51.02,50.9,50.99,153660.0,39.6028,39.6572,39.564,39.6339,153660.0
2016-02-10 12:55:00,50.99,51.18,50.95,51.15,172760.0,39.6339,39.7816,39.6028,39.7583,172760.0
2016-02-10 13:00:00,51.16,51.27,51.16,51.21,150749.0,39.7661,39.8516,39.7661,39.8049,150749.0
2016-02-10 13:05:00,51.21,51.25,51.12,51.13,119486.0,39.8049,39.836,39.735,39.7427,119486.0
2016-02-10 13:10:00,51.12,51.19,51.07,51.09,56341.0,39.735,39.7894,39.6961,39.7117,56341.0
2016-02-10 13:15:00,51.09,51.11,50.99,51.09,45859.0,39.7117,39.7272,39.6339,39.7117,45859.0
2016-02-10 13:20:00,51.08,51.13,51.07,51.1,49488.0,39.7039,39.7427,39.6961,39.7194,49488.0
2016-02-10 13:25:00,51.09,51.1,51.01,51.04,58255.0,39.7117,39.7194,39.6495,39.6728,58255.0
2016-02-10 13:30:00,51.03,51.06,50.94,50.95,47989.0,39.665,39.6883,39.5951,39.6028,47989.0
2016-02-10 13:35:00,50.94,51.05,50.92,51.0,63114.0,39.5951,39.6806,39.5795,39.6417,63114.0
2016-02-10 13:40:00,51.01,51.05,50.95,51.02,61933.0,39.6495,39.6806,39.6028,39.6572,61933.0
2016-02-10 13:45:00,51.02,51.03,50.9,50.9,24870.0,39.6572,39.665,39.564,39.564,24870.0
2016-02-10 13:50:00,50.91,50.98,50.9,50.94,60047.0,39.5717,39.6262,39.564,39.5951,60047.0
2016-02-10 13:55:00,50.94,50.97,50.91,50.93,52623.0,39.5951,39.6184,39.5717,39.5873,52623.0
2016-02-10 14:00:00,50.95,51.04,50.94,51.01,40737.0,39.6028,39.6728,39.5951,39.6495,40737.0
2016-02-10 14:05:00,51.01,51.16,51.01,51.16,39504.0,39.6495,39.7661,39.6495,39.7661,39504.0
2016-02-10 14:10:00,51.16,51.23,51.16,51.23,39415.0,39.7661,39.8205,39.7661,39.8205,39415.0
2016-02-10 14:15:00,51.22,51.26,51.14,51.26,48040.0,39.8127,39.8438,39.7505,39.8438,48040.0
2016-02-10 14:20:00,51.26,51.28,51.19,51.23,47266.0,39.8438,39.8593,39.7894,39.8205,47266.0
2016-02-10 14:25:00,51.23,51.29,51.18,51.28,77456.0,39.8205,39.8671,39.7816,39.8593,77456.0
2016-02-10 14:30:00,51.26,51.31,51.2,51.24,48826.0,39.8438,39.8827,39.7972,39.8282,48826.0
2016-02-10 14:35:00,51.24,51.24,51.1,51.1,39493.0,39.8282,39.8282,39.7194,39.7194,39493.0
2016-02-10 14:40:00,51.1,51.1,51.01,51.08,93933.0,39.7194,39.7194,39.6495,39.7039,93933.0
2016-02-10 14:45:00,51.09,51.09,50.99,51.01,53481.0,39.7117,39.7117,39.6339,39.6495,53481.0
2016-02-10 14:50:00,51.0,51.07,50.97,51.04,126484.0,39.6417,39.6961,39.6184,39.6728,126484.0
2016-02-10 14:55:00,51.03,51.07,50.99,51.05,61371.0,39.665,39.6961,39.6339,39.6806,61371.0
2016-02-10 15:00:00,51.05,51.21,51.04,51.19,74270.0,39.6806,39.8049,39.6728,39.7894,74270.0
2016-02-10 15:05:00,51.19,51.22,51.08,51.1,59566.0,39.7894,39.8127,39.7039,39.7194,59566.0
2016-02-10 15:10:00,51.1,51.16,51.05,51.05,121813.0,39.7194,39.7661,39.6806,39.6806,121813.0
2016-02-10 15:15:00,51.05,51.13,51.03,51.09,443070.0,39.6806,39.7427,39.665,39.7117,443070.0
2016-02-10 15:20:00,51.09,51.17,51.06,51.14,97342.0,39.7117,39.7738,39.6883,39.7505,97342.0
2016-02-10 15:25:00,51.14,51.14,51.02,51.08,244210.0,39.7505,39.7505,39.6572,39.7039,244210.0
2016-02-10 15:30:00,51.09,51.23,51.05,51.15,243212.0,39.7117,39.8205,39.6806,39.7583,243212.0
2016-02-10 15:35:00,51.15,51.18,51.03,51.03,203794.0,39.7583,39.7816,39.665,39.665,203794.0
2016-02-10 15:40:00,51.02,51.04,50.84,50.94,135053.0,39.6572,39.6728,39.5173,39.5951,135053.0
2016-02-10 15:45:00,50.95,51.01,50.88,50.9,104176.0,39.6028,39.6495,39.5484,39.564,104176.0
2016-02-10 15:50:00,50.9,50.9,50.74,50.78,217425.0,39.564,39.564,39.4396,39.4707,217425.0
2016-02-10 15:55:00,50.78,50.83,50.72,50.75,297425.0,39.4707,39.5096,39.4241,39.4474,297425.0
2016-02-11 09:30:00,49.85,50.14,49.74,50.04,207328.0,38.7478,38.9732,38.6623,38.8955,207328.0
2016-02-11 09:35:00,50.04,50.04,49.8,49.82,86620.0,38.8955,38.8955,38.709,38.7245,86620.0
2016-02-11 09:40:00,49.81,50.01,49.79,50.0,73794.0,38.7167,38.8722,38.7012,38.8644,73794.0
2016-02-11 09:45:00,50.0,50.02,49.91,49.94,93765.0,38.8644,38.88,38.7945,38.8178,93765.0
2016-02-11 09:50:00,49.96,50.13,49.89,50.11,119844.0,38.8333,38.9655,38.7789,38.9499,119844.0
2016-02-11 09:55:00,50.11,50.41,50.05,50.27,72648.0,38.9499,39.1831,38.9033,39.0743,72648.0
2016-02-11 10:00:00,50.26,50.38,50.2,50.37,43289.0,39.0665,39.1598,39.0199,39.152,43289.0
2016-02-11 10:05:00,50.37,50.5,50.34,50.36,53336.0,39.152,39.2531,39.1287,39.1442,53336.0
2016-02-11 10:10:00,50.37,50.49,50.31,50.45,33418.0,39.152,39.2453,39.1054,39.2142,33418.0
2016-02-11 10:15:00,50.44,50.55,50.38,50.53,46064.0,39.2064,39.2919,39.1598,39.2764,46064.0
2016-02-11 10:20:00,50.52,50.6,50.4,50.56,80066.0,39.2686,39.3308,39.1753,39.2997,80066.0
2016-02-11 10:25:00,50.56,50.57,50.31,50.37,41372.0,39.2997,39.3075,39.1054,39.152,41372.0
2016-02-11 10:30:00,50.36,50.37,50.22,50.34,62256.0,39.1442,39.152,39.0354,39.1287,62256.0
2016-02-11 10:35:00,50.34,50.34,50.2,50.23,58926.0,39.1287,39.1287,39.0199,39.0432,58926.0
2016-02-11 10:40:00,50.24,50.3,50.21,50.27,36469.0,39.051,39.0976,39.0276,39.0743,36469.0
2016-02-11 10:45:00,50.27,50.51,50.21,50.45,37579.0,39.0743,39.2608,39.0276,39.2142,37579.0
2016-02-11 10:50:00,50.47,50.47,50.25,50.31,29886.0,39.2297,39.2297,39.0587,39.1054,29886.0
2016-02-11 10:55:00,50.31,50.37,50.21,50.25,33022.0,39.1054,39.152,39.0276,39.0587,33022.0
2016-02-11 11:00:00,50.25,50.39,50.23,50.28,39208.0,39.0587,39.1676,39.0432,39.0821,39208.0
2016-02-11 11:05:00,50.29,50.31,50.11,50.21,37765.0,39.0898,39.1054,38.9499,39.0276,37765.0
2016-02-11 11:10:00,50.22,50.28,50.13,50.16,26678.0,39.0354,39.0821,38.9655,38.9888,26678.0
2016-02-11 11:15:00,50.16,50.19,50.1,50.19,32847.0,38.9888,39.0121,38.9421,39.0121,32847.0
2016-02-11 11:20:00,50.19,50.29,50.12,50.22,50655.0,39.0121,39.0898,38.9577,39.0354,50655.0
2016-02-11 11:25:00,50.22,50.25,50.09,50.13,30456.0,39.0354,39.0587,38.9344,38.9655,30456.0
2016-02-11 11:30:00,50.13,50.13,49.95,49.95,48781.0,38.9655,38.9655,38.8255,38.8255,48781.0
2016-02-11 11:35:00,49.94,50.16,49.94,50.16,39896.0,38.8178,38.9888,38.8178,38.9888,39896.0
2016-02-11 11:40:00,50.15,50.2,50.09,50.16,25909.0,38.981,39.0199,38.9344,38.9888,25909.0
2016-02-11 11:45:00,50.15,50.17,50.08,50.08,37799.0,38.981,38.9965,38.9266,38.9266,37799.0
2016-02-11 11:50:00,50.08,50.24,50.08,50.22,40383.0,38.9266,39.051,38.9266,39.0354,40383.0
2016-02-11 11:55:00,50.21,50.25,50.1,50.11,39968.0,39.0276,39.0587,38.9421,38.9499,39968.0
2016-02-11 12:00:00,50.11,50.17,50.09,50.14,44068.0,38.9499,38.9965,38.9344,38.9732,44068.0
2016-02-11 12:05:00,50.15,50.24,50.12,50.22,80962.0,38.981,39.051,38.9577,39.0354,80962.0
2016-02-11 12:10:00,50.22,50.26,50.2,50.26,74128.0,39.0354,39.0665,39.0199,39.0665,74128.0
2016-02-11 12:15:00,50.25,50.27,49.98,50.0,64035.0,39.0587,39.0743,38.8489,38.8644,64035.0
2016-02-11 12:20:00,49.99,50.02,49.94,50.02,23685.0,38.8566,38.88,38.8178,38.88,23685.0
2016-02-11 12:25:00,50.03,50.18,50.01,50.15,29114.0,38.8877,39.0043,38.8722,38.981,29114.0
2016-02-11 12:30:00,50.15,50.17,50.09,50.15,87054.0,38.981,38.9965,38.9344,38.981,87054.0
2016-02-11 12:35:00,50.15,50.23,50.15,50.21,36616.0,38.981,39.0432,38.981,39.0276,36616.0
2016-02-11 12:40:00,50.21,50.31,50.16,50.29,38229.0,39.0276,39.1054,38.9888,39.0898,38229.0
2016-02-11 12:45:00,50.29,50.38,50.27,50.35,30211.0,39.0898,39.1598,39.0743,39.1365,30211.0
2016-02-11 12:50:00,50.35,50.46,50.35,50.43,32580.0,39.1365,39.222,39.1365,39.1986,32580.0
2016-02-11 12:55:00,50.43,50.52,50.39,50.5,54457.0,39.1986,39.2686,39.1676,39.2531,54457.0
2016-02-11 13:00:00,50.51,50.62,50.47,50.48,46621.0,39.2608,39.3463,39.2297,39.2375,46621.0
2016-02-11 13:05:00,50.47,50.53,50.37,50.48,36281.0,39.2297,39.2764,39.152,39.2375,36281.0
2016-02-11 13:10:00,50.48,50.52,50.44,50.5,45437.0,39.2375,39.2686,39.2064,39.2531,45437.0
2016-02-11 13:15:00,50.52,50.52,50.39,50.5,25859.0,39.2686,39.2686,39.1676,39.2531,25859.0
2016-02-11 13:20:00,50.5,50.59,50.44,50.44,40962.0,39.2531,39.323,39.2064,39.2064,40962.0
2016-02-11 13:25:00,50.44,50.45,50.35,50.35,28229.0,39.2064,39.2142,39.1365,39.1365,28229.0
2016-02-11 13:30:00,50.34,50.46,50.31,50.41,22073.0,39.1287,39.222,39.1054,39.1831,22073.0
2016-02-11 13:35:00,50.41,50.41,50.17,50.25,61107.0,39.1831,39.1831,38.9965,39.0587,61107.0
2016-02-11 13:40:00,50.24,50.3,50.23,50.29,36938.0,39.051,39.0976,39.0432,39.0898,36938.0
2016-02-11 13:45:00,50.28,50.31,50.24,50.28,20705.0,39.0821,39.1054,39.051,39.0821,20705.0
2016-02-11 13:50:00,50.28,50.3,50.24,50.25,31125.0,39.0821,39.0976,39.051,39.0587,31125.0
2016-02-11 13:55:00,50.25,50.28,50.15,50.2,44611.0,39.0587,39.0821,38.981,39.0199,44611.0
2016-02-11 14:00:00,50.19,50.19,50.11,50.17,33677.0,39.0121,39.0121,38.9499,38.9965,33677.0
2016-02-11 14:05:00,50.16,50.31,50.12,50.26,72746.0,38.9888,39.1054,38.9577,39.0665,72746.0
2016-02-11 14:10:00,50.26,50.38,50.25,50.35,171831.0,39.0665,39.1598,39.0587,39.1365,171831.0
2016-02-11 14:15:00,50.35,50.35,50.11,50.11,51247.0,39.1365,39.1365,38.9499,38.9499,51247.0
2016-02-11 14:20:00,50.11,50.22,50.11,50.16,40055.0,38.9499,39.0354,38.9499,38.9888,40055.0
2016-02-11 14:25:00,50.16,50.25,50.12,50.17,127888.0,38.9888,39.0587,38.9577,38.9965,127888.0
2016-02-11 14:30:00,50.18,50.18,50.07,50.07,140220.0,39.0043,39.0043,38.9188,38.9188,140220.0
2016-02-11 14:35:00,50.07,50.32,49.91,50.32,98165.0,38.9188,39.1131,38.7945,39.1131,98165.0
2016-02-11 14:40:00,50.34,50.52,50.17,50.31,70979.0,39.1287,39.2686,38.9965,39.1054,70979.0
2016-02-11 14:45:00,50.3,50.51,50.28,50.49,48884.0,39.0976,39.2608,39.0821,39.2453,48884.0
2016-02-11 14:50:00,50.49,50.7,50.44,50.65,59169.0,39.2453,39.4085,39.2064,39.3696,59169.0
2016-02-11 14:55:00,50.65,50.71,50.52,50.57,53608.0,39.3696,39.4163,39.2686,39.3075,53608.0
2016-02-11 15:00:00,50.59,50.63,50.46,50.56,121284.0,39.323,39.3541,39.222,39.2997,121284.0
2016-02-11 15:05:00,50.55,50.55,50.31,50.47,114094.0,39.2919,39.2919,39.1054,39.2297,114094.0
2016-02-11 15:10:00,50.46,50.65,50.46,50.58,94351.0,39.222,39.3696,39.222,39.3152,94351.0
2016-02-11 15:15:00,50.57,50.57,50.44,50.46,47529.0,39.3075,39.3075,39.2064,39.222,47529.0
2016-02-11 15:20:00,50.47,50.55,50.4,50.44,63380.0,39.2297,39.2919,39.1753,39.2064,63380.0
2016-02-11 15:25:00,50.45,50.6,50.44,50.59,66061.0,39.2142,39.3308,39.2064,39.323,66061.0
2016-02-11 15:30:00,50.58,50.59,50.45,50.55,68494.0,39.3152,39.323,39.2142,39.2919,68494.0
2016-02-11 15:35:00,50.55,50.72,50.53,50.68,84082.0,39.2919,39.4241,39.2764,39.393,84082.0
2016-02-11 15:40:00,50.69,50.76,50.63,50.74,109352.0,39.4007,39.4551,39.3541,39.4396,109352.0
2016-02-11 15:45:00,50.73,50.78,50.62,50.64,94230.0,39.4318,39.4707,39.3463,39.3619,94230.0
2016-02-11 15:50:00,50.65,50.71,50.5,50.51,166412.0,39.3696,39.4163,39.2531,39.2608,166412.0
2016-02-11 15:55:00,50.51,50.57,50.34,50.37,304599.0,39.2608,39.3075,39.1287,39.152,304599.0
2016-02-12 09:30:00,51.06,51.06,50.69,50.69,137290.0,39.6883,39.6883,39.4007,39.4007,137290.0
2016-02-12 09:35:00,50.69,50.87,50.41,50.41,95704.0,39.4007,39.5407,39.1831,39.1831,95704.0
2016-02-12 09:40:00,50.41,50.54,50.29,50.3,90409.0,39.1831,39.2841,39.0898,39.0976,90409.0
2016-02-12 09:45:00,50.31,50.31,49.99,50.06,141991.0,39.1054,39.1054,38.8566,38.911,141991.0
2016-02-12 09:50:00,50.08,50.37,50.03,50.36,156387.0,38.9266,39.152,38.8877,39.1442,156387.0
2016-02-12 09:55:00,50.37,50.44,50.34,50.41,146550.0,39.152,39.2064,39.1287,39.1831,146550.0
2016-02-12 10:00:00,50.4,50.5,50.28,50.5,113415.0,39.1753,39.2531,39.0821,39.2531,113415.0
2016-02-12 10:05:00,50.51,50.56,50.4,50.51,58807.0,39.2608,39.2997,39.1753,39.2608,58807.0
2016-02-12 10:10:00,50.53,50.68,50.52,50.63,78032.0,39.2764,39.393,39.2686,39.3541,78032.0
2016-02-12 10:15:00,50.63,50.7,50.53,50.68,97974.0,39.3541,39.4085,39.2764,39.393,97974.0
2016-02-12 10:20:00,50.68,50.74,50.56,50.63,35703.0,39.393,39.4396,39.2997,39.3541,35703.0
2016-02-12 10:25:00,50.63,50.75,50.63,50.7,42242.0,39.3541,39.4474,39.3541,39.4085,42242.0
2016-02-12 10:30:00,50.7,50.83,50.67,50.8,75160.0,39.4085,39.5096,39.3852,39.4862,75160.0
2016-02-12 10:35:00,50.8,50.82,50.68,50.74,56919.0,39.4862,39.5018,39.393,39.4396,56919.0
2016-02-12 10:40:00,50.74,50.77,50.66,50.75,112980.0,39.4396,39.4629,39.3774,39.4474,112980.0
2016-02-12 10:45:00,50.75,50.75,50.64,50.67,52714.0,39.4474,39.4474,39.3619,39.3852,52714.0
2016-02-12 10:50:00,50.68,50.81,50.67,50.78,34209.0,39.393,39.494,39.3852,39.4707,34209.0
2016-02-12 10:55:00,50.79,50.85,50.75,50.76,62139.0,39.4785,39.5251,39.4474,39.4551,62139.0
2016-02-12 11:00:00,50.76,50.81,50.72,50.73,122907.0,39.4551,39.494,39.4241,39.4318,122907.0
2016-02-12 11:05:00,50.73,50.78,50.71,50.77,59387.0,39.4318,39.4707,39.4163,39.4629,59387.0
2016-02-12 11:10:00,50.78,51.01,50.77,51.0,100816.0,39.4707,39.6495,39.4629,39.6417,100816.0
2016-02-12 11:15:00,51.0,51.07,50.93,51.0,91537.0,39.6417,39.6961,39.5873,39.6417,91537.0
2016-02-12 11:20:00,51.0,51.06,50.97,51.03,40489.0,39.6417,39.6883,39.6184,39.665,40489.0
2016-02-12 11:25:00,51.03,51.1,50.97,51.08,123069.0,39.665,39.7194,39.6184,39.7039,123069.0
2016-02-12 11:30:00,51.08,51.24,51.08,51.22,153294.0,39.7039,39.8282,39.7039,39.8127,153294.0
2016-02-12 11:35:00,51.22,51.24,51.11,51.12,74522.0,39.8127,39.8282,39.7272,39.735,74522.0
2016-02-12 11:40:00,51.12,51.29,51.12,51.25,79656.0,39.735,39.8671,39.735,39.836,79656.0
2016-02-12 11:45:00,51.25,51.4,51.24,51.25,112355.0,39.836,39.9526,39.8282,39.836,112355.0
2016-02-12 11:50:00,51.25,51.28,51.11,51.11,73346.0,39.836,39.8593,39.7272,39.7272,73346.0
2016-02-12 11:55:00,51.1,51.14,51.07,51.13,38451.0,39.7194,39.7505,39.6961,39.7427,38451.0
2016-02-12 12:00:00,51.13,51.15,51.1,51.15,65447.0,39.7427,39.7583,39.7194,39.7583,65447.0
2016-02-12 12:05:00,51.15,51.23,51.09,51.13,52421.0,39.7583,39.8205,39.7117,39.7427,52421.0
2016-02-12 12:10:00,51.12,51.18,51.08,51.11,159409.0,39.735,39.7816,39.7039,39.7272,159409.0
2016-02-12 12:15:00,51.11,51.13,51.02,51.03,77466.0,39.7272,39.7427,39.6572,39.665,77466.0
2016-02-12 12:20:00,51.03,51.05,51.01,51.03,62879.0,39.665,39.6806,39.6495,39.665,62879.0
2016-02-12 12:25:00,51.04,51.11,51.03,51.07,65280.0,39.6728,39.7272,39.665,39.6961,65280.0
2016-02-12 12:30:00,51.08,51.14,51.07,51.11,35073.0,39.7039,39.7505,39.6961,39.7272,35073.0
2016-02-12 12:35:00,51.11,51.13,51.08,51.1,67756.0,39.7272,39.7427,39.7039,39.7194,67756.0
2016-02-12 12:40:00,51.1,51.11,51.07,51.11,47050.0,39.7194,39.7272,39.6961,39.7272,47050.0
2016-02-12 12:45:00,51.11,51.15,51.07,51.07,26549.0,39.7272,39.7583,39.6961,39.6961,26549.0
2016-02-12 12:50:00,51.08,51.09,50.99,51.09,23507.0,39.7039,39.7117,39.6339,39.7117,23507.0
2016-02-12 12:55:00,51.09,51.1,51.0,51.01,25326.0,39.7117,39.7194,39.6417,39.6495,25326.0
2016-02-12 13:00:00,51.01,51.02,50.93,50.97,39522.0,39.6495,39.6572,39.5873,39.6184,39522.0
2016-02-12 13:05:00,50.97,50.98,50.85,50.88,31670.0,39.6184,39.6262,39.5251,39.5484,31670.0
2016-02-12 13:10:00,50.87,50.88,50.79,50.8,70577.0,39.5407,39.5484,39.4785,39.4862,70577.0
2016-02-12 13:15:00,50.8,50.81,50.66,50.69,107386.0,39.4862,39.494,39.3774,39.4007,107386.0
2016-02-12 13:20:00,50.69,50.71,50.65,50.68,73781.0,39.4007,39.4163,39.3696,39.393,73781.0
2016-02-12 13:25:00,50.68,50.79,50.68,50.76,44280.0,39.393,39.4785,39.393,39.4551,44280.0
2016-02-12 13:30:00,50.76,50.82,50.76,50.79,43137.0,39.4551,39.5018,39.4551,39.4785,43137.0
2016-02-12 13:35:00,50.79,50.82,50.71,50.73,36562.0,39.4785,39.5018,39.4163,39.4318,36562.0
2016-02-12 13:40:00,50.74,50.74,50.68,50.69,58431.0,39.4396,39.4396,39.393,39.4007,58431.0
2016-02-12 13:45:00,50.69,50.74,50.68,50.73,55544.0,39.4007,39.4396,39.393,39.4318,55544.0
2016-02-12 13:50:00,50.73,50.73,50.65,50.65,36689.0,39.4318,39.4318,39.3696,39.3696,36689.0
2016-02-12 13:55:00,50.65,50.67,50.59,50.64,53264.0,39.3696,39.3852,39.323,39.3619,53264.0
2016-02-12 14:00:00,50.64,50.65,50.62,50.64,57323.0,39.3619,39.3696,39.3463,39.3619,57323.0
2016-02-12 14:05:00,50.65,50.88,50.61,50.88,116117.0,39.3696,39.5484,39.3386,39.5484,116117.0
2016-02-12 14:10:00,50.88,50.9,50.8,50.86,69810.0,39.5484,39.564,39.4862,39.5329,69810.0
2016-02-12 14:15:00,50.85,50.96,50.83,50.86,54860.0,39.5251,39.6106,39.5096,39.5329,54860.0
2016-02-12 14:20:00,50.86,50.88,50.8,50.86,66987.0,39.5329,39.5484,39.4862,39.5329,66987.0
2016-02-12 14:25:00,50.87,50.99,50.86,50.97,102536.0,39.5407,39.6339,39.5329,39.6184,102536.0
2016-02-12 14:30:00,50.98,51.0,50.89,50.92,61498.0,39.6262,39.6417,39.5562,39.5795,61498.0
2016-02-12 14:35:00,50.93,50.98,50.88,50.96,27645.0,39.5873,39.6262,39.5484,39.6106,27645.0
2016-02-12 14:40:00,50.96,51.01,50.89,50.97,182604.0,39.6106,39.6495,39.5562,39.6184,182604.0
2016-02-12 14:45:00,50.98,51.02,50.89,50.93,92919.0,39.6262,39.6572,39.5562,39.5873,92919.0
2016-02-12 14:50:00,50.94,50.99,50.93,50.99,37088.0,39.5951,39.6339,39.5873,39.6339,37088.0
2016-02-12 14:55:00,50.99,51.04,50.94,50.97,42541.0,39.6339,39.6728,39.5951,39.6184,42541.0
2016-02-12 15:00:00,50.96,51.04,50.96,51.02,143543.0,39.6106,39.6728,39.6106,39.6572,143543.0
2016-02-12 15:05:00,51.02,51.07,50.99,51.01,72398.0,39.6572,39.6961,39.6339,39.6495,72398.0
2016-02-12 15:10:00,51.0,51.05,50.98,51.01,153266.0,39.6417,39.6806,39.6262,39.6495,153266.0
2016-02-12 15:15:00,51.01,51.16,51.0,51.14,160747.0,39.6495,39.7661,39.6417,39.7505,160747.0
2016-02-12 15:20:00,51.14,51.16,51.04,51.05,115855.0,39.7505,39.7661,39.6728,39.6806,115855.0
2016-02-12 15:25:00,51.05,51.09,51.02,51.08,133038.0,39.6806,39.7117,39.6572,39.7039,133038.0
2016-02-12 15:30:00,51.08,51.1,50.98,51.0,128450.0,39.7039,39.7194,39.6262,39.6417,128450.0
2016-02-12 15:35:00,51.0,51.02,50.95,50.96,139800.0,39.6417,39.6572,39.6028,39.6106,139800.0
2016-02-12 15:40:00,50.96,51.08,50.94,51.04,112875.0,39.6106,39.7039,39.5951,39.6728,112875.0
2016-02-12 15:45:00,51.05,51.12,51.01,51.08,162606.0,39.6806,39.735,39.6495,39.7039,162606.0
2016-02-12 15:50:00,51.08,51.13,51.02,51.11,214038.0,39.7039,39.7427,39.6572,39.7272,214038.0
2016-02-12 15:55:00,51.1,51.15,51.02,51.13,435726.0,39.7194,39.7583,39.6572,39.7427,435726.0
2016-02-16 09:30:00,51.14,51.83,51.14,51.71,63553.0,39.7505,40.2868,39.7505,40.1936,63553.0
2016-02-16 09:35:00,51.75,51.82,51.61,51.69,52889.0,40.2247,40.2791,40.1158,40.178,52889.0
2016-02-16 09:40:00,51.71,51.96,51.7,51.9,28518.0,40.1936,40.3879,40.1858,40.3413,28518.0
2016-02-16 09:45:00,51.92,51.97,51.84,51.86,42459.0,40.3568,40.3957,40.2946,40.3102,42459.0
2016-02-16 09:50:00,51.85,51.89,51.73,51.78,30765.0,40.3024,40.3335,40.2091,40.248,30765.0
2016-02-16 09:55:00,51.78,51.83,51.76,51.77,49487.0,40.248,40.2868,40.2324,40.2402,49487.0
2016-02-16 10:00:00,51.79,51.87,51.61,51.69,42380.0,40.2558,40.3179,40.1158,40.178,42380.0
2016-02-16 10:05:00,51.68,51.7,51.57,51.64,27297.0,40.1703,40.1858,40.0848,40.1392,27297.0
2016-02-16 10:10:00,51.65,51.81,51.6,51.78,41034.0,40.1469,40.2713,40.1081,40.248,41034.0
2016-02-16 10:15:00,51.77,51.81,51.71,51.72,30387.0,40.2402,40.2713,40.1936,40.2013,30387.0
2016-02-16 10:20:00,51.72,51.79,51.71,51.74,24172.0,40.2013,40.2558,40.1936,40.2169,24172.0
2016-02-16 10:25:00,51.75,51.77,51.62,51.63,39189.0,40.2247,40.2402,40.1236,40.1314,39189.0
2016-02-16 10:30:00,51.63,51.79,51.62,51.77,21577.0,40.1314,40.2558,40.1236,40.2402,21577.0
2016-02-16 10:35:00,51.77,51.86,51.75,51.83,18464.0,40.2402,40.3102,40.2247,40.2868,18464.0
2016-02-16 10:40:00,51.84,51.9,51.8,51.87,48613.0,40.2946,40.3413,40.2635,40.3179,48613.0
2016-02-16 10:45:00,51.88,51.9,51.81,51.83,39771.0,40.3257,40.3413,40.2713,40.2868,39771.0
2016-02-16 10:50:00,51.84,51.84,51.7,51.71,34786.0,40.2946,40.2946,40.1858,40.1936,34786.0
2016-02-16 10:55:00,51.71,51.81,51.64,51.7,57272.0,40.1936,40.2713,40.1392,40.1858,57272.0
2016-02-16 11:00:00,51.7,51.78,51.68,51.74,33411.0,40.1858,40.248,40.1703,40.2169,33411.0
2016-02-16 11:05:00,51.73,51.74,51.55,51.59,48207.0,40.2091,40.2169,40.0692,40.1003,48207.0
2016-02-16 11:10:00,51.6,51.62,51.53,51.61,25997.0,40.1081,40.1236,40.0537,40.1158,25997.0
2016-02-16 11:15:00,51.61,51.72,51.58,51.69,66288.0,40.1158,40.2013,40.0925,40.178,66288.0
2016-02-16 11:20:00,51.7,51.74,51.64,51.7,29958.0,40.1858,40.2169,40.1392,40.1858,29958.0
2016-02-16 11:25:00,51.71,51.75,51.67,51.74,23182.0,40.1936,40.2247,40.1625,40.2169,23182.0
2016-02-16 11:30:00,51.74,51.81,51.73,51.78,97628.0,40.2169,40.2713,40.2091,40.248,97628.0
2016-02-16 11:35:00,51.78,51.82,51.76,51.8,57178.0,40.248,40.2791,40.2324,40.2635,57178.0
2016-02-16 11:40:00,51.8,51.81,51.76,51.78,29825.0,40.2635,40.2713,40.2324,40.248,29825.0
2016-02-16 11:45:00,51.79,51.81,51.76,51.8,46625.0,40.2558,40.2713,40.2324,40.2635,46625.0
2016-02-16 11:50:00,51.79,51.82,51.77,51.79,61128.0,40.2558,40.2791,40.2402,40.2558,61128.0
2016-02-16 11:55:00,51.78,51.91,51.78,51.91,33995.0,40.248,40.349,40.248,40.349,33995.0
2016-02-16 12:00:00,51.91,51.99,51.87,51.98,40552.0,40.349,40.4112,40.3179,40.4034,40552.0
2016-02-16 12:05:00,51.99,52.05,51.96,52.05,88909.0,40.4112,40.4579,40.3879,40.4579,88909.0
2016-02-16 12:10:00,52.06,52.1,52.04,52.1,46178.0,40.4656,40.4967,40.4501,40.4967,46178.0
2016-02-16 12:15:00,52.09,52.19,52.09,52.18,35074.0,40.4889,40.5667,40.4889,40.5589,35074.0
2016-02-16 12:20:00,52.17,52.21,52.13,52.14,32322.0,40.5511,40.5822,40.52,40.5278,32322.0
2016-02-16 12:25:00,52.13,52.27,52.13,52.24,49421.0,40.52,40.6289,40.52,40.6055,49421.0
2016-02-16 12:30:00,52.24,52.32,52.24,52.25,29309.0,40.6055,40.6677,40.6055,40.6133,29309.0
2016-02-16 12:35:00,52.25,52.28,52.18,52.2,22726.0,40.6133,40.6366,40.5589,40.5744,22726.0
2016-02-16 12:40:00,52.2,52.2,52.12,52.17,20138.0,40.5744,40.5744,40.5123,40.5511,20138.0
2016-02-16 12:45:00,52.18,52.27,52.18,52.27,19263.0,40.5589,40.6289,40.5589,40.6289,19263.0
2016-02-16 12:50:00,52.26,52.35,52.21,52.34,32518.0,40.6211,40.691,40.5822,40.6833,32518.0
2016-02-16 12:55:00,52.34,52.41,52.29,52.4,36802.0,40.6833,40.7377,40.6444,40.7299,36802.0
2016-02-16 13:00:00,52.4,52.44,52.36,52.42,29956.0,40.7299,40.761,40.6988,40.7454,29956.0
2016-02-16 13:05:00,52.42,52.47,52.37,52.4,45869.0,40.7454,40.7843,40.7066,40.7299,45869.0
2016-02-16 13:10:00,52.41,52.45,52.34,52.37,63284.0,40.7377,40.7688,40.6833,40.7066,63284.0
2016-02-16 13:15:00,52.37,52.48,52.37,52.45,32573.0,40.7066,40.7921,40.7066,40.7688,32573.0
2016-02-16 13:20:00,52.45,52.51,52.41,52.5,68733.0,40.7688,40.8154,40.7377,40.8076,68733.0
2016-02-16 13:25:00,52.5,52.58,52.45,52.5,131835.0,40.8076,40.8698,40.7688,40.8076,131835.0
2016-02-16 13:30:00,52.5,52.59,52.48,52.53,61348.0,40.8076,40.8776,40.7921,40.8309,61348.0
2016-02-16 13:35:00,52.53,52.53,52.44,52.45,30229.0,40.8309,40.8309,40.761,40.7688,30229.0
2016-02-16 13:40:00,52.45,52.54,52.44,52.47,49186.0,40.7688,40.8387,40.761,40.7843,49186.0
2016-02-16 13:45:00,52.47,52.49,52.41,52.45,63475.0,40.7843,40.7999,40.7377,40.7688,63475.0
2016-02-16 13:50:00,52.44,52.55,52.44,52.52,45691.0,40.761,40.8465,40.761,40.8232,45691.0
2016-02-16 13:55:00,52.52,52.58,52.52,52.58,132589.0,40.8232,40.8698,40.8232,40.8698,132589.0
2016-02-16 14:00:00,52.58,52.73,52.58,52.7,150832.0,40.8698,40.9864,40.8698,40.9631,150832.0
2016-02-16 14:05:00,52.7,52.72,52.63,52.67,51866.0,40.9631,40.9786,40.9087,40.9398,51866.0
2016-02-16 14:10:00,52.66,52.77,52.66,52.71,54999.0,40.932,41.0175,40.932,40.9709,54999.0
2016-02-16 14:15:00,52.71,52.72,52.61,52.62,41717.0,40.9709,40.9786,40.8931,40.9009,41717.0
2016-02-16 14:20:00,52.63,52.63,52.57,52.6,52990.0,40.9087,40.9087,40.862,40.8854,52990.0
2016-02-16 14:25:00,52.6,52.65,52.54,52.65,99508.0,40.8854,40.9242,40.8387,40.9242,99508.0
2016-02-16 14:30:00,52.65,52.7,52.57,52.57,50470.0,40.9242,40.9631,40.862,40.862,50470.0
2016-02-16 14:35:00,52.58,52.6,52.51,52.54,98088.0,40.8698,40.8854,40.8154,40.8387,98088.0
2016-02-16 14:40:00,52.54,52.57,52.47,52.47,44854.0,40.8387,40.862,40.7843,40.7843,44854.0
2016-02-16 14:45:00,52.47,52.49,52.41,52.43,90209.0,40.7843,40.7999,40.7377,40.7532,90209.0
2016-02-16 14:50:00,52.43,52.43,52.36,52.36,62966.0,40.7532,40.7532,40.6988,40.6988,62966.0
2016-02-16 14:55:00,52.37,52.41,52.33,52.33,55525.0,40.7066,40.7377,40.6755,40.6755,55525.0
2016-02-16 15:00:00,52.33,52.38,52.33,52.34,50444.0,40.6755,40.7144,40.6755,40.6833,50444.0
2016-02-16 15:05:00,52.33,52.33,52.26,52.29,45407.0,40.6755,40.6755,40.6211,40.6444,45407.0
2016-02-16 15:10:00,52.29,52.42,52.28,52.42,75497.0,40.6444,40.7454,40.6366,40.7454,75497.0
2016-02-16 15:15:00,52.42,52.43,52.37,52.4,58322.0,40.7454,40.7532,40.7066,40.7299,58322.0
2016-02-16 15:20:00,52.41,52.49,52.41,52.46,79843.0,40.7377,40.7999,40.7377,40.7765,79843.0
2016-02-16 15:25:00,52.46,52.54,52.46,52.51,65267.0,40.7765,40.8387,40.7765,40.8154,65267.0
2016-02-16 15:30:00,52.52,52.53,52.41,52.47,74487.0,40.8232,40.8309,40.7377,40.7843,74487.0
2016-02-16 15:35:00,52.47,52.52,52.43,52.44,104768.0,40.7843,40.8232,40.7532,40.761,104768.0
2016-02-16 15:40:00,52.43,52.46,52.35,52.46,109762.0,40.7532,40.7765,40.691,40.7765,109762.0
2016-02-16 15:45:00,52.46,52.47,52.33,52.46,152479.0,40.7765,40.7843,40.6755,40.7765,152479.0
2016-02-16 15:50:00,52.47,52.56,52.45,52.55,290082.0,40.7843,40.8543,40.7688,40.8465,290082.0
2016-02-16 15:55:00,52.55,52.58,52.5,52.54,692419.0,40.8465,40.8698,40.8076,40.8387,692419.0
2016-02-17 09:30:00,52.96,53.32,52.73,53.3,102500.0,41.1652,41.445,40.9864,41.4295,102500.0
2016-02-17 09:35:00,53.3,53.43,53.12,53.2,101726.0,41.4295,41.5305,41.2895,41.3517,101726.0
2016-02-17 09:40:00,53.2,53.25,53.03,53.17,69371.0,41.3517,41.3906,41.2196,41.3284,69371.0
2016-02-17 09:45:00,53.18,53.22,53.06,53.11,69113.0,41.3362,41.3673,41.2429,41.2818,69113.0
2016-02-17 09:50:00,53.11,53.12,52.95,52.99,97337.0,41.2818,41.2895,41.1574,41.1885,97337.0
2016-02-17 09:55:00,53.0,53.05,52.91,53.02,91292.0,41.1963,41.2351,41.1263,41.2118,91292.0
2016-02-17 10:00:00,53.02,53.15,52.96,53.02,61140.0,41.2118,41.3129,41.1652,41.2118,61140.0
2016-02-17 10:05:00,53.01,53.13,52.95,52.97,76592.0,41.204,41.2973,41.1574,41.173,76592.0
2016-02-17 10:10:00,52.96,53.03,52.84,53.0,51677.0,41.1652,41.2196,41.0719,41.1963,51677.0
2016-02-17 10:15:00,53.0,53.07,52.9,53.05,56511.0,41.1963,41.2507,41.1185,41.2351,56511.0
2016-02-17 10:20:00,53.05,53.25,53.05,53.25,43021.0,41.2351,41.3906,41.2351,41.3906,43021.0
2016-02-17 10:25:00,53.24,53.27,53.18,53.27,40426.0,41.3828,41.4061,41.3362,41.4061,40426.0
2016-02-17 10:30:00,53.27,53.33,53.18,53.23,49927.0,41.4061,41.4528,41.3362,41.3751,49927.0
2016-02-17 10:35:00,53.23,53.33,53.22,53.27,66601.0,41.3751,41.4528,41.3673,41.4061,66601.0
2016-02-17 10:40:00,53.27,53.35,53.17,53.3,44655.0,41.4061,41.4683,41.3284,41.4295,44655.0
2016-02-17 10:45:00,53.31,53.35,53.24,53.3,36383.0,41.4372,41.4683,41.3828,41.4295,36383.0
2016-02-17 10:50:00,53.3,53.4,53.25,53.38,121740.0,41.4295,41.5072,41.3906,41.4916,121740.0
2016-02-17 10:55:00,53.38,53.45,53.33,53.37,37424.0,41.4916,41.5461,41.4528,41.4839,37424.0
2016-02-17 11:00:00,53.36,53.41,53.33,53.35,33718.0,41.4761,41.515,41.4528,41.4683,33718.0
2016-02-17 11:05:00,53.34,53.39,53.22,53.26,31764.0,41.4606,41.4994,41.3673,41.3984,31764.0
2016-02-17 11:10:00,53.26,53.32,53.17,53.21,21316.0,41.3984,41.445,41.3284,41.3595,21316.0
2016-02-17 11:15:00,53.21,53.22,53.12,53.16,36078.0,41.3595,41.3673,41.2895,41.3206,36078.0
2016-02-17 11:20:00,53.17,53.17,53.01,53.06,50176.0,41.3284,41.3284,41.204,41.2429,50176.0
2016-02-17 11:25:00,53.05,53.09,53.0,53.01,48757.0,41.2351,41.2662,41.1963,41.204,48757.0
2016-02-17 11:30:00,53.01,53.15,53.01,53.1,57401.0,41.204,41.3129,41.204,41.274,57401.0
2016-02-17 11:35:00,53.1,53.1,53.02,53.06,37860.0,41.274,41.274,41.2118,41.2429,37860.0
2016-02-17 11:40:00,53.05,53.07,53.01,53.03,32170.0,41.2351,41.2507,41.204,41.2196,32170.0
2016-02-17 11:45:00,53.03,53.07,53.01,53.01,29018.0,41.2196,41.2507,41.204,41.204,29018.0
2016-02-17 11:50:00,53.02,53.1,52.99,53.05,34553.0,41.2118,41.274,41.1885,41.2351,34553.0
2016-02-17 11:55:00,53.04,53.08,52.99,53.08,29577.0,41.2274,41.2585,41.1885,41.2585,29577.0
2016-02-17 12:00:00,53.09,53.16,53.04,53.13,27574.0,41.2662,41.3206,41.2274,41.2973,27574.0
2016-02-17 12:05:00,53.13,53.2,53.12,53.14,29213.0,41.2973,41.3517,41.2895,41.3051,29213.0
2016-02-17 12:10:00,53.14,53.17,53.08,53.12,20119.0,41.3051,41.3284,41.2585,41.2895,20119.0
2016-02-17 12:15:00,53.12,53.16,53.08,53.12,97723.0,41.2895,41.3206,41.2585,41.2895,97723.0
2016-02-17 12:20:00,53.14,53.2,53.07,53.2,32633.0,41.3051,41.3517,41.2507,41.3517,32633.0
2016-02-17 12:25:00,53.21,53.31,53.2,53.26,34398.0,41.3595,41.4372,41.3517,41.3984,34398.0
2016-02-17 12:30:00,53.27,53.38,53.24,53.34,52204.0,41.4061,41.4916,41.3828,41.4606,52204.0
2016-02-17 12:35:00,53.33,53.36,53.31,53.32,16989.0,41.4528,41.4761,41.4372,41.445,16989.0
2016-02-17 12:40:00,53.32,53.38,53.24,53.25,70326.0,41.445,41.4916,41.3828,41.3906,70326.0
2016-02-17 12:45:00,53.26,53.28,53.18,53.2,31019.0,41.3984,41.4139,41.3362,41.3517,31019.0
2016-02-17 12:50:00,53.2,53.31,53.19,53.26,17753.0,41.3517,41.4372,41.344,41.3984,17753.0
2016-02-17 12:55:00,53.26,53.26,53.19,53.22,28500.0,41.3984,41.3984,41.344,41.3673,28500.0
2016-02-17 13:00:00,53.23,53.31,53.21,53.3,23242.0,41.3751,41.4372,41.3595,41.4295,23242.0
2016-02-17 13:05:00,53.29,53.36,53.24,53.36,44825.0,41.4217,41.4761,41.3828,41.4761,44825.0
2016-02-17 13:10:00,53.36,53.39,53.27,53.32,30345.0,41.4761,41.4994,41.4061,41.445,30345.0
2016-02-17 13:15:00,53.32,53.37,53.3,53.37,21558.0,41.445,41.4839,41.4295,41.4839,21558.0
2016-02-17 13:20:00,53.37,53.42,53.35,53.39,35557.0,41.4839,41.5227,41.4683,41.4994,35557.0
2016-02-17 13:25:00,53.38,53.41,53.32,53.34,27785.0,41.4916,41.515,41.445,41.4606,27785.0
2016-02-17 13:30:00,53.33,53.35,53.29,53.3,26576.0,41.4528,41.4683,41.4217,41.4295,26576.0
2016-02-17 13:35:00,53.3,53.32,53.27,53.3,25030.0,41.4295,41.445,41.4061,41.4295,25030.0
2016-02-17 13:40:00,53.29,53.41,53.26,53.4,84386.0,41.4217,41.515,41.3984,41.5072,84386.0
2016-02-17 13:45:00,53.4,53.4,53.33,53.34,33441.0,41.5072,41.5072,41.4528,41.4606,33441.0
2016-02-17 13:50:00,53.35,53.39,53.3,53.31,46850.0,41.4683,41.4994,41.4295,41.4372,46850.0
2016-02-17 13:55:00,53.3,53.36,53.28,53.34,29644.0,41.4295,41.4761,41.4139,41.4606,29644.0
2016-02-17 14:00:00,53.34,53.4,53.29,53.38,38782.0,41.4606,41.5072,41.4217,41.4916,38782.0
2016-02-17 14:05:00,53.39,53.54,53.38,53.46,55433.0,41.4994,41.616,41.4916,41.5538,55433.0
2016-02-17 14:10:00,53.47,53.53,53.45,53.51,35750.0,41.5616,41.6082,41.5461,41.5927,35750.0
2016-02-17 14:15:00,53.51,53.59,53.45,53.58,57562.0,41.5927,41.6549,41.5461,41.6471,57562.0
2016-02-17 14:20:00,53.58,53.64,53.56,53.58,52583.0,41.6471,41.6937,41.6316,41.6471,52583.0
2016-02-17 14:25:00,53.59,53.59,53.49,53.52,56259.0,41.6549,41.6549,41.5771,41.6005,56259.0
2016-02-17 14:30:00,53.52,53.62,53.48,53.5,49344.0,41.6005,41.6782,41.5694,41.5849,49344.0
2016-02-17 14:35:00,53.5,53.53,53.47,53.49,32565.0,41.5849,41.6082,41.5616,41.5771,32565.0
2016-02-17 14:40:00,53.49,53.62,53.48,53.61,56055.0,41.5771,41.6782,41.5694,41.6704,56055.0
2016-02-17 14:45:00,53.61,53.63,53.51,53.53,43645.0,41.6704,41.686,41.5927,41.6082,43645.0
2016-02-17 14:50:00,53.52,53.52,53.4,53.44,35872.0,41.6005,41.6005,41.5072,41.5383,35872.0
2016-02-17 14:55:00,53.43,53.48,53.42,53.43,34102.0,41.5305,41.5694,41.5227,41.5305,34102.0
2016-02-17 15:00:00,53.44,53.49,53.43,53.48,30431.0,41.5383,41.5771,41.5305,41.5694,30431.0
2016-02-17 15:05:00,53.49,53.56,53.48,53.55,69568.0,41.5771,41.6316,41.5694,41.6238,69568.0
2016-02-17 15:10:00,53.56,53.61,53.53,53.6,44111.0,41.6316,41.6704,41.6082,41.6626,44111.0
2016-02-17 15:15:00,53.6,53.67,53.59,53.65,71191.0,41.6626,41.7171,41.6549,41.7015,71191.0
2016-02-17 15:20:00,53.65,53.66,53.5,53.51,85220.0,41.7015,41.7093,41.5849,41.5927,85220.0
2016-02-17 15:25:00,53.51,53.55,53.48,53.54,103109.0,41.5927,41.6238,41.5694,41.616,103109.0
2016-02-17 15:30:00,53.54,53.57,53.52,53.53,74658.0,41.616,41.6393,41.6005,41.6082,74658.0
2016-02-17 15:35:00,53.53,53.61,53.46,53.61,112886.0,41.6082,41.6704,41.5538,41.6704,112886.0
2016-02-17 15:40:00,53.61,53.62,53.58,53.58,90467.0,41.6704,41.6782,41.6471,41.6471,90467.0
2016-02-17 15:45:00,53.59,53.63,53.57,53.59,82828.0,41.6549,41.686,41.6393,41.6549,82828.0
2016-02-17 15:50:00,53.59,53.68,53.59,53.67,215064.0,41.6549,41.7248,41.6549,41.7171,215064.0
2016-02-17 15:55:00,53.67,53.72,53.63,53.69,480413.0,41.7171,41.7559,41.686,41.7326,480413.0
2016-02-18 09:30:00,53.64,53.82,53.42,53.47,144460.0,41.6937,41.8337,41.5227,41.5616,144460.0
2016-02-18 09:35:00,53.46,53.63,53.43,53.5,77867.0,41.5538,41.686,41.5305,41.5849,77867.0
2016-02-18 09:40:00,53.51,53.69,53.5,53.57,116727.0,41.5927,41.7326,41.5849,41.6393,116727.0
2016-02-18 09:45:00,53.57,53.67,53.43,53.52,78553.0,41.6393,41.7171,41.5305,41.6005,78553.0
2016-02-18 09:50:00,53.51,53.53,53.42,53.5,43011.0,41.5927,41.6082,41.5227,41.5849,43011.0
2016-02-18 09:55:00,53.49,53.54,53.22,53.26,292177.0,41.5771,41.616,41.3673,41.3984,292177.0
2016-02-18 10:00:00,53.25,53.32,53.16,53.3,59654.0,41.3906,41.445,41.3206,41.4295,59654.0
2016-02-18 10:05:00,53.3,53.32,53.18,53.18,55942.0,41.4295,41.445,41.3362,41.3362,55942.0
2016-02-18 10:10:00,53.18,53.44,53.17,53.43,65783.0,41.3362,41.5383,41.3284,41.5305,65783.0
2016-02-18 10:15:00,53.42,53.49,53.41,53.48,56447.0,41.5227,41.5771,41.515,41.5694,56447.0
2016-02-18 10:20:00,53.47,53.57,53.42,53.47,64077.0,41.5616,41.6393,41.5227,41.5616,64077.0
2016-02-18 10:25:00,53.46,53.53,53.45,53.53,46374.0,41.5538,41.6082,41.5461,41.6082,46374.0
2016-02-18 10:30:00,53.53,53.53,53.37,53.38,47726.0,41.6082,41.6082,41.4839,41.4916,47726.0
2016-02-18 10:35:00,53.38,53.44,53.36,53.44,56590.0,41.4916,41.5383,41.4761,41.5383,56590.0
2016-02-18 10:40:00,53.44,53.44,53.31,53.38,74203.0,41.5383,41.5383,41.4372,41.4916,74203.0
2016-02-18 10:45:00,53.36,53.37,53.25,53.25,69332.0,41.4761,41.4839,41.3906,41.3906,69332.0
2016-02-18 10:50:00,53.25,53.25,53.08,53.12,97276.0,41.3906,41.3906,41.2585,41.2895,97276.0
2016-02-18 10:55:00,53.11,53.26,53.11,53.24,49850.0,41.2818,41.3984,41.2818,41.3828,49850.0
2016-02-18 11:00:00,53.24,53.32,53.17,53.2,90695.0,41.3828,41.445,41.3284,41.3517,90695.0
2016-02-18 11:05:00,53.19,53.24,53.12,53.14,89472.0,41.344,41.3828,41.2895,41.3051,89472.0
2016-02-18 11:10:00,53.14,53.21,53.12,53.18,47141.0,41.3051,41.3595,41.2895,41.3362,47141.0
2016-02-18 11:15:00,53.18,53.19,53.04,53.04,69348.0,41.3362,41.344,41.2274,41.2274,69348.0
2016-02-18 11:20:00,53.05,53.09,53.0,53.09,51504.0,41.2351,41.2662,41.1963,41.2662,51504.0
2016-02-18 11:25:00,53.09,53.23,53.08,53.23,57287.0,41.2662,41.3751,41.2585,41.3751,57287.0
2016-02-18 11:30:00,53.23,53.24,53.14,53.19,46457.0,41.3751,41.3828,41.3051,41.344,46457.0
2016-02-18 11:35:00,53.18,53.27,53.14,53.26,40919.0,41.3362,41.4061,41.3051,41.3984,40919.0
2016-02-18 11:40:00,53.26,53.27,53.19,53.19,46801.0,41.3984,41.4061,41.344,41.344,46801.0
2016-02-18 11:45:00,53.19,53.19,53.07,53.12,59435.0,41.344,41.344,41.2507,41.2895,59435.0
2016-02-18 11:50:00,53.12,53.15,53.05,53.12,53867.0,41.2895,41.3129,41.2351,41.2895,53867.0
2016-02-18 11:55:00,53.12,53.29,53.09,53.28,77395.0,41.2895,41.4217,41.2662,41.4139,77395.0
2016-02-18 12:00:00,53.27,53.38,53.24,53.35,114975.0,41.4061,41.4916,41.3828,41.4683,114975.0
2016-02-18 12:05:00,53.34,53.43,53.34,53.41,84135.0,41.4606,41.5305,41.4606,41.515,84135.0
2016-02-18 12:10:00,53.41,53.44,53.36,53.42,51815.0,41.515,41.5383,41.4761,41.5227,51815.0
2016-02-18 12:15:00,53.42,53.47,53.41,53.46,50612.0,41.5227,41.5616,41.515,41.5538,50612.0
2016-02-18 12:20:00,53.45,53.46,53.42,53.46,32947.0,41.5461,41.5538,41.5227,41.5538,32947.0
2016-02-18 12:25:00,53.46,53.49,53.43,53.46,61256.0,41.5538,41.5771,41.5305,41.5538,61256.0
2016-02-18 12:30:00,53.46,53.47,53.42,53.46,85833.0,41.5538,41.5616,41.5227,41.5538,85833.0
2016-02-18 12:35:00,53.44,53.51,53.43,53.48,64830.0,41.5383,41.5927,41.5305,41.5694,64830.0
2016-02-18 12:40:00,53.49,53.49,53.4,53.4,58958.0,41.5771,41.5771,41.5072,41.5072,58958.0
2016-02-18 12:45:00,53.39,53.39,53.32,53.35,37792.0,41.4994,41.4994,41.445,41.4683,37792.0
2016-02-18 12:50:00,53.35,53.41,53.34,53.4,22474.0,41.4683,41.515,41.4606,41.5072,22474.0
2016-02-18 12:55:00,53.4,53.41,53.34,53.35,20171.0,41.5072,41.515,41.4606,41.4683,20171.0
2016-02-18 13:00:00,53.35,53.41,53.33,53.36,30560.0,41.4683,41.515,41.4528,41.4761,30560.0
2016-02-18 13:05:00,53.35,53.36,53.32,53.33,19064.0,41.4683,41.4761,41.445,41.4528,19064.0
2016-02-18 13:10:00,53.33,53.34,53.26,53.26,23816.0,41.4528,41.4606,41.3984,41.3984,23816.0
2016-02-18 13:15:00,53.26,53.31,53.19,53.25,153801.0,41.3984,41.4372,41.344,41.3906,153801.0
2016-02-18 13:20:00,53.25,53.27,53.22,53.27,53382.0,41.3906,41.4061,41.3673,41.4061,53382.0
2016-02-18 13:25:00,53.27,53.27,53.22,53.24,61337.0,41.4061,41.4061,41.3673,41.3828,61337.0
2016-02-18 13:30:00,53.24,53.36,53.24,53.35,44185.0,41.3828,41.4761,41.3828,41.4683,44185.0
2016-02-18 13:35:00,53.34,53.39,53.29,53.35,96990.0,41.4606,41.4994,41.4217,41.4683,96990.0
2016-02-18 13:40:00,53.33,53.36,53.32,53.33,54863.0,41.4528,41.4761,41.445,41.4528,54863.0
2016-02-18 13:45:00,53.33,53.37,53.25,53.29,48377.0,41.4528,41.4839,41.3906,41.4217,48377.0
2016-02-18 13:50:00,53.29,53.3,53.26,53.29,41081.0,41.4217,41.4295,41.3984,41.4217,41081.0
2016-02-18 13:55:00,53.29,53.33,53.27,53.33,33290.0,41.4217,41.4528,41.4061,41.4528,33290.0
2016-02-18 14:00:00,53.32,53.35,53.29,53.35,38915.0,41.445,41.4683,41.4217,41.4683,38915.0
2016-02-18 14:05:00,53.35,53.37,53.33,53.34,34830.0,41.4683,41.4839,41.4528,41.4606,34830.0
2016-02-18 14:10:00,53.35,53.39,53.34,53.35,38666.0,41.4683,41.4994,41.4606,41.4683,38666.0
2016-02-18 14:15:00,53.36,53.4,53.35,53.4,44441.0,41.4761,41.5072,41.4683,41.5072,44441.0
2016-02-18 14:20:00,53.39,53.52,53.39,53.52,54568.0,41.4994,41.6005,41.4994,41.6005,54568.0
2016-02-18 14:25:00,53.51,53.52,53.47,53.5,39974.0,41.5927,41.6005,41.5616,41.5849,39974.0
2016-02-18 14:30:00,53.5,53.53,53.49,53.52,41713.0,41.5849,41.6082,41.5771,41.6005,41713.0
2016-02-18 14:35:00,53.52,53.56,53.51,53.53,72410.0,41.6005,41.6316,41.5927,41.6082,72410.0
2016-02-18 14:40:00,53.53,53.54,53.49,53.5,49619.0,41.6082,41.616,41.5771,41.5849,49619.0
2016-02-18 14:45:00,53.5,53.51,53.42,53.43,31221.0,41.5849,41.5927,41.5227,41.5305,31221.0
2016-02-18 14:50:00,53.44,53.48,53.41,53.45,40163.0,41.5383,41.5694,41.515,41.5461,40163.0
2016-02-18 14:55:00,53.44,53.46,53.38,53.41,33573.0,41.5383,41.5538,41.4916,41.515,33573.0
2016-02-18 15:00:00,53.42,53.44,53.38,53.4,43986.0,41.5227,41.5383,41.4916,41.5072,43986.0
2016-02-18 15:05:00,53.39,53.4,53.34,53.35,32477.0,41.4994,41.5072,41.4606,41.4683,32477.0
2016-02-18 15:10:00,53.35,53.36,53.26,53.29,56028.0,41.4683,41.4761,41.3984,41.4217,56028.0
2016-02-18 15:15:00,53.29,53.34,53.28,53.34,33864.0,41.4217,41.4606,41.4139,41.4606,33864.0
2016-02-18 15:20:00,53.33,53.36,53.27,53.3,121283.0,41.4528,41.4761,41.4061,41.4295,121283.0
2016-02-18 15:25:00,53.3,53.3,53.2,53.24,51078.0,41.4295,41.4295,41.3517,41.3828,51078.0
2016-02-18 15:30:00,53.23,53.26,53.17,53.2,59072.0,41.3751,41.3984,41.3284,41.3517,59072.0
2016-02-18 15:35:00,53.2,53.25,53.18,53.24,66170.0,41.3517,41.3906,41.3362,41.3828,66170.0
2016-02-18 15:40:00,53.24,53.25,53.13,53.14,61399.0,41.3828,41.3906,41.2973,41.3051,61399.0
2016-02-18 15:45:00,53.13,53.14,53.04,53.05,121645.0,41.2973,41.3051,41.2274,41.2351,121645.0
2016-02-18 15:50:00,53.04,53.09,53.03,53.07,116653.0,41.2274,41.2662,41.2196,41.2507,116653.0
2016-02-18 15:55:00,53.06,53.08,53.01,53.05,253109.0,41.2429,41.2585,41.204,41.2351,253109.0
2016-02-19 09:30:00,52.83,52.94,52.41,52.73,412609.0,41.0641,41.1496,40.7377,40.9864,412609.0
2016-02-19 09:35:00,52.75,52.78,52.6,52.6,92311.0,41.002,41.0253,40.8854,40.8854,92311.0
2016-02-19 09:40:00,52.61,52.84,52.6,52.82,58925.0,40.8931,41.0719,40.8854,41.0564,58925.0
2016-02-19 09:45:00,52.83,52.85,52.73,52.74,79186.0,41.0641,41.0797,40.9864,40.9942,79186.0
2016-02-19 09:50:00,52.73,52.89,52.73,52.8,68078.0,40.9864,41.1108,40.9864,41.0408,68078.0
2016-02-19 09:55:00,52.82,52.85,52.66,52.67,67147.0,41.0564,41.0797,40.932,40.9398,67147.0
2016-02-19 10:00:00,52.67,52.72,52.59,52.61,34586.0,40.9398,40.9786,40.8776,40.8931,34586.0
2016-02-19 10:05:00,52.59,52.75,52.57,52.69,30945.0,40.8776,41.002,40.862,40.9553,30945.0
2016-02-19 10:10:00,52.7,52.7,52.59,52.66,53076.0,40.9631,40.9631,40.8776,40.932,53076.0
2016-02-19 10:15:00,52.66,52.93,52.65,52.91,95618.0,40.932,41.1419,40.9242,41.1263,95618.0
2016-02-19 10:20:00,52.91,52.93,52.76,52.85,33061.0,41.1263,41.1419,41.0097,41.0797,33061.0
2016-02-19 10:25:00,52.84,52.85,52.74,52.76,22915.0,41.0719,41.0797,40.9942,41.0097,22915.0
2016-02-19 10:30:00,52.77,52.92,52.75,52.91,49767.0,41.0175,41.1341,41.002,41.1263,49767.0
2016-02-19 10:35:00,52.91,52.91,52.75,52.76,58702.0,41.1263,41.1263,41.002,41.0097,58702.0
2016-02-19 10:40:00,52.76,52.8,52.7,52.72,57807.0,41.0097,41.0408,40.9631,40.9786,57807.0
2016-02-19 10:45:00,52.7,52.79,52.7,52.79,35886.0,40.9631,41.033,40.9631,41.033,35886.0
2016-02-19 10:50:00,52.79,52.8,52.68,52.73,105896.0,41.033,41.0408,40.9475,40.9864,105896.0
2016-02-19 10:55:00,52.74,52.8,52.73,52.73,21946.0,40.9942,41.0408,40.9864,40.9864,21946.0
2016-02-19 11:00:00,52.72,52.74,52.64,52.68,37686.0,40.9786,40.9942,40.9165,40.9475,37686.0
2016-02-19 11:05:00,52.69,52.69,52.59,52.61,16322.0,40.9553,40.9553,40.8776,40.8931,16322.0
2016-02-19 11:10:00,52.62,52.7,52.62,52.7,16221.0,40.9009,40.9631,40.9009,40.9631,16221.0
2016-02-19 11:15:00,52.69,52.76,52.68,52.72,26699.0,40.9553,41.0097,40.9475,40.9786,26699.0
2016-02-19 11:20:00,52.73,52.76,52.68,52.69,46281.0,40.9864,41.0097,40.9475,40.9553,46281.0
2016-02-19 11:25:00,52.69,52.78,52.68,52.75,37802.0,40.9553,41.0253,40.9475,41.002,37802.0
2016-02-19 11:30:00,52.75,52.9,52.74,52.87,34550.0,41.002,41.1185,40.9942,41.0952,34550.0
2016-02-19 11:35:00,52.87,52.9,52.8,52.82,28960.0,41.0952,41.1185,41.0408,41.0564,28960.0
2016-02-19 11:40:00,52.83,52.91,52.83,52.87,28332.0,41.0641,41.1263,41.0641,41.0952,28332.0
2016-02-19 11:45:00,52.87,52.87,52.71,52.74,35344.0,41.0952,41.0952,40.9709,40.9942,35344.0
2016-02-19 11:50:00,52.74,52.82,52.71,52.82,31559.0,40.9942,41.0564,40.9709,41.0564,31559.0
2016-02-19 11:55:00,52.81,52.82,52.7,52.71,17801.0,41.0486,41.0564,40.9631,40.9709,17801.0
2016-02-19 12:00:00,52.71,52.76,52.67,52.7,38401.0,40.9709,41.0097,40.9398,40.9631,38401.0
2016-02-19 12:05:00,52.7,52.73,52.69,52.71,11069.0,40.9631,40.9864,40.9553,40.9709,11069.0
2016-02-19 12:10:00,52.71,52.78,52.7,52.72,15660.0,40.9709,41.0253,40.9631,40.9786,15660.0
2016-02-19 12:15:00,52.73,52.73,52.67,52.68,16414.0,40.9864,40.9864,40.9398,40.9475,16414.0
2016-02-19 12:20:00,52.68,52.69,52.63,52.66,11990.0,40.9475,40.9553,40.9087,40.932,11990.0
2016-02-19 12:25:00,52.67,52.71,52.66,52.66,14892.0,40.9398,40.9709,40.932,40.932,14892.0
2016-02-19 12:30:00,52.66,52.73,52.65,52.72,15418.0,40.932,40.9864,40.9242,40.9786,15418.0
2016-02-19 12:35:00,52.71,52.75,52.68,52.72,14730.0,40.9709,41.002,40.9475,40.9786,14730.0
2016-02-19 12:40:00,52.71,52.76,52.71,52.75,15624.0,40.9709,41.0097,40.9709,41.002,15624.0
2016-02-19 12:45:00,52.75,52.78,52.72,52.77,15536.0,41.002,41.0253,40.9786,41.0175,15536.0
2016-02-19 12:50:00,52.76,52.88,52.76,52.83,46003.0,41.0097,41.103,41.0097,41.0641,46003.0
2016-02-19 12:55:00,52.83,52.84,52.77,52.82,30615.0,41.0641,41.0719,41.0175,41.0564,30615.0
2016-02-19 13:00:00,52.81,52.85,52.77,52.8,19176.0,41.0486,41.0797,41.0175,41.0408,19176.0
2016-02-19 13:05:00,52.8,52.8,52.67,52.69,72362.0,41.0408,41.0408,40.9398,40.9553,72362.0
2016-02-19 13:10:00,52.7,52.74,52.65,52.71,24269.0,40.9631,40.9942,40.9242,40.9709,24269.0
2016-02-19 13:15:00,52.71,52.76,52.7,52.76,10840.0,40.9709,41.0097,40.9631,41.0097,10840.0
2016-02-19 13:20:00,52.75,52.82,52.75,52.78,13522.0,41.002,41.0564,41.002,41.0253,13522.0
2016-02-19 13:25:00,52.78,52.83,52.78,52.82,9952.0,41.0253,41.0641,41.0253,41.0564,9952.0
2016-02-19 13:30:00,52.82,52.88,52.81,52.84,20799.0,41.0564,41.103,41.0486,41.0719,20799.0
2016-02-19 13:35:00,52.85,52.87,52.83,52.85,22430.0,41.0797,41.0952,41.0641,41.0797,22430.0
2016-02-19 13:40:00,52.85,52.89,52.82,52.82,17323.0,41.0797,41.1108,41.0564,41.0564,17323.0
2016-02-19 13:45:00,52.82,52.85,52.81,52.82,31927.0,41.0564,41.0797,41.0486,41.0564,31927.0
2016-02-19 13:50:00,52.83,52.84,52.77,52.78,28023.0,41.0641,41.0719,41.0175,41.0253,28023.0
2016-02-19 13:55:00,52.78,52.81,52.76,52.8,29149.0,41.0253,41.0486,41.0097,41.0408,29149.0
2016-02-19 14:00:00,52.8,52.86,52.77,52.85,78799.0,41.0408,41.0875,41.0175,41.0797,78799.0
2016-02-19 14:05:00,52.86,52.92,52.84,52.91,74181.0,41.0875,41.1341,41.0719,41.1263,74181.0
2016-02-19 14:10:00,52.91,52.91,52.85,52.86,32123.0,41.1263,41.1263,41.0797,41.0875,32123.0
2016-02-19 14:15:00,52.86,52.92,52.84,52.91,62149.0,41.0875,41.1341,41.0719,41.1263,62149.0
2016-02-19 14:20:00,52.91,52.93,52.87,52.93,28582.0,41.1263,41.1419,41.0952,41.1419,28582.0
2016-02-19 14:25:00,52.93,52.94,52.81,52.83,89007.0,41.1419,41.1496,41.0486,41.0641,89007.0
2016-02-19 14:30:00,52.83,52.83,52.73,52.75,36324.0,41.0641,41.0641,40.9864,41.002,36324.0
2016-02-19 14:35:00,52.75,52.77,52.67,52.71,45680.0,41.002,41.0175,40.9398,40.9709,45680.0
2016-02-19 14:40:00,52.7,52.75,52.69,52.73,66571.0,40.9631,41.002,40.9553,40.9864,66571.0
2016-02-19 14:45:00,52.72,52.73,52.68,52.69,35179.0,40.9786,40.9864,40.9475,40.9553,35179.0
2016-02-19 14:50:00,52.69,52.7,52.6,52.61,58618.0,40.9553,40.9631,40.8854,40.8931,58618.0
2016-02-19 14:55:00,52.6,52.63,52.56,52.56,61260.0,40.8854,40.9087,40.8543,40.8543,61260.0
2016-02-19 15:00:00,52.57,52.61,52.56,52.57,46277.0,40.862,40.8931,40.8543,40.862,46277.0
2016-02-19 15:05:00,52.57,52.61,52.55,52.59,115969.0,40.862,40.8931,40.8465,40.8776,115969.0
2016-02-19 15:10:00,52.59,52.7,52.57,52.68,105491.0,40.8776,40.9631,40.862,40.9475,105491.0
2016-02-19 15:15:00,52.7,52.7,52.64,52.64,34523.0,40.9631,40.9631,40.9165,40.9165,34523.0
2016-02-19 15:20:00,52.64,52.7,52.64,52.68,43878.0,40.9165,40.9631,40.9165,40.9475,43878.0
2016-02-19 15:25:00,52.69,52.76,52.68,52.75,52961.0,40.9553,41.0097,40.9475,41.002,52961.0
2016-02-19 15:30:00,52.74,52.76,52.71,52.71,76624.0,40.9942,41.0097,40.9709,40.9709,76624.0
2016-02-19 15:35:00,52.72,52.77,52.7,52.75,52705.0,40.9786,41.0175,40.9631,41.002,52705.0
2016-02-19 15:40:00,52.75,52.8,52.74,52.74,60279.0,41.002,41.0408,40.9942,40.9942,60279.0
2016-02-19 15:45:00,52.74,52.74,52.67,52.7,43905.0,40.9942,40.9942,40.9398,40.9631,43905.0
2016-02-19 15:50:00,52.71,52.79,52.71,52.75,215937.0,40.9709,41.033,40.9709,41.002,215937.0
2016-02-19 15:55:00,52.76,52.78,52.73,52.75,455047.0,41.0097,41.0253,40.9864,41.002,455047.0
2016-02-22 09:30:00,53.29,53.43,53.08,53.16,71102.0,41.4217,41.5305,41.2585,41.3206,71102.0
2016-02-22 09:35:00,53.18,53.38,53.18,53.34,36974.0,41.3362,41.4916,41.3362,41.4606,36974.0
2016-02-22 09:40:00,53.35,53.42,53.3,53.35,39555.0,41.4683,41.5227,41.4295,41.4683,39555.0
2016-02-22 09:45:00,53.35,53.4,53.31,53.35,73847.0,41.4683,41.5072,41.4372,41.4683,73847.0
2016-02-22 09:50:00,53.36,53.41,53.25,53.3,69437.0,41.4761,41.515,41.3906,41.4295,69437.0
2016-02-22 09:55:00,53.29,53.43,53.28,53.4,58350.0,41.4217,41.5305,41.4139,41.5072,58350.0
2016-02-22 10:00:00,53.4,53.58,53.36,53.58,76770.0,41.5072,41.6471,41.4761,41.6471,76770.0
2016-02-22 10:05:00,53.57,53.58,53.52,53.54,57138.0,41.6393,41.6471,41.6005,41.616,57138.0
2016-02-22 10:10:00,53.55,53.58,53.46,53.48,43539.0,41.6238,41.6471,41.5538,41.5694,43539.0
2016-02-22 10:15:00,53.48,53.53,53.36,53.37,64633.0,41.5694,41.6082,41.4761,41.4839,64633.0
2016-02-22 10:20:00,53.37,53.45,53.36,53.42,41690.0,41.4839,41.5461,41.4761,41.5227,41690.0
2016-02-22 10:25:00,53.4,53.44,53.38,53.41,41444.0,41.5072,41.5383,41.4916,41.515,41444.0
2016-02-22 10:30:00,53.4,53.45,53.34,53.42,60131.0,41.5072,41.5461,41.4606,41.5227,60131.0
2016-02-22 10:35:00,53.41,53.41,53.34,53.35,31070.0,41.515,41.515,41.4606,41.4683,31070.0
2016-02-22 10:40:00,53.34,53.37,53.3,53.32,39639.0,41.4606,41.4839,41.4295,41.445,39639.0
2016-02-22 10:45:00,53.31,53.34,53.28,53.28,33446.0,41.4372,41.4606,41.4139,41.4139,33446.0
2016-02-22 10:50:00,53.28,53.38,53.28,53.33,64568.0,41.4139,41.4916,41.4139,41.4528,64568.0
2016-02-22 10:55:00,53.33,53.34,53.27,53.28,36837.0,41.4528,41.4606,41.4061,41.4139,36837.0
2016-02-22 11:00:00,53.28,53.31,53.23,53.25,32081.0,41.4139,41.4372,41.3751,41.3906,32081.0
2016-02-22 11:05:00,53.24,53.25,53.2,53.23,22768.0,41.3828,41.3906,41.3517,41.3751,22768.0
2016-02-22 11:10:00,53.23,53.26,53.18,53.2,37516.0,41.3751,41.3984,41.3362,41.3517,37516.0
2016-02-22 11:15:00,53.21,53.23,53.17,53.2,22297.0,41.3595,41.3751,41.3284,41.3517,22297.0
2016-02-22 11:20:00,53.21,53.24,53.15,53.18,26704.0,41.3595,41.3828,41.3129,41.3362,26704.0
2016-02-22 11:25:00,53.17,53.27,53.15,53.22,25228.0,41.3284,41.4061,41.3129,41.3673,25228.0
2016-02-22 11:30:00,53.22,53.27,53.2,53.24,19293.0,41.3673,41.4061,41.3517,41.3828,19293.0
2016-02-22 11:35:00,53.25,53.25,53.21,53.24,16756.0,41.3906,41.3906,41.3595,41.3828,16756.0
2016-02-22 11:40:00,53.25,53.29,53.17,53.18,21168.0,41.3906,41.4217,41.3284,41.3362,21168.0
2016-02-22 11:45:00,53.14,53.22,53.12,53.21,25361.0,41.3051,41.3673,41.2895,41.3595,25361.0
2016-02-22 11:50:00,53.21,53.21,53.12,53.12,30912.0,41.3595,41.3595,41.2895,41.2895,30912.0
2016-02-22 11:55:00,53.12,53.19,53.12,53.18,26001.0,41.2895,41.344,41.2895,41.3362,26001.0
2016-02-22 12:00:00,53.18,53.22,53.14,53.2,57394.0,41.3362,41.3673,41.3051,41.3517,57394.0
2016-02-22 12:05:00,53.19,53.25,53.18,53.22,27606.0,41.344,41.3906,41.3362,41.3673,27606.0
2016-02-22 12:10:00,53.21,53.21,53.16,53.18,17254.0,41.3595,41.3595,41.3206,41.3362,17254.0
2016-02-22 12:15:00,53.18,53.2,53.15,53.19,24832.0,41.3362,41.3517,41.3129,41.344,24832.0
2016-02-22 12:20:00,53.18,53.2,53.15,53.18,22490.0,41.3362,41.3517,41.3129,41.3362,22490.0
2016-02-22 12:25:00,53.19,53.2,53.18,53.19,16768.0,41.344,41.3517,41.3362,41.344,16768.0
2016-02-22 12:30:00,53.19,53.27,53.18,53.23,37022.0,41.344,41.4061,41.3362,41.3751,37022.0
2016-02-22 12:35:00,53.24,53.33,53.24,53.31,85474.0,41.3828,41.4528,41.3828,41.4372,85474.0
2016-02-22 12:40:00,53.3,53.33,53.24,53.25,38965.0,41.4295,41.4528,41.3828,41.3906,38965.0
2016-02-22 12:45:00,53.24,53.26,53.18,53.21,27257.0,41.3828,41.3984,41.3362,41.3595,27257.0
2016-02-22 12:50:00,53.21,53.28,53.21,53.25,26920.0,41.3595,41.4139,41.3595,41.3906,26920.0
2016-02-22 12:55:00,53.24,53.25,53.17,53.18,15551.0,41.3828,41.3906,41.3284,41.3362,15551.0
2016-02-22 13:00:00,53.18,53.23,53.16,53.23,15854.0,41.3362,41.3751,41.3206,41.3751,15854.0
2016-02-22 13:05:00,53.22,53.24,53.19,53.2,17942.0,41.3673,41.3828,41.344,41.3517,17942.0
2016-02-22 13:10:00,53.19,53.2,53.16,53.18,17633.0,41.344,41.3517,41.3206,41.3362,17633.0
2016-02-22 13:15:00,53.18,53.19,53.15,53.15,16612.0,41.3362,41.344,41.3129,41.3129,16612.0
2016-02-22 13:20:00,53.15,53.22,53.15,53.19,18730.0,41.3129,41.3673,41.3129,41.344,18730.0
2016-02-22 13:25:00,53.19,53.19,53.14,53.17,17030.0,41.344,41.344,41.3051,41.3284,17030.0
2016-02-22 13:30:00,53.17,53.27,53.17,53.22,72575.0,41.3284,41.4061,41.3284,41.3673,72575.0
2016-02-22 13:35:00,53.21,53.29,53.21,53.26,26435.0,41.3595,41.4217,41.3595,41.3984,26435.0
2016-02-22 13:40:00,53.26,53.33,53.25,53.27,21046.0,41.3984,41.4528,41.3906,41.4061,21046.0
2016-02-22 13:45:00,53.28,53.29,53.22,53.27,23831.0,41.4139,41.4217,41.3673,41.4061,23831.0
2016-02-22 13:50:00,53.28,53.33,53.26,53.33,18770.0,41.4139,41.4528,41.3984,41.4528,18770.0
2016-02-22 13:55:00,53.33,53.35,53.3,53.32,25101.0,41.4528,41.4683,41.4295,41.445,25101.0
2016-02-22 14:00:00,53.32,53.34,53.28,53.29,17573.0,41.445,41.4606,41.4139,41.4217,17573.0
2016-02-22 14:05:00,53.29,53.29,53.17,53.21,19827.0,41.4217,41.4217,41.3284,41.3595,19827.0
2016-02-22 14:10:00,53.21,53.22,53.17,53.21,22829.0,41.3595,41.3673,41.3284,41.3595,22829.0
2016-02-22 14:15:00,53.21,53.22,53.12,53.12,46130.0,41.3595,41.3673,41.2895,41.2895,46130.0
2016-02-22 14:20:00,53.12,53.16,53.11,53.11,16873.0,41.2895,41.3206,41.2818,41.2818,16873.0
2016-02-22 14:25:00,53.11,53.17,53.09,53.17,35416.0,41.2818,41.3284,41.2662,41.3284,35416.0
2016-02-22 14:30:00,53.17,53.21,53.17,53.2,31918.0,41.3284,41.3595,41.3284,41.3517,31918.0
2016-02-22 14:35:00,53.2,53.24,53.2,53.21,26807.0,41.3517,41.3828,41.3517,41.3595,26807.0
2016-02-22 14:40:00,53.21,53.22,53.18,53.2,19576.0,41.3595,41.3673,41.3362,41.3517,19576.0
2016-02-22 14:45:00,53.21,53.22,53.2,53.21,18484.0,41.3595,41.3673,41.3517,41.3595,18484.0
2016-02-22 14:50:00,53.22,53.23,53.21,53.23,18797.0,41.3673,41.3751,41.3595,41.3751,18797.0
2016-02-22 14:55:00,53.23,53.26,53.21,53.22,18980.0,41.3751,41.3984,41.3595,41.3673,18980.0
2016-02-22 15:00:00,53.22,53.24,53.16,53.16,31139.0,41.3673,41.3828,41.3206,41.3206,31139.0
2016-02-22 15:05:00,53.16,53.16,53.05,53.05,36992.0,41.3206,41.3206,41.2351,41.2351,36992.0
2016-02-22 15:10:00,53.05,53.14,53.05,53.13,27430.0,41.2351,41.3051,41.2351,41.2973,27430.0
2016-02-22 15:15:00,53.13,53.13,53.09,53.1,28253.0,41.2973,41.2973,41.2662,41.274,28253.0
2016-02-22 15:20:00,53.09,53.21,53.09,53.2,39355.0,41.2662,41.3595,41.2662,41.3517,39355.0
2016-02-22 15:25:00,53.21,53.28,53.18,53.25,44014.0,41.3595,41.4139,41.3362,41.3906,44014.0
2016-02-22 15:30:00,53.25,53.27,53.23,53.26,34568.0,41.3906,41.4061,41.3751,41.3984,34568.0
2016-02-22 15:35:00,53.25,53.26,53.24,53.26,42778.0,41.3906,41.3984,41.3828,41.3984,42778.0
2016-02-22 15:40:00,53.26,53.38,53.25,53.37,73337.0,41.3984,41.4916,41.3906,41.4839,73337.0
2016-02-22 15:45:00,53.37,53.38,53.29,53.3,101895.0,41.4839,41.4916,41.4217,41.4295,101895.0
2016-02-22 15:50:00,53.3,53.36,53.29,53.33,111026.0,41.4295,41.4761,41.4217,41.4528,111026.0
2016-02-22 15:55:00,53.33,53.36,53.28,53.3,296021.0,41.4528,41.4761,41.4139,41.4295,296021.0
2016-02-23 09:30:00,53.03,53.25,52.96,53.12,54898.0,41.2196,41.3906,41.1652,41.2895,54898.0
2016-02-23 09:35:00,53.13,53.23,52.97,53.0,41478.0,41.2973,41.3751,41.173,41.1963,41478.0
2016-02-23 09:40:00,52.99,53.16,52.98,53.1,20835.0,41.1885,41.3206,41.1807,41.274,20835.0
2016-02-23 09:45:00,53.1,53.18,53.04,53.06,34078.0,41.274,41.3362,41.2274,41.2429,34078.0
2016-02-23 09:50:00,53.07,53.29,53.07,53.29,40718.0,41.2507,41.4217,41.2507,41.4217,40718.0
2016-02-23 09:55:00,53.3,53.37,53.27,53.29,29788.0,41.4295,41.4839,41.4061,41.4217,29788.0
2016-02-23 10:00:00,53.3,53.33,53.19,53.24,22640.0,41.4295,41.4528,41.344,41.3828,22640.0
2016-02-23 10:05:00,53.23,53.23,53.11,53.14,38038.0,41.3751,41.3751,41.2818,41.3051,38038.0
2016-02-23 10:10:00,53.13,53.19,53.09,53.1,24898.0,41.2973,41.344,41.2662,41.274,24898.0
2016-02-23 10:15:00,53.09,53.16,53.02,53.03,25190.0,41.2662,41.3206,41.2118,41.2196,25190.0
2016-02-23 10:20:00,53.03,53.1,53.03,53.04,15478.0,41.2196,41.274,41.2196,41.2274,15478.0
2016-02-23 10:25:00,53.03,53.1,52.99,53.01,17500.0,41.2196,41.274,41.1885,41.204,17500.0
2016-02-23 10:30:00,53.02,53.15,53.02,53.15,25547.0,41.2118,41.3129,41.2118,41.3129,25547.0
2016-02-23 10:35:00,53.17,53.18,53.11,53.12,18588.0,41.3284,41.3362,41.2818,41.2895,18588.0
2016-02-23 10:40:00,53.11,53.15,53.06,53.12,16878.0,41.2818,41.3129,41.2429,41.2895,16878.0
2016-02-23 10:45:00,53.11,53.11,53.0,53.0,27149.0,41.2818,41.2818,41.1963,41.1963,27149.0
2016-02-23 10:50:00,52.98,53.01,52.9,52.91,18359.0,41.1807,41.204,41.1185,41.1263,18359.0
2016-02-23 10:55:00,52.9,52.95,52.84,52.86,27706.0,41.1185,41.1574,41.0719,41.0875,27706.0
2016-02-23 11:00:00,52.85,52.86,52.76,52.8,54211.0,41.0797,41.0875,41.0097,41.0408,54211.0
2016-02-23 11:05:00,52.82,52.87,52.75,52.83,31835.0,41.0564,41.0952,41.002,41.0641,31835.0
2016-02-23 11:10:00,52.83,52.88,52.79,52.82,22094.0,41.0641,41.103,41.033,41.0564,22094.0
2016-02-23 11:15:00,52.82,52.96,52.82,52.95,31950.0,41.0564,41.1652,41.0564,41.1574,31950.0
2016-02-23 11:20:00,52.95,52.96,52.89,52.91,24868.0,41.1574,41.1652,41.1108,41.1263,24868.0
2016-02-23 11:25:00,52.9,52.91,52.8,52.89,25532.0,41.1185,41.1263,41.0408,41.1108,25532.0
2016-02-23 11:30:00,52.89,52.91,52.82,52.86,22273.0,41.1108,41.1263,41.0564,41.0875,22273.0
2016-02-23 11:35:00,52.86,52.94,52.83,52.93,30542.0,41.0875,41.1496,41.0641,41.1419,30542.0
2016-02-23 11:40:00,52.92,52.92,52.82,52.85,28298.0,41.1341,41.1341,41.0564,41.0797,28298.0
2016-02-23 11:45:00,52.86,52.87,52.75,52.75,29693.0,41.0875,41.0952,41.002,41.002,29693.0
2016-02-23 11:50:00,52.75,52.78,52.68,52.72,29275.0,41.002,41.0253,40.9475,40.9786,29275.0
2016-02-23 11:55:00,52.71,52.71,52.62,52.62,14006.0,40.9709,40.9709,40.9009,40.9009,14006.0
2016-02-23 12:00:00,52.62,52.66,52.57,52.58,19781.0,40.9009,40.932,40.862,40.8698,19781.0
2016-02-23 12:05:00,52.58,52.65,52.57,52.61,21795.0,40.8698,40.9242,40.862,40.8931,21795.0
2016-02-23 12:10:00,52.61,52.61,52.48,52.52,30599.0,40.8931,40.8931,40.7921,40.8232,30599.0
2016-02-23 12:15:00,52.52,52.61,52.5,52.5,17229.0,40.8232,40.8931,40.8076,40.8076,17229.0
2016-02-23 12:20:00,52.51,52.6,52.51,52.59,17336.0,40.8154,40.8854,40.8154,40.8776,17336.0
2016-02-23 12:25:00,52.59,52.64,52.59,52.61,17108.0,40.8776,40.9165,40.8776,40.8931,17108.0
2016-02-23 12:30:00,52.61,52.64,52.59,52.61,27535.0,40.8931,40.9165,40.8776,40.8931,27535.0
2016-02-23 12:35:00,52.61,52.62,52.57,52.61,47911.0,40.8931,40.9009,40.862,40.8931,47911.0
2016-02-23 12:40:00,52.61,52.66,52.59,52.63,51772.0,40.8931,40.932,40.8776,40.9087,51772.0
2016-02-23 12:45:00,52.62,52.63,52.58,52.61,22210.0,40.9009,40.9087,40.8698,40.8931,22210.0
2016-02-23 12:50:00,52.61,52.62,52.58,52.58,36607.0,40.8931,40.9009,40.8698,40.8698,36607.0
2016-02-23 12:55:00,52.58,52.63,52.57,52.6,27209.0,40.8698,40.9087,40.862,40.8854,27209.0
2016-02-23 13:00:00,52.6,52.63,52.59,52.6,12492.0,40.8854,40.9087,40.8776,40.8854,12492.0
2016-02-23 13:05:00,52.59,52.6,52.58,52.59,8746.0,40.8776,40.8854,40.8698,40.8776,8746.0
2016-02-23 13:10:00,52.59,52.63,52.57,52.63,19660.0,40.8776,40.9087,40.862,40.9087,19660.0
2016-02-23 13:15:00,52.62,52.64,52.57,52.61,43629.0,40.9009,40.9165,40.862,40.8931,43629.0
2016-02-23 13:20:00,52.61,52.62,52.57,52.6,14565.0,40.8931,40.9009,40.862,40.8854,14565.0
2016-02-23 13:25:00,52.6,52.62,52.57,52.6,37269.0,40.8854,40.9009,40.862,40.8854,37269.0
2016-02-23 13:30:00,52.59,52.59,52.51,52.51,26371.0,40.8776,40.8776,40.8154,40.8154,26371.0
2016-02-23 13:35:00,52.52,52.56,52.5,52.53,18068.0,40.8232,40.8543,40.8076,40.8309,18068.0
2016-02-23 13:40:00,52.54,52.54,52.47,52.5,29291.0,40.8387,40.8387,40.7843,40.8076,29291.0
2016-02-23 13:45:00,52.49,52.52,52.46,52.47,17804.0,40.7999,40.8232,40.7765,40.7843,17804.0
2016-02-23 13:50:00,52.47,52.51,52.45,52.5,20980.0,40.7843,40.8154,40.7688,40.8076,20980.0
2016-02-23 13:55:00,52.5,52.5,52.42,52.44,52997.0,40.8076,40.8076,40.7454,40.761,52997.0
2016-02-23 14:00:00,52.45,52.45,52.38,52.43,55629.0,40.7688,40.7688,40.7144,40.7532,55629.0
2016-02-23 14:05:00,52.42,52.46,52.39,52.4,34342.0,40.7454,40.7765,40.7221,40.7299,34342.0
2016-02-23 14:10:00,52.4,52.44,52.38,52.41,23423.0,40.7299,40.761,40.7144,40.7377,23423.0
2016-02-23 14:15:00,52.41,52.52,52.41,52.51,84171.0,40.7377,40.8232,40.7377,40.8154,84171.0
2016-02-23 14:20:00,52.5,52.51,52.43,52.46,21774.0,40.8076,40.8154,40.7532,40.7765,21774.0
2016-02-23 14:25:00,52.46,52.46,52.39,52.4,10000.0,40.7765,40.7765,40.7221,40.7299,10000.0
2016-02-23 14:30:00,52.39,52.43,52.39,52.4,21921.0,40.7221,40.7532,40.7221,40.7299,21921.0
2016-02-23 14:35:00,52.4,52.4,52.34,52.38,31647.0,40.7299,40.7299,40.6833,40.7144,31647.0
2016-02-23 14:40:00,52.39,52.39,52.33,52.34,71388.0,40.7221,40.7221,40.6755,40.6833,71388.0
2016-02-23 14:45:00,52.33,52.37,52.32,52.36,66396.0,40.6755,40.7066,40.6677,40.6988,66396.0
2016-02-23 14:50:00,52.36,52.37,52.26,52.27,42224.0,40.6988,40.7066,40.6211,40.6289,42224.0
2016-02-23 14:55:00,52.27,52.32,52.25,52.25,21324.0,40.6289,40.6677,40.6133,40.6133,21324.0
2016-02-23 15:00:00,52.26,52.3,52.18,52.19,50662.0,40.6211,40.6522,40.5589,40.5667,50662.0
2016-02-23 15:05:00,52.19,52.23,52.17,52.2,46281.0,40.5667,40.5978,40.5511,40.5744,46281.0
2016-02-23 15:10:00,52.21,52.21,52.13,52.14,40391.0,40.5822,40.5822,40.52,40.5278,40391.0
2016-02-23 15:15:00,52.14,52.18,52.12,52.16,93866.0,40.5278,40.5589,40.5123,40.5434,93866.0
2016-02-23 15:20:00,52.15,52.19,52.15,52.17,52124.0,40.5356,40.5667,40.5356,40.5511,52124.0
2016-02-23 15:25:00,52.17,52.26,52.17,52.2,50444.0,40.5511,40.6211,40.5511,40.5744,50444.0
2016-02-23 15:30:00,52.2,52.24,52.18,52.24,96385.0,40.5744,40.6055,40.5589,40.6055,96385.0
2016-02-23 15:35:00,52.24,52.32,52.23,52.32,77275.0,40.6055,40.6677,40.5978,40.6677,77275.0
2016-02-23 15:40:00,52.32,52.34,52.26,52.27,94238.0,40.6677,40.6833,40.6211,40.6289,94238.0
2016-02-23 15:45:00,52.28,52.36,52.27,52.36,76831.0,40.6366,40.6988,40.6289,40.6988,76831.0
2016-02-23 15:50:00,52.36,52.36,52.31,52.31,94285.0,40.6988,40.6988,40.6599,40.6599,94285.0
2016-02-23 15:55:00,52.31,52.33,52.21,52.24,264363.0,40.6599,40.6755,40.5822,40.6055,264363.0
2016-02-24 09:30:00,51.83,51.89,51.59,51.71,55596.0,40.2868,40.3335,40.1003,40.1936,55596.0
2016-02-24 09:35:00,51.65,51.72,51.54,51.59,77818.0,40.1469,40.2013,40.0614,40.1003,77818.0
2016-02-24 09:40:00,51.58,51.71,51.53,51.69,26784.0,40.0925,40.1936,40.0537,40.178,26784.0
2016-02-24 09:45:00,51.68,51.69,51.47,51.48,36365.0,40.1703,40.178,40.007,40.0148,36365.0
2016-02-24 09:50:00,51.48,51.5,51.4,51.47,80487.0,40.0148,40.0303,39.9526,40.007,80487.0
2016-02-24 09:55:00,51.46,51.51,51.42,51.44,37337.0,39.9993,40.0381,39.9682,39.9837,37337.0
2016-02-24 10:00:00,51.44,51.44,51.31,51.4,33688.0,39.9837,39.9837,39.8827,39.9526,33688.0
2016-02-24 10:05:00,51.39,51.54,51.36,51.49,44896.0,39.9448,40.0614,39.9215,40.0226,44896.0
2016-02-24 10:10:00,51.51,51.52,51.42,51.45,62251.0,40.0381,40.0459,39.9682,39.9915,62251.0
2016-02-24 10:15:00,51.44,51.54,51.43,51.45,64891.0,39.9837,40.0614,39.9759,39.9915,64891.0
2016-02-24 10:20:00,51.45,51.51,51.4,51.47,29567.0,39.9915,40.0381,39.9526,40.007,29567.0
2016-02-24 10:25:00,51.48,51.53,51.46,51.51,19788.0,40.0148,40.0537,39.9993,40.0381,19788.0
2016-02-24 10:30:00,51.51,51.6,51.4,51.51,38997.0,40.0381,40.1081,39.9526,40.0381,38997.0
2016-02-24 10:35:00,51.53,51.59,51.51,51.57,52430.0,40.0537,40.1003,40.0381,40.0848,52430.0
2016-02-24 10:40:00,51.58,51.59,51.52,51.58,217120.0,40.0925,40.1003,40.0459,40.0925,217120.0
2016-02-24 10:45:00,51.58,51.63,51.49,51.6,73160.0,40.0925,40.1314,40.0226,40.1081,73160.0
2016-02-24 10:50:00,51.6,51.61,51.46,51.46,34505.0,40.1081,40.1158,39.9993,39.9993,34505.0
2016-02-24 10:55:00,51.49,51.55,51.43,51.49,34250.0,40.0226,40.0692,39.9759,40.0226,34250.0
2016-02-24 11:00:00,51.49,51.52,51.39,51.4,43081.0,40.0226,40.0459,39.9448,39.9526,43081.0
2016-02-24 11:05:00,51.4,51.48,51.38,51.45,32995.0,39.9526,40.0148,39.9371,39.9915,32995.0
2016-02-24 11:10:00,51.44,51.47,51.41,51.45,24528.0,39.9837,40.007,39.9604,39.9915,24528.0
2016-02-24 11:15:00,51.45,51.45,51.32,51.32,22120.0,39.9915,39.9915,39.8904,39.8904,22120.0
2016-02-24 11:20:00,51.32,51.39,51.31,51.33,29665.0,39.8904,39.9448,39.8827,39.8982,29665.0
2016-02-24 11:25:00,51.34,51.41,51.31,51.37,33542.0,39.906,39.9604,39.8827,39.9293,33542.0
2016-02-24 11:30:00,51.37,51.44,51.36,51.42,17939.0,39.9293,39.9837,39.9215,39.9682,17939.0
2016-02-24 11:35:00,51.42,51.5,51.41,51.49,16011.0,39.9682,40.0303,39.9604,40.0226,16011.0
2016-02-24 11:40:00,51.49,51.55,51.46,51.55,55264.0,40.0226,40.0692,39.9993,40.0692,55264.0
2016-02-24 11:45:00,51.56,51.63,51.55,51.56,55455.0,40.077,40.1314,40.0692,40.077,55455.0
2016-02-24 11:50:00,51.57,51.66,51.56,51.6,54968.0,40.0848,40.1547,40.077,40.1081,54968.0
2016-02-24 11:55:00,51.6,51.61,51.55,51.59,34646.0,40.1081,40.1158,40.0692,40.1003,34646.0
2016-02-24 12:00:00,51.6,51.7,51.57,51.69,59537.0,40.1081,40.1858,40.0848,40.178,59537.0
2016-02-24 12:05:00,51.7,51.77,51.7,51.74,32972.0,40.1858,40.2402,40.1858,40.2169,32972.0
2016-02-24 12:10:00,51.74,51.78,51.72,51.73,55405.0,40.2169,40.248,40.2013,40.2091,55405.0
2016-02-24 12:15:00,51.73,51.75,51.7,51.73,40209.0,40.2091,40.2247,40.1858,40.2091,40209.0
2016-02-24 12:20:00,51.72,51.76,51.66,51.7,57368.0,40.2013,40.2324,40.1547,40.1858,57368.0
2016-02-24 12:25:00,51.7,51.73,51.66,51.68,74390.0,40.1858,40.2091,40.1547,40.1703,74390.0
2016-02-24 12:30:00,51.68,51.71,51.63,51.63,51076.0,40.1703,40.1936,40.1314,40.1314,51076.0
2016-02-24 12:35:00,51.63,51.7,51.63,51.66,28398.0,40.1314,40.1858,40.1314,40.1547,28398.0
2016-02-24 12:40:00,51.66,51.67,51.63,51.64,29818.0,40.1547,40.1625,40.1314,40.1392,29818.0
2016-02-24 12:45:00,51.64,51.71,51.63,51.71,123072.0,40.1392,40.1936,40.1314,40.1936,123072.0
2016-02-24 12:50:00,51.71,51.81,51.7,51.81,82809.0,40.1936,40.2713,40.1858,40.2713,82809.0
2016-02-24 12:55:00,51.81,51.9,51.81,51.86,35523.0,40.2713,40.3413,40.2713,40.3102,35523.0
2016-02-24 13:00:00,51.86,51.95,51.86,51.95,29156.0,40.3102,40.3801,40.3102,40.3801,29156.0
2016-02-24 13:05:00,51.95,52.06,51.95,52.0,111935.0,40.3801,40.4656,40.3801,40.419,111935.0
2016-02-24 13:10:00,52.0,52.0,51.91,51.94,58424.0,40.419,40.419,40.349,40.3723,58424.0
2016-02-24 13:15:00,51.94,51.97,51.92,51.93,66732.0,40.3723,40.3957,40.3568,40.3646,66732.0
2016-02-24 13:20:00,51.93,51.94,51.88,51.88,116653.0,40.3646,40.3723,40.3257,40.3257,116653.0
2016-02-24 13:25:00,51.89,51.89,51.79,51.8,37756.0,40.3335,40.3335,40.2558,40.2635,37756.0
2016-02-24 13:30:00,51.81,51.85,51.78,51.83,43641.0,40.2713,40.3024,40.248,40.2868,43641.0
2016-02-24 13:35:00,51.83,51.88,51.82,51.88,18586.0,40.2868,40.3257,40.2791,40.3257,18586.0
2016-02-24 13:40:00,51.88,51.96,51.88,51.94,61894.0,40.3257,40.3879,40.3257,40.3723,61894.0
2016-02-24 13:45:00,51.94,51.96,51.83,51.84,48667.0,40.3723,40.3879,40.2868,40.2946,48667.0
2016-02-24 13:50:00,51.84,52.02,51.83,51.99,109261.0,40.2946,40.4345,40.2868,40.4112,109261.0
2016-02-24 13:55:00,52.0,52.11,51.98,51.99,41503.0,40.419,40.5045,40.4034,40.4112,41503.0
2016-02-24 14:00:00,52.0,52.01,51.93,51.95,45069.0,40.419,40.4268,40.3646,40.3801,45069.0
2016-02-24 14:05:00,51.96,52.17,51.96,52.16,38189.0,40.3879,40.5511,40.3879,40.5434,38189.0
2016-02-24 14:10:00,52.16,52.22,52.12,52.22,38639.0,40.5434,40.59,40.5123,40.59,38639.0
2016-02-24 14:15:00,52.22,52.28,52.18,52.21,36939.0,40.59,40.6366,40.5589,40.5822,36939.0
2016-02-24 14:20:00,52.21,52.32,52.2,52.32,52249.0,40.5822,40.6677,40.5744,40.6677,52249.0
2016-02-24 14:25:00,52.32,52.32,52.26,52.31,31999.0,40.6677,40.6677,40.6211,40.6599,31999.0
2016-02-24 14:30:00,52.3,52.32,52.26,52.27,34533.0,40.6522,40.6677,40.6211,40.6289,34533.0
2016-02-24 14:35:00,52.27,52.28,52.2,52.26,33703.0,40.6289,40.6366,40.5744,40.6211,33703.0
2016-02-24 14:40:00,52.27,52.33,52.27,52.32,38310.0,40.6289,40.6755,40.6289,40.6677,38310.0
2016-02-24 14:45:00,52.31,52.32,52.26,52.29,30933.0,40.6599,40.6677,40.6211,40.6444,30933.0
2016-02-24 14:50:00,52.29,52.3,52.22,52.26,37246.0,40.6444,40.6522,40.59,40.6211,37246.0
2016-02-24 14:55:00,52.26,52.28,52.25,52.26,25112.0,40.6211,40.6366,40.6133,40.6211,25112.0
2016-02-24 15:00:00,52.26,52.3,52.26,52.27,39044.0,40.6211,40.6522,40.6211,40.6289,39044.0
2016-02-24 15:05:00,52.27,52.4,52.24,52.4,62535.0,40.6289,40.7299,40.6055,40.7299,62535.0
2016-02-24 15:10:00,52.41,52.44,52.37,52.44,51802.0,40.7377,40.761,40.7066,40.761,51802.0
2016-02-24 15:15:00,52.44,52.55,52.41,52.53,65701.0,40.761,40.8465,40.7377,40.8309,65701.0
2016-02-24 15:20:00,52.54,52.58,52.5,52.52,67100.0,40.8387,40.8698,40.8076,40.8232,67100.0
2016-02-24 15:25:00,52.52,52.58,52.5,52.53,71114.0,40.8232,40.8698,40.8076,40.8309,71114.0
2016-02-24 15:30:00,52.52,52.55,52.44,52.47,108115.0,40.8232,40.8465,40.761,40.7843,108115.0
2016-02-24 15:35:00,52.48,52.55,52.44,52.55,71520.0,40.7921,40.8465,40.761,40.8465,71520.0
2016-02-24 15:40:00,52.55,52.57,52.39,52.39,85360.0,40.8465,40.862,40.7221,40.7221,85360.0
2016-02-24 15:45:00,52.38,52.43,52.34,52.39,57257.0,40.7144,40.7532,40.6833,40.7221,57257.0
2016-02-24 15:50:00,52.38,52.42,52.37,52.42,104626.0,40.7144,40.7454,40.7066,40.7454,104626.0
2016-02-24 15:55:00,52.41,52.5,52.38,52.45,143892.0,40.7377,40.8076,40.7144,40.7688,143892.0
2016-02-25 09:30:00,52.76,52.88,52.33,52.54,78598.0,41.0097,41.103,40.6755,40.8387,78598.0
2016-02-25 09:35:00,52.55,52.61,52.28,52.3,35244.0,40.8465,40.8931,40.6366,40.6522,35244.0
2016-02-25 09:40:00,52.33,52.4,52.2,52.21,35472.0,40.6755,40.7299,40.5744,40.5822,35472.0
2016-02-25 09:45:00,52.23,52.37,52.22,52.37,34084.0,40.5978,40.7066,40.59,40.7066,34084.0
2016-02-25 09:50:00,52.36,52.46,52.35,52.36,93791.0,40.6988,40.7765,40.691,40.6988,93791.0
2016-02-25 09:55:00,52.35,52.35,52.12,52.17,42160.0,40.691,40.691,40.5123,40.5511,42160.0
2016-02-25 10:00:00,52.16,52.19,52.08,52.11,36031.0,40.5434,40.5667,40.4812,40.5045,36031.0
2016-02-25 10:05:00,52.1,52.1,51.88,51.95,77421.0,40.4967,40.4967,40.3257,40.3801,77421.0
2016-02-25 10:10:00,51.94,51.94,51.86,51.91,55545.0,40.3723,40.3723,40.3102,40.349,55545.0
2016-02-25 10:15:00,51.92,51.97,51.9,51.95,92582.0,40.3568,40.3957,40.3413,40.3801,92582.0
2016-02-25 10:20:00,51.93,51.97,51.91,51.92,56677.0,40.3646,40.3957,40.349,40.3568,56677.0
2016-02-25 10:25:00,51.92,52.15,51.92,52.12,35380.0,40.3568,40.5356,40.3568,40.5123,35380.0
2016-02-25 10:30:00,52.11,52.11,52.0,52.09,40010.0,40.5045,40.5045,40.419,40.4889,40010.0
2016-02-25 10:35:00,52.1,52.16,52.08,52.16,21055.0,40.4967,40.5434,40.4812,40.5434,21055.0
2016-02-25 10:40:00,52.16,52.27,52.14,52.25,70033.0,40.5434,40.6289,40.5278,40.6133,70033.0
2016-02-25 10:45:00,52.25,52.27,52.19,52.26,31700.0,40.6133,40.6289,40.5667,40.6211,31700.0
2016-02-25 10:50:00,52.26,52.29,52.22,52.28,18529.0,40.6211,40.6444,40.59,40.6366,18529.0
2016-02-25 10:55:00,52.29,52.3,52.17,52.17,25918.0,40.6444,40.6522,40.5511,40.5511,25918.0
2016-02-25 11:00:00,52.17,52.19,52.13,52.17,17551.0,40.5511,40.5667,40.52,40.5511,17551.0
2016-02-25 11:05:00,52.18,52.3,52.16,52.25,28217.0,40.5589,40.6522,40.5434,40.6133,28217.0
2016-02-25 11:10:00,52.24,52.28,52.18,52.19,15528.0,40.6055,40.6366,40.5589,40.5667,15528.0
2016-02-25 11:15:00,52.18,52.3,52.17,52.18,32360.0,40.5589,40.6522,40.5511,40.5589,32360.0
2016-02-25 11:20:00,52.18,52.27,52.18,52.26,18032.0,40.5589,40.6289,40.5589,40.6211,18032.0
2016-02-25 11:25:00,52.26,52.31,52.24,52.3,68020.0,40.6211,40.6599,40.6055,40.6522,68020.0
2016-02-25 11:30:00,52.3,52.39,52.29,52.38,27752.0,40.6522,40.7221,40.6444,40.7144,27752.0
2016-02-25 11:35:00,52.38,52.43,52.35,52.4,25079.0,40.7144,40.7532,40.691,40.7299,25079.0
2016-02-25 11:40:00,52.4,52.43,52.37,52.41,86857.0,40.7299,40.7532,40.7066,40.7377,86857.0
2016-02-25 11:45:00,52.41,52.46,52.39,52.45,84929.0,40.7377,40.7765,40.7221,40.7688,84929.0
2016-02-25 11:50:00,52.45,52.5,52.45,52.47,31933.0,40.7688,40.8076,40.7688,40.7843,31933.0
2016-02-25 11:55:00,52.46,52.55,52.46,52.51,54796.0,40.7765,40.8465,40.7765,40.8154,54796.0
2016-02-25 12:00:00,52.5,52.51,52.49,52.51,27263.0,40.8076,40.8154,40.7999,40.8154,27263.0
2016-02-25 12:05:00,52.51,52.52,52.48,52.48,26954.0,40.8154,40.8232,40.7921,40.7921,26954.0
2016-02-25 12:10:00,52.48,52.5,52.42,52.44,62991.0,40.7921,40.8076,40.7454,40.761,62991.0
2016-02-25 12:15:00,52.44,52.48,52.43,52.44,16068.0,40.761,40.7921,40.7532,40.761,16068.0
2016-02-25 12:20:00,52.43,52.44,52.38,52.4,104258.0,40.7532,40.761,40.7144,40.7299,104258.0
2016-02-25 12:25:00,52.42,52.52,52.42,52.51,13575.0,40.7454,40.8232,40.7454,40.8154,13575.0
2016-02-25 12:30:00,52.51,52.52,52.44,52.44,11911.0,40.8154,40.8232,40.761,40.761,11911.0
2016-02-25 12:35:00,52.45,52.5,52.45,52.46,16405.0,40.7688,40.8076,40.7688,40.7765,16405.0
2016-02-25 12:40:00,52.47,52.51,52.46,52.48,20056.0,40.7843,40.8154,40.7765,40.7921,20056.0
2016-02-25 12:45:00,52.48,52.49,52.44,52.48,18408.0,40.7921,40.7999,40.761,40.7921,18408.0
2016-02-25 12:50:00,52.49,52.49,52.44,52.45,20918.0,40.7999,40.7999,40.761,40.7688,20918.0
2016-02-25 12:55:00,52.45,52.47,52.41,52.41,24671.0,40.7688,40.7843,40.7377,40.7377,24671.0
2016-02-25 13:00:00,52.41,52.48,52.39,52.46,21562.0,40.7377,40.7921,40.7221,40.7765,21562.0
2016-02-25 13:05:00,52.47,52.52,52.47,52.49,13853.0,40.7843,40.8232,40.7843,40.7999,13853.0
2016-02-25 13:10:00,52.49,52.52,52.46,52.52,16898.0,40.7999,40.8232,40.7765,40.8232,16898.0
2016-02-25 13:15:00,52.51,52.54,52.49,52.54,21287.0,40.8154,40.8387,40.7999,40.8387,21287.0
2016-02-25 13:20:00,52.54,52.63,52.54,52.59,24240.0,40.8387,40.9087,40.8387,40.8776,24240.0
2016-02-25 13:25:00,52.59,52.64,52.59,52.64,11325.0,40.8776,40.9165,40.8776,40.9165,11325.0
2016-02-25 13:30:00,52.63,52.7,52.63,52.68,21493.0,40.9087,40.9631,40.9087,40.9475,21493.0
2016-02-25 13:35:00,52.68,52.78,52.68,52.76,22020.0,40.9475,41.0253,40.9475,41.0097,22020.0
2016-02-25 13:40:00,52.76,52.79,52.75,52.78,22837.0,41.0097,41.033,41.002,41.0253,22837.0
2016-02-25 13:45:00,52.78,52.78,52.72,52.75,19507.0,41.0253,41.0253,40.9786,41.002,19507.0
2016-02-25 13:50:00,52.76,52.78,52.72,52.73,21121.0,41.0097,41.0253,40.9786,40.9864,21121.0
2016-02-25 13:55:00,52.72,52.72,52.67,52.68,15905.0,40.9786,40.9786,40.9398,40.9475,15905.0
2016-02-25 14:00:00,52.68,52.68,52.62,52.66,48405.0,40.9475,40.9475,40.9009,40.932,48405.0
2016-02-25 14:05:00,52.66,52.66,52.61,52.65,85830.0,40.932,40.932,40.8931,40.9242,85830.0
2016-02-25 14:10:00,52.64,52.72,52.64,52.71,52651.0,40.9165,40.9786,40.9165,40.9709,52651.0
2016-02-25 14:15:00,52.71,52.74,52.7,52.72,20907.0,40.9709,40.9942,40.9631,40.9786,20907.0
2016-02-25 14:20:00,52.72,52.74,52.69,52.7,35482.0,40.9786,40.9942,40.9553,40.9631,35482.0
2016-02-25 14:25:00,52.71,52.71,52.66,52.68,17066.0,40.9709,40.9709,40.932,40.9475,17066.0
2016-02-25 14:30:00,52.68,52.69,52.66,52.66,11362.0,40.9475,40.9553,40.932,40.932,11362.0
2016-02-25 14:35:00,52.67,52.71,52.62,52.71,21749.0,40.9398,40.9709,40.9009,40.9709,21749.0
2016-02-25 14:40:00,52.71,52.73,52.69,52.72,15077.0,40.9709,40.9864,40.9553,40.9786,15077.0
2016-02-25 14:45:00,52.73,52.74,52.7,52.7,55285.0,40.9864,40.9942,40.9631,40.9631,55285.0
2016-02-25 14:50:00,52.7,52.7,52.62,52.65,17686.0,40.9631,40.9631,40.9009,40.9242,17686.0
2016-02-25 14:55:00,52.64,52.67,52.63,52.67,24233.0,40.9165,40.9398,40.9087,40.9398,24233.0
2016-02-25 15:00:00,52.67,52.71,52.66,52.7,41469.0,40.9398,40.9709,40.932,40.9631,41469.0
2016-02-25 15:05:00,52.7,52.75,52.67,52.7,77740.0,40.9631,41.002,40.9398,40.9631,77740.0
2016-02-25 15:10:00,52.69,52.78,52.69,52.78,22240.0,40.9553,41.0253,40.9553,41.0253,22240.0
2016-02-25 15:15:00,52.77,52.77,52.7,52.71,17701.0,41.0175,41.0175,40.9631,40.9709,17701.0
2016-02-25 15:20:00,52.71,52.77,52.71,52.77,11432.0,40.9709,41.0175,40.9709,41.0175,11432.0
2016-02-25 15:25:00,52.77,52.78,52.74,52.74,41453.0,41.0175,41.0253,40.9942,40.9942,41453.0
2016-02-25 15:30:00,52.75,52.79,52.73,52.73,43315.0,41.002,41.033,40.9864,40.9864,43315.0
2016-02-25 15:35:00,52.73,52.79,52.73,52.79,38498.0,40.9864,41.033,40.9864,41.033,38498.0
2016-02-25 15:40:00,52.79,52.93,52.77,52.92,42194.0,41.033,41.1419,41.0175,41.1341,42194.0
2016-02-25 15:45:00,52.92,52.97,52.9,52.92,74211.0,41.1341,41.173,41.1185,41.1341,74211.0
2016-02-25 15:50:00,52.93,52.99,52.91,52.98,61385.0,41.1419,41.1885,41.1263,41.1807,61385.0
2016-02-25 15:55:00,52.98,53.11,52.98,53.11,171244.0,41.1807,41.2818,41.1807,41.2818,171244.0
2016-02-26 09:30:00,53.49,53.5,53.32,53.38,42503.0,41.5771,41.5849,41.445,41.4916,42503.0
2016-02-26 09:35:00,53.33,53.49,53.33,53.49,13364.0,41.4528,41.5771,41.4528,41.5771,13364.0
2016-02-26 09:40:00,53.47,53.49,53.25,53.26,88254.0,41.5616,41.5771,41.3906,41.3984,88254.0
2016-02-26 09:45:00,53.28,53.34,53.25,53.27,55410.0,41.4139,41.4606,41.3906,41.4061,55410.0
2016-02-26 09:50:00,53.29,53.32,53.25,53.27,33929.0,41.4217,41.445,41.3906,41.4061,33929.0
2016-02-26 09:55:00,53.27,53.29,53.19,53.26,32878.0,41.4061,41.4217,41.344,41.3984,32878.0
2016-02-26 10:00:00,53.24,53.3,53.16,53.19,62270.0,41.3828,41.4295,41.3206,41.344,62270.0
2016-02-26 10:05:00,53.18,53.25,53.14,53.14,29622.0,41.3362,41.3906,41.3051,41.3051,29622.0
2016-02-26 10:10:00,53.15,53.24,53.11,53.21,39835.0,41.3129,41.3828,41.2818,41.3595,39835.0
2016-02-26 10:15:00,53.22,53.23,53.18,53.21,37237.0,41.3673,41.3751,41.3362,41.3595,37237.0
2016-02-26 10:20:00,53.22,53.31,53.22,53.27,48316.0,41.3673,41.4372,41.3673,41.4061,48316.0
2016-02-26 10:25:00,53.27,53.32,53.22,53.28,131040.0,41.4061,41.445,41.3673,41.4139,131040.0
2016-02-26 10:30:00,53.28,53.35,53.25,53.32,36215.0,41.4139,41.4683,41.3906,41.445,36215.0
2016-02-26 10:35:00,53.32,53.34,53.27,53.33,51157.0,41.445,41.4606,41.4061,41.4528,51157.0
2016-02-26 10:40:00,53.32,53.32,53.27,53.29,33830.0,41.445,41.445,41.4061,41.4217,33830.0
2016-02-26 10:45:00,53.29,53.36,53.29,53.31,20216.0,41.4217,41.4761,41.4217,41.4372,20216.0
2016-02-26 10:50:00,53.31,53.35,53.27,53.35,10704.0,41.4372,41.4683,41.4061,41.4683,10704.0
2016-02-26 10:55:00,53.35,53.36,53.3,53.36,9698.0,41.4683,41.4761,41.4295,41.4761,9698.0
2016-02-26 11:00:00,53.35,53.36,53.31,53.34,11115.0,41.4683,41.4761,41.4372,41.4606,11115.0
2016-02-26 11:05:00,53.35,53.36,53.29,53.3,17072.0,41.4683,41.4761,41.4217,41.4295,17072.0
2016-02-26 11:10:00,53.29,53.31,53.27,53.29,44168.0,41.4217,41.4372,41.4061,41.4217,44168.0
2016-02-26 11:15:00,53.29,53.33,53.27,53.3,20125.0,41.4217,41.4528,41.4061,41.4295,20125.0
2016-02-26 11:20:00,53.29,53.3,53.26,53.27,32049.0,41.4217,41.4295,41.3984,41.4061,32049.0
2016-02-26 11:25:00,53.27,53.28,53.16,53.16,78596.0,41.4061,41.4139,41.3206,41.3206,78596.0
2016-02-26 11:30:00,53.15,53.25,53.12,53.25,47888.0,41.3129,41.3906,41.2895,41.3906,47888.0
2016-02-26 11:35:00,53.24,53.32,53.23,53.26,27892.0,41.3828,41.445,41.3751,41.3984,27892.0
2016-02-26 11:40:00,53.25,53.32,53.22,53.3,12988.0,41.3906,41.445,41.3673,41.4295,12988.0
2016-02-26 11:45:00,53.3,53.36,53.28,53.28,39112.0,41.4295,41.4761,41.4139,41.4139,39112.0
2016-02-26 11:50:00,53.27,53.32,53.24,53.32,125109.0,41.4061,41.445,41.3828,41.445,125109.0
2016-02-26 11:55:00,53.31,53.31,53.23,53.23,47306.0,41.4372,41.4372,41.3751,41.3751,47306.0
2016-02-26 12:00:00,53.23,53.24,53.16,53.22,36409.0,41.3751,41.3828,41.3206,41.3673,36409.0
2016-02-26 12:05:00,53.21,53.28,53.16,53.28,30980.0,41.3595,41.4139,41.3206,41.4139,30980.0
2016-02-26 12:10:00,53.27,53.29,53.25,53.28,26155.0,41.4061,41.4217,41.3906,41.4139,26155.0
2016-02-26 12:15:00,53.28,53.36,53.26,53.34,19601.0,41.4139,41.4761,41.3984,41.4606,19601.0
2016-02-26 12:20:00,53.34,53.36,53.31,53.34,12528.0,41.4606,41.4761,41.4372,41.4606,12528.0
2016-02-26 12:25:00,53.34,53.37,53.31,53.33,17404.0,41.4606,41.4839,41.4372,41.4528,17404.0
2016-02-26 12:30:00,53.33,53.36,53.31,53.33,9588.0,41.4528,41.4761,41.4372,41.4528,9588.0
2016-02-26 12:35:00,53.34,53.34,53.27,53.28,13116.0,41.4606,41.4606,41.4061,41.4139,13116.0
2016-02-26 12:40:00,53.28,53.3,53.26,53.29,29014.0,41.4139,41.4295,41.3984,41.4217,29014.0
2016-02-26 12:45:00,53.28,53.3,53.26,53.27,24503.0,41.4139,41.4295,41.3984,41.4061,24503.0
2016-02-26 12:50:00,53.27,53.33,53.25,53.32,21403.0,41.4061,41.4528,41.3906,41.445,21403.0
2016-02-26 12:55:00,53.33,53.36,53.29,53.32,16734.0,41.4528,41.4761,41.4217,41.445,16734.0
2016-02-26 13:00:00,53.32,53.36,53.29,53.34,27235.0,41.445,41.4761,41.4217,41.4606,27235.0
2016-02-26 13:05:00,53.33,53.36,53.31,53.32,20946.0,41.4528,41.4761,41.4372,41.445,20946.0
2016-02-26 13:10:00,53.31,53.32,53.28,53.29,10940.0,41.4372,41.445,41.4139,41.4217,10940.0
2016-02-26 13:15:00,53.28,53.3,53.27,53.29,20044.0,41.4139,41.4295,41.4061,41.4217,20044.0
2016-02-26 13:20:00,53.29,53.3,53.27,53.27,23554.0,41.4217,41.4295,41.4061,41.4061,23554.0
2016-02-26 13:25:00,53.27,53.31,53.27,53.28,19666.0,41.4061,41.4372,41.4061,41.4139,19666.0
2016-02-26 13:30:00,53.29,53.32,53.27,53.28,17942.0,41.4217,41.445,41.4061,41.4139,17942.0
2016-02-26 13:35:00,53.28,53.33,53.28,53.28,15961.0,41.4139,41.4528,41.4139,41.4139,15961.0
2016-02-26 13:40:00,53.28,53.29,53.24,53.24,51046.0,41.4139,41.4217,41.3828,41.3828,51046.0
2016-02-26 13:45:00,53.24,53.29,53.24,53.27,17591.0,41.3828,41.4217,41.3828,41.4061,17591.0
2016-02-26 13:50:00,53.27,53.28,53.24,53.27,31497.0,41.4061,41.4139,41.3828,41.4061,31497.0
2016-02-26 13:55:00,53.27,53.28,53.25,53.28,35327.0,41.4061,41.4139,41.3906,41.4139,35327.0
2016-02-26 14:00:00,53.28,53.33,53.27,53.32,19611.0,41.4139,41.4528,41.4061,41.445,19611.0
2016-02-26 14:05:00,53.32,53.36,53.3,53.31,34513.0,41.445,41.4761,41.4295,41.4372,34513.0
2016-02-26 14:10:00,53.31,53.31,53.25,53.26,28749.0,41.4372,41.4372,41.3906,41.3984,28749.0
2016-02-26 14:15:00,53.26,53.3,53.26,53.28,16709.0,41.3984,41.4295,41.3984,41.4139,16709.0
2016-02-26 14:20:00,53.27,53.31,53.25,53.27,18722.0,41.4061,41.4372,41.3906,41.4061,18722.0
2016-02-26 14:25:00,53.27,53.33,53.27,53.32,17377.0,41.4061,41.4528,41.4061,41.445,17377.0
2016-02-26 14:30:00,53.31,53.31,53.25,53.26,21344.0,41.4372,41.4372,41.3906,41.3984,21344.0
2016-02-26 14:35:00,53.26,53.27,53.16,53.17,15230.0,41.3984,41.4061,41.3206,41.3284,15230.0
2016-02-26 14:40:00,53.15,53.22,53.14,53.22,58023.0,41.3129,41.3673,41.3051,41.3673,58023.0
2016-02-26 14:45:00,53.22,53.25,53.2,53.23,33603.0,41.3673,41.3906,41.3517,41.3751,33603.0
2016-02-26 14:50:00,53.23,53.24,53.2,53.21,21930.0,41.3751,41.3828,41.3517,41.3595,21930.0
2016-02-26 14:55:00,53.21,53.24,53.16,53.17,19724.0,41.3595,41.3828,41.3206,41.3284,19724.0
2016-02-26 15:00:00,53.17,53.3,53.17,53.3,92109.0,41.3284,41.4295,41.3284,41.4295,92109.0
2016-02-26 15:05:00,53.3,53.33,53.29,53.31,56805.0,41.4295,41.4528,41.4217,41.4372,56805.0
2016-02-26 15:10:00,53.32,53.36,53.28,53.3,54923.0,41.445,41.4761,41.4139,41.4295,54923.0
2016-02-26 15:15:00,53.29,53.36,53.29,53.36,50660.0,41.4217,41.4761,41.4217,41.4761,50660.0
2016-02-26 15:20:00,53.37,53.4,53.35,53.37,42238.0,41.4839,41.5072,41.4683,41.4839,42238.0
2016-02-26 15:25:00,53.36,53.4,53.31,53.35,50954.0,41.4761,41.5072,41.4372,41.4683,50954.0
2016-02-26 15:30:00,53.34,53.41,53.34,53.39,42473.0,41.4606,41.515,41.4606,41.4994,42473.0
2016-02-26 15:35:00,53.39,53.4,53.33,53.34,41398.0,41.4994,41.5072,41.4528,41.4606,41398.0
2016-02-26 15:40:00,53.34,53.39,53.34,53.37,45269.0,41.4606,41.4994,41.4606,41.4839,45269.0
2016-02-26 15:45:00,53.36,53.39,53.36,53.38,45632.0,41.4761,41.4994,41.4761,41.4916,45632.0
2016-02-26 15:50:00,53.38,53.41,53.36,53.39,100726.0,41.4916,41.515,41.4761,41.4994,100726.0
2016-02-26 15:55:00,53.38,53.39,53.29,53.3,181795.0,41.4916,41.4994,41.4217,41.4295,181795.0
2016-02-29 09:30:00,53.4,53.54,53.16,53.39,82084.0,41.5072,41.616,41.3206,41.4994,82084.0
2016-02-29 09:35:00,53.39,53.5,53.39,53.42,54574.0,41.4994,41.5849,41.4994,41.5227,54574.0
2016-02-29 09:40:00,53.44,53.48,53.12,53.21,60946.0,41.5383,41.5694,41.2895,41.3595,60946.0
2016-02-29 09:45:00,53.22,53.25,53.15,53.24,124656.0,41.3673,41.3906,41.3129,41.3828,124656.0
2016-02-29 09:50:00,53.25,53.43,53.22,53.32,56450.0,41.3906,41.5305,41.3673,41.445,56450.0
2016-02-29 09:55:00,53.33,53.33,53.25,53.27,34168.0,41.4528,41.4528,41.3906,41.4061,34168.0
2016-02-29 10:00:00,53.32,53.32,53.15,53.18,58202.0,41.445,41.445,41.3129,41.3362,58202.0
2016-02-29 10:05:00,53.17,53.31,53.16,53.21,62124.0,41.3284,41.4372,41.3206,41.3595,62124.0
2016-02-29 10:10:00,53.22,53.27,53.15,53.23,56656.0,41.3673,41.4061,41.3129,41.3751,56656.0
2016-02-29 10:15:00,53.26,53.3,53.2,53.22,53706.0,41.3984,41.4295,41.3517,41.3673,53706.0
2016-02-29 10:20:00,53.21,53.34,53.2,53.31,33958.0,41.3595,41.4606,41.3517,41.4372,33958.0
2016-02-29 10:25:00,53.32,53.32,53.2,53.24,32200.0,41.445,41.445,41.3517,41.3828,32200.0
2016-02-29 10:30:00,53.25,53.34,53.25,53.28,97952.0,41.3906,41.4606,41.3906,41.4139,97952.0
2016-02-29 10:35:00,53.31,53.35,53.28,53.34,51626.0,41.4372,41.4683,41.4139,41.4606,51626.0
2016-02-29 10:40:00,53.34,53.34,53.3,53.34,41148.0,41.4606,41.4606,41.4295,41.4606,41148.0
2016-02-29 10:45:00,53.34,53.41,53.31,53.4,44268.0,41.4606,41.515,41.4372,41.5072,44268.0
2016-02-29 10:50:00,53.4,53.57,53.37,53.54,92280.0,41.5072,41.6393,41.4839,41.616,92280.0
2016-02-29 10:55:00,53.55,53.55,53.47,53.48,47376.0,41.6238,41.6238,41.5616,41.5694,47376.0
2016-02-29 11:00:00,53.48,53.54,53.46,53.5,58706.0,41.5694,41.616,41.5538,41.5849,58706.0
2016-02-29 11:05:00,53.52,53.53,53.44,53.52,64298.0,41.6005,41.6082,41.5383,41.6005,64298.0
2016-02-29 11:10:00,53.53,53.62,53.52,53.6,67428.0,41.6082,41.6782,41.6005,41.6626,67428.0
2016-02-29 11:15:00,53.61,53.65,53.6,53.63,29546.0,41.6704,41.7015,41.6626,41.686,29546.0
2016-02-29 11:20:00,53.64,53.72,53.6,53.71,48896.0,41.6937,41.7559,41.6626,41.7481,48896.0
2016-02-29 11:25:00,53.72,53.74,53.63,53.66,75492.0,41.7559,41.7715,41.686,41.7093,75492.0
2016-02-29 11:30:00,53.65,53.71,53.62,53.7,57286.0,41.7015,41.7481,41.6782,41.7404,57286.0
2016-02-29 11:35:00,53.71,53.78,53.68,53.74,94976.0,41.7481,41.8026,41.7248,41.7715,94976.0
2016-02-29 11:40:00,53.75,53.83,53.74,53.8,104108.0,41.7792,41.8414,41.7715,41.8181,104108.0
2016-02-29 11:45:00,53.81,53.81,53.71,53.75,55460.0,41.8259,41.8259,41.7481,41.7792,55460.0
2016-02-29 11:50:00,53.74,53.75,53.68,53.72,43480.0,41.7715,41.7792,41.7248,41.7559,43480.0
2016-02-29 11:55:00,53.72,53.73,53.68,53.73,42226.0,41.7559,41.7637,41.7248,41.7637,42226.0
2016-02-29 12:00:00,53.71,53.72,53.69,53.7,21200.0,41.7481,41.7559,41.7326,41.7404,21200.0
2016-02-29 12:05:00,53.71,53.71,53.67,53.69,76334.0,41.7481,41.7481,41.7171,41.7326,76334.0
2016-02-29 12:10:00,53.7,53.74,53.69,53.74,38794.0,41.7404,41.7715,41.7326,41.7715,38794.0
2016-02-29 12:15:00,53.74,53.77,53.72,53.75,20138.0,41.7715,41.7948,41.7559,41.7792,20138.0
2016-02-29 12:20:00,53.76,53.81,53.74,53.77,73272.0,41.787,41.8259,41.7715,41.7948,73272.0
2016-02-29 12:25:00,53.76,53.77,53.73,53.77,144190.0,41.787,41.7948,41.7637,41.7948,144190.0
2016-02-29 12:30:00,53.76,53.77,53.7,53.77,49194.0,41.787,41.7948,41.7404,41.7948,49194.0
2016-02-29 12:35:00,53.77,53.77,53.62,53.62,38698.0,41.7948,41.7948,41.6782,41.6782,38698.0
2016-02-29 12:40:00,53.62,53.66,53.62,53.64,35764.0,41.6782,41.7093,41.6782,41.6937,35764.0
2016-02-29 12:45:00,53.64,53.69,53.63,53.66,29676.0,41.6937,41.7326,41.686,41.7093,29676.0
2016-02-29 12:50:00,53.66,53.77,53.66,53.77,51744.0,41.7093,41.7948,41.7093,41.7948,51744.0
2016-02-29 12:55:00,53.77,53.79,53.71,53.73,44354.0,41.7948,41.8103,41.7481,41.7637,44354.0
2016-02-29 13:00:00,53.73,53.73,53.65,53.69,23850.0,41.7637,41.7637,41.7015,41.7326,23850.0
2016-02-29 13:05:00,53.69,53.7,53.64,53.66,32350.0,41.7326,41.7404,41.6937,41.7093,32350.0
2016-02-29 13:10:00,53.66,53.66,53.56,53.56,33304.0,41.7093,41.7093,41.6316,41.6316,33304.0
2016-02-29 13:15:00,53.54,53.56,53.49,53.52,100820.0,41.616,41.6316,41.5771,41.6005,100820.0
2016-02-29 13:20:00,53.51,53.52,53.46,53.49,56012.0,41.5927,41.6005,41.5538,41.5771,56012.0
2016-02-29 13:25:00,53.48,53.5,53.38,53.39,61480.0,41.5694,41.5849,41.4916,41.4994,61480.0
2016-02-29 13:30:00,53.39,53.43,53.35,53.4,20346.0,41.4994,41.5305,41.4683,41.5072,20346.0
2016-02-29 13:35:00,53.4,53.41,53.36,53.38,21900.0,41.5072,41.515,41.4761,41.4916,21900.0
2016-02-29 13:40:00,53.38,53.39,53.32,53.39,45186.0,41.4916,41.4994,41.445,41.4994,45186.0
2016-02-29 13:45:00,53.38,53.45,53.36,53.45,38470.0,41.4916,41.5461,41.4761,41.5461,38470.0
2016-02-29 13:50:00,53.44,53.5,53.42,53.48,70474.0,41.5383,41.5849,41.5227,41.5694,70474.0
2016-02-29 13:55:00,53.48,53.52,53.47,53.5,78464.0,41.5694,41.6005,41.5616,41.5849,78464.0
2016-02-29 14:00:00,53.5,53.52,53.45,53.48,34944.0,41.5849,41.6005,41.5461,41.5694,34944.0
2016-02-29 14:05:00,53.48,53.48,53.41,53.46,121394.0,41.5694,41.5694,41.515,41.5538,121394.0
2016-02-29 14:10:00,53.45,53.46,53.4,53.4,35126.0,41.5461,41.5538,41.5072,41.5072,35126.0
2016-02-29 14:15:00,53.4,53.4,53.33,53.33,51254.0,41.5072,41.5072,41.4528,41.4528,51254.0
2016-02-29 14:20:00,53.32,53.32,53.21,53.23,50546.0,41.445,41.445,41.3595,41.3751,50546.0
2016-02-29 14:25:00,53.23,53.31,53.22,53.28,55516.0,41.3751,41.4372,41.3673,41.4139,55516.0
2016-02-29 14:30:00,53.29,53.3,53.23,53.24,39548.0,41.4217,41.4295,41.3751,41.3828,39548.0
2016-02-29 14:35:00,53.24,53.28,53.23,53.25,72002.0,41.3828,41.4139,41.3751,41.3906,72002.0
2016-02-29 14:40:00,53.26,53.26,53.18,53.18,70966.0,41.3984,41.3984,41.3362,41.3362,70966.0
2016-02-29 14:45:00,53.17,53.17,53.09,53.14,28986.0,41.3284,41.3284,41.2662,41.3051,28986.0
2016-02-29 14:50:00,53.15,53.21,53.12,53.13,49314.0,41.3129,41.3595,41.2895,41.2973,49314.0
2016-02-29 14:55:00,53.13,53.16,53.09,53.11,64574.0,41.2973,41.3206,41.2662,41.2818,64574.0
2016-02-29 15:00:00,53.1,53.12,53.04,53.07,152190.0,41.274,41.2895,41.2274,41.2507,152190.0
2016-02-29 15:05:00,53.06,53.06,52.97,53.02,92672.0,41.2429,41.2429,41.173,41.2118,92672.0
2016-02-29 15:10:00,53.02,53.04,52.98,53.04,106576.0,41.2118,41.2274,41.1807,41.2274,106576.0
2016-02-29 15:15:00,53.04,53.04,52.97,53.0,97624.0,41.2274,41.2274,41.173,41.1963,97624.0
2016-02-29 15:20:00,53.0,53.11,52.99,53.1,86314.0,41.1963,41.2818,41.1885,41.274,86314.0
2016-02-29 15:25:00,53.1,53.17,53.08,53.16,101092.0,41.274,41.3284,41.2585,41.3206,101092.0
2016-02-29 15:30:00,53.16,53.19,53.1,53.13,98448.0,41.3206,41.344,41.274,41.2973,98448.0
2016-02-29 15:35:00,53.14,53.18,53.11,53.18,113628.0,41.3051,41.3362,41.2818,41.3362,113628.0
2016-02-29 15:40:00,53.18,53.19,53.12,53.19,103224.0,41.3362,41.344,41.2895,41.344,103224.0
2016-02-29 15:45:00,53.2,53.24,53.17,53.22,188966.0,41.3517,41.3828,41.3284,41.3673,188966.0
2016-02-29 15:50:00,53.22,53.26,53.16,53.2,277404.0,41.3673,41.3984,41.3206,41.3517,277404.0
2016-02-29 15:55:00,53.2,53.23,53.01,53.01,716434.0,41.3517,41.3751,41.204,41.204,716434.0
2016-03-01 09:30:00,53.47,53.6,53.11,53.12,84052.0,41.5616,41.6626,41.2818,41.2895,84052.0
2016-03-01 09:35:00,53.15,53.2,53.06,53.11,57140.0,41.3129,41.3517,41.2429,41.2818,57140.0
2016-03-01 09:40:00,53.12,53.16,53.0,53.11,132359.0,41.2895,41.3206,41.1963,41.2818,132359.0
2016-03-01 09:45:00,53.11,53.21,53.03,53.12,36521.0,41.2818,41.3595,41.2196,41.2895,36521.0
2016-03-01 09:50:00,53.12,53.27,53.07,53.26,17106.0,41.2895,41.4061,41.2507,41.3984,17106.0
2016-03-01 09:55:00,53.24,53.24,53.1,53.23,14572.0,41.3828,41.3828,41.274,41.3751,14572.0
2016-03-01 10:00:00,53.24,53.41,53.24,53.41,38129.0,41.3828,41.515,41.3828,41.515,38129.0
2016-03-01 10:05:00,53.41,53.58,53.4,53.57,67867.0,41.515,41.6471,41.5072,41.6393,67867.0
2016-03-01 10:10:00,53.57,53.64,53.52,53.55,51122.0,41.6393,41.6937,41.6005,41.6238,51122.0
2016-03-01 10:15:00,53.56,53.57,53.45,53.52,49759.0,41.6316,41.6393,41.5461,41.6005,49759.0
2016-03-01 10:20:00,53.52,53.7,53.52,53.67,55262.0,41.6005,41.7404,41.6005,41.7171,55262.0
2016-03-01 10:25:00,53.67,53.8,53.67,53.73,18862.0,41.7171,41.8181,41.7171,41.7637,18862.0
2016-03-01 10:30:00,53.73,53.77,53.68,53.75,26847.0,41.7637,41.7948,41.7248,41.7792,26847.0
2016-03-01 10:35:00,53.75,53.79,53.7,53.7,53810.0,41.7792,41.8103,41.7404,41.7404,53810.0
2016-03-01 10:40:00,53.7,53.71,53.62,53.63,34142.0,41.7404,41.7481,41.6782,41.686,34142.0
2016-03-01 10:45:00,53.64,53.64,53.53,53.56,26110.0,41.6937,41.6937,41.6082,41.6316,26110.0
2016-03-01 10:50:00,53.58,53.58,53.51,53.53,62756.0,41.6471,41.6471,41.5927,41.6082,62756.0
2016-03-01 10:55:00,53.53,53.57,53.46,53.52,28065.0,41.6082,41.6393,41.5538,41.6005,28065.0
2016-03-01 11:00:00,53.52,53.59,53.51,53.52,22248.0,41.6005,41.6549,41.5927,41.6005,22248.0
2016-03-01 11:05:00,53.51,53.56,53.48,53.56,34223.0,41.5927,41.6316,41.5694,41.6316,34223.0
2016-03-01 11:10:00,53.56,53.65,53.56,53.63,15495.0,41.6316,41.7015,41.6316,41.686,15495.0
2016-03-01 11:15:00,53.64,53.72,53.62,53.69,19189.0,41.6937,41.7559,41.6782,41.7326,19189.0
2016-03-01 11:20:00,53.7,53.72,53.64,53.64,26104.0,41.7404,41.7559,41.6937,41.6937,26104.0
2016-03-01 11:25:00,53.64,53.73,53.63,53.69,17830.0,41.6937,41.7637,41.686,41.7326,17830.0
2016-03-01 11:30:00,53.68,53.76,53.67,53.76,41826.0,41.7248,41.787,41.7171,41.787,41826.0
2016-03-01 11:35:00,53.77,53.86,53.74,53.84,37476.0,41.7948,41.8647,41.7715,41.8492,37476.0
2016-03-01 11:40:00,53.84,53.86,53.8,53.83,19495.0,41.8492,41.8647,41.8181,41.8414,19495.0
2016-03-01 11:45:00,53.82,53.86,53.75,53.8,69551.0,41.8337,41.8647,41.7792,41.8181,69551.0
2016-03-01 11:50:00,53.79,53.85,53.74,53.85,30375.0,41.8103,41.857,41.7715,41.857,30375.0
2016-03-01 11:55:00,53.85,53.87,53.81,53.86,75809.0,41.857,41.8725,41.8259,41.8647,75809.0
2016-03-01 12:00:00,53.86,53.99,53.86,53.99,68673.0,41.8647,41.9658,41.8647,41.9658,68673.0
2016-03-01 12:05:00,53.99,54.0,53.89,53.89,47625.0,41.9658,41.9736,41.8881,41.8881,47625.0
2016-03-01 12:10:00,53.89,53.91,53.8,53.82,24560.0,41.8881,41.9036,41.8181,41.8337,24560.0
2016-03-01 12:15:00,53.83,53.87,53.81,53.85,20513.0,41.8414,41.8725,41.8259,41.857,20513.0
2016-03-01 12:20:00,53.84,53.87,53.82,53.84,28668.0,41.8492,41.8725,41.8337,41.8492,28668.0
2016-03-01 12:25:00,53.85,53.93,53.84,53.93,21605.0,41.857,41.9192,41.8492,41.9192,21605.0
2016-03-01 12:30:00,53.93,53.95,53.87,53.93,24033.0,41.9192,41.9347,41.8725,41.9192,24033.0
2016-03-01 12:35:00,53.93,53.94,53.87,53.87,22185.0,41.9192,41.9269,41.8725,41.8725,22185.0
2016-03-01 12:40:00,53.87,53.9,53.84,53.88,16645.0,41.8725,41.8958,41.8492,41.8803,16645.0
2016-03-01 12:45:00,53.88,53.91,53.85,53.88,13467.0,41.8803,41.9036,41.857,41.8803,13467.0
2016-03-01 12:50:00,53.88,53.95,53.87,53.94,52485.0,41.8803,41.9347,41.8725,41.9269,52485.0
2016-03-01 12:55:00,53.93,53.94,53.89,53.94,26472.0,41.9192,41.9269,41.8881,41.9269,26472.0
2016-03-01 13:00:00,53.94,53.94,53.87,53.9,15987.0,41.9269,41.9269,41.8725,41.8958,15987.0
2016-03-01 13:05:00,53.9,53.94,53.88,53.92,30981.0,41.8958,41.9269,41.8803,41.9114,30981.0
2016-03-01 13:10:00,53.91,53.96,53.87,53.96,15944.0,41.9036,41.9425,41.8725,41.9425,15944.0
2016-03-01 13:15:00,53.96,53.99,53.93,53.95,20200.0,41.9425,41.9658,41.9192,41.9347,20200.0
2016-03-01 13:20:00,53.94,54.04,53.94,53.95,49181.0,41.9269,42.0047,41.9269,41.9347,49181.0
2016-03-01 13:25:00,53.96,53.97,53.9,53.96,19706.0,41.9425,41.9502,41.8958,41.9425,19706.0
2016-03-01 13:30:00,53.96,53.98,53.92,53.94,16808.0,41.9425,41.958,41.9114,41.9269,16808.0
2016-03-01 13:35:00,53.94,54.0,53.93,54.0,22751.0,41.9269,41.9736,41.9192,41.9736,22751.0
2016-03-01 13:40:00,53.99,54.01,53.95,53.97,39717.0,41.9658,41.9813,41.9347,41.9502,39717.0
2016-03-01 13:45:00,53.97,53.99,53.95,53.96,19524.0,41.9502,41.9658,41.9347,41.9425,19524.0
2016-03-01 13:50:00,53.95,53.96,53.87,53.93,35244.0,41.9347,41.9425,41.8725,41.9192,35244.0
2016-03-01 13:55:00,53.94,53.97,53.9,53.95,45839.0,41.9269,41.9502,41.8958,41.9347,45839.0
2016-03-01 14:00:00,53.95,53.95,53.91,53.92,31006.0,41.9347,41.9347,41.9036,41.9114,31006.0
2016-03-01 14:05:00,53.91,53.94,53.9,53.91,42488.0,41.9036,41.9269,41.8958,41.9036,42488.0
2016-03-01 14:10:00,53.91,53.94,53.87,53.87,30874.0,41.9036,41.9269,41.8725,41.8725,30874.0
2016-03-01 14:15:00,53.87,53.9,53.86,53.87,19781.0,41.8725,41.8958,41.8647,41.8725,19781.0
2016-03-01 14:20:00,53.86,53.87,53.81,53.83,19579.0,41.8647,41.8725,41.8259,41.8414,19579.0
2016-03-01 14:25:00,53.83,53.88,53.8,53.85,36126.0,41.8414,41.8803,41.8181,41.857,36126.0
2016-03-01 14:30:00,53.85,53.91,53.85,53.88,17855.0,41.857,41.9036,41.857,41.8803,17855.0
2016-03-01 14:35:00,53.88,53.9,53.85,53.87,20811.0,41.8803,41.8958,41.857,41.8725,20811.0
2016-03-01 14:40:00,53.86,53.94,53.86,53.88,32967.0,41.8647,41.9269,41.8647,41.8803,32967.0
2016-03-01 14:45:00,53.88,53.92,53.86,53.88,32272.0,41.8803,41.9114,41.8647,41.8803,32272.0
2016-03-01 14:50:00,53.88,53.94,53.87,53.93,30281.0,41.8803,41.9269,41.8725,41.9192,30281.0
2016-03-01 14:55:00,53.92,53.95,53.91,53.95,58398.0,41.9114,41.9347,41.9036,41.9347,58398.0
2016-03-01 15:00:00,53.95,54.01,53.94,54.01,37753.0,41.9347,41.9813,41.9269,41.9813,37753.0
2016-03-01 15:05:00,54.0,54.05,53.98,54.04,73867.0,41.9736,42.0124,41.958,42.0047,73867.0
2016-03-01 15:10:00,54.04,54.12,54.03,54.12,111665.0,42.0047,42.0668,41.9969,42.0668,111665.0
2016-03-01 15:15:00,54.12,54.17,54.08,54.08,106892.0,42.0668,42.1057,42.0357,42.0357,106892.0
2016-03-01 15:20:00,54.07,54.1,54.02,54.07,47082.0,42.028,42.0513,41.9891,42.028,47082.0
2016-03-01 15:25:00,54.07,54.1,54.04,54.09,46950.0,42.028,42.0513,42.0047,42.0435,46950.0
2016-03-01 15:30:00,54.1,54.12,54.06,54.1,91613.0,42.0513,42.0668,42.0202,42.0513,91613.0
2016-03-01 15:35:00,54.1,54.12,54.02,54.02,86898.0,42.0513,42.0668,41.9891,41.9891,86898.0
2016-03-01 15:40:00,54.03,54.06,53.97,54.02,99113.0,41.9969,42.0202,41.9502,41.9891,99113.0
2016-03-01 15:45:00,54.03,54.06,53.98,54.0,81204.0,41.9969,42.0202,41.958,41.9736,81204.0
2016-03-01 15:50:00,53.99,54.07,53.99,54.06,156133.0,41.9658,42.028,41.9658,42.0202,156133.0
2016-03-01 15:55:00,54.05,54.22,54.03,54.22,393023.0,42.0124,42.1446,41.9969,42.1446,393023.0
2016-03-02 09:30:00,54.32,54.38,53.98,54.37,96379.0,42.2223,42.2689,41.958,42.2612,96379.0
2016-03-02 09:35:00,54.36,54.4,54.22,54.3,34039.0,42.2534,42.2845,42.1446,42.2067,34039.0
2016-03-02 09:40:00,54.35,54.38,54.2,54.27,54428.0,42.2456,42.2689,42.129,42.1834,54428.0
2016-03-02 09:45:00,54.24,54.39,54.2,54.34,48555.0,42.1601,42.2767,42.129,42.2378,48555.0
2016-03-02 09:50:00,54.37,54.39,54.28,54.34,46647.0,42.2612,42.2767,42.1912,42.2378,46647.0
2016-03-02 09:55:00,54.35,54.47,54.35,54.46,70935.0,42.2456,42.3389,42.2456,42.3311,70935.0
2016-03-02 10:00:00,54.46,54.46,54.4,54.43,48522.0,42.3311,42.3311,42.2845,42.3078,48522.0
2016-03-02 10:05:00,54.43,54.49,54.39,54.42,33597.0,42.3078,42.3544,42.2767,42.3,33597.0
2016-03-02 10:10:00,54.41,54.54,54.41,54.52,60140.0,42.2923,42.3933,42.2923,42.3778,60140.0
2016-03-02 10:15:00,54.51,54.57,54.48,54.57,54104.0,42.37,42.4166,42.3467,42.4166,54104.0
2016-03-02 10:20:00,54.57,54.57,54.4,54.4,39924.0,42.4166,42.4166,42.2845,42.2845,39924.0
2016-03-02 10:25:00,54.39,54.4,54.34,54.36,20427.0,42.2767,42.2845,42.2378,42.2534,20427.0
2016-03-02 10:30:00,54.36,54.41,54.23,54.38,63023.0,42.2534,42.2923,42.1523,42.2689,63023.0
2016-03-02 10:35:00,54.37,54.38,54.26,54.28,77427.0,42.2612,42.2689,42.1757,42.1912,77427.0
2016-03-02 10:40:00,54.27,54.34,54.26,54.3,57658.0,42.1834,42.2378,42.1757,42.2067,57658.0
2016-03-02 10:45:00,54.3,54.34,54.28,54.33,38012.0,42.2067,42.2378,42.1912,42.2301,38012.0
2016-03-02 10:50:00,54.34,54.36,54.27,54.35,37625.0,42.2378,42.2534,42.1834,42.2456,37625.0
2016-03-02 10:55:00,54.34,54.43,54.34,54.41,48059.0,42.2378,42.3078,42.2378,42.2923,48059.0
2016-03-02 11:00:00,54.4,54.61,54.39,54.59,70480.0,42.2845,42.4477,42.2767,42.4322,70480.0
2016-03-02 11:05:00,54.6,54.63,54.53,54.54,53889.0,42.4399,42.4633,42.3855,42.3933,53889.0
2016-03-02 11:10:00,54.56,54.6,54.53,54.55,71327.0,42.4088,42.4399,42.3855,42.4011,71327.0
2016-03-02 11:15:00,54.55,54.55,54.49,54.53,66367.0,42.4011,42.4011,42.3544,42.3855,66367.0
2016-03-02 11:20:00,54.54,54.55,54.48,54.51,76956.0,42.3933,42.4011,42.3467,42.37,76956.0
2016-03-02 11:25:00,54.5,54.56,54.49,54.55,121997.0,42.3622,42.4088,42.3544,42.4011,121997.0
2016-03-02 11:30:00,54.55,54.64,54.54,54.59,57710.0,42.4011,42.471,42.3933,42.4322,57710.0
2016-03-02 11:35:00,54.59,54.59,54.53,54.57,20822.0,42.4322,42.4322,42.3855,42.4166,20822.0
2016-03-02 11:40:00,54.55,54.56,54.52,54.53,16459.0,42.4011,42.4088,42.3778,42.3855,16459.0
2016-03-02 11:45:00,54.54,54.54,54.44,54.49,16990.0,42.3933,42.3933,42.3156,42.3544,16990.0
2016-03-02 11:50:00,54.48,54.5,54.42,54.42,9076.0,42.3467,42.3622,42.3,42.3,9076.0
2016-03-02 11:55:00,54.42,54.44,54.36,54.36,17046.0,42.3,42.3156,42.2534,42.2534,17046.0
2016-03-02 12:00:00,54.35,54.35,54.3,54.31,15241.0,42.2456,42.2456,42.2067,42.2145,15241.0
2016-03-02 12:05:00,54.31,54.35,54.26,54.27,13185.0,42.2145,42.2456,42.1757,42.1834,13185.0
2016-03-02 12:10:00,54.27,54.32,54.25,54.3,17611.0,42.1834,42.2223,42.1679,42.2067,17611.0
2016-03-02 12:15:00,54.31,54.36,54.31,54.32,12304.0,42.2145,42.2534,42.2145,42.2223,12304.0
2016-03-02 12:20:00,54.34,54.38,54.3,54.3,32750.0,42.2378,42.2689,42.2067,42.2067,32750.0
2016-03-02 12:25:00,54.31,54.32,54.28,54.3,10403.0,42.2145,42.2223,42.1912,42.2067,10403.0
2016-03-02 12:30:00,54.29,54.29,54.26,54.27,53026.0,42.199,42.199,42.1757,42.1834,53026.0
2016-03-02 12:35:00,54.27,54.37,54.26,54.34,17534.0,42.1834,42.2612,42.1757,42.2378,17534.0
2016-03-02 12:40:00,54.35,54.38,54.32,54.36,21556.0,42.2456,42.2689,42.2223,42.2534,21556.0
2016-03-02 12:45:00,54.35,54.38,54.33,54.37,13097.0,42.2456,42.2689,42.2301,42.2612,13097.0
2016-03-02 12:50:00,54.37,54.39,54.34,54.36,33833.0,42.2612,42.2767,42.2378,42.2534,33833.0
2016-03-02 12:55:00,54.34,54.39,54.32,54.39,6356.0,42.2378,42.2767,42.2223,42.2767,6356.0
2016-03-02 13:00:00,54.39,54.39,54.31,54.33,10465.0,42.2767,42.2767,42.2145,42.2301,10465.0
2016-03-02 13:05:00,54.34,54.35,54.29,54.33,24367.0,42.2378,42.2456,42.199,42.2301,24367.0
2016-03-02 13:10:00,54.34,54.34,54.29,54.31,19174.0,42.2378,42.2378,42.199,42.2145,19174.0
2016-03-02 13:15:00,54.31,54.32,54.28,54.31,12035.0,42.2145,42.2223,42.1912,42.2145,12035.0
2016-03-02 13:20:00,54.31,54.32,54.27,54.31,23690.0,42.2145,42.2223,42.1834,42.2145,23690.0
2016-03-02 13:25:00,54.31,54.4,54.31,54.36,31985.0,42.2145,42.2845,42.2145,42.2534,31985.0
2016-03-02 13:30:00,54.36,54.38,54.29,54.34,56637.0,42.2534,42.2689,42.199,42.2378,56637.0
2016-03-02 13:35:00,54.33,54.36,54.32,54.34,12216.0,42.2301,42.2534,42.2223,42.2378,12216.0
2016-03-02 13:40:00,54.35,54.38,54.32,54.38,19173.0,42.2456,42.2689,42.2223,42.2689,19173.0
2016-03-02 13:45:00,54.39,54.41,54.36,54.39,37344.0,42.2767,42.2923,42.2534,42.2767,37344.0
2016-03-02 13:50:00,54.38,54.39,54.34,54.37,32441.0,42.2689,42.2767,42.2378,42.2612,32441.0
2016-03-02 13:55:00,54.38,54.39,54.32,54.34,76279.0,42.2689,42.2767,42.2223,42.2378,76279.0
2016-03-02 14:00:00,54.33,54.35,54.3,54.35,80870.0,42.2301,42.2456,42.2067,42.2456,80870.0
2016-03-02 14:05:00,54.35,54.35,54.23,54.25,27569.0,42.2456,42.2456,42.1523,42.1679,27569.0
2016-03-02 14:10:00,54.23,54.33,54.19,54.32,47350.0,42.1523,42.2301,42.1212,42.2223,47350.0
2016-03-02 14:15:00,54.31,54.34,54.28,54.28,16000.0,42.2145,42.2378,42.1912,42.1912,16000.0
2016-03-02 14:20:00,54.29,54.38,54.29,54.34,27002.0,42.199,42.2689,42.199,42.2378,27002.0
2016-03-02 14:25:00,54.35,54.38,54.3,54.35,91976.0,42.2456,42.2689,42.2067,42.2456,91976.0
2016-03-02 14:30:00,54.34,54.36,54.33,54.36,26326.0,42.2378,42.2534,42.2301,42.2534,26326.0
2016-03-02 14:35:00,54.36,54.43,54.36,54.39,16886.0,42.2534,42.3078,42.2534,42.2767,16886.0
2016-03-02 14:40:00,54.39,54.48,54.39,54.45,40914.0,42.2767,42.3467,42.2767,42.3233,40914.0
2016-03-02 14:45:00,54.46,54.46,54.39,54.4,26470.0,42.3311,42.3311,42.2767,42.2845,26470.0
2016-03-02 14:50:00,54.4,54.45,54.35,54.42,72223.0,42.2845,42.3233,42.2456,42.3,72223.0
2016-03-02 14:55:00,54.42,54.44,54.38,54.41,47855.0,42.3,42.3156,42.2689,42.2923,47855.0
2016-03-02 15:00:00,54.41,54.43,54.36,54.38,22613.0,42.2923,42.3078,42.2534,42.2689,22613.0
2016-03-02 15:05:00,54.38,54.38,54.3,54.36,13720.0,42.2689,42.2689,42.2067,42.2534,13720.0
2016-03-02 15:10:00,54.36,54.4,54.35,54.39,16225.0,42.2534,42.2845,42.2456,42.2767,16225.0
2016-03-02 15:15:00,54.4,54.42,54.36,54.37,26722.0,42.2845,42.3,42.2534,42.2612,26722.0
2016-03-02 15:20:00,54.37,54.42,54.35,54.38,24906.0,42.2612,42.3,42.2456,42.2689,24906.0
2016-03-02 15:25:00,54.37,54.38,54.32,54.33,29739.0,42.2612,42.2689,42.2223,42.2301,29739.0
2016-03-02 15:30:00,54.34,54.36,54.3,54.36,45730.0,42.2378,42.2534,42.2067,42.2534,45730.0
2016-03-02 15:35:00,54.35,54.36,54.29,54.3,79573.0,42.2456,42.2534,42.199,42.2067,79573.0
2016-03-02 15:40:00,54.3,54.34,54.29,54.34,88146.0,42.2067,42.2378,42.199,42.2378,88146.0
2016-03-02 15:45:00,54.34,54.36,54.3,54.32,110244.0,42.2378,42.2534,42.2067,42.2223,110244.0
2016-03-02 15:50:00,54.32,54.35,54.29,54.34,80912.0,42.2223,42.2456,42.199,42.2378,80912.0
2016-03-02 15:55:00,54.34,54.45,54.33,54.42,161591.0,42.2378,42.3233,42.2301,42.3,161591.0
2016-03-03 09:30:00,54.59,54.67,54.46,54.63,92251.0,42.4322,42.4943,42.3311,42.4633,92251.0
2016-03-03 09:35:00,54.61,54.67,54.51,54.59,86509.0,42.4477,42.4943,42.37,42.4322,86509.0
2016-03-03 09:40:00,54.58,54.58,54.4,54.43,15545.0,42.4244,42.4244,42.2845,42.3078,15545.0
2016-03-03 09:45:00,54.45,54.48,54.35,54.4,19549.0,42.3233,42.3467,42.2456,42.2845,19549.0
2016-03-03 09:50:00,54.39,54.5,54.38,54.4,53579.0,42.2767,42.3622,42.2689,42.2845,53579.0
2016-03-03 09:55:00,54.4,54.41,54.26,54.33,29408.0,42.2845,42.2923,42.1757,42.2301,29408.0
2016-03-03 10:00:00,54.32,54.37,54.29,54.35,42230.0,42.2223,42.2612,42.199,42.2456,42230.0
2016-03-03 10:05:00,54.34,54.37,54.27,54.27,78679.0,42.2378,42.2612,42.1834,42.1834,78679.0
2016-03-03 10:10:00,54.28,54.29,54.07,54.12,45398.0,42.1912,42.199,42.028,42.0668,45398.0
2016-03-03 10:15:00,54.12,54.21,54.11,54.18,32477.0,42.0668,42.1368,42.0591,42.1135,32477.0
2016-03-03 10:20:00,54.16,54.22,54.13,54.21,24270.0,42.0979,42.1446,42.0746,42.1368,24270.0
2016-03-03 10:25:00,54.22,54.33,54.17,54.32,31575.0,42.1446,42.2301,42.1057,42.2223,31575.0
2016-03-03 10:30:00,54.32,54.42,54.31,54.41,55357.0,42.2223,42.3,42.2145,42.2923,55357.0
2016-03-03 10:35:00,54.4,54.41,54.32,54.37,77697.0,42.2845,42.2923,42.2223,42.2612,77697.0
2016-03-03 10:40:00,54.37,54.42,54.33,54.35,73900.0,42.2612,42.3,42.2301,42.2456,73900.0
2016-03-03 10:45:00,54.35,54.47,54.34,54.46,79537.0,42.2456,42.3389,42.2378,42.3311,79537.0
2016-03-03 10:50:00,54.45,54.48,54.43,54.45,74267.0,42.3233,42.3467,42.3078,42.3233,74267.0
2016-03-03 10:55:00,54.45,54.52,54.44,54.51,34783.0,42.3233,42.3778,42.3156,42.37,34783.0
2016-03-03 11:00:00,54.51,54.53,54.49,54.5,43058.0,42.37,42.3855,42.3544,42.3622,43058.0
2016-03-03 11:05:00,54.5,54.52,54.48,54.48,26814.0,42.3622,42.3778,42.3467,42.3467,26814.0
2016-03-03 11:10:00,54.48,54.53,54.47,54.52,56109.0,42.3467,42.3855,42.3389,42.3778,56109.0
2016-03-03 11:15:00,54.52,54.53,54.5,54.5,95160.0,42.3778,42.3855,42.3622,42.3622,95160.0
2016-03-03 11:20:00,54.5,54.51,54.4,54.41,258567.0,42.3622,42.37,42.2845,42.2923,258567.0
2016-03-03 11:25:00,54.42,54.45,54.38,54.4,104685.0,42.3,42.3233,42.2689,42.2845,104685.0
2016-03-03 11:30:00,54.4,54.47,54.39,54.45,39113.0,42.2845,42.3389,42.2767,42.3233,39113.0
2016-03-03 11:35:00,54.45,54.47,54.42,54.45,59193.0,42.3233,42.3389,42.3,42.3233,59193.0
2016-03-03 11:40:00,54.44,54.45,54.41,54.41,56421.0,42.3156,42.3233,42.2923,42.2923,56421.0
2016-03-03 11:45:00,54.41,54.5,54.41,54.49,39832.0,42.2923,42.3622,42.2923,42.3544,39832.0
2016-03-03 11:50:00,54.49,54.51,54.47,54.5,28646.0,42.3544,42.37,42.3389,42.3622,28646.0
2016-03-03 11:55:00,54.51,54.6,54.51,54.59,45736.0,42.37,42.4399,42.37,42.4322,45736.0
2016-03-03 12:00:00,54.59,54.6,54.52,54.52,37775.0,42.4322,42.4399,42.3778,42.3778,37775.0
2016-03-03 12:05:00,54.52,54.59,54.5,54.58,38330.0,42.3778,42.4322,42.3622,42.4244,38330.0
2016-03-03 12:10:00,54.59,54.67,54.58,54.67,45946.0,42.4322,42.4943,42.4244,42.4943,45946.0
2016-03-03 12:15:00,54.67,54.68,54.51,54.51,51160.0,42.4943,42.5021,42.37,42.37,51160.0
2016-03-03 12:20:00,54.52,54.62,54.5,54.62,47079.0,42.3778,42.4555,42.3622,42.4555,47079.0
2016-03-03 12:25:00,54.62,54.62,54.53,54.54,34402.0,42.4555,42.4555,42.3855,42.3933,34402.0
2016-03-03 12:30:00,54.54,54.57,54.53,54.57,18161.0,42.3933,42.4166,42.3855,42.4166,18161.0
2016-03-03 12:35:00,54.57,54.59,54.51,54.58,24464.0,42.4166,42.4322,42.37,42.4244,24464.0
2016-03-03 12:40:00,54.59,54.6,54.58,54.58,10296.0,42.4322,42.4399,42.4244,42.4244,10296.0
2016-03-03 12:45:00,54.59,54.61,54.56,54.58,35092.0,42.4322,42.4477,42.4088,42.4244,35092.0
2016-03-03 12:50:00,54.58,54.59,54.52,54.54,12721.0,42.4244,42.4322,42.3778,42.3933,12721.0
2016-03-03 12:55:00,54.55,54.6,54.53,54.59,12101.0,42.4011,42.4399,42.3855,42.4322,12101.0
2016-03-03 13:00:00,54.6,54.65,54.59,54.65,19324.0,42.4399,42.4788,42.4322,42.4788,19324.0
2016-03-03 13:05:00,54.64,54.64,54.6,54.63,11249.0,42.471,42.471,42.4399,42.4633,11249.0
2016-03-03 13:10:00,54.63,54.69,54.62,54.64,30235.0,42.4633,42.5099,42.4555,42.471,30235.0
2016-03-03 13:15:00,54.64,54.64,54.58,54.6,12235.0,42.471,42.471,42.4244,42.4399,12235.0
2016-03-03 13:20:00,54.61,54.67,54.61,54.62,30594.0,42.4477,42.4943,42.4477,42.4555,30594.0
2016-03-03 13:25:00,54.62,54.62,54.55,54.57,13697.0,42.4555,42.4555,42.4011,42.4166,13697.0
2016-03-03 13:30:00,54.57,54.67,54.57,54.67,17360.0,42.4166,42.4943,42.4166,42.4943,17360.0
2016-03-03 13:35:00,54.68,54.71,54.67,54.7,16721.0,42.5021,42.5254,42.4943,42.5177,16721.0
2016-03-03 13:40:00,54.7,54.71,54.62,54.65,59897.0,42.5177,42.5254,42.4555,42.4788,59897.0
2016-03-03 13:45:00,54.66,54.74,54.65,54.73,42418.0,42.4866,42.5488,42.4788,42.541,42418.0
2016-03-03 13:50:00,54.73,54.74,54.68,54.69,13545.0,42.541,42.5488,42.5021,42.5099,13545.0
2016-03-03 13:55:00,54.7,54.72,54.69,54.72,36434.0,42.5177,42.5332,42.5099,42.5332,36434.0
2016-03-03 14:00:00,54.72,54.75,54.7,54.73,21728.0,42.5332,42.5565,42.5177,42.541,21728.0
2016-03-03 14:05:00,54.73,54.78,54.68,54.78,48266.0,42.541,42.5798,42.5021,42.5798,48266.0
2016-03-03 14:10:00,54.77,54.82,54.77,54.8,33946.0,42.5721,42.6109,42.5721,42.5954,33946.0
2016-03-03 14:15:00,54.8,54.82,54.77,54.81,18467.0,42.5954,42.6109,42.5721,42.6032,18467.0
2016-03-03 14:20:00,54.82,54.84,54.8,54.84,16587.0,42.6109,42.6265,42.5954,42.6265,16587.0
2016-03-03 14:25:00,54.84,54.89,54.83,54.85,21026.0,42.6265,42.6653,42.6187,42.6343,21026.0
2016-03-03 14:30:00,54.86,54.87,54.78,54.81,27735.0,42.642,42.6498,42.5798,42.6032,27735.0
2016-03-03 14:35:00,54.81,54.89,54.81,54.89,23603.0,42.6032,42.6653,42.6032,42.6653,23603.0
2016-03-03 14:40:00,54.89,54.9,54.87,54.89,16480.0,42.6653,42.6731,42.6498,42.6653,16480.0
2016-03-03 14:45:00,54.89,54.9,54.86,54.89,16875.0,42.6653,42.6731,42.642,42.6653,16875.0
2016-03-03 14:50:00,54.88,54.93,54.88,54.91,35771.0,42.6576,42.6964,42.6576,42.6809,35771.0
2016-03-03 14:55:00,54.9,54.9,54.83,54.83,31906.0,42.6731,42.6731,42.6187,42.6187,31906.0
2016-03-03 15:00:00,54.83,54.86,54.8,54.8,26041.0,42.6187,42.642,42.5954,42.5954,26041.0
2016-03-03 15:05:00,54.8,54.81,54.73,54.73,38216.0,42.5954,42.6032,42.541,42.541,38216.0
2016-03-03 15:10:00,54.72,54.75,54.68,54.7,31840.0,42.5332,42.5565,42.5021,42.5177,31840.0
2016-03-03 15:15:00,54.69,54.7,54.67,54.67,25088.0,42.5099,42.5177,42.4943,42.4943,25088.0
2016-03-03 15:20:00,54.66,54.73,54.65,54.72,29570.0,42.4866,42.541,42.4788,42.5332,29570.0
2016-03-03 15:25:00,54.73,54.75,54.7,54.74,23021.0,42.541,42.5565,42.5177,42.5488,23021.0
2016-03-03 15:30:00,54.74,54.8,54.73,54.8,28899.0,42.5488,42.5954,42.541,42.5954,28899.0
2016-03-03 15:35:00,54.79,54.85,54.79,54.84,45681.0,42.5876,42.6343,42.5876,42.6265,45681.0
2016-03-03 15:40:00,54.84,54.87,54.83,54.84,31895.0,42.6265,42.6498,42.6187,42.6265,31895.0
2016-03-03 15:45:00,54.85,54.89,54.84,54.88,66470.0,42.6343,42.6653,42.6265,42.6576,66470.0
2016-03-03 15:50:00,54.87,54.91,54.86,54.87,145756.0,42.6498,42.6809,42.642,42.6498,145756.0
2016-03-03 15:55:00,54.87,54.88,54.82,54.86,205165.0,42.6498,42.6576,42.6109,42.642,205165.0
2016-03-04 09:30:00,54.93,55.0,54.73,54.73,173705.0,42.6964,42.7509,42.541,42.541,173705.0
2016-03-04 09:35:00,54.74,54.79,54.55,54.55,27867.0,42.5488,42.5876,42.4011,42.4011,27867.0
2016-03-04 09:40:00,54.53,54.61,54.4,54.49,48218.0,42.3855,42.4477,42.2845,42.3544,48218.0
2016-03-04 09:45:00,54.54,54.62,54.52,54.59,33579.0,42.3933,42.4555,42.3778,42.4322,33579.0
2016-03-04 09:50:00,54.58,54.73,54.57,54.61,49151.0,42.4244,42.541,42.4166,42.4477,49151.0
2016-03-04 09:55:00,54.6,54.62,54.52,54.55,70737.0,42.4399,42.4555,42.3778,42.4011,70737.0
2016-03-04 10:00:00,54.56,54.65,54.48,54.54,45202.0,42.4088,42.4788,42.3467,42.3933,45202.0
2016-03-04 10:05:00,54.54,54.68,54.52,54.61,21146.0,42.3933,42.5021,42.3778,42.4477,21146.0
2016-03-04 10:10:00,54.61,54.66,54.55,54.61,125205.0,42.4477,42.4866,42.4011,42.4477,125205.0
2016-03-04 10:15:00,54.61,54.64,54.57,54.59,39555.0,42.4477,42.471,42.4166,42.4322,39555.0
2016-03-04 10:20:00,54.6,54.64,54.57,54.57,56584.0,42.4399,42.471,42.4166,42.4166,56584.0
2016-03-04 10:25:00,54.58,54.64,54.57,54.61,42824.0,42.4244,42.471,42.4166,42.4477,42824.0
2016-03-04 10:30:00,54.61,54.68,54.58,54.58,41018.0,42.4477,42.5021,42.4244,42.4244,41018.0
2016-03-04 10:35:00,54.58,54.68,54.57,54.66,23190.0,42.4244,42.5021,42.4166,42.4866,23190.0
2016-03-04 10:40:00,54.65,54.71,54.63,54.7,27973.0,42.4788,42.5254,42.4633,42.5177,27973.0
2016-03-04 10:45:00,54.7,54.84,54.7,54.82,46409.0,42.5177,42.6265,42.5177,42.6109,46409.0
2016-03-04 10:50:00,54.81,54.89,54.8,54.88,52209.0,42.6032,42.6653,42.5954,42.6576,52209.0
2016-03-04 10:55:00,54.88,54.91,54.85,54.9,71492.0,42.6576,42.6809,42.6343,42.6731,71492.0
2016-03-04 11:00:00,54.91,54.97,54.9,54.94,48303.0,42.6809,42.7275,42.6731,42.7042,48303.0
2016-03-04 11:05:00,54.94,54.99,54.93,54.97,29187.0,42.7042,42.7431,42.6964,42.7275,29187.0
2016-03-04 11:10:00,54.97,55.01,54.93,55.0,61970.0,42.7275,42.7586,42.6964,42.7509,61970.0
2016-03-04 11:15:00,55.0,55.12,54.98,55.11,22726.0,42.7509,42.8441,42.7353,42.8364,22726.0
2016-03-04 11:20:00,55.11,55.11,54.96,54.97,24791.0,42.8364,42.8364,42.7198,42.7275,24791.0
2016-03-04 11:25:00,54.98,54.99,54.94,54.95,43703.0,42.7353,42.7431,42.7042,42.712,43703.0
2016-03-04 11:30:00,54.94,55.04,54.93,55.0,55111.0,42.7042,42.7819,42.6964,42.7509,55111.0
2016-03-04 11:35:00,55.01,55.07,54.95,54.98,30903.0,42.7586,42.8053,42.712,42.7353,30903.0
2016-03-04 11:40:00,54.99,54.99,54.83,54.9,58072.0,42.7431,42.7431,42.6187,42.6731,58072.0
2016-03-04 11:45:00,54.89,54.93,54.89,54.92,19710.0,42.6653,42.6964,42.6653,42.6887,19710.0
2016-03-04 11:50:00,54.92,54.94,54.88,54.93,16649.0,42.6887,42.7042,42.6576,42.6964,16649.0
2016-03-04 11:55:00,54.93,55.04,54.93,55.04,25085.0,42.6964,42.7819,42.6964,42.7819,25085.0
2016-03-04 12:00:00,55.04,55.07,55.02,55.05,17979.0,42.7819,42.8053,42.7664,42.7897,17979.0
2016-03-04 12:05:00,55.05,55.07,55.02,55.03,13619.0,42.7897,42.8053,42.7664,42.7742,13619.0
2016-03-04 12:10:00,55.04,55.08,55.01,55.01,20975.0,42.7819,42.813,42.7586,42.7586,20975.0
2016-03-04 12:15:00,55.01,55.02,54.97,54.98,20645.0,42.7586,42.7664,42.7275,42.7353,20645.0
2016-03-04 12:20:00,54.97,55.01,54.94,55.0,36968.0,42.7275,42.7586,42.7042,42.7509,36968.0
2016-03-04 12:25:00,54.98,55.05,54.98,55.02,21385.0,42.7353,42.7897,42.7353,42.7664,21385.0
2016-03-04 12:30:00,55.03,55.07,55.02,55.07,25379.0,42.7742,42.8053,42.7664,42.8053,25379.0
2016-03-04 12:35:00,55.08,55.13,55.05,55.06,67125.0,42.813,42.8519,42.7897,42.7975,67125.0
2016-03-04 12:40:00,55.06,55.09,55.0,55.03,15254.0,42.7975,42.8208,42.7509,42.7742,15254.0
2016-03-04 12:45:00,55.03,55.07,54.98,55.07,17081.0,42.7742,42.8053,42.7353,42.8053,17081.0
2016-03-04 12:50:00,55.06,55.14,55.03,55.1,32604.0,42.7975,42.8597,42.7742,42.8286,32604.0
2016-03-04 12:55:00,55.1,55.11,55.06,55.09,12374.0,42.8286,42.8364,42.7975,42.8208,12374.0
2016-03-04 13:00:00,55.08,55.13,55.05,55.11,41023.0,42.813,42.8519,42.7897,42.8364,41023.0
2016-03-04 13:05:00,55.11,55.13,55.08,55.11,15363.0,42.8364,42.8519,42.813,42.8364,15363.0
2016-03-04 13:10:00,55.12,55.12,55.09,55.1,30574.0,42.8441,42.8441,42.8208,42.8286,30574.0
2016-03-04 13:15:00,55.1,55.1,55.07,55.09,9196.0,42.8286,42.8286,42.8053,42.8208,9196.0
2016-03-04 13:20:00,55.09,55.11,55.07,55.1,16859.0,42.8208,42.8364,42.8053,42.8286,16859.0
2016-03-04 13:25:00,55.11,55.18,55.11,55.17,22967.0,42.8364,42.8908,42.8364,42.883,22967.0
2016-03-04 13:30:00,55.17,55.18,55.11,55.12,19828.0,42.883,42.8908,42.8364,42.8441,19828.0
2016-03-04 13:35:00,55.12,55.18,55.11,55.17,18612.0,42.8441,42.8908,42.8364,42.883,18612.0
2016-03-04 13:40:00,55.18,55.23,55.15,55.23,33848.0,42.8908,42.9296,42.8674,42.9296,33848.0
2016-03-04 13:45:00,55.23,55.27,55.21,55.23,48712.0,42.9296,42.9607,42.9141,42.9296,48712.0
2016-03-04 13:50:00,55.22,55.23,55.18,55.2,28486.0,42.9219,42.9296,42.8908,42.9063,28486.0
2016-03-04 13:55:00,55.2,55.21,55.17,55.17,25953.0,42.9063,42.9141,42.883,42.883,25953.0
2016-03-04 14:00:00,55.17,55.19,55.15,55.15,47794.0,42.883,42.8985,42.8674,42.8674,47794.0
2016-03-04 14:05:00,55.14,55.21,55.14,55.19,63396.0,42.8597,42.9141,42.8597,42.8985,63396.0
2016-03-04 14:10:00,55.18,55.18,55.13,55.14,30571.0,42.8908,42.8908,42.8519,42.8597,30571.0
2016-03-04 14:15:00,55.12,55.13,55.08,55.08,25189.0,42.8441,42.8519,42.813,42.813,25189.0
2016-03-04 14:20:00,55.08,55.09,55.03,55.05,58197.0,42.813,42.8208,42.7742,42.7897,58197.0
2016-03-04 14:25:00,55.06,55.06,54.98,54.98,31986.0,42.7975,42.7975,42.7353,42.7353,31986.0
2016-03-04 14:30:00,54.98,55.06,54.97,55.06,109449.0,42.7353,42.7975,42.7275,42.7975,109449.0
2016-03-04 14:35:00,55.05,55.07,54.97,54.98,57205.0,42.7897,42.8053,42.7275,42.7353,57205.0
2016-03-04 14:40:00,54.97,54.98,54.9,54.93,24832.0,42.7275,42.7353,42.6731,42.6964,24832.0
2016-03-04 14:45:00,54.94,54.94,54.86,54.94,22904.0,42.7042,42.7042,42.642,42.7042,22904.0
2016-03-04 14:50:00,54.93,54.94,54.83,54.83,40079.0,42.6964,42.7042,42.6187,42.6187,40079.0
2016-03-04 14:55:00,54.85,54.95,54.81,54.93,37362.0,42.6343,42.712,42.6032,42.6964,37362.0
2016-03-04 15:00:00,54.93,54.95,54.83,54.84,44331.0,42.6964,42.712,42.6187,42.6265,44331.0
2016-03-04 15:05:00,54.83,54.91,54.83,54.9,30054.0,42.6187,42.6809,42.6187,42.6731,30054.0
2016-03-04 15:10:00,54.9,54.91,54.8,54.83,32786.0,42.6731,42.6809,42.5954,42.6187,32786.0
2016-03-04 15:15:00,54.83,54.98,54.82,54.98,31718.0,42.6187,42.7353,42.6109,42.7353,31718.0
2016-03-04 15:20:00,54.97,54.98,54.93,54.97,23162.0,42.7275,42.7353,42.6964,42.7275,23162.0
2016-03-04 15:25:00,54.97,55.02,54.95,55.0,28233.0,42.7275,42.7664,42.712,42.7509,28233.0
2016-03-04 15:30:00,54.99,55.01,54.94,54.94,142978.0,42.7431,42.7586,42.7042,42.7042,142978.0
2016-03-04 15:35:00,54.93,54.94,54.86,54.91,49615.0,42.6964,42.7042,42.642,42.6809,49615.0
2016-03-04 15:40:00,54.9,54.99,54.9,54.95,73761.0,42.6731,42.7431,42.6731,42.712,73761.0
2016-03-04 15:45:00,54.95,54.99,54.92,54.93,114513.0,42.712,42.7431,42.6887,42.6964,114513.0
2016-03-04 15:50:00,54.92,54.94,54.86,54.89,90653.0,42.6887,42.7042,42.642,42.6653,90653.0
2016-03-04 15:55:00,54.88,54.92,54.81,54.89,246467.0,42.6576,42.6887,42.6032,42.6653,246467.0
2016-03-07 09:30:00,54.54,54.78,54.49,54.78,53146.0,42.3933,42.5798,42.3544,42.5798,53146.0
2016-03-07 09:35:00,54.8,54.92,54.73,54.86,38429.0,42.5954,42.6887,42.541,42.642,38429.0
2016-03-07 09:40:00,54.86,55.04,54.86,54.96,58139.0,42.642,42.7819,42.642,42.7198,58139.0
2016-03-07 09:45:00,54.96,54.97,54.9,54.92,25103.0,42.7198,42.7275,42.6731,42.6887,25103.0
2016-03-07 09:50:00,54.92,54.93,54.72,54.72,32862.0,42.6887,42.6964,42.5332,42.5332,32862.0
2016-03-07 09:55:00,54.71,54.77,54.7,54.75,68397.0,42.5254,42.5721,42.5177,42.5565,68397.0
2016-03-07 10:00:00,54.74,54.82,54.67,54.81,40933.0,42.5488,42.6109,42.4943,42.6032,40933.0
2016-03-07 10:05:00,54.8,54.89,54.78,54.83,30689.0,42.5954,42.6653,42.5798,42.6187,30689.0
2016-03-07 10:10:00,54.84,54.89,54.78,54.85,38602.0,42.6265,42.6653,42.5798,42.6343,38602.0
2016-03-07 10:15:00,54.85,54.96,54.79,54.93,66416.0,42.6343,42.7198,42.5876,42.6964,66416.0
2016-03-07 10:20:00,54.92,54.98,54.88,54.95,39408.0,42.6887,42.7353,42.6576,42.712,39408.0
2016-03-07 10:25:00,54.96,54.99,54.94,54.97,51489.0,42.7198,42.7431,42.7042,42.7275,51489.0
2016-03-07 10:30:00,54.98,55.07,54.95,55.07,36984.0,42.7353,42.8053,42.712,42.8053,36984.0
2016-03-07 10:35:00,55.06,55.13,55.05,55.1,21766.0,42.7975,42.8519,42.7897,42.8286,21766.0
2016-03-07 10:40:00,55.1,55.15,55.08,55.14,64097.0,42.8286,42.8674,42.813,42.8597,64097.0
2016-03-07 10:45:00,55.13,55.22,55.11,55.21,65548.0,42.8519,42.9219,42.8364,42.9141,65548.0
2016-03-07 10:50:00,55.21,55.23,55.15,55.2,38329.0,42.9141,42.9296,42.8674,42.9063,38329.0
2016-03-07 10:55:00,55.19,55.21,55.12,55.19,27149.0,42.8985,42.9141,42.8441,42.8985,27149.0
2016-03-07 11:00:00,55.2,55.27,55.2,55.26,44774.0,42.9063,42.9607,42.9063,42.9529,44774.0
2016-03-07 11:05:00,55.26,55.34,55.24,55.33,33958.0,42.9529,43.0151,42.9374,43.0074,33958.0
2016-03-07 11:10:00,55.34,55.42,55.34,55.42,27269.0,43.0151,43.0773,43.0151,43.0773,27269.0
2016-03-07 11:15:00,55.41,55.42,55.3,55.32,30608.0,43.0695,43.0773,42.984,42.9996,30608.0
2016-03-07 11:20:00,55.32,55.46,55.31,55.42,33248.0,42.9996,43.1084,42.9918,43.0773,33248.0
2016-03-07 11:25:00,55.42,55.44,55.3,55.34,29864.0,43.0773,43.0929,42.984,43.0151,29864.0
2016-03-07 11:30:00,55.34,55.39,55.33,55.36,17927.0,43.0151,43.054,43.0074,43.0307,17927.0
2016-03-07 11:35:00,55.36,55.49,55.34,55.45,15814.0,43.0307,43.1317,43.0151,43.1006,15814.0
2016-03-07 11:40:00,55.44,55.51,55.41,55.48,27062.0,43.0929,43.1473,43.0695,43.1239,27062.0
2016-03-07 11:45:00,55.48,55.54,55.44,55.44,30725.0,43.1239,43.1706,43.0929,43.0929,30725.0
2016-03-07 11:50:00,55.45,55.48,55.43,55.44,27516.0,43.1006,43.1239,43.0851,43.0929,27516.0
2016-03-07 11:55:00,55.44,55.46,55.32,55.34,22604.0,43.0929,43.1084,42.9996,43.0151,22604.0
2016-03-07 12:00:00,55.34,55.35,55.29,55.32,17473.0,43.0151,43.0229,42.9763,42.9996,17473.0
2016-03-07 12:05:00,55.32,55.34,55.29,55.33,14264.0,42.9996,43.0151,42.9763,43.0074,14264.0
2016-03-07 12:10:00,55.32,55.36,55.27,55.33,16183.0,42.9996,43.0307,42.9607,43.0074,16183.0
2016-03-07 12:15:00,55.33,55.35,55.3,55.33,11845.0,43.0074,43.0229,42.984,43.0074,11845.0
2016-03-07 12:20:00,55.33,55.35,55.31,55.31,11350.0,43.0074,43.0229,42.9918,42.9918,11350.0
2016-03-07 12:25:00,55.32,55.34,55.3,55.31,10979.0,42.9996,43.0151,42.984,42.9918,10979.0
2016-03-07 12:30:00,55.31,55.38,55.31,55.38,13424.0,42.9918,43.0462,42.9918,43.0462,13424.0
2016-03-07 12:35:00,55.38,55.38,55.35,55.37,17886.0,43.0462,43.0462,43.0229,43.0384,17886.0
2016-03-07 12:40:00,55.38,55.44,55.38,55.44,12861.0,43.0462,43.0929,43.0462,43.0929,12861.0
2016-03-07 12:45:00,55.45,55.45,55.35,55.37,18535.0,43.1006,43.1006,43.0229,43.0384,18535.0
2016-03-07 12:50:00,55.36,55.41,55.36,55.4,12392.0,43.0307,43.0695,43.0307,43.0618,12392.0
2016-03-07 12:55:00,55.41,55.45,55.39,55.45,17757.0,43.0695,43.1006,43.054,43.1006,17757.0
2016-03-07 13:00:00,55.45,55.48,55.44,55.47,19328.0,43.1006,43.1239,43.0929,43.1162,19328.0
2016-03-07 13:05:00,55.47,55.49,55.44,55.48,29582.0,43.1162,43.1317,43.0929,43.1239,29582.0
2016-03-07 13:10:00,55.48,55.54,55.48,55.52,13123.0,43.1239,43.1706,43.1239,43.155,13123.0
2016-03-07 13:15:00,55.51,55.52,55.45,55.47,28498.0,43.1473,43.155,43.1006,43.1162,28498.0
2016-03-07 13:20:00,55.46,55.46,55.35,55.37,28059.0,43.1084,43.1084,43.0229,43.0384,28059.0
2016-03-07 13:25:00,55.37,55.4,55.36,55.36,17193.0,43.0384,43.0618,43.0307,43.0307,17193.0
2016-03-07 13:30:00,55.36,55.37,55.24,55.3,75809.0,43.0307,43.0384,42.9374,42.984,75809.0
2016-03-07 13:35:00,55.3,55.3,55.22,55.25,38799.0,42.984,42.984,42.9219,42.9452,38799.0
2016-03-07 13:40:00,55.25,55.27,55.24,55.26,30950.0,42.9452,42.9607,42.9374,42.9529,30950.0
2016-03-07 13:45:00,55.25,55.27,55.22,55.26,39778.0,42.9452,42.9607,42.9219,42.9529,39778.0
2016-03-07 13:50:00,55.25,55.31,55.24,55.27,62693.0,42.9452,42.9918,42.9374,42.9607,62693.0
2016-03-07 13:55:00,55.27,55.29,55.24,55.26,34180.0,42.9607,42.9763,42.9374,42.9529,34180.0
2016-03-07 14:00:00,55.24,55.3,55.19,55.19,28608.0,42.9374,42.984,42.8985,42.8985,28608.0
2016-03-07 14:05:00,55.19,55.27,55.18,55.25,36436.0,42.8985,42.9607,42.8908,42.9452,36436.0
2016-03-07 14:10:00,55.25,55.32,55.25,55.3,23085.0,42.9452,42.9996,42.9452,42.984,23085.0
2016-03-07 14:15:00,55.3,55.32,55.24,55.25,39285.0,42.984,42.9996,42.9374,42.9452,39285.0
2016-03-07 14:20:00,55.25,55.29,55.23,55.24,26919.0,42.9452,42.9763,42.9296,42.9374,26919.0
2016-03-07 14:25:00,55.24,55.25,55.16,55.22,27398.0,42.9374,42.9452,42.8752,42.9219,27398.0
2016-03-07 14:30:00,55.22,55.23,55.19,55.21,37756.0,42.9219,42.9296,42.8985,42.9141,37756.0
2016-03-07 14:35:00,55.2,55.2,55.06,55.1,24301.0,42.9063,42.9063,42.7975,42.8286,24301.0
2016-03-07 14:40:00,55.1,55.14,55.07,55.14,28347.0,42.8286,42.8597,42.8053,42.8597,28347.0
2016-03-07 14:45:00,55.15,55.2,55.1,55.17,31427.0,42.8674,42.9063,42.8286,42.883,31427.0
2016-03-07 14:50:00,55.17,55.21,55.16,55.2,61766.0,42.883,42.9141,42.8752,42.9063,61766.0
2016-03-07 14:55:00,55.19,55.23,55.19,55.21,30687.0,42.8985,42.9296,42.8985,42.9141,30687.0
2016-03-07 15:00:00,55.22,55.22,55.16,55.16,25621.0,42.9219,42.9219,42.8752,42.8752,25621.0
2016-03-07 15:05:00,55.16,55.22,55.13,55.22,35507.0,42.8752,42.9219,42.8519,42.9219,35507.0
2016-03-07 15:10:00,55.22,55.3,55.21,55.29,29827.0,42.9219,42.984,42.9141,42.9763,29827.0
2016-03-07 15:15:00,55.29,55.34,55.27,55.34,33609.0,42.9763,43.0151,42.9607,43.0151,33609.0
2016-03-07 15:20:00,55.34,55.37,55.31,55.37,29236.0,43.0151,43.0384,42.9918,43.0384,29236.0
2016-03-07 15:25:00,55.37,55.43,55.36,55.36,29210.0,43.0384,43.0851,43.0307,43.0307,29210.0
2016-03-07 15:30:00,55.37,55.44,55.36,55.41,35457.0,43.0384,43.0929,43.0307,43.0695,35457.0
2016-03-07 15:35:00,55.42,55.54,55.42,55.54,40504.0,43.0773,43.1706,43.0773,43.1706,40504.0
2016-03-07 15:40:00,55.54,55.54,55.48,55.48,53391.0,43.1706,43.1706,43.1239,43.1239,53391.0
2016-03-07 15:45:00,55.49,55.5,55.38,55.41,72600.0,43.1317,43.1395,43.0462,43.0695,72600.0
2016-03-07 15:50:00,55.4,55.43,55.38,55.4,85889.0,43.0618,43.0851,43.0462,43.0618,85889.0
2016-03-07 15:55:00,55.4,55.51,55.35,55.48,245524.0,43.0618,43.1473,43.0229,43.1239,245524.0
2016-03-08 09:30:00,54.99,55.11,54.76,55.07,58088.0,42.7431,42.8364,42.5643,42.8053,58088.0
2016-03-08 09:35:00,55.0,55.08,54.99,55.0,45222.0,42.7509,42.813,42.7431,42.7509,45222.0
2016-03-08 09:40:00,55.0,55.04,54.94,54.94,58660.0,42.7509,42.7819,42.7042,42.7042,58660.0
2016-03-08 09:45:00,54.94,55.01,54.92,55.01,47122.0,42.7042,42.7586,42.6887,42.7586,47122.0
2016-03-08 09:50:00,55.0,55.05,54.99,55.03,29693.0,42.7509,42.7897,42.7431,42.7742,29693.0
2016-03-08 09:55:00,55.04,55.15,55.01,55.07,160632.0,42.7819,42.8674,42.7586,42.8053,160632.0
2016-03-08 10:00:00,55.08,55.1,55.0,55.09,90660.0,42.813,42.8286,42.7509,42.8208,90660.0
2016-03-08 10:05:00,55.08,55.11,54.85,54.85,52142.0,42.813,42.8364,42.6343,42.6343,52142.0
2016-03-08 10:10:00,54.86,54.91,54.78,54.78,41716.0,42.642,42.6809,42.5798,42.5798,41716.0
2016-03-08 10:15:00,54.77,54.83,54.68,54.68,45404.0,42.5721,42.6187,42.5021,42.5021,45404.0
2016-03-08 10:20:00,54.68,54.73,54.61,54.61,36063.0,42.5021,42.541,42.4477,42.4477,36063.0
2016-03-08 10:25:00,54.61,54.61,54.49,54.49,44998.0,42.4477,42.4477,42.3544,42.3544,44998.0
2016-03-08 10:30:00,54.47,54.52,54.42,54.51,26718.0,42.3389,42.3778,42.3,42.37,26718.0
2016-03-08 10:35:00,54.51,54.59,54.49,54.49,31685.0,42.37,42.4322,42.3544,42.3544,31685.0
2016-03-08 10:40:00,54.5,54.5,54.43,54.45,43895.0,42.3622,42.3622,42.3078,42.3233,43895.0
2016-03-08 10:45:00,54.45,54.5,54.43,54.45,26473.0,42.3233,42.3622,42.3078,42.3233,26473.0
2016-03-08 10:50:00,54.45,54.53,54.43,54.46,32509.0,42.3233,42.3855,42.3078,42.3311,32509.0
2016-03-08 10:55:00,54.46,54.51,54.45,54.51,29652.0,42.3311,42.37,42.3233,42.37,29652.0
2016-03-08 11:00:00,54.52,54.69,54.52,54.69,41048.0,42.3778,42.5099,42.3778,42.5099,41048.0
2016-03-08 11:05:00,54.69,54.87,54.66,54.85,94632.0,42.5099,42.6498,42.4866,42.6343,94632.0
2016-03-08 11:10:00,54.85,54.86,54.74,54.75,44716.0,42.6343,42.642,42.5488,42.5565,44716.0
2016-03-08 11:15:00,54.76,54.85,54.75,54.83,49269.0,42.5643,42.6343,42.5565,42.6187,49269.0
2016-03-08 11:20:00,54.82,54.82,54.69,54.71,20648.0,42.6109,42.6109,42.5099,42.5254,20648.0
2016-03-08 11:25:00,54.7,54.85,54.7,54.79,28870.0,42.5177,42.6343,42.5177,42.5876,28870.0
2016-03-08 11:30:00,54.78,54.82,54.74,54.76,25526.0,42.5798,42.6109,42.5488,42.5643,25526.0
2016-03-08 11:35:00,54.76,54.76,54.62,54.62,59746.0,42.5643,42.5643,42.4555,42.4555,59746.0
2016-03-08 11:40:00,54.63,54.73,54.62,54.66,40413.0,42.4633,42.541,42.4555,42.4866,40413.0
2016-03-08 11:45:00,54.67,54.72,54.65,54.65,12391.0,42.4943,42.5332,42.4788,42.4788,12391.0
2016-03-08 11:50:00,54.64,54.79,54.64,54.75,31568.0,42.471,42.5876,42.471,42.5565,31568.0
2016-03-08 11:55:00,54.75,54.79,54.72,54.73,25180.0,42.5565,42.5876,42.5332,42.541,25180.0
2016-03-08 12:00:00,54.72,54.75,54.65,54.69,50892.0,42.5332,42.5565,42.4788,42.5099,50892.0
2016-03-08 12:05:00,54.7,54.83,54.7,54.81,17704.0,42.5177,42.6187,42.5177,42.6032,17704.0
2016-03-08 12:10:00,54.81,54.87,54.8,54.83,19907.0,42.6032,42.6498,42.5954,42.6187,19907.0
2016-03-08 12:15:00,54.83,54.98,54.82,54.91,48018.0,42.6187,42.7353,42.6109,42.6809,48018.0
2016-03-08 12:20:00,54.91,54.99,54.9,54.96,22720.0,42.6809,42.7431,42.6731,42.7198,22720.0
2016-03-08 12:25:00,54.95,55.0,54.95,54.96,22779.0,42.712,42.7509,42.712,42.7198,22779.0
2016-03-08 12:30:00,54.97,55.0,54.87,54.87,27311.0,42.7275,42.7509,42.6498,42.6498,27311.0
2016-03-08 12:35:00,54.87,54.87,54.74,54.75,31561.0,42.6498,42.6498,42.5488,42.5565,31561.0
2016-03-08 12:40:00,54.75,54.83,54.74,54.76,18451.0,42.5565,42.6187,42.5488,42.5643,18451.0
2016-03-08 12:45:00,54.76,54.82,54.73,54.8,25391.0,42.5643,42.6109,42.541,42.5954,25391.0
2016-03-08 12:50:00,54.79,54.79,54.75,54.77,23237.0,42.5876,42.5876,42.5565,42.5721,23237.0
2016-03-08 12:55:00,54.77,54.88,54.75,54.84,45638.0,42.5721,42.6576,42.5565,42.6265,45638.0
2016-03-08 13:00:00,54.85,54.87,54.8,54.87,13287.0,42.6343,42.6498,42.5954,42.6498,13287.0
2016-03-08 13:05:00,54.87,54.9,54.84,54.86,19083.0,42.6498,42.6731,42.6265,42.642,19083.0
2016-03-08 13:10:00,54.87,54.89,54.77,54.77,22725.0,42.6498,42.6653,42.5721,42.5721,22725.0
2016-03-08 13:15:00,54.76,54.9,54.76,54.84,41052.0,42.5643,42.6731,42.5643,42.6265,41052.0
2016-03-08 13:20:00,54.84,54.95,54.83,54.89,25775.0,42.6265,42.712,42.6187,42.6653,25775.0
2016-03-08 13:25:00,54.89,54.92,54.88,54.88,20742.0,42.6653,42.6887,42.6576,42.6576,20742.0
2016-03-08 13:30:00,54.88,54.97,54.87,54.95,26651.0,42.6576,42.7275,42.6498,42.712,26651.0
2016-03-08 13:35:00,54.95,55.04,54.94,55.03,64296.0,42.712,42.7819,42.7042,42.7742,64296.0
2016-03-08 13:40:00,55.04,55.04,55.0,55.0,35529.0,42.7819,42.7819,42.7509,42.7509,35529.0
2016-03-08 13:45:00,55.0,55.07,55.0,55.03,41791.0,42.7509,42.8053,42.7509,42.7742,41791.0
2016-03-08 13:50:00,55.03,55.03,54.95,54.95,33154.0,42.7742,42.7742,42.712,42.712,33154.0
2016-03-08 13:55:00,54.96,55.03,54.95,55.02,35404.0,42.7198,42.7742,42.712,42.7664,35404.0
2016-03-08 14:00:00,55.02,55.05,54.97,55.04,22816.0,42.7664,42.7897,42.7275,42.7819,22816.0
2016-03-08 14:05:00,55.04,55.11,55.03,55.09,32478.0,42.7819,42.8364,42.7742,42.8208,32478.0
2016-03-08 14:10:00,55.08,55.12,55.07,55.08,32520.0,42.813,42.8441,42.8053,42.813,32520.0
2016-03-08 14:15:00,55.07,55.07,54.99,55.0,131197.0,42.8053,42.8053,42.7431,42.7509,131197.0
2016-03-08 14:20:00,54.99,55.04,54.95,54.95,18319.0,42.7431,42.7819,42.712,42.712,18319.0
2016-03-08 14:25:00,54.94,54.95,54.86,54.88,25392.0,42.7042,42.712,42.642,42.6576,25392.0
2016-03-08 14:30:00,54.87,54.92,54.86,54.91,27378.0,42.6498,42.6887,42.642,42.6809,27378.0
2016-03-08 14:35:00,54.92,54.92,54.84,54.85,30785.0,42.6887,42.6887,42.6265,42.6343,30785.0
2016-03-08 14:40:00,54.86,54.89,54.82,54.89,19304.0,42.642,42.6653,42.6109,42.6653,19304.0
2016-03-08 14:45:00,54.89,54.94,54.84,54.84,31153.0,42.6653,42.7042,42.6265,42.6265,31153.0
2016-03-08 14:50:00,54.83,54.84,54.74,54.79,26018.0,42.6187,42.6265,42.5488,42.5876,26018.0
2016-03-08 14:55:00,54.78,54.83,54.77,54.8,29803.0,42.5798,42.6187,42.5721,42.5954,29803.0
2016-03-08 15:00:00,54.8,54.83,54.73,54.73,39838.0,42.5954,42.6187,42.541,42.541,39838.0
2016-03-08 15:05:00,54.74,54.75,54.7,54.7,26802.0,42.5488,42.5565,42.5177,42.5177,26802.0
2016-03-08 15:10:00,54.7,54.8,54.69,54.75,36666.0,42.5177,42.5954,42.5099,42.5565,36666.0
2016-03-08 15:15:00,54.75,54.78,54.66,54.67,44612.0,42.5565,42.5798,42.4866,42.4943,44612.0
2016-03-08 15:20:00,54.68,54.75,54.65,54.75,40744.0,42.5021,42.5565,42.4788,42.5565,40744.0
2016-03-08 15:25:00,54.76,54.77,54.67,54.67,79805.0,42.5643,42.5721,42.4943,42.4943,79805.0
2016-03-08 15:30:00,54.66,54.7,54.63,54.7,47211.0,42.4866,42.5177,42.4633,42.5177,47211.0
2016-03-08 15:35:00,54.71,54.74,54.62,54.62,39567.0,42.5254,42.5488,42.4555,42.4555,39567.0
2016-03-08 15:40:00,54.62,54.7,54.62,54.69,64029.0,42.4555,42.5177,42.4555,42.5099,64029.0
2016-03-08 15:45:00,54.68,54.71,54.61,54.63,149075.0,42.5021,42.5254,42.4477,42.4633,149075.0
2016-03-08 15:50:00,54.63,54.64,54.57,54.59,111832.0,42.4633,42.471,42.4166,42.4322,111832.0
2016-03-08 15:55:00,54.59,54.61,54.49,54.53,267054.0,42.4322,42.4477,42.3544,42.3855,267054.0
2016-03-09 09:30:00,54.7,54.95,54.6,54.63,85586.0,42.5177,42.712,42.4399,42.4633,85586.0
2016-03-09 09:35:00,54.64,54.74,54.59,54.74,65830.0,42.471,42.5488,42.4322,42.5488,65830.0
2016-03-09 09:40:00,54.76,54.85,54.74,54.84,54825.0,42.5643,42.6343,42.5488,42.6265,54825.0
2016-03-09 09:45:00,54.82,54.84,54.72,54.76,28750.0,42.6109,42.6265,42.5332,42.5643,28750.0
2016-03-09 09:50:00,54.77,54.79,54.64,54.67,27764.0,42.5721,42.5876,42.471,42.4943,27764.0
2016-03-09 09:55:00,54.68,54.78,54.67,54.76,24420.0,42.5021,42.5798,42.4943,42.5643,24420.0
2016-03-09 10:00:00,54.77,54.8,54.68,54.73,27926.0,42.5721,42.5954,42.5021,42.541,27926.0
2016-03-09 10:05:00,54.74,54.78,54.68,54.76,83145.0,42.5488,42.5798,42.5021,42.5643,83145.0
2016-03-09 10:10:00,54.75,54.8,54.72,54.73,28331.0,42.5565,42.5954,42.5332,42.541,28331.0
2016-03-09 10:15:00,54.73,54.82,54.73,54.75,60361.0,42.541,42.6109,42.541,42.5565,60361.0
2016-03-09 10:20:00,54.76,54.87,54.76,54.78,60245.0,42.5643,42.6498,42.5643,42.5798,60245.0
2016-03-09 10:25:00,54.77,54.85,54.76,54.84,23125.0,42.5721,42.6343,42.5643,42.6265,23125.0
2016-03-09 10:30:00,54.85,54.95,54.83,54.95,37606.0,42.6343,42.712,42.6187,42.712,37606.0
2016-03-09 10:35:00,54.96,55.1,54.94,55.1,39335.0,42.7198,42.8286,42.7042,42.8286,39335.0
2016-03-09 10:40:00,55.11,55.14,55.07,55.08,33151.0,42.8364,42.8597,42.8053,42.813,33151.0
2016-03-09 10:45:00,55.08,55.08,54.93,54.95,21385.0,42.813,42.813,42.6964,42.712,21385.0
2016-03-09 10:50:00,54.95,54.95,54.66,54.67,38355.0,42.712,42.712,42.4866,42.4943,38355.0
2016-03-09 10:55:00,54.66,54.69,54.61,54.65,63527.0,42.4866,42.5099,42.4477,42.4788,63527.0
2016-03-09 11:00:00,54.66,54.76,54.65,54.69,47846.0,42.4866,42.5643,42.4788,42.5099,47846.0
2016-03-09 11:05:00,54.7,54.71,54.6,54.66,38145.0,42.5177,42.5254,42.4399,42.4866,38145.0
2016-03-09 11:10:00,54.67,54.72,54.66,54.71,26078.0,42.4943,42.5332,42.4866,42.5254,26078.0
2016-03-09 11:15:00,54.71,54.74,54.65,54.71,34842.0,42.5254,42.5488,42.4788,42.5254,34842.0
2016-03-09 11:20:00,54.72,54.78,54.67,54.78,31469.0,42.5332,42.5798,42.4943,42.5798,31469.0
2016-03-09 11:25:00,54.78,54.82,54.75,54.82,42604.0,42.5798,42.6109,42.5565,42.6109,42604.0
2016-03-09 11:30:00,54.83,54.91,54.83,54.84,26692.0,42.6187,42.6809,42.6187,42.6265,26692.0
2016-03-09 11:35:00,54.85,54.91,54.84,54.85,20912.0,42.6343,42.6809,42.6265,42.6343,20912.0
2016-03-09 11:40:00,54.84,54.86,54.77,54.79,19459.0,42.6265,42.642,42.5721,42.5876,19459.0
2016-03-09 11:45:00,54.79,54.83,54.78,54.82,16455.0,42.5876,42.6187,42.5798,42.6109,16455.0
2016-03-09 11:50:00,54.83,54.85,54.78,54.79,16932.0,42.6187,42.6343,42.5798,42.5876,16932.0
2016-03-09 11:55:00,54.79,54.87,54.76,54.84,21837.0,42.5876,42.6498,42.5643,42.6265,21837.0
2016-03-09 12:00:00,54.84,54.85,54.81,54.83,28071.0,42.6265,42.6343,42.6032,42.6187,28071.0
2016-03-09 12:05:00,54.83,54.84,54.78,54.78,35005.0,42.6187,42.6265,42.5798,42.5798,35005.0
2016-03-09 12:10:00,54.78,54.85,54.78,54.85,27276.0,42.5798,42.6343,42.5798,42.6343,27276.0
2016-03-09 12:15:00,54.85,54.86,54.78,54.8,31528.0,42.6343,42.642,42.5798,42.5954,31528.0
2016-03-09 12:20:00,54.8,54.85,54.77,54.85,22488.0,42.5954,42.6343,42.5721,42.6343,22488.0
2016-03-09 12:25:00,54.85,54.85,54.77,54.78,17283.0,42.6343,42.6343,42.5721,42.5798,17283.0
2016-03-09 12:30:00,54.78,54.79,54.73,54.74,34514.0,42.5798,42.5876,42.541,42.5488,34514.0
2016-03-09 12:35:00,54.73,54.74,54.68,54.73,35589.0,42.541,42.5488,42.5021,42.541,35589.0
2016-03-09 12:40:00,54.73,54.75,54.65,54.65,46804.0,42.541,42.5565,42.4788,42.4788,46804.0
2016-03-09 12:45:00,54.65,54.65,54.59,54.59,32803.0,42.4788,42.4788,42.4322,42.4322,32803.0
2016-03-09 12:50:00,54.59,54.65,54.58,54.62,25596.0,42.4322,42.4788,42.4244,42.4555,25596.0
2016-03-09 12:55:00,54.62,54.65,54.59,54.59,31054.0,42.4555,42.4788,42.4322,42.4322,31054.0
2016-03-09 13:00:00,54.59,54.61,54.56,54.6,33049.0,42.4322,42.4477,42.4088,42.4399,33049.0
2016-03-09 13:05:00,54.6,54.6,54.54,54.58,31147.0,42.4399,42.4399,42.3933,42.4244,31147.0
2016-03-09 13:10:00,54.57,54.67,54.57,54.65,35480.0,42.4166,42.4943,42.4166,42.4788,35480.0
2016-03-09 13:15:00,54.64,54.65,54.58,54.61,24127.0,42.471,42.4788,42.4244,42.4477,24127.0
2016-03-09 13:20:00,54.61,54.63,54.56,54.62,24553.0,42.4477,42.4633,42.4088,42.4555,24553.0
2016-03-09 13:25:00,54.62,54.65,54.62,54.63,21070.0,42.4555,42.4788,42.4555,42.4633,21070.0
2016-03-09 13:30:00,54.64,54.68,54.63,54.68,25719.0,42.471,42.5021,42.4633,42.5021,25719.0
2016-03-09 13:35:00,54.68,54.74,54.68,54.73,34040.0,42.5021,42.5488,42.5021,42.541,34040.0
2016-03-09 13:40:00,54.73,54.73,54.67,54.69,21712.0,42.541,42.541,42.4943,42.5099,21712.0
2016-03-09 13:45:00,54.69,54.83,54.69,54.81,35929.0,42.5099,42.6187,42.5099,42.6032,35929.0
2016-03-09 13:50:00,54.81,54.86,54.81,54.82,27142.0,42.6032,42.642,42.6032,42.6109,27142.0
2016-03-09 13:55:00,54.81,54.87,54.8,54.83,25600.0,42.6032,42.6498,42.5954,42.6187,25600.0
2016-03-09 14:00:00,54.82,54.88,54.82,54.88,19045.0,42.6109,42.6576,42.6109,42.6576,19045.0
2016-03-09 14:05:00,54.86,54.93,54.85,54.92,29150.0,42.642,42.6964,42.6343,42.6887,29150.0
2016-03-09 14:10:00,54.91,54.92,54.83,54.83,30451.0,42.6809,42.6887,42.6187,42.6187,30451.0
2016-03-09 14:15:00,54.83,54.87,54.83,54.87,31202.0,42.6187,42.6498,42.6187,42.6498,31202.0
2016-03-09 14:20:00,54.87,54.87,54.84,54.84,34266.0,42.6498,42.6498,42.6265,42.6265,34266.0
2016-03-09 14:25:00,54.84,54.88,54.83,54.85,46925.0,42.6265,42.6576,42.6187,42.6343,46925.0
2016-03-09 14:30:00,54.85,54.85,54.71,54.71,18924.0,42.6343,42.6343,42.5254,42.5254,18924.0
2016-03-09 14:35:00,54.71,54.78,54.71,54.76,25235.0,42.5254,42.5798,42.5254,42.5643,25235.0
2016-03-09 14:40:00,54.76,54.77,54.7,54.73,15451.0,42.5643,42.5721,42.5177,42.541,15451.0
2016-03-09 14:45:00,54.74,54.76,54.73,54.76,20351.0,42.5488,42.5643,42.541,42.5643,20351.0
2016-03-09 14:50:00,54.76,54.78,54.68,54.71,26659.0,42.5643,42.5798,42.5021,42.5254,26659.0
2016-03-09 14:55:00,54.72,54.73,54.68,54.72,26318.0,42.5332,42.541,42.5021,42.5332,26318.0
2016-03-09 15:00:00,54.72,54.72,54.68,54.71,25275.0,42.5332,42.5332,42.5021,42.5254,25275.0
2016-03-09 15:05:00,54.71,54.72,54.63,54.64,58976.0,42.5254,42.5332,42.4633,42.471,58976.0
2016-03-09 15:10:00,54.65,54.65,54.58,54.58,32558.0,42.4788,42.4788,42.4244,42.4244,32558.0
2016-03-09 15:15:00,54.58,54.62,54.57,54.6,23361.0,42.4244,42.4555,42.4166,42.4399,23361.0
2016-03-09 15:20:00,54.6,54.61,54.54,54.58,39675.0,42.4399,42.4477,42.3933,42.4244,39675.0
2016-03-09 15:25:00,54.6,54.63,54.57,54.61,17786.0,42.4399,42.4633,42.4166,42.4477,17786.0
2016-03-09 15:30:00,54.61,54.65,54.55,54.63,44700.0,42.4477,42.4788,42.4011,42.4633,44700.0
2016-03-09 15:35:00,54.63,54.65,54.59,54.61,32644.0,42.4633,42.4788,42.4322,42.4477,32644.0
2016-03-09 15:40:00,54.61,54.67,54.59,54.64,58392.0,42.4477,42.4943,42.4322,42.471,58392.0
2016-03-09 15:45:00,54.64,54.68,54.63,54.65,43599.0,42.471,42.5021,42.4633,42.4788,43599.0
2016-03-09 15:50:00,54.66,54.7,54.64,54.65,80943.0,42.4866,42.5177,42.471,42.4788,80943.0
2016-03-09 15:55:00,54.64,54.76,54.61,54.75,185106.0,42.471,42.5643,42.4477,42.5565,185106.0
2016-03-10 09:30:00,55.45,55.61,54.91,55.17,40272.0,43.1006,43.225,42.6809,42.883,40272.0
2016-03-10 09:35:00,55.2,55.33,55.09,55.29,51035.0,42.9063,43.0074,42.8208,42.9763,51035.0
2016-03-10 09:40:00,55.34,55.37,55.27,55.33,52419.0,43.0151,43.0384,42.9607,43.0074,52419.0
2016-03-10 09:45:00,55.33,55.38,55.25,55.37,31566.0,43.0074,43.0462,42.9452,43.0384,31566.0
2016-03-10 09:50:00,55.37,55.45,55.34,55.43,33795.0,43.0384,43.1006,43.0151,43.0851,33795.0
2016-03-10 09:55:00,55.44,55.54,55.38,55.51,52467.0,43.0929,43.1706,43.0462,43.1473,52467.0
2016-03-10 10:00:00,55.5,55.64,55.49,55.62,52845.0,43.1395,43.2483,43.1317,43.2328,52845.0
2016-03-10 10:05:00,55.6,55.64,55.53,55.57,59884.0,43.2172,43.2483,43.1628,43.1939,59884.0
2016-03-10 10:10:00,55.55,55.59,55.44,55.55,98549.0,43.1784,43.2095,43.0929,43.1784,98549.0
2016-03-10 10:15:00,55.55,55.6,55.46,55.46,34727.0,43.1784,43.2172,43.1084,43.1084,34727.0
2016-03-10 10:20:00,55.46,55.55,55.41,55.46,34518.0,43.1084,43.1784,43.0695,43.1084,34518.0
2016-03-10 10:25:00,55.45,55.52,55.41,55.44,26418.0,43.1006,43.155,43.0695,43.0929,26418.0
2016-03-10 10:30:00,55.43,55.44,55.27,55.27,169071.0,43.0851,43.0929,42.9607,42.9607,169071.0
2016-03-10 10:35:00,55.29,55.33,55.15,55.18,93011.0,42.9763,43.0074,42.8674,42.8908,93011.0
2016-03-10 10:40:00,55.18,55.22,55.12,55.22,46884.0,42.8908,42.9219,42.8441,42.9219,46884.0
2016-03-10 10:45:00,55.23,55.26,55.19,55.21,89369.0,42.9296,42.9529,42.8985,42.9141,89369.0
2016-03-10 10:50:00,55.2,55.32,55.19,55.29,42045.0,42.9063,42.9996,42.8985,42.9763,42045.0
2016-03-10 10:55:00,55.28,55.31,55.12,55.15,75217.0,42.9685,42.9918,42.8441,42.8674,75217.0
2016-03-10 11:00:00,55.14,55.2,55.0,55.06,112774.0,42.8597,42.9063,42.7509,42.7975,112774.0
2016-03-10 11:05:00,55.06,55.2,55.05,55.18,50257.0,42.7975,42.9063,42.7897,42.8908,50257.0
2016-03-10 11:10:00,55.18,55.25,55.14,55.18,38536.0,42.8908,42.9452,42.8597,42.8908,38536.0
2016-03-10 11:15:00,55.17,55.2,55.06,55.09,46056.0,42.883,42.9063,42.7975,42.8208,46056.0
2016-03-10 11:20:00,55.08,55.08,54.94,55.0,48560.0,42.813,42.813,42.7042,42.7509,48560.0
2016-03-10 11:25:00,54.99,55.07,54.96,55.03,68146.0,42.7431,42.8053,42.7198,42.7742,68146.0
2016-03-10 11:30:00,55.03,55.07,54.91,55.0,45081.0,42.7742,42.8053,42.6809,42.7509,45081.0
2016-03-10 11:35:00,55.0,55.13,54.95,55.1,43056.0,42.7509,42.8519,42.712,42.8286,43056.0
2016-03-10 11:40:00,55.11,55.23,55.11,55.15,32868.0,42.8364,42.9296,42.8364,42.8674,32868.0
2016-03-10 11:45:00,55.15,55.23,55.11,55.23,42256.0,42.8674,42.9296,42.8364,42.9296,42256.0
2016-03-10 11:50:00,55.23,55.26,55.15,55.19,40402.0,42.9296,42.9529,42.8674,42.8985,40402.0
2016-03-10 11:55:00,55.18,55.24,55.15,55.15,29370.0,42.8908,42.9374,42.8674,42.8674,29370.0
2016-03-10 12:00:00,55.16,55.27,55.14,55.23,22283.0,42.8752,42.9607,42.8597,42.9296,22283.0
2016-03-10 12:05:00,55.23,55.23,55.15,55.17,24376.0,42.9296,42.9296,42.8674,42.883,24376.0
2016-03-10 12:10:00,55.17,55.2,55.11,55.18,49897.0,42.883,42.9063,42.8364,42.8908,49897.0
2016-03-10 12:15:00,55.19,55.19,55.07,55.1,34357.0,42.8985,42.8985,42.8053,42.8286,34357.0
2016-03-10 12:20:00,55.11,55.12,54.96,54.97,46391.0,42.8364,42.8441,42.7198,42.7275,46391.0
2016-03-10 12:25:00,54.97,55.08,54.97,55.05,19507.0,42.7275,42.813,42.7275,42.7897,19507.0
2016-03-10 12:30:00,55.06,55.06,54.92,54.98,22377.0,42.7975,42.7975,42.6887,42.7353,22377.0
2016-03-10 12:35:00,54.98,54.99,54.78,54.79,35802.0,42.7353,42.7431,42.5798,42.5876,35802.0
2016-03-10 12:40:00,54.78,54.81,54.65,54.66,37209.0,42.5798,42.6032,42.4788,42.4866,37209.0
2016-03-10 12:45:00,54.66,54.74,54.61,54.68,44478.0,42.4866,42.5488,42.4477,42.5021,44478.0
2016-03-10 12:50:00,54.7,54.77,54.67,54.71,21632.0,42.5177,42.5721,42.4943,42.5254,21632.0
2016-03-10 12:55:00,54.72,54.82,54.68,54.79,88887.0,42.5332,42.6109,42.5021,42.5876,88887.0
2016-03-10 13:00:00,54.78,54.82,54.76,54.77,56180.0,42.5798,42.6109,42.5643,42.5721,56180.0
2016-03-10 13:05:00,54.77,54.79,54.7,54.72,52718.0,42.5721,42.5876,42.5177,42.5332,52718.0
2016-03-10 13:10:00,54.71,54.75,54.62,54.71,28710.0,42.5254,42.5565,42.4555,42.5254,28710.0
2016-03-10 13:15:00,54.71,54.85,54.71,54.85,23543.0,42.5254,42.6343,42.5254,42.6343,23543.0
2016-03-10 13:20:00,54.85,54.86,54.77,54.82,25757.0,42.6343,42.642,42.5721,42.6109,25757.0
2016-03-10 13:25:00,54.82,54.94,54.79,54.9,29641.0,42.6109,42.7042,42.5876,42.6731,29641.0
2016-03-10 13:30:00,54.89,54.9,54.85,54.86,25159.0,42.6653,42.6731,42.6343,42.642,25159.0
2016-03-10 13:35:00,54.86,54.87,54.78,54.85,22651.0,42.642,42.6498,42.5798,42.6343,22651.0
2016-03-10 13:40:00,54.85,54.87,54.79,54.86,18945.0,42.6343,42.6498,42.5876,42.642,18945.0
2016-03-10 13:45:00,54.85,54.88,54.8,54.8,16437.0,42.6343,42.6576,42.5954,42.5954,16437.0
2016-03-10 13:50:00,54.8,54.92,54.8,54.91,31118.0,42.5954,42.6887,42.5954,42.6809,31118.0
2016-03-10 13:55:00,54.91,54.92,54.8,54.83,20202.0,42.6809,42.6887,42.5954,42.6187,20202.0
2016-03-10 14:00:00,54.82,54.91,54.82,54.9,22652.0,42.6109,42.6809,42.6109,42.6731,22652.0
2016-03-10 14:05:00,54.9,54.92,54.77,54.77,33379.0,42.6731,42.6887,42.5721,42.5721,33379.0
2016-03-10 14:10:00,54.77,54.86,54.74,54.84,27735.0,42.5721,42.642,42.5488,42.6265,27735.0
2016-03-10 14:15:00,54.84,54.93,54.81,54.93,25153.0,42.6265,42.6964,42.6032,42.6964,25153.0
2016-03-10 14:20:00,54.92,55.04,54.87,55.04,35209.0,42.6887,42.7819,42.6498,42.7819,35209.0
2016-03-10 14:25:00,55.03,55.13,54.98,55.13,71380.0,42.7742,42.8519,42.7353,42.8519,71380.0
2016-03-10 14:30:00,55.13,55.16,55.04,55.11,36123.0,42.8519,42.8752,42.7819,42.8364,36123.0
2016-03-10 14:35:00,55.11,55.13,55.06,55.11,35292.0,42.8364,42.8519,42.7975,42.8364,35292.0
2016-03-10 14:40:00,55.12,55.33,55.12,55.33,46932.0,42.8441,43.0074,42.8441,43.0074,46932.0
2016-03-10 14:45:00,55.33,55.39,55.31,55.37,37965.0,43.0074,43.054,42.9918,43.0384,37965.0
2016-03-10 14:50:00,55.38,55.42,55.33,55.35,35872.0,43.0462,43.0773,43.0074,43.0229,35872.0
2016-03-10 14:55:00,55.34,55.37,55.31,55.34,56009.0,43.0151,43.0384,42.9918,43.0151,56009.0
2016-03-10 15:00:00,55.34,55.4,55.25,55.28,53518.0,43.0151,43.0618,42.9452,42.9685,53518.0
2016-03-10 15:05:00,55.28,55.32,55.25,55.3,29653.0,42.9685,42.9996,42.9452,42.984,29653.0
2016-03-10 15:10:00,55.3,55.4,55.27,55.38,44678.0,42.984,43.0618,42.9607,43.0462,44678.0
2016-03-10 15:15:00,55.37,55.51,55.36,55.44,71829.0,43.0384,43.1473,43.0307,43.0929,71829.0
2016-03-10 15:20:00,55.45,55.45,55.31,55.41,40889.0,43.1006,43.1006,42.9918,43.0695,40889.0
2016-03-10 15:25:00,55.41,55.63,55.39,55.58,74723.0,43.0695,43.2405,43.054,43.2017,74723.0
2016-03-10 15:30:00,55.57,55.57,55.45,55.49,64510.0,43.1939,43.1939,43.1006,43.1317,64510.0
2016-03-10 15:35:00,55.5,55.52,55.39,55.4,63655.0,43.1395,43.155,43.054,43.0618,63655.0
2016-03-10 15:40:00,55.4,55.43,55.35,55.39,69248.0,43.0618,43.0851,43.0229,43.054,69248.0
2016-03-10 15:45:00,55.38,55.38,55.31,55.35,64817.0,43.0462,43.0462,42.9918,43.0229,64817.0
2016-03-10 15:50:00,55.34,55.44,55.34,55.44,113775.0,43.0151,43.0929,43.0151,43.0929,113775.0
2016-03-10 15:55:00,55.44,55.5,55.35,55.5,198933.0,43.0929,43.1395,43.0229,43.1395,198933.0
2016-03-11 09:30:00,55.93,56.14,55.86,56.0,136574.0,43.4737,43.637,43.4193,43.5281,136574.0
2016-03-11 09:35:00,56.0,56.12,55.93,56.12,68862.0,43.5281,43.6214,43.4737,43.6214,68862.0
2016-03-11 09:40:00,56.11,56.21,56.07,56.2,80196.0,43.6136,43.6914,43.5826,43.6836,80196.0
2016-03-11 09:45:00,56.2,56.21,56.14,56.16,103766.0,43.6836,43.6914,43.637,43.6525,103766.0
2016-03-11 09:50:00,56.17,56.21,56.15,56.2,53593.0,43.6603,43.6914,43.6447,43.6836,53593.0
2016-03-11 09:55:00,56.19,56.19,56.1,56.11,54703.0,43.6758,43.6758,43.6059,43.6136,54703.0
2016-03-11 10:00:00,56.1,56.13,55.95,55.99,53669.0,43.6059,43.6292,43.4893,43.5204,53669.0
2016-03-11 10:05:00,55.99,56.02,55.89,55.9,40984.0,43.5204,43.5437,43.4426,43.4504,40984.0
2016-03-11 10:10:00,55.9,55.99,55.9,55.99,33376.0,43.4504,43.5204,43.4504,43.5204,33376.0
2016-03-11 10:15:00,55.99,56.03,55.95,56.0,62439.0,43.5204,43.5515,43.4893,43.5281,62439.0
2016-03-11 10:20:00,56.0,56.06,56.0,56.03,84308.0,43.5281,43.5748,43.5281,43.5515,84308.0
2016-03-11 10:25:00,56.04,56.04,55.91,55.96,33501.0,43.5592,43.5592,43.4582,43.497,33501.0
2016-03-11 10:30:00,55.98,56.03,55.97,55.99,77737.0,43.5126,43.5515,43.5048,43.5204,77737.0
2016-03-11 10:35:00,55.98,56.02,55.96,55.98,52149.0,43.5126,43.5437,43.497,43.5126,52149.0
2016-03-11 10:40:00,55.98,55.98,55.93,55.95,26612.0,43.5126,43.5126,43.4737,43.4893,26612.0
2016-03-11 10:45:00,55.95,56.0,55.94,55.96,40323.0,43.4893,43.5281,43.4815,43.497,40323.0
2016-03-11 10:50:00,55.97,55.97,55.85,55.91,57768.0,43.5048,43.5048,43.4115,43.4582,57768.0
2016-03-11 10:55:00,55.93,55.93,55.82,55.86,44496.0,43.4737,43.4737,43.3882,43.4193,44496.0
2016-03-11 11:00:00,55.86,55.89,55.84,55.88,45956.0,43.4193,43.4426,43.4038,43.4349,45956.0
2016-03-11 11:05:00,55.88,55.9,55.85,55.9,52301.0,43.4349,43.4504,43.4115,43.4504,52301.0
2016-03-11 11:10:00,55.9,55.93,55.87,55.87,26170.0,43.4504,43.4737,43.4271,43.4271,26170.0
2016-03-11 11:15:00,55.86,55.87,55.81,55.83,48822.0,43.4193,43.4271,43.3805,43.396,48822.0
2016-03-11 11:20:00,55.84,55.86,55.8,55.81,18373.0,43.4038,43.4193,43.3727,43.3805,18373.0
2016-03-11 11:25:00,55.8,55.85,55.8,55.83,25452.0,43.3727,43.4115,43.3727,43.396,25452.0
2016-03-11 11:30:00,55.83,55.85,55.81,55.82,48327.0,43.396,43.4115,43.3805,43.3882,48327.0
2016-03-11 11:35:00,55.82,55.83,55.79,55.81,32057.0,43.3882,43.396,43.3649,43.3805,32057.0
2016-03-11 11:40:00,55.8,55.88,55.8,55.87,34568.0,43.3727,43.4349,43.3727,43.4271,34568.0
2016-03-11 11:45:00,55.87,55.92,55.85,55.91,33696.0,43.4271,43.466,43.4115,43.4582,33696.0
2016-03-11 11:50:00,55.9,55.92,55.87,55.91,16262.0,43.4504,43.466,43.4271,43.4582,16262.0
2016-03-11 11:55:00,55.91,55.93,55.86,55.91,30899.0,43.4582,43.4737,43.4193,43.4582,30899.0
2016-03-11 12:00:00,55.9,55.92,55.87,55.91,24846.0,43.4504,43.466,43.4271,43.4582,24846.0
2016-03-11 12:05:00,55.91,55.96,55.91,55.94,18320.0,43.4582,43.497,43.4582,43.4815,18320.0
2016-03-11 12:10:00,55.94,55.96,55.94,55.95,8068.0,43.4815,43.497,43.4815,43.4893,8068.0
2016-03-11 12:15:00,55.94,55.94,55.89,55.91,18072.0,43.4815,43.4815,43.4426,43.4582,18072.0
2016-03-11 12:20:00,55.9,55.94,55.9,55.9,29963.0,43.4504,43.4815,43.4504,43.4504,29963.0
2016-03-11 12:25:00,55.91,55.94,55.89,55.92,19766.0,43.4582,43.4815,43.4426,43.466,19766.0
2016-03-11 12:30:00,55.92,55.97,55.91,55.91,16746.0,43.466,43.5048,43.4582,43.4582,16746.0
2016-03-11 12:35:00,55.92,55.92,55.85,55.87,16699.0,43.466,43.466,43.4115,43.4271,16699.0
2016-03-11 12:40:00,55.87,55.89,55.85,55.88,16207.0,43.4271,43.4426,43.4115,43.4349,16207.0
2016-03-11 12:45:00,55.88,55.89,55.82,55.89,21941.0,43.4349,43.4426,43.3882,43.4426,21941.0
2016-03-11 12:50:00,55.89,55.9,55.86,55.86,8219.0,43.4426,43.4504,43.4193,43.4193,8219.0
2016-03-11 12:55:00,55.86,55.87,55.84,55.84,9596.0,43.4193,43.4271,43.4038,43.4038,9596.0
2016-03-11 13:00:00,55.84,55.86,55.78,55.81,21519.0,43.4038,43.4193,43.3571,43.3805,21519.0
2016-03-11 13:05:00,55.82,55.82,55.75,55.8,22113.0,43.3882,43.3882,43.3338,43.3727,22113.0
2016-03-11 13:10:00,55.81,55.83,55.8,55.8,18034.0,43.3805,43.396,43.3727,43.3727,18034.0
2016-03-11 13:15:00,55.8,55.88,55.77,55.87,114474.0,43.3727,43.4349,43.3494,43.4271,114474.0
2016-03-11 13:20:00,55.88,55.91,55.8,55.81,68795.0,43.4349,43.4582,43.3727,43.3805,68795.0
2016-03-11 13:25:00,55.82,55.85,55.78,55.85,19746.0,43.3882,43.4115,43.3571,43.4115,19746.0
2016-03-11 13:30:00,55.85,55.9,55.85,55.89,17187.0,43.4115,43.4504,43.4115,43.4426,17187.0
2016-03-11 13:35:00,55.89,55.91,55.84,55.85,9714.0,43.4426,43.4582,43.4038,43.4115,9714.0
2016-03-11 13:40:00,55.85,55.87,55.81,55.87,34459.0,43.4115,43.4271,43.3805,43.4271,34459.0
2016-03-11 13:45:00,55.86,55.9,55.84,55.9,18819.0,43.4193,43.4504,43.4038,43.4504,18819.0
2016-03-11 13:50:00,55.9,55.96,55.89,55.96,34419.0,43.4504,43.497,43.4426,43.497,34419.0
2016-03-11 13:55:00,55.97,56.06,55.96,56.05,59071.0,43.5048,43.5748,43.497,43.567,59071.0
2016-03-11 14:00:00,56.06,56.09,56.0,56.0,51713.0,43.5748,43.5981,43.5281,43.5281,51713.0
2016-03-11 14:05:00,56.0,56.03,55.95,55.95,31160.0,43.5281,43.5515,43.4893,43.4893,31160.0
2016-03-11 14:10:00,55.96,56.01,55.94,55.95,62186.0,43.497,43.5359,43.4815,43.4893,62186.0
2016-03-11 14:15:00,55.95,55.95,55.89,55.92,16538.0,43.4893,43.4893,43.4426,43.466,16538.0
2016-03-11 14:20:00,55.93,55.99,55.92,55.98,24850.0,43.4737,43.5204,43.466,43.5126,24850.0
2016-03-11 14:25:00,55.98,56.0,55.9,55.91,27880.0,43.5126,43.5281,43.4504,43.4582,27880.0
2016-03-11 14:30:00,55.91,55.95,55.9,55.92,28973.0,43.4582,43.4893,43.4504,43.466,28973.0
2016-03-11 14:35:00,55.91,55.92,55.84,55.86,26321.0,43.4582,43.466,43.4038,43.4193,26321.0
2016-03-11 14:40:00,55.86,55.87,55.82,55.85,21303.0,43.4193,43.4271,43.3882,43.4115,21303.0
2016-03-11 14:45:00,55.84,55.94,55.84,55.93,38614.0,43.4038,43.4815,43.4038,43.4737,38614.0
2016-03-11 14:50:00,55.93,55.94,55.88,55.91,17240.0,43.4737,43.4815,43.4349,43.4582,17240.0
2016-03-11 14:55:00,55.9,55.91,55.85,55.88,69834.0,43.4504,43.4582,43.4115,43.4349,69834.0
2016-03-11 15:00:00,55.88,55.88,55.83,55.87,45712.0,43.4349,43.4349,43.396,43.4271,45712.0
2016-03-11 15:05:00,55.87,55.97,55.83,55.97,46191.0,43.4271,43.5048,43.396,43.5048,46191.0
2016-03-11 15:10:00,55.97,55.98,55.92,55.95,236975.0,43.5048,43.5126,43.466,43.4893,236975.0
2016-03-11 15:15:00,55.95,55.96,55.9,55.92,17904.0,43.4893,43.497,43.4504,43.466,17904.0
2016-03-11 15:20:00,55.92,56.0,55.91,55.99,33669.0,43.466,43.5281,43.4582,43.5204,33669.0
2016-03-11 15:25:00,55.99,56.01,55.96,55.97,34427.0,43.5204,43.5359,43.497,43.5048,34427.0
2016-03-11 15:30:00,55.96,55.98,55.92,55.94,39165.0,43.497,43.5126,43.466,43.4815,39165.0
2016-03-11 15:35:00,55.95,55.96,55.9,55.96,45819.0,43.4893,43.497,43.4504,43.497,45819.0
2016-03-11 15:40:00,55.95,56.0,55.93,56.0,62608.0,43.4893,43.5281,43.4737,43.5281,62608.0
2016-03-11 15:45:00,56.0,56.0,55.91,55.92,102272.0,43.5281,43.5281,43.4582,43.466,102272.0
2016-03-11 15:50:00,55.91,56.0,55.91,55.97,97478.0,43.4582,43.5281,43.4582,43.5048,97478.0
2016-03-11 15:55:00,55.98,56.07,55.94,56.06,289784.0,43.5126,43.5826,43.4815,43.5748,289784.0
2016-03-14 09:30:00,55.8,56.0,55.65,55.66,46208.0,43.3727,43.5281,43.2561,43.2639,46208.0
2016-03-14 09:35:00,55.69,55.75,55.62,55.65,53186.0,43.2872,43.3338,43.2328,43.2561,53186.0
2016-03-14 09:40:00,55.65,55.72,55.64,55.66,34596.0,43.2561,43.3105,43.2483,43.2639,34596.0
2016-03-14 09:45:00,55.67,55.68,55.58,55.6,36627.0,43.2716,43.2794,43.2017,43.2172,36627.0
2016-03-14 09:50:00,55.58,55.65,55.57,55.6,24338.0,43.2017,43.2561,43.1939,43.2172,24338.0
2016-03-14 09:55:00,55.59,55.67,55.52,55.64,53807.0,43.2095,43.2716,43.155,43.2483,53807.0
2016-03-14 10:00:00,55.65,55.73,55.61,55.71,20108.0,43.2561,43.3183,43.225,43.3027,20108.0
2016-03-14 10:05:00,55.72,55.74,55.63,55.71,14964.0,43.3105,43.326,43.2405,43.3027,14964.0
2016-03-14 10:10:00,55.73,55.77,55.7,55.73,18777.0,43.3183,43.3494,43.295,43.3183,18777.0
2016-03-14 10:15:00,55.75,55.81,55.73,55.73,31552.0,43.3338,43.3805,43.3183,43.3183,31552.0
2016-03-14 10:20:00,55.74,55.75,55.69,55.71,27107.0,43.326,43.3338,43.2872,43.3027,27107.0
2016-03-14 10:25:00,55.71,55.78,55.69,55.73,16453.0,43.3027,43.3571,43.2872,43.3183,16453.0
2016-03-14 10:30:00,55.73,55.8,55.71,55.76,19471.0,43.3183,43.3727,43.3027,43.3416,19471.0
2016-03-14 10:35:00,55.76,55.8,55.75,55.76,26510.0,43.3416,43.3727,43.3338,43.3416,26510.0
2016-03-14 10:40:00,55.75,55.76,55.66,55.75,28350.0,43.3338,43.3416,43.2639,43.3338,28350.0
2016-03-14 10:45:00,55.75,55.8,55.74,55.75,27246.0,43.3338,43.3727,43.326,43.3338,27246.0
2016-03-14 10:50:00,55.76,55.77,55.69,55.69,28490.0,43.3416,43.3494,43.2872,43.2872,28490.0
2016-03-14 10:55:00,55.69,55.75,55.64,55.64,19246.0,43.2872,43.3338,43.2483,43.2483,19246.0
2016-03-14 11:00:00,55.65,55.69,55.62,55.63,16587.0,43.2561,43.2872,43.2328,43.2405,16587.0
2016-03-14 11:05:00,55.63,55.63,55.59,55.61,20028.0,43.2405,43.2405,43.2095,43.225,20028.0
2016-03-14 11:10:00,55.61,55.66,55.6,55.66,25406.0,43.225,43.2639,43.2172,43.2639,25406.0
2016-03-14 11:15:00,55.67,55.74,55.66,55.68,18078.0,43.2716,43.326,43.2639,43.2794,18078.0
2016-03-14 11:20:00,55.68,55.73,55.67,55.7,21767.0,43.2794,43.3183,43.2716,43.295,21767.0
2016-03-14 11:25:00,55.69,55.74,55.67,55.69,15933.0,43.2872,43.326,43.2716,43.2872,15933.0
2016-03-14 11:30:00,55.68,55.71,55.61,55.61,45014.0,43.2794,43.3027,43.225,43.225,45014.0
2016-03-14 11:35:00,55.6,55.66,55.57,55.66,38594.0,43.2172,43.2639,43.1939,43.2639,38594.0
2016-03-14 11:40:00,55.66,55.74,55.65,55.7,56882.0,43.2639,43.326,43.2561,43.295,56882.0
2016-03-14 11:45:00,55.7,55.71,55.64,55.67,39548.0,43.295,43.3027,43.2483,43.2716,39548.0
2016-03-14 11:50:00,55.67,55.7,55.64,55.68,19262.0,43.2716,43.295,43.2483,43.2794,19262.0
2016-03-14 11:55:00,55.67,55.67,55.55,55.57,44498.0,43.2716,43.2716,43.1784,43.1939,44498.0
2016-03-14 12:00:00,55.57,55.6,55.54,55.56,27121.0,43.1939,43.2172,43.1706,43.1861,27121.0
2016-03-14 12:05:00,55.57,55.58,55.55,55.57,16913.0,43.1939,43.2017,43.1784,43.1939,16913.0
2016-03-14 12:10:00,55.57,55.6,55.52,55.54,114851.0,43.1939,43.2172,43.155,43.1706,114851.0
2016-03-14 12:15:00,55.53,55.65,55.53,55.65,29292.0,43.1628,43.2561,43.1628,43.2561,29292.0
2016-03-14 12:20:00,55.65,55.69,55.63,55.66,27162.0,43.2561,43.2872,43.2405,43.2639,27162.0
2016-03-14 12:25:00,55.66,55.66,55.61,55.62,16297.0,43.2639,43.2639,43.225,43.2328,16297.0
2016-03-14 12:30:00,55.63,55.67,55.62,55.66,13166.0,43.2405,43.2716,43.2328,43.2639,13166.0
2016-03-14 12:35:00,55.66,55.68,55.63,55.65,19207.0,43.2639,43.2794,43.2405,43.2561,19207.0
2016-03-14 12:40:00,55.64,55.66,55.62,55.62,13759.0,43.2483,43.2639,43.2328,43.2328,13759.0
2016-03-14 12:45:00,55.62,55.66,55.61,55.63,20947.0,43.2328,43.2639,43.225,43.2405,20947.0
2016-03-14 12:50:00,55.62,55.65,55.62,55.65,17384.0,43.2328,43.2561,43.2328,43.2561,17384.0
2016-03-14 12:55:00,55.66,55.66,55.63,55.64,15849.0,43.2639,43.2639,43.2405,43.2483,15849.0
2016-03-14 13:00:00,55.65,55.66,55.61,55.61,20218.0,43.2561,43.2639,43.225,43.225,20218.0
2016-03-14 13:05:00,55.61,55.61,55.56,55.58,22097.0,43.225,43.225,43.1861,43.2017,22097.0
2016-03-14 13:10:00,55.58,55.6,55.57,55.58,133831.0,43.2017,43.2172,43.1939,43.2017,133831.0
2016-03-14 13:15:00,55.58,55.59,55.54,55.56,29036.0,43.2017,43.2095,43.1706,43.1861,29036.0
2016-03-14 13:20:00,55.55,55.56,55.51,55.53,34270.0,43.1784,43.1861,43.1473,43.1628,34270.0
2016-03-14 13:25:00,55.53,55.53,55.45,55.48,51615.0,43.1628,43.1628,43.1006,43.1239,51615.0
2016-03-14 13:30:00,55.47,55.47,55.37,55.37,138834.0,43.1162,43.1162,43.0384,43.0384,138834.0
2016-03-14 13:35:00,55.38,55.42,55.37,55.41,15669.0,43.0462,43.0773,43.0384,43.0695,15669.0
2016-03-14 13:40:00,55.41,55.44,55.41,55.44,15857.0,43.0695,43.0929,43.0695,43.0929,15857.0
2016-03-14 13:45:00,55.44,55.44,55.36,55.36,16373.0,43.0929,43.0929,43.0307,43.0307,16373.0
2016-03-14 13:50:00,55.35,55.37,55.34,55.35,23702.0,43.0229,43.0384,43.0151,43.0229,23702.0
2016-03-14 13:55:00,55.35,55.36,55.34,55.35,31712.0,43.0229,43.0307,43.0151,43.0229,31712.0
2016-03-14 14:00:00,55.35,55.35,55.27,55.28,25054.0,43.0229,43.0229,42.9607,42.9685,25054.0
2016-03-14 14:05:00,55.27,55.32,55.26,55.32,47794.0,42.9607,42.9996,42.9529,42.9996,47794.0
2016-03-14 14:10:00,55.32,55.35,55.3,55.34,14167.0,42.9996,43.0229,42.984,43.0151,14167.0
2016-03-14 14:15:00,55.35,55.4,55.34,55.39,11919.0,43.0229,43.0618,43.0151,43.054,11919.0
2016-03-14 14:20:00,55.4,55.45,55.38,55.45,20525.0,43.0618,43.1006,43.0462,43.1006,20525.0
2016-03-14 14:25:00,55.45,55.47,55.41,55.47,39380.0,43.1006,43.1162,43.0695,43.1162,39380.0
2016-03-14 14:30:00,55.46,55.51,55.43,55.5,27952.0,43.1084,43.1473,43.0851,43.1395,27952.0
2016-03-14 14:35:00,55.5,55.52,55.48,55.5,19404.0,43.1395,43.155,43.1239,43.1395,19404.0
2016-03-14 14:40:00,55.51,55.56,55.5,55.52,28597.0,43.1473,43.1861,43.1395,43.155,28597.0
2016-03-14 14:45:00,55.52,55.56,55.51,55.56,15390.0,43.155,43.1861,43.1473,43.1861,15390.0
2016-03-14 14:50:00,55.56,55.57,55.51,55.53,15266.0,43.1861,43.1939,43.1473,43.1628,15266.0
2016-03-14 14:55:00,55.53,55.55,55.51,55.55,20983.0,43.1628,43.1784,43.1473,43.1784,20983.0
2016-03-14 15:00:00,55.55,55.56,55.52,55.54,13880.0,43.1784,43.1861,43.155,43.1706,13880.0
2016-03-14 15:05:00,55.54,55.54,55.53,55.54,10420.0,43.1706,43.1706,43.1628,43.1706,10420.0
2016-03-14 15:10:00,55.54,55.58,55.52,55.57,31479.0,43.1706,43.2017,43.155,43.1939,31479.0
2016-03-14 15:15:00,55.58,55.6,55.55,55.56,34389.0,43.2017,43.2172,43.1784,43.1861,34389.0
2016-03-14 15:20:00,55.55,55.59,55.55,55.59,17736.0,43.1784,43.2095,43.1784,43.2095,17736.0
2016-03-14 15:25:00,55.59,55.7,55.59,55.66,56043.0,43.2095,43.295,43.2095,43.2639,56043.0
2016-03-14 15:30:00,55.66,55.66,55.62,55.62,23416.0,43.2639,43.2639,43.2328,43.2328,23416.0
2016-03-14 15:35:00,55.62,55.66,55.62,55.66,27215.0,43.2328,43.2639,43.2328,43.2639,27215.0
2016-03-14 15:40:00,55.65,55.68,55.64,55.65,29851.0,43.2561,43.2794,43.2483,43.2561,29851.0
2016-03-14 15:45:00,55.65,55.71,55.65,55.7,42323.0,43.2561,43.3027,43.2561,43.295,42323.0
2016-03-14 15:50:00,55.7,55.7,55.65,55.68,38553.0,43.295,43.295,43.2561,43.2794,38553.0
2016-03-14 15:55:00,55.68,55.72,55.59,55.61,163617.0,43.2794,43.3105,43.2095,43.225,163617.0
2016-03-15 09:30:00,55.42,55.43,55.11,55.25,149716.0,43.0773,43.0851,42.8364,42.9452,149716.0
2016-03-15 09:35:00,55.25,55.27,55.1,55.13,127200.0,42.9452,42.9607,42.8286,42.8519,127200.0
2016-03-15 09:40:00,55.13,55.21,55.08,55.21,50794.0,42.8519,42.9141,42.813,42.9141,50794.0
2016-03-15 09:45:00,55.21,55.31,55.16,55.3,73766.0,42.9141,42.9918,42.8752,42.984,73766.0
2016-03-15 09:50:00,55.3,55.32,55.19,55.22,135850.0,42.984,42.9996,42.8985,42.9219,135850.0
2016-03-15 09:55:00,55.21,55.25,55.13,55.18,103570.0,42.9141,42.9452,42.8519,42.8908,103570.0
2016-03-15 10:00:00,55.18,55.19,55.09,55.09,54636.0,42.8908,42.8985,42.8208,42.8208,54636.0
2016-03-15 10:05:00,55.09,55.21,55.07,55.16,52458.0,42.8208,42.9141,42.8053,42.8752,52458.0
2016-03-15 10:10:00,55.15,55.28,55.15,55.28,34594.0,42.8674,42.9685,42.8674,42.9685,34594.0
2016-03-15 10:15:00,55.28,55.38,55.28,55.33,51842.0,42.9685,43.0462,42.9685,43.0074,51842.0
2016-03-15 10:20:00,55.33,55.39,55.3,55.33,64128.0,43.0074,43.054,42.984,43.0074,64128.0
2016-03-15 10:25:00,55.34,55.47,55.27,55.46,86738.0,43.0151,43.1162,42.9607,43.1084,86738.0
2016-03-15 10:30:00,55.47,55.51,55.41,55.42,68982.0,43.1162,43.1473,43.0695,43.0773,68982.0
2016-03-15 10:35:00,55.41,55.47,55.41,55.46,109200.0,43.0695,43.1162,43.0695,43.1084,109200.0
2016-03-15 10:40:00,55.47,55.48,55.42,55.46,111972.0,43.1162,43.1239,43.0773,43.1084,111972.0
2016-03-15 10:45:00,55.45,55.46,55.34,55.35,33728.0,43.1006,43.1084,43.0151,43.0229,33728.0
2016-03-15 10:50:00,55.36,55.37,55.29,55.29,32374.0,43.0307,43.0384,42.9763,42.9763,32374.0
2016-03-15 10:55:00,55.28,55.31,55.26,55.29,44042.0,42.9685,42.9918,42.9529,42.9763,44042.0
2016-03-15 11:00:00,55.3,55.33,55.29,55.29,36444.0,42.984,43.0074,42.9763,42.9763,36444.0
2016-03-15 11:05:00,55.29,55.33,55.26,55.33,39172.0,42.9763,43.0074,42.9529,43.0074,39172.0
2016-03-15 11:10:00,55.33,55.38,55.3,55.3,52128.0,43.0074,43.0462,42.984,42.984,52128.0
2016-03-15 11:15:00,55.31,55.33,55.23,55.24,121106.0,42.9918,43.0074,42.9296,42.9374,121106.0
2016-03-15 11:20:00,55.25,55.37,55.25,55.37,44798.0,42.9452,43.0384,42.9452,43.0384,44798.0
2016-03-15 11:25:00,55.37,55.4,55.31,55.31,42298.0,43.0384,43.0618,42.9918,42.9918,42298.0
2016-03-15 11:30:00,55.31,55.33,55.27,55.27,31850.0,42.9918,43.0074,42.9607,42.9607,31850.0
2016-03-15 11:35:00,55.27,55.28,55.21,55.22,37582.0,42.9607,42.9685,42.9141,42.9219,37582.0
2016-03-15 11:40:00,55.22,55.22,55.16,55.18,28448.0,42.9219,42.9219,42.8752,42.8908,28448.0
2016-03-15 11:45:00,55.17,55.17,55.11,55.16,50168.0,42.883,42.883,42.8364,42.8752,50168.0
2016-03-15 11:50:00,55.15,55.17,55.12,55.16,61084.0,42.8674,42.883,42.8441,42.8752,61084.0
2016-03-15 11:55:00,55.15,55.17,55.1,55.1,53412.0,42.8674,42.883,42.8286,42.8286,53412.0
2016-03-15 12:00:00,55.1,55.16,55.1,55.14,90608.0,42.8286,42.8752,42.8286,42.8597,90608.0
2016-03-15 12:05:00,55.13,55.15,55.1,55.12,75952.0,42.8519,42.8674,42.8286,42.8441,75952.0
2016-03-15 12:10:00,55.12,55.15,55.11,55.13,43854.0,42.8441,42.8674,42.8364,42.8519,43854.0
2016-03-15 12:15:00,55.13,55.14,55.09,55.12,74708.0,42.8519,42.8597,42.8208,42.8441,74708.0
2016-03-15 12:20:00,55.11,55.17,55.11,55.15,65890.0,42.8364,42.883,42.8364,42.8674,65890.0
2016-03-15 12:25:00,55.16,55.23,55.14,55.23,41014.0,42.8752,42.9296,42.8597,42.9296,41014.0
2016-03-15 12:30:00,55.23,55.23,55.2,55.23,23272.0,42.9296,42.9296,42.9063,42.9296,23272.0
2016-03-15 12:35:00,55.24,55.26,55.19,55.21,75124.0,42.9374,42.9529,42.8985,42.9141,75124.0
2016-03-15 12:40:00,55.21,55.22,55.14,55.18,47296.0,42.9141,42.9219,42.8597,42.8908,47296.0
2016-03-15 12:45:00,55.17,55.19,55.16,55.18,29704.0,42.883,42.8985,42.8752,42.8908,29704.0
2016-03-15 12:50:00,55.18,55.26,55.17,55.25,20068.0,42.8908,42.9529,42.883,42.9452,20068.0
2016-03-15 12:55:00,55.25,55.28,55.23,55.28,35562.0,42.9452,42.9685,42.9296,42.9685,35562.0
2016-03-15 13:00:00,55.27,55.3,55.25,55.27,20616.0,42.9607,42.984,42.9452,42.9607,20616.0
2016-03-15 13:05:00,55.28,55.28,55.24,55.25,57682.0,42.9685,42.9685,42.9374,42.9452,57682.0
2016-03-15 13:10:00,55.24,55.24,55.18,55.21,73340.0,42.9374,42.9374,42.8908,42.9141,73340.0
2016-03-15 13:15:00,55.21,55.23,55.2,55.21,28284.0,42.9141,42.9296,42.9063,42.9141,28284.0
2016-03-15 13:20:00,55.22,55.31,55.22,55.3,50520.0,42.9219,42.9918,42.9219,42.984,50520.0
2016-03-15 13:25:00,55.29,55.4,55.29,55.39,106422.0,42.9763,43.0618,42.9763,43.054,106422.0
2016-03-15 13:30:00,55.39,55.46,55.38,55.42,31686.0,43.054,43.1084,43.0462,43.0773,31686.0
2016-03-15 13:35:00,55.41,55.43,55.39,55.41,17822.0,43.0695,43.0851,43.054,43.0695,17822.0
2016-03-15 13:40:00,55.42,55.44,55.4,55.44,20238.0,43.0773,43.0929,43.0618,43.0929,20238.0
2016-03-15 13:45:00,55.44,55.45,55.4,55.41,12802.0,43.0929,43.1006,43.0618,43.0695,12802.0
2016-03-15 13:50:00,55.4,55.46,55.4,55.46,56188.0,43.0618,43.1084,43.0618,43.1084,56188.0
2016-03-15 13:55:00,55.46,55.49,55.46,55.48,20448.0,43.1084,43.1317,43.1084,43.1239,20448.0
2016-03-15 14:00:00,55.48,55.49,55.46,55.47,45200.0,43.1239,43.1317,43.1084,43.1162,45200.0
2016-03-15 14:05:00,55.47,55.49,55.45,55.48,33316.0,43.1162,43.1317,43.1006,43.1239,33316.0
2016-03-15 14:10:00,55.48,55.55,55.48,55.55,37356.0,43.1239,43.1784,43.1239,43.1784,37356.0
2016-03-15 14:15:00,55.54,55.56,55.51,55.53,37908.0,43.1706,43.1861,43.1473,43.1628,37908.0
2016-03-15 14:20:00,55.53,55.55,55.52,55.53,20856.0,43.1628,43.1784,43.155,43.1628,20856.0
2016-03-15 14:25:00,55.53,55.55,55.5,55.51,31190.0,43.1628,43.1784,43.1395,43.1473,31190.0
2016-03-15 14:30:00,55.52,55.53,55.46,55.53,52770.0,43.155,43.1628,43.1084,43.1628,52770.0
2016-03-15 14:35:00,55.53,55.56,55.52,55.54,31490.0,43.1628,43.1861,43.155,43.1706,31490.0
2016-03-15 14:40:00,55.54,55.55,55.53,55.55,38774.0,43.1706,43.1784,43.1628,43.1784,38774.0
2016-03-15 14:45:00,55.54,55.55,55.46,55.51,155842.0,43.1706,43.1784,43.1084,43.1473,155842.0
2016-03-15 14:50:00,55.51,55.54,55.5,55.54,36154.0,43.1473,43.1706,43.1395,43.1706,36154.0
2016-03-15 14:55:00,55.54,55.55,55.5,55.55,59466.0,43.1706,43.1784,43.1395,43.1784,59466.0
2016-03-15 15:00:00,55.54,55.58,55.53,55.57,48152.0,43.1706,43.2017,43.1628,43.1939,48152.0
2016-03-15 15:05:00,55.57,55.58,55.55,55.57,39762.0,43.1939,43.2017,43.1784,43.1939,39762.0
2016-03-15 15:10:00,55.56,55.65,55.56,55.63,75352.0,43.1861,43.2561,43.1861,43.2405,75352.0
2016-03-15 15:15:00,55.64,55.69,55.63,55.69,69942.0,43.2483,43.2872,43.2405,43.2872,69942.0
2016-03-15 15:20:00,55.69,55.7,55.62,55.63,81350.0,43.2872,43.295,43.2328,43.2405,81350.0
2016-03-15 15:25:00,55.63,55.66,55.59,55.66,126016.0,43.2405,43.2639,43.2095,43.2639,126016.0
2016-03-15 15:30:00,55.65,55.66,55.59,55.62,57042.0,43.2561,43.2639,43.2095,43.2328,57042.0
2016-03-15 15:35:00,55.62,55.62,55.56,55.58,40932.0,43.2328,43.2328,43.1861,43.2017,40932.0
2016-03-15 15:40:00,55.58,55.62,55.56,55.58,77350.0,43.2017,43.2328,43.1861,43.2017,77350.0
2016-03-15 15:45:00,55.57,55.58,55.53,55.53,65694.0,43.1939,43.2017,43.1628,43.1628,65694.0
2016-03-15 15:50:00,55.54,55.64,55.53,55.64,223896.0,43.1706,43.2483,43.1628,43.2483,223896.0
2016-03-15 15:55:00,55.64,55.74,55.64,55.73,419576.0,43.2483,43.326,43.2483,43.3183,419576.0
2016-03-16 09:30:00,55.7,55.71,55.4,55.7,55525.0,43.295,43.3027,43.0618,43.295,55525.0
2016-03-16 09:35:00,55.7,55.77,55.65,55.73,23666.0,43.295,43.3494,43.2561,43.3183,23666.0
2016-03-16 09:40:00,55.75,55.75,55.63,55.66,23944.0,43.3338,43.3338,43.2405,43.2639,23944.0
2016-03-16 09:45:00,55.65,55.7,55.56,55.66,66747.0,43.2561,43.295,43.1861,43.2639,66747.0
2016-03-16 09:50:00,55.66,55.69,55.6,55.63,20695.0,43.2639,43.2872,43.2172,43.2405,20695.0
2016-03-16 09:55:00,55.64,55.67,55.58,55.59,13575.0,43.2483,43.2716,43.2017,43.2095,13575.0
2016-03-16 10:00:00,55.59,55.67,55.56,55.66,57756.0,43.2095,43.2716,43.1861,43.2639,57756.0
2016-03-16 10:05:00,55.65,55.72,55.64,55.69,27188.0,43.2561,43.3105,43.2483,43.2872,27188.0
2016-03-16 10:10:00,55.71,55.78,55.67,55.74,83066.0,43.3027,43.3571,43.2716,43.326,83066.0
2016-03-16 10:15:00,55.77,55.81,55.71,55.72,23784.0,43.3494,43.3805,43.3027,43.3105,23784.0
2016-03-16 10:20:00,55.72,55.79,55.7,55.79,34382.0,43.3105,43.3649,43.295,43.3649,34382.0
2016-03-16 10:25:00,55.79,55.82,55.71,55.72,27798.0,43.3649,43.3882,43.3027,43.3105,27798.0
2016-03-16 10:30:00,55.73,55.81,55.65,55.65,17675.0,43.3183,43.3805,43.2561,43.2561,17675.0
2016-03-16 10:35:00,55.66,55.69,55.63,55.66,27089.0,43.2639,43.2872,43.2405,43.2639,27089.0
2016-03-16 10:40:00,55.66,55.69,55.62,55.66,13710.0,43.2639,43.2872,43.2328,43.2639,13710.0
2016-03-16 10:45:00,55.66,55.68,55.62,55.66,15805.0,43.2639,43.2794,43.2328,43.2639,15805.0
2016-03-16 10:50:00,55.66,55.69,55.61,55.64,16018.0,43.2639,43.2872,43.225,43.2483,16018.0
2016-03-16 10:55:00,55.64,55.64,55.53,55.54,19826.0,43.2483,43.2483,43.1628,43.1706,19826.0
2016-03-16 11:00:00,55.54,55.58,55.5,55.58,20689.0,43.1706,43.2017,43.1395,43.2017,20689.0
2016-03-16 11:05:00,55.59,55.63,55.56,55.63,14755.0,43.2095,43.2405,43.1861,43.2405,14755.0
2016-03-16 11:10:00,55.63,55.64,55.59,55.61,16767.0,43.2405,43.2483,43.2095,43.225,16767.0
2016-03-16 11:15:00,55.61,55.66,55.57,55.66,23117.0,43.225,43.2639,43.1939,43.2639,23117.0
2016-03-16 11:20:00,55.66,55.7,55.65,55.69,14452.0,43.2639,43.295,43.2561,43.2872,14452.0
2016-03-16 11:25:00,55.68,55.69,55.63,55.64,12042.0,43.2794,43.2872,43.2405,43.2483,12042.0
2016-03-16 11:30:00,55.65,55.68,55.63,55.65,10127.0,43.2561,43.2794,43.2405,43.2561,10127.0
2016-03-16 11:35:00,55.64,55.65,55.63,55.64,14607.0,43.2483,43.2561,43.2405,43.2483,14607.0
2016-03-16 11:40:00,55.64,55.65,55.57,55.59,18712.0,43.2483,43.2561,43.1939,43.2095,18712.0
2016-03-16 11:45:00,55.59,55.61,55.55,55.55,15952.0,43.2095,43.225,43.1784,43.1784,15952.0
2016-03-16 11:50:00,55.55,55.55,55.5,55.52,16268.0,43.1784,43.1784,43.1395,43.155,16268.0
2016-03-16 11:55:00,55.51,55.52,55.45,55.47,56213.0,43.1473,43.155,43.1006,43.1162,56213.0
2016-03-16 12:00:00,55.48,55.55,55.48,55.52,27082.0,43.1239,43.1784,43.1239,43.155,27082.0
2016-03-16 12:05:00,55.53,55.56,55.5,55.5,39816.0,43.1628,43.1861,43.1395,43.1395,39816.0
2016-03-16 12:10:00,55.5,55.54,55.47,55.53,31352.0,43.1395,43.1706,43.1162,43.1628,31352.0
2016-03-16 12:15:00,55.54,55.59,55.49,55.58,77512.0,43.1706,43.2095,43.1317,43.2017,77512.0
2016-03-16 12:20:00,55.59,55.63,55.59,55.61,20052.0,43.2095,43.2405,43.2095,43.225,20052.0
2016-03-16 12:25:00,55.62,55.62,55.58,55.59,41970.0,43.2328,43.2328,43.2017,43.2095,41970.0
2016-03-16 12:30:00,55.59,55.61,55.57,55.59,16581.0,43.2095,43.225,43.1939,43.2095,16581.0
2016-03-16 12:35:00,55.59,55.59,55.52,55.54,11113.0,43.2095,43.2095,43.155,43.1706,11113.0
2016-03-16 12:40:00,55.53,55.54,55.5,55.51,14355.0,43.1628,43.1706,43.1395,43.1473,14355.0
2016-03-16 12:45:00,55.5,55.5,55.39,55.43,21478.0,43.1395,43.1395,43.054,43.0851,21478.0
2016-03-16 12:50:00,55.43,55.45,55.41,55.44,17200.0,43.0851,43.1006,43.0695,43.0929,17200.0
2016-03-16 12:55:00,55.44,55.44,55.39,55.44,26418.0,43.0929,43.0929,43.054,43.0929,26418.0
2016-03-16 13:00:00,55.43,55.5,55.43,55.45,40513.0,43.0851,43.1395,43.0851,43.1006,40513.0
2016-03-16 13:05:00,55.45,55.49,55.44,55.49,17954.0,43.1006,43.1317,43.0929,43.1317,17954.0
2016-03-16 13:10:00,55.48,55.48,55.39,55.39,15228.0,43.1239,43.1239,43.054,43.054,15228.0
2016-03-16 13:15:00,55.4,55.43,55.35,55.42,18228.0,43.0618,43.0851,43.0229,43.0773,18228.0
2016-03-16 13:20:00,55.42,55.44,55.38,55.43,11116.0,43.0773,43.0929,43.0462,43.0851,11116.0
2016-03-16 13:25:00,55.44,55.47,55.4,55.4,17783.0,43.0929,43.1162,43.0618,43.0618,17783.0
2016-03-16 13:30:00,55.4,55.49,55.39,55.47,21268.0,43.0618,43.1317,43.054,43.1162,21268.0
2016-03-16 13:35:00,55.47,55.5,55.42,55.5,21658.0,43.1162,43.1395,43.0773,43.1395,21658.0
2016-03-16 13:40:00,55.5,55.53,55.48,55.51,12581.0,43.1395,43.1628,43.1239,43.1473,12581.0
2016-03-16 13:45:00,55.5,55.5,55.44,55.49,15447.0,43.1395,43.1395,43.0929,43.1317,15447.0
2016-03-16 13:50:00,55.48,55.49,55.45,55.48,10495.0,43.1239,43.1317,43.1006,43.1239,10495.0
2016-03-16 13:55:00,55.47,55.52,55.42,55.5,13900.0,43.1162,43.155,43.0773,43.1395,13900.0
2016-03-16 14:00:00,55.5,55.88,55.5,55.8,50386.0,43.1395,43.4349,43.1395,43.3727,50386.0
2016-03-16 14:05:00,55.81,55.92,55.7,55.8,26863.0,43.3805,43.466,43.295,43.3727,26863.0
2016-03-16 14:10:00,55.78,55.81,55.62,55.62,25523.0,43.3571,43.3805,43.2328,43.2328,25523.0
2016-03-16 14:15:00,55.62,55.77,55.62,55.68,21857.0,43.2328,43.3494,43.2328,43.2794,21857.0
2016-03-16 14:20:00,55.68,55.89,55.65,55.82,43394.0,43.2794,43.4426,43.2561,43.3882,43394.0
2016-03-16 14:25:00,55.83,56.0,55.83,55.97,53062.0,43.396,43.5281,43.396,43.5048,53062.0
2016-03-16 14:30:00,55.99,56.09,55.98,56.02,127222.0,43.5204,43.5981,43.5126,43.5437,127222.0
2016-03-16 14:35:00,56.02,56.1,55.96,56.07,46732.0,43.5437,43.6059,43.497,43.5826,46732.0
2016-03-16 14:40:00,56.06,56.2,56.06,56.16,31528.0,43.5748,43.6836,43.5748,43.6525,31528.0
2016-03-16 14:45:00,56.16,56.19,56.08,56.1,17543.0,43.6525,43.6758,43.5903,43.6059,17543.0
2016-03-16 14:50:00,56.11,56.12,56.06,56.06,18688.0,43.6136,43.6214,43.5748,43.5748,18688.0
2016-03-16 14:55:00,56.05,56.06,55.92,55.92,35818.0,43.567,43.5748,43.466,43.466,35818.0
2016-03-16 15:00:00,55.92,56.03,55.92,56.01,30340.0,43.466,43.5515,43.466,43.5359,30340.0
2016-03-16 15:05:00,56.02,56.07,55.99,56.04,29082.0,43.5437,43.5826,43.5204,43.5592,29082.0
2016-03-16 15:10:00,56.05,56.09,55.98,56.07,29204.0,43.567,43.5981,43.5126,43.5826,29204.0
2016-03-16 15:15:00,56.06,56.09,56.01,56.02,21901.0,43.5748,43.5981,43.5359,43.5437,21901.0
2016-03-16 15:20:00,56.02,56.02,55.9,55.96,29689.0,43.5437,43.5437,43.4504,43.497,29689.0
2016-03-16 15:25:00,55.96,56.04,55.94,56.01,23661.0,43.497,43.5592,43.4815,43.5359,23661.0
2016-03-16 15:30:00,56.01,56.12,56.0,56.12,110424.0,43.5359,43.6214,43.5281,43.6214,110424.0
2016-03-16 15:35:00,56.13,56.27,56.13,56.25,70338.0,43.6292,43.738,43.6292,43.7225,70338.0
2016-03-16 15:40:00,56.25,56.28,56.15,56.16,71690.0,43.7225,43.7458,43.6447,43.6525,71690.0
2016-03-16 15:45:00,56.16,56.23,56.16,56.22,48168.0,43.6525,43.7069,43.6525,43.6991,48168.0
2016-03-16 15:50:00,56.22,56.22,56.1,56.1,86183.0,43.6991,43.6991,43.6059,43.6059,86183.0
2016-03-16 15:55:00,56.11,56.17,56.08,56.14,192038.0,43.6136,43.6603,43.5903,43.637,192038.0
2016-03-17 09:30:00,55.93,56.16,55.91,56.14,61687.0,43.4737,43.6525,43.4582,43.637,61687.0
2016-03-17 09:35:00,56.16,56.27,56.13,56.17,22239.0,43.6525,43.738,43.6292,43.6603,22239.0
2016-03-17 09:40:00,56.18,56.19,56.01,56.02,31411.0,43.6681,43.6758,43.5359,43.5437,31411.0
2016-03-17 09:45:00,56.03,56.06,55.93,56.05,40844.0,43.5515,43.5748,43.4737,43.567,40844.0
2016-03-17 09:50:00,56.05,56.16,56.01,56.15,48010.0,43.567,43.6525,43.5359,43.6447,48010.0
2016-03-17 09:55:00,56.15,56.2,56.14,56.16,72753.0,43.6447,43.6836,43.637,43.6525,72753.0
2016-03-17 10:00:00,56.16,56.16,56.0,56.14,47288.0,43.6525,43.6525,43.5281,43.637,47288.0
2016-03-17 10:05:00,56.15,56.22,56.15,56.16,41140.0,43.6447,43.6991,43.6447,43.6525,41140.0
2016-03-17 10:10:00,56.16,56.21,56.14,56.18,34488.0,43.6525,43.6914,43.637,43.6681,34488.0
2016-03-17 10:15:00,56.17,56.2,56.09,56.11,24230.0,43.6603,43.6836,43.5981,43.6136,24230.0
2016-03-17 10:20:00,56.11,56.24,56.11,56.23,39173.0,43.6136,43.7147,43.6136,43.7069,39173.0
2016-03-17 10:25:00,56.23,56.33,56.21,56.24,39365.0,43.7069,43.7846,43.6914,43.7147,39365.0
2016-03-17 10:30:00,56.24,56.29,56.19,56.23,40696.0,43.7147,43.7536,43.6758,43.7069,40696.0
2016-03-17 10:35:00,56.23,56.32,56.21,56.32,22737.0,43.7069,43.7769,43.6914,43.7769,22737.0
2016-03-17 10:40:00,56.31,56.32,56.22,56.24,26014.0,43.7691,43.7769,43.6991,43.7147,26014.0
2016-03-17 10:45:00,56.24,56.3,56.22,56.28,28585.0,43.7147,43.7613,43.6991,43.7458,28585.0
2016-03-17 10:50:00,56.29,56.31,56.24,56.29,23125.0,43.7536,43.7691,43.7147,43.7536,23125.0
2016-03-17 10:55:00,56.29,56.31,56.22,56.29,19717.0,43.7536,43.7691,43.6991,43.7536,19717.0
2016-03-17 11:00:00,56.29,56.38,56.29,56.31,52435.0,43.7536,43.8235,43.7536,43.7691,52435.0
2016-03-17 11:05:00,56.3,56.35,56.29,56.34,22700.0,43.7613,43.8002,43.7536,43.7924,22700.0
2016-03-17 11:10:00,56.34,56.35,56.28,56.32,33198.0,43.7924,43.8002,43.7458,43.7769,33198.0
2016-03-17 11:15:00,56.33,56.41,56.32,56.39,134835.0,43.7846,43.8468,43.7769,43.8313,134835.0
2016-03-17 11:20:00,56.39,56.44,56.37,56.42,101973.0,43.8313,43.8701,43.8157,43.8546,101973.0
2016-03-17 11:25:00,56.41,56.49,56.39,56.49,37196.0,43.8468,43.909,43.8313,43.909,37196.0
2016-03-17 11:30:00,56.49,56.53,56.45,56.48,57840.0,43.909,43.9401,43.8779,43.9012,57840.0
2016-03-17 11:35:00,56.48,56.56,56.47,56.54,73810.0,43.9012,43.9634,43.8935,43.9479,73810.0
2016-03-17 11:40:00,56.53,56.54,56.4,56.41,35015.0,43.9401,43.9479,43.8391,43.8468,35015.0
2016-03-17 11:45:00,56.42,56.52,56.42,56.51,44407.0,43.8546,43.9323,43.8546,43.9246,44407.0
2016-03-17 11:50:00,56.5,56.6,56.5,56.52,28218.0,43.9168,43.9945,43.9168,43.9323,28218.0
2016-03-17 11:55:00,56.52,56.56,56.48,56.55,18810.0,43.9323,43.9634,43.9012,43.9556,18810.0
2016-03-17 12:00:00,56.56,56.56,56.49,56.51,14470.0,43.9634,43.9634,43.909,43.9246,14470.0
2016-03-17 12:05:00,56.51,56.51,56.48,56.48,17042.0,43.9246,43.9246,43.9012,43.9012,17042.0
2016-03-17 12:10:00,56.48,56.51,56.45,56.46,17696.0,43.9012,43.9246,43.8779,43.8857,17696.0
2016-03-17 12:15:00,56.46,56.53,56.43,56.52,46815.0,43.8857,43.9401,43.8624,43.9323,46815.0
2016-03-17 12:20:00,56.52,56.62,56.51,56.61,40816.0,43.9323,44.0101,43.9246,44.0023,40816.0
2016-03-17 12:25:00,56.61,56.7,56.6,56.68,100683.0,44.0023,44.0722,43.9945,44.0567,100683.0
2016-03-17 12:30:00,56.68,56.7,56.64,56.68,92023.0,44.0567,44.0722,44.0256,44.0567,92023.0
2016-03-17 12:35:00,56.69,56.73,56.67,56.69,17316.0,44.0645,44.0956,44.0489,44.0645,17316.0
2016-03-17 12:40:00,56.69,56.72,56.67,56.68,86431.0,44.0645,44.0878,44.0489,44.0567,86431.0
2016-03-17 12:45:00,56.69,56.75,56.68,56.73,30553.0,44.0645,44.1111,44.0567,44.0956,30553.0
2016-03-17 12:50:00,56.73,56.75,56.68,56.75,49427.0,44.0956,44.1111,44.0567,44.1111,49427.0
2016-03-17 12:55:00,56.76,56.76,56.68,56.74,70479.0,44.1189,44.1189,44.0567,44.1033,70479.0
2016-03-17 13:00:00,56.75,56.79,56.74,56.76,134128.0,44.1111,44.1422,44.1033,44.1189,134128.0
2016-03-17 13:05:00,56.75,56.76,56.64,56.69,36365.0,44.1111,44.1189,44.0256,44.0645,36365.0
2016-03-17 13:10:00,56.69,56.69,56.58,56.58,26349.0,44.0645,44.0645,43.979,43.979,26349.0
2016-03-17 13:15:00,56.57,56.58,56.53,56.54,26440.0,43.9712,43.979,43.9401,43.9479,26440.0
2016-03-17 13:20:00,56.55,56.61,56.53,56.54,28675.0,43.9556,44.0023,43.9401,43.9479,28675.0
2016-03-17 13:25:00,56.54,56.57,56.53,56.55,27421.0,43.9479,43.9712,43.9401,43.9556,27421.0
2016-03-17 13:30:00,56.55,56.56,56.51,56.55,12967.0,43.9556,43.9634,43.9246,43.9556,12967.0
2016-03-17 13:35:00,56.55,56.65,56.55,56.62,17955.0,43.9556,44.0334,43.9556,44.0101,17955.0
2016-03-17 13:40:00,56.62,56.64,56.58,56.64,22226.0,44.0101,44.0256,43.979,44.0256,22226.0
2016-03-17 13:45:00,56.64,56.66,56.63,56.64,15696.0,44.0256,44.0412,44.0178,44.0256,15696.0
2016-03-17 13:50:00,56.64,56.69,56.63,56.68,24842.0,44.0256,44.0645,44.0178,44.0567,24842.0
2016-03-17 13:55:00,56.67,56.68,56.6,56.68,31869.0,44.0489,44.0567,43.9945,44.0567,31869.0
2016-03-17 14:00:00,56.67,56.69,56.64,56.65,17854.0,44.0489,44.0645,44.0256,44.0334,17854.0
2016-03-17 14:05:00,56.66,56.68,56.63,56.65,39455.0,44.0412,44.0567,44.0178,44.0334,39455.0
2016-03-17 14:10:00,56.65,56.67,56.62,56.65,30090.0,44.0334,44.0489,44.0101,44.0334,30090.0
2016-03-17 14:15:00,56.65,56.68,56.64,56.67,17488.0,44.0334,44.0567,44.0256,44.0489,17488.0
2016-03-17 14:20:00,56.67,56.67,56.58,56.6,30334.0,44.0489,44.0489,43.979,43.9945,30334.0
2016-03-17 14:25:00,56.6,56.61,56.58,56.58,21939.0,43.9945,44.0023,43.979,43.979,21939.0
2016-03-17 14:30:00,56.58,56.6,56.56,56.57,16163.0,43.979,43.9945,43.9634,43.9712,16163.0
2016-03-17 14:35:00,56.57,56.6,56.55,56.55,26910.0,43.9712,43.9945,43.9556,43.9556,26910.0
2016-03-17 14:40:00,56.55,56.63,56.55,56.6,27418.0,43.9556,44.0178,43.9556,43.9945,27418.0
2016-03-17 14:45:00,56.61,56.67,56.59,56.64,19270.0,44.0023,44.0489,43.9867,44.0256,19270.0
2016-03-17 14:50:00,56.65,56.7,56.64,56.69,25883.0,44.0334,44.0722,44.0256,44.0645,25883.0
2016-03-17 14:55:00,56.69,56.71,56.62,56.65,31611.0,44.0645,44.08,44.0101,44.0334,31611.0
2016-03-17 15:00:00,56.64,56.66,56.62,56.63,50080.0,44.0256,44.0412,44.0101,44.0178,50080.0
2016-03-17 15:05:00,56.62,56.64,56.58,56.61,32244.0,44.0101,44.0256,43.979,44.0023,32244.0
2016-03-17 15:10:00,56.62,56.62,56.58,56.58,20647.0,44.0101,44.0101,43.979,43.979,20647.0
2016-03-17 15:15:00,56.58,56.59,56.52,56.53,91697.0,43.979,43.9867,43.9323,43.9401,91697.0
2016-03-17 15:20:00,56.53,56.62,56.52,56.61,108424.0,43.9401,44.0101,43.9323,44.0023,108424.0
2016-03-17 15:25:00,56.62,56.69,56.6,56.68,29674.0,44.0101,44.0645,43.9945,44.0567,29674.0
2016-03-17 15:30:00,56.68,56.72,56.66,56.7,39126.0,44.0567,44.0878,44.0412,44.0722,39126.0
2016-03-17 15:35:00,56.69,56.76,56.69,56.75,44472.0,44.0645,44.1189,44.0645,44.1111,44472.0
2016-03-17 15:40:00,56.76,56.81,56.74,56.77,66998.0,44.1189,44.1577,44.1033,44.1267,66998.0
2016-03-17 15:45:00,56.77,56.78,56.69,56.71,79184.0,44.1267,44.1344,44.0645,44.08,79184.0
2016-03-17 15:50:00,56.69,56.71,56.63,56.63,99294.0,44.0645,44.08,44.0178,44.0178,99294.0
2016-03-17 15:55:00,56.63,56.67,56.6,56.62,189899.0,44.0178,44.0489,43.9945,44.0101,189899.0
2016-03-18 09:30:00,56.78,56.87,56.52,56.67,1549842.0,44.1344,44.2044,43.9323,44.0489,1549842.0
2016-03-18 09:35:00,56.7,56.79,56.66,56.76,31643.0,44.0722,44.1422,44.0412,44.1189,31643.0
2016-03-18 09:40:00,56.77,56.89,56.77,56.82,55273.0,44.1267,44.2199,44.1267,44.1655,55273.0
2016-03-18 09:45:00,56.82,56.92,56.79,56.83,58579.0,44.1655,44.2432,44.1422,44.1733,58579.0
2016-03-18 09:50:00,56.84,56.97,56.82,56.92,39513.0,44.1811,44.2821,44.1655,44.2432,39513.0
2016-03-18 09:55:00,56.92,56.99,56.91,56.96,77973.0,44.2432,44.2977,44.2355,44.2743,77973.0
2016-03-18 10:00:00,56.95,57.04,56.93,57.02,119713.0,44.2666,44.3365,44.251,44.321,119713.0
2016-03-18 10:05:00,57.01,57.08,57.0,57.08,73614.0,44.3132,44.3676,44.3054,44.3676,73614.0
2016-03-18 10:10:00,57.07,57.2,57.04,57.17,55596.0,44.3598,44.4609,44.3365,44.4376,55596.0
2016-03-18 10:15:00,57.17,57.25,57.17,57.22,45603.0,44.4376,44.4998,44.4376,44.4764,45603.0
2016-03-18 10:20:00,57.22,57.22,57.16,57.17,49617.0,44.4764,44.4764,44.4298,44.4376,49617.0
2016-03-18 10:25:00,57.17,57.17,57.09,57.1,40918.0,44.4376,44.4376,44.3754,44.3832,40918.0
2016-03-18 10:30:00,57.1,57.21,57.1,57.19,43047.0,44.3832,44.4687,44.3832,44.4531,43047.0
2016-03-18 10:35:00,57.19,57.2,57.15,57.16,31188.0,44.4531,44.4609,44.422,44.4298,31188.0
2016-03-18 10:40:00,57.17,57.19,57.11,57.14,30666.0,44.4376,44.4531,44.3909,44.4142,30666.0
2016-03-18 10:45:00,57.14,57.17,57.09,57.09,49770.0,44.4142,44.4376,44.3754,44.3754,49770.0
2016-03-18 10:50:00,57.09,57.1,57.05,57.07,26979.0,44.3754,44.3832,44.3443,44.3598,26979.0
2016-03-18 10:55:00,57.07,57.08,57.02,57.07,22493.0,44.3598,44.3676,44.321,44.3598,22493.0
2016-03-18 11:00:00,57.07,57.2,57.07,57.15,24010.0,44.3598,44.4609,44.3598,44.422,24010.0
2016-03-18 11:05:00,57.15,57.19,57.14,57.17,21478.0,44.422,44.4531,44.4142,44.4376,21478.0
2016-03-18 11:10:00,57.17,57.19,57.15,57.15,24417.0,44.4376,44.4531,44.422,44.422,24417.0
2016-03-18 11:15:00,57.14,57.15,57.11,57.15,34540.0,44.4142,44.422,44.3909,44.422,34540.0
2016-03-18 11:20:00,57.15,57.19,57.15,57.19,35349.0,44.422,44.4531,44.422,44.4531,35349.0
2016-03-18 11:25:00,57.19,57.19,57.16,57.17,21004.0,44.4531,44.4531,44.4298,44.4376,21004.0
2016-03-18 11:30:00,57.18,57.19,57.15,57.16,22673.0,44.4453,44.4531,44.422,44.4298,22673.0
2016-03-18 11:35:00,57.15,57.19,57.1,57.1,35731.0,44.422,44.4531,44.3832,44.3832,35731.0
2016-03-18 11:40:00,57.11,57.13,57.06,57.06,20080.0,44.3909,44.4065,44.3521,44.3521,20080.0
2016-03-18 11:45:00,57.06,57.09,57.05,57.05,18579.0,44.3521,44.3754,44.3443,44.3443,18579.0
2016-03-18 11:50:00,57.06,57.06,57.01,57.05,19717.0,44.3521,44.3521,44.3132,44.3443,19717.0
2016-03-18 11:55:00,57.04,57.11,57.04,57.1,21599.0,44.3365,44.3909,44.3365,44.3832,21599.0
2016-03-18 12:00:00,57.11,57.15,57.09,57.14,18987.0,44.3909,44.422,44.3754,44.4142,18987.0
2016-03-18 12:05:00,57.14,57.15,57.09,57.11,15373.0,44.4142,44.422,44.3754,44.3909,15373.0
2016-03-18 12:10:00,57.1,57.13,57.07,57.13,22858.0,44.3832,44.4065,44.3598,44.4065,22858.0
2016-03-18 12:15:00,57.14,57.15,57.1,57.13,9943.0,44.4142,44.422,44.3832,44.4065,9943.0
2016-03-18 12:20:00,57.12,57.13,57.09,57.12,24684.0,44.3987,44.4065,44.3754,44.3987,24684.0
2016-03-18 12:25:00,57.13,57.14,57.11,57.12,12976.0,44.4065,44.4142,44.3909,44.3987,12976.0
2016-03-18 12:30:00,57.12,57.12,57.03,57.07,15269.0,44.3987,44.3987,44.3287,44.3598,15269.0
2016-03-18 12:35:00,57.06,57.09,57.05,57.09,27746.0,44.3521,44.3754,44.3443,44.3754,27746.0
2016-03-18 12:40:00,57.1,57.11,57.06,57.11,11706.0,44.3832,44.3909,44.3521,44.3909,11706.0
2016-03-18 12:45:00,57.1,57.1,57.05,57.06,7695.0,44.3832,44.3832,44.3443,44.3521,7695.0
2016-03-18 12:50:00,57.05,57.13,57.05,57.13,5700.0,44.3443,44.4065,44.3443,44.4065,5700.0
2016-03-18 12:55:00,57.13,57.14,57.09,57.09,10082.0,44.4065,44.4142,44.3754,44.3754,10082.0
2016-03-18 13:00:00,57.1,57.11,57.01,57.01,12110.0,44.3832,44.3909,44.3132,44.3132,12110.0
2016-03-18 13:05:00,57.01,57.06,57.01,57.02,20930.0,44.3132,44.3521,44.3132,44.321,20930.0
2016-03-18 13:10:00,57.02,57.05,57.0,57.0,41958.0,44.321,44.3443,44.3054,44.3054,41958.0
2016-03-18 13:15:00,57.01,57.02,56.91,56.92,61204.0,44.3132,44.321,44.2355,44.2432,61204.0
2016-03-18 13:20:00,56.93,56.93,56.87,56.92,25451.0,44.251,44.251,44.2044,44.2432,25451.0
2016-03-18 13:25:00,56.92,56.94,56.89,56.93,37606.0,44.2432,44.2588,44.2199,44.251,37606.0
2016-03-18 13:30:00,56.93,56.94,56.83,56.84,21176.0,44.251,44.2588,44.1733,44.1811,21176.0
2016-03-18 13:35:00,56.85,56.85,56.69,56.71,74699.0,44.1888,44.1888,44.0645,44.08,74699.0
2016-03-18 13:40:00,56.71,56.72,56.64,56.71,35701.0,44.08,44.0878,44.0256,44.08,35701.0
2016-03-18 13:45:00,56.72,56.79,56.72,56.76,31604.0,44.0878,44.1422,44.0878,44.1189,31604.0
2016-03-18 13:50:00,56.76,56.8,56.67,56.69,94709.0,44.1189,44.15,44.0489,44.0645,94709.0
2016-03-18 13:55:00,56.7,56.74,56.68,56.74,22509.0,44.0722,44.1033,44.0567,44.1033,22509.0
2016-03-18 14:00:00,56.75,56.77,56.7,56.7,74601.0,44.1111,44.1267,44.0722,44.0722,74601.0
2016-03-18 14:05:00,56.7,56.76,56.68,56.71,64172.0,44.0722,44.1189,44.0567,44.08,64172.0
2016-03-18 14:10:00,56.72,56.82,56.72,56.78,31094.0,44.0878,44.1655,44.0878,44.1344,31094.0
2016-03-18 14:15:00,56.77,56.8,56.74,56.77,17765.0,44.1267,44.15,44.1033,44.1267,17765.0
2016-03-18 14:20:00,56.78,56.81,56.75,56.8,55159.0,44.1344,44.1577,44.1111,44.15,55159.0
2016-03-18 14:25:00,56.81,56.82,56.75,56.75,43106.0,44.1577,44.1655,44.1111,44.1111,43106.0
2016-03-18 14:30:00,56.75,56.78,56.72,56.73,40553.0,44.1111,44.1344,44.0878,44.0956,40553.0
2016-03-18 14:35:00,56.73,56.79,56.72,56.79,19327.0,44.0956,44.1422,44.0878,44.1422,19327.0
2016-03-18 14:40:00,56.79,56.8,56.74,56.79,21832.0,44.1422,44.15,44.1033,44.1422,21832.0
2016-03-18 14:45:00,56.78,56.81,56.74,56.81,47423.0,44.1344,44.1577,44.1033,44.1577,47423.0
2016-03-18 14:50:00,56.8,56.85,56.8,56.81,24900.0,44.15,44.1888,44.15,44.1577,24900.0
2016-03-18 14:55:00,56.81,56.81,56.77,56.79,23599.0,44.1577,44.1577,44.1267,44.1422,23599.0
2016-03-18 15:00:00,56.79,56.88,56.78,56.84,60647.0,44.1422,44.2122,44.1344,44.1811,60647.0
2016-03-18 15:05:00,56.84,56.98,56.83,56.89,47139.0,44.1811,44.2899,44.1733,44.2199,47139.0
2016-03-18 15:10:00,56.88,56.94,56.87,56.9,83297.0,44.2122,44.2588,44.2044,44.2277,83297.0
2016-03-18 15:15:00,56.9,56.9,56.8,56.8,80585.0,44.2277,44.2277,44.15,44.15,80585.0
2016-03-18 15:20:00,56.8,56.87,56.79,56.81,104393.0,44.15,44.2044,44.1422,44.1577,104393.0
2016-03-18 15:25:00,56.82,56.89,56.8,56.85,67000.0,44.1655,44.2199,44.15,44.1888,67000.0
2016-03-18 15:30:00,56.85,56.85,56.79,56.81,38682.0,44.1888,44.1888,44.1422,44.1577,38682.0
2016-03-18 15:35:00,56.81,56.85,56.8,56.84,40609.0,44.1577,44.1888,44.15,44.1811,40609.0
2016-03-18 15:40:00,56.84,56.85,56.81,56.81,39455.0,44.1811,44.1888,44.1577,44.1577,39455.0
2016-03-18 15:45:00,56.82,56.87,56.81,56.83,75910.0,44.1655,44.2044,44.1577,44.1733,75910.0
2016-03-18 15:50:00,56.83,57.01,56.83,56.99,261369.0,44.1733,44.3132,44.1733,44.2977,261369.0
2016-03-18 15:55:00,56.99,57.15,56.98,57.08,857134.0,44.2977,44.422,44.2899,44.3676,857134.0
2016-03-21 09:30:00,56.9,57.0,56.72,56.72,39519.0,44.2277,44.3054,44.0878,44.0878,39519.0
2016-03-21 09:35:00,56.72,56.78,56.6,56.68,45999.0,44.0878,44.1344,43.9945,44.0567,45999.0
2016-03-21 09:40:00,56.67,56.71,56.64,56.71,19620.0,44.0489,44.08,44.0256,44.08,19620.0
2016-03-21 09:45:00,56.72,56.75,56.65,56.68,32580.0,44.0878,44.1111,44.0334,44.0567,32580.0
2016-03-21 09:50:00,56.69,56.69,56.64,56.66,34457.0,44.0645,44.0645,44.0256,44.0412,34457.0
2016-03-21 09:55:00,56.65,56.74,56.64,56.69,21809.0,44.0334,44.1033,44.0256,44.0645,21809.0
2016-03-21 10:00:00,56.7,56.73,56.64,56.66,28850.0,44.0722,44.0956,44.0256,44.0412,28850.0
2016-03-21 10:05:00,56.66,56.69,56.64,56.64,48410.0,44.0412,44.0645,44.0256,44.0256,48410.0
2016-03-21 10:10:00,56.63,56.63,56.54,56.56,31411.0,44.0178,44.0178,43.9479,43.9634,31411.0
2016-03-21 10:15:00,56.57,56.59,56.46,56.52,56812.0,43.9712,43.9867,43.8857,43.9323,56812.0
2016-03-21 10:20:00,56.51,56.65,56.51,56.64,27526.0,43.9246,44.0334,43.9246,44.0256,27526.0
2016-03-21 10:25:00,56.63,56.64,56.56,56.57,25999.0,44.0178,44.0256,43.9634,43.9712,25999.0
2016-03-21 10:30:00,56.55,56.55,56.49,56.5,34671.0,43.9556,43.9556,43.909,43.9168,34671.0
2016-03-21 10:35:00,56.51,56.57,56.5,56.52,25536.0,43.9246,43.9712,43.9168,43.9323,25536.0
2016-03-21 10:40:00,56.52,56.56,56.46,56.46,20713.0,43.9323,43.9634,43.8857,43.8857,20713.0
2016-03-21 10:45:00,56.45,56.47,56.41,56.43,20275.0,43.8779,43.8935,43.8468,43.8624,20275.0
2016-03-21 10:50:00,56.43,56.46,56.41,56.42,15665.0,43.8624,43.8857,43.8468,43.8546,15665.0
2016-03-21 10:55:00,56.42,56.47,56.38,56.45,15044.0,43.8546,43.8935,43.8235,43.8779,15044.0
2016-03-21 11:00:00,56.44,56.5,56.43,56.5,16894.0,43.8701,43.9168,43.8624,43.9168,16894.0
2016-03-21 11:05:00,56.49,56.57,56.47,56.57,19852.0,43.909,43.9712,43.8935,43.9712,19852.0
2016-03-21 11:10:00,56.56,56.63,56.54,56.57,28411.0,43.9634,44.0178,43.9479,43.9712,28411.0
2016-03-21 11:15:00,56.57,56.7,56.57,56.67,19181.0,43.9712,44.0722,43.9712,44.0489,19181.0
2016-03-21 11:20:00,56.68,56.71,56.65,56.7,17652.0,44.0567,44.08,44.0334,44.0722,17652.0
2016-03-21 11:25:00,56.71,56.73,56.68,56.69,12086.0,44.08,44.0956,44.0567,44.0645,12086.0
2016-03-21 11:30:00,56.69,56.75,56.68,56.68,16456.0,44.0645,44.1111,44.0567,44.0567,16456.0
2016-03-21 11:35:00,56.68,56.71,56.67,56.7,22369.0,44.0567,44.08,44.0489,44.0722,22369.0
2016-03-21 11:40:00,56.7,56.73,56.68,56.71,16267.0,44.0722,44.0956,44.0567,44.08,16267.0
2016-03-21 11:45:00,56.7,56.71,56.67,56.7,9879.0,44.0722,44.08,44.0489,44.0722,9879.0
2016-03-21 11:50:00,56.72,56.78,56.7,56.76,35397.0,44.0878,44.1344,44.0722,44.1189,35397.0
2016-03-21 11:55:00,56.75,56.76,56.71,56.72,13405.0,44.1111,44.1189,44.08,44.0878,13405.0
2016-03-21 12:00:00,56.71,56.72,56.65,56.66,17554.0,44.08,44.0878,44.0334,44.0412,17554.0
2016-03-21 12:05:00,56.66,56.69,56.64,56.67,10240.0,44.0412,44.0645,44.0256,44.0489,10240.0
2016-03-21 12:10:00,56.68,56.7,56.66,56.67,16128.0,44.0567,44.0722,44.0412,44.0489,16128.0
2016-03-21 12:15:00,56.67,56.69,56.61,56.64,17780.0,44.0489,44.0645,44.0023,44.0256,17780.0
2016-03-21 12:20:00,56.63,56.67,56.61,56.67,15983.0,44.0178,44.0489,44.0023,44.0489,15983.0
2016-03-21 12:25:00,56.67,56.73,56.67,56.73,19682.0,44.0489,44.0956,44.0489,44.0956,19682.0
2016-03-21 12:30:00,56.73,56.77,56.71,56.73,12915.0,44.0956,44.1267,44.08,44.0956,12915.0
2016-03-21 12:35:00,56.74,56.78,56.73,56.78,10951.0,44.1033,44.1344,44.0956,44.1344,10951.0
2016-03-21 12:40:00,56.78,56.78,56.68,56.72,17001.0,44.1344,44.1344,44.0567,44.0878,17001.0
2016-03-21 12:45:00,56.72,56.76,56.71,56.76,21858.0,44.0878,44.1189,44.08,44.1189,21858.0
2016-03-21 12:50:00,56.76,56.81,56.75,56.78,71679.0,44.1189,44.1577,44.1111,44.1344,71679.0
2016-03-21 12:55:00,56.78,56.8,56.77,56.79,10374.0,44.1344,44.15,44.1267,44.1422,10374.0
2016-03-21 13:00:00,56.78,56.78,56.77,56.78,7521.0,44.1344,44.1344,44.1267,44.1344,7521.0
2016-03-21 13:05:00,56.78,56.83,56.76,56.83,34966.0,44.1344,44.1733,44.1189,44.1733,34966.0
2016-03-21 13:10:00,56.83,56.89,56.82,56.87,16445.0,44.1733,44.2199,44.1655,44.2044,16445.0
2016-03-21 13:15:00,56.87,56.94,56.85,56.93,10271.0,44.2044,44.2588,44.1888,44.251,10271.0
2016-03-21 13:20:00,56.93,56.94,56.9,56.93,13805.0,44.251,44.2588,44.2277,44.251,13805.0
2016-03-21 13:25:00,56.93,57.01,56.92,57.01,24316.0,44.251,44.3132,44.2432,44.3132,24316.0
2016-03-21 13:30:00,57.01,57.02,57.0,57.01,11617.0,44.3132,44.321,44.3054,44.3132,11617.0
2016-03-21 13:35:00,57.02,57.04,57.0,57.03,18942.0,44.321,44.3365,44.3054,44.3287,18942.0
2016-03-21 13:40:00,57.02,57.02,56.97,57.02,28958.0,44.321,44.321,44.2821,44.321,28958.0
2016-03-21 13:45:00,57.01,57.03,56.97,56.99,35063.0,44.3132,44.3287,44.2821,44.2977,35063.0
2016-03-21 13:50:00,57.0,57.0,56.97,56.99,18923.0,44.3054,44.3054,44.2821,44.2977,18923.0
2016-03-21 13:55:00,57.0,57.01,56.98,56.99,14179.0,44.3054,44.3132,44.2899,44.2977,14179.0
2016-03-21 14:00:00,57.0,57.01,56.94,56.95,30867.0,44.3054,44.3132,44.2588,44.2666,30867.0
2016-03-21 14:05:00,56.94,56.97,56.94,56.96,26867.0,44.2588,44.2821,44.2588,44.2743,26867.0
2016-03-21 14:10:00,56.96,56.98,56.95,56.96,14494.0,44.2743,44.2899,44.2666,44.2743,14494.0
2016-03-21 14:15:00,56.95,56.98,56.94,56.96,21079.0,44.2666,44.2899,44.2588,44.2743,21079.0
2016-03-21 14:20:00,56.96,57.02,56.96,57.02,77303.0,44.2743,44.321,44.2743,44.321,77303.0
2016-03-21 14:25:00,57.02,57.02,56.99,57.0,20444.0,44.321,44.321,44.2977,44.3054,20444.0
2016-03-21 14:30:00,57.0,57.01,56.98,56.98,17568.0,44.3054,44.3132,44.2899,44.2899,17568.0
2016-03-21 14:35:00,56.99,56.99,56.96,56.99,18186.0,44.2977,44.2977,44.2743,44.2977,18186.0
2016-03-21 14:40:00,57.0,57.02,56.98,56.99,36126.0,44.3054,44.321,44.2899,44.2977,36126.0
2016-03-21 14:45:00,56.99,57.0,56.97,56.99,22480.0,44.2977,44.3054,44.2821,44.2977,22480.0
2016-03-21 14:50:00,56.99,57.02,56.98,57.01,20195.0,44.2977,44.321,44.2899,44.3132,20195.0
2016-03-21 14:55:00,57.01,57.03,57.01,57.02,18090.0,44.3132,44.3287,44.3132,44.321,18090.0
2016-03-21 15:00:00,57.03,57.04,57.0,57.03,24455.0,44.3287,44.3365,44.3054,44.3287,24455.0
2016-03-21 15:05:00,57.03,57.06,57.03,57.04,23627.0,44.3287,44.3521,44.3287,44.3365,23627.0
2016-03-21 15:10:00,57.04,57.05,57.01,57.01,22535.0,44.3365,44.3443,44.3132,44.3132,22535.0
2016-03-21 15:15:00,57.01,57.02,56.99,56.99,12987.0,44.3132,44.321,44.2977,44.2977,12987.0
2016-03-21 15:20:00,57.0,57.01,56.99,56.99,18878.0,44.3054,44.3132,44.2977,44.2977,18878.0
2016-03-21 15:25:00,56.99,57.02,56.99,56.99,29154.0,44.2977,44.321,44.2977,44.2977,29154.0
2016-03-21 15:30:00,56.99,57.0,56.92,56.94,37346.0,44.2977,44.3054,44.2432,44.2588,37346.0
2016-03-21 15:35:00,56.94,56.96,56.92,56.93,24358.0,44.2588,44.2743,44.2432,44.251,24358.0
2016-03-21 15:40:00,56.93,56.97,56.91,56.93,37635.0,44.251,44.2821,44.2355,44.251,37635.0
2016-03-21 15:45:00,56.93,56.98,56.92,56.96,34675.0,44.251,44.2899,44.2432,44.2743,34675.0
2016-03-21 15:50:00,56.97,57.0,56.96,56.98,58523.0,44.2821,44.3054,44.2743,44.2899,58523.0
2016-03-21 15:55:00,56.99,57.04,56.98,57.03,126074.0,44.2977,44.3365,44.2899,44.3287,126074.0
2016-03-22 09:30:00,56.74,56.92,56.52,56.6,91784.0,44.1033,44.2432,43.9323,43.9945,91784.0
2016-03-22 09:35:00,56.62,56.7,56.59,56.61,32129.0,44.0101,44.0722,43.9867,44.0023,32129.0
2016-03-22 09:40:00,56.62,56.68,56.56,56.59,35743.0,44.0101,44.0567,43.9634,43.9867,35743.0
2016-03-22 09:45:00,56.6,56.63,56.55,56.57,33708.0,43.9945,44.0178,43.9556,43.9712,33708.0
2016-03-22 09:50:00,56.56,56.64,56.55,56.62,33890.0,43.9634,44.0256,43.9556,44.0101,33890.0
2016-03-22 09:55:00,56.63,56.65,56.61,56.64,24672.0,44.0178,44.0334,44.0023,44.0256,24672.0
2016-03-22 10:00:00,56.63,56.67,56.59,56.59,36840.0,44.0178,44.0489,43.9867,43.9867,36840.0
2016-03-22 10:05:00,56.59,56.63,56.55,56.55,60226.0,43.9867,44.0178,43.9556,43.9556,60226.0
2016-03-22 10:10:00,56.56,56.65,56.55,56.63,45219.0,43.9634,44.0334,43.9556,44.0178,45219.0
2016-03-22 10:15:00,56.63,56.64,56.56,56.63,18656.0,44.0178,44.0256,43.9634,44.0178,18656.0
2016-03-22 10:20:00,56.63,56.67,56.6,56.66,37185.0,44.0178,44.0489,43.9945,44.0412,37185.0
2016-03-22 10:25:00,56.67,56.75,56.66,56.68,13895.0,44.0489,44.1111,44.0412,44.0567,13895.0
2016-03-22 10:30:00,56.69,56.79,56.67,56.72,82107.0,44.0645,44.1422,44.0489,44.0878,82107.0
2016-03-22 10:35:00,56.72,56.82,56.72,56.82,44484.0,44.0878,44.1655,44.0878,44.1655,44484.0
2016-03-22 10:40:00,56.82,56.84,56.79,56.81,36608.0,44.1655,44.1811,44.1422,44.1577,36608.0
2016-03-22 10:45:00,56.81,56.87,56.78,56.87,20520.0,44.1577,44.2044,44.1344,44.2044,20520.0
2016-03-22 10:50:00,56.86,56.96,56.86,56.89,42681.0,44.1966,44.2743,44.1966,44.2199,42681.0
2016-03-22 10:55:00,56.89,56.94,56.85,56.85,18618.0,44.2199,44.2588,44.1888,44.1888,18618.0
2016-03-22 11:00:00,56.85,56.86,56.82,56.84,27846.0,44.1888,44.1966,44.1655,44.1811,27846.0
2016-03-22 11:05:00,56.84,56.84,56.78,56.84,27421.0,44.1811,44.1811,44.1344,44.1811,27421.0
2016-03-22 11:10:00,56.85,56.9,56.85,56.89,19324.0,44.1888,44.2277,44.1888,44.2199,19324.0
2016-03-22 11:15:00,56.9,56.98,56.89,56.96,32751.0,44.2277,44.2899,44.2199,44.2743,32751.0
2016-03-22 11:20:00,56.97,56.97,56.91,56.93,28365.0,44.2821,44.2821,44.2355,44.251,28365.0
2016-03-22 11:25:00,56.94,56.98,56.92,56.98,58317.0,44.2588,44.2899,44.2432,44.2899,58317.0
2016-03-22 11:30:00,56.99,57.0,56.89,56.89,24762.0,44.2977,44.3054,44.2199,44.2199,24762.0
2016-03-22 11:35:00,56.89,56.96,56.88,56.95,51388.0,44.2199,44.2743,44.2122,44.2666,51388.0
2016-03-22 11:40:00,56.95,56.97,56.93,56.94,15307.0,44.2666,44.2821,44.251,44.2588,15307.0
2016-03-22 11:45:00,56.95,56.99,56.94,56.94,16820.0,44.2666,44.2977,44.2588,44.2588,16820.0
2016-03-22 11:50:00,56.94,56.97,56.94,56.94,20713.0,44.2588,44.2821,44.2588,44.2588,20713.0
2016-03-22 11:55:00,56.94,56.99,56.93,56.99,24238.0,44.2588,44.2977,44.251,44.2977,24238.0
2016-03-22 12:00:00,56.99,57.03,56.99,57.02,34874.0,44.2977,44.3287,44.2977,44.321,34874.0
2016-03-22 12:05:00,57.02,57.02,57.0,57.0,45031.0,44.321,44.321,44.3054,44.3054,45031.0
2016-03-22 12:10:00,57.01,57.02,56.94,56.95,42605.0,44.3132,44.321,44.2588,44.2666,42605.0
2016-03-22 12:15:00,56.95,56.99,56.94,56.96,30798.0,44.2666,44.2977,44.2588,44.2743,30798.0
2016-03-22 12:20:00,56.96,57.04,56.96,57.04,9105.0,44.2743,44.3365,44.2743,44.3365,9105.0
2016-03-22 12:25:00,57.04,57.16,57.02,57.16,41769.0,44.3365,44.4298,44.321,44.4298,41769.0
2016-03-22 12:30:00,57.15,57.15,57.07,57.09,29434.0,44.422,44.422,44.3598,44.3754,29434.0
2016-03-22 12:35:00,57.08,57.11,57.07,57.09,12146.0,44.3676,44.3909,44.3598,44.3754,12146.0
2016-03-22 12:40:00,57.1,57.13,57.09,57.12,33441.0,44.3832,44.4065,44.3754,44.3987,33441.0
2016-03-22 12:45:00,57.13,57.13,57.09,57.09,15600.0,44.4065,44.4065,44.3754,44.3754,15600.0
2016-03-22 12:50:00,57.09,57.1,57.08,57.1,16499.0,44.3754,44.3832,44.3676,44.3832,16499.0
2016-03-22 12:55:00,57.1,57.18,57.1,57.15,44581.0,44.3832,44.4453,44.3832,44.422,44581.0
2016-03-22 13:00:00,57.15,57.16,57.11,57.13,11880.0,44.422,44.4298,44.3909,44.4065,11880.0
2016-03-22 13:05:00,57.13,57.17,57.11,57.11,21469.0,44.4065,44.4376,44.3909,44.3909,21469.0
2016-03-22 13:10:00,57.1,57.13,57.09,57.13,21399.0,44.3832,44.4065,44.3754,44.4065,21399.0
2016-03-22 13:15:00,57.12,57.12,57.06,57.06,28725.0,44.3987,44.3987,44.3521,44.3521,28725.0
2016-03-22 13:20:00,57.06,57.09,57.06,57.09,9850.0,44.3521,44.3754,44.3521,44.3754,9850.0
2016-03-22 13:25:00,57.09,57.12,57.07,57.1,25662.0,44.3754,44.3987,44.3598,44.3832,25662.0
2016-03-22 13:30:00,57.11,57.12,57.08,57.09,11989.0,44.3909,44.3987,44.3676,44.3754,11989.0
2016-03-22 13:35:00,57.1,57.15,57.09,57.14,25207.0,44.3832,44.422,44.3754,44.4142,25207.0
2016-03-22 13:40:00,57.13,57.13,57.06,57.06,16556.0,44.4065,44.4065,44.3521,44.3521,16556.0
2016-03-22 13:45:00,57.05,57.1,57.05,57.09,25198.0,44.3443,44.3832,44.3443,44.3754,25198.0
2016-03-22 13:50:00,57.09,57.1,57.06,57.08,8765.0,44.3754,44.3832,44.3521,44.3676,8765.0
2016-03-22 13:55:00,57.08,57.12,57.07,57.1,41825.0,44.3676,44.3987,44.3598,44.3832,41825.0
2016-03-22 14:00:00,57.11,57.12,57.07,57.07,19333.0,44.3909,44.3987,44.3598,44.3598,19333.0
2016-03-22 14:05:00,57.07,57.1,57.05,57.05,17716.0,44.3598,44.3832,44.3443,44.3443,17716.0
2016-03-22 14:10:00,57.05,57.09,57.05,57.08,8595.0,44.3443,44.3754,44.3443,44.3676,8595.0
2016-03-22 14:15:00,57.09,57.09,57.02,57.05,19180.0,44.3754,44.3754,44.321,44.3443,19180.0
2016-03-22 14:20:00,57.05,57.06,57.02,57.06,9404.0,44.3443,44.3521,44.321,44.3521,9404.0
2016-03-22 14:25:00,57.07,57.14,57.06,57.13,37989.0,44.3598,44.4142,44.3521,44.4065,37989.0
2016-03-22 14:30:00,57.12,57.14,57.09,57.12,25340.0,44.3987,44.4142,44.3754,44.3987,25340.0
2016-03-22 14:35:00,57.12,57.2,57.07,57.2,32151.0,44.3987,44.4609,44.3598,44.4609,32151.0
2016-03-22 14:40:00,57.2,57.2,57.08,57.09,15454.0,44.4609,44.4609,44.3676,44.3754,15454.0
2016-03-22 14:45:00,57.09,57.09,57.05,57.06,12079.0,44.3754,44.3754,44.3443,44.3521,12079.0
2016-03-22 14:50:00,57.07,57.1,57.04,57.07,13791.0,44.3598,44.3832,44.3365,44.3598,13791.0
2016-03-22 14:55:00,57.07,57.09,57.03,57.04,13666.0,44.3598,44.3754,44.3287,44.3365,13666.0
2016-03-22 15:00:00,57.03,57.03,56.99,57.03,25759.0,44.3287,44.3287,44.2977,44.3287,25759.0
2016-03-22 15:05:00,57.02,57.04,56.96,56.99,49934.0,44.321,44.3365,44.2743,44.2977,49934.0
2016-03-22 15:10:00,56.99,57.03,56.97,56.99,19010.0,44.2977,44.3287,44.2821,44.2977,19010.0
2016-03-22 15:15:00,56.99,56.99,56.89,56.93,27123.0,44.2977,44.2977,44.2199,44.251,27123.0
2016-03-22 15:20:00,56.93,56.94,56.91,56.93,11293.0,44.251,44.2588,44.2355,44.251,11293.0
2016-03-22 15:25:00,56.94,56.98,56.92,56.97,12230.0,44.2588,44.2899,44.2432,44.2821,12230.0
2016-03-22 15:30:00,56.98,56.98,56.94,56.95,18624.0,44.2899,44.2899,44.2588,44.2666,18624.0
2016-03-22 15:35:00,56.95,56.99,56.92,56.95,21775.0,44.2666,44.2977,44.2432,44.2666,21775.0
2016-03-22 15:40:00,56.96,57.0,56.93,56.97,28504.0,44.2743,44.3054,44.251,44.2821,28504.0
2016-03-22 15:45:00,56.97,57.0,56.94,56.97,42286.0,44.2821,44.3054,44.2588,44.2821,42286.0
2016-03-22 15:50:00,56.95,56.97,56.85,56.87,112240.0,44.2666,44.2821,44.1888,44.2044,112240.0
2016-03-22 15:55:00,56.88,56.94,56.86,56.91,157929.0,44.2122,44.2588,44.1966,44.2355,157929.0
2016-03-23 09:30:00,56.97,56.99,56.58,56.8,81442.0,44.2821,44.2977,43.979,44.15,81442.0
2016-03-23 09:35:00,56.76,56.87,56.75,56.83,9897.0,44.1189,44.2044,44.1111,44.1733,9897.0
2016-03-23 09:40:00,56.8,56.82,56.71,56.71,13777.0,44.15,44.1655,44.08,44.08,13777.0
2016-03-23 09:45:00,56.72,56.87,56.71,56.86,24565.0,44.0878,44.2044,44.08,44.1966,24565.0
2016-03-23 09:50:00,56.86,56.88,56.79,56.8,19178.0,44.1966,44.2122,44.1422,44.15,19178.0
2016-03-23 09:55:00,56.79,56.9,56.76,56.86,57532.0,44.1422,44.2277,44.1189,44.1966,57532.0
2016-03-23 10:00:00,56.85,56.91,56.83,56.85,19576.0,44.1888,44.2355,44.1733,44.1888,19576.0
2016-03-23 10:05:00,56.84,56.84,56.78,56.78,53481.0,44.1811,44.1811,44.1344,44.1344,53481.0
2016-03-23 10:10:00,56.77,56.85,56.77,56.85,24479.0,44.1267,44.1888,44.1267,44.1888,24479.0
2016-03-23 10:15:00,56.85,56.88,56.82,56.82,32354.0,44.1888,44.2122,44.1655,44.1655,32354.0
2016-03-23 10:20:00,56.82,56.88,56.81,56.82,13514.0,44.1655,44.2122,44.1577,44.1655,13514.0
2016-03-23 10:25:00,56.82,56.85,56.8,56.82,25936.0,44.1655,44.1888,44.15,44.1655,25936.0
2016-03-23 10:30:00,56.81,56.9,56.78,56.79,24041.0,44.1577,44.2277,44.1344,44.1422,24041.0
2016-03-23 10:35:00,56.78,56.8,56.72,56.76,32738.0,44.1344,44.15,44.0878,44.1189,32738.0
2016-03-23 10:40:00,56.75,56.85,56.72,56.84,29348.0,44.1111,44.1888,44.0878,44.1811,29348.0
2016-03-23 10:45:00,56.83,56.9,56.79,56.89,26157.0,44.1733,44.2277,44.1422,44.2199,26157.0
2016-03-23 10:50:00,56.9,56.93,56.87,56.89,22909.0,44.2277,44.251,44.2044,44.2199,22909.0
2016-03-23 10:55:00,56.89,56.89,56.79,56.79,39912.0,44.2199,44.2199,44.1422,44.1422,39912.0
2016-03-23 11:00:00,56.78,56.79,56.74,56.76,18071.0,44.1344,44.1422,44.1033,44.1189,18071.0
2016-03-23 11:05:00,56.76,56.82,56.72,56.81,32210.0,44.1189,44.1655,44.0878,44.1577,32210.0
2016-03-23 11:10:00,56.81,56.83,56.72,56.72,35519.0,44.1577,44.1733,44.0878,44.0878,35519.0
2016-03-23 11:15:00,56.72,56.78,56.7,56.71,41713.0,44.0878,44.1344,44.0722,44.08,41713.0
2016-03-23 11:20:00,56.71,56.76,56.66,56.75,27435.0,44.08,44.1189,44.0412,44.1111,27435.0
2016-03-23 11:25:00,56.75,56.79,56.71,56.73,30766.0,44.1111,44.1422,44.08,44.0956,30766.0
2016-03-23 11:30:00,56.73,56.76,56.69,56.7,19936.0,44.0956,44.1189,44.0645,44.0722,19936.0
2016-03-23 11:35:00,56.7,56.75,56.65,56.72,18370.0,44.0722,44.1111,44.0334,44.0878,18370.0
2016-03-23 11:40:00,56.72,56.74,56.68,56.71,13949.0,44.0878,44.1033,44.0567,44.08,13949.0
2016-03-23 11:45:00,56.71,56.72,56.65,56.7,39392.0,44.08,44.0878,44.0334,44.0722,39392.0
2016-03-23 11:50:00,56.7,56.71,56.63,56.7,36967.0,44.0722,44.08,44.0178,44.0722,36967.0
2016-03-23 11:55:00,56.7,56.73,56.66,56.71,16418.0,44.0722,44.0956,44.0412,44.08,16418.0
2016-03-23 12:00:00,56.71,56.8,56.67,56.79,13335.0,44.08,44.15,44.0489,44.1422,13335.0
2016-03-23 12:05:00,56.8,56.84,56.77,56.83,20975.0,44.15,44.1811,44.1267,44.1733,20975.0
2016-03-23 12:10:00,56.81,56.89,56.81,56.88,14286.0,44.1577,44.2199,44.1577,44.2122,14286.0
2016-03-23 12:15:00,56.87,56.87,56.82,56.84,10061.0,44.2044,44.2044,44.1655,44.1811,10061.0
2016-03-23 12:20:00,56.84,56.91,56.83,56.9,21527.0,44.1811,44.2355,44.1733,44.2277,21527.0
2016-03-23 12:25:00,56.91,56.92,56.87,56.89,15688.0,44.2355,44.2432,44.2044,44.2199,15688.0
2016-03-23 12:30:00,56.9,56.93,56.86,56.91,13302.0,44.2277,44.251,44.1966,44.2355,13302.0
2016-03-23 12:35:00,56.91,56.94,56.89,56.91,23620.0,44.2355,44.2588,44.2199,44.2355,23620.0
2016-03-23 12:40:00,56.91,56.91,56.87,56.9,18826.0,44.2355,44.2355,44.2044,44.2277,18826.0
2016-03-23 12:45:00,56.9,56.9,56.84,56.87,12273.0,44.2277,44.2277,44.1811,44.2044,12273.0
2016-03-23 12:50:00,56.87,56.92,56.84,56.91,18930.0,44.2044,44.2432,44.1811,44.2355,18930.0
2016-03-23 12:55:00,56.9,56.91,56.86,56.91,16340.0,44.2277,44.2355,44.1966,44.2355,16340.0
2016-03-23 13:00:00,56.91,56.91,56.87,56.91,12315.0,44.2355,44.2355,44.2044,44.2355,12315.0
2016-03-23 13:05:00,56.91,56.93,56.89,56.93,14797.0,44.2355,44.251,44.2199,44.251,14797.0
2016-03-23 13:10:00,56.94,57.0,56.94,56.98,18436.0,44.2588,44.3054,44.2588,44.2899,18436.0
2016-03-23 13:15:00,56.97,56.98,56.92,56.93,23064.0,44.2821,44.2899,44.2432,44.251,23064.0
2016-03-23 13:20:00,56.92,56.94,56.91,56.91,11594.0,44.2432,44.2588,44.2355,44.2355,11594.0
2016-03-23 13:25:00,56.92,56.93,56.88,56.93,9435.0,44.2432,44.251,44.2122,44.251,9435.0
2016-03-23 13:30:00,56.94,56.94,56.86,56.9,16596.0,44.2588,44.2588,44.1966,44.2277,16596.0
2016-03-23 13:35:00,56.9,56.9,56.83,56.83,21168.0,44.2277,44.2277,44.1733,44.1733,21168.0
2016-03-23 13:40:00,56.84,56.85,56.82,56.83,8008.0,44.1811,44.1888,44.1655,44.1733,8008.0
2016-03-23 13:45:00,56.83,56.83,56.8,56.82,20512.0,44.1733,44.1733,44.15,44.1655,20512.0
2016-03-23 13:50:00,56.82,56.82,56.8,56.81,8353.0,44.1655,44.1655,44.15,44.1577,8353.0
2016-03-23 13:55:00,56.81,56.82,56.77,56.78,25281.0,44.1577,44.1655,44.1267,44.1344,25281.0
2016-03-23 14:00:00,56.79,56.86,56.78,56.84,16650.0,44.1422,44.1966,44.1344,44.1811,16650.0
2016-03-23 14:05:00,56.84,56.9,56.83,56.9,11718.0,44.1811,44.2277,44.1733,44.2277,11718.0
2016-03-23 14:10:00,56.9,56.91,56.86,56.86,13117.0,44.2277,44.2355,44.1966,44.1966,13117.0
2016-03-23 14:15:00,56.86,56.96,56.86,56.93,79141.0,44.1966,44.2743,44.1966,44.251,79141.0
2016-03-23 14:20:00,56.93,56.95,56.91,56.92,17850.0,44.251,44.2666,44.2355,44.2432,17850.0
2016-03-23 14:25:00,56.92,56.93,56.85,56.86,31746.0,44.2432,44.251,44.1888,44.1966,31746.0
2016-03-23 14:30:00,56.85,56.87,56.81,56.83,14168.0,44.1888,44.2044,44.1577,44.1733,14168.0
2016-03-23 14:35:00,56.83,56.85,56.75,56.76,21545.0,44.1733,44.1888,44.1111,44.1189,21545.0
2016-03-23 14:40:00,56.75,56.77,56.72,56.72,16996.0,44.1111,44.1267,44.0878,44.0878,16996.0
2016-03-23 14:45:00,56.72,56.72,56.58,56.58,30418.0,44.0878,44.0878,43.979,43.979,30418.0
2016-03-23 14:50:00,56.6,56.64,56.58,56.63,18915.0,43.9945,44.0256,43.979,44.0178,18915.0
2016-03-23 14:55:00,56.64,56.64,56.61,56.64,13961.0,44.0256,44.0256,44.0023,44.0256,13961.0
2016-03-23 15:00:00,56.64,56.71,56.63,56.66,30264.0,44.0256,44.08,44.0178,44.0412,30264.0
2016-03-23 15:05:00,56.66,56.7,56.66,56.69,18310.0,44.0412,44.0722,44.0412,44.0645,18310.0
2016-03-23 15:10:00,56.69,56.74,56.67,56.73,29284.0,44.0645,44.1033,44.0489,44.0956,29284.0
2016-03-23 15:15:00,56.73,56.73,56.69,56.72,27719.0,44.0956,44.0956,44.0645,44.0878,27719.0
2016-03-23 15:20:00,56.73,56.73,56.67,56.67,25060.0,44.0956,44.0956,44.0489,44.0489,25060.0
2016-03-23 15:25:00,56.68,56.7,56.63,56.68,48744.0,44.0567,44.0722,44.0178,44.0567,48744.0
2016-03-23 15:30:00,56.68,56.68,56.63,56.64,76223.0,44.0567,44.0567,44.0178,44.0256,76223.0
2016-03-23 15:35:00,56.65,56.65,56.61,56.61,29176.0,44.0334,44.0334,44.0023,44.0023,29176.0
2016-03-23 15:40:00,56.62,56.62,56.57,56.57,36561.0,44.0101,44.0101,43.9712,43.9712,36561.0
2016-03-23 15:45:00,56.57,56.66,56.55,56.66,98690.0,43.9712,44.0412,43.9556,44.0412,98690.0
2016-03-23 15:50:00,56.65,56.66,56.59,56.6,131228.0,44.0334,44.0412,43.9867,43.9945,131228.0
2016-03-23 15:55:00,56.6,56.64,56.56,56.61,279191.0,43.9945,44.0256,43.9634,44.0023,279191.0
2016-03-24 09:30:00,56.49,56.6,56.22,56.27,145193.0,43.909,43.9945,43.6991,43.738,145193.0
2016-03-24 09:35:00,56.27,56.31,56.22,56.28,55865.0,43.738,43.7691,43.6991,43.7458,55865.0
2016-03-24 09:40:00,56.29,56.38,56.29,56.29,10003.0,43.7536,43.8235,43.7536,43.7536,10003.0
2016-03-24 09:45:00,56.28,56.3,56.19,56.24,22917.0,43.7458,43.7613,43.6758,43.7147,22917.0
2016-03-24 09:50:00,56.25,56.43,56.25,56.37,14554.0,43.7225,43.8624,43.7225,43.8157,14554.0
2016-03-24 09:55:00,56.37,56.44,56.35,56.44,21814.0,43.8157,43.8701,43.8002,43.8701,21814.0
2016-03-24 10:00:00,56.43,56.47,56.34,56.36,21792.0,43.8624,43.8935,43.7924,43.808,21792.0
2016-03-24 10:05:00,56.35,56.42,56.33,56.36,14606.0,43.8002,43.8546,43.7846,43.808,14606.0
2016-03-24 10:10:00,56.35,56.35,56.27,56.32,12692.0,43.8002,43.8002,43.738,43.7769,12692.0
2016-03-24 10:15:00,56.32,56.42,56.31,56.35,6321.0,43.7769,43.8546,43.7691,43.8002,6321.0
2016-03-24 10:20:00,56.34,56.4,56.34,56.37,6156.0,43.7924,43.8391,43.7924,43.8157,6156.0
2016-03-24 10:25:00,56.37,56.4,56.31,56.34,13764.0,43.8157,43.8391,43.7691,43.7924,13764.0
2016-03-24 10:30:00,56.35,56.45,56.35,56.4,9202.0,43.8002,43.8779,43.8002,43.8391,9202.0
2016-03-24 10:35:00,56.42,56.49,56.41,56.49,11326.0,43.8546,43.909,43.8468,43.909,11326.0
2016-03-24 10:40:00,56.48,56.51,56.45,56.46,16036.0,43.9012,43.9246,43.8779,43.8857,16036.0
2016-03-24 10:45:00,56.46,56.53,56.45,56.49,27977.0,43.8857,43.9401,43.8779,43.909,27977.0
2016-03-24 10:50:00,56.49,56.57,56.48,56.51,15387.0,43.909,43.9712,43.9012,43.9246,15387.0
2016-03-24 10:55:00,56.51,56.53,56.49,56.52,12423.0,43.9246,43.9401,43.909,43.9323,12423.0
2016-03-24 11:00:00,56.53,56.58,56.52,56.57,14912.0,43.9401,43.979,43.9323,43.9712,14912.0
2016-03-24 11:05:00,56.58,56.59,56.54,56.58,11427.0,43.979,43.9867,43.9479,43.979,11427.0
2016-03-24 11:10:00,56.58,56.62,56.54,56.54,18494.0,43.979,44.0101,43.9479,43.9479,18494.0
2016-03-24 11:15:00,56.54,56.55,56.47,56.5,11100.0,43.9479,43.9556,43.8935,43.9168,11100.0
2016-03-24 11:20:00,56.5,56.51,56.45,56.47,25185.0,43.9168,43.9246,43.8779,43.8935,25185.0
2016-03-24 11:25:00,56.47,56.52,56.43,56.49,20268.0,43.8935,43.9323,43.8624,43.909,20268.0
2016-03-24 11:30:00,56.49,56.57,56.49,56.57,20333.0,43.909,43.9712,43.909,43.9712,20333.0
2016-03-24 11:35:00,56.57,56.59,56.56,56.57,11684.0,43.9712,43.9867,43.9634,43.9712,11684.0
2016-03-24 11:40:00,56.56,56.61,56.56,56.61,44007.0,43.9634,44.0023,43.9634,44.0023,44007.0
2016-03-24 11:45:00,56.6,56.6,56.54,56.59,15614.0,43.9945,43.9945,43.9479,43.9867,15614.0
2016-03-24 11:50:00,56.59,56.63,56.57,56.59,31914.0,43.9867,44.0178,43.9712,43.9867,31914.0
2016-03-24 11:55:00,56.59,56.61,56.55,56.57,37795.0,43.9867,44.0023,43.9556,43.9712,37795.0
2016-03-24 12:00:00,56.57,56.67,56.57,56.66,14431.0,43.9712,44.0489,43.9712,44.0412,14431.0
2016-03-24 12:05:00,56.65,56.7,56.64,56.7,10997.0,44.0334,44.0722,44.0256,44.0722,10997.0
2016-03-24 12:10:00,56.69,56.7,56.64,56.64,12767.0,44.0645,44.0722,44.0256,44.0256,12767.0
2016-03-24 12:15:00,56.64,56.65,56.59,56.59,8221.0,44.0256,44.0334,43.9867,43.9867,8221.0
2016-03-24 12:20:00,56.59,56.59,56.51,56.54,15331.0,43.9867,43.9867,43.9246,43.9479,15331.0
2016-03-24 12:25:00,56.55,56.56,56.5,56.54,9415.0,43.9556,43.9634,43.9168,43.9479,9415.0
2016-03-24 12:30:00,56.53,56.58,56.53,56.53,9850.0,43.9401,43.979,43.9401,43.9401,9850.0
2016-03-24 12:35:00,56.53,56.58,56.5,56.54,11056.0,43.9401,43.979,43.9168,43.9479,11056.0
2016-03-24 12:40:00,56.54,56.58,56.51,56.57,13074.0,43.9479,43.979,43.9246,43.9712,13074.0
2016-03-24 12:45:00,56.57,56.63,56.57,56.61,9477.0,43.9712,44.0178,43.9712,44.0023,9477.0
2016-03-24 12:50:00,56.6,56.62,56.58,56.6,10228.0,43.9945,44.0101,43.979,43.9945,10228.0
2016-03-24 12:55:00,56.6,56.62,56.57,56.6,9912.0,43.9945,44.0101,43.9712,43.9945,9912.0
2016-03-24 13:00:00,56.6,56.63,56.6,56.63,15108.0,43.9945,44.0178,43.9945,44.0178,15108.0
2016-03-24 13:05:00,56.63,56.7,56.63,56.66,15291.0,44.0178,44.0722,44.0178,44.0412,15291.0
2016-03-24 13:10:00,56.67,56.73,56.65,56.65,13809.0,44.0489,44.0956,44.0334,44.0334,13809.0
2016-03-24 13:15:00,56.65,56.69,56.65,56.67,15733.0,44.0334,44.0645,44.0334,44.0489,15733.0
2016-03-24 13:20:00,56.68,56.7,56.67,56.68,11324.0,44.0567,44.0722,44.0489,44.0567,11324.0
2016-03-24 13:25:00,56.67,56.68,56.65,56.67,20254.0,44.0489,44.0567,44.0334,44.0489,20254.0
2016-03-24 13:30:00,56.68,56.68,56.61,56.61,9934.0,44.0567,44.0567,44.0023,44.0023,9934.0
2016-03-24 13:35:00,56.61,56.62,56.57,56.58,26783.0,44.0023,44.0101,43.9712,43.979,26783.0
2016-03-24 13:40:00,56.58,56.62,56.57,56.6,4078.0,43.979,44.0101,43.9712,43.9945,4078.0
2016-03-24 13:45:00,56.59,56.62,56.58,56.59,8461.0,43.9867,44.0101,43.979,43.9867,8461.0
2016-03-24 13:50:00,56.6,56.69,56.59,56.64,12640.0,43.9945,44.0645,43.9867,44.0256,12640.0
2016-03-24 13:55:00,56.63,56.65,56.62,56.64,15898.0,44.0178,44.0334,44.0101,44.0256,15898.0
2016-03-24 14:00:00,56.65,56.67,56.58,56.58,22008.0,44.0334,44.0489,43.979,43.979,22008.0
2016-03-24 14:05:00,56.58,56.6,56.56,56.56,6521.0,43.979,43.9945,43.9634,43.9634,6521.0
2016-03-24 14:10:00,56.56,56.6,56.54,56.55,34026.0,43.9634,43.9945,43.9479,43.9556,34026.0
2016-03-24 14:15:00,56.55,56.59,56.52,56.53,17954.0,43.9556,43.9867,43.9323,43.9401,17954.0
2016-03-24 14:20:00,56.54,56.59,56.53,56.55,21509.0,43.9479,43.9867,43.9401,43.9556,21509.0
2016-03-24 14:25:00,56.54,56.6,56.53,56.59,24357.0,43.9479,43.9945,43.9401,43.9867,24357.0
2016-03-24 14:30:00,56.6,56.62,56.57,56.58,18464.0,43.9945,44.0101,43.9712,43.979,18464.0
2016-03-24 14:35:00,56.59,56.64,56.57,56.6,24223.0,43.9867,44.0256,43.9712,43.9945,24223.0
2016-03-24 14:40:00,56.61,56.66,56.6,56.65,27758.0,44.0023,44.0412,43.9945,44.0334,27758.0
2016-03-24 14:45:00,56.65,56.67,56.63,56.65,14788.0,44.0334,44.0489,44.0178,44.0334,14788.0
2016-03-24 14:50:00,56.65,56.67,56.65,56.65,27842.0,44.0334,44.0489,44.0334,44.0334,27842.0
2016-03-24 14:55:00,56.64,56.64,56.6,56.63,16393.0,44.0256,44.0256,43.9945,44.0178,16393.0
2016-03-24 15:00:00,56.64,56.65,56.59,56.61,12142.0,44.0256,44.0334,43.9867,44.0023,12142.0
2016-03-24 15:05:00,56.61,56.63,56.58,56.62,36903.0,44.0023,44.0178,43.979,44.0101,36903.0
2016-03-24 15:10:00,56.62,56.67,56.62,56.66,20236.0,44.0101,44.0489,44.0101,44.0412,20236.0
2016-03-24 15:15:00,56.66,56.66,56.64,56.64,11395.0,44.0412,44.0412,44.0256,44.0256,11395.0
2016-03-24 15:20:00,56.65,56.65,56.61,56.62,19049.0,44.0334,44.0334,44.0023,44.0101,19049.0
2016-03-24 15:25:00,56.62,56.66,56.62,56.63,19405.0,44.0101,44.0412,44.0101,44.0178,19405.0
2016-03-24 15:30:00,56.63,56.63,56.6,56.62,34022.0,44.0178,44.0178,43.9945,44.0101,34022.0
2016-03-24 15:35:00,56.63,56.64,56.6,56.64,19919.0,44.0178,44.0256,43.9945,44.0256,19919.0
2016-03-24 15:40:00,56.63,56.67,56.62,56.66,31684.0,44.0178,44.0489,44.0101,44.0412,31684.0
2016-03-24 15:45:00,56.66,56.67,56.62,56.66,44859.0,44.0412,44.0489,44.0101,44.0412,44859.0
2016-03-24 15:50:00,56.66,56.7,56.65,56.69,53544.0,44.0412,44.0722,44.0334,44.0645,53544.0
2016-03-24 15:55:00,56.68,56.7,56.66,56.7,98400.0,44.0567,44.0722,44.0412,44.0722,98400.0
2016-03-28 09:30:00,57.05,57.15,56.69,56.69,55624.0,44.3443,44.422,44.0645,44.0645,55624.0
2016-03-28 09:35:00,56.74,56.8,56.63,56.7,14350.0,44.1033,44.15,44.0178,44.0722,14350.0
2016-03-28 09:40:00,56.66,56.73,56.58,56.69,17330.0,44.0412,44.0956,43.979,44.0645,17330.0
2016-03-28 09:45:00,56.69,56.72,56.54,56.55,89085.0,44.0645,44.0878,43.9479,43.9556,89085.0
2016-03-28 09:50:00,56.55,56.57,56.44,56.49,30895.0,43.9556,43.9712,43.8701,43.909,30895.0
2016-03-28 09:55:00,56.49,56.54,56.47,56.53,9665.0,43.909,43.9479,43.8935,43.9401,9665.0
2016-03-28 10:00:00,56.53,56.58,56.48,56.53,30038.0,43.9401,43.979,43.9012,43.9401,30038.0
2016-03-28 10:05:00,56.52,56.6,56.5,56.57,11378.0,43.9323,43.9945,43.9168,43.9712,11378.0
2016-03-28 10:10:00,56.57,56.7,56.57,56.68,10985.0,43.9712,44.0722,43.9712,44.0567,10985.0
2016-03-28 10:15:00,56.68,56.68,56.57,56.6,5220.0,44.0567,44.0567,43.9712,43.9945,5220.0
2016-03-28 10:20:00,56.58,56.72,56.58,56.71,14131.0,43.979,44.0878,43.979,44.08,14131.0
2016-03-28 10:25:00,56.71,56.72,56.65,56.67,4123.0,44.08,44.0878,44.0334,44.0489,4123.0
2016-03-28 10:30:00,56.63,56.65,56.58,56.63,11251.0,44.0178,44.0334,43.979,44.0178,11251.0
2016-03-28 10:35:00,56.63,56.63,56.53,56.54,7881.0,44.0178,44.0178,43.9401,43.9479,7881.0
2016-03-28 10:40:00,56.54,56.6,56.52,56.58,21474.0,43.9479,43.9945,43.9323,43.979,21474.0
2016-03-28 10:45:00,56.58,56.64,56.5,56.64,14015.0,43.979,44.0256,43.9168,44.0256,14015.0
2016-03-28 10:50:00,56.63,56.64,56.58,56.61,14122.0,44.0178,44.0256,43.979,44.0023,14122.0
2016-03-28 10:55:00,56.62,56.63,56.58,56.58,25254.0,44.0101,44.0178,43.979,43.979,25254.0
2016-03-28 11:00:00,56.57,56.6,56.53,56.56,17750.0,43.9712,43.9945,43.9401,43.9634,17750.0
2016-03-28 11:05:00,56.57,56.65,56.57,56.59,15572.0,43.9712,44.0334,43.9712,43.9867,15572.0
2016-03-28 11:10:00,56.6,56.63,56.57,56.6,10377.0,43.9945,44.0178,43.9712,43.9945,10377.0
2016-03-28 11:15:00,56.6,56.63,56.52,56.54,14109.0,43.9945,44.0178,43.9323,43.9479,14109.0
2016-03-28 11:20:00,56.52,56.6,56.51,56.59,9190.0,43.9323,43.9945,43.9246,43.9867,9190.0
2016-03-28 11:25:00,56.6,56.63,56.55,56.63,16975.0,43.9945,44.0178,43.9556,44.0178,16975.0
2016-03-28 11:30:00,56.64,56.71,56.62,56.68,26049.0,44.0256,44.08,44.0101,44.0567,26049.0
2016-03-28 11:35:00,56.69,56.69,56.58,56.58,15883.0,44.0645,44.0645,43.979,43.979,15883.0
2016-03-28 11:40:00,56.58,56.59,56.54,56.55,16700.0,43.979,43.9867,43.9479,43.9556,16700.0
2016-03-28 11:45:00,56.55,56.6,56.55,56.56,14537.0,43.9556,43.9945,43.9556,43.9634,14537.0
2016-03-28 11:50:00,56.55,56.58,56.51,56.55,10347.0,43.9556,43.979,43.9246,43.9556,10347.0
2016-03-28 11:55:00,56.54,56.58,56.51,56.55,11961.0,43.9479,43.979,43.9246,43.9556,11961.0
2016-03-28 12:00:00,56.55,56.58,56.51,56.54,14950.0,43.9556,43.979,43.9246,43.9479,14950.0
2016-03-28 12:05:00,56.54,56.56,56.49,56.49,13115.0,43.9479,43.9634,43.909,43.909,13115.0
2016-03-28 12:10:00,56.49,56.5,56.45,56.48,11743.0,43.909,43.9168,43.8779,43.9012,11743.0
2016-03-28 12:15:00,56.49,56.52,56.47,56.51,10904.0,43.909,43.9323,43.8935,43.9246,10904.0
2016-03-28 12:20:00,56.51,56.59,56.5,56.56,32474.0,43.9246,43.9867,43.9168,43.9634,32474.0
2016-03-28 12:25:00,56.57,56.62,56.56,56.57,11009.0,43.9712,44.0101,43.9634,43.9712,11009.0
2016-03-28 12:30:00,56.57,56.59,56.54,56.55,21118.0,43.9712,43.9867,43.9479,43.9556,21118.0
2016-03-28 12:35:00,56.55,56.67,56.55,56.66,19402.0,43.9556,44.0489,43.9556,44.0412,19402.0
2016-03-28 12:40:00,56.66,56.7,56.65,56.66,11080.0,44.0412,44.0722,44.0334,44.0412,11080.0
2016-03-28 12:45:00,56.66,56.67,56.63,56.65,14504.0,44.0412,44.0489,44.0178,44.0334,14504.0
2016-03-28 12:50:00,56.64,56.67,56.62,56.67,9019.0,44.0256,44.0489,44.0101,44.0489,9019.0
2016-03-28 12:55:00,56.65,56.67,56.64,56.67,8028.0,44.0334,44.0489,44.0256,44.0489,8028.0
2016-03-28 13:00:00,56.66,56.68,56.64,56.65,15255.0,44.0412,44.0567,44.0256,44.0334,15255.0
2016-03-28 13:05:00,56.65,56.66,56.61,56.64,21600.0,44.0334,44.0412,44.0023,44.0256,21600.0
2016-03-28 13:10:00,56.64,56.64,56.58,56.63,16393.0,44.0256,44.0256,43.979,44.0178,16393.0
2016-03-28 13:15:00,56.63,56.65,56.59,56.61,13143.0,44.0178,44.0334,43.9867,44.0023,13143.0
2016-03-28 13:20:00,56.61,56.61,56.57,56.57,23949.0,44.0023,44.0023,43.9712,43.9712,23949.0
2016-03-28 13:25:00,56.58,56.61,56.57,56.61,20988.0,43.979,44.0023,43.9712,44.0023,20988.0
2016-03-28 13:30:00,56.61,56.66,56.61,56.62,13394.0,44.0023,44.0412,44.0023,44.0101,13394.0
2016-03-28 13:35:00,56.62,56.64,56.61,56.64,10158.0,44.0101,44.0256,44.0023,44.0256,10158.0
2016-03-28 13:40:00,56.64,56.67,56.63,56.65,11116.0,44.0256,44.0489,44.0178,44.0334,11116.0
2016-03-28 13:45:00,56.66,56.69,56.63,56.67,13259.0,44.0412,44.0645,44.0178,44.0489,13259.0
2016-03-28 13:50:00,56.68,56.71,56.68,56.69,7548.0,44.0567,44.08,44.0567,44.0645,7548.0
2016-03-28 13:55:00,56.7,56.71,56.63,56.64,14634.0,44.0722,44.08,44.0178,44.0256,14634.0
2016-03-28 14:00:00,56.65,56.69,56.62,56.68,17129.0,44.0334,44.0645,44.0101,44.0567,17129.0
2016-03-28 14:05:00,56.68,56.7,56.67,56.68,10947.0,44.0567,44.0722,44.0489,44.0567,10947.0
2016-03-28 14:10:00,56.68,56.69,56.64,56.68,19174.0,44.0567,44.0645,44.0256,44.0567,19174.0
2016-03-28 14:15:00,56.69,56.69,56.61,56.61,28938.0,44.0645,44.0645,44.0023,44.0023,28938.0
2016-03-28 14:20:00,56.61,56.62,56.57,56.58,15748.0,44.0023,44.0101,43.9712,43.979,15748.0
2016-03-28 14:25:00,56.59,56.61,56.56,56.57,18902.0,43.9867,44.0023,43.9634,43.9712,18902.0
2016-03-28 14:30:00,56.57,56.57,56.52,56.53,21581.0,43.9712,43.9712,43.9323,43.9401,21581.0
2016-03-28 14:35:00,56.53,56.56,56.52,56.55,16997.0,43.9401,43.9634,43.9323,43.9556,16997.0
2016-03-28 14:40:00,56.55,56.55,56.49,56.5,20999.0,43.9556,43.9556,43.909,43.9168,20999.0
2016-03-28 14:45:00,56.49,56.5,56.47,56.47,29084.0,43.909,43.9168,43.8935,43.8935,29084.0
2016-03-28 14:50:00,56.47,56.48,56.42,56.45,17192.0,43.8935,43.9012,43.8546,43.8779,17192.0
2016-03-28 14:55:00,56.44,56.47,56.34,56.39,74057.0,43.8701,43.8935,43.7924,43.8313,74057.0
2016-03-28 15:00:00,56.39,56.49,56.39,56.47,41467.0,43.8313,43.909,43.8313,43.8935,41467.0
2016-03-28 15:05:00,56.47,56.57,56.47,56.55,20586.0,43.8935,43.9712,43.8935,43.9556,20586.0
2016-03-28 15:10:00,56.56,56.6,56.54,56.59,22777.0,43.9634,43.9945,43.9479,43.9867,22777.0
2016-03-28 15:15:00,56.59,56.59,56.52,56.53,13848.0,43.9867,43.9867,43.9323,43.9401,13848.0
2016-03-28 15:20:00,56.53,56.57,56.52,56.54,23573.0,43.9401,43.9712,43.9323,43.9479,23573.0
2016-03-28 15:25:00,56.53,56.56,56.49,56.54,50326.0,43.9401,43.9634,43.909,43.9479,50326.0
2016-03-28 15:30:00,56.54,56.56,56.5,56.52,38321.0,43.9479,43.9634,43.9168,43.9323,38321.0
2016-03-28 15:35:00,56.52,56.55,56.48,56.51,30286.0,43.9323,43.9556,43.9012,43.9246,30286.0
2016-03-28 15:40:00,56.51,56.6,56.51,56.58,48811.0,43.9246,43.9945,43.9246,43.979,48811.0
2016-03-28 15:45:00,56.57,56.58,56.45,56.48,40064.0,43.9712,43.979,43.8779,43.9012,40064.0
2016-03-28 15:50:00,56.48,56.49,56.45,56.47,73733.0,43.9012,43.909,43.8779,43.8935,73733.0
2016-03-28 15:55:00,56.48,56.54,56.44,56.52,161353.0,43.9012,43.9479,43.8701,43.9323,161353.0
2016-03-29 09:30:00,56.46,56.51,56.15,56.16,72102.0,43.8857,43.9246,43.6447,43.6525,72102.0
2016-03-29 09:35:00,56.19,56.24,56.08,56.22,84486.0,43.6758,43.7147,43.5903,43.6991,84486.0
2016-03-29 09:40:00,56.23,56.36,56.15,56.34,31748.0,43.7069,43.808,43.6447,43.7924,31748.0
2016-03-29 09:45:00,56.34,56.41,56.31,56.37,15908.0,43.7924,43.8468,43.7691,43.8157,15908.0
2016-03-29 09:50:00,56.4,56.47,56.38,56.46,31852.0,43.8391,43.8935,43.8235,43.8857,31852.0
2016-03-29 09:55:00,56.46,56.65,56.45,56.62,67419.0,43.8857,44.0334,43.8779,44.0101,67419.0
2016-03-29 10:00:00,56.62,56.72,56.59,56.67,49307.0,44.0101,44.0878,43.9867,44.0489,49307.0
2016-03-29 10:05:00,56.66,56.76,56.66,56.76,27677.0,44.0412,44.1189,44.0412,44.1189,27677.0
2016-03-29 10:10:00,56.77,56.8,56.75,56.78,23045.0,44.1267,44.15,44.1111,44.1344,23045.0
2016-03-29 10:15:00,56.78,56.8,56.74,56.74,18941.0,44.1344,44.15,44.1033,44.1033,18941.0
2016-03-29 10:20:00,56.74,56.8,56.71,56.78,40476.0,44.1033,44.15,44.08,44.1344,40476.0
2016-03-29 10:25:00,56.77,56.84,56.76,56.83,20226.0,44.1267,44.1811,44.1189,44.1733,20226.0
2016-03-29 10:30:00,56.83,56.9,56.82,56.87,81415.0,44.1733,44.2277,44.1655,44.2044,81415.0
2016-03-29 10:35:00,56.86,56.87,56.76,56.77,15702.0,44.1966,44.2044,44.1189,44.1267,15702.0
2016-03-29 10:40:00,56.76,56.8,56.75,56.79,25118.0,44.1189,44.15,44.1111,44.1422,25118.0
2016-03-29 10:45:00,56.8,56.82,56.77,56.78,41880.0,44.15,44.1655,44.1267,44.1344,41880.0
2016-03-29 10:50:00,56.79,56.81,56.76,56.79,22854.0,44.1422,44.1577,44.1189,44.1422,22854.0
2016-03-29 10:55:00,56.79,56.79,56.76,56.77,17248.0,44.1422,44.1422,44.1189,44.1267,17248.0
2016-03-29 11:00:00,56.78,56.84,56.76,56.8,23225.0,44.1344,44.1811,44.1189,44.15,23225.0
2016-03-29 11:05:00,56.8,56.83,56.77,56.79,38515.0,44.15,44.1733,44.1267,44.1422,38515.0
2016-03-29 11:10:00,56.79,56.85,56.75,56.75,20983.0,44.1422,44.1888,44.1111,44.1111,20983.0
2016-03-29 11:15:00,56.76,56.77,56.67,56.7,35147.0,44.1189,44.1267,44.0489,44.0722,35147.0
2016-03-29 11:20:00,56.71,56.74,56.66,56.7,17137.0,44.08,44.1033,44.0412,44.0722,17137.0
2016-03-29 11:25:00,56.71,56.78,56.71,56.76,14393.0,44.08,44.1344,44.08,44.1189,14393.0
2016-03-29 11:30:00,56.75,56.77,56.68,56.68,53027.0,44.1111,44.1267,44.0567,44.0567,53027.0
2016-03-29 11:35:00,56.68,56.69,56.61,56.63,45913.0,44.0567,44.0645,44.0023,44.0178,45913.0
2016-03-29 11:40:00,56.63,56.65,56.58,56.6,20539.0,44.0178,44.0334,43.979,43.9945,20539.0
2016-03-29 11:45:00,56.59,56.66,56.58,56.65,30894.0,43.9867,44.0412,43.979,44.0334,30894.0
2016-03-29 11:50:00,56.65,56.69,56.63,56.64,18098.0,44.0334,44.0645,44.0178,44.0256,18098.0
2016-03-29 11:55:00,56.64,56.67,56.6,56.61,22613.0,44.0256,44.0489,43.9945,44.0023,22613.0
2016-03-29 12:00:00,56.61,56.61,56.57,56.57,14427.0,44.0023,44.0023,43.9712,43.9712,14427.0
2016-03-29 12:05:00,56.57,56.63,56.57,56.6,33376.0,43.9712,44.0178,43.9712,43.9945,33376.0
2016-03-29 12:10:00,56.61,56.7,56.6,56.69,19810.0,44.0023,44.0722,43.9945,44.0645,19810.0
2016-03-29 12:15:00,56.69,56.78,56.69,56.78,75185.0,44.0645,44.1344,44.0645,44.1344,75185.0
2016-03-29 12:20:00,56.79,57.0,56.78,56.97,97600.0,44.1422,44.3054,44.1344,44.2821,97600.0
2016-03-29 12:25:00,56.97,57.06,56.97,57.05,87163.0,44.2821,44.3521,44.2821,44.3443,87163.0
2016-03-29 12:30:00,57.04,57.15,57.03,57.04,72409.0,44.3365,44.422,44.3287,44.3365,72409.0
2016-03-29 12:35:00,57.05,57.09,57.02,57.05,13317.0,44.3443,44.3754,44.321,44.3443,13317.0
2016-03-29 12:40:00,57.05,57.21,57.05,57.19,19970.0,44.3443,44.4687,44.3443,44.4531,19970.0
2016-03-29 12:45:00,57.2,57.23,57.14,57.2,41694.0,44.4609,44.4842,44.4142,44.4609,41694.0
2016-03-29 12:50:00,57.2,57.24,57.19,57.23,29998.0,44.4609,44.492,44.4531,44.4842,29998.0
2016-03-29 12:55:00,57.23,57.23,57.16,57.17,31418.0,44.4842,44.4842,44.4298,44.4376,31418.0
2016-03-29 13:00:00,57.17,57.18,57.07,57.07,19197.0,44.4376,44.4453,44.3598,44.3598,19197.0
2016-03-29 13:05:00,57.07,57.09,57.0,57.06,22713.0,44.3598,44.3754,44.3054,44.3521,22713.0
2016-03-29 13:10:00,57.06,57.1,57.05,57.08,12260.0,44.3521,44.3832,44.3443,44.3676,12260.0
2016-03-29 13:15:00,57.08,57.19,57.07,57.16,25908.0,44.3676,44.4531,44.3598,44.4298,25908.0
2016-03-29 13:20:00,57.15,57.18,57.09,57.1,20394.0,44.422,44.4453,44.3754,44.3832,20394.0
2016-03-29 13:25:00,57.1,57.11,57.06,57.1,20101.0,44.3832,44.3909,44.3521,44.3832,20101.0
2016-03-29 13:30:00,57.09,57.1,57.05,57.05,17290.0,44.3754,44.3832,44.3443,44.3443,17290.0
2016-03-29 13:35:00,57.06,57.06,57.02,57.05,15588.0,44.3521,44.3521,44.321,44.3443,15588.0
2016-03-29 13:40:00,57.06,57.14,57.05,57.09,21457.0,44.3521,44.4142,44.3443,44.3754,21457.0
2016-03-29 13:45:00,57.09,57.11,57.07,57.08,32372.0,44.3754,44.3909,44.3598,44.3676,32372.0
2016-03-29 13:50:00,57.09,57.13,57.07,57.13,30632.0,44.3754,44.4065,44.3598,44.4065,30632.0
2016-03-29 13:55:00,57.13,57.18,57.12,57.14,35892.0,44.4065,44.4453,44.3987,44.4142,35892.0
2016-03-29 14:00:00,57.15,57.26,57.13,57.25,38673.0,44.422,44.5075,44.4065,44.4998,38673.0
2016-03-29 14:05:00,57.25,57.28,57.22,57.26,28976.0,44.4998,44.5231,44.4764,44.5075,28976.0
2016-03-29 14:10:00,57.25,57.28,57.24,57.28,46543.0,44.4998,44.5231,44.492,44.5231,46543.0
2016-03-29 14:15:00,57.28,57.33,57.27,57.3,53922.0,44.5231,44.5619,44.5153,44.5386,53922.0
2016-03-29 14:20:00,57.3,57.34,57.28,57.33,29231.0,44.5386,44.5697,44.5231,44.5619,29231.0
2016-03-29 14:25:00,57.33,57.45,57.33,57.43,60219.0,44.5619,44.6552,44.5619,44.6397,60219.0
2016-03-29 14:30:00,57.43,57.44,57.4,57.42,34222.0,44.6397,44.6474,44.6163,44.6319,34222.0
2016-03-29 14:35:00,57.42,57.49,57.41,57.48,27286.0,44.6319,44.6863,44.6241,44.6785,27286.0
2016-03-29 14:40:00,57.48,57.5,57.46,57.48,25830.0,44.6785,44.6941,44.663,44.6785,25830.0
2016-03-29 14:45:00,57.48,57.51,57.44,57.44,76206.0,44.6785,44.7018,44.6474,44.6474,76206.0
2016-03-29 14:50:00,57.45,57.47,57.43,57.43,25589.0,44.6552,44.6708,44.6397,44.6397,25589.0
2016-03-29 14:55:00,57.44,57.44,57.36,57.4,46470.0,44.6474,44.6474,44.5853,44.6163,46470.0
2016-03-29 15:00:00,57.39,57.43,57.36,57.42,52077.0,44.6086,44.6397,44.5853,44.6319,52077.0
2016-03-29 15:05:00,57.42,57.45,57.4,57.45,36467.0,44.6319,44.6552,44.6163,44.6552,36467.0
2016-03-29 15:10:00,57.45,57.47,57.43,57.46,59125.0,44.6552,44.6708,44.6397,44.663,59125.0
2016-03-29 15:15:00,57.46,57.46,57.42,57.45,33054.0,44.663,44.663,44.6319,44.6552,33054.0
2016-03-29 15:20:00,57.46,57.51,57.46,57.5,38815.0,44.663,44.7018,44.663,44.6941,38815.0
2016-03-29 15:25:00,57.49,57.5,57.46,57.47,35003.0,44.6863,44.6941,44.663,44.6708,35003.0
2016-03-29 15:30:00,57.48,57.48,57.43,57.44,51208.0,44.6785,44.6785,44.6397,44.6474,51208.0
2016-03-29 15:35:00,57.44,57.44,57.38,57.4,46990.0,44.6474,44.6474,44.6008,44.6163,46990.0
2016-03-29 15:40:00,57.4,57.45,57.37,57.39,52384.0,44.6163,44.6552,44.593,44.6086,52384.0
2016-03-29 15:45:00,57.39,57.48,57.38,57.48,102711.0,44.6086,44.6785,44.6008,44.6785,102711.0
2016-03-29 15:50:00,57.47,57.48,57.42,57.43,123195.0,44.6708,44.6785,44.6319,44.6397,123195.0
2016-03-29 15:55:00,57.43,57.43,57.38,57.41,231460.0,44.6397,44.6397,44.6008,44.6241,231460.0
2016-03-30 09:30:00,57.73,57.88,57.58,57.75,125708.0,44.8728,44.9894,44.7563,44.8884,125708.0
2016-03-30 09:35:00,57.77,57.95,57.74,57.94,55907.0,44.9039,45.0439,44.8806,45.0361,55907.0
2016-03-30 09:40:00,57.95,57.97,57.87,57.94,34035.0,45.0439,45.0594,44.9817,45.0361,34035.0
2016-03-30 09:45:00,57.93,58.09,57.9,58.0,178856.0,45.0283,45.1527,45.005,45.0827,178856.0
2016-03-30 09:50:00,58.0,58.08,57.95,57.95,240693.0,45.0827,45.1449,45.0439,45.0439,240693.0
2016-03-30 09:55:00,57.95,57.98,57.84,57.93,80844.0,45.0439,45.0672,44.9584,45.0283,80844.0
2016-03-30 10:00:00,57.93,58.05,57.89,58.03,104498.0,45.0283,45.1216,44.9972,45.106,104498.0
2016-03-30 10:05:00,58.03,58.26,58.02,58.25,103680.0,45.106,45.2848,45.0983,45.277,103680.0
2016-03-30 10:10:00,58.25,58.36,58.18,58.34,119308.0,45.277,45.3625,45.2226,45.347,119308.0
2016-03-30 10:15:00,58.35,58.36,58.28,58.34,55802.0,45.3548,45.3625,45.3004,45.347,55802.0
2016-03-30 10:20:00,58.35,58.39,58.31,58.37,48073.0,45.3548,45.3859,45.3237,45.3703,48073.0
2016-03-30 10:25:00,58.37,58.39,58.31,58.35,48163.0,45.3703,45.3859,45.3237,45.3548,48163.0
2016-03-30 10:30:00,58.34,58.41,58.32,58.41,82816.0,45.347,45.4014,45.3314,45.4014,82816.0
2016-03-30 10:35:00,58.41,58.47,58.38,58.47,42288.0,45.4014,45.448,45.3781,45.448,42288.0
2016-03-30 10:40:00,58.46,58.54,58.46,58.52,73890.0,45.4403,45.5025,45.4403,45.4869,73890.0
2016-03-30 10:45:00,58.52,58.53,58.44,58.51,58229.0,45.4869,45.4947,45.4247,45.4791,58229.0
2016-03-30 10:50:00,58.49,58.61,58.49,58.55,60930.0,45.4636,45.5569,45.4636,45.5102,60930.0
2016-03-30 10:55:00,58.55,58.58,58.51,58.56,81499.0,45.5102,45.5335,45.4791,45.518,81499.0
2016-03-30 11:00:00,58.56,58.7,58.56,58.69,65316.0,45.518,45.6268,45.518,45.619,65316.0
2016-03-30 11:05:00,58.69,58.78,58.59,58.61,105415.0,45.619,45.689,45.5413,45.5569,105415.0
2016-03-30 11:10:00,58.62,58.64,58.51,58.53,50865.0,45.5646,45.5802,45.4791,45.4947,50865.0
2016-03-30 11:15:00,58.53,58.55,58.46,58.51,87413.0,45.4947,45.5102,45.4403,45.4791,87413.0
2016-03-30 11:20:00,58.5,58.53,58.44,58.53,65590.0,45.4714,45.4947,45.4247,45.4947,65590.0
2016-03-30 11:25:00,58.53,58.53,58.39,58.4,74558.0,45.4947,45.4947,45.3859,45.3936,74558.0
2016-03-30 11:30:00,58.4,58.41,58.29,58.3,37089.0,45.3936,45.4014,45.3081,45.3159,37089.0
2016-03-30 11:35:00,58.3,58.32,58.22,58.25,62063.0,45.3159,45.3314,45.2537,45.277,62063.0
2016-03-30 11:40:00,58.24,58.25,58.18,58.24,74656.0,45.2693,45.277,45.2226,45.2693,74656.0
2016-03-30 11:45:00,58.24,58.26,58.2,58.24,53043.0,45.2693,45.2848,45.2382,45.2693,53043.0
2016-03-30 11:50:00,58.24,58.25,58.16,58.19,25831.0,45.2693,45.277,45.2071,45.2304,25831.0
2016-03-30 11:55:00,58.19,58.23,58.18,58.22,21749.0,45.2304,45.2615,45.2226,45.2537,21749.0
2016-03-30 12:00:00,58.22,58.23,58.17,58.23,29219.0,45.2537,45.2615,45.2149,45.2615,29219.0
2016-03-30 12:05:00,58.23,58.26,58.21,58.25,56639.0,45.2615,45.2848,45.2459,45.277,56639.0
2016-03-30 12:10:00,58.25,58.31,58.25,58.31,28798.0,45.277,45.3237,45.277,45.3237,28798.0
2016-03-30 12:15:00,58.3,58.33,58.3,58.32,22378.0,45.3159,45.3392,45.3159,45.3314,22378.0
2016-03-30 12:20:00,58.31,58.32,58.19,58.2,29653.0,45.3237,45.3314,45.2304,45.2382,29653.0
2016-03-30 12:25:00,58.2,58.26,58.19,58.26,38679.0,45.2382,45.2848,45.2304,45.2848,38679.0
2016-03-30 12:30:00,58.25,58.26,58.15,58.21,39197.0,45.277,45.2848,45.1993,45.2459,39197.0
2016-03-30 12:35:00,58.22,58.23,58.16,58.18,49451.0,45.2537,45.2615,45.2071,45.2226,49451.0
2016-03-30 12:40:00,58.19,58.23,58.16,58.23,14173.0,45.2304,45.2615,45.2071,45.2615,14173.0
2016-03-30 12:45:00,58.23,58.24,58.18,58.2,15829.0,45.2615,45.2693,45.2226,45.2382,15829.0
2016-03-30 12:50:00,58.2,58.22,58.17,58.17,69730.0,45.2382,45.2537,45.2149,45.2149,69730.0
2016-03-30 12:55:00,58.17,58.22,58.17,58.2,32791.0,45.2149,45.2537,45.2149,45.2382,32791.0
2016-03-30 13:00:00,58.2,58.23,58.2,58.21,20393.0,45.2382,45.2615,45.2382,45.2459,20393.0
2016-03-30 13:05:00,58.21,58.23,58.21,58.23,57849.0,45.2459,45.2615,45.2459,45.2615,57849.0
2016-03-30 13:10:00,58.22,58.3,58.22,58.28,68022.0,45.2537,45.3159,45.2537,45.3004,68022.0
2016-03-30 13:15:00,58.28,58.28,58.22,58.22,14768.0,45.3004,45.3004,45.2537,45.2537,14768.0
2016-03-30 13:20:00,58.23,58.24,58.21,58.21,16327.0,45.2615,45.2693,45.2459,45.2459,16327.0
2016-03-30 13:25:00,58.21,58.23,58.18,58.18,19792.0,45.2459,45.2615,45.2226,45.2226,19792.0
2016-03-30 13:30:00,58.18,58.19,58.13,58.15,26646.0,45.2226,45.2304,45.1838,45.1993,26646.0
2016-03-30 13:35:00,58.17,58.22,58.17,58.22,19490.0,45.2149,45.2537,45.2149,45.2537,19490.0
2016-03-30 13:40:00,58.22,58.24,58.21,58.21,22821.0,45.2537,45.2693,45.2459,45.2459,22821.0
2016-03-30 13:45:00,58.21,58.22,58.19,58.2,19004.0,45.2459,45.2537,45.2304,45.2382,19004.0
2016-03-30 13:50:00,58.2,58.23,58.2,58.22,11764.0,45.2382,45.2615,45.2382,45.2537,11764.0
2016-03-30 13:55:00,58.23,58.3,58.23,58.27,34039.0,45.2615,45.3159,45.2615,45.2926,34039.0
2016-03-30 14:00:00,58.25,58.27,58.19,58.26,75260.0,45.277,45.2926,45.2304,45.2848,75260.0
2016-03-30 14:05:00,58.26,58.32,58.25,58.27,18151.0,45.2848,45.3314,45.277,45.2926,18151.0
2016-03-30 14:10:00,58.27,58.27,58.21,58.21,14153.0,45.2926,45.2926,45.2459,45.2459,14153.0
2016-03-30 14:15:00,58.22,58.23,58.19,58.21,20986.0,45.2537,45.2615,45.2304,45.2459,20986.0
2016-03-30 14:20:00,58.21,58.23,58.2,58.2,22720.0,45.2459,45.2615,45.2382,45.2382,22720.0
2016-03-30 14:25:00,58.2,58.24,58.17,58.24,37632.0,45.2382,45.2693,45.2149,45.2693,37632.0
2016-03-30 14:30:00,58.24,58.26,58.24,58.26,17957.0,45.2693,45.2848,45.2693,45.2848,17957.0
2016-03-30 14:35:00,58.26,58.26,58.24,58.24,14911.0,45.2848,45.2848,45.2693,45.2693,14911.0
2016-03-30 14:40:00,58.25,58.25,58.17,58.18,27526.0,45.277,45.277,45.2149,45.2226,27526.0
2016-03-30 14:45:00,58.17,58.26,58.17,58.24,23332.0,45.2149,45.2848,45.2149,45.2693,23332.0
2016-03-30 14:50:00,58.23,58.26,58.22,58.22,12892.0,45.2615,45.2848,45.2537,45.2537,12892.0
2016-03-30 14:55:00,58.22,58.23,58.21,58.22,12208.0,45.2537,45.2615,45.2459,45.2537,12208.0
2016-03-30 15:00:00,58.22,58.27,58.21,58.25,25151.0,45.2537,45.2926,45.2459,45.277,25151.0
2016-03-30 15:05:00,58.25,58.36,58.24,58.35,43710.0,45.277,45.3625,45.2693,45.3548,43710.0
2016-03-30 15:10:00,58.35,58.37,58.31,58.36,37882.0,45.3548,45.3703,45.3237,45.3625,37882.0
2016-03-30 15:15:00,58.37,58.41,58.33,58.35,37284.0,45.3703,45.4014,45.3392,45.3548,37284.0
2016-03-30 15:20:00,58.35,58.43,58.34,58.41,25144.0,45.3548,45.417,45.347,45.4014,25144.0
2016-03-30 15:25:00,58.41,58.42,58.36,58.38,31035.0,45.4014,45.4092,45.3625,45.3781,31035.0
2016-03-30 15:30:00,58.39,58.4,58.35,58.39,63132.0,45.3859,45.3936,45.3548,45.3859,63132.0
2016-03-30 15:35:00,58.39,58.44,58.38,58.41,85870.0,45.3859,45.4247,45.3781,45.4014,85870.0
2016-03-30 15:40:00,58.42,58.42,58.33,58.36,52434.0,45.4092,45.4092,45.3392,45.3625,52434.0
2016-03-30 15:45:00,58.36,58.39,58.31,58.38,42775.0,45.3625,45.3859,45.3237,45.3781,42775.0
2016-03-30 15:50:00,58.38,58.39,58.33,58.38,137725.0,45.3781,45.3859,45.3392,45.3781,137725.0
2016-03-30 15:55:00,58.37,58.39,58.31,58.37,272958.0,45.3703,45.3859,45.3237,45.3703,272958.0
2016-03-31 09:30:00,58.12,58.21,57.95,58.01,115837.0,45.176,45.2459,45.0439,45.0905,115837.0
2016-03-31 09:35:00,58.0,58.02,57.89,57.95,40820.0,45.0827,45.0983,44.9972,45.0439,40820.0
2016-03-31 09:40:00,57.94,58.0,57.9,57.93,93389.0,45.0361,45.0827,45.005,45.0283,93389.0
2016-03-31 09:45:00,57.94,57.94,57.77,57.84,61280.0,45.0361,45.0361,44.9039,44.9584,61280.0
2016-03-31 09:50:00,57.84,57.9,57.83,57.88,98610.0,44.9584,45.005,44.9506,44.9894,98610.0
2016-03-31 09:55:00,57.88,57.89,57.82,57.89,61108.0,44.9894,44.9972,44.9428,44.9972,61108.0
2016-03-31 10:00:00,57.89,57.91,57.79,57.81,53047.0,44.9972,45.0128,44.9195,44.935,53047.0
2016-03-31 10:05:00,57.81,57.86,57.79,57.79,51468.0,44.935,44.9739,44.9195,44.9195,51468.0
2016-03-31 10:10:00,57.79,57.95,57.79,57.94,84696.0,44.9195,45.0439,44.9195,45.0361,84696.0
2016-03-31 10:15:00,57.93,57.94,57.85,57.86,62282.0,45.0283,45.0361,44.9661,44.9739,62282.0
2016-03-31 10:20:00,57.86,57.92,57.86,57.88,25919.0,44.9739,45.0205,44.9739,44.9894,25919.0
2016-03-31 10:25:00,57.88,57.91,57.84,57.85,40627.0,44.9894,45.0128,44.9584,44.9661,40627.0
2016-03-31 10:30:00,57.85,57.85,57.8,57.82,42212.0,44.9661,44.9661,44.9273,44.9428,42212.0
2016-03-31 10:35:00,57.83,57.83,57.78,57.79,16972.0,44.9506,44.9506,44.9117,44.9195,16972.0
2016-03-31 10:40:00,57.79,57.87,57.78,57.82,29161.0,44.9195,44.9817,44.9117,44.9428,29161.0
2016-03-31 10:45:00,57.82,57.82,57.79,57.8,23807.0,44.9428,44.9428,44.9195,44.9273,23807.0
2016-03-31 10:50:00,57.8,57.85,57.8,57.82,31531.0,44.9273,44.9661,44.9273,44.9428,31531.0
2016-03-31 10:55:00,57.82,57.9,57.8,57.85,41550.0,44.9428,45.005,44.9273,44.9661,41550.0
2016-03-31 11:00:00,57.85,57.92,57.84,57.9,29436.0,44.9661,45.0205,44.9584,45.005,29436.0
2016-03-31 11:05:00,57.89,57.97,57.88,57.93,59032.0,44.9972,45.0594,44.9894,45.0283,59032.0
2016-03-31 11:10:00,57.92,58.01,57.92,58.01,23417.0,45.0205,45.0905,45.0205,45.0905,23417.0
2016-03-31 11:15:00,58.02,58.03,57.98,57.98,90344.0,45.0983,45.106,45.0672,45.0672,90344.0
2016-03-31 11:20:00,57.98,58.0,57.94,57.99,34965.0,45.0672,45.0827,45.0361,45.0749,34965.0
2016-03-31 11:25:00,57.98,57.98,57.88,57.89,84047.0,45.0672,45.0672,44.9894,44.9972,84047.0
2016-03-31 11:30:00,57.9,57.93,57.87,57.88,44433.0,45.005,45.0283,44.9817,44.9894,44433.0
2016-03-31 11:35:00,57.88,57.88,57.82,57.85,41028.0,44.9894,44.9894,44.9428,44.9661,41028.0
2016-03-31 11:40:00,57.85,57.91,57.85,57.9,28801.0,44.9661,45.0128,44.9661,45.005,28801.0
2016-03-31 11:45:00,57.9,57.91,57.88,57.9,38341.0,45.005,45.0128,44.9894,45.005,38341.0
2016-03-31 11:50:00,57.9,57.99,57.88,57.98,35845.0,45.005,45.0749,44.9894,45.0672,35845.0
2016-03-31 11:55:00,57.98,58.01,57.96,57.96,26632.0,45.0672,45.0905,45.0516,45.0516,26632.0
2016-03-31 12:00:00,57.97,57.98,57.92,57.94,65176.0,45.0594,45.0672,45.0205,45.0361,65176.0
2016-03-31 12:05:00,57.94,57.96,57.92,57.94,33487.0,45.0361,45.0516,45.0205,45.0361,33487.0
2016-03-31 12:10:00,57.93,57.94,57.91,57.91,19193.0,45.0283,45.0361,45.0128,45.0128,19193.0
2016-03-31 12:15:00,57.92,57.92,57.9,57.9,10322.0,45.0205,45.0205,45.005,45.005,10322.0
2016-03-31 12:20:00,57.9,57.91,57.87,57.9,36665.0,45.005,45.0128,44.9817,45.005,36665.0
2016-03-31 12:25:00,57.9,57.91,57.88,57.91,33705.0,45.005,45.0128,44.9894,45.0128,33705.0
2016-03-31 12:30:00,57.91,57.92,57.89,57.9,23508.0,45.0128,45.0205,44.9972,45.005,23508.0
2016-03-31 12:35:00,57.9,57.9,57.86,57.88,11039.0,45.005,45.005,44.9739,44.9894,11039.0
2016-03-31 12:40:00,57.88,57.88,57.85,57.86,17440.0,44.9894,44.9894,44.9661,44.9739,17440.0
2016-03-31 12:45:00,57.86,57.88,57.84,57.85,14469.0,44.9739,44.9894,44.9584,44.9661,14469.0
2016-03-31 12:50:00,57.85,57.85,57.78,57.78,24299.0,44.9661,44.9661,44.9117,44.9117,24299.0
2016-03-31 12:55:00,57.78,57.79,57.7,57.7,40464.0,44.9117,44.9195,44.8495,44.8495,40464.0
2016-03-31 13:00:00,57.7,57.72,57.68,57.7,39820.0,44.8495,44.8651,44.834,44.8495,39820.0
2016-03-31 13:05:00,57.7,57.8,57.7,57.79,35709.0,44.8495,44.9273,44.8495,44.9195,35709.0
2016-03-31 13:10:00,57.8,57.85,57.79,57.8,19568.0,44.9273,44.9661,44.9195,44.9273,19568.0
2016-03-31 13:15:00,57.8,57.8,57.72,57.73,25127.0,44.9273,44.9273,44.8651,44.8728,25127.0
2016-03-31 13:20:00,57.73,57.76,57.71,57.72,29816.0,44.8728,44.8962,44.8573,44.8651,29816.0
2016-03-31 13:25:00,57.72,57.73,57.67,57.68,41920.0,44.8651,44.8728,44.8262,44.834,41920.0
2016-03-31 13:30:00,57.68,57.68,57.64,57.65,11116.0,44.834,44.834,44.8029,44.8107,11116.0
2016-03-31 13:35:00,57.65,57.65,57.63,57.63,20339.0,44.8107,44.8107,44.7951,44.7951,20339.0
2016-03-31 13:40:00,57.63,57.64,57.55,57.56,35795.0,44.7951,44.8029,44.7329,44.7407,35795.0
2016-03-31 13:45:00,57.56,57.61,57.55,57.57,41770.0,44.7407,44.7796,44.7329,44.7485,41770.0
2016-03-31 13:50:00,57.57,57.69,57.56,57.68,27329.0,44.7485,44.8418,44.7407,44.834,27329.0
2016-03-31 13:55:00,57.68,57.68,57.57,57.67,88007.0,44.834,44.834,44.7485,44.8262,88007.0
2016-03-31 14:00:00,57.66,57.73,57.64,57.7,40162.0,44.8184,44.8728,44.8029,44.8495,40162.0
2016-03-31 14:05:00,57.68,57.74,57.68,57.72,38748.0,44.834,44.8806,44.834,44.8651,38748.0
2016-03-31 14:10:00,57.72,57.73,57.61,57.61,29497.0,44.8651,44.8728,44.7796,44.7796,29497.0
2016-03-31 14:15:00,57.61,57.63,57.6,57.6,75123.0,44.7796,44.7951,44.7718,44.7718,75123.0
2016-03-31 14:20:00,57.6,57.61,57.57,57.59,43286.0,44.7718,44.7796,44.7485,44.764,43286.0
2016-03-31 14:25:00,57.59,57.59,57.52,57.56,85757.0,44.764,44.764,44.7096,44.7407,85757.0
2016-03-31 14:30:00,57.57,57.7,57.56,57.6,52689.0,44.7485,44.8495,44.7407,44.7718,52689.0
2016-03-31 14:35:00,57.6,57.61,57.5,57.5,95830.0,44.7718,44.7796,44.6941,44.6941,95830.0
2016-03-31 14:40:00,57.5,57.53,57.49,57.5,38612.0,44.6941,44.7174,44.6863,44.6941,38612.0
2016-03-31 14:45:00,57.51,57.57,57.5,57.55,68482.0,44.7018,44.7485,44.6941,44.7329,68482.0
2016-03-31 14:50:00,57.55,57.57,57.5,57.56,53874.0,44.7329,44.7485,44.6941,44.7407,53874.0
2016-03-31 14:55:00,57.56,57.56,57.5,57.51,31437.0,44.7407,44.7407,44.6941,44.7018,31437.0
2016-03-31 15:00:00,57.5,57.51,57.46,57.49,75613.0,44.6941,44.7018,44.663,44.6863,75613.0
2016-03-31 15:05:00,57.49,57.54,57.47,57.47,68863.0,44.6863,44.7252,44.6708,44.6708,68863.0
2016-03-31 15:10:00,57.48,57.49,57.43,57.47,64788.0,44.6785,44.6863,44.6397,44.6708,64788.0
2016-03-31 15:15:00,57.48,57.5,57.45,57.46,40548.0,44.6785,44.6941,44.6552,44.663,40548.0
2016-03-31 15:20:00,57.45,57.5,57.45,57.5,59829.0,44.6552,44.6941,44.6552,44.6941,59829.0
2016-03-31 15:25:00,57.5,57.53,57.47,57.52,64934.0,44.6941,44.7174,44.6708,44.7096,64934.0
2016-03-31 15:30:00,57.52,57.56,57.51,57.52,56597.0,44.7096,44.7407,44.7018,44.7096,56597.0
2016-03-31 15:35:00,57.51,57.54,57.51,57.53,51647.0,44.7018,44.7252,44.7018,44.7174,51647.0
2016-03-31 15:40:00,57.53,57.53,57.46,57.48,118617.0,44.7174,44.7174,44.663,44.6785,118617.0
2016-03-31 15:45:00,57.48,57.51,57.47,57.51,125872.0,44.6785,44.7018,44.6708,44.7018,125872.0
2016-03-31 15:50:00,57.51,57.52,57.48,57.5,132868.0,44.7018,44.7096,44.6785,44.6941,132868.0
2016-03-31 15:55:00,57.5,57.5,57.37,57.42,278958.0,44.6941,44.6941,44.593,44.6319,278958.0
2016-04-01 09:30:00,57.47,57.62,57.17,57.37,169481.0,44.6708,44.7873,44.4376,44.593,169481.0
2016-04-01 09:35:00,57.37,57.37,57.17,57.18,56137.0,44.593,44.593,44.4376,44.4453,56137.0
2016-04-01 09:40:00,57.17,57.38,57.17,57.38,26275.0,44.4376,44.6008,44.4376,44.6008,26275.0
2016-04-01 09:45:00,57.38,57.55,57.38,57.55,40314.0,44.6008,44.7329,44.6008,44.7329,40314.0
2016-04-01 09:50:00,57.55,57.55,57.28,57.29,51938.0,44.7329,44.7329,44.5231,44.5308,51938.0
2016-04-01 09:55:00,57.29,57.33,57.21,57.23,43079.0,44.5308,44.5619,44.4687,44.4842,43079.0
2016-04-01 10:00:00,57.23,57.27,57.13,57.16,65872.0,44.4842,44.5153,44.4065,44.4298,65872.0
2016-04-01 10:05:00,57.16,57.33,57.14,57.29,93327.0,44.4298,44.5619,44.4142,44.5308,93327.0
2016-04-01 10:10:00,57.3,57.52,57.3,57.51,51653.0,44.5386,44.7096,44.5386,44.7018,51653.0
2016-04-01 10:15:00,57.5,57.53,57.41,57.42,34884.0,44.6941,44.7174,44.6241,44.6319,34884.0
2016-04-01 10:20:00,57.42,57.48,57.38,57.48,33421.0,44.6319,44.6785,44.6008,44.6785,33421.0
2016-04-01 10:25:00,57.48,57.48,57.4,57.4,30203.0,44.6785,44.6785,44.6163,44.6163,30203.0
2016-04-01 10:30:00,57.41,57.41,57.32,57.35,46081.0,44.6241,44.6241,44.5542,44.5775,46081.0
2016-04-01 10:35:00,57.35,57.39,57.31,57.39,79861.0,44.5775,44.6086,44.5464,44.6086,79861.0
2016-04-01 10:40:00,57.39,57.5,57.39,57.47,60240.0,44.6086,44.6941,44.6086,44.6708,60240.0
2016-04-01 10:45:00,57.46,57.47,57.39,57.39,36435.0,44.663,44.6708,44.6086,44.6086,36435.0
2016-04-01 10:50:00,57.39,57.42,57.37,57.39,19781.0,44.6086,44.6319,44.593,44.6086,19781.0
2016-04-01 10:55:00,57.39,57.51,57.38,57.5,57987.0,44.6086,44.7018,44.6008,44.6941,57987.0
2016-04-01 11:00:00,57.5,57.51,57.46,57.5,39357.0,44.6941,44.7018,44.663,44.6941,39357.0
2016-04-01 11:05:00,57.5,57.5,57.46,57.49,53396.0,44.6941,44.6941,44.663,44.6863,53396.0
2016-04-01 11:10:00,57.49,57.52,57.46,57.47,34303.0,44.6863,44.7096,44.663,44.6708,34303.0
2016-04-01 11:15:00,57.46,57.49,57.42,57.45,31732.0,44.663,44.6863,44.6319,44.6552,31732.0
2016-04-01 11:20:00,57.45,57.54,57.43,57.54,50479.0,44.6552,44.7252,44.6397,44.7252,50479.0
2016-04-01 11:25:00,57.54,57.56,57.48,57.55,34466.0,44.7252,44.7407,44.6785,44.7329,34466.0
2016-04-01 11:30:00,57.56,57.61,57.56,57.58,33462.0,44.7407,44.7796,44.7407,44.7563,33462.0
2016-04-01 11:35:00,57.59,57.65,57.57,57.57,27811.0,44.764,44.8107,44.7485,44.7485,27811.0
2016-04-01 11:40:00,57.58,57.63,57.56,57.57,23986.0,44.7563,44.7951,44.7407,44.7485,23986.0
2016-04-01 11:45:00,57.57,57.59,57.52,57.52,25054.0,44.7485,44.764,44.7096,44.7096,25054.0
2016-04-01 11:50:00,57.51,57.51,57.42,57.42,37531.0,44.7018,44.7018,44.6319,44.6319,37531.0
2016-04-01 11:55:00,57.42,57.53,57.4,57.53,41014.0,44.6319,44.7174,44.6163,44.7174,41014.0
2016-04-01 12:00:00,57.53,57.6,57.52,57.57,34331.0,44.7174,44.7718,44.7096,44.7485,34331.0
2016-04-01 12:05:00,57.57,57.63,57.57,57.63,31963.0,44.7485,44.7951,44.7485,44.7951,31963.0
2016-04-01 12:10:00,57.63,57.65,57.61,57.63,30582.0,44.7951,44.8107,44.7796,44.7951,30582.0
2016-04-01 12:15:00,57.62,57.65,57.6,57.61,33250.0,44.7873,44.8107,44.7718,44.7796,33250.0
2016-04-01 12:20:00,57.61,57.62,57.55,57.57,56785.0,44.7796,44.7873,44.7329,44.7485,56785.0
2016-04-01 12:25:00,57.58,57.6,57.56,57.59,24574.0,44.7563,44.7718,44.7407,44.764,24574.0
2016-04-01 12:30:00,57.58,57.6,57.55,57.6,12416.0,44.7563,44.7718,44.7329,44.7718,12416.0
2016-04-01 12:35:00,57.6,57.64,57.56,57.57,22862.0,44.7718,44.8029,44.7407,44.7485,22862.0
2016-04-01 12:40:00,57.57,57.61,57.56,57.6,21640.0,44.7485,44.7796,44.7407,44.7718,21640.0
2016-04-01 12:45:00,57.6,57.61,57.58,57.58,32137.0,44.7718,44.7796,44.7563,44.7563,32137.0
2016-04-01 12:50:00,57.58,57.58,57.54,57.57,29539.0,44.7563,44.7563,44.7252,44.7485,29539.0
2016-04-01 12:55:00,57.58,57.61,57.57,57.58,37813.0,44.7563,44.7796,44.7485,44.7563,37813.0
2016-04-01 13:00:00,57.56,57.6,57.56,57.6,32237.0,44.7407,44.7718,44.7407,44.7718,32237.0
2016-04-01 13:05:00,57.6,57.61,57.58,57.6,31717.0,44.7718,44.7796,44.7563,44.7718,31717.0
2016-04-01 13:10:00,57.6,57.66,57.59,57.65,43553.0,44.7718,44.8184,44.764,44.8107,43553.0
2016-04-01 13:15:00,57.66,57.74,57.65,57.73,27451.0,44.8184,44.8806,44.8107,44.8728,27451.0
2016-04-01 13:20:00,57.74,57.8,57.71,57.71,22794.0,44.8806,44.9273,44.8573,44.8573,22794.0
2016-04-01 13:25:00,57.71,57.76,57.68,57.75,29159.0,44.8573,44.8962,44.834,44.8884,29159.0
2016-04-01 13:30:00,57.75,57.78,57.73,57.78,16413.0,44.8884,44.9117,44.8728,44.9117,16413.0
2016-04-01 13:35:00,57.77,57.78,57.74,57.75,26242.0,44.9039,44.9117,44.8806,44.8884,26242.0
2016-04-01 13:40:00,57.76,57.77,57.72,57.76,52216.0,44.8962,44.9039,44.8651,44.8962,52216.0
2016-04-01 13:45:00,57.75,57.81,57.75,57.81,43079.0,44.8884,44.935,44.8884,44.935,43079.0
2016-04-01 13:50:00,57.82,57.86,57.77,57.78,31177.0,44.9428,44.9739,44.9039,44.9117,31177.0
2016-04-01 13:55:00,57.78,57.79,57.77,57.78,19819.0,44.9117,44.9195,44.9039,44.9117,19819.0
2016-04-01 14:00:00,57.79,57.81,57.75,57.8,39139.0,44.9195,44.935,44.8884,44.9273,39139.0
2016-04-01 14:05:00,57.8,57.88,57.78,57.88,38906.0,44.9273,44.9894,44.9117,44.9894,38906.0
2016-04-01 14:10:00,57.88,57.9,57.83,57.86,55909.0,44.9894,45.005,44.9506,44.9739,55909.0
2016-04-01 14:15:00,57.86,57.88,57.8,57.8,33114.0,44.9739,44.9894,44.9273,44.9273,33114.0
2016-04-01 14:20:00,57.8,57.84,57.8,57.82,25184.0,44.9273,44.9584,44.9273,44.9428,25184.0
2016-04-01 14:25:00,57.82,57.84,57.76,57.78,29827.0,44.9428,44.9584,44.8962,44.9117,29827.0
2016-04-01 14:30:00,57.77,57.8,57.76,57.8,31548.0,44.9039,44.9273,44.8962,44.9273,31548.0
2016-04-01 14:35:00,57.8,57.87,57.79,57.84,29516.0,44.9273,44.9817,44.9195,44.9584,29516.0
2016-04-01 14:40:00,57.84,57.85,57.83,57.83,24872.0,44.9584,44.9661,44.9506,44.9506,24872.0
2016-04-01 14:45:00,57.84,57.9,57.83,57.88,43168.0,44.9584,45.005,44.9506,44.9894,43168.0
2016-04-01 14:50:00,57.89,57.9,57.8,57.8,31034.0,44.9972,45.005,44.9273,44.9273,31034.0
2016-04-01 14:55:00,57.8,57.81,57.77,57.78,36777.0,44.9273,44.935,44.9039,44.9117,36777.0
2016-04-01 15:00:00,57.79,57.83,57.78,57.82,92020.0,44.9195,44.9506,44.9117,44.9428,92020.0
2016-04-01 15:05:00,57.81,57.83,57.79,57.83,26839.0,44.935,44.9506,44.9195,44.9506,26839.0
2016-04-01 15:10:00,57.83,57.89,57.82,57.86,55033.0,44.9506,44.9972,44.9428,44.9739,55033.0
2016-04-01 15:15:00,57.86,57.91,57.82,57.91,95090.0,44.9739,45.0128,44.9428,45.0128,95090.0
2016-04-01 15:20:00,57.9,57.91,57.86,57.86,41184.0,45.005,45.0128,44.9739,44.9739,41184.0
2016-04-01 15:25:00,57.87,57.9,57.86,57.9,47174.0,44.9817,45.005,44.9739,45.005,47174.0
2016-04-01 15:30:00,57.9,57.97,57.88,57.95,67227.0,45.005,45.0594,44.9894,45.0439,67227.0
2016-04-01 15:35:00,57.94,57.98,57.92,57.96,48315.0,45.0361,45.0672,45.0205,45.0516,48315.0
2016-04-01 15:40:00,57.96,57.99,57.94,57.98,61799.0,45.0516,45.0749,45.0361,45.0672,61799.0
2016-04-01 15:45:00,57.98,57.99,57.96,57.98,71595.0,45.0672,45.0749,45.0516,45.0672,71595.0
2016-04-01 15:50:00,57.97,58.0,57.88,57.88,112570.0,45.0594,45.0827,44.9894,44.9894,112570.0
2016-04-01 15:55:00,57.89,57.99,57.88,57.94,201557.0,44.9972,45.0749,44.9894,45.0361,201557.0
2016-04-04 09:30:00,57.79,57.89,57.7,57.73,74439.0,44.9195,44.9972,44.8495,44.8728,74439.0
2016-04-04 09:35:00,57.73,57.78,57.68,57.72,61760.0,44.8728,44.9117,44.834,44.8651,61760.0
2016-04-04 09:40:00,57.72,57.72,57.56,57.61,65493.0,44.8651,44.8651,44.7407,44.7796,65493.0
2016-04-04 09:45:00,57.62,57.77,57.59,57.7,46714.0,44.7873,44.9039,44.764,44.8495,46714.0
2016-04-04 09:50:00,57.73,57.79,57.66,57.79,33582.0,44.8728,44.9195,44.8184,44.9195,33582.0
2016-04-04 09:55:00,57.81,57.86,57.79,57.86,39331.0,44.935,44.9739,44.9195,44.9739,39331.0
2016-04-04 10:00:00,57.85,57.92,57.81,57.84,32927.0,44.9661,45.0205,44.935,44.9584,32927.0
2016-04-04 10:05:00,57.85,57.95,57.82,57.9,49667.0,44.9661,45.0439,44.9428,45.005,49667.0
2016-04-04 10:10:00,57.9,57.92,57.8,57.82,28887.0,45.005,45.0205,44.9273,44.9428,28887.0
2016-04-04 10:15:00,57.82,57.83,57.75,57.8,20712.0,44.9428,44.9506,44.8884,44.9273,20712.0
2016-04-04 10:20:00,57.8,57.87,57.78,57.82,35668.0,44.9273,44.9817,44.9117,44.9428,35668.0
2016-04-04 10:25:00,57.81,57.85,57.8,57.82,26835.0,44.935,44.9661,44.9273,44.9428,26835.0
2016-04-04 10:30:00,57.8,57.88,57.75,57.86,33126.0,44.9273,44.9894,44.8884,44.9739,33126.0
2016-04-04 10:35:00,57.86,57.86,57.72,57.75,31652.0,44.9739,44.9739,44.8651,44.8884,31652.0
2016-04-04 10:40:00,57.73,57.82,57.7,57.81,49666.0,44.8728,44.9428,44.8495,44.935,49666.0
2016-04-04 10:45:00,57.82,57.83,57.65,57.66,31524.0,44.9428,44.9506,44.8107,44.8184,31524.0
2016-04-04 10:50:00,57.66,57.7,57.62,57.68,16606.0,44.8184,44.8495,44.7873,44.834,16606.0
2016-04-04 10:55:00,57.68,57.71,57.64,57.66,20120.0,44.834,44.8573,44.8029,44.8184,20120.0
2016-04-04 11:00:00,57.65,57.67,57.63,57.66,13681.0,44.8107,44.8262,44.7951,44.8184,13681.0
2016-04-04 11:05:00,57.66,57.7,57.64,57.66,23648.0,44.8184,44.8495,44.8029,44.8184,23648.0
2016-04-04 11:10:00,57.67,57.68,57.61,57.65,15629.0,44.8262,44.834,44.7796,44.8107,15629.0
2016-04-04 11:15:00,57.64,57.71,57.59,57.71,26733.0,44.8029,44.8573,44.764,44.8573,26733.0
2016-04-04 11:20:00,57.72,57.74,57.68,57.69,18397.0,44.8651,44.8806,44.834,44.8418,18397.0
2016-04-04 11:25:00,57.69,57.76,57.69,57.71,105834.0,44.8418,44.8962,44.8418,44.8573,105834.0
2016-04-04 11:30:00,57.72,57.8,57.72,57.8,37394.0,44.8651,44.9273,44.8651,44.9273,37394.0
2016-04-04 11:35:00,57.8,57.83,57.79,57.83,19373.0,44.9273,44.9506,44.9195,44.9506,19373.0
2016-04-04 11:40:00,57.83,57.84,57.76,57.76,34336.0,44.9506,44.9584,44.8962,44.8962,34336.0
2016-04-04 11:45:00,57.76,57.77,57.72,57.74,10948.0,44.8962,44.9039,44.8651,44.8806,10948.0
2016-04-04 11:50:00,57.75,57.84,57.74,57.84,14821.0,44.8884,44.9584,44.8806,44.9584,14821.0
2016-04-04 11:55:00,57.85,57.89,57.82,57.86,19171.0,44.9661,44.9972,44.9428,44.9739,19171.0
2016-04-04 12:00:00,57.86,57.95,57.86,57.93,31178.0,44.9739,45.0439,44.9739,45.0283,31178.0
2016-04-04 12:05:00,57.93,57.96,57.9,57.94,13366.0,45.0283,45.0516,45.005,45.0361,13366.0
2016-04-04 12:10:00,57.95,58.0,57.95,57.97,33072.0,45.0439,45.0827,45.0439,45.0594,33072.0
2016-04-04 12:15:00,57.97,57.99,57.94,57.98,8125.0,45.0594,45.0749,45.0361,45.0672,8125.0
2016-04-04 12:20:00,57.98,58.0,57.95,57.98,62639.0,45.0672,45.0827,45.0439,45.0672,62639.0
2016-04-04 12:25:00,57.98,57.98,57.91,57.91,12890.0,45.0672,45.0672,45.0128,45.0128,12890.0
2016-04-04 12:30:00,57.89,57.94,57.88,57.91,9000.0,44.9972,45.0361,44.9894,45.0128,9000.0
2016-04-04 12:35:00,57.9,57.92,57.88,57.88,21649.0,45.005,45.0205,44.9894,44.9894,21649.0
2016-04-04 12:40:00,57.87,57.96,57.87,57.95,15683.0,44.9817,45.0516,44.9817,45.0439,15683.0
2016-04-04 12:45:00,57.95,57.95,57.91,57.92,8538.0,45.0439,45.0439,45.0128,45.0205,8538.0
2016-04-04 12:50:00,57.93,57.98,57.92,57.97,13229.0,45.0283,45.0672,45.0205,45.0594,13229.0
2016-04-04 12:55:00,57.96,57.98,57.96,57.97,13164.0,45.0516,45.0672,45.0516,45.0594,13164.0
2016-04-04 13:00:00,57.97,57.99,57.89,57.91,19809.0,45.0594,45.0749,44.9972,45.0128,19809.0
2016-04-04 13:05:00,57.92,57.93,57.9,57.9,10097.0,45.0205,45.0283,45.005,45.005,10097.0
2016-04-04 13:10:00,57.9,57.9,57.83,57.87,17629.0,45.005,45.005,44.9506,44.9817,17629.0
2016-04-04 13:15:00,57.86,57.89,57.81,57.82,40811.0,44.9739,44.9972,44.935,44.9428,40811.0
2016-04-04 13:20:00,57.83,57.86,57.82,57.86,11887.0,44.9506,44.9739,44.9428,44.9739,11887.0
2016-04-04 13:25:00,57.86,57.91,57.85,57.9,37782.0,44.9739,45.0128,44.9661,45.005,37782.0
2016-04-04 13:30:00,57.89,57.95,57.88,57.92,31508.0,44.9972,45.0439,44.9894,45.0205,31508.0
2016-04-04 13:35:00,57.91,57.91,57.85,57.87,38433.0,45.0128,45.0128,44.9661,44.9817,38433.0
2016-04-04 13:40:00,57.86,57.9,57.86,57.88,29217.0,44.9739,45.005,44.9739,44.9894,29217.0
2016-04-04 13:45:00,57.89,57.95,57.88,57.91,38307.0,44.9972,45.0439,44.9894,45.0128,38307.0
2016-04-04 13:50:00,57.91,57.92,57.88,57.88,37770.0,45.0128,45.0205,44.9894,44.9894,37770.0
2016-04-04 13:55:00,57.88,57.89,57.81,57.86,34055.0,44.9894,44.9972,44.935,44.9739,34055.0
2016-04-04 14:00:00,57.86,57.87,57.81,57.83,35818.0,44.9739,44.9817,44.935,44.9506,35818.0
2016-04-04 14:05:00,57.83,57.83,57.78,57.78,27508.0,44.9506,44.9506,44.9117,44.9117,27508.0
2016-04-04 14:10:00,57.78,57.79,57.72,57.76,15047.0,44.9117,44.9195,44.8651,44.8962,15047.0
2016-04-04 14:15:00,57.76,57.77,57.67,57.7,39474.0,44.8962,44.9039,44.8262,44.8495,39474.0
2016-04-04 14:20:00,57.7,57.77,57.69,57.75,37818.0,44.8495,44.9039,44.8418,44.8884,37818.0
2016-04-04 14:25:00,57.75,57.79,57.72,57.79,23318.0,44.8884,44.9195,44.8651,44.9195,23318.0
2016-04-04 14:30:00,57.79,57.8,57.77,57.8,37564.0,44.9195,44.9273,44.9039,44.9273,37564.0
2016-04-04 14:35:00,57.8,57.81,57.78,57.8,47483.0,44.9273,44.935,44.9117,44.9273,47483.0
2016-04-04 14:40:00,57.8,57.84,57.8,57.84,39417.0,44.9273,44.9584,44.9273,44.9584,39417.0
2016-04-04 14:45:00,57.84,57.87,57.84,57.86,14322.0,44.9584,44.9817,44.9584,44.9739,14322.0
2016-04-04 14:50:00,57.86,57.87,57.77,57.79,46142.0,44.9739,44.9817,44.9039,44.9195,46142.0
2016-04-04 14:55:00,57.77,57.82,57.77,57.81,12125.0,44.9039,44.9428,44.9039,44.935,12125.0
2016-04-04 15:00:00,57.82,57.85,57.81,57.82,29413.0,44.9428,44.9661,44.935,44.9428,29413.0
2016-04-04 15:05:00,57.83,57.83,57.75,57.75,53892.0,44.9506,44.9506,44.8884,44.8884,53892.0
2016-04-04 15:10:00,57.75,57.79,57.75,57.78,42133.0,44.8884,44.9195,44.8884,44.9117,42133.0
2016-04-04 15:15:00,57.78,57.79,57.74,57.74,29456.0,44.9117,44.9195,44.8806,44.8806,29456.0
2016-04-04 15:20:00,57.74,57.74,57.69,57.7,35083.0,44.8806,44.8806,44.8418,44.8495,35083.0
2016-04-04 15:25:00,57.7,57.72,57.68,57.71,33180.0,44.8495,44.8651,44.834,44.8573,33180.0
2016-04-04 15:30:00,57.7,57.76,57.7,57.76,50508.0,44.8495,44.8962,44.8495,44.8962,50508.0
2016-04-04 15:35:00,57.76,57.76,57.71,57.73,44902.0,44.8962,44.8962,44.8573,44.8728,44902.0
2016-04-04 15:40:00,57.72,57.73,57.68,57.71,61956.0,44.8651,44.8728,44.834,44.8573,61956.0
2016-04-04 15:45:00,57.7,57.71,57.64,57.67,115982.0,44.8495,44.8573,44.8029,44.8262,115982.0
2016-04-04 15:50:00,57.68,57.73,57.66,57.7,116844.0,44.834,44.8728,44.8184,44.8495,116844.0
2016-04-04 15:55:00,57.7,57.74,57.69,57.72,214671.0,44.8495,44.8806,44.8418,44.8651,214671.0
2016-04-05 09:30:00,57.55,57.66,57.38,57.63,124156.0,44.7329,44.8184,44.6008,44.7951,124156.0
2016-04-05 09:35:00,57.64,57.71,57.56,57.57,68083.0,44.8029,44.8573,44.7407,44.7485,68083.0
2016-04-05 09:40:00,57.58,57.61,57.53,57.56,31381.0,44.7563,44.7796,44.7174,44.7407,31381.0
2016-04-05 09:45:00,57.57,57.61,57.49,57.59,71031.0,44.7485,44.7796,44.6863,44.764,71031.0
2016-04-05 09:50:00,57.59,57.78,57.59,57.77,72887.0,44.764,44.9117,44.764,44.9039,72887.0
2016-04-05 09:55:00,57.76,57.91,57.73,57.91,68588.0,44.8962,45.0128,44.8728,45.0128,68588.0
2016-04-05 10:00:00,57.91,57.99,57.87,57.97,80917.0,45.0128,45.0749,44.9817,45.0594,80917.0
2016-04-05 10:05:00,57.97,58.09,57.94,57.99,112824.0,45.0594,45.1527,45.0361,45.0749,112824.0
2016-04-05 10:10:00,58.0,58.01,57.93,57.94,101602.0,45.0827,45.0905,45.0283,45.0361,101602.0
2016-04-05 10:15:00,57.94,58.04,57.94,58.01,51674.0,45.0361,45.1138,45.0361,45.0905,51674.0
2016-04-05 10:20:00,58.01,58.05,57.95,57.98,41617.0,45.0905,45.1216,45.0439,45.0672,41617.0
2016-04-05 10:25:00,57.99,58.11,57.98,58.11,47672.0,45.0749,45.1682,45.0672,45.1682,47672.0
2016-04-05 10:30:00,58.11,58.11,58.03,58.11,37513.0,45.1682,45.1682,45.106,45.1682,37513.0
2016-04-05 10:35:00,58.11,58.13,58.0,58.02,67694.0,45.1682,45.1838,45.0827,45.0983,67694.0
2016-04-05 10:40:00,58.01,58.05,57.99,58.01,44805.0,45.0905,45.1216,45.0749,45.0905,44805.0
2016-04-05 10:45:00,58.01,58.06,57.94,58.05,32681.0,45.0905,45.1294,45.0361,45.1216,32681.0
2016-04-05 10:50:00,58.05,58.06,57.88,57.95,57191.0,45.1216,45.1294,44.9894,45.0439,57191.0
2016-04-05 10:55:00,57.95,58.03,57.93,58.02,136806.0,45.0439,45.106,45.0283,45.0983,136806.0
2016-04-05 11:00:00,58.02,58.09,58.0,58.08,88080.0,45.0983,45.1527,45.0827,45.1449,88080.0
2016-04-05 11:05:00,58.09,58.16,58.08,58.16,59652.0,45.1527,45.2071,45.1449,45.2071,59652.0
2016-04-05 11:10:00,58.15,58.22,58.1,58.12,153904.0,45.1993,45.2537,45.1604,45.176,153904.0
2016-04-05 11:15:00,58.11,58.14,58.05,58.13,51477.0,45.1682,45.1915,45.1216,45.1838,51477.0
2016-04-05 11:20:00,58.12,58.27,58.12,58.27,57641.0,45.176,45.2926,45.176,45.2926,57641.0
2016-04-05 11:25:00,58.27,58.28,58.1,58.15,108713.0,45.2926,45.3004,45.1604,45.1993,108713.0
2016-04-05 11:30:00,58.15,58.22,58.14,58.21,74079.0,45.1993,45.2537,45.1915,45.2459,74079.0
2016-04-05 11:35:00,58.2,58.25,58.14,58.25,34283.0,45.2382,45.277,45.1915,45.277,34283.0
2016-04-05 11:40:00,58.24,58.27,58.14,58.16,69267.0,45.2693,45.2926,45.1915,45.2071,69267.0
2016-04-05 11:45:00,58.16,58.16,58.04,58.11,55060.0,45.2071,45.2071,45.1138,45.1682,55060.0
2016-04-05 11:50:00,58.12,58.15,58.09,58.15,23336.0,45.176,45.1993,45.1527,45.1993,23336.0
2016-04-05 11:55:00,58.14,58.15,58.11,58.13,28363.0,45.1915,45.1993,45.1682,45.1838,28363.0
2016-04-05 12:00:00,58.13,58.2,58.12,58.16,32877.0,45.1838,45.2382,45.176,45.2071,32877.0
2016-04-05 12:05:00,58.17,58.17,58.09,58.09,29598.0,45.2149,45.2149,45.1527,45.1527,29598.0
2016-04-05 12:10:00,58.1,58.12,58.03,58.08,27223.0,45.1604,45.176,45.106,45.1449,27223.0
2016-04-05 12:15:00,58.08,58.08,57.96,57.96,41623.0,45.1449,45.1449,45.0516,45.0516,41623.0
2016-04-05 12:20:00,57.96,57.98,57.94,57.95,20758.0,45.0516,45.0672,45.0361,45.0439,20758.0
2016-04-05 12:25:00,57.96,58.01,57.96,57.97,22506.0,45.0516,45.0905,45.0516,45.0594,22506.0
2016-04-05 12:30:00,57.97,57.98,57.94,57.94,20044.0,45.0594,45.0672,45.0361,45.0361,20044.0
2016-04-05 12:35:00,57.94,58.08,57.94,58.08,28605.0,45.0361,45.1449,45.0361,45.1449,28605.0
2016-04-05 12:40:00,58.07,58.08,58.0,58.0,24637.0,45.1371,45.1449,45.0827,45.0827,24637.0
2016-04-05 12:45:00,58.0,58.01,57.9,57.9,23219.0,45.0827,45.0905,45.005,45.005,23219.0
2016-04-05 12:50:00,57.91,57.94,57.84,57.84,22546.0,45.0128,45.0361,44.9584,44.9584,22546.0
2016-04-05 12:55:00,57.84,57.9,57.81,57.88,37184.0,44.9584,45.005,44.935,44.9894,37184.0
2016-04-05 13:00:00,57.87,57.87,57.81,57.86,17897.0,44.9817,44.9817,44.935,44.9739,17897.0
2016-04-05 13:05:00,57.85,57.86,57.79,57.8,25592.0,44.9661,44.9739,44.9195,44.9273,25592.0
2016-04-05 13:10:00,57.8,57.91,57.8,57.91,22507.0,44.9273,45.0128,44.9273,45.0128,22507.0
2016-04-05 13:15:00,57.92,57.93,57.89,57.9,13848.0,45.0205,45.0283,44.9972,45.005,13848.0
2016-04-05 13:20:00,57.89,57.93,57.88,57.93,14653.0,44.9972,45.0283,44.9894,45.0283,14653.0
2016-04-05 13:25:00,57.93,57.93,57.9,57.91,25113.0,45.0283,45.0283,45.005,45.0128,25113.0
2016-04-05 13:30:00,57.91,57.91,57.85,57.85,33763.0,45.0128,45.0128,44.9661,44.9661,33763.0
2016-04-05 13:35:00,57.86,57.89,57.84,57.89,33704.0,44.9739,44.9972,44.9584,44.9972,33704.0
2016-04-05 13:40:00,57.88,57.89,57.84,57.85,26112.0,44.9894,44.9972,44.9584,44.9661,26112.0
2016-04-05 13:45:00,57.85,57.85,57.77,57.79,34275.0,44.9661,44.9661,44.9039,44.9195,34275.0
2016-04-05 13:50:00,57.8,57.92,57.8,57.91,24828.0,44.9273,45.0205,44.9273,45.0128,24828.0
2016-04-05 13:55:00,57.91,57.95,57.91,57.94,16074.0,45.0128,45.0439,45.0128,45.0361,16074.0
2016-04-05 14:00:00,57.93,57.93,57.85,57.85,28627.0,45.0283,45.0283,44.9661,44.9661,28627.0
2016-04-05 14:05:00,57.85,57.86,57.82,57.86,20543.0,44.9661,44.9739,44.9428,44.9739,20543.0
2016-04-05 14:10:00,57.86,57.87,57.82,57.83,17160.0,44.9739,44.9817,44.9428,44.9506,17160.0
2016-04-05 14:15:00,57.83,57.87,57.81,57.87,25753.0,44.9506,44.9817,44.935,44.9817,25753.0
2016-04-05 14:20:00,57.87,57.88,57.82,57.84,21157.0,44.9817,44.9894,44.9428,44.9584,21157.0
2016-04-05 14:25:00,57.84,57.92,57.83,57.92,26365.0,44.9584,45.0205,44.9506,45.0205,26365.0
2016-04-05 14:30:00,57.91,57.97,57.9,57.93,29562.0,45.0128,45.0594,45.005,45.0283,29562.0
2016-04-05 14:35:00,57.93,57.95,57.91,57.94,12191.0,45.0283,45.0439,45.0128,45.0361,12191.0
2016-04-05 14:40:00,57.93,57.97,57.92,57.92,32950.0,45.0283,45.0594,45.0205,45.0205,32950.0
2016-04-05 14:45:00,57.93,57.97,57.92,57.95,20144.0,45.0283,45.0594,45.0205,45.0439,20144.0
2016-04-05 14:50:00,57.95,57.98,57.94,57.96,30036.0,45.0439,45.0672,45.0361,45.0516,30036.0
2016-04-05 14:55:00,57.96,57.96,57.92,57.93,22390.0,45.0516,45.0516,45.0205,45.0283,22390.0
2016-04-05 15:00:00,57.92,57.95,57.92,57.94,27696.0,45.0205,45.0439,45.0205,45.0361,27696.0
2016-04-05 15:05:00,57.95,57.95,57.86,57.88,35461.0,45.0439,45.0439,44.9739,44.9894,35461.0
2016-04-05 15:10:00,57.87,57.91,57.86,57.91,30827.0,44.9817,45.0128,44.9739,45.0128,30827.0
2016-04-05 15:15:00,57.9,57.92,57.86,57.86,35955.0,45.005,45.0205,44.9739,44.9739,35955.0
2016-04-05 15:20:00,57.88,57.9,57.84,57.84,29701.0,44.9894,45.005,44.9584,44.9584,29701.0
2016-04-05 15:25:00,57.85,57.89,57.84,57.84,23624.0,44.9661,44.9972,44.9584,44.9584,23624.0
2016-04-05 15:30:00,57.85,57.87,57.81,57.85,41293.0,44.9661,44.9817,44.935,44.9661,41293.0
2016-04-05 15:35:00,57.85,57.88,57.82,57.84,52672.0,44.9661,44.9894,44.9428,44.9584,52672.0
2016-04-05 15:40:00,57.85,57.85,57.77,57.77,36003.0,44.9661,44.9661,44.9039,44.9039,36003.0
2016-04-05 15:45:00,57.77,57.84,57.74,57.8,72797.0,44.9039,44.9584,44.8806,44.9273,72797.0
2016-04-05 15:50:00,57.8,57.8,57.68,57.68,70339.0,44.9273,44.9273,44.834,44.834,70339.0
2016-04-05 15:55:00,57.68,57.72,57.61,57.7,164236.0,44.834,44.8651,44.7796,44.8495,164236.0
2016-04-06 09:30:00,57.59,57.77,57.48,57.59,84750.0,44.764,44.9039,44.6785,44.764,84750.0
2016-04-06 09:35:00,57.56,57.6,57.49,57.49,86147.0,44.7407,44.7718,44.6863,44.6863,86147.0
2016-04-06 09:40:00,57.49,57.5,57.31,57.32,47253.0,44.6863,44.6941,44.5464,44.5542,47253.0
2016-04-06 09:45:00,57.31,57.45,57.25,57.44,36418.0,44.5464,44.6552,44.4998,44.6474,36418.0
2016-04-06 09:50:00,57.44,57.5,57.37,57.4,33212.0,44.6474,44.6941,44.593,44.6163,33212.0
2016-04-06 09:55:00,57.4,57.45,57.38,57.43,24740.0,44.6163,44.6552,44.6008,44.6397,24740.0
2016-04-06 10:00:00,57.42,57.5,57.4,57.49,38984.0,44.6319,44.6941,44.6163,44.6863,38984.0
2016-04-06 10:05:00,57.48,57.48,57.39,57.39,24076.0,44.6785,44.6785,44.6086,44.6086,24076.0
2016-04-06 10:10:00,57.39,57.41,57.35,57.4,27906.0,44.6086,44.6241,44.5775,44.6163,27906.0
2016-04-06 10:15:00,57.39,57.4,57.34,57.39,27750.0,44.6086,44.6163,44.5697,44.6086,27750.0
2016-04-06 10:20:00,57.38,57.4,57.34,57.4,23937.0,44.6008,44.6163,44.5697,44.6163,23937.0
2016-04-06 10:25:00,57.39,57.47,57.37,57.45,21533.0,44.6086,44.6708,44.593,44.6552,21533.0
2016-04-06 10:30:00,57.45,57.5,57.34,57.49,46602.0,44.6552,44.6941,44.5697,44.6863,46602.0
2016-04-06 10:35:00,57.49,57.51,57.45,57.46,41137.0,44.6863,44.7018,44.6552,44.663,41137.0
2016-04-06 10:40:00,57.46,57.6,57.45,57.58,33844.0,44.663,44.7718,44.6552,44.7563,33844.0
2016-04-06 10:45:00,57.6,57.71,57.59,57.66,32367.0,44.7718,44.8573,44.764,44.8184,32367.0
2016-04-06 10:50:00,57.66,57.67,57.62,57.67,24183.0,44.8184,44.8262,44.7873,44.8262,24183.0
2016-04-06 10:55:00,57.67,57.79,57.63,57.79,31771.0,44.8262,44.9195,44.7951,44.9195,31771.0
2016-04-06 11:00:00,57.79,57.79,57.73,57.75,24378.0,44.9195,44.9195,44.8728,44.8884,24378.0
2016-04-06 11:05:00,57.75,57.83,57.73,57.83,50506.0,44.8884,44.9506,44.8728,44.9506,50506.0
2016-04-06 11:10:00,57.83,57.84,57.79,57.83,19750.0,44.9506,44.9584,44.9195,44.9506,19750.0
2016-04-06 11:15:00,57.84,57.86,57.78,57.79,29687.0,44.9584,44.9739,44.9117,44.9195,29687.0
2016-04-06 11:20:00,57.79,57.88,57.79,57.87,21304.0,44.9195,44.9894,44.9195,44.9817,21304.0
2016-04-06 11:25:00,57.87,57.97,57.87,57.97,24722.0,44.9817,45.0594,44.9817,45.0594,24722.0
2016-04-06 11:30:00,57.97,57.99,57.92,57.92,32065.0,45.0594,45.0749,45.0205,45.0205,32065.0
2016-04-06 11:35:00,57.92,57.95,57.88,57.89,23933.0,45.0205,45.0439,44.9894,44.9972,23933.0
2016-04-06 11:40:00,57.88,57.92,57.85,57.9,30185.0,44.9894,45.0205,44.9661,45.005,30185.0
2016-04-06 11:45:00,57.9,57.96,57.9,57.95,10959.0,45.005,45.0516,45.005,45.0439,10959.0
2016-04-06 11:50:00,57.96,57.96,57.89,57.92,29606.0,45.0516,45.0516,44.9972,45.0205,29606.0
2016-04-06 11:55:00,57.92,57.96,57.91,57.95,20693.0,45.0205,45.0516,45.0128,45.0439,20693.0
2016-04-06 12:00:00,57.95,57.98,57.9,57.91,23036.0,45.0439,45.0672,45.005,45.0128,23036.0
2016-04-06 12:05:00,57.91,57.93,57.9,57.91,17013.0,45.0128,45.0283,45.005,45.0128,17013.0
2016-04-06 12:10:00,57.91,57.93,57.9,57.93,17609.0,45.0128,45.0283,45.005,45.0283,17609.0
2016-04-06 12:15:00,57.93,57.96,57.92,57.95,14485.0,45.0283,45.0516,45.0205,45.0439,14485.0
2016-04-06 12:20:00,57.96,57.97,57.95,57.97,15591.0,45.0516,45.0594,45.0439,45.0594,15591.0
2016-04-06 12:25:00,57.96,57.96,57.94,57.94,14829.0,45.0516,45.0516,45.0361,45.0361,14829.0
2016-04-06 12:30:00,57.94,57.94,57.9,57.91,13894.0,45.0361,45.0361,45.005,45.0128,13894.0
2016-04-06 12:35:00,57.9,57.91,57.85,57.85,14283.0,45.005,45.0128,44.9661,44.9661,14283.0
2016-04-06 12:40:00,57.85,57.88,57.85,57.86,23085.0,44.9661,44.9894,44.9661,44.9739,23085.0
2016-04-06 12:45:00,57.86,57.86,57.83,57.85,24300.0,44.9739,44.9739,44.9506,44.9661,24300.0
2016-04-06 12:50:00,57.85,57.89,57.84,57.89,8907.0,44.9661,44.9972,44.9584,44.9972,8907.0
2016-04-06 12:55:00,57.9,57.91,57.85,57.86,17466.0,45.005,45.0128,44.9661,44.9739,17466.0
2016-04-06 13:00:00,57.86,57.86,57.82,57.84,15375.0,44.9739,44.9739,44.9428,44.9584,15375.0
2016-04-06 13:05:00,57.84,57.87,57.83,57.85,21440.0,44.9584,44.9817,44.9506,44.9661,21440.0
2016-04-06 13:10:00,57.86,57.9,57.85,57.88,20513.0,44.9739,45.005,44.9661,44.9894,20513.0
2016-04-06 13:15:00,57.88,57.9,57.87,57.88,18774.0,44.9894,45.005,44.9817,44.9894,18774.0
2016-04-06 13:20:00,57.87,57.91,57.87,57.9,15680.0,44.9817,45.0128,44.9817,45.005,15680.0
2016-04-06 13:25:00,57.9,57.91,57.88,57.88,20494.0,45.005,45.0128,44.9894,44.9894,20494.0
2016-04-06 13:30:00,57.89,57.91,57.83,57.84,26146.0,44.9972,45.0128,44.9506,44.9584,26146.0
2016-04-06 13:35:00,57.84,57.88,57.83,57.88,17111.0,44.9584,44.9894,44.9506,44.9894,17111.0
2016-04-06 13:40:00,57.88,57.89,57.87,57.88,15269.0,44.9894,44.9972,44.9817,44.9894,15269.0
2016-04-06 13:45:00,57.88,57.9,57.87,57.88,23868.0,44.9894,45.005,44.9817,44.9894,23868.0
2016-04-06 13:50:00,57.89,57.9,57.88,57.89,16073.0,44.9972,45.005,44.9894,44.9972,16073.0
2016-04-06 13:55:00,57.9,57.9,57.81,57.81,26169.0,45.005,45.005,44.935,44.935,26169.0
2016-04-06 14:00:00,57.82,57.82,57.71,57.79,50821.0,44.9428,44.9428,44.8573,44.9195,50821.0
2016-04-06 14:05:00,57.79,57.83,57.72,57.73,27303.0,44.9195,44.9506,44.8651,44.8728,27303.0
2016-04-06 14:10:00,57.73,57.73,57.67,57.71,20637.0,44.8728,44.8728,44.8262,44.8573,20637.0
2016-04-06 14:15:00,57.71,57.82,57.68,57.8,26725.0,44.8573,44.9428,44.834,44.9273,26725.0
2016-04-06 14:20:00,57.8,57.84,57.78,57.79,21293.0,44.9273,44.9584,44.9117,44.9195,21293.0
2016-04-06 14:25:00,57.79,57.79,57.74,57.78,25464.0,44.9195,44.9195,44.8806,44.9117,25464.0
2016-04-06 14:30:00,57.79,57.87,57.77,57.83,30932.0,44.9195,44.9817,44.9039,44.9506,30932.0
2016-04-06 14:35:00,57.82,57.83,57.76,57.79,23750.0,44.9428,44.9506,44.8962,44.9195,23750.0
2016-04-06 14:40:00,57.79,57.85,57.79,57.84,30039.0,44.9195,44.9661,44.9195,44.9584,30039.0
2016-04-06 14:45:00,57.85,57.9,57.85,57.89,32150.0,44.9661,45.005,44.9661,44.9972,32150.0
2016-04-06 14:50:00,57.9,57.96,57.9,57.96,54123.0,45.005,45.0516,45.005,45.0516,54123.0
2016-04-06 14:55:00,57.97,58.09,57.97,58.09,52817.0,45.0594,45.1527,45.0594,45.1527,52817.0
2016-04-06 15:00:00,58.08,58.2,58.04,58.17,57413.0,45.1449,45.2382,45.1138,45.2149,57413.0
2016-04-06 15:05:00,58.17,58.26,58.16,58.24,66403.0,45.2149,45.2848,45.2071,45.2693,66403.0
2016-04-06 15:10:00,58.25,58.25,58.16,58.18,41928.0,45.277,45.277,45.2071,45.2226,41928.0
2016-04-06 15:15:00,58.19,58.27,58.18,58.25,52016.0,45.2304,45.2926,45.2226,45.277,52016.0
2016-04-06 15:20:00,58.25,58.28,58.19,58.2,95968.0,45.277,45.3004,45.2304,45.2382,95968.0
2016-04-06 15:25:00,58.21,58.25,58.16,58.25,76681.0,45.2459,45.277,45.2071,45.277,76681.0
2016-04-06 15:30:00,58.25,58.34,58.25,58.33,54297.0,45.277,45.347,45.277,45.3392,54297.0
2016-04-06 15:35:00,58.32,58.36,58.28,58.28,45914.0,45.3314,45.3625,45.3004,45.3004,45914.0
2016-04-06 15:40:00,58.27,58.32,58.24,58.32,63151.0,45.2926,45.3314,45.2693,45.3314,63151.0
2016-04-06 15:45:00,58.32,58.35,58.31,58.35,57426.0,45.3314,45.3548,45.3237,45.3548,57426.0
2016-04-06 15:50:00,58.34,58.35,58.3,58.33,84488.0,45.347,45.3548,45.3159,45.3392,84488.0
2016-04-06 15:55:00,58.33,58.37,58.31,58.36,210836.0,45.3392,45.3703,45.3237,45.3625,210836.0
2016-04-07 09:30:00,57.84,58.08,57.77,57.86,73382.0,44.9584,45.1449,44.9039,44.9739,73382.0
2016-04-07 09:35:00,57.84,57.87,57.65,57.66,109738.0,44.9584,44.9817,44.8107,44.8184,109738.0
2016-04-07 09:40:00,57.67,57.73,57.6,57.7,46010.0,44.8262,44.8728,44.7718,44.8495,46010.0
2016-04-07 09:45:00,57.68,57.69,57.53,57.55,90899.0,44.834,44.8418,44.7174,44.7329,90899.0
2016-04-07 09:50:00,57.54,57.54,57.45,57.47,52885.0,44.7252,44.7252,44.6552,44.6708,52885.0
2016-04-07 09:55:00,57.48,57.56,57.46,57.51,40360.0,44.6785,44.7407,44.663,44.7018,40360.0
2016-04-07 10:00:00,57.52,57.68,57.47,57.62,58535.0,44.7096,44.834,44.6708,44.7873,58535.0
2016-04-07 10:05:00,57.64,57.71,57.63,57.68,29142.0,44.8029,44.8573,44.7951,44.834,29142.0
2016-04-07 10:10:00,57.69,57.69,57.46,57.47,55548.0,44.8418,44.8418,44.663,44.6708,55548.0
2016-04-07 10:15:00,57.46,57.5,57.42,57.48,60320.0,44.663,44.6941,44.6319,44.6785,60320.0
2016-04-07 10:20:00,57.48,57.53,57.45,57.48,38959.0,44.6785,44.7174,44.6552,44.6785,38959.0
2016-04-07 10:25:00,57.49,57.51,57.34,57.34,36734.0,44.6863,44.7018,44.5697,44.5697,36734.0
2016-04-07 10:30:00,57.34,57.45,57.31,57.39,41749.0,44.5697,44.6552,44.5464,44.6086,41749.0
2016-04-07 10:35:00,57.39,57.46,57.38,57.46,55426.0,44.6086,44.663,44.6008,44.663,55426.0
2016-04-07 10:40:00,57.45,57.45,57.33,57.37,70679.0,44.6552,44.6552,44.5619,44.593,70679.0
2016-04-07 10:45:00,57.37,57.45,57.34,57.42,58502.0,44.593,44.6552,44.5697,44.6319,58502.0
2016-04-07 10:50:00,57.42,57.44,57.38,57.43,31545.0,44.6319,44.6474,44.6008,44.6397,31545.0
2016-04-07 10:55:00,57.44,57.45,57.35,57.37,32090.0,44.6474,44.6552,44.5775,44.593,32090.0
2016-04-07 11:00:00,57.37,57.37,57.23,57.27,54929.0,44.593,44.593,44.4842,44.5153,54929.0
2016-04-07 11:05:00,57.27,57.27,57.17,57.21,34133.0,44.5153,44.5153,44.4376,44.4687,34133.0
2016-04-07 11:10:00,57.21,57.34,57.2,57.34,28552.0,44.4687,44.5697,44.4609,44.5697,28552.0
2016-04-07 11:15:00,57.34,57.35,57.26,57.27,36221.0,44.5697,44.5775,44.5075,44.5153,36221.0
2016-04-07 11:20:00,57.26,57.29,57.23,57.26,55617.0,44.5075,44.5308,44.4842,44.5075,55617.0
2016-04-07 11:25:00,57.26,57.34,57.24,57.34,27969.0,44.5075,44.5697,44.492,44.5697,27969.0
2016-04-07 11:30:00,57.35,57.36,57.3,57.34,16072.0,44.5775,44.5853,44.5386,44.5697,16072.0
2016-04-07 11:35:00,57.35,57.41,57.34,57.37,28397.0,44.5775,44.6241,44.5697,44.593,28397.0
2016-04-07 11:40:00,57.36,57.4,57.34,57.37,20797.0,44.5853,44.6163,44.5697,44.593,20797.0
2016-04-07 11:45:00,57.36,57.39,57.31,57.34,34651.0,44.5853,44.6086,44.5464,44.5697,34651.0
2016-04-07 11:50:00,57.34,57.36,57.33,57.34,15475.0,44.5697,44.5853,44.5619,44.5697,15475.0
2016-04-07 11:55:00,57.33,57.39,57.28,57.39,47932.0,44.5619,44.6086,44.5231,44.6086,47932.0
2016-04-07 12:00:00,57.4,57.4,57.35,57.36,14003.0,44.6163,44.6163,44.5775,44.5853,14003.0
2016-04-07 12:05:00,57.37,57.39,57.34,57.39,12472.0,44.593,44.6086,44.5697,44.6086,12472.0
2016-04-07 12:10:00,57.39,57.4,57.37,57.37,6702.0,44.6086,44.6163,44.593,44.593,6702.0
2016-04-07 12:15:00,57.38,57.39,57.26,57.28,32832.0,44.6008,44.6086,44.5075,44.5231,32832.0
2016-04-07 12:20:00,57.28,57.34,57.27,57.31,20473.0,44.5231,44.5697,44.5153,44.5464,20473.0
2016-04-07 12:25:00,57.3,57.32,57.27,57.32,18709.0,44.5386,44.5542,44.5153,44.5542,18709.0
2016-04-07 12:30:00,57.31,57.34,57.29,57.33,22424.0,44.5464,44.5697,44.5308,44.5619,22424.0
2016-04-07 12:35:00,57.33,57.34,57.29,57.33,17093.0,44.5619,44.5697,44.5308,44.5619,17093.0
2016-04-07 12:40:00,57.34,57.39,57.3,57.31,44917.0,44.5697,44.6086,44.5386,44.5464,44917.0
2016-04-07 12:45:00,57.3,57.38,57.27,57.37,14088.0,44.5386,44.6008,44.5153,44.593,14088.0
2016-04-07 12:50:00,57.38,57.4,57.36,57.38,13716.0,44.6008,44.6163,44.5853,44.6008,13716.0
2016-04-07 12:55:00,57.38,57.45,57.37,57.43,17974.0,44.6008,44.6552,44.593,44.6397,17974.0
2016-04-07 13:00:00,57.42,57.44,57.39,57.44,14430.0,44.6319,44.6474,44.6086,44.6474,14430.0
2016-04-07 13:05:00,57.44,57.46,57.42,57.42,17961.0,44.6474,44.663,44.6319,44.6319,17961.0
2016-04-07 13:10:00,57.42,57.48,57.41,57.46,33678.0,44.6319,44.6785,44.6241,44.663,33678.0
2016-04-07 13:15:00,57.46,57.48,57.42,57.46,22234.0,44.663,44.6785,44.6319,44.663,22234.0
2016-04-07 13:20:00,57.47,57.48,57.43,57.47,16251.0,44.6708,44.6785,44.6397,44.6708,16251.0
2016-04-07 13:25:00,57.46,57.47,57.42,57.44,13054.0,44.663,44.6708,44.6319,44.6474,13054.0
2016-04-07 13:30:00,57.43,57.47,57.39,57.39,17643.0,44.6397,44.6708,44.6086,44.6086,17643.0
2016-04-07 13:35:00,57.38,57.42,57.38,57.41,19001.0,44.6008,44.6319,44.6008,44.6241,19001.0
2016-04-07 13:40:00,57.41,57.42,57.38,57.39,15338.0,44.6241,44.6319,44.6008,44.6086,15338.0
2016-04-07 13:45:00,57.38,57.38,57.27,57.28,34989.0,44.6008,44.6008,44.5153,44.5231,34989.0
2016-04-07 13:50:00,57.28,57.31,57.23,57.25,36865.0,44.5231,44.5464,44.4842,44.4998,36865.0
2016-04-07 13:55:00,57.25,57.29,57.24,57.27,21324.0,44.4998,44.5308,44.492,44.5153,21324.0
2016-04-07 14:00:00,57.27,57.28,57.2,57.21,22613.0,44.5153,44.5231,44.4609,44.4687,22613.0
2016-04-07 14:05:00,57.21,57.22,57.16,57.17,26085.0,44.4687,44.4764,44.4298,44.4376,26085.0
2016-04-07 14:10:00,57.16,57.22,57.15,57.17,24825.0,44.4298,44.4764,44.422,44.4376,24825.0
2016-04-07 14:15:00,57.16,57.16,57.11,57.11,33474.0,44.4298,44.4298,44.3909,44.3909,33474.0
2016-04-07 14:20:00,57.11,57.14,57.08,57.14,61893.0,44.3909,44.4142,44.3676,44.4142,61893.0
2016-04-07 14:25:00,57.13,57.14,57.07,57.13,35042.0,44.4065,44.4142,44.3598,44.4065,35042.0
2016-04-07 14:30:00,57.13,57.14,57.1,57.13,27754.0,44.4065,44.4142,44.3832,44.4065,27754.0
2016-04-07 14:35:00,57.14,57.19,57.13,57.17,57240.0,44.4142,44.4531,44.4065,44.4376,57240.0
2016-04-07 14:40:00,57.17,57.17,57.09,57.09,58185.0,44.4376,44.4376,44.3754,44.3754,58185.0
2016-04-07 14:45:00,57.09,57.09,57.01,57.04,66091.0,44.3754,44.3754,44.3132,44.3365,66091.0
2016-04-07 14:50:00,57.04,57.06,57.0,57.06,47069.0,44.3365,44.3521,44.3054,44.3521,47069.0
2016-04-07 14:55:00,57.06,57.07,57.0,57.02,35484.0,44.3521,44.3598,44.3054,44.321,35484.0
2016-04-07 15:00:00,57.01,57.03,56.98,57.02,84665.0,44.3132,44.3287,44.2899,44.321,84665.0
2016-04-07 15:05:00,57.02,57.13,57.02,57.13,50390.0,44.321,44.4065,44.321,44.4065,50390.0
2016-04-07 15:10:00,57.13,57.17,57.13,57.16,45746.0,44.4065,44.4376,44.4065,44.4298,45746.0
2016-04-07 15:15:00,57.17,57.17,57.09,57.11,36524.0,44.4376,44.4376,44.3754,44.3909,36524.0
2016-04-07 15:20:00,57.11,57.15,57.09,57.15,47783.0,44.3909,44.422,44.3754,44.422,47783.0
2016-04-07 15:25:00,57.16,57.19,57.12,57.12,36999.0,44.4298,44.4531,44.3987,44.3987,36999.0
2016-04-07 15:30:00,57.13,57.22,57.13,57.22,70966.0,44.4065,44.4764,44.4065,44.4764,70966.0
2016-04-07 15:35:00,57.22,57.22,57.08,57.09,56923.0,44.4764,44.4764,44.3676,44.3754,56923.0
2016-04-07 15:40:00,57.08,57.1,57.06,57.06,80486.0,44.3676,44.3832,44.3521,44.3521,80486.0
2016-04-07 15:45:00,57.07,57.15,57.07,57.12,70212.0,44.3598,44.422,44.3598,44.3987,70212.0
2016-04-07 15:50:00,57.11,57.12,57.06,57.1,135931.0,44.3909,44.3987,44.3521,44.3832,135931.0
2016-04-07 15:55:00,57.1,57.19,57.08,57.15,253666.0,44.3832,44.4531,44.3676,44.422,253666.0
2016-04-08 09:30:00,57.57,57.74,57.57,57.68,55075.0,44.7485,44.8806,44.7485,44.834,55075.0
2016-04-08 09:35:00,57.67,57.78,57.67,57.77,23620.0,44.8262,44.9117,44.8262,44.9039,23620.0
2016-04-08 09:40:00,57.78,57.88,57.77,57.86,39201.0,44.9117,44.9894,44.9039,44.9739,39201.0
2016-04-08 09:45:00,57.87,57.92,57.79,57.84,36787.0,44.9817,45.0205,44.9195,44.9584,36787.0
2016-04-08 09:50:00,57.83,57.96,57.82,57.85,46415.0,44.9506,45.0516,44.9428,44.9661,46415.0
2016-04-08 09:55:00,57.86,57.99,57.84,57.96,37884.0,44.9739,45.0749,44.9584,45.0516,37884.0
2016-04-08 10:00:00,57.95,58.02,57.9,57.98,31166.0,45.0439,45.0983,45.005,45.0672,31166.0
2016-04-08 10:05:00,57.98,58.08,57.98,58.05,35988.0,45.0672,45.1449,45.0672,45.1216,35988.0
2016-04-08 10:10:00,58.06,58.06,57.98,58.03,36805.0,45.1294,45.1294,45.0672,45.106,36805.0
2016-04-08 10:15:00,58.03,58.07,58.02,58.02,58998.0,45.106,45.1371,45.0983,45.0983,58998.0
2016-04-08 10:20:00,58.03,58.06,57.95,57.95,41280.0,45.106,45.1294,45.0439,45.0439,41280.0
2016-04-08 10:25:00,57.94,57.96,57.87,57.93,57955.0,45.0361,45.0516,44.9817,45.0283,57955.0
2016-04-08 10:30:00,57.93,57.97,57.91,57.96,44523.0,45.0283,45.0594,45.0128,45.0516,44523.0
2016-04-08 10:35:00,57.96,57.99,57.94,57.95,44434.0,45.0516,45.0749,45.0361,45.0439,44434.0
2016-04-08 10:40:00,57.95,58.02,57.94,57.96,55273.0,45.0439,45.0983,45.0361,45.0516,55273.0
2016-04-08 10:45:00,57.96,57.96,57.92,57.92,30302.0,45.0516,45.0516,45.0205,45.0205,30302.0
2016-04-08 10:50:00,57.92,57.96,57.87,57.87,70760.0,45.0205,45.0516,44.9817,44.9817,70760.0
2016-04-08 10:55:00,57.86,57.87,57.83,57.85,21973.0,44.9739,44.9817,44.9506,44.9661,21973.0
2016-04-08 11:00:00,57.85,57.9,57.84,57.89,36239.0,44.9661,45.005,44.9584,44.9972,36239.0
2016-04-08 11:05:00,57.89,57.96,57.87,57.95,23596.0,44.9972,45.0516,44.9817,45.0439,23596.0
2016-04-08 11:10:00,57.95,57.97,57.85,57.85,25475.0,45.0439,45.0594,44.9661,44.9661,25475.0
2016-04-08 11:15:00,57.85,57.88,57.84,57.87,33645.0,44.9661,44.9894,44.9584,44.9817,33645.0
2016-04-08 11:20:00,57.86,57.91,57.86,57.88,59610.0,44.9739,45.0128,44.9739,44.9894,59610.0
2016-04-08 11:25:00,57.88,57.88,57.83,57.83,32885.0,44.9894,44.9894,44.9506,44.9506,32885.0
2016-04-08 11:30:00,57.84,57.87,57.78,57.82,33247.0,44.9584,44.9817,44.9117,44.9428,33247.0
2016-04-08 11:35:00,57.82,57.82,57.69,57.69,41256.0,44.9428,44.9428,44.8418,44.8418,41256.0
2016-04-08 11:40:00,57.69,57.73,57.67,57.69,23721.0,44.8418,44.8728,44.8262,44.8418,23721.0
2016-04-08 11:45:00,57.69,57.74,57.69,57.72,24796.0,44.8418,44.8806,44.8418,44.8651,24796.0
2016-04-08 11:50:00,57.73,57.73,57.65,57.71,51852.0,44.8728,44.8728,44.8107,44.8573,51852.0
2016-04-08 11:55:00,57.71,57.78,57.7,57.78,21603.0,44.8573,44.9117,44.8495,44.9117,21603.0
2016-04-08 12:00:00,57.77,57.8,57.72,57.74,42202.0,44.9039,44.9273,44.8651,44.8806,42202.0
2016-04-08 12:05:00,57.74,57.76,57.68,57.74,14129.0,44.8806,44.8962,44.834,44.8806,14129.0
2016-04-08 12:10:00,57.74,57.77,57.71,57.76,14161.0,44.8806,44.9039,44.8573,44.8962,14161.0
2016-04-08 12:15:00,57.76,57.76,57.66,57.68,24074.0,44.8962,44.8962,44.8184,44.834,24074.0
2016-04-08 12:20:00,57.69,57.71,57.67,57.68,17489.0,44.8418,44.8573,44.8262,44.834,17489.0
2016-04-08 12:25:00,57.67,57.67,57.62,57.62,20086.0,44.8262,44.8262,44.7873,44.7873,20086.0
2016-04-08 12:30:00,57.62,57.67,57.58,57.65,16329.0,44.7873,44.8262,44.7563,44.8107,16329.0
2016-04-08 12:35:00,57.66,57.74,57.66,57.74,28590.0,44.8184,44.8806,44.8184,44.8806,28590.0
2016-04-08 12:40:00,57.75,57.79,57.73,57.78,37090.0,44.8884,44.9195,44.8728,44.9117,37090.0
2016-04-08 12:45:00,57.78,57.8,57.72,57.77,25228.0,44.9117,44.9273,44.8651,44.9039,25228.0
2016-04-08 12:50:00,57.77,57.83,57.77,57.82,16017.0,44.9039,44.9506,44.9039,44.9428,16017.0
2016-04-08 12:55:00,57.82,57.84,57.8,57.84,18544.0,44.9428,44.9584,44.9273,44.9584,18544.0
2016-04-08 13:00:00,57.83,57.83,57.76,57.78,25254.0,44.9506,44.9506,44.8962,44.9117,25254.0
2016-04-08 13:05:00,57.77,57.78,57.72,57.73,17350.0,44.9039,44.9117,44.8651,44.8728,17350.0
2016-04-08 13:10:00,57.73,57.8,57.72,57.8,10335.0,44.8728,44.9273,44.8651,44.9273,10335.0
2016-04-08 13:15:00,57.8,57.81,57.7,57.7,18671.0,44.9273,44.935,44.8495,44.8495,18671.0
2016-04-08 13:20:00,57.69,57.76,57.68,57.76,23695.0,44.8418,44.8962,44.834,44.8962,23695.0
2016-04-08 13:25:00,57.76,57.76,57.65,57.67,24049.0,44.8962,44.8962,44.8107,44.8262,24049.0
2016-04-08 13:30:00,57.66,57.73,57.64,57.71,32804.0,44.8184,44.8728,44.8029,44.8573,32804.0
2016-04-08 13:35:00,57.71,57.75,57.7,57.73,12218.0,44.8573,44.8884,44.8495,44.8728,12218.0
2016-04-08 13:40:00,57.73,57.79,57.72,57.77,13309.0,44.8728,44.9195,44.8651,44.9039,13309.0
2016-04-08 13:45:00,57.77,57.78,57.74,57.76,11077.0,44.9039,44.9117,44.8806,44.8962,11077.0
2016-04-08 13:50:00,57.75,57.86,57.73,57.85,20454.0,44.8884,44.9739,44.8728,44.9661,20454.0
2016-04-08 13:55:00,57.85,57.87,57.82,57.87,17160.0,44.9661,44.9817,44.9428,44.9817,17160.0
2016-04-08 14:00:00,57.87,57.87,57.8,57.81,16617.0,44.9817,44.9817,44.9273,44.935,16617.0
2016-04-08 14:05:00,57.81,57.91,57.8,57.91,63350.0,44.935,45.0128,44.9273,45.0128,63350.0
2016-04-08 14:10:00,57.9,57.96,57.9,57.95,30398.0,45.005,45.0516,45.005,45.0439,30398.0
2016-04-08 14:15:00,57.95,57.99,57.94,57.98,28853.0,45.0439,45.0749,45.0361,45.0672,28853.0
2016-04-08 14:20:00,57.97,57.98,57.92,57.94,47985.0,45.0594,45.0672,45.0205,45.0361,47985.0
2016-04-08 14:25:00,57.95,57.95,57.9,57.92,25525.0,45.0439,45.0439,45.005,45.0205,25525.0
2016-04-08 14:30:00,57.92,57.95,57.89,57.93,68348.0,45.0205,45.0439,44.9972,45.0283,68348.0
2016-04-08 14:35:00,57.93,57.93,57.9,57.9,29445.0,45.0283,45.0283,45.005,45.005,29445.0
2016-04-08 14:40:00,57.9,57.94,57.9,57.91,23036.0,45.005,45.0361,45.005,45.0128,23036.0
2016-04-08 14:45:00,57.91,57.94,57.9,57.91,26740.0,45.0128,45.0361,45.005,45.0128,26740.0
2016-04-08 14:50:00,57.9,57.92,57.86,57.88,30530.0,45.005,45.0205,44.9739,44.9894,30530.0
2016-04-08 14:55:00,57.88,57.88,57.82,57.88,18387.0,44.9894,44.9894,44.9428,44.9894,18387.0
2016-04-08 15:00:00,57.87,57.88,57.85,57.87,33146.0,44.9817,44.9894,44.9661,44.9817,33146.0
2016-04-08 15:05:00,57.88,57.88,57.74,57.74,32728.0,44.9894,44.9894,44.8806,44.8806,32728.0
2016-04-08 15:10:00,57.75,57.8,57.74,57.79,21590.0,44.8884,44.9273,44.8806,44.9195,21590.0
2016-04-08 15:15:00,57.8,57.83,57.74,57.77,34575.0,44.9273,44.9506,44.8806,44.9039,34575.0
2016-04-08 15:20:00,57.77,57.83,57.76,57.83,38180.0,44.9039,44.9506,44.8962,44.9506,38180.0
2016-04-08 15:25:00,57.83,57.84,57.77,57.79,33514.0,44.9506,44.9584,44.9039,44.9195,33514.0
2016-04-08 15:30:00,57.78,57.79,57.68,57.7,47395.0,44.9117,44.9195,44.834,44.8495,47395.0
2016-04-08 15:35:00,57.7,57.78,57.69,57.78,32568.0,44.8495,44.9117,44.8418,44.9117,32568.0
2016-04-08 15:40:00,57.78,57.8,57.74,57.79,30985.0,44.9117,44.9273,44.8806,44.9195,30985.0
2016-04-08 15:45:00,57.78,57.85,57.77,57.81,46424.0,44.9117,44.9661,44.9039,44.935,46424.0
2016-04-08 15:50:00,57.82,57.83,57.77,57.8,40983.0,44.9428,44.9506,44.9039,44.9273,40983.0
2016-04-08 15:55:00,57.81,57.88,57.8,57.88,98025.0,44.935,44.9894,44.9273,44.9894,98025.0
2016-04-11 09:30:00,57.9,58.25,57.89,58.25,77686.0,45.005,45.277,44.9972,45.277,77686.0
2016-04-11 09:35:00,58.25,58.34,58.17,58.27,29770.0,45.277,45.347,45.2149,45.2926,29770.0
2016-04-11 09:40:00,58.28,58.32,58.23,58.27,29106.0,45.3004,45.3314,45.2615,45.2926,29106.0
2016-04-11 09:45:00,58.27,58.31,58.19,58.26,42489.0,45.2926,45.3237,45.2304,45.2848,42489.0
2016-04-11 09:50:00,58.27,58.4,58.27,58.35,54760.0,45.2926,45.3936,45.2926,45.3548,54760.0
2016-04-11 09:55:00,58.35,58.42,58.35,58.42,24657.0,45.3548,45.4092,45.3548,45.4092,24657.0
2016-04-11 10:00:00,58.42,58.48,58.41,58.44,44837.0,45.4092,45.4558,45.4014,45.4247,44837.0
2016-04-11 10:05:00,58.45,58.5,58.45,58.49,90930.0,45.4325,45.4714,45.4325,45.4636,90930.0
2016-04-11 10:10:00,58.5,58.56,58.49,58.54,70982.0,45.4714,45.518,45.4636,45.5025,70982.0
2016-04-11 10:15:00,58.54,58.6,58.52,58.58,52966.0,45.5025,45.5491,45.4869,45.5335,52966.0
2016-04-11 10:20:00,58.58,58.6,58.56,58.59,30704.0,45.5335,45.5491,45.518,45.5413,30704.0
2016-04-11 10:25:00,58.59,58.64,58.57,58.6,32322.0,45.5413,45.5802,45.5258,45.5491,32322.0
2016-04-11 10:30:00,58.6,58.62,58.51,58.55,68952.0,45.5491,45.5646,45.4791,45.5102,68952.0
2016-04-11 10:35:00,58.55,58.56,58.51,58.55,43037.0,45.5102,45.518,45.4791,45.5102,43037.0
2016-04-11 10:40:00,58.56,58.59,58.49,58.52,90888.0,45.518,45.5413,45.4636,45.4869,90888.0
2016-04-11 10:45:00,58.53,58.57,58.49,58.55,40006.0,45.4947,45.5258,45.4636,45.5102,40006.0
2016-04-11 10:50:00,58.55,58.6,58.53,58.53,39422.0,45.5102,45.5491,45.4947,45.4947,39422.0
2016-04-11 10:55:00,58.53,58.54,58.45,58.48,69663.0,45.4947,45.5025,45.4325,45.4558,69663.0
2016-04-11 11:00:00,58.47,58.47,58.4,58.42,34013.0,45.448,45.448,45.3936,45.4092,34013.0
2016-04-11 11:05:00,58.41,58.44,58.37,58.44,29380.0,45.4014,45.4247,45.3703,45.4247,29380.0
2016-04-11 11:10:00,58.44,58.45,58.39,58.4,28847.0,45.4247,45.4325,45.3859,45.3936,28847.0
2016-04-11 11:15:00,58.4,58.41,58.34,58.36,27253.0,45.3936,45.4014,45.347,45.3625,27253.0
2016-04-11 11:20:00,58.36,58.4,58.35,58.4,14136.0,45.3625,45.3936,45.3548,45.3936,14136.0
2016-04-11 11:25:00,58.4,58.45,58.35,58.41,19264.0,45.3936,45.4325,45.3548,45.4014,19264.0
2016-04-11 11:30:00,58.41,58.42,58.21,58.21,31562.0,45.4014,45.4092,45.2459,45.2459,31562.0
2016-04-11 11:35:00,58.22,58.3,58.2,58.21,34917.0,45.2537,45.3159,45.2382,45.2459,34917.0
2016-04-11 11:40:00,58.2,58.3,58.2,58.25,39859.0,45.2382,45.3159,45.2382,45.277,39859.0
2016-04-11 11:45:00,58.24,58.33,58.22,58.32,26814.0,45.2693,45.3392,45.2537,45.3314,26814.0
2016-04-11 11:50:00,58.32,58.33,58.29,58.3,39202.0,45.3314,45.3392,45.3081,45.3159,39202.0
2016-04-11 11:55:00,58.3,58.38,58.28,58.38,32164.0,45.3159,45.3781,45.3004,45.3781,32164.0
2016-04-11 12:00:00,58.39,58.39,58.27,58.29,54646.0,45.3859,45.3859,45.2926,45.3081,54646.0
2016-04-11 12:05:00,58.28,58.29,58.15,58.19,48249.0,45.3004,45.3081,45.1993,45.2304,48249.0
2016-04-11 12:10:00,58.18,58.26,58.15,58.26,26572.0,45.2226,45.2848,45.1993,45.2848,26572.0
2016-04-11 12:15:00,58.26,58.32,58.25,58.31,11671.0,45.2848,45.3314,45.277,45.3237,11671.0
2016-04-11 12:20:00,58.31,58.31,58.26,58.29,11244.0,45.3237,45.3237,45.2848,45.3081,11244.0
2016-04-11 12:25:00,58.29,58.29,58.24,58.24,70667.0,45.3081,45.3081,45.2693,45.2693,70667.0
2016-04-11 12:30:00,58.24,58.25,58.17,58.17,13056.0,45.2693,45.277,45.2149,45.2149,13056.0
2016-04-11 12:35:00,58.17,58.2,58.13,58.16,9727.0,45.2149,45.2382,45.1838,45.2071,9727.0
2016-04-11 12:40:00,58.15,58.23,58.13,58.22,11417.0,45.1993,45.2615,45.1838,45.2537,11417.0
2016-04-11 12:45:00,58.22,58.31,58.19,58.28,32097.0,45.2537,45.3237,45.2304,45.3004,32097.0
2016-04-11 12:50:00,58.29,58.38,58.29,58.34,29163.0,45.3081,45.3781,45.3081,45.347,29163.0
2016-04-11 12:55:00,58.34,58.37,58.32,58.35,12286.0,45.347,45.3703,45.3314,45.3548,12286.0
2016-04-11 13:00:00,58.35,58.37,58.32,58.33,38363.0,45.3548,45.3703,45.3314,45.3392,38363.0
2016-04-11 13:05:00,58.33,58.37,58.3,58.37,27064.0,45.3392,45.3703,45.3159,45.3703,27064.0
2016-04-11 13:10:00,58.37,58.41,58.34,58.37,15459.0,45.3703,45.4014,45.347,45.3703,15459.0
2016-04-11 13:15:00,58.37,58.38,58.31,58.32,22524.0,45.3703,45.3781,45.3237,45.3314,22524.0
2016-04-11 13:20:00,58.31,58.34,58.3,58.34,27691.0,45.3237,45.347,45.3159,45.347,27691.0
2016-04-11 13:25:00,58.34,58.34,58.24,58.27,20008.0,45.347,45.347,45.2693,45.2926,20008.0
2016-04-11 13:30:00,58.28,58.29,58.25,58.25,10290.0,45.3004,45.3081,45.277,45.277,10290.0
2016-04-11 13:35:00,58.25,58.28,58.21,58.23,27962.0,45.277,45.3004,45.2459,45.2615,27962.0
2016-04-11 13:40:00,58.21,58.28,58.19,58.25,35843.0,45.2459,45.3004,45.2304,45.277,35843.0
2016-04-11 13:45:00,58.25,58.25,58.2,58.24,42493.0,45.277,45.277,45.2382,45.2693,42493.0
2016-04-11 13:50:00,58.24,58.26,58.22,58.23,39404.0,45.2693,45.2848,45.2537,45.2615,39404.0
2016-04-11 13:55:00,58.24,58.27,58.2,58.23,24833.0,45.2693,45.2926,45.2382,45.2615,24833.0
2016-04-11 14:00:00,58.23,58.32,58.16,58.16,47697.0,45.2615,45.3314,45.2071,45.2071,47697.0
2016-04-11 14:05:00,58.16,58.22,58.16,58.17,20147.0,45.2071,45.2537,45.2071,45.2149,20147.0
2016-04-11 14:10:00,58.17,58.23,58.17,58.18,20496.0,45.2149,45.2615,45.2149,45.2226,20496.0
2016-04-11 14:15:00,58.15,58.27,58.15,58.27,29102.0,45.1993,45.2926,45.1993,45.2926,29102.0
2016-04-11 14:20:00,58.27,58.28,58.21,58.22,21926.0,45.2926,45.3004,45.2459,45.2537,21926.0
2016-04-11 14:25:00,58.22,58.27,58.19,58.2,31784.0,45.2537,45.2926,45.2304,45.2382,31784.0
2016-04-11 14:30:00,58.19,58.24,58.16,58.19,18678.0,45.2304,45.2693,45.2071,45.2304,18678.0
2016-04-11 14:35:00,58.2,58.28,58.15,58.28,20580.0,45.2382,45.3004,45.1993,45.3004,20580.0
2016-04-11 14:40:00,58.27,58.27,58.23,58.24,14144.0,45.2926,45.2926,45.2615,45.2693,14144.0
2016-04-11 14:45:00,58.24,58.26,58.18,58.25,24627.0,45.2693,45.2848,45.2226,45.277,24627.0
2016-04-11 14:50:00,58.25,58.27,58.19,58.25,37687.0,45.277,45.2926,45.2304,45.277,37687.0
2016-04-11 14:55:00,58.25,58.25,58.2,58.25,37819.0,45.277,45.277,45.2382,45.277,37819.0
2016-04-11 15:00:00,58.26,58.26,58.13,58.16,45872.0,45.2848,45.2848,45.1838,45.2071,45872.0
2016-04-11 15:05:00,58.16,58.16,58.07,58.09,17447.0,45.2071,45.2071,45.1371,45.1527,17447.0
2016-04-11 15:10:00,58.09,58.13,58.06,58.08,19698.0,45.1527,45.1838,45.1294,45.1449,19698.0
2016-04-11 15:15:00,58.08,58.1,58.04,58.09,18054.0,45.1449,45.1604,45.1138,45.1527,18054.0
2016-04-11 15:20:00,58.09,58.1,58.06,58.07,36124.0,45.1527,45.1604,45.1294,45.1371,36124.0
2016-04-11 15:25:00,58.06,58.11,57.97,57.97,35984.0,45.1294,45.1682,45.0594,45.0594,35984.0
2016-04-11 15:30:00,57.98,58.05,57.95,58.01,71509.0,45.0672,45.1216,45.0439,45.0905,71509.0
2016-04-11 15:35:00,58.01,58.04,57.99,58.0,30394.0,45.0905,45.1138,45.0749,45.0827,30394.0
2016-04-11 15:40:00,58.0,58.01,57.9,57.94,74260.0,45.0827,45.0905,45.005,45.0361,74260.0
2016-04-11 15:45:00,57.93,57.96,57.92,57.93,39592.0,45.0283,45.0516,45.0205,45.0283,39592.0
2016-04-11 15:50:00,57.93,57.94,57.86,57.9,64241.0,45.0283,45.0361,44.9739,45.005,64241.0
2016-04-11 15:55:00,57.89,57.91,57.79,57.82,207137.0,44.9972,45.0128,44.9195,44.9428,207137.0
2016-04-12 09:30:00,57.82,57.92,57.62,57.63,51205.0,44.9428,45.0205,44.7873,44.7951,51205.0
2016-04-12 09:35:00,57.61,57.71,57.6,57.65,29037.0,44.7796,44.8573,44.7718,44.8107,29037.0
2016-04-12 09:40:00,57.65,57.77,57.58,57.75,58248.0,44.8107,44.9039,44.7563,44.8884,58248.0
2016-04-12 09:45:00,57.75,57.85,57.73,57.78,23348.0,44.8884,44.9661,44.8728,44.9117,23348.0
2016-04-12 09:50:00,57.79,57.85,57.72,57.8,32586.0,44.9195,44.9661,44.8651,44.9273,32586.0
2016-04-12 09:55:00,57.78,57.78,57.59,57.59,28384.0,44.9117,44.9117,44.764,44.764,28384.0
2016-04-12 10:00:00,57.59,57.76,57.59,57.68,41736.0,44.764,44.8962,44.764,44.834,41736.0
2016-04-12 10:05:00,57.67,57.67,57.54,57.56,49412.0,44.8262,44.8262,44.7252,44.7407,49412.0
2016-04-12 10:10:00,57.55,57.6,57.48,57.48,69806.0,44.7329,44.7718,44.6785,44.6785,69806.0
2016-04-12 10:15:00,57.47,57.56,57.43,57.56,44890.0,44.6708,44.7407,44.6397,44.7407,44890.0
2016-04-12 10:20:00,57.55,57.55,57.43,57.45,60819.0,44.7329,44.7329,44.6397,44.6552,60819.0
2016-04-12 10:25:00,57.44,57.61,57.44,57.56,26806.0,44.6474,44.7796,44.6474,44.7407,26806.0
2016-04-12 10:30:00,57.56,57.79,57.56,57.7,54099.0,44.7407,44.9195,44.7407,44.8495,54099.0
2016-04-12 10:35:00,57.69,57.77,57.64,57.68,38993.0,44.8418,44.9039,44.8029,44.834,38993.0
2016-04-12 10:40:00,57.68,57.81,57.67,57.8,40290.0,44.834,44.935,44.8262,44.9273,40290.0
2016-04-12 10:45:00,57.8,57.85,57.7,57.74,31835.0,44.9273,44.9661,44.8495,44.8806,31835.0
2016-04-12 10:50:00,57.74,58.02,57.73,57.96,72830.0,44.8806,45.0983,44.8728,45.0516,72830.0
2016-04-12 10:55:00,57.97,58.05,57.92,57.99,46128.0,45.0594,45.1216,45.0205,45.0749,46128.0
2016-04-12 11:00:00,58.0,58.0,57.89,57.93,34248.0,45.0827,45.0827,44.9972,45.0283,34248.0
2016-04-12 11:05:00,57.93,58.02,57.93,57.98,49291.0,45.0283,45.0983,45.0283,45.0672,49291.0
2016-04-12 11:10:00,58.0,58.03,57.95,57.98,35091.0,45.0827,45.106,45.0439,45.0672,35091.0
2016-04-12 11:15:00,57.98,58.14,57.95,58.14,44872.0,45.0672,45.1915,45.0439,45.1915,44872.0
2016-04-12 11:20:00,58.15,58.21,58.11,58.2,42177.0,45.1993,45.2459,45.1682,45.2382,42177.0
2016-04-12 11:25:00,58.19,58.19,58.08,58.09,43817.0,45.2304,45.2304,45.1449,45.1527,43817.0
2016-04-12 11:30:00,58.09,58.13,58.03,58.09,35972.0,45.1527,45.1838,45.106,45.1527,35972.0
2016-04-12 11:35:00,58.09,58.13,58.02,58.04,69277.0,45.1527,45.1838,45.0983,45.1138,69277.0
2016-04-12 11:40:00,58.04,58.1,58.03,58.04,75581.0,45.1138,45.1604,45.106,45.1138,75581.0
2016-04-12 11:45:00,58.04,58.12,58.03,58.07,17744.0,45.1138,45.176,45.106,45.1371,17744.0
2016-04-12 11:50:00,58.09,58.17,58.07,58.14,105681.0,45.1527,45.2149,45.1371,45.1915,105681.0
2016-04-12 11:55:00,58.14,58.2,58.13,58.2,44608.0,45.1915,45.2382,45.1838,45.2382,44608.0
2016-04-12 12:00:00,58.19,58.22,58.16,58.17,62682.0,45.2304,45.2537,45.2071,45.2149,62682.0
2016-04-12 12:05:00,58.16,58.26,58.14,58.25,40249.0,45.2071,45.2848,45.1915,45.277,40249.0
2016-04-12 12:10:00,58.24,58.26,58.22,58.26,16410.0,45.2693,45.2848,45.2537,45.2848,16410.0
2016-04-12 12:15:00,58.27,58.37,58.25,58.32,32704.0,45.2926,45.3703,45.277,45.3314,32704.0
2016-04-12 12:20:00,58.31,58.4,58.27,58.39,34145.0,45.3237,45.3936,45.2926,45.3859,34145.0
2016-04-12 12:25:00,58.38,58.41,58.3,58.3,34693.0,45.3781,45.4014,45.3159,45.3159,34693.0
2016-04-12 12:30:00,58.29,58.35,58.27,58.28,63617.0,45.3081,45.3548,45.2926,45.3004,63617.0
2016-04-12 12:35:00,58.29,58.41,58.29,58.38,40994.0,45.3081,45.4014,45.3081,45.3781,40994.0
2016-04-12 12:40:00,58.37,58.48,58.37,58.46,23448.0,45.3703,45.4558,45.3703,45.4403,23448.0
2016-04-12 12:45:00,58.45,58.45,58.35,58.35,47023.0,45.4325,45.4325,45.3548,45.3548,47023.0
2016-04-12 12:50:00,58.36,58.43,58.35,58.41,61752.0,45.3625,45.417,45.3548,45.4014,61752.0
2016-04-12 12:55:00,58.42,58.44,58.32,58.33,67378.0,45.4092,45.4247,45.3314,45.3392,67378.0
2016-04-12 13:00:00,58.32,58.38,58.32,58.36,31116.0,45.3314,45.3781,45.3314,45.3625,31116.0
2016-04-12 13:05:00,58.36,58.36,58.27,58.32,37439.0,45.3625,45.3625,45.2926,45.3314,37439.0
2016-04-12 13:10:00,58.32,58.34,58.26,58.28,21410.0,45.3314,45.347,45.2848,45.3004,21410.0
2016-04-12 13:15:00,58.28,58.28,58.19,58.2,37784.0,45.3004,45.3004,45.2304,45.2382,37784.0
2016-04-12 13:20:00,58.2,58.27,58.16,58.26,42131.0,45.2382,45.2926,45.2071,45.2848,42131.0
2016-04-12 13:25:00,58.26,58.29,58.24,58.25,25466.0,45.2848,45.3081,45.2693,45.277,25466.0
2016-04-12 13:30:00,58.25,58.34,58.25,58.29,95423.0,45.277,45.347,45.277,45.3081,95423.0
2016-04-12 13:35:00,58.29,58.29,58.18,58.23,73559.0,45.3081,45.3081,45.2226,45.2615,73559.0
2016-04-12 13:40:00,58.23,58.28,58.21,58.24,50506.0,45.2615,45.3004,45.2459,45.2693,50506.0
2016-04-12 13:45:00,58.23,58.32,58.23,58.27,40708.0,45.2615,45.3314,45.2615,45.2926,40708.0
2016-04-12 13:50:00,58.27,58.3,58.21,58.25,43922.0,45.2926,45.3159,45.2459,45.277,43922.0
2016-04-12 13:55:00,58.24,58.33,58.23,58.3,27533.0,45.2693,45.3392,45.2615,45.3159,27533.0
2016-04-12 14:00:00,58.3,58.32,58.27,58.3,28384.0,45.3159,45.3314,45.2926,45.3159,28384.0
2016-04-12 14:05:00,58.31,58.33,58.24,58.27,24555.0,45.3237,45.3392,45.2693,45.2926,24555.0
2016-04-12 14:10:00,58.28,58.41,58.27,58.38,28896.0,45.3004,45.4014,45.2926,45.3781,28896.0
2016-04-12 14:15:00,58.39,58.48,58.38,58.45,46606.0,45.3859,45.4558,45.3781,45.4325,46606.0
2016-04-12 14:20:00,58.46,58.47,58.4,58.4,39241.0,45.4403,45.448,45.3936,45.3936,39241.0
2016-04-12 14:25:00,58.4,58.43,58.38,58.38,26031.0,45.3936,45.417,45.3781,45.3781,26031.0
2016-04-12 14:30:00,58.38,58.43,58.35,58.39,21808.0,45.3781,45.417,45.3548,45.3859,21808.0
2016-04-12 14:35:00,58.4,58.45,58.37,58.42,53150.0,45.3936,45.4325,45.3703,45.4092,53150.0
2016-04-12 14:40:00,58.43,58.49,58.42,58.48,34195.0,45.417,45.4636,45.4092,45.4558,34195.0
2016-04-12 14:45:00,58.48,58.53,58.45,58.46,56373.0,45.4558,45.4947,45.4325,45.4403,56373.0
2016-04-12 14:50:00,58.46,58.52,58.45,58.51,34886.0,45.4403,45.4869,45.4325,45.4791,34886.0
2016-04-12 14:55:00,58.51,58.51,58.41,58.47,20941.0,45.4791,45.4791,45.4014,45.448,20941.0
2016-04-12 15:00:00,58.47,58.54,58.44,58.53,61609.0,45.448,45.5025,45.4247,45.4947,61609.0
2016-04-12 15:05:00,58.54,58.62,58.54,58.59,76886.0,45.5025,45.5646,45.5025,45.5413,76886.0
2016-04-12 15:10:00,58.59,58.65,58.58,58.62,49820.0,45.5413,45.588,45.5335,45.5646,49820.0
2016-04-12 15:15:00,58.61,58.67,58.59,58.66,48875.0,45.5569,45.6035,45.5413,45.5957,48875.0
2016-04-12 15:20:00,58.66,58.66,58.51,58.55,82242.0,45.5957,45.5957,45.4791,45.5102,82242.0
2016-04-12 15:25:00,58.54,58.59,58.53,58.59,40286.0,45.5025,45.5413,45.4947,45.5413,40286.0
2016-04-12 15:30:00,58.58,58.61,58.51,58.58,77679.0,45.5335,45.5569,45.4791,45.5335,77679.0
2016-04-12 15:35:00,58.58,58.59,58.47,58.48,74118.0,45.5335,45.5413,45.448,45.4558,74118.0
2016-04-12 15:40:00,58.48,58.51,58.43,58.43,65397.0,45.4558,45.4791,45.417,45.417,65397.0
2016-04-12 15:45:00,58.43,58.43,58.38,58.41,64480.0,45.417,45.417,45.3781,45.4014,64480.0
2016-04-12 15:50:00,58.41,58.43,58.38,58.39,97734.0,45.4014,45.417,45.3781,45.3859,97734.0
2016-04-12 15:55:00,58.38,58.46,58.36,58.44,190272.0,45.3781,45.4403,45.3625,45.4247,190272.0
2016-04-13 09:30:00,58.72,58.74,58.51,58.7,81572.0,45.6424,45.6579,45.4791,45.6268,81572.0
2016-04-13 09:35:00,58.68,58.76,58.65,58.65,53614.0,45.6113,45.6735,45.588,45.588,53614.0
2016-04-13 09:40:00,58.65,58.85,58.65,58.82,53020.0,45.588,45.7434,45.588,45.7201,53020.0
2016-04-13 09:45:00,58.84,58.89,58.82,58.87,48114.0,45.7356,45.7745,45.7201,45.759,48114.0
2016-04-13 09:50:00,58.87,58.92,58.85,58.9,68069.0,45.759,45.7978,45.7434,45.7823,68069.0
2016-04-13 09:55:00,58.9,58.91,58.78,58.8,35568.0,45.7823,45.79,45.689,45.7045,35568.0
2016-04-13 10:00:00,58.81,58.83,58.72,58.73,44385.0,45.7123,45.7279,45.6424,45.6501,44385.0
2016-04-13 10:05:00,58.72,58.76,58.67,58.67,45982.0,45.6424,45.6735,45.6035,45.6035,45982.0
2016-04-13 10:10:00,58.67,58.74,58.67,58.68,50859.0,45.6035,45.6579,45.6035,45.6113,50859.0
2016-04-13 10:15:00,58.68,58.68,58.63,58.64,53682.0,45.6113,45.6113,45.5724,45.5802,53682.0
2016-04-13 10:20:00,58.64,58.66,58.57,58.59,70679.0,45.5802,45.5957,45.5258,45.5413,70679.0
2016-04-13 10:25:00,58.58,58.64,58.55,58.58,77744.0,45.5335,45.5802,45.5102,45.5335,77744.0
2016-04-13 10:30:00,58.58,58.61,58.51,58.52,71840.0,45.5335,45.5569,45.4791,45.4869,71840.0
2016-04-13 10:35:00,58.51,58.55,58.43,58.44,58368.0,45.4791,45.5102,45.417,45.4247,58368.0
2016-04-13 10:40:00,58.45,58.49,58.42,58.47,59226.0,45.4325,45.4636,45.4092,45.448,59226.0
2016-04-13 10:45:00,58.48,58.51,58.44,58.48,82481.0,45.4558,45.4791,45.4247,45.4558,82481.0
2016-04-13 10:50:00,58.48,58.59,58.46,58.59,93155.0,45.4558,45.5413,45.4403,45.5413,93155.0
2016-04-13 10:55:00,58.58,58.61,58.48,58.5,50082.0,45.5335,45.5569,45.4558,45.4714,50082.0
2016-04-13 11:00:00,58.49,58.55,58.48,58.52,39257.0,45.4636,45.5102,45.4558,45.4869,39257.0
2016-04-13 11:05:00,58.52,58.66,58.5,58.65,52465.0,45.4869,45.5957,45.4714,45.588,52465.0
2016-04-13 11:10:00,58.65,58.65,58.55,58.55,41898.0,45.588,45.588,45.5102,45.5102,41898.0
2016-04-13 11:15:00,58.55,58.6,58.55,58.58,33136.0,45.5102,45.5491,45.5102,45.5335,33136.0
2016-04-13 11:20:00,58.59,58.66,58.58,58.65,56247.0,45.5413,45.5957,45.5335,45.588,56247.0
2016-04-13 11:25:00,58.64,58.69,58.62,58.67,59143.0,45.5802,45.619,45.5646,45.6035,59143.0
2016-04-13 11:30:00,58.67,58.82,58.66,58.77,54920.0,45.6035,45.7201,45.5957,45.6812,54920.0
2016-04-13 11:35:00,58.78,58.85,58.76,58.84,33187.0,45.689,45.7434,45.6735,45.7356,33187.0
2016-04-13 11:40:00,58.85,58.87,58.77,58.8,26095.0,45.7434,45.759,45.6812,45.7045,26095.0
2016-04-13 11:45:00,58.81,58.82,58.72,58.74,41618.0,45.7123,45.7201,45.6424,45.6579,41618.0
2016-04-13 11:50:00,58.74,58.8,58.7,58.71,33264.0,45.6579,45.7045,45.6268,45.6346,33264.0
2016-04-13 11:55:00,58.72,58.75,58.71,58.72,25132.0,45.6424,45.6657,45.6346,45.6424,25132.0
2016-04-13 12:00:00,58.72,58.74,58.67,58.69,26595.0,45.6424,45.6579,45.6035,45.619,26595.0
2016-04-13 12:05:00,58.69,58.77,58.68,58.77,27555.0,45.619,45.6812,45.6113,45.6812,27555.0
2016-04-13 12:10:00,58.77,58.82,58.75,58.75,44377.0,45.6812,45.7201,45.6657,45.6657,44377.0
2016-04-13 12:15:00,58.75,58.77,58.71,58.73,19770.0,45.6657,45.6812,45.6346,45.6501,19770.0
2016-04-13 12:20:00,58.73,58.73,58.65,58.69,24211.0,45.6501,45.6501,45.588,45.619,24211.0
2016-04-13 12:25:00,58.69,58.76,58.69,58.76,25642.0,45.619,45.6735,45.619,45.6735,25642.0
2016-04-13 12:30:00,58.76,58.78,58.69,58.73,19484.0,45.6735,45.689,45.619,45.6501,19484.0
2016-04-13 12:35:00,58.73,58.77,58.7,58.71,26191.0,45.6501,45.6812,45.6268,45.6346,26191.0
2016-04-13 12:40:00,58.71,58.79,58.71,58.76,23753.0,45.6346,45.6968,45.6346,45.6735,23753.0
2016-04-13 12:45:00,58.77,58.82,58.77,58.8,20087.0,45.6812,45.7201,45.6812,45.7045,20087.0
2016-04-13 12:50:00,58.8,58.82,58.78,58.79,22373.0,45.7045,45.7201,45.689,45.6968,22373.0
2016-04-13 12:55:00,58.79,58.8,58.74,58.74,25812.0,45.6968,45.7045,45.6579,45.6579,25812.0
2016-04-13 13:00:00,58.74,58.79,58.7,58.7,32521.0,45.6579,45.6968,45.6268,45.6268,32521.0
2016-04-13 13:05:00,58.7,58.73,58.68,58.71,29402.0,45.6268,45.6501,45.6113,45.6346,29402.0
2016-04-13 13:10:00,58.72,58.73,58.69,58.71,16065.0,45.6424,45.6501,45.619,45.6346,16065.0
2016-04-13 13:15:00,58.71,58.76,58.71,58.75,31959.0,45.6346,45.6735,45.6346,45.6657,31959.0
2016-04-13 13:20:00,58.76,58.78,58.71,58.77,45640.0,45.6735,45.689,45.6346,45.6812,45640.0
2016-04-13 13:25:00,58.77,58.8,58.76,58.78,27151.0,45.6812,45.7045,45.6735,45.689,27151.0
2016-04-13 13:30:00,58.79,58.84,58.78,58.83,32394.0,45.6968,45.7356,45.689,45.7279,32394.0
2016-04-13 13:35:00,58.84,58.9,58.83,58.88,27936.0,45.7356,45.7823,45.7279,45.7667,27936.0
2016-04-13 13:40:00,58.89,58.9,58.85,58.86,22229.0,45.7745,45.7823,45.7434,45.7512,22229.0
2016-04-13 13:45:00,58.87,58.92,58.85,58.91,30759.0,45.759,45.7978,45.7434,45.79,30759.0
2016-04-13 13:50:00,58.91,58.93,58.88,58.91,31017.0,45.79,45.8056,45.7667,45.79,31017.0
2016-04-13 13:55:00,58.92,58.97,58.9,58.97,37724.0,45.7978,45.8367,45.7823,45.8367,37724.0
2016-04-13 14:00:00,58.97,58.97,58.94,58.95,30387.0,45.8367,45.8367,45.8134,45.8211,30387.0
2016-04-13 14:05:00,58.95,59.0,58.94,58.99,50431.0,45.8211,45.86,45.8134,45.8522,50431.0
2016-04-13 14:10:00,58.99,59.03,58.96,58.96,133135.0,45.8522,45.8833,45.8289,45.8289,133135.0
2016-04-13 14:15:00,58.95,58.96,58.88,58.9,41777.0,45.8211,45.8289,45.7667,45.7823,41777.0
2016-04-13 14:20:00,58.9,58.96,58.89,58.94,28168.0,45.7823,45.8289,45.7745,45.8134,28168.0
2016-04-13 14:25:00,58.93,58.95,58.88,58.9,34770.0,45.8056,45.8211,45.7667,45.7823,34770.0
2016-04-13 14:30:00,58.9,58.95,58.89,58.93,30651.0,45.7823,45.8211,45.7745,45.8056,30651.0
2016-04-13 14:35:00,58.94,58.96,58.92,58.95,32078.0,45.8134,45.8289,45.7978,45.8211,32078.0
2016-04-13 14:40:00,58.94,58.95,58.9,58.95,32821.0,45.8134,45.8211,45.7823,45.8211,32821.0
2016-04-13 14:45:00,58.95,58.97,58.91,58.93,26227.0,45.8211,45.8367,45.79,45.8056,26227.0
2016-04-13 14:50:00,58.93,58.94,58.88,58.93,52042.0,45.8056,45.8134,45.7667,45.8056,52042.0
2016-04-13 14:55:00,58.93,58.93,58.89,58.9,25470.0,45.8056,45.8056,45.7745,45.7823,25470.0
2016-04-13 15:00:00,58.91,58.99,58.9,58.98,35042.0,45.79,45.8522,45.7823,45.8445,35042.0
2016-04-13 15:05:00,58.98,59.05,58.95,59.05,47979.0,45.8445,45.8989,45.8211,45.8989,47979.0
2016-04-13 15:10:00,59.04,59.12,59.04,59.11,163147.0,45.8911,45.9533,45.8911,45.9455,163147.0
2016-04-13 15:15:00,59.11,59.16,59.11,59.15,130419.0,45.9455,45.9844,45.9455,45.9766,130419.0
2016-04-13 15:20:00,59.15,59.17,59.11,59.12,50596.0,45.9766,45.9921,45.9455,45.9533,50596.0
2016-04-13 15:25:00,59.12,59.17,59.11,59.17,81368.0,45.9533,45.9921,45.9455,45.9921,81368.0
2016-04-13 15:30:00,59.17,59.23,59.14,59.23,71619.0,45.9921,46.0388,45.9688,46.0388,71619.0
2016-04-13 15:35:00,59.23,59.23,59.18,59.21,123842.0,46.0388,46.0388,45.9999,46.0232,123842.0
2016-04-13 15:40:00,59.21,59.25,59.19,59.19,117466.0,46.0232,46.0543,46.0077,46.0077,117466.0
2016-04-13 15:45:00,59.19,59.19,59.16,59.16,85977.0,46.0077,46.0077,45.9844,45.9844,85977.0
2016-04-13 15:50:00,59.17,59.19,59.16,59.18,124203.0,45.9921,46.0077,45.9844,45.9999,124203.0
2016-04-13 15:55:00,59.18,59.26,59.14,59.17,309273.0,45.9999,46.0621,45.9688,45.9921,309273.0
2016-04-14 09:30:00,58.77,58.97,58.62,58.71,103212.0,45.6812,45.8367,45.5646,45.6346,103212.0
2016-04-14 09:35:00,58.71,58.74,58.47,58.52,117116.0,45.6346,45.6579,45.448,45.4869,117116.0
2016-04-14 09:40:00,58.52,58.53,58.38,58.38,129656.0,45.4869,45.4947,45.3781,45.3781,129656.0
2016-04-14 09:45:00,58.4,58.4,58.26,58.33,68081.0,45.3936,45.3936,45.2848,45.3392,68081.0
2016-04-14 09:50:00,58.34,58.34,58.19,58.19,50792.0,45.347,45.347,45.2304,45.2304,50792.0
2016-04-14 09:55:00,58.2,58.33,58.15,58.17,106958.0,45.2382,45.3392,45.1993,45.2149,106958.0
2016-04-14 10:00:00,58.19,58.32,58.19,58.27,51361.0,45.2304,45.3314,45.2304,45.2926,51361.0
2016-04-14 10:05:00,58.28,58.36,58.24,58.35,49729.0,45.3004,45.3625,45.2693,45.3548,49729.0
2016-04-14 10:10:00,58.36,58.38,58.32,58.32,39135.0,45.3625,45.3781,45.3314,45.3314,39135.0
2016-04-14 10:15:00,58.33,58.38,58.3,58.37,41795.0,45.3392,45.3781,45.3159,45.3703,41795.0
2016-04-14 10:20:00,58.38,58.38,58.26,58.28,47606.0,45.3781,45.3781,45.2848,45.3004,47606.0
2016-04-14 10:25:00,58.28,58.32,58.27,58.3,20603.0,45.3004,45.3314,45.2926,45.3159,20603.0
2016-04-14 10:30:00,58.3,58.34,58.3,58.31,34477.0,45.3159,45.347,45.3159,45.3237,34477.0
2016-04-14 10:35:00,58.31,58.31,58.22,58.23,60578.0,45.3237,45.3237,45.2537,45.2615,60578.0
2016-04-14 10:40:00,58.23,58.24,58.2,58.23,28651.0,45.2615,45.2693,45.2382,45.2615,28651.0
2016-04-14 10:45:00,58.23,58.24,58.13,58.18,48285.0,45.2615,45.2693,45.1838,45.2226,48285.0
2016-04-14 10:50:00,58.18,58.36,58.17,58.36,40547.0,45.2226,45.3625,45.2149,45.3625,40547.0
2016-04-14 10:55:00,58.36,58.36,58.28,58.28,19322.0,45.3625,45.3625,45.3004,45.3004,19322.0
2016-04-14 11:00:00,58.28,58.43,58.27,58.4,78466.0,45.3004,45.417,45.2926,45.3936,78466.0
2016-04-14 11:05:00,58.4,58.5,58.4,58.49,48116.0,45.3936,45.4714,45.3936,45.4636,48116.0
2016-04-14 11:10:00,58.49,58.6,58.49,58.59,64631.0,45.4636,45.5491,45.4636,45.5413,64631.0
2016-04-14 11:15:00,58.58,58.62,58.56,58.61,101605.0,45.5335,45.5646,45.518,45.5569,101605.0
2016-04-14 11:20:00,58.62,58.62,58.55,58.59,70562.0,45.5646,45.5646,45.5102,45.5413,70562.0
2016-04-14 11:25:00,58.58,58.62,58.55,58.6,33909.0,45.5335,45.5646,45.5102,45.5491,33909.0
2016-04-14 11:30:00,58.6,58.66,58.59,58.66,37190.0,45.5491,45.5957,45.5413,45.5957,37190.0
2016-04-14 11:35:00,58.67,58.72,58.5,58.72,58204.0,45.6035,45.6424,45.4714,45.6424,58204.0
2016-04-14 11:40:00,58.71,58.76,58.68,58.76,67738.0,45.6346,45.6735,45.6113,45.6735,67738.0
2016-04-14 11:45:00,58.74,58.86,58.74,58.85,41037.0,45.6579,45.7512,45.6579,45.7434,41037.0
2016-04-14 11:50:00,58.85,58.86,58.81,58.85,46563.0,45.7434,45.7512,45.7123,45.7434,46563.0
2016-04-14 11:55:00,58.85,58.92,58.83,58.91,79594.0,45.7434,45.7978,45.7279,45.79,79594.0
2016-04-14 12:00:00,58.92,58.92,58.87,58.88,48242.0,45.7978,45.7978,45.759,45.7667,48242.0
2016-04-14 12:05:00,58.88,58.91,58.79,58.81,45638.0,45.7667,45.79,45.6968,45.7123,45638.0
2016-04-14 12:10:00,58.82,58.83,58.78,58.8,22551.0,45.7201,45.7279,45.689,45.7045,22551.0
2016-04-14 12:15:00,58.8,58.84,58.76,58.84,28355.0,45.7045,45.7356,45.6735,45.7356,28355.0
2016-04-14 12:20:00,58.84,58.85,58.79,58.81,19044.0,45.7356,45.7434,45.6968,45.7123,19044.0
2016-04-14 12:25:00,58.81,58.89,58.8,58.88,17135.0,45.7123,45.7745,45.7045,45.7667,17135.0
2016-04-14 12:30:00,58.88,58.89,58.81,58.84,20961.0,45.7667,45.7745,45.7123,45.7356,20961.0
2016-04-14 12:35:00,58.85,58.93,58.84,58.93,24819.0,45.7434,45.8056,45.7356,45.8056,24819.0
2016-04-14 12:40:00,58.93,59.02,58.92,59.01,31568.0,45.8056,45.8756,45.7978,45.8678,31568.0
2016-04-14 12:45:00,58.99,58.99,58.92,58.93,13947.0,45.8522,45.8522,45.7978,45.8056,13947.0
2016-04-14 12:50:00,58.93,58.97,58.89,58.91,22328.0,45.8056,45.8367,45.7745,45.79,22328.0
2016-04-14 12:55:00,58.9,58.96,58.9,58.95,13101.0,45.7823,45.8289,45.7823,45.8211,13101.0
2016-04-14 13:00:00,58.94,59.0,58.92,59.0,42657.0,45.8134,45.86,45.7978,45.86,42657.0
2016-04-14 13:05:00,59.0,59.07,58.97,59.05,57862.0,45.86,45.9144,45.8367,45.8989,57862.0
2016-04-14 13:10:00,59.05,59.1,59.05,59.05,24282.0,45.8989,45.9377,45.8989,45.8989,24282.0
2016-04-14 13:15:00,59.05,59.1,59.05,59.09,32677.0,45.8989,45.9377,45.8989,45.93,32677.0
2016-04-14 13:20:00,59.09,59.11,59.05,59.11,48289.0,45.93,45.9455,45.8989,45.9455,48289.0
2016-04-14 13:25:00,59.1,59.13,59.09,59.13,82809.0,45.9377,45.9611,45.93,45.9611,82809.0
2016-04-14 13:30:00,59.12,59.17,59.1,59.12,98231.0,45.9533,45.9921,45.9377,45.9533,98231.0
2016-04-14 13:35:00,59.12,59.16,59.09,59.1,52244.0,45.9533,45.9844,45.93,45.9377,52244.0
2016-04-14 13:40:00,59.09,59.17,59.09,59.16,105494.0,45.93,45.9921,45.93,45.9844,105494.0
2016-04-14 13:45:00,59.16,59.17,59.09,59.1,153451.0,45.9844,45.9921,45.93,45.9377,153451.0
2016-04-14 13:50:00,59.11,59.13,59.1,59.12,57934.0,45.9455,45.9611,45.9377,45.9533,57934.0
2016-04-14 13:55:00,59.12,59.14,59.1,59.13,22002.0,45.9533,45.9688,45.9377,45.9611,22002.0
2016-04-14 14:00:00,59.12,59.13,59.09,59.11,43150.0,45.9533,45.9611,45.93,45.9455,43150.0
2016-04-14 14:05:00,59.12,59.16,59.09,59.16,34081.0,45.9533,45.9844,45.93,45.9844,34081.0
2016-04-14 14:10:00,59.16,59.18,59.14,59.18,19595.0,45.9844,45.9999,45.9688,45.9999,19595.0
2016-04-14 14:15:00,59.18,59.27,59.15,59.22,80666.0,45.9999,46.0699,45.9766,46.031,80666.0
2016-04-14 14:20:00,59.22,59.24,59.2,59.22,31249.0,46.031,46.0466,46.0155,46.031,31249.0
2016-04-14 14:25:00,59.23,59.23,59.13,59.14,38934.0,46.0388,46.0388,45.9611,45.9688,38934.0
2016-04-14 14:30:00,59.14,59.14,59.09,59.11,35441.0,45.9688,45.9688,45.93,45.9455,35441.0
2016-04-14 14:35:00,59.11,59.14,59.08,59.13,34026.0,45.9455,45.9688,45.9222,45.9611,34026.0
2016-04-14 14:40:00,59.13,59.15,59.12,59.13,26677.0,45.9611,45.9766,45.9533,45.9611,26677.0
2016-04-14 14:45:00,59.13,59.14,59.12,59.13,27956.0,45.9611,45.9688,45.9533,45.9611,27956.0
2016-04-14 14:50:00,59.13,59.17,59.12,59.17,22442.0,45.9611,45.9921,45.9533,45.9921,22442.0
2016-04-14 14:55:00,59.17,59.18,59.14,59.15,27813.0,45.9921,45.9999,45.9688,45.9766,27813.0
2016-04-14 15:00:00,59.16,59.2,59.14,59.19,35546.0,45.9844,46.0155,45.9688,46.0077,35546.0
2016-04-14 15:05:00,59.19,59.21,59.18,59.2,24488.0,46.0077,46.0232,45.9999,46.0155,24488.0
2016-04-14 15:10:00,59.2,59.2,59.11,59.12,62073.0,46.0155,46.0155,45.9455,45.9533,62073.0
2016-04-14 15:15:00,59.12,59.2,59.11,59.2,54250.0,45.9533,46.0155,45.9455,46.0155,54250.0
2016-04-14 15:20:00,59.19,59.25,59.18,59.21,51219.0,46.0077,46.0543,45.9999,46.0232,51219.0
2016-04-14 15:25:00,59.21,59.22,59.19,59.21,30701.0,46.0232,46.031,46.0077,46.0232,30701.0
2016-04-14 15:30:00,59.2,59.24,59.19,59.2,60133.0,46.0155,46.0466,46.0077,46.0155,60133.0
2016-04-14 15:35:00,59.2,59.24,59.19,59.22,45830.0,46.0155,46.0466,46.0077,46.031,45830.0
2016-04-14 15:40:00,59.23,59.23,59.19,59.2,59647.0,46.0388,46.0388,46.0077,46.0155,59647.0
2016-04-14 15:45:00,59.2,59.27,59.2,59.2,62626.0,46.0155,46.0699,46.0155,46.0155,62626.0
2016-04-14 15:50:00,59.2,59.23,59.18,59.22,82985.0,46.0155,46.0388,45.9999,46.031,82985.0
2016-04-14 15:55:00,59.22,59.27,59.16,59.22,316485.0,46.031,46.0699,45.9844,46.031,316485.0
2016-04-15 09:30:00,59.47,59.47,58.76,59.29,625139.0,46.2253,46.2253,45.6735,46.0854,625139.0
2016-04-15 09:35:00,59.29,59.29,58.96,59.01,66581.0,46.0854,46.0854,45.8289,45.8678,66581.0
2016-04-15 09:40:00,59.02,59.08,58.91,58.93,142674.0,45.8756,45.9222,45.79,45.8056,142674.0
2016-04-15 09:45:00,58.94,59.0,58.85,58.9,90552.0,45.8134,45.86,45.7434,45.7823,90552.0
2016-04-15 09:50:00,58.9,58.91,58.79,58.83,117608.0,45.7823,45.79,45.6968,45.7279,117608.0
2016-04-15 09:55:00,58.83,59.0,58.82,58.97,56332.0,45.7279,45.86,45.7201,45.8367,56332.0
2016-04-15 10:00:00,58.97,58.98,58.79,58.8,85552.0,45.8367,45.8445,45.6968,45.7045,85552.0
2016-04-15 10:05:00,58.81,58.98,58.79,58.95,116620.0,45.7123,45.8445,45.6968,45.8211,116620.0
2016-04-15 10:10:00,58.94,58.94,58.82,58.82,64199.0,45.8134,45.8134,45.7201,45.7201,64199.0
2016-04-15 10:15:00,58.83,58.93,58.78,58.93,82823.0,45.7279,45.8056,45.689,45.8056,82823.0
2016-04-15 10:20:00,58.93,58.96,58.81,58.93,59666.0,45.8056,45.8289,45.7123,45.8056,59666.0
2016-04-15 10:25:00,58.92,59.03,58.92,59.01,56248.0,45.7978,45.8833,45.7978,45.8678,56248.0
2016-04-15 10:30:00,59.01,59.09,59.0,59.07,33822.0,45.8678,45.93,45.86,45.9144,33822.0
2016-04-15 10:35:00,59.07,59.08,59.03,59.04,23748.0,45.9144,45.9222,45.8833,45.8911,23748.0
2016-04-15 10:40:00,59.04,59.08,59.03,59.08,17681.0,45.8911,45.9222,45.8833,45.9222,17681.0
2016-04-15 10:45:00,59.08,59.13,59.07,59.12,20380.0,45.9222,45.9611,45.9144,45.9533,20380.0
2016-04-15 10:50:00,59.12,59.13,59.04,59.08,38153.0,45.9533,45.9611,45.8911,45.9222,38153.0
2016-04-15 10:55:00,59.08,59.12,59.05,59.06,23861.0,45.9222,45.9533,45.8989,45.9066,23861.0
2016-04-15 11:00:00,59.05,59.12,59.04,59.09,13163.0,45.8989,45.9533,45.8911,45.93,13163.0
2016-04-15 11:05:00,59.09,59.15,59.06,59.13,20729.0,45.93,45.9766,45.9066,45.9611,20729.0
2016-04-15 11:10:00,59.12,59.2,59.09,59.17,21522.0,45.9533,46.0155,45.93,45.9921,21522.0
2016-04-15 11:15:00,59.17,59.17,59.09,59.13,22753.0,45.9921,45.9921,45.93,45.9611,22753.0
2016-04-15 11:20:00,59.13,59.16,59.11,59.13,21734.0,45.9611,45.9844,45.9455,45.9611,21734.0
2016-04-15 11:25:00,59.13,59.14,59.08,59.1,23999.0,45.9611,45.9688,45.9222,45.9377,23999.0
2016-04-15 11:30:00,59.11,59.14,59.08,59.11,19581.0,45.9455,45.9688,45.9222,45.9455,19581.0
2016-04-15 11:35:00,59.11,59.12,59.09,59.09,22440.0,45.9455,45.9533,45.93,45.93,22440.0
2016-04-15 11:40:00,59.08,59.16,59.06,59.15,33723.0,45.9222,45.9844,45.9066,45.9766,33723.0
2016-04-15 11:45:00,59.15,59.16,59.11,59.11,19846.0,45.9766,45.9844,45.9455,45.9455,19846.0
2016-04-15 11:50:00,59.11,59.15,59.09,59.1,23578.0,45.9455,45.9766,45.93,45.9377,23578.0
2016-04-15 11:55:00,59.1,59.11,59.09,59.11,12202.0,45.9377,45.9455,45.93,45.9455,12202.0
2016-04-15 12:00:00,59.11,59.11,59.05,59.07,44041.0,45.9455,45.9455,45.8989,45.9144,44041.0
2016-04-15 12:05:00,59.07,59.07,59.01,59.04,21221.0,45.9144,45.9144,45.8678,45.8911,21221.0
2016-04-15 12:10:00,59.05,59.07,59.01,59.05,37058.0,45.8989,45.9144,45.8678,45.8989,37058.0
2016-04-15 12:15:00,59.04,59.06,59.02,59.04,24716.0,45.8911,45.9066,45.8756,45.8911,24716.0
2016-04-15 12:20:00,59.04,59.13,59.03,59.09,17306.0,45.8911,45.9611,45.8833,45.93,17306.0
2016-04-15 12:25:00,59.08,59.1,59.03,59.1,18649.0,45.9222,45.9377,45.8833,45.9377,18649.0
2016-04-15 12:30:00,59.09,59.1,59.07,59.09,18040.0,45.93,45.9377,45.9144,45.93,18040.0
2016-04-15 12:35:00,59.09,59.09,59.03,59.07,25645.0,45.93,45.93,45.8833,45.9144,25645.0
2016-04-15 12:40:00,59.07,59.08,59.05,59.05,17245.0,45.9144,45.9222,45.8989,45.8989,17245.0
2016-04-15 12:45:00,59.04,59.1,59.04,59.09,7709.0,45.8911,45.9377,45.8911,45.93,7709.0
2016-04-15 12:50:00,59.08,59.09,59.04,59.04,14139.0,45.9222,45.93,45.8911,45.8911,14139.0
2016-04-15 12:55:00,59.04,59.04,59.01,59.02,22115.0,45.8911,45.8911,45.8678,45.8756,22115.0
2016-04-15 13:00:00,59.02,59.07,59.0,59.05,46977.0,45.8756,45.9144,45.86,45.8989,46977.0
2016-04-15 13:05:00,59.04,59.04,58.97,58.98,57062.0,45.8911,45.8911,45.8367,45.8445,57062.0
2016-04-15 13:10:00,58.98,59.0,58.93,58.99,41867.0,45.8445,45.86,45.8056,45.8522,41867.0
2016-04-15 13:15:00,59.0,59.02,58.98,59.0,33123.0,45.86,45.8756,45.8445,45.86,33123.0
2016-04-15 13:20:00,58.99,59.06,58.98,59.03,29537.0,45.8522,45.9066,45.8445,45.8833,29537.0
2016-04-15 13:25:00,59.02,59.02,58.98,58.98,35336.0,45.8756,45.8756,45.8445,45.8445,35336.0
2016-04-15 13:30:00,58.98,58.98,58.89,58.95,21532.0,45.8445,45.8445,45.7745,45.8211,21532.0
2016-04-15 13:35:00,58.94,58.94,58.83,58.84,42326.0,45.8134,45.8134,45.7279,45.7356,42326.0
2016-04-15 13:40:00,58.84,58.88,58.83,58.86,37861.0,45.7356,45.7667,45.7279,45.7512,37861.0
2016-04-15 13:45:00,58.86,58.92,58.85,58.92,21539.0,45.7512,45.7978,45.7434,45.7978,21539.0
2016-04-15 13:50:00,58.92,58.94,58.91,58.93,21381.0,45.7978,45.8134,45.79,45.8056,21381.0
2016-04-15 13:55:00,58.94,58.96,58.91,58.92,16932.0,45.8134,45.8289,45.79,45.7978,16932.0
2016-04-15 14:00:00,58.93,58.96,58.9,58.91,19170.0,45.8056,45.8289,45.7823,45.79,19170.0
2016-04-15 14:05:00,58.9,58.96,58.9,58.9,30450.0,45.7823,45.8289,45.7823,45.7823,30450.0
2016-04-15 14:10:00,58.91,58.91,58.83,58.83,17687.0,45.79,45.79,45.7279,45.7279,17687.0
2016-04-15 14:15:00,58.84,58.85,58.83,58.83,18506.0,45.7356,45.7434,45.7279,45.7279,18506.0
2016-04-15 14:20:00,58.82,58.89,58.8,58.88,26532.0,45.7201,45.7745,45.7045,45.7667,26532.0
2016-04-15 14:25:00,58.88,58.95,58.87,58.95,20707.0,45.7667,45.8211,45.759,45.8211,20707.0
2016-04-15 14:30:00,58.95,58.96,58.87,58.93,49944.0,45.8211,45.8289,45.759,45.8056,49944.0
2016-04-15 14:35:00,58.94,58.97,58.91,58.96,19027.0,45.8134,45.8367,45.79,45.8289,19027.0
2016-04-15 14:40:00,58.96,58.96,58.94,58.94,15119.0,45.8289,45.8289,45.8134,45.8134,15119.0
2016-04-15 14:45:00,58.94,58.96,58.92,58.94,14583.0,45.8134,45.8289,45.7978,45.8134,14583.0
2016-04-15 14:50:00,58.94,58.97,58.93,58.97,18941.0,45.8134,45.8367,45.8056,45.8367,18941.0
2016-04-15 14:55:00,58.97,59.0,58.94,59.0,38719.0,45.8367,45.86,45.8134,45.86,38719.0
2016-04-15 15:00:00,59.0,59.0,58.96,58.97,20670.0,45.86,45.86,45.8289,45.8367,20670.0
2016-04-15 15:05:00,58.97,58.99,58.91,58.99,75839.0,45.8367,45.8522,45.79,45.8522,75839.0
2016-04-15 15:10:00,58.99,59.02,58.94,58.99,28643.0,45.8522,45.8756,45.8134,45.8522,28643.0
2016-04-15 15:15:00,58.99,59.0,58.96,58.96,16585.0,45.8522,45.86,45.8289,45.8289,16585.0
2016-04-15 15:20:00,58.96,59.05,58.96,59.0,77979.0,45.8289,45.8989,45.8289,45.86,77979.0
2016-04-15 15:25:00,59.01,59.02,58.98,59.01,25032.0,45.8678,45.8756,45.8445,45.8678,25032.0
2016-04-15 15:30:00,59.0,59.04,59.0,59.01,37095.0,45.86,45.8911,45.86,45.8678,37095.0
2016-04-15 15:35:00,59.02,59.02,58.97,58.97,43708.0,45.8756,45.8756,45.8367,45.8367,43708.0
2016-04-15 15:40:00,58.97,59.0,58.96,58.96,50676.0,45.8367,45.86,45.8289,45.8289,50676.0
2016-04-15 15:45:00,58.97,58.97,58.87,58.88,80197.0,45.8367,45.8367,45.759,45.7667,80197.0
2016-04-15 15:50:00,58.91,58.95,58.89,58.93,60014.0,45.79,45.8211,45.7745,45.8056,60014.0
2016-04-15 15:55:00,58.93,58.97,58.89,58.93,164098.0,45.8056,45.8367,45.7745,45.8056,164098.0
2016-04-18 09:30:00,58.64,58.9,58.62,58.75,66136.0,45.5802,45.7823,45.5646,45.6657,66136.0
2016-04-18 09:35:00,58.75,58.76,58.65,58.75,35031.0,45.6657,45.6735,45.588,45.6657,35031.0
2016-04-18 09:40:00,58.75,58.85,58.7,58.71,42432.0,45.6657,45.7434,45.6268,45.6346,42432.0
2016-04-18 09:45:00,58.72,58.79,58.7,58.79,31819.0,45.6424,45.6968,45.6268,45.6968,31819.0
2016-04-18 09:50:00,58.78,58.82,58.74,58.82,33254.0,45.689,45.7201,45.6579,45.7201,33254.0
2016-04-18 09:55:00,58.81,58.84,58.79,58.81,42097.0,45.7123,45.7356,45.6968,45.7123,42097.0
2016-04-18 10:00:00,58.8,58.92,58.8,58.88,30224.0,45.7045,45.7978,45.7045,45.7667,30224.0
2016-04-18 10:05:00,58.87,58.88,58.82,58.83,27833.0,45.759,45.7667,45.7201,45.7279,27833.0
2016-04-18 10:10:00,58.82,58.88,58.78,58.88,55764.0,45.7201,45.7667,45.689,45.7667,55764.0
2016-04-18 10:15:00,58.88,58.92,58.84,58.85,22727.0,45.7667,45.7978,45.7356,45.7434,22727.0
2016-04-18 10:20:00,58.85,58.98,58.85,58.97,47906.0,45.7434,45.8445,45.7434,45.8367,47906.0
2016-04-18 10:25:00,58.97,59.03,58.93,58.94,44389.0,45.8367,45.8833,45.8056,45.8134,44389.0
2016-04-18 10:30:00,58.94,59.05,58.93,58.99,41089.0,45.8134,45.8989,45.8056,45.8522,41089.0
2016-04-18 10:35:00,58.99,59.07,58.93,58.95,30820.0,45.8522,45.9144,45.8056,45.8211,30820.0
2016-04-18 10:40:00,58.94,58.94,58.86,58.86,32850.0,45.8134,45.8134,45.7512,45.7512,32850.0
2016-04-18 10:45:00,58.87,58.89,58.83,58.85,25263.0,45.759,45.7745,45.7279,45.7434,25263.0
2016-04-18 10:50:00,58.85,58.97,58.84,58.97,95658.0,45.7434,45.8367,45.7356,45.8367,95658.0
2016-04-18 10:55:00,58.98,58.98,58.86,58.87,40209.0,45.8445,45.8445,45.7512,45.759,40209.0
2016-04-18 11:00:00,58.86,58.91,58.86,58.89,36293.0,45.7512,45.79,45.7512,45.7745,36293.0
2016-04-18 11:05:00,58.9,58.91,58.84,58.91,27550.0,45.7823,45.79,45.7356,45.79,27550.0
2016-04-18 11:10:00,58.91,58.92,58.88,58.91,37143.0,45.79,45.7978,45.7667,45.79,37143.0
2016-04-18 11:15:00,58.92,58.95,58.9,58.9,48534.0,45.7978,45.8211,45.7823,45.7823,48534.0
2016-04-18 11:20:00,58.91,58.95,58.87,58.87,39354.0,45.79,45.8211,45.759,45.759,39354.0
2016-04-18 11:25:00,58.87,58.88,58.82,58.86,43908.0,45.759,45.7667,45.7201,45.7512,43908.0
2016-04-18 11:30:00,58.85,58.89,58.79,58.79,45535.0,45.7434,45.7745,45.6968,45.6968,45535.0
2016-04-18 11:35:00,58.8,58.83,58.75,58.76,27180.0,45.7045,45.7279,45.6657,45.6735,27180.0
2016-04-18 11:40:00,58.76,58.83,58.76,58.79,39085.0,45.6735,45.7279,45.6735,45.6968,39085.0
2016-04-18 11:45:00,58.79,58.83,58.73,58.74,37649.0,45.6968,45.7279,45.6501,45.6579,37649.0
2016-04-18 11:50:00,58.75,58.77,58.69,58.75,36181.0,45.6657,45.6812,45.619,45.6657,36181.0
2016-04-18 11:55:00,58.76,58.78,58.73,58.73,22506.0,45.6735,45.689,45.6501,45.6501,22506.0
2016-04-18 12:00:00,58.75,58.81,58.74,58.79,17503.0,45.6657,45.7123,45.6579,45.6968,17503.0
2016-04-18 12:05:00,58.8,58.8,58.75,58.76,16431.0,45.7045,45.7045,45.6657,45.6735,16431.0
2016-04-18 12:10:00,58.76,58.81,58.75,58.8,13290.0,45.6735,45.7123,45.6657,45.7045,13290.0
2016-04-18 12:15:00,58.8,58.82,58.77,58.79,24044.0,45.7045,45.7201,45.6812,45.6968,24044.0
2016-04-18 12:20:00,58.78,58.88,58.78,58.86,16882.0,45.689,45.7667,45.689,45.7512,16882.0
2016-04-18 12:25:00,58.86,58.87,58.84,58.87,6721.0,45.7512,45.759,45.7356,45.759,6721.0
2016-04-18 12:30:00,58.87,58.92,58.87,58.89,28255.0,45.759,45.7978,45.759,45.7745,28255.0
2016-04-18 12:35:00,58.9,58.91,58.86,58.89,15580.0,45.7823,45.79,45.7512,45.7745,15580.0
2016-04-18 12:40:00,58.89,58.89,58.87,58.88,15855.0,45.7745,45.7745,45.759,45.7667,15855.0
2016-04-18 12:45:00,58.89,58.92,58.87,58.89,20029.0,45.7745,45.7978,45.759,45.7745,20029.0
2016-04-18 12:50:00,58.89,58.91,58.88,58.89,16546.0,45.7745,45.79,45.7667,45.7745,16546.0
2016-04-18 12:55:00,58.9,58.94,58.89,58.92,29039.0,45.7823,45.8134,45.7745,45.7978,29039.0
2016-04-18 13:00:00,58.92,58.93,58.84,58.84,27443.0,45.7978,45.8056,45.7356,45.7356,27443.0
2016-04-18 13:05:00,58.85,58.89,58.85,58.86,16523.0,45.7434,45.7745,45.7434,45.7512,16523.0
2016-04-18 13:10:00,58.86,58.86,58.82,58.84,24921.0,45.7512,45.7512,45.7201,45.7356,24921.0
2016-04-18 13:15:00,58.84,58.88,58.83,58.85,16280.0,45.7356,45.7667,45.7279,45.7434,16280.0
2016-04-18 13:20:00,58.85,58.91,58.84,58.91,16597.0,45.7434,45.79,45.7356,45.79,16597.0
2016-04-18 13:25:00,58.91,58.95,58.89,58.91,21365.0,45.79,45.8211,45.7745,45.79,21365.0
2016-04-18 13:30:00,58.91,58.92,58.89,58.9,20004.0,45.79,45.7978,45.7745,45.7823,20004.0
2016-04-18 13:35:00,58.9,58.93,58.89,58.92,15558.0,45.7823,45.8056,45.7745,45.7978,15558.0
2016-04-18 13:40:00,58.93,59.01,58.93,58.96,22163.0,45.8056,45.8678,45.8056,45.8289,22163.0
2016-04-18 13:45:00,58.95,58.96,58.9,58.92,22761.0,45.8211,45.8289,45.7823,45.7978,22761.0
2016-04-18 13:50:00,58.93,58.95,58.88,58.9,30128.0,45.8056,45.8211,45.7667,45.7823,30128.0
2016-04-18 13:55:00,58.9,58.99,58.9,58.94,54649.0,45.7823,45.8522,45.7823,45.8134,54649.0
2016-04-18 14:00:00,58.95,58.95,58.88,58.9,20399.0,45.8211,45.8211,45.7667,45.7823,20399.0
2016-04-18 14:05:00,58.9,58.93,58.88,58.89,21039.0,45.7823,45.8056,45.7667,45.7745,21039.0
2016-04-18 14:10:00,58.9,58.93,58.88,58.9,30902.0,45.7823,45.8056,45.7667,45.7823,30902.0
2016-04-18 14:15:00,58.9,58.92,58.89,58.9,36936.0,45.7823,45.7978,45.7745,45.7823,36936.0
2016-04-18 14:20:00,58.91,58.93,58.88,58.88,38580.0,45.79,45.8056,45.7667,45.7667,38580.0
2016-04-18 14:25:00,58.87,58.89,58.85,58.86,44284.0,45.759,45.7745,45.7434,45.7512,44284.0
2016-04-18 14:30:00,58.85,58.86,58.83,58.84,26754.0,45.7434,45.7512,45.7279,45.7356,26754.0
2016-04-18 14:35:00,58.84,58.89,58.83,58.87,33701.0,45.7356,45.7745,45.7279,45.759,33701.0
2016-04-18 14:40:00,58.87,58.91,58.85,58.9,35117.0,45.759,45.79,45.7434,45.7823,35117.0
2016-04-18 14:45:00,58.9,58.9,58.84,58.86,26056.0,45.7823,45.7823,45.7356,45.7512,26056.0
2016-04-18 14:50:00,58.86,58.9,58.86,58.9,32644.0,45.7512,45.7823,45.7512,45.7823,32644.0
2016-04-18 14:55:00,58.9,58.91,58.86,58.89,44194.0,45.7823,45.79,45.7512,45.7745,44194.0
2016-04-18 15:00:00,58.89,58.9,58.86,58.9,33965.0,45.7745,45.7823,45.7512,45.7823,33965.0
2016-04-18 15:05:00,58.9,58.9,58.85,58.89,42589.0,45.7823,45.7823,45.7434,45.7745,42589.0
2016-04-18 15:10:00,58.88,58.89,58.79,58.79,50297.0,45.7667,45.7745,45.6968,45.6968,50297.0
2016-04-18 15:15:00,58.79,58.86,58.79,58.85,29266.0,45.6968,45.7512,45.6968,45.7434,29266.0
2016-04-18 15:20:00,58.85,58.86,58.79,58.8,39879.0,45.7434,45.7512,45.6968,45.7045,39879.0
2016-04-18 15:25:00,58.81,58.83,58.79,58.82,47656.0,45.7123,45.7279,45.6968,45.7201,47656.0
2016-04-18 15:30:00,58.81,58.83,58.8,58.82,56361.0,45.7123,45.7279,45.7045,45.7201,56361.0
2016-04-18 15:35:00,58.82,58.84,58.81,58.81,86920.0,45.7201,45.7356,45.7123,45.7123,86920.0
2016-04-18 15:40:00,58.81,58.89,58.81,58.88,89852.0,45.7123,45.7745,45.7123,45.7667,89852.0
2016-04-18 15:45:00,58.88,58.89,58.86,58.87,46656.0,45.7667,45.7745,45.7512,45.759,46656.0
2016-04-18 15:50:00,58.87,58.91,58.86,58.91,92951.0,45.759,45.79,45.7512,45.79,92951.0
2016-04-18 15:55:00,58.91,58.96,58.89,58.95,275812.0,45.79,45.8289,45.7745,45.8211,275812.0
2016-04-19 09:30:00,58.87,59.31,58.75,59.09,260772.0,45.759,46.101,45.6657,45.93,260772.0
2016-04-19 09:35:00,59.09,59.26,59.07,59.1,62504.0,45.93,46.0621,45.9144,45.9377,62504.0
2016-04-19 09:40:00,59.13,59.14,58.77,58.93,161200.0,45.9611,45.9688,45.6812,45.8056,161200.0
2016-04-19 09:45:00,58.93,59.0,58.74,58.85,245216.0,45.8056,45.86,45.6579,45.7434,245216.0
2016-04-19 09:50:00,58.85,58.88,58.67,58.67,63876.0,45.7434,45.7667,45.6035,45.6035,63876.0
2016-04-19 09:55:00,58.67,58.76,58.65,58.65,96444.0,45.6035,45.6735,45.588,45.588,96444.0
2016-04-19 10:00:00,58.66,58.69,58.57,58.63,90949.0,45.5957,45.619,45.5258,45.5724,90949.0
2016-04-19 10:05:00,58.62,58.71,58.58,58.67,69903.0,45.5646,45.6346,45.5335,45.6035,69903.0
2016-04-19 10:10:00,58.67,58.7,58.62,58.65,72569.0,45.6035,45.6268,45.5646,45.588,72569.0
2016-04-19 10:15:00,58.66,58.69,58.58,58.64,81081.0,45.5957,45.619,45.5335,45.5802,81081.0
2016-04-19 10:20:00,58.64,58.65,58.57,58.57,31176.0,45.5802,45.588,45.5258,45.5258,31176.0
2016-04-19 10:25:00,58.57,58.64,58.55,58.57,114800.0,45.5258,45.5802,45.5102,45.5258,114800.0
2016-04-19 10:30:00,58.57,58.61,58.55,58.57,82695.0,45.5258,45.5569,45.5102,45.5258,82695.0
2016-04-19 10:35:00,58.57,58.6,58.54,58.56,44156.0,45.5258,45.5491,45.5025,45.518,44156.0
2016-04-19 10:40:00,58.56,58.59,58.53,58.53,58515.0,45.518,45.5413,45.4947,45.4947,58515.0
2016-04-19 10:45:00,58.53,58.57,58.47,58.51,39831.0,45.4947,45.5258,45.448,45.4791,39831.0
2016-04-19 10:50:00,58.5,58.52,58.48,58.51,37252.0,45.4714,45.4869,45.4558,45.4791,37252.0
2016-04-19 10:55:00,58.51,58.52,58.45,58.45,36148.0,45.4791,45.4869,45.4325,45.4325,36148.0
2016-04-19 11:00:00,58.45,58.47,58.38,58.4,65830.0,45.4325,45.448,45.3781,45.3936,65830.0
2016-04-19 11:05:00,58.39,58.42,58.38,58.38,38761.0,45.3859,45.4092,45.3781,45.3781,38761.0
2016-04-19 11:10:00,58.38,58.4,58.28,58.28,64223.0,45.3781,45.3936,45.3004,45.3004,64223.0
2016-04-19 11:15:00,58.28,58.28,58.2,58.23,67950.0,45.3004,45.3004,45.2382,45.2615,67950.0
2016-04-19 11:20:00,58.24,58.25,58.18,58.2,55823.0,45.2693,45.277,45.2226,45.2382,55823.0
2016-04-19 11:25:00,58.2,58.22,58.19,58.2,30506.0,45.2382,45.2537,45.2304,45.2382,30506.0
2016-04-19 11:30:00,58.21,58.24,58.17,58.24,57150.0,45.2459,45.2693,45.2149,45.2693,57150.0
2016-04-19 11:35:00,58.24,58.33,58.24,58.32,25082.0,45.2693,45.3392,45.2693,45.3314,25082.0
2016-04-19 11:40:00,58.31,58.33,58.28,58.29,34545.0,45.3237,45.3392,45.3004,45.3081,34545.0
2016-04-19 11:45:00,58.3,58.38,58.29,58.29,108399.0,45.3159,45.3781,45.3081,45.3081,108399.0
2016-04-19 11:50:00,58.3,58.3,58.1,58.12,56087.0,45.3159,45.3159,45.1604,45.176,56087.0
2016-04-19 11:55:00,58.13,58.13,58.02,58.02,56707.0,45.1838,45.1838,45.0983,45.0983,56707.0
2016-04-19 12:00:00,58.01,58.04,57.99,58.03,34136.0,45.0905,45.1138,45.0749,45.106,34136.0
2016-04-19 12:05:00,58.02,58.02,57.98,57.98,35033.0,45.0983,45.0983,45.0672,45.0672,35033.0
2016-04-19 12:10:00,57.98,58.0,57.94,57.95,71107.0,45.0672,45.0827,45.0361,45.0439,71107.0
2016-04-19 12:15:00,57.95,57.99,57.91,57.94,70541.0,45.0439,45.0749,45.0128,45.0361,70541.0
2016-04-19 12:20:00,57.95,57.99,57.92,57.96,34985.0,45.0439,45.0749,45.0205,45.0516,34985.0
2016-04-19 12:25:00,57.96,58.01,57.92,57.99,48010.0,45.0516,45.0905,45.0205,45.0749,48010.0
2016-04-19 12:30:00,57.98,58.02,57.96,58.02,38035.0,45.0672,45.0983,45.0516,45.0983,38035.0
2016-04-19 12:35:00,58.03,58.05,58.0,58.03,31065.0,45.106,45.1216,45.0827,45.106,31065.0
2016-04-19 12:40:00,58.02,58.02,57.98,58.0,44777.0,45.0983,45.0983,45.0672,45.0827,44777.0
2016-04-19 12:45:00,58.01,58.01,57.88,57.88,34121.0,45.0905,45.0905,44.9894,44.9894,34121.0
2016-04-19 12:50:00,57.88,57.92,57.77,57.92,146801.0,44.9894,45.0205,44.9039,45.0205,146801.0
2016-04-19 12:55:00,57.93,57.96,57.89,57.96,37208.0,45.0283,45.0516,44.9972,45.0516,37208.0
2016-04-19 13:00:00,57.96,58.02,57.94,58.01,47443.0,45.0516,45.0983,45.0361,45.0905,47443.0
2016-04-19 13:05:00,58.01,58.09,57.99,58.04,41605.0,45.0905,45.1527,45.0749,45.1138,41605.0
2016-04-19 13:10:00,58.03,58.06,58.02,58.05,26324.0,45.106,45.1294,45.0983,45.1216,26324.0
2016-04-19 13:15:00,58.06,58.09,58.02,58.02,17054.0,45.1294,45.1527,45.0983,45.0983,17054.0
2016-04-19 13:20:00,58.03,58.08,58.02,58.07,25134.0,45.106,45.1449,45.0983,45.1371,25134.0
2016-04-19 13:25:00,58.08,58.21,58.07,58.17,83163.0,45.1449,45.2459,45.1371,45.2149,83163.0
2016-04-19 13:30:00,58.18,58.27,58.17,58.26,46778.0,45.2226,45.2926,45.2149,45.2848,46778.0
2016-04-19 13:35:00,58.26,58.26,58.19,58.2,45293.0,45.2848,45.2848,45.2304,45.2382,45293.0
2016-04-19 13:40:00,58.19,58.28,58.18,58.28,42573.0,45.2304,45.3004,45.2226,45.3004,42573.0
2016-04-19 13:45:00,58.27,58.37,58.26,58.37,33341.0,45.2926,45.3703,45.2848,45.3703,33341.0
2016-04-19 13:50:00,58.37,58.45,58.36,58.44,41060.0,45.3703,45.4325,45.3625,45.4247,41060.0
2016-04-19 13:55:00,58.44,58.45,58.41,58.45,31618.0,45.4247,45.4325,45.4014,45.4325,31618.0
2016-04-19 14:00:00,58.45,58.52,58.45,58.47,52965.0,45.4325,45.4869,45.4325,45.448,52965.0
2016-04-19 14:05:00,58.46,58.47,58.37,58.38,59705.0,45.4403,45.448,45.3703,45.3781,59705.0
2016-04-19 14:10:00,58.38,58.44,58.35,58.43,56088.0,45.3781,45.4247,45.3548,45.417,56088.0
2016-04-19 14:15:00,58.43,58.46,58.41,58.44,44490.0,45.417,45.4403,45.4014,45.4247,44490.0
2016-04-19 14:20:00,58.45,58.46,58.43,58.44,31175.0,45.4325,45.4403,45.417,45.4247,31175.0
2016-04-19 14:25:00,58.44,58.44,58.29,58.3,91545.0,45.4247,45.4247,45.3081,45.3159,91545.0
2016-04-19 14:30:00,58.3,58.39,58.3,58.34,58234.0,45.3159,45.3859,45.3159,45.347,58234.0
2016-04-19 14:35:00,58.34,58.4,58.34,58.39,73830.0,45.347,45.3936,45.347,45.3859,73830.0
2016-04-19 14:40:00,58.39,58.43,58.38,58.43,60971.0,45.3859,45.417,45.3781,45.417,60971.0
2016-04-19 14:45:00,58.43,58.48,58.41,58.47,59331.0,45.417,45.4558,45.4014,45.448,59331.0
2016-04-19 14:50:00,58.46,58.47,58.39,58.42,48144.0,45.4403,45.448,45.3859,45.4092,48144.0
2016-04-19 14:55:00,58.43,58.43,58.3,58.31,41285.0,45.417,45.417,45.3159,45.3237,41285.0
2016-04-19 15:00:00,58.3,58.31,58.25,58.26,64361.0,45.3159,45.3237,45.277,45.2848,64361.0
2016-04-19 15:05:00,58.26,58.32,58.25,58.3,37175.0,45.2848,45.3314,45.277,45.3159,37175.0
2016-04-19 15:10:00,58.3,58.39,58.3,58.39,34018.0,45.3159,45.3859,45.3159,45.3859,34018.0
2016-04-19 15:15:00,58.39,58.42,58.34,58.39,70247.0,45.3859,45.4092,45.347,45.3859,70247.0
2016-04-19 15:20:00,58.37,58.45,58.36,58.45,81051.0,45.3703,45.4325,45.3625,45.4325,81051.0
2016-04-19 15:25:00,58.45,58.45,58.38,58.41,75952.0,45.4325,45.4325,45.3781,45.4014,75952.0
2016-04-19 15:30:00,58.42,58.5,58.42,58.49,59247.0,45.4092,45.4714,45.4092,45.4636,59247.0
2016-04-19 15:35:00,58.5,58.5,58.41,58.42,60467.0,45.4714,45.4714,45.4014,45.4092,60467.0
2016-04-19 15:40:00,58.43,58.43,58.36,58.36,65218.0,45.417,45.417,45.3625,45.3625,65218.0
2016-04-19 15:45:00,58.35,58.38,58.3,58.38,71210.0,45.3548,45.3781,45.3159,45.3781,71210.0
2016-04-19 15:50:00,58.38,58.42,58.34,58.35,103026.0,45.3781,45.4092,45.347,45.3548,103026.0
2016-04-19 15:55:00,58.34,58.42,58.31,58.42,236794.0,45.347,45.4092,45.3237,45.4092,236794.0
2016-04-20 09:30:00,58.59,58.9,58.11,58.86,94309.0,45.5413,45.7823,45.1682,45.7512,94309.0
2016-04-20 09:35:00,58.84,58.87,58.7,58.76,32819.0,45.7356,45.759,45.6268,45.6735,32819.0
2016-04-20 09:40:00,58.77,58.78,58.58,58.68,40780.0,45.6812,45.689,45.5335,45.6113,40780.0
2016-04-20 09:45:00,58.67,58.7,58.6,58.68,65845.0,45.6035,45.6268,45.5491,45.6113,65845.0
2016-04-20 09:50:00,58.68,58.96,58.63,58.95,186153.0,45.6113,45.8289,45.5724,45.8211,186153.0
2016-04-20 09:55:00,58.94,59.1,58.94,59.08,51476.0,45.8134,45.9377,45.8134,45.9222,51476.0
2016-04-20 10:00:00,59.08,59.08,59.02,59.08,69567.0,45.9222,45.9222,45.8756,45.9222,69567.0
2016-04-20 10:05:00,59.07,59.09,59.03,59.09,49454.0,45.9144,45.93,45.8833,45.93,49454.0
2016-04-20 10:10:00,59.09,59.24,59.09,59.24,109733.0,45.93,46.0466,45.93,46.0466,109733.0
2016-04-20 10:15:00,59.24,59.3,59.2,59.22,76601.0,46.0466,46.0932,46.0155,46.031,76601.0
2016-04-20 10:20:00,59.22,59.23,59.11,59.18,62641.0,46.031,46.0388,45.9455,45.9999,62641.0
2016-04-20 10:25:00,59.18,59.18,59.04,59.1,30865.0,45.9999,45.9999,45.8911,45.9377,30865.0
2016-04-20 10:30:00,59.1,59.12,58.98,59.01,91113.0,45.9377,45.9533,45.8445,45.8678,91113.0
2016-04-20 10:35:00,59.01,59.01,58.89,58.91,48349.0,45.8678,45.8678,45.7745,45.79,48349.0
2016-04-20 10:40:00,58.91,58.92,58.8,58.82,82964.0,45.79,45.7978,45.7045,45.7201,82964.0
2016-04-20 10:45:00,58.83,58.85,58.79,58.82,38459.0,45.7279,45.7434,45.6968,45.7201,38459.0
2016-04-20 10:50:00,58.82,58.89,58.8,58.88,48230.0,45.7201,45.7745,45.7045,45.7667,48230.0
2016-04-20 10:55:00,58.88,58.99,58.88,58.95,44160.0,45.7667,45.8522,45.7667,45.8211,44160.0
2016-04-20 11:00:00,58.95,58.96,58.86,58.94,38527.0,45.8211,45.8289,45.7512,45.8134,38527.0
2016-04-20 11:05:00,58.94,59.08,58.94,59.07,36030.0,45.8134,45.9222,45.8134,45.9144,36030.0
2016-04-20 11:10:00,59.08,59.16,59.04,59.15,32541.0,45.9222,45.9844,45.8911,45.9766,32541.0
2016-04-20 11:15:00,59.16,59.19,59.12,59.19,41022.0,45.9844,46.0077,45.9533,46.0077,41022.0
2016-04-20 11:20:00,59.19,59.29,59.18,59.23,40068.0,46.0077,46.0854,45.9999,46.0388,40068.0
2016-04-20 11:25:00,59.24,59.29,59.23,59.26,48877.0,46.0466,46.0854,46.0388,46.0621,48877.0
2016-04-20 11:30:00,59.26,59.28,59.2,59.25,37800.0,46.0621,46.0776,46.0155,46.0543,37800.0
2016-04-20 11:35:00,59.25,59.3,59.25,59.3,47258.0,46.0543,46.0932,46.0543,46.0932,47258.0
2016-04-20 11:40:00,59.3,59.39,59.29,59.38,43121.0,46.0932,46.1631,46.0854,46.1554,43121.0
2016-04-20 11:45:00,59.38,59.43,59.34,59.37,59333.0,46.1554,46.1942,46.1243,46.1476,59333.0
2016-04-20 11:50:00,59.37,59.44,59.36,59.44,62900.0,46.1476,46.202,46.1398,46.202,62900.0
2016-04-20 11:55:00,59.45,59.46,59.33,59.34,37375.0,46.2098,46.2176,46.1165,46.1243,37375.0
2016-04-20 12:00:00,59.33,59.39,59.31,59.38,71766.0,46.1165,46.1631,46.101,46.1554,71766.0
2016-04-20 12:05:00,59.38,59.42,59.33,59.35,84959.0,46.1554,46.1865,46.1165,46.1321,84959.0
2016-04-20 12:10:00,59.34,59.36,59.26,59.26,35788.0,46.1243,46.1398,46.0621,46.0621,35788.0
2016-04-20 12:15:00,59.27,59.28,59.19,59.22,32998.0,46.0699,46.0776,46.0077,46.031,32998.0
2016-04-20 12:20:00,59.23,59.24,59.16,59.21,43003.0,46.0388,46.0466,45.9844,46.0232,43003.0
2016-04-20 12:25:00,59.22,59.25,59.21,59.25,26016.0,46.031,46.0543,46.0232,46.0543,26016.0
2016-04-20 12:30:00,59.25,59.29,59.21,59.28,27344.0,46.0543,46.0854,46.0232,46.0776,27344.0
2016-04-20 12:35:00,59.28,59.35,59.26,59.35,29781.0,46.0776,46.1321,46.0621,46.1321,29781.0
2016-04-20 12:40:00,59.36,59.47,59.35,59.46,92944.0,46.1398,46.2253,46.1321,46.2176,92944.0
2016-04-20 12:45:00,59.47,59.47,59.44,59.46,34912.0,46.2253,46.2253,46.202,46.2176,34912.0
2016-04-20 12:50:00,59.45,59.45,59.36,59.36,28091.0,46.2098,46.2098,46.1398,46.1398,28091.0
2016-04-20 12:55:00,59.36,59.38,59.34,59.36,22466.0,46.1398,46.1554,46.1243,46.1398,22466.0
2016-04-20 13:00:00,59.36,59.38,59.35,59.36,29230.0,46.1398,46.1554,46.1321,46.1398,29230.0
2016-04-20 13:05:00,59.37,59.37,59.28,59.29,32110.0,46.1476,46.1476,46.0776,46.0854,32110.0
2016-04-20 13:10:00,59.28,59.32,59.28,59.31,15068.0,46.0776,46.1087,46.0776,46.101,15068.0
2016-04-20 13:15:00,59.32,59.36,59.32,59.35,40480.0,46.1087,46.1398,46.1087,46.1321,40480.0
2016-04-20 13:20:00,59.36,59.38,59.34,59.35,23445.0,46.1398,46.1554,46.1243,46.1321,23445.0
2016-04-20 13:25:00,59.35,59.37,59.31,59.35,32017.0,46.1321,46.1476,46.101,46.1321,32017.0
2016-04-20 13:30:00,59.35,59.35,59.25,59.3,35409.0,46.1321,46.1321,46.0543,46.0932,35409.0
2016-04-20 13:35:00,59.3,59.3,59.23,59.26,27157.0,46.0932,46.0932,46.0388,46.0621,27157.0
2016-04-20 13:40:00,59.26,59.3,59.26,59.26,26700.0,46.0621,46.0932,46.0621,46.0621,26700.0
2016-04-20 13:45:00,59.25,59.31,59.21,59.23,95893.0,46.0543,46.101,46.0232,46.0388,95893.0
2016-04-20 13:50:00,59.24,59.32,59.22,59.32,30097.0,46.0466,46.1087,46.031,46.1087,30097.0
2016-04-20 13:55:00,59.32,59.33,59.28,59.28,26356.0,46.1087,46.1165,46.0776,46.0776,26356.0
2016-04-20 14:00:00,59.28,59.29,59.24,59.27,26697.0,46.0776,46.0854,46.0466,46.0699,26697.0
2016-04-20 14:05:00,59.27,59.28,59.26,59.28,24016.0,46.0699,46.0776,46.0621,46.0776,24016.0
2016-04-20 14:10:00,59.28,59.3,59.25,59.25,45680.0,46.0776,46.0932,46.0543,46.0543,45680.0
2016-04-20 14:15:00,59.25,59.33,59.24,59.33,40426.0,46.0543,46.1165,46.0466,46.1165,40426.0
2016-04-20 14:20:00,59.34,59.41,59.33,59.38,42969.0,46.1243,46.1787,46.1165,46.1554,42969.0
2016-04-20 14:25:00,59.39,59.39,59.31,59.37,30255.0,46.1631,46.1631,46.101,46.1476,30255.0
2016-04-20 14:30:00,59.36,59.39,59.29,59.3,55949.0,46.1398,46.1631,46.0854,46.0932,55949.0
2016-04-20 14:35:00,59.29,59.33,59.27,59.31,47298.0,46.0854,46.1165,46.0699,46.101,47298.0
2016-04-20 14:40:00,59.3,59.34,59.29,59.3,32666.0,46.0932,46.1243,46.0854,46.0932,32666.0
2016-04-20 14:45:00,59.3,59.33,59.28,59.3,28648.0,46.0932,46.1165,46.0776,46.0932,28648.0
2016-04-20 14:50:00,59.3,59.34,59.3,59.34,33669.0,46.0932,46.1243,46.0932,46.1243,33669.0
2016-04-20 14:55:00,59.34,59.38,59.32,59.33,35347.0,46.1243,46.1554,46.1087,46.1165,35347.0
2016-04-20 15:00:00,59.33,59.37,59.32,59.32,36769.0,46.1165,46.1476,46.1087,46.1087,36769.0
2016-04-20 15:05:00,59.32,59.34,59.29,59.31,29607.0,46.1087,46.1243,46.0854,46.101,29607.0
2016-04-20 15:10:00,59.31,59.31,59.25,59.26,40809.0,46.101,46.101,46.0543,46.0621,40809.0
2016-04-20 15:15:00,59.27,59.27,59.21,59.21,47602.0,46.0699,46.0699,46.0232,46.0232,47602.0
2016-04-20 15:20:00,59.22,59.25,59.18,59.2,68571.0,46.031,46.0543,45.9999,46.0155,68571.0
2016-04-20 15:25:00,59.19,59.21,59.18,59.18,39359.0,46.0077,46.0232,45.9999,45.9999,39359.0
2016-04-20 15:30:00,59.19,59.2,59.14,59.15,51971.0,46.0077,46.0155,45.9688,45.9766,51971.0
2016-04-20 15:35:00,59.15,59.16,59.11,59.13,50483.0,45.9766,45.9844,45.9455,45.9611,50483.0
2016-04-20 15:40:00,59.12,59.14,59.06,59.06,74474.0,45.9533,45.9688,45.9066,45.9066,74474.0
2016-04-20 15:45:00,59.06,59.12,59.05,59.1,69821.0,45.9066,45.9533,45.8989,45.9377,69821.0
2016-04-20 15:50:00,59.09,59.11,59.07,59.09,69299.0,45.93,45.9455,45.9144,45.93,69299.0
2016-04-20 15:55:00,59.09,59.1,59.02,59.05,243799.0,45.93,45.9377,45.8756,45.8989,243799.0
2016-04-21 09:30:00,58.89,59.1,58.89,59.06,63982.0,45.7745,45.9377,45.7745,45.9066,63982.0
2016-04-21 09:35:00,59.07,59.13,58.98,59.12,31144.0,45.9144,45.9611,45.8445,45.9533,31144.0
2016-04-21 09:40:00,59.11,59.12,58.98,58.99,37841.0,45.9455,45.9533,45.8445,45.8522,37841.0
2016-04-21 09:45:00,58.99,58.99,58.85,58.86,61944.0,45.8522,45.8522,45.7434,45.7512,61944.0
2016-04-21 09:50:00,58.86,58.96,58.84,58.91,59903.0,45.7512,45.8289,45.7356,45.79,59903.0
2016-04-21 09:55:00,58.92,58.92,58.82,58.85,47715.0,45.7978,45.7978,45.7201,45.7434,47715.0
2016-04-21 10:00:00,58.85,58.9,58.76,58.83,47759.0,45.7434,45.7823,45.6735,45.7279,47759.0
2016-04-21 10:05:00,58.82,58.89,58.76,58.79,46411.0,45.7201,45.7745,45.6735,45.6968,46411.0
2016-04-21 10:10:00,58.79,58.87,58.78,58.83,52854.0,45.6968,45.759,45.689,45.7279,52854.0
2016-04-21 10:15:00,58.83,58.85,58.77,58.84,30771.0,45.7279,45.7434,45.6812,45.7356,30771.0
2016-04-21 10:20:00,58.85,58.89,58.83,58.84,50956.0,45.7434,45.7745,45.7279,45.7356,50956.0
2016-04-21 10:25:00,58.84,58.88,58.79,58.81,42190.0,45.7356,45.7667,45.6968,45.7123,42190.0
2016-04-21 10:30:00,58.81,58.9,58.77,58.89,68580.0,45.7123,45.7823,45.6812,45.7745,68580.0
2016-04-21 10:35:00,58.89,59.07,58.88,59.07,48317.0,45.7745,45.9144,45.7667,45.9144,48317.0
2016-04-21 10:40:00,59.08,59.12,59.03,59.03,39960.0,45.9222,45.9533,45.8833,45.8833,39960.0
2016-04-21 10:45:00,59.03,59.03,58.96,59.02,45391.0,45.8833,45.8833,45.8289,45.8756,45391.0
2016-04-21 10:50:00,59.01,59.09,59.01,59.06,29130.0,45.8678,45.93,45.8678,45.9066,29130.0
2016-04-21 10:55:00,59.07,59.08,59.03,59.07,27643.0,45.9144,45.9222,45.8833,45.9144,27643.0
2016-04-21 11:00:00,59.07,59.09,59.02,59.03,37050.0,45.9144,45.93,45.8756,45.8833,37050.0
2016-04-21 11:05:00,59.03,59.07,59.02,59.04,20258.0,45.8833,45.9144,45.8756,45.8911,20258.0
2016-04-21 11:10:00,59.04,59.05,58.98,59.03,35594.0,45.8911,45.8989,45.8445,45.8833,35594.0
2016-04-21 11:15:00,59.03,59.05,58.99,59.02,19963.0,45.8833,45.8989,45.8522,45.8756,19963.0
2016-04-21 11:20:00,59.03,59.1,59.01,59.1,21126.0,45.8833,45.9377,45.8678,45.9377,21126.0
2016-04-21 11:25:00,59.1,59.11,59.06,59.06,24707.0,45.9377,45.9455,45.9066,45.9066,24707.0
2016-04-21 11:30:00,59.07,59.08,58.92,58.93,38850.0,45.9144,45.9222,45.7978,45.8056,38850.0
2016-04-21 11:35:00,58.93,58.95,58.76,58.78,56171.0,45.8056,45.8211,45.6735,45.689,56171.0
2016-04-21 11:40:00,58.77,58.78,58.68,58.73,47761.0,45.6812,45.689,45.6113,45.6501,47761.0
2016-04-21 11:45:00,58.73,58.73,58.62,58.64,46169.0,45.6501,45.6501,45.5646,45.5802,46169.0
2016-04-21 11:50:00,58.65,58.69,58.62,58.64,51483.0,45.588,45.619,45.5646,45.5802,51483.0
2016-04-21 11:55:00,58.65,58.65,58.59,58.6,30158.0,45.588,45.588,45.5413,45.5491,30158.0
2016-04-21 12:00:00,58.6,58.64,58.55,58.63,38406.0,45.5491,45.5802,45.5102,45.5724,38406.0
2016-04-21 12:05:00,58.63,58.76,58.62,58.74,24926.0,45.5724,45.6735,45.5646,45.6579,24926.0
2016-04-21 12:10:00,58.74,58.8,58.72,58.8,16494.0,45.6579,45.7045,45.6424,45.7045,16494.0
2016-04-21 12:15:00,58.8,58.88,58.8,58.88,22852.0,45.7045,45.7667,45.7045,45.7667,22852.0
2016-04-21 12:20:00,58.88,58.93,58.87,58.88,19921.0,45.7667,45.8056,45.759,45.7667,19921.0
2016-04-21 12:25:00,58.89,58.92,58.86,58.88,13466.0,45.7745,45.7978,45.7512,45.7667,13466.0
2016-04-21 12:30:00,58.89,58.93,58.87,58.91,25243.0,45.7745,45.8056,45.759,45.79,25243.0
2016-04-21 12:35:00,58.91,58.91,58.82,58.82,14268.0,45.79,45.79,45.7201,45.7201,14268.0
2016-04-21 12:40:00,58.83,58.91,58.82,58.91,15537.0,45.7279,45.79,45.7201,45.79,15537.0
2016-04-21 12:45:00,58.9,58.91,58.85,58.87,14642.0,45.7823,45.79,45.7434,45.759,14642.0
2016-04-21 12:50:00,58.86,58.9,58.83,58.85,23743.0,45.7512,45.7823,45.7279,45.7434,23743.0
2016-04-21 12:55:00,58.85,58.91,58.84,58.89,6813.0,45.7434,45.79,45.7356,45.7745,6813.0
2016-04-21 13:00:00,58.89,58.97,58.88,58.88,27771.0,45.7745,45.8367,45.7667,45.7667,27771.0
2016-04-21 13:05:00,58.88,58.88,58.8,58.8,23858.0,45.7667,45.7667,45.7045,45.7045,23858.0
2016-04-21 13:10:00,58.8,58.81,58.71,58.71,64264.0,45.7045,45.7123,45.6346,45.6346,64264.0
2016-04-21 13:15:00,58.72,58.75,58.71,58.74,26629.0,45.6424,45.6657,45.6346,45.6579,26629.0
2016-04-21 13:20:00,58.74,58.83,58.73,58.83,23355.0,45.6579,45.7279,45.6501,45.7279,23355.0
2016-04-21 13:25:00,58.83,58.86,58.82,58.84,19185.0,45.7279,45.7512,45.7201,45.7356,19185.0
2016-04-21 13:30:00,58.83,58.85,58.81,58.83,21769.0,45.7279,45.7434,45.7123,45.7279,21769.0
2016-04-21 13:35:00,58.82,58.91,58.82,58.86,24740.0,45.7201,45.79,45.7201,45.7512,24740.0
2016-04-21 13:40:00,58.86,58.91,58.84,58.9,32955.0,45.7512,45.79,45.7356,45.7823,32955.0
2016-04-21 13:45:00,58.89,58.89,58.83,58.86,17365.0,45.7745,45.7745,45.7279,45.7512,17365.0
2016-04-21 13:50:00,58.87,58.87,58.75,58.76,19129.0,45.759,45.759,45.6657,45.6735,19129.0
2016-04-21 13:55:00,58.76,58.76,58.73,58.74,18511.0,45.6735,45.6735,45.6501,45.6579,18511.0
2016-04-21 14:00:00,58.73,58.74,58.66,58.69,58518.0,45.6501,45.6579,45.5957,45.619,58518.0
2016-04-21 14:05:00,58.68,58.75,58.66,58.72,21900.0,45.6113,45.6657,45.5957,45.6424,21900.0
2016-04-21 14:10:00,58.72,58.79,58.69,58.76,40874.0,45.6424,45.6968,45.619,45.6735,40874.0
2016-04-21 14:15:00,58.76,58.78,58.69,58.71,26086.0,45.6735,45.689,45.619,45.6346,26086.0
2016-04-21 14:20:00,58.72,58.75,58.7,58.75,25568.0,45.6424,45.6657,45.6268,45.6657,25568.0
2016-04-21 14:25:00,58.75,58.76,58.71,58.75,28144.0,45.6657,45.6735,45.6346,45.6657,28144.0
2016-04-21 14:30:00,58.75,58.75,58.65,58.68,21595.0,45.6657,45.6657,45.588,45.6113,21595.0
2016-04-21 14:35:00,58.69,58.72,58.67,58.71,22817.0,45.619,45.6424,45.6035,45.6346,22817.0
2016-04-21 14:40:00,58.7,58.76,58.7,58.75,72308.0,45.6268,45.6735,45.6268,45.6657,72308.0
2016-04-21 14:45:00,58.75,58.81,58.74,58.81,28264.0,45.6657,45.7123,45.6579,45.7123,28264.0
2016-04-21 14:50:00,58.81,58.86,58.81,58.85,24201.0,45.7123,45.7512,45.7123,45.7434,24201.0
2016-04-21 14:55:00,58.85,58.88,58.83,58.87,31381.0,45.7434,45.7667,45.7279,45.759,31381.0
2016-04-21 15:00:00,58.87,58.91,58.87,58.88,30042.0,45.759,45.79,45.759,45.7667,30042.0
2016-04-21 15:05:00,58.88,58.9,58.88,58.89,16403.0,45.7667,45.7823,45.7667,45.7745,16403.0
2016-04-21 15:10:00,58.89,58.92,58.87,58.9,32223.0,45.7745,45.7978,45.759,45.7823,32223.0
2016-04-21 15:15:00,58.9,58.91,58.84,58.85,31143.0,45.7823,45.79,45.7356,45.7434,31143.0
2016-04-21 15:20:00,58.86,58.89,58.85,58.86,34384.0,45.7512,45.7745,45.7434,45.7512,34384.0
2016-04-21 15:25:00,58.87,58.9,58.85,58.86,42312.0,45.759,45.7823,45.7434,45.7512,42312.0
2016-04-21 15:30:00,58.86,58.92,58.86,58.91,47767.0,45.7512,45.7978,45.7512,45.79,47767.0
2016-04-21 15:35:00,58.92,58.92,58.85,58.85,56903.0,45.7978,45.7978,45.7434,45.7434,56903.0
2016-04-21 15:40:00,58.85,58.97,58.85,58.93,69848.0,45.7434,45.8367,45.7434,45.8056,69848.0
2016-04-21 15:45:00,58.92,58.96,58.89,58.92,51820.0,45.7978,45.8289,45.7745,45.7978,51820.0
2016-04-21 15:50:00,58.91,58.92,58.85,58.87,51132.0,45.79,45.7978,45.7434,45.759,51132.0
2016-04-21 15:55:00,58.88,58.91,58.85,58.86,180601.0,45.7667,45.79,45.7434,45.7512,180601.0
2016-04-22 09:30:00,58.81,59.25,58.81,59.15,120258.0,45.7123,46.0543,45.7123,45.9766,120258.0
2016-04-22 09:35:00,59.16,59.32,59.09,59.13,45906.0,45.9844,46.1087,45.93,45.9611,45906.0
2016-04-22 09:40:00,59.13,59.23,59.05,59.23,44327.0,45.9611,46.0388,45.8989,46.0388,44327.0
2016-04-22 09:45:00,59.23,59.38,59.18,59.35,42710.0,46.0388,46.1554,45.9999,46.1321,42710.0
2016-04-22 09:50:00,59.36,59.45,59.35,59.38,70341.0,46.1398,46.2098,46.1321,46.1554,70341.0
2016-04-22 09:55:00,59.38,59.44,59.37,59.4,85075.0,46.1554,46.202,46.1476,46.1709,85075.0
2016-04-22 10:00:00,59.41,59.43,59.34,59.39,45126.0,46.1787,46.1942,46.1243,46.1631,45126.0
2016-04-22 10:05:00,59.39,59.4,59.34,59.37,74763.0,46.1631,46.1709,46.1243,46.1476,74763.0
2016-04-22 10:10:00,59.38,59.6,59.36,59.52,229625.0,46.1554,46.3264,46.1398,46.2642,229625.0
2016-04-22 10:15:00,59.52,59.59,59.51,59.54,78327.0,46.2642,46.3186,46.2564,46.2797,78327.0
2016-04-22 10:20:00,59.54,59.56,59.48,59.53,68480.0,46.2797,46.2953,46.2331,46.272,68480.0
2016-04-22 10:25:00,59.53,59.54,59.42,59.51,173705.0,46.272,46.2797,46.1865,46.2564,173705.0
2016-04-22 10:30:00,59.5,59.57,59.49,59.51,77166.0,46.2486,46.3031,46.2409,46.2564,77166.0
2016-04-22 10:35:00,59.52,59.55,59.49,59.5,102352.0,46.2642,46.2875,46.2409,46.2486,102352.0
2016-04-22 10:40:00,59.5,59.51,59.3,59.3,99985.0,46.2486,46.2564,46.0932,46.0932,99985.0
2016-04-22 10:45:00,59.3,59.31,59.17,59.17,36440.0,46.0932,46.101,45.9921,45.9921,36440.0
2016-04-22 10:50:00,59.16,59.26,59.15,59.25,79806.0,45.9844,46.0621,45.9766,46.0543,79806.0
2016-04-22 10:55:00,59.25,59.26,59.14,59.15,71988.0,46.0543,46.0621,45.9688,45.9766,71988.0
2016-04-22 11:00:00,59.15,59.24,59.08,59.11,39470.0,45.9766,46.0466,45.9222,45.9455,39470.0
2016-04-22 11:05:00,59.11,59.19,59.01,59.03,30941.0,45.9455,46.0077,45.8678,45.8833,30941.0
2016-04-22 11:10:00,59.03,59.1,58.99,59.0,33546.0,45.8833,45.9377,45.8522,45.86,33546.0
2016-04-22 11:15:00,58.99,59.0,58.94,58.95,18005.0,45.8522,45.86,45.8134,45.8211,18005.0
2016-04-22 11:20:00,58.96,59.01,58.92,58.96,45188.0,45.8289,45.8678,45.7978,45.8289,45188.0
2016-04-22 11:25:00,58.96,58.97,58.87,58.92,60375.0,45.8289,45.8367,45.759,45.7978,60375.0
2016-04-22 11:30:00,58.92,59.06,58.91,58.99,40379.0,45.7978,45.9066,45.79,45.8522,40379.0
2016-04-22 11:35:00,58.99,59.02,58.92,58.94,38583.0,45.8522,45.8756,45.7978,45.8134,38583.0
2016-04-22 11:40:00,58.94,58.95,58.86,58.88,25229.0,45.8134,45.8211,45.7512,45.7667,25229.0
2016-04-22 11:45:00,58.87,58.87,58.8,58.84,28357.0,45.759,45.759,45.7045,45.7356,28357.0
2016-04-22 11:50:00,58.83,58.84,58.74,58.77,77216.0,45.7279,45.7356,45.6579,45.6812,77216.0
2016-04-22 11:55:00,58.77,58.77,58.71,58.77,35717.0,45.6812,45.6812,45.6346,45.6812,35717.0
2016-04-22 12:00:00,58.77,58.8,58.72,58.72,41377.0,45.6812,45.7045,45.6424,45.6424,41377.0
2016-04-22 12:05:00,58.72,58.75,58.67,58.75,38201.0,45.6424,45.6657,45.6035,45.6657,38201.0
2016-04-22 12:10:00,58.76,58.76,58.65,58.65,30756.0,45.6735,45.6735,45.588,45.588,30756.0
2016-04-22 12:15:00,58.65,58.66,58.61,58.66,17463.0,45.588,45.5957,45.5569,45.5957,17463.0
2016-04-22 12:20:00,58.66,58.68,58.6,58.6,22337.0,45.5957,45.6113,45.5491,45.5491,22337.0
2016-04-22 12:25:00,58.6,58.63,58.54,58.56,25988.0,45.5491,45.5724,45.5025,45.518,25988.0
2016-04-22 12:30:00,58.56,58.58,58.51,58.54,29463.0,45.518,45.5335,45.4791,45.5025,29463.0
2016-04-22 12:35:00,58.53,58.58,58.53,58.57,16897.0,45.4947,45.5335,45.4947,45.5258,16897.0
2016-04-22 12:40:00,58.59,58.67,58.59,58.64,39697.0,45.5413,45.6035,45.5413,45.5802,39697.0
2016-04-22 12:45:00,58.63,58.63,58.55,58.55,22406.0,45.5724,45.5724,45.5102,45.5102,22406.0
2016-04-22 12:50:00,58.56,58.64,58.55,58.62,20538.0,45.518,45.5802,45.5102,45.5646,20538.0
2016-04-22 12:55:00,58.62,58.68,58.61,58.65,23664.0,45.5646,45.6113,45.5569,45.588,23664.0
2016-04-22 13:00:00,58.65,58.78,58.63,58.78,37443.0,45.588,45.689,45.5724,45.689,37443.0
2016-04-22 13:05:00,58.79,58.79,58.72,58.75,20850.0,45.6968,45.6968,45.6424,45.6657,20850.0
2016-04-22 13:10:00,58.75,58.79,58.73,58.73,20578.0,45.6657,45.6968,45.6501,45.6501,20578.0
2016-04-22 13:15:00,58.73,58.73,58.69,58.69,30193.0,45.6501,45.6501,45.619,45.619,30193.0
2016-04-22 13:20:00,58.69,58.69,58.61,58.67,32991.0,45.619,45.619,45.5569,45.6035,32991.0
2016-04-22 13:25:00,58.67,58.67,58.6,58.61,44193.0,45.6035,45.6035,45.5491,45.5569,44193.0
2016-04-22 13:30:00,58.61,58.61,58.56,58.6,30586.0,45.5569,45.5569,45.518,45.5491,30586.0
2016-04-22 13:35:00,58.6,58.64,58.59,58.6,43748.0,45.5491,45.5802,45.5413,45.5491,43748.0
2016-04-22 13:40:00,58.6,58.71,58.57,58.7,64080.0,45.5491,45.6346,45.5258,45.6268,64080.0
2016-04-22 13:45:00,58.7,58.75,58.7,58.74,37140.0,45.6268,45.6657,45.6268,45.6579,37140.0
2016-04-22 13:50:00,58.73,58.74,58.65,58.7,120094.0,45.6501,45.6579,45.588,45.6268,120094.0
2016-04-22 13:55:00,58.69,58.7,58.61,58.64,39837.0,45.619,45.6268,45.5569,45.5802,39837.0
2016-04-22 14:00:00,58.64,58.68,58.62,58.67,38396.0,45.5802,45.6113,45.5646,45.6035,38396.0
2016-04-22 14:05:00,58.67,58.67,58.58,58.59,47328.0,45.6035,45.6035,45.5335,45.5413,47328.0
2016-04-22 14:10:00,58.59,58.61,58.55,58.55,51993.0,45.5413,45.5569,45.5102,45.5102,51993.0
2016-04-22 14:15:00,58.54,58.6,58.54,58.59,62833.0,45.5025,45.5491,45.5025,45.5413,62833.0
2016-04-22 14:20:00,58.59,58.7,58.58,58.67,52662.0,45.5413,45.6268,45.5335,45.6035,52662.0
2016-04-22 14:25:00,58.67,58.75,58.66,58.69,81666.0,45.6035,45.6657,45.5957,45.619,81666.0
2016-04-22 14:30:00,58.7,58.71,58.64,58.64,50577.0,45.6268,45.6346,45.5802,45.5802,50577.0
2016-04-22 14:35:00,58.65,58.73,58.64,58.7,42528.0,45.588,45.6501,45.5802,45.6268,42528.0
2016-04-22 14:40:00,58.7,58.75,58.65,58.75,52461.0,45.6268,45.6657,45.588,45.6657,52461.0
2016-04-22 14:45:00,58.75,58.75,58.64,58.66,37582.0,45.6657,45.6657,45.5802,45.5957,37582.0
2016-04-22 14:50:00,58.65,58.67,58.62,58.63,30285.0,45.588,45.6035,45.5646,45.5724,30285.0
2016-04-22 14:55:00,58.62,58.68,58.62,58.66,39561.0,45.5646,45.6113,45.5646,45.5957,39561.0
2016-04-22 15:00:00,58.66,58.68,58.55,58.56,59066.0,45.5957,45.6113,45.5102,45.518,59066.0
2016-04-22 15:05:00,58.55,58.59,58.54,58.56,51210.0,45.5102,45.5413,45.5025,45.518,51210.0
2016-04-22 15:10:00,58.56,58.64,58.56,58.6,47208.0,45.518,45.5802,45.518,45.5491,47208.0
2016-04-22 15:15:00,58.6,58.6,58.5,58.51,47491.0,45.5491,45.5491,45.4714,45.4791,47491.0
2016-04-22 15:20:00,58.52,58.52,58.44,58.46,66140.0,45.4869,45.4869,45.4247,45.4403,66140.0
2016-04-22 15:25:00,58.46,58.56,58.46,58.54,72092.0,45.4403,45.518,45.4403,45.5025,72092.0
2016-04-22 15:30:00,58.54,58.59,58.53,58.54,44865.0,45.5025,45.5413,45.4947,45.5025,44865.0
2016-04-22 15:35:00,58.54,58.61,58.52,58.6,54300.0,45.5025,45.5569,45.4869,45.5491,54300.0
2016-04-22 15:40:00,58.6,58.63,58.53,58.53,71334.0,45.5491,45.5724,45.4947,45.4947,71334.0
2016-04-22 15:45:00,58.54,58.65,58.53,58.62,73352.0,45.5025,45.588,45.4947,45.5646,73352.0
2016-04-22 15:50:00,58.61,58.62,58.54,58.6,108102.0,45.5569,45.5646,45.5025,45.5491,108102.0
2016-04-22 15:55:00,58.6,58.69,58.59,58.68,221201.0,45.5491,45.619,45.5413,45.6113,221201.0
2016-04-25 09:30:00,58.71,58.88,58.62,58.88,74271.0,45.6346,45.7667,45.5646,45.7667,74271.0
2016-04-25 09:35:00,58.87,59.03,58.82,58.95,51887.0,45.759,45.8833,45.7201,45.8211,51887.0
2016-04-25 09:40:00,58.95,58.95,58.84,58.87,46574.0,45.8211,45.8211,45.7356,45.759,46574.0
2016-04-25 09:45:00,58.87,58.94,58.82,58.84,40348.0,45.759,45.8134,45.7201,45.7356,40348.0
2016-04-25 09:50:00,58.84,58.91,58.82,58.91,36166.0,45.7356,45.79,45.7201,45.79,36166.0
2016-04-25 09:55:00,58.91,59.06,58.91,59.06,46809.0,45.79,45.9066,45.79,45.9066,46809.0
2016-04-25 10:00:00,59.06,59.13,58.99,59.0,56741.0,45.9066,45.9611,45.8522,45.86,56741.0
2016-04-25 10:05:00,59.0,59.01,58.92,58.92,83970.0,45.86,45.8678,45.7978,45.7978,83970.0
2016-04-25 10:10:00,58.91,58.93,58.87,58.92,43346.0,45.79,45.8056,45.759,45.7978,43346.0
2016-04-25 10:15:00,58.92,58.93,58.88,58.88,46042.0,45.7978,45.8056,45.7667,45.7667,46042.0
2016-04-25 10:20:00,58.89,58.93,58.85,58.87,33059.0,45.7745,45.8056,45.7434,45.759,33059.0
2016-04-25 10:25:00,58.87,58.91,58.83,58.86,47897.0,45.759,45.79,45.7279,45.7512,47897.0
2016-04-25 10:30:00,58.86,58.96,58.84,58.92,31744.0,45.7512,45.8289,45.7356,45.7978,31744.0
2016-04-25 10:35:00,58.91,58.97,58.9,58.91,106418.0,45.79,45.8367,45.7823,45.79,106418.0
2016-04-25 10:40:00,58.91,58.96,58.9,58.95,49770.0,45.79,45.8289,45.7823,45.8211,49770.0
2016-04-25 10:45:00,58.94,59.03,58.9,58.98,80402.0,45.8134,45.8833,45.7823,45.8445,80402.0
2016-04-25 10:50:00,58.98,59.06,58.96,59.04,31909.0,45.8445,45.9066,45.8289,45.8911,31909.0
2016-04-25 10:55:00,59.05,59.06,58.99,59.02,44196.0,45.8989,45.9066,45.8522,45.8756,44196.0
2016-04-25 11:00:00,59.01,59.03,58.98,59.0,23469.0,45.8678,45.8833,45.8445,45.86,23469.0
2016-04-25 11:05:00,59.0,59.04,58.99,59.0,25189.0,45.86,45.8911,45.8522,45.86,25189.0
2016-04-25 11:10:00,59.01,59.05,59.0,59.01,18811.0,45.8678,45.8989,45.86,45.8678,18811.0
2016-04-25 11:15:00,59.01,59.02,58.96,58.96,46670.0,45.8678,45.8756,45.8289,45.8289,46670.0
2016-04-25 11:20:00,58.96,58.96,58.91,58.91,33953.0,45.8289,45.8289,45.79,45.79,33953.0
2016-04-25 11:25:00,58.92,58.93,58.87,58.91,34888.0,45.7978,45.8056,45.759,45.79,34888.0
2016-04-25 11:30:00,58.92,58.92,58.81,58.84,41818.0,45.7978,45.7978,45.7123,45.7356,41818.0
2016-04-25 11:35:00,58.85,58.85,58.81,58.83,34331.0,45.7434,45.7434,45.7123,45.7279,34331.0
2016-04-25 11:40:00,58.83,58.86,58.8,58.83,67543.0,45.7279,45.7512,45.7045,45.7279,67543.0
2016-04-25 11:45:00,58.83,58.84,58.78,58.8,31006.0,45.7279,45.7356,45.689,45.7045,31006.0
2016-04-25 11:50:00,58.8,58.86,58.79,58.86,62299.0,45.7045,45.7512,45.6968,45.7512,62299.0
2016-04-25 11:55:00,58.86,58.91,58.85,58.89,33922.0,45.7512,45.79,45.7434,45.7745,33922.0
2016-04-25 12:00:00,58.88,58.88,58.83,58.84,31403.0,45.7667,45.7667,45.7279,45.7356,31403.0
2016-04-25 12:05:00,58.84,58.87,58.83,58.86,25469.0,45.7356,45.759,45.7279,45.7512,25469.0
2016-04-25 12:10:00,58.85,58.86,58.83,58.86,26217.0,45.7434,45.7512,45.7279,45.7512,26217.0
2016-04-25 12:15:00,58.85,58.9,58.85,58.87,43147.0,45.7434,45.7823,45.7434,45.759,43147.0
2016-04-25 12:20:00,58.87,58.87,58.81,58.81,15466.0,45.759,45.759,45.7123,45.7123,15466.0
2016-04-25 12:25:00,58.81,58.91,58.8,58.89,13570.0,45.7123,45.79,45.7045,45.7745,13570.0
2016-04-25 12:30:00,58.89,58.92,58.87,58.9,23640.0,45.7745,45.7978,45.759,45.7823,23640.0
2016-04-25 12:35:00,58.91,58.95,58.86,58.9,115611.0,45.79,45.8211,45.7512,45.7823,115611.0
2016-04-25 12:40:00,58.9,58.94,58.89,58.94,21822.0,45.7823,45.8134,45.7745,45.8134,21822.0
2016-04-25 12:45:00,58.94,58.96,58.88,58.94,47158.0,45.8134,45.8289,45.7667,45.8134,47158.0
2016-04-25 12:50:00,58.94,59.1,58.94,59.08,35927.0,45.8134,45.9377,45.8134,45.9222,35927.0
2016-04-25 12:55:00,59.09,59.09,59.02,59.04,15338.0,45.93,45.93,45.8756,45.8911,15338.0
2016-04-25 13:00:00,59.04,59.11,59.04,59.06,28348.0,45.8911,45.9455,45.8911,45.9066,28348.0
2016-04-25 13:05:00,59.06,59.06,59.0,59.01,28200.0,45.9066,45.9066,45.86,45.8678,28200.0
2016-04-25 13:10:00,59.0,59.1,58.98,59.09,24873.0,45.86,45.9377,45.8445,45.93,24873.0
2016-04-25 13:15:00,59.09,59.1,59.04,59.05,18139.0,45.93,45.9377,45.8911,45.8989,18139.0
2016-04-25 13:20:00,59.06,59.07,59.0,59.0,15127.0,45.9066,45.9144,45.86,45.86,15127.0
2016-04-25 13:25:00,59.0,59.08,58.99,59.05,17082.0,45.86,45.9222,45.8522,45.8989,17082.0
2016-04-25 13:30:00,59.04,59.06,59.02,59.05,18568.0,45.8911,45.9066,45.8756,45.8989,18568.0
2016-04-25 13:35:00,59.05,59.06,58.99,59.05,22866.0,45.8989,45.9066,45.8522,45.8989,22866.0
2016-04-25 13:40:00,59.05,59.06,59.02,59.03,28465.0,45.8989,45.9066,45.8756,45.8833,28465.0
2016-04-25 13:45:00,59.02,59.07,59.02,59.07,19421.0,45.8756,45.9144,45.8756,45.9144,19421.0
2016-04-25 13:50:00,59.07,59.07,59.03,59.07,12688.0,45.9144,45.9144,45.8833,45.9144,12688.0
2016-04-25 13:55:00,59.07,59.08,59.02,59.04,16862.0,45.9144,45.9222,45.8756,45.8911,16862.0
2016-04-25 14:00:00,59.03,59.08,59.02,59.07,24784.0,45.8833,45.9222,45.8756,45.9144,24784.0
2016-04-25 14:05:00,59.07,59.07,58.98,59.0,19177.0,45.9144,45.9144,45.8445,45.86,19177.0
2016-04-25 14:10:00,58.99,59.04,58.98,59.04,20013.0,45.8522,45.8911,45.8445,45.8911,20013.0
2016-04-25 14:15:00,59.04,59.05,58.97,58.97,37272.0,45.8911,45.8989,45.8367,45.8367,37272.0
2016-04-25 14:20:00,58.97,59.03,58.92,59.03,37696.0,45.8367,45.8833,45.7978,45.8833,37696.0
2016-04-25 14:25:00,59.02,59.08,59.0,59.07,37022.0,45.8756,45.9222,45.86,45.9144,37022.0
2016-04-25 14:30:00,59.07,59.07,59.01,59.03,42643.0,45.9144,45.9144,45.8678,45.8833,42643.0
2016-04-25 14:35:00,59.03,59.04,58.97,59.01,30609.0,45.8833,45.8911,45.8367,45.8678,30609.0
2016-04-25 14:40:00,59.01,59.05,58.99,59.02,29166.0,45.8678,45.8989,45.8522,45.8756,29166.0
2016-04-25 14:45:00,59.02,59.04,58.99,59.01,41820.0,45.8756,45.8911,45.8522,45.8678,41820.0
2016-04-25 14:50:00,59.02,59.04,59.0,59.03,21443.0,45.8756,45.8911,45.86,45.8833,21443.0
2016-04-25 14:55:00,59.02,59.1,59.01,59.1,30256.0,45.8756,45.9377,45.8678,45.9377,30256.0
2016-04-25 15:00:00,59.1,59.1,59.01,59.03,35287.0,45.9377,45.9377,45.8678,45.8833,35287.0
2016-04-25 15:05:00,59.03,59.07,59.0,59.0,44181.0,45.8833,45.9144,45.86,45.86,44181.0
2016-04-25 15:10:00,59.0,59.02,58.97,58.98,46348.0,45.86,45.8756,45.8367,45.8445,46348.0
2016-04-25 15:15:00,58.98,59.01,58.97,59.0,44239.0,45.8445,45.8678,45.8367,45.86,44239.0
2016-04-25 15:20:00,59.0,59.01,58.98,59.01,40502.0,45.86,45.8678,45.8445,45.8678,40502.0
2016-04-25 15:25:00,59.01,59.03,59.0,59.03,33911.0,45.8678,45.8833,45.86,45.8833,33911.0
2016-04-25 15:30:00,59.02,59.03,59.0,59.02,26274.0,45.8756,45.8833,45.86,45.8756,26274.0
2016-04-25 15:35:00,59.02,59.06,59.01,59.06,42659.0,45.8756,45.9066,45.8678,45.9066,42659.0
2016-04-25 15:40:00,59.06,59.09,59.05,59.05,24545.0,45.9066,45.93,45.8989,45.8989,24545.0
2016-04-25 15:45:00,59.06,59.1,59.05,59.08,52367.0,45.9066,45.9377,45.8989,45.9222,52367.0
2016-04-25 15:50:00,59.09,59.09,58.94,58.96,138044.0,45.93,45.93,45.8134,45.8289,138044.0
2016-04-25 15:55:00,58.96,59.04,58.92,59.02,332548.0,45.8289,45.8911,45.7978,45.8756,332548.0
2016-04-26 09:30:00,59.15,59.37,59.12,59.23,63064.0,45.9766,46.1476,45.9533,46.0388,63064.0
2016-04-26 09:35:00,59.21,59.45,59.21,59.44,51239.0,46.0232,46.2098,46.0232,46.202,51239.0
2016-04-26 09:40:00,59.42,59.57,59.42,59.55,64146.0,46.1865,46.3031,46.1865,46.2875,64146.0
2016-04-26 09:45:00,59.55,59.78,59.55,59.77,95133.0,46.2875,46.4663,46.2875,46.4585,95133.0
2016-04-26 09:50:00,59.76,59.85,59.71,59.85,69807.0,46.4507,46.5207,46.4119,46.5207,69807.0
2016-04-26 09:55:00,59.85,59.93,59.81,59.83,100228.0,46.5207,46.5829,46.4896,46.5052,100228.0
2016-04-26 10:00:00,59.84,59.87,59.68,59.68,48376.0,46.5129,46.5362,46.3886,46.3886,48376.0
2016-04-26 10:05:00,59.67,59.73,59.58,59.62,36891.0,46.3808,46.4274,46.3108,46.3419,36891.0
2016-04-26 10:10:00,59.63,59.63,59.5,59.5,40270.0,46.3497,46.3497,46.2486,46.2486,40270.0
2016-04-26 10:15:00,59.5,59.62,59.48,59.58,47458.0,46.2486,46.3419,46.2331,46.3108,47458.0
2016-04-26 10:20:00,59.58,59.65,59.54,59.6,42259.0,46.3108,46.3652,46.2797,46.3264,42259.0
2016-04-26 10:25:00,59.59,59.63,59.42,59.51,48951.0,46.3186,46.3497,46.1865,46.2564,48951.0
2016-04-26 10:30:00,59.5,59.51,59.45,59.47,60129.0,46.2486,46.2564,46.2098,46.2253,60129.0
2016-04-26 10:35:00,59.47,59.51,59.42,59.42,62128.0,46.2253,46.2564,46.1865,46.1865,62128.0
2016-04-26 10:40:00,59.41,59.5,59.39,59.4,39826.0,46.1787,46.2486,46.1631,46.1709,39826.0
2016-04-26 10:45:00,59.4,59.47,59.37,59.39,60463.0,46.1709,46.2253,46.1476,46.1631,60463.0
2016-04-26 10:50:00,59.39,59.39,59.32,59.32,28233.0,46.1631,46.1631,46.1087,46.1087,28233.0
2016-04-26 10:55:00,59.33,59.35,59.29,59.3,38828.0,46.1165,46.1321,46.0854,46.0932,38828.0
2016-04-26 11:00:00,59.3,59.37,59.29,59.36,31514.0,46.0932,46.1476,46.0854,46.1398,31514.0
2016-04-26 11:05:00,59.37,59.46,59.35,59.45,38328.0,46.1476,46.2176,46.1321,46.2098,38328.0
2016-04-26 11:10:00,59.45,59.49,59.4,59.42,37064.0,46.2098,46.2409,46.1709,46.1865,37064.0
2016-04-26 11:15:00,59.42,59.45,59.38,59.38,19549.0,46.1865,46.2098,46.1554,46.1554,19549.0
2016-04-26 11:20:00,59.38,59.4,59.36,59.38,19888.0,46.1554,46.1709,46.1398,46.1554,19888.0
2016-04-26 11:25:00,59.37,59.42,59.35,59.38,20853.0,46.1476,46.1865,46.1321,46.1554,20853.0
2016-04-26 11:30:00,59.37,59.42,59.36,59.41,16117.0,46.1476,46.1865,46.1398,46.1787,16117.0
2016-04-26 11:35:00,59.42,59.46,59.41,59.43,21194.0,46.1865,46.2176,46.1787,46.1942,21194.0
2016-04-26 11:40:00,59.42,59.44,59.4,59.42,15121.0,46.1865,46.202,46.1709,46.1865,15121.0
2016-04-26 11:45:00,59.42,59.42,59.37,59.41,33245.0,46.1865,46.1865,46.1476,46.1787,33245.0
2016-04-26 11:50:00,59.41,59.43,59.38,59.39,31232.0,46.1787,46.1942,46.1554,46.1631,31232.0
2016-04-26 11:55:00,59.39,59.4,59.34,59.37,19368.0,46.1631,46.1709,46.1243,46.1476,19368.0
2016-04-26 12:00:00,59.37,59.43,59.37,59.43,21829.0,46.1476,46.1942,46.1476,46.1942,21829.0
2016-04-26 12:05:00,59.44,59.48,59.44,59.46,21183.0,46.202,46.2331,46.202,46.2176,21183.0
2016-04-26 12:10:00,59.46,59.49,59.44,59.44,18119.0,46.2176,46.2409,46.202,46.202,18119.0
2016-04-26 12:15:00,59.44,59.45,59.42,59.44,13999.0,46.202,46.2098,46.1865,46.202,13999.0
2016-04-26 12:20:00,59.45,59.48,59.43,59.44,19052.0,46.2098,46.2331,46.1942,46.202,19052.0
2016-04-26 12:25:00,59.44,59.45,59.42,59.44,12893.0,46.202,46.2098,46.1865,46.202,12893.0
2016-04-26 12:30:00,59.44,59.45,59.42,59.43,13833.0,46.202,46.2098,46.1865,46.1942,13833.0
2016-04-26 12:35:00,59.43,59.45,59.37,59.38,11862.0,46.1942,46.2098,46.1476,46.1554,11862.0
2016-04-26 12:40:00,59.38,59.39,59.34,59.35,17244.0,46.1554,46.1631,46.1243,46.1321,17244.0
2016-04-26 12:45:00,59.36,59.38,59.33,59.33,12899.0,46.1398,46.1554,46.1165,46.1165,12899.0
2016-04-26 12:50:00,59.34,59.36,59.33,59.35,14406.0,46.1243,46.1398,46.1165,46.1321,14406.0
2016-04-26 12:55:00,59.34,59.35,59.26,59.26,18233.0,46.1243,46.1321,46.0621,46.0621,18233.0
2016-04-26 13:00:00,59.27,59.3,59.2,59.22,81358.0,46.0699,46.0932,46.0155,46.031,81358.0
2016-04-26 13:05:00,59.21,59.21,59.15,59.19,40658.0,46.0232,46.0232,45.9766,46.0077,40658.0
2016-04-26 13:10:00,59.19,59.24,59.18,59.24,13092.0,46.0077,46.0466,45.9999,46.0466,13092.0
2016-04-26 13:15:00,59.23,59.26,59.19,59.21,29413.0,46.0388,46.0621,46.0077,46.0232,29413.0
2016-04-26 13:20:00,59.21,59.23,59.2,59.2,24979.0,46.0232,46.0388,46.0155,46.0155,24979.0
2016-04-26 13:25:00,59.21,59.25,59.19,59.25,21435.0,46.0232,46.0543,46.0077,46.0543,21435.0
2016-04-26 13:30:00,59.24,59.27,59.2,59.2,40863.0,46.0466,46.0699,46.0155,46.0155,40863.0
2016-04-26 13:35:00,59.2,59.21,59.17,59.19,19460.0,46.0155,46.0232,45.9921,46.0077,19460.0
2016-04-26 13:40:00,59.18,59.18,59.1,59.11,23752.0,45.9999,45.9999,45.9377,45.9455,23752.0
2016-04-26 13:45:00,59.11,59.16,59.11,59.15,18840.0,45.9455,45.9844,45.9455,45.9766,18840.0
2016-04-26 13:50:00,59.15,59.18,59.14,59.16,16876.0,45.9766,45.9999,45.9688,45.9844,16876.0
2016-04-26 13:55:00,59.17,59.19,59.16,59.16,25129.0,45.9921,46.0077,45.9844,45.9844,25129.0
2016-04-26 14:00:00,59.17,59.23,59.16,59.17,23511.0,45.9921,46.0388,45.9844,45.9921,23511.0
2016-04-26 14:05:00,59.17,59.18,59.14,59.14,17679.0,45.9921,45.9999,45.9688,45.9688,17679.0
2016-04-26 14:10:00,59.15,59.15,59.11,59.14,23655.0,45.9766,45.9766,45.9455,45.9688,23655.0
2016-04-26 14:15:00,59.13,59.16,59.12,59.13,33015.0,45.9611,45.9844,45.9533,45.9611,33015.0
2016-04-26 14:20:00,59.12,59.13,59.08,59.09,31338.0,45.9533,45.9611,45.9222,45.93,31338.0
2016-04-26 14:25:00,59.09,59.13,59.08,59.09,67272.0,45.93,45.9611,45.9222,45.93,67272.0
2016-04-26 14:30:00,59.1,59.16,59.07,59.14,59421.0,45.9377,45.9844,45.9144,45.9688,59421.0
2016-04-26 14:35:00,59.14,59.2,59.14,59.19,37617.0,45.9688,46.0155,45.9688,46.0077,37617.0
2016-04-26 14:40:00,59.19,59.19,59.15,59.15,38778.0,46.0077,46.0077,45.9766,45.9766,38778.0
2016-04-26 14:45:00,59.15,59.24,59.14,59.21,46745.0,45.9766,46.0466,45.9688,46.0232,46745.0
2016-04-26 14:50:00,59.21,59.23,59.17,59.2,53767.0,46.0232,46.0388,45.9921,46.0155,53767.0
2016-04-26 14:55:00,59.19,59.21,59.18,59.21,29979.0,46.0077,46.0232,45.9999,46.0232,29979.0
2016-04-26 15:00:00,59.2,59.27,59.2,59.27,37122.0,46.0155,46.0699,46.0155,46.0699,37122.0
2016-04-26 15:05:00,59.27,59.27,59.21,59.21,42921.0,46.0699,46.0699,46.0232,46.0232,42921.0
2016-04-26 15:10:00,59.21,59.22,59.19,59.2,39739.0,46.0232,46.031,46.0077,46.0155,39739.0
2016-04-26 15:15:00,59.2,59.26,59.19,59.26,42580.0,46.0155,46.0621,46.0077,46.0621,42580.0
2016-04-26 15:20:00,59.26,59.28,59.15,59.18,67779.0,46.0621,46.0776,45.9766,45.9999,67779.0
2016-04-26 15:25:00,59.18,59.19,59.16,59.17,26597.0,45.9999,46.0077,45.9844,45.9921,26597.0
2016-04-26 15:30:00,59.17,59.26,59.16,59.23,50057.0,45.9921,46.0621,45.9844,46.0388,50057.0
2016-04-26 15:35:00,59.23,59.26,59.23,59.26,30592.0,46.0388,46.0621,46.0388,46.0621,30592.0
2016-04-26 15:40:00,59.25,59.35,59.25,59.34,60116.0,46.0543,46.1321,46.0543,46.1243,60116.0
2016-04-26 15:45:00,59.33,59.35,59.23,59.24,67620.0,46.1165,46.1321,46.0388,46.0466,67620.0
2016-04-26 15:50:00,59.25,59.34,59.25,59.33,96988.0,46.0543,46.1243,46.0543,46.1165,96988.0
2016-04-26 15:55:00,59.34,59.43,59.32,59.4,281535.0,46.1243,46.1942,46.1087,46.1709,281535.0
2016-04-27 09:30:00,59.03,59.66,59.02,59.64,137432.0,45.8833,46.373,45.8756,46.3575,137432.0
2016-04-27 09:35:00,59.64,59.85,59.62,59.84,95519.0,46.3575,46.5207,46.3419,46.5129,95519.0
2016-04-27 09:40:00,59.85,59.95,59.8,59.81,127344.0,46.5207,46.5984,46.4818,46.4896,127344.0
2016-04-27 09:45:00,59.82,59.87,59.61,59.64,55469.0,46.4974,46.5362,46.3342,46.3575,55469.0
2016-04-27 09:50:00,59.63,59.66,59.36,59.39,85932.0,46.3497,46.373,46.1398,46.1631,85932.0
2016-04-27 09:55:00,59.39,59.5,59.34,59.43,39970.0,46.1631,46.2486,46.1243,46.1942,39970.0
2016-04-27 10:00:00,59.43,59.43,59.27,59.34,49112.0,46.1942,46.1942,46.0699,46.1243,49112.0
2016-04-27 10:05:00,59.34,59.34,59.14,59.24,41911.0,46.1243,46.1243,45.9688,46.0466,41911.0
2016-04-27 10:10:00,59.24,59.25,59.03,59.05,84069.0,46.0466,46.0543,45.8833,45.8989,84069.0
2016-04-27 10:15:00,59.06,59.09,58.99,59.01,56721.0,45.9066,45.93,45.8522,45.8678,56721.0
2016-04-27 10:20:00,59.0,59.06,58.96,59.01,27638.0,45.86,45.9066,45.8289,45.8678,27638.0
2016-04-27 10:25:00,59.02,59.03,58.9,58.92,30747.0,45.8756,45.8833,45.7823,45.7978,30747.0
2016-04-27 10:30:00,58.91,58.97,58.81,58.93,90623.0,45.79,45.8367,45.7123,45.8056,90623.0
2016-04-27 10:35:00,58.93,58.94,58.82,58.83,68917.0,45.8056,45.8134,45.7201,45.7279,68917.0
2016-04-27 10:40:00,58.83,58.84,58.77,58.78,56295.0,45.7279,45.7356,45.6812,45.689,56295.0
2016-04-27 10:45:00,58.78,58.99,58.75,58.98,64076.0,45.689,45.8522,45.6657,45.8445,64076.0
2016-04-27 10:50:00,58.98,59.15,58.98,59.12,84405.0,45.8445,45.9766,45.8445,45.9533,84405.0
2016-04-27 10:55:00,59.13,59.2,59.11,59.15,86749.0,45.9611,46.0155,45.9455,45.9766,86749.0
2016-04-27 11:00:00,59.14,59.24,59.12,59.23,86500.0,45.9688,46.0466,45.9533,46.0388,86500.0
2016-04-27 11:05:00,59.22,59.29,59.19,59.25,56461.0,46.031,46.0854,46.0077,46.0543,56461.0
2016-04-27 11:10:00,59.26,59.31,59.2,59.2,43392.0,46.0621,46.101,46.0155,46.0155,43392.0
2016-04-27 11:15:00,59.2,59.21,59.13,59.17,26430.0,46.0155,46.0232,45.9611,45.9921,26430.0
2016-04-27 11:20:00,59.17,59.18,59.12,59.14,65118.0,45.9921,45.9999,45.9533,45.9688,65118.0
2016-04-27 11:25:00,59.14,59.21,59.14,59.21,64352.0,45.9688,46.0232,45.9688,46.0232,64352.0
2016-04-27 11:30:00,59.21,59.32,59.2,59.31,34732.0,46.0232,46.1087,46.0155,46.101,34732.0
2016-04-27 11:35:00,59.31,59.36,59.2,59.3,130394.0,46.101,46.1398,46.0155,46.0932,130394.0
2016-04-27 11:40:00,59.31,59.34,59.27,59.33,58950.0,46.101,46.1243,46.0699,46.1165,58950.0
2016-04-27 11:45:00,59.33,59.36,59.32,59.32,23619.0,46.1165,46.1398,46.1087,46.1087,23619.0
2016-04-27 11:50:00,59.32,59.38,59.31,59.37,27851.0,46.1087,46.1554,46.101,46.1476,27851.0
2016-04-27 11:55:00,59.37,59.42,59.36,59.37,57019.0,46.1476,46.1865,46.1398,46.1476,57019.0
2016-04-27 12:00:00,59.38,59.39,59.34,59.35,39119.0,46.1554,46.1631,46.1243,46.1321,39119.0
2016-04-27 12:05:00,59.35,59.37,59.34,59.37,14347.0,46.1321,46.1476,46.1243,46.1476,14347.0
2016-04-27 12:10:00,59.37,59.37,59.3,59.32,33435.0,46.1476,46.1476,46.0932,46.1087,33435.0
2016-04-27 12:15:00,59.31,59.36,59.3,59.3,53384.0,46.101,46.1398,46.0932,46.0932,53384.0
2016-04-27 12:20:00,59.31,59.48,59.3,59.47,64621.0,46.101,46.2331,46.0932,46.2253,64621.0
2016-04-27 12:25:00,59.48,59.55,59.48,59.54,42761.0,46.2331,46.2875,46.2331,46.2797,42761.0
2016-04-27 12:30:00,59.55,59.61,59.52,59.6,81709.0,46.2875,46.3342,46.2642,46.3264,81709.0
2016-04-27 12:35:00,59.6,59.66,59.58,59.65,100092.0,46.3264,46.373,46.3108,46.3652,100092.0
2016-04-27 12:40:00,59.65,59.69,59.63,59.64,47756.0,46.3652,46.3963,46.3497,46.3575,47756.0
2016-04-27 12:45:00,59.64,59.7,59.61,59.7,78143.0,46.3575,46.4041,46.3342,46.4041,78143.0
2016-04-27 12:50:00,59.7,59.72,59.64,59.64,83067.0,46.4041,46.4197,46.3575,46.3575,83067.0
2016-04-27 12:55:00,59.65,59.67,59.6,59.61,46857.0,46.3652,46.3808,46.3264,46.3342,46857.0
2016-04-27 13:00:00,59.61,59.67,59.59,59.66,61803.0,46.3342,46.3808,46.3186,46.373,61803.0
2016-04-27 13:05:00,59.64,59.65,59.58,59.59,61665.0,46.3575,46.3652,46.3108,46.3186,61665.0
2016-04-27 13:10:00,59.6,59.67,59.58,59.64,59344.0,46.3264,46.3808,46.3108,46.3575,59344.0
2016-04-27 13:15:00,59.64,59.74,59.64,59.67,38572.0,46.3575,46.4352,46.3575,46.3808,38572.0
2016-04-27 13:20:00,59.67,59.68,59.5,59.51,32354.0,46.3808,46.3886,46.2486,46.2564,32354.0
2016-04-27 13:25:00,59.51,59.51,59.46,59.48,42343.0,46.2564,46.2564,46.2176,46.2331,42343.0
2016-04-27 13:30:00,59.47,59.48,59.43,59.47,39054.0,46.2253,46.2331,46.1942,46.2253,39054.0
2016-04-27 13:35:00,59.47,59.58,59.47,59.55,67957.0,46.2253,46.3108,46.2253,46.2875,67957.0
2016-04-27 13:40:00,59.56,59.67,59.56,59.66,61194.0,46.2953,46.3808,46.2953,46.373,61194.0
2016-04-27 13:45:00,59.66,59.68,59.57,59.58,96082.0,46.373,46.3886,46.3031,46.3108,96082.0
2016-04-27 13:50:00,59.59,59.59,59.46,59.46,57903.0,46.3186,46.3186,46.2176,46.2176,57903.0
2016-04-27 13:55:00,59.46,59.47,59.36,59.41,50326.0,46.2176,46.2253,46.1398,46.1787,50326.0
2016-04-27 14:00:00,59.4,59.45,59.26,59.38,86688.0,46.1709,46.2098,46.0621,46.1554,86688.0
2016-04-27 14:05:00,59.39,59.7,59.39,59.69,77776.0,46.1631,46.4041,46.1631,46.3963,77776.0
2016-04-27 14:10:00,59.7,59.75,59.64,59.66,151252.0,46.4041,46.443,46.3575,46.373,151252.0
2016-04-27 14:15:00,59.66,59.77,59.66,59.72,63750.0,46.373,46.4585,46.373,46.4197,63750.0
2016-04-27 14:20:00,59.73,59.79,59.69,59.74,315391.0,46.4274,46.4741,46.3963,46.4352,315391.0
2016-04-27 14:25:00,59.73,59.85,59.72,59.83,71379.0,46.4274,46.5207,46.4197,46.5052,71379.0
2016-04-27 14:30:00,59.83,59.85,59.71,59.72,91577.0,46.5052,46.5207,46.4119,46.4197,91577.0
2016-04-27 14:35:00,59.72,59.79,59.69,59.72,87949.0,46.4197,46.4741,46.3963,46.4197,87949.0
2016-04-27 14:40:00,59.72,59.73,59.62,59.66,69121.0,46.4197,46.4274,46.3419,46.373,69121.0
2016-04-27 14:45:00,59.66,59.74,59.6,59.6,60374.0,46.373,46.4352,46.3264,46.3264,60374.0
2016-04-27 14:50:00,59.6,59.66,59.57,59.61,65770.0,46.3264,46.373,46.3031,46.3342,65770.0
2016-04-27 14:55:00,59.61,59.61,59.55,59.58,45943.0,46.3342,46.3342,46.2875,46.3108,45943.0
2016-04-27 15:00:00,59.58,59.78,59.56,59.75,51804.0,46.3108,46.4663,46.2953,46.443,51804.0
2016-04-27 15:05:00,59.76,59.87,59.74,59.84,71099.0,46.4507,46.5362,46.4352,46.5129,71099.0
2016-04-27 15:10:00,59.85,59.91,59.82,59.88,93428.0,46.5207,46.5673,46.4974,46.544,93428.0
2016-04-27 15:15:00,59.88,59.95,59.83,59.95,68366.0,46.544,46.5984,46.5052,46.5984,68366.0
2016-04-27 15:20:00,59.94,59.98,59.93,59.95,81475.0,46.5907,46.6217,46.5829,46.5984,81475.0
2016-04-27 15:25:00,59.94,59.95,59.85,59.88,128436.0,46.5907,46.5984,46.5207,46.544,128436.0
2016-04-27 15:30:00,59.89,59.98,59.88,59.98,109406.0,46.5518,46.6217,46.544,46.6217,109406.0
2016-04-27 15:35:00,59.97,60.0,59.95,59.96,146344.0,46.614,46.6373,46.5984,46.6062,146344.0
2016-04-27 15:40:00,59.96,59.99,59.96,59.98,158536.0,46.6062,46.6295,46.6062,46.6217,158536.0
2016-04-27 15:45:00,59.98,60.0,59.93,59.96,144400.0,46.6217,46.6373,46.5829,46.6062,144400.0
2016-04-27 15:50:00,59.95,59.97,59.89,59.9,251538.0,46.5984,46.614,46.5518,46.5596,251538.0
2016-04-27 15:55:00,59.9,59.95,59.81,59.9,360331.0,46.5596,46.5984,46.4896,46.5596,360331.0
2016-04-28 09:30:00,60.04,60.44,59.79,60.14,439609.0,46.9705,47.2835,46.775,47.0488,439609.0
2016-04-28 09:35:00,60.14,60.51,60.13,60.46,226661.0,47.0488,47.3382,47.041,47.2991,226661.0
2016-04-28 09:40:00,60.43,60.5,60.13,60.32,166479.0,47.2757,47.3304,47.041,47.1896,166479.0
2016-04-28 09:45:00,60.33,60.6,60.32,60.53,166111.0,47.1974,47.4086,47.1896,47.3539,166111.0
2016-04-28 09:50:00,60.53,60.53,60.29,60.33,190338.0,47.3539,47.3539,47.1661,47.1974,190338.0
2016-04-28 09:55:00,60.33,60.46,60.28,60.39,209142.0,47.1974,47.2991,47.1583,47.2444,209142.0
2016-04-28 10:00:00,60.37,60.42,60.29,60.34,184537.0,47.2287,47.2678,47.1661,47.2052,184537.0
2016-04-28 10:05:00,60.34,60.42,60.09,60.13,101722.0,47.2052,47.2678,47.0097,47.041,101722.0
2016-04-28 10:10:00,60.13,60.25,60.09,60.13,77296.0,47.041,47.1348,47.0097,47.041,77296.0
2016-04-28 10:15:00,60.13,60.17,60.05,60.13,49808.0,47.041,47.0722,46.9784,47.041,49808.0
2016-04-28 10:20:00,60.13,60.14,60.01,60.08,59823.0,47.041,47.0488,46.9471,47.0018,59823.0
2016-04-28 10:25:00,60.08,60.1,59.91,59.96,65278.0,47.0018,47.0175,46.8688,46.908,65278.0
2016-04-28 10:30:00,59.96,60.02,59.92,59.98,54816.0,46.908,46.9549,46.8767,46.9236,54816.0
2016-04-28 10:35:00,60.0,60.22,59.97,60.14,57211.0,46.9393,47.1114,46.9158,47.0488,57211.0
2016-04-28 10:40:00,60.14,60.22,60.14,60.17,64121.0,47.0488,47.1114,47.0488,47.0722,64121.0
2016-04-28 10:45:00,60.16,60.3,60.12,60.28,102640.0,47.0644,47.174,47.0331,47.1583,102640.0
2016-04-28 10:50:00,60.28,60.35,60.26,60.32,67930.0,47.1583,47.2131,47.1427,47.1896,67930.0
2016-04-28 10:55:00,60.34,60.39,60.33,60.39,63397.0,47.2052,47.2444,47.1974,47.2444,63397.0
2016-04-28 11:00:00,60.39,60.41,60.35,60.39,93687.0,47.2444,47.26,47.2131,47.2444,93687.0
2016-04-28 11:05:00,60.39,60.43,60.38,60.4,74883.0,47.2444,47.2757,47.2365,47.2522,74883.0
2016-04-28 11:10:00,60.4,60.4,60.26,60.28,103606.0,47.2522,47.2522,47.1427,47.1583,103606.0
2016-04-28 11:15:00,60.29,60.31,60.2,60.27,44399.0,47.1661,47.1818,47.0957,47.1505,44399.0
2016-04-28 11:20:00,60.28,60.29,60.15,60.27,88188.0,47.1583,47.1661,47.0566,47.1505,88188.0
2016-04-28 11:25:00,60.27,60.38,60.26,60.38,214086.0,47.1505,47.2365,47.1427,47.2365,214086.0
2016-04-28 11:30:00,60.38,60.49,60.38,60.47,113417.0,47.2365,47.3226,47.2365,47.3069,113417.0
2016-04-28 11:35:00,60.47,60.5,60.4,60.41,115657.0,47.3069,47.3304,47.2522,47.26,115657.0
2016-04-28 11:40:00,60.41,60.49,60.4,60.47,62097.0,47.26,47.3226,47.2522,47.3069,62097.0
2016-04-28 11:45:00,60.47,60.51,60.4,60.42,87912.0,47.3069,47.3382,47.2522,47.2678,87912.0
2016-04-28 11:50:00,60.41,60.48,60.41,60.46,118458.0,47.26,47.3148,47.26,47.2991,118458.0
2016-04-28 11:55:00,60.45,60.46,60.41,60.44,76063.0,47.2913,47.2991,47.26,47.2835,76063.0
2016-04-28 12:00:00,60.45,60.47,60.38,60.47,77688.0,47.2913,47.3069,47.2365,47.3069,77688.0
2016-04-28 12:05:00,60.47,60.49,60.43,60.43,66531.0,47.3069,47.3226,47.2757,47.2757,66531.0
2016-04-28 12:10:00,60.43,60.43,60.27,60.27,51659.0,47.2757,47.2757,47.1505,47.1505,51659.0
2016-04-28 12:15:00,60.26,60.29,60.19,60.2,118962.0,47.1427,47.1661,47.0879,47.0957,118962.0
2016-04-28 12:20:00,60.2,60.23,60.19,60.2,82388.0,47.0957,47.1192,47.0879,47.0957,82388.0
2016-04-28 12:25:00,60.2,60.22,60.19,60.2,74335.0,47.0957,47.1114,47.0879,47.0957,74335.0
2016-04-28 12:30:00,60.2,60.24,60.18,60.2,77582.0,47.0957,47.127,47.0801,47.0957,77582.0
2016-04-28 12:35:00,60.2,60.23,60.19,60.22,44734.0,47.0957,47.1192,47.0879,47.1114,44734.0
2016-04-28 12:40:00,60.22,60.22,60.11,60.12,49572.0,47.1114,47.1114,47.0253,47.0331,49572.0
2016-04-28 12:45:00,60.12,60.12,60.04,60.06,66367.0,47.0331,47.0331,46.9705,46.9862,66367.0
2016-04-28 12:50:00,60.05,60.11,60.02,60.07,91228.0,46.9784,47.0253,46.9549,46.994,91228.0
2016-04-28 12:55:00,60.07,60.13,60.07,60.1,42695.0,46.994,47.041,46.994,47.0175,42695.0
2016-04-28 13:00:00,60.1,60.13,60.09,60.1,116806.0,47.0175,47.041,47.0097,47.0175,116806.0
2016-04-28 13:05:00,60.1,60.15,60.09,60.13,74753.0,47.0175,47.0566,47.0097,47.041,74753.0
2016-04-28 13:10:00,60.14,60.15,60.09,60.15,112230.0,47.0488,47.0566,47.0097,47.0566,112230.0
2016-04-28 13:15:00,60.14,60.15,60.09,60.1,51650.0,47.0488,47.0566,47.0097,47.0175,51650.0
2016-04-28 13:20:00,60.11,60.13,60.07,60.07,66284.0,47.0253,47.041,46.994,46.994,66284.0
2016-04-28 13:25:00,60.08,60.1,60.06,60.08,49335.0,47.0018,47.0175,46.9862,47.0018,49335.0
2016-04-28 13:30:00,60.08,60.11,60.06,60.06,44995.0,47.0018,47.0253,46.9862,46.9862,44995.0
2016-04-28 13:35:00,60.06,60.07,60.0,60.01,55569.0,46.9862,46.994,46.9393,46.9471,55569.0
2016-04-28 13:40:00,60.02,60.02,59.84,59.91,87090.0,46.9549,46.9549,46.8141,46.8688,87090.0
2016-04-28 13:45:00,59.9,59.9,59.73,59.77,68475.0,46.861,46.861,46.728,46.7593,68475.0
2016-04-28 13:50:00,59.77,59.81,59.74,59.76,82612.0,46.7593,46.7906,46.7359,46.7515,82612.0
2016-04-28 13:55:00,59.76,59.77,59.6,59.67,74839.0,46.7515,46.7593,46.6263,46.6811,74839.0
2016-04-28 14:00:00,59.67,59.77,59.64,59.75,44647.0,46.6811,46.7593,46.6576,46.7437,44647.0
2016-04-28 14:05:00,59.74,59.76,59.63,59.66,38669.0,46.7359,46.7515,46.6498,46.6733,38669.0
2016-04-28 14:10:00,59.66,59.71,59.58,59.71,42537.0,46.6733,46.7124,46.6107,46.7124,42537.0
2016-04-28 14:15:00,59.71,59.77,59.69,59.69,33763.0,46.7124,46.7593,46.6967,46.6967,33763.0
2016-04-28 14:20:00,59.7,59.7,59.51,59.53,53056.0,46.7046,46.7046,46.5559,46.5716,53056.0
2016-04-28 14:25:00,59.53,59.69,59.52,59.67,32671.0,46.5716,46.6967,46.5637,46.6811,32671.0
2016-04-28 14:30:00,59.67,59.71,59.53,59.54,35301.0,46.6811,46.7124,46.5716,46.5794,35301.0
2016-04-28 14:35:00,59.53,59.56,59.37,59.39,43020.0,46.5716,46.595,46.4464,46.462,43020.0
2016-04-28 14:40:00,59.39,59.49,59.39,59.45,42219.0,46.462,46.5403,46.462,46.509,42219.0
2016-04-28 14:45:00,59.45,59.46,59.4,59.41,62940.0,46.509,46.5168,46.4699,46.4777,62940.0
2016-04-28 14:50:00,59.42,59.42,59.25,59.26,55891.0,46.4855,46.4855,46.3525,46.3603,55891.0
2016-04-28 14:55:00,59.25,59.3,59.17,59.29,44722.0,46.3525,46.3916,46.2899,46.3838,44722.0
2016-04-28 15:00:00,59.3,59.33,59.18,59.21,55820.0,46.3916,46.4151,46.2978,46.3212,55820.0
2016-04-28 15:05:00,59.22,59.22,59.03,59.08,100440.0,46.329,46.329,46.1804,46.2195,100440.0
2016-04-28 15:10:00,59.07,59.09,58.92,58.93,80495.0,46.2117,46.2273,46.0943,46.1022,80495.0
2016-04-28 15:15:00,58.93,58.93,58.76,58.85,112906.0,46.1022,46.1022,45.9692,46.0396,112906.0
2016-04-28 15:20:00,58.86,58.93,58.79,58.83,74767.0,46.0474,46.1022,45.9926,46.0239,74767.0
2016-04-28 15:25:00,58.83,58.85,58.66,58.72,122049.0,46.0239,46.0396,45.8909,45.9379,122049.0
2016-04-28 15:30:00,58.73,58.83,58.68,58.69,131681.0,45.9457,46.0239,45.9066,45.9144,131681.0
2016-04-28 15:35:00,58.69,58.7,58.51,58.55,271796.0,45.9144,45.9222,45.7736,45.8049,271796.0
2016-04-28 15:40:00,58.57,58.66,58.54,58.63,244043.0,45.8205,45.8909,45.7971,45.8675,244043.0
2016-04-28 15:45:00,58.63,58.79,58.62,58.65,197596.0,45.8675,45.9926,45.8597,45.8831,197596.0
2016-04-28 15:50:00,58.64,58.68,58.53,58.55,258483.0,45.8753,45.9066,45.7892,45.8049,258483.0
2016-04-28 15:55:00,58.55,58.7,58.49,58.69,386554.0,45.8049,45.9222,45.758,45.9144,386554.0
2016-04-29 09:30:00,57.7,58.2,57.36,58.0,442736.0,45.1399,45.5311,44.8739,45.3746,442736.0
2016-04-29 09:35:00,57.99,58.02,57.54,57.7,212678.0,45.3668,45.3903,45.0147,45.1399,212678.0
2016-04-29 09:40:00,57.68,57.76,57.47,57.47,123433.0,45.1243,45.1869,44.96,44.96,123433.0
2016-04-29 09:45:00,57.48,57.54,57.23,57.29,173310.0,44.9678,45.0147,44.7722,44.8192,173310.0
2016-04-29 09:50:00,57.31,57.48,57.2,57.4,188010.0,44.8348,44.9678,44.7488,44.9052,188010.0
2016-04-29 09:55:00,57.4,57.42,57.15,57.16,129281.0,44.9052,44.9209,44.7096,44.7175,129281.0
2016-04-29 10:00:00,57.17,57.32,57.05,57.3,154774.0,44.7253,44.8426,44.6314,44.827,154774.0
2016-04-29 10:05:00,57.29,57.43,57.23,57.43,83729.0,44.8192,44.9287,44.7722,44.9287,83729.0
2016-04-29 10:10:00,57.4,57.53,57.32,57.43,89202.0,44.9052,45.0069,44.8426,44.9287,89202.0
2016-04-29 10:15:00,57.41,57.43,57.3,57.33,53310.0,44.913,44.9287,44.827,44.8505,53310.0
2016-04-29 10:20:00,57.33,57.47,57.28,57.44,67461.0,44.8505,44.96,44.8113,44.9365,67461.0
2016-04-29 10:25:00,57.44,57.51,57.31,57.44,102014.0,44.9365,44.9913,44.8348,44.9365,102014.0
2016-04-29 10:30:00,57.43,57.69,57.43,57.69,230829.0,44.9287,45.1321,44.9287,45.1321,230829.0
2016-04-29 10:35:00,57.69,57.82,57.67,57.67,120681.0,45.1321,45.2338,45.1164,45.1164,120681.0
2016-04-29 10:40:00,57.68,57.7,57.45,57.51,59862.0,45.1243,45.1399,44.9443,44.9913,59862.0
2016-04-29 10:45:00,57.5,57.5,57.39,57.47,59197.0,44.9835,44.9835,44.8974,44.96,59197.0
2016-04-29 10:50:00,57.46,57.5,57.23,57.26,84251.0,44.9522,44.9835,44.7722,44.7957,84251.0
2016-04-29 10:55:00,57.24,57.38,57.24,57.35,89383.0,44.78,44.8896,44.78,44.8661,89383.0
2016-04-29 11:00:00,57.36,57.42,57.19,57.28,81877.0,44.8739,44.9209,44.7409,44.8113,81877.0
2016-04-29 11:05:00,57.28,57.41,57.24,57.37,71035.0,44.8113,44.913,44.78,44.8818,71035.0
2016-04-29 11:10:00,57.36,57.37,57.28,57.32,41517.0,44.8739,44.8818,44.8113,44.8426,41517.0
2016-04-29 11:15:00,57.33,57.35,57.22,57.27,75752.0,44.8505,44.8661,44.7644,44.8035,75752.0
2016-04-29 11:20:00,57.27,57.27,57.1,57.15,91794.0,44.8035,44.8035,44.6705,44.7096,91794.0
2016-04-29 11:25:00,57.16,57.21,57.04,57.1,93978.0,44.7175,44.7566,44.6236,44.6705,93978.0
2016-04-29 11:30:00,57.1,57.18,57.09,57.16,77585.0,44.6705,44.7331,44.6627,44.7175,77585.0
2016-04-29 11:35:00,57.15,57.16,57.02,57.14,61673.0,44.7096,44.7175,44.6079,44.7018,61673.0
2016-04-29 11:40:00,57.15,57.2,57.05,57.05,65848.0,44.7096,44.7488,44.6314,44.6314,65848.0
2016-04-29 11:45:00,57.06,57.11,56.98,57.09,69690.0,44.6392,44.6783,44.5766,44.6627,69690.0
2016-04-29 11:50:00,57.07,57.22,57.04,57.16,73378.0,44.6471,44.7644,44.6236,44.7175,73378.0
2016-04-29 11:55:00,57.16,57.24,57.1,57.1,87380.0,44.7175,44.78,44.6705,44.6705,87380.0
2016-04-29 12:00:00,57.11,57.15,57.06,57.1,66051.0,44.6783,44.7096,44.6392,44.6705,66051.0
2016-04-29 12:05:00,57.1,57.17,57.0,57.11,125986.0,44.6705,44.7253,44.5923,44.6783,125986.0
2016-04-29 12:10:00,57.12,57.14,56.98,56.99,52788.0,44.6862,44.7018,44.5766,44.5845,52788.0
2016-04-29 12:15:00,56.98,57.1,56.98,57.07,103478.0,44.5766,44.6705,44.5766,44.6471,103478.0
2016-04-29 12:20:00,57.07,57.08,57.01,57.03,88698.0,44.6471,44.6549,44.6001,44.6158,88698.0
2016-04-29 12:25:00,57.02,57.05,56.93,56.93,71689.0,44.6079,44.6314,44.5375,44.5375,71689.0
2016-04-29 12:30:00,56.94,57.11,56.91,57.05,143510.0,44.5454,44.6783,44.5219,44.6314,143510.0
2016-04-29 12:35:00,57.05,57.16,57.02,57.12,81650.0,44.6314,44.7175,44.6079,44.6862,81650.0
2016-04-29 12:40:00,57.12,57.12,57.01,57.07,58187.0,44.6862,44.6862,44.6001,44.6471,58187.0
2016-04-29 12:45:00,57.06,57.16,57.05,57.11,73266.0,44.6392,44.7175,44.6314,44.6783,73266.0
2016-04-29 12:50:00,57.11,57.16,56.99,57.05,54707.0,44.6783,44.7175,44.5845,44.6314,54707.0
2016-04-29 12:55:00,57.04,57.05,56.96,57.04,65669.0,44.6236,44.6314,44.561,44.6236,65669.0
2016-04-29 13:00:00,57.03,57.16,57.02,57.13,55845.0,44.6158,44.7175,44.6079,44.694,55845.0
2016-04-29 13:05:00,57.12,57.18,57.07,57.14,52286.0,44.6862,44.7331,44.6471,44.7018,52286.0
2016-04-29 13:10:00,57.13,57.17,57.07,57.14,56603.0,44.694,44.7253,44.6471,44.7018,56603.0
2016-04-29 13:15:00,57.15,57.22,57.09,57.18,56007.0,44.7096,44.7644,44.6627,44.7331,56007.0
2016-04-29 13:20:00,57.19,57.25,57.18,57.21,75906.0,44.7409,44.7879,44.7331,44.7566,75906.0
2016-04-29 13:25:00,57.22,57.33,57.22,57.27,103818.0,44.7644,44.8505,44.7644,44.8035,103818.0
2016-04-29 13:30:00,57.28,57.29,57.13,57.13,48739.0,44.8113,44.8192,44.694,44.694,48739.0
2016-04-29 13:35:00,57.13,57.17,57.05,57.09,92556.0,44.694,44.7253,44.6314,44.6627,92556.0
2016-04-29 13:40:00,57.09,57.1,57.0,57.06,135037.0,44.6627,44.6705,44.5923,44.6392,135037.0
2016-04-29 13:45:00,57.05,57.06,56.99,57.05,45623.0,44.6314,44.6392,44.5845,44.6314,45623.0
2016-04-29 13:50:00,57.06,57.07,56.98,57.0,49880.0,44.6392,44.6471,44.5766,44.5923,49880.0
2016-04-29 13:55:00,57.0,57.0,56.87,56.89,46665.0,44.5923,44.5923,44.4906,44.5062,46665.0
2016-04-29 14:00:00,56.9,57.07,56.89,57.04,71442.0,44.5141,44.6471,44.5062,44.6236,71442.0
2016-04-29 14:05:00,57.05,57.06,56.88,56.91,53385.0,44.6314,44.6392,44.4984,44.5219,53385.0
2016-04-29 14:10:00,56.91,56.96,56.88,56.89,53395.0,44.5219,44.561,44.4984,44.5062,53395.0
2016-04-29 14:15:00,56.89,57.04,56.88,57.04,53999.0,44.5062,44.6236,44.4984,44.6236,53999.0
2016-04-29 14:20:00,57.04,57.06,56.93,57.04,259928.0,44.6236,44.6392,44.5375,44.6236,259928.0
2016-04-29 14:25:00,57.04,57.18,57.03,57.13,125904.0,44.6236,44.7331,44.6158,44.694,125904.0
2016-04-29 14:30:00,57.12,57.18,57.03,57.03,105097.0,44.6862,44.7331,44.6158,44.6158,105097.0
2016-04-29 14:35:00,57.04,57.04,56.92,56.94,64046.0,44.6236,44.6236,44.5297,44.5454,64046.0
2016-04-29 14:40:00,56.94,56.99,56.89,56.9,92853.0,44.5454,44.5845,44.5062,44.5141,92853.0
2016-04-29 14:45:00,56.89,56.95,56.86,56.94,148154.0,44.5062,44.5532,44.4828,44.5454,148154.0
2016-04-29 14:50:00,56.95,56.97,56.85,56.92,87854.0,44.5532,44.5688,44.4749,44.5297,87854.0
2016-04-29 14:55:00,56.92,56.95,56.86,56.88,101266.0,44.5297,44.5532,44.4828,44.4984,101266.0
2016-04-29 15:00:00,56.87,56.97,56.87,56.92,120809.0,44.4906,44.5688,44.4906,44.5297,120809.0
2016-04-29 15:05:00,56.92,56.96,56.87,56.92,107378.0,44.5297,44.561,44.4906,44.5297,107378.0
2016-04-29 15:10:00,56.93,57.09,56.91,57.08,164501.0,44.5375,44.6627,44.5219,44.6549,164501.0
2016-04-29 15:15:00,57.07,57.1,56.97,57.01,117008.0,44.6471,44.6705,44.5688,44.6001,117008.0
2016-04-29 15:20:00,57.0,57.01,56.86,56.86,118779.0,44.5923,44.6001,44.4828,44.4828,118779.0
2016-04-29 15:25:00,56.86,56.93,56.83,56.89,152271.0,44.4828,44.5375,44.4593,44.5062,152271.0
2016-04-29 15:30:00,56.89,57.12,56.88,57.06,189484.0,44.5062,44.6862,44.4984,44.6392,189484.0
2016-04-29 15:35:00,57.07,57.09,56.94,56.95,124052.0,44.6471,44.6627,44.5454,44.5532,124052.0
2016-04-29 15:40:00,56.96,56.99,56.92,56.94,151734.0,44.561,44.5845,44.5297,44.5454,151734.0
2016-04-29 15:45:00,56.95,57.04,56.94,56.95,248715.0,44.5532,44.6236,44.5454,44.5532,248715.0
2016-04-29 15:50:00,56.96,57.03,56.94,57.03,316160.0,44.561,44.6158,44.5454,44.6158,316160.0
2016-04-29 15:55:00,57.03,57.05,56.95,57.04,465780.0,44.6158,44.6314,44.5532,44.6236,465780.0
2016-05-02 09:30:00,57.3,57.37,57.02,57.07,102024.0,44.827,44.8818,44.6079,44.6471,102024.0
2016-05-02 09:35:00,57.08,57.15,56.95,57.08,75752.0,44.6549,44.7096,44.5532,44.6549,75752.0
2016-05-02 09:40:00,57.09,57.22,57.08,57.2,88475.0,44.6627,44.7644,44.6549,44.7488,88475.0
2016-05-02 09:45:00,57.2,57.31,57.14,57.2,98154.0,44.7488,44.8348,44.7018,44.7488,98154.0
2016-05-02 09:50:00,57.19,57.34,57.15,57.29,101151.0,44.7409,44.8583,44.7096,44.8192,101151.0
2016-05-02 09:55:00,57.29,57.29,57.07,57.08,52926.0,44.8192,44.8192,44.6471,44.6549,52926.0
2016-05-02 10:00:00,57.07,57.23,57.06,57.12,116160.0,44.6471,44.7722,44.6392,44.6862,116160.0
2016-05-02 10:05:00,57.12,57.45,57.11,57.43,103298.0,44.6862,44.9443,44.6783,44.9287,103298.0
2016-05-02 10:10:00,57.43,57.51,57.37,57.48,61424.0,44.9287,44.9913,44.8818,44.9678,61424.0
2016-05-02 10:15:00,57.47,57.68,57.44,57.62,161882.0,44.96,45.1243,44.9365,45.0773,161882.0
2016-05-02 10:20:00,57.61,57.63,57.58,57.62,145861.0,45.0695,45.0852,45.046,45.0773,145861.0
2016-05-02 10:25:00,57.62,57.76,57.6,57.69,188671.0,45.0773,45.1869,45.0617,45.1321,188671.0
2016-05-02 10:30:00,57.69,57.71,57.57,57.61,108779.0,45.1321,45.1477,45.0382,45.0695,108779.0
2016-05-02 10:35:00,57.61,57.67,57.55,57.59,72468.0,45.0695,45.1164,45.0226,45.0539,72468.0
2016-05-02 10:40:00,57.59,57.75,57.57,57.73,85531.0,45.0539,45.179,45.0382,45.1634,85531.0
2016-05-02 10:45:00,57.73,57.9,57.72,57.9,87522.0,45.1634,45.2964,45.1556,45.2964,87522.0
2016-05-02 10:50:00,57.89,57.89,57.67,57.67,89396.0,45.2886,45.2886,45.1164,45.1164,89396.0
2016-05-02 10:55:00,57.67,57.69,57.6,57.63,76433.0,45.1164,45.1321,45.0617,45.0852,76433.0
2016-05-02 11:00:00,57.63,57.63,57.54,57.6,74835.0,45.0852,45.0852,45.0147,45.0617,74835.0
2016-05-02 11:05:00,57.59,57.82,57.59,57.82,50601.0,45.0539,45.2338,45.0539,45.2338,50601.0
2016-05-02 11:10:00,57.81,57.87,57.75,57.75,60962.0,45.226,45.2729,45.179,45.179,60962.0
2016-05-02 11:15:00,57.75,57.76,57.64,57.69,83060.0,45.179,45.1869,45.093,45.1321,83060.0
2016-05-02 11:20:00,57.69,57.69,57.57,57.62,35396.0,45.1321,45.1321,45.0382,45.0773,35396.0
2016-05-02 11:25:00,57.61,57.7,57.52,57.68,59167.0,45.0695,45.1399,44.9991,45.1243,59167.0
2016-05-02 11:30:00,57.68,57.71,57.61,57.66,38707.0,45.1243,45.1477,45.0695,45.1086,38707.0
2016-05-02 11:35:00,57.65,57.79,57.63,57.76,47262.0,45.1008,45.2103,45.0852,45.1869,47262.0
2016-05-02 11:40:00,57.77,57.78,57.66,57.7,47842.0,45.1947,45.2025,45.1086,45.1399,47842.0
2016-05-02 11:45:00,57.7,57.71,57.61,57.65,66706.0,45.1399,45.1477,45.0695,45.1008,66706.0
2016-05-02 11:50:00,57.66,57.7,57.57,57.67,47302.0,45.1086,45.1399,45.0382,45.1164,47302.0
2016-05-02 11:55:00,57.68,57.76,57.65,57.69,38697.0,45.1243,45.1869,45.1008,45.1321,38697.0
2016-05-02 12:00:00,57.68,57.7,57.61,57.65,32310.0,45.1243,45.1399,45.0695,45.1008,32310.0
2016-05-02 12:05:00,57.65,57.66,57.55,57.61,61518.0,45.1008,45.1086,45.0226,45.0695,61518.0
2016-05-02 12:10:00,57.6,57.67,57.59,57.59,23708.0,45.0617,45.1164,45.0539,45.0539,23708.0
2016-05-02 12:15:00,57.58,57.65,57.53,57.63,25741.0,45.046,45.1008,45.0069,45.0852,25741.0
2016-05-02 12:20:00,57.64,57.72,57.63,57.67,39436.0,45.093,45.1556,45.0852,45.1164,39436.0
2016-05-02 12:25:00,57.67,57.71,57.57,57.58,29629.0,45.1164,45.1477,45.0382,45.046,29629.0
2016-05-02 12:30:00,57.59,57.72,57.58,57.68,37420.0,45.0539,45.1556,45.046,45.1243,37420.0
2016-05-02 12:35:00,57.68,57.79,57.67,57.73,37446.0,45.1243,45.2103,45.1164,45.1634,37446.0
2016-05-02 12:40:00,57.73,57.78,57.71,57.73,37358.0,45.1634,45.2025,45.1477,45.1634,37358.0
2016-05-02 12:45:00,57.74,57.76,57.71,57.75,28830.0,45.1712,45.1869,45.1477,45.179,28830.0
2016-05-02 12:50:00,57.74,57.75,57.68,57.71,22189.0,45.1712,45.179,45.1243,45.1477,22189.0
2016-05-02 12:55:00,57.7,57.76,57.7,57.74,29267.0,45.1399,45.1869,45.1399,45.1712,29267.0
2016-05-02 13:00:00,57.73,57.77,57.71,57.72,29000.0,45.1634,45.1947,45.1477,45.1556,29000.0
2016-05-02 13:05:00,57.73,57.74,57.69,57.71,27700.0,45.1634,45.1712,45.1321,45.1477,27700.0
2016-05-02 13:10:00,57.7,57.86,57.7,57.85,49771.0,45.1399,45.2651,45.1399,45.2573,49771.0
2016-05-02 13:15:00,57.85,57.91,57.82,57.87,40421.0,45.2573,45.3042,45.2338,45.2729,40421.0
2016-05-02 13:20:00,57.88,57.9,57.82,57.82,25133.0,45.2807,45.2964,45.2338,45.2338,25133.0
2016-05-02 13:25:00,57.82,57.82,57.75,57.82,23989.0,45.2338,45.2338,45.179,45.2338,23989.0
2016-05-02 13:30:00,57.82,57.88,57.82,57.85,32283.0,45.2338,45.2807,45.2338,45.2573,32283.0
2016-05-02 13:35:00,57.86,57.88,57.83,57.86,20404.0,45.2651,45.2807,45.2416,45.2651,20404.0
2016-05-02 13:40:00,57.86,57.93,57.85,57.89,32159.0,45.2651,45.3199,45.2573,45.2886,32159.0
2016-05-02 13:45:00,57.89,57.92,57.81,57.91,37517.0,45.2886,45.312,45.226,45.3042,37517.0
2016-05-02 13:50:00,57.91,57.93,57.84,57.85,31978.0,45.3042,45.3199,45.2494,45.2573,31978.0
2016-05-02 13:55:00,57.85,57.85,57.75,57.76,35953.0,45.2573,45.2573,45.179,45.1869,35953.0
2016-05-02 14:00:00,57.77,57.83,57.76,57.83,48415.0,45.1947,45.2416,45.1869,45.2416,48415.0
2016-05-02 14:05:00,57.83,57.88,57.78,57.79,47357.0,45.2416,45.2807,45.2025,45.2103,47357.0
2016-05-02 14:10:00,57.78,57.81,57.77,57.79,31419.0,45.2025,45.226,45.1947,45.2103,31419.0
2016-05-02 14:15:00,57.8,57.81,57.76,57.8,29236.0,45.2181,45.226,45.1869,45.2181,29236.0
2016-05-02 14:20:00,57.81,57.85,57.8,57.84,57670.0,45.226,45.2573,45.2181,45.2494,57670.0
2016-05-02 14:25:00,57.83,57.84,57.76,57.81,37400.0,45.2416,45.2494,45.1869,45.226,37400.0
2016-05-02 14:30:00,57.81,57.82,57.75,57.76,102540.0,45.226,45.2338,45.179,45.1869,102540.0
2016-05-02 14:35:00,57.76,57.78,57.75,57.77,33970.0,45.1869,45.2025,45.179,45.1947,33970.0
2016-05-02 14:40:00,57.76,57.77,57.73,57.75,31987.0,45.1869,45.1947,45.1634,45.179,31987.0
2016-05-02 14:45:00,57.75,57.79,57.74,57.79,43199.0,45.179,45.2103,45.1712,45.2103,43199.0
2016-05-02 14:50:00,57.79,57.8,57.69,57.7,87186.0,45.2103,45.2181,45.1321,45.1399,87186.0
2016-05-02 14:55:00,57.7,57.81,57.69,57.76,54114.0,45.1399,45.226,45.1321,45.1869,54114.0
2016-05-02 15:00:00,57.76,57.81,57.76,57.78,67505.0,45.1869,45.226,45.1869,45.2025,67505.0
2016-05-02 15:05:00,57.78,57.86,57.77,57.86,50772.0,45.2025,45.2651,45.1947,45.2651,50772.0
2016-05-02 15:10:00,57.86,57.87,57.82,57.85,46492.0,45.2651,45.2729,45.2338,45.2573,46492.0
2016-05-02 15:15:00,57.85,57.87,57.78,57.79,48458.0,45.2573,45.2729,45.2025,45.2103,48458.0
2016-05-02 15:20:00,57.79,57.86,57.77,57.84,44646.0,45.2103,45.2651,45.1947,45.2494,44646.0
2016-05-02 15:25:00,57.85,57.88,57.84,57.86,40412.0,45.2573,45.2807,45.2494,45.2651,40412.0
2016-05-02 15:30:00,57.86,57.86,57.81,57.85,72229.0,45.2651,45.2651,45.226,45.2573,72229.0
2016-05-02 15:35:00,57.85,57.94,57.84,57.92,69250.0,45.2573,45.3277,45.2494,45.312,69250.0
2016-05-02 15:40:00,57.92,57.96,57.88,57.92,65618.0,45.312,45.3433,45.2807,45.312,65618.0
2016-05-02 15:45:00,57.92,57.94,57.9,57.91,69632.0,45.312,45.3277,45.2964,45.3042,69632.0
2016-05-02 15:50:00,57.91,57.92,57.86,57.89,101817.0,45.3042,45.312,45.2651,45.2886,101817.0
2016-05-02 15:55:00,57.89,57.9,57.81,57.85,251233.0,45.2886,45.2964,45.226,45.2573,251233.0
2016-05-03 09:30:00,57.22,57.44,57.0,57.2,110386.0,44.7644,44.9365,44.5923,44.7488,110386.0
2016-05-03 09:35:00,57.23,57.5,57.13,57.49,108425.0,44.7722,44.9835,44.694,44.9756,108425.0
2016-05-03 09:40:00,57.48,57.55,57.37,57.52,85388.0,44.9678,45.0226,44.8818,44.9991,85388.0
2016-05-03 09:45:00,57.51,57.51,57.3,57.31,76573.0,44.9913,44.9913,44.827,44.8348,76573.0
2016-05-03 09:50:00,57.3,57.46,57.24,57.4,130407.0,44.827,44.9522,44.78,44.9052,130407.0
2016-05-03 09:55:00,57.4,57.41,57.3,57.4,42795.0,44.9052,44.913,44.827,44.9052,42795.0
2016-05-03 10:00:00,57.4,57.4,57.21,57.23,113122.0,44.9052,44.9052,44.7566,44.7722,113122.0
2016-05-03 10:05:00,57.22,57.29,57.17,57.18,57261.0,44.7644,44.8192,44.7253,44.7331,57261.0
2016-05-03 10:10:00,57.18,57.3,57.12,57.21,166510.0,44.7331,44.827,44.6862,44.7566,166510.0
2016-05-03 10:15:00,57.21,57.31,57.17,57.29,58455.0,44.7566,44.8348,44.7253,44.8192,58455.0
2016-05-03 10:20:00,57.29,57.34,57.25,57.33,70648.0,44.8192,44.8583,44.7879,44.8505,70648.0
2016-05-03 10:25:00,57.32,57.45,57.32,57.4,39614.0,44.8426,44.9443,44.8426,44.9052,39614.0
2016-05-03 10:30:00,57.4,57.41,57.33,57.39,104557.0,44.9052,44.913,44.8505,44.8974,104557.0
2016-05-03 10:35:00,57.39,57.39,57.27,57.29,133154.0,44.8974,44.8974,44.8035,44.8192,133154.0
2016-05-03 10:40:00,57.29,57.3,57.18,57.23,65966.0,44.8192,44.827,44.7331,44.7722,65966.0
2016-05-03 10:45:00,57.23,57.33,57.19,57.27,42118.0,44.7722,44.8505,44.7409,44.8035,42118.0
2016-05-03 10:50:00,57.28,57.35,57.2,57.27,94293.0,44.8113,44.8661,44.7488,44.8035,94293.0
2016-05-03 10:55:00,57.27,57.35,57.27,57.33,31350.0,44.8035,44.8661,44.8035,44.8505,31350.0
2016-05-03 11:00:00,57.34,57.35,57.25,57.31,130293.0,44.8583,44.8661,44.7879,44.8348,130293.0
2016-05-03 11:05:00,57.31,57.37,57.23,57.36,31992.0,44.8348,44.8818,44.7722,44.8739,31992.0
2016-05-03 11:10:00,57.36,57.36,57.25,57.33,31822.0,44.8739,44.8739,44.7879,44.8505,31822.0
2016-05-03 11:15:00,57.32,57.33,57.26,57.28,70582.0,44.8426,44.8505,44.7957,44.8113,70582.0
2016-05-03 11:20:00,57.29,57.3,57.2,57.23,30214.0,44.8192,44.827,44.7488,44.7722,30214.0
2016-05-03 11:25:00,57.24,57.27,57.19,57.2,43989.0,44.78,44.8035,44.7409,44.7488,43989.0
2016-05-03 11:30:00,57.2,57.25,57.15,57.24,86865.0,44.7488,44.7879,44.7096,44.78,86865.0
2016-05-03 11:35:00,57.24,57.34,57.24,57.31,38379.0,44.78,44.8583,44.78,44.8348,38379.0
2016-05-03 11:40:00,57.32,57.39,57.3,57.39,76192.0,44.8426,44.8974,44.827,44.8974,76192.0
2016-05-03 11:45:00,57.4,57.41,57.36,57.36,38159.0,44.9052,44.913,44.8739,44.8739,38159.0
2016-05-03 11:50:00,57.37,57.42,57.34,57.38,64781.0,44.8818,44.9209,44.8583,44.8896,64781.0
2016-05-03 11:55:00,57.38,57.38,57.33,57.35,44424.0,44.8896,44.8896,44.8505,44.8661,44424.0
2016-05-03 12:00:00,57.36,57.39,57.34,57.35,86184.0,44.8739,44.8974,44.8583,44.8661,86184.0
2016-05-03 12:05:00,57.35,57.35,57.25,57.34,57697.0,44.8661,44.8661,44.7879,44.8583,57697.0
2016-05-03 12:10:00,57.34,57.36,57.23,57.23,52428.0,44.8583,44.8739,44.7722,44.7722,52428.0
2016-05-03 12:15:00,57.24,57.33,57.23,57.31,27762.0,44.78,44.8505,44.7722,44.8348,27762.0
2016-05-03 12:20:00,57.32,57.34,57.27,57.31,24136.0,44.8426,44.8583,44.8035,44.8348,24136.0
2016-05-03 12:25:00,57.31,57.34,57.25,57.27,37521.0,44.8348,44.8583,44.7879,44.8035,37521.0
2016-05-03 12:30:00,57.27,57.3,57.26,57.3,37095.0,44.8035,44.827,44.7957,44.827,37095.0
2016-05-03 12:35:00,57.3,57.46,57.29,57.46,34951.0,44.827,44.9522,44.8192,44.9522,34951.0
2016-05-03 12:40:00,57.46,57.5,57.41,57.41,27794.0,44.9522,44.9835,44.913,44.913,27794.0
2016-05-03 12:45:00,57.41,57.41,57.36,57.37,20122.0,44.913,44.913,44.8739,44.8818,20122.0
2016-05-03 12:50:00,57.38,57.47,57.37,57.43,27452.0,44.8896,44.96,44.8818,44.9287,27452.0
2016-05-03 12:55:00,57.42,57.47,57.41,57.47,37823.0,44.9209,44.96,44.913,44.96,37823.0
2016-05-03 13:00:00,57.47,57.47,57.43,57.44,28260.0,44.96,44.96,44.9287,44.9365,28260.0
2016-05-03 13:05:00,57.44,57.51,57.43,57.51,32763.0,44.9365,44.9913,44.9287,44.9913,32763.0
2016-05-03 13:10:00,57.51,57.51,57.46,57.47,36402.0,44.9913,44.9913,44.9522,44.96,36402.0
2016-05-03 13:15:00,57.47,57.49,57.46,57.47,15815.0,44.96,44.9756,44.9522,44.96,15815.0
2016-05-03 13:20:00,57.47,57.52,57.45,57.48,64026.0,44.96,44.9991,44.9443,44.9678,64026.0
2016-05-03 13:25:00,57.47,57.48,57.43,57.45,28650.0,44.96,44.9678,44.9287,44.9443,28650.0
2016-05-03 13:30:00,57.45,57.5,57.44,57.5,30103.0,44.9443,44.9835,44.9365,44.9835,30103.0
2016-05-03 13:35:00,57.5,57.55,57.45,57.54,39554.0,44.9835,45.0226,44.9443,45.0147,39554.0
2016-05-03 13:40:00,57.54,57.59,57.5,57.5,22940.0,45.0147,45.0539,44.9835,44.9835,22940.0
2016-05-03 13:45:00,57.51,57.59,57.5,57.55,20506.0,44.9913,45.0539,44.9835,45.0226,20506.0
2016-05-03 13:50:00,57.55,57.58,57.52,57.53,22766.0,45.0226,45.046,44.9991,45.0069,22766.0
2016-05-03 13:55:00,57.54,57.55,57.5,57.5,28004.0,45.0147,45.0226,44.9835,44.9835,28004.0
2016-05-03 14:00:00,57.51,57.52,57.43,57.44,40843.0,44.9913,44.9991,44.9287,44.9365,40843.0
2016-05-03 14:05:00,57.43,57.43,57.34,57.36,55320.0,44.9287,44.9287,44.8583,44.8739,55320.0
2016-05-03 14:10:00,57.37,57.37,57.18,57.2,73432.0,44.8818,44.8818,44.7331,44.7488,73432.0
2016-05-03 14:15:00,57.2,57.23,57.14,57.16,67181.0,44.7488,44.7722,44.7018,44.7175,67181.0
2016-05-03 14:20:00,57.16,57.18,57.14,57.16,76201.0,44.7175,44.7331,44.7018,44.7175,76201.0
2016-05-03 14:25:00,57.16,57.16,57.09,57.16,63217.0,44.7175,44.7175,44.6627,44.7175,63217.0
2016-05-03 14:30:00,57.17,57.24,57.16,57.22,40790.0,44.7253,44.78,44.7175,44.7644,40790.0
2016-05-03 14:35:00,57.23,57.27,57.2,57.21,36768.0,44.7722,44.8035,44.7488,44.7566,36768.0
2016-05-03 14:40:00,57.21,57.25,57.14,57.23,47553.0,44.7566,44.7879,44.7018,44.7722,47553.0
2016-05-03 14:45:00,57.23,57.25,57.11,57.12,40820.0,44.7722,44.7879,44.6783,44.6862,40820.0
2016-05-03 14:50:00,57.12,57.14,57.08,57.1,61444.0,44.6862,44.7018,44.6549,44.6705,61444.0
2016-05-03 14:55:00,57.11,57.17,57.08,57.13,51468.0,44.6783,44.7253,44.6549,44.694,51468.0
2016-05-03 15:00:00,57.14,57.2,57.13,57.18,52924.0,44.7018,44.7488,44.694,44.7331,52924.0
2016-05-03 15:05:00,57.18,57.22,57.17,57.19,34921.0,44.7331,44.7644,44.7253,44.7409,34921.0
2016-05-03 15:10:00,57.2,57.21,57.07,57.12,66783.0,44.7488,44.7566,44.6471,44.6862,66783.0
2016-05-03 15:15:00,57.11,57.14,57.09,57.14,46794.0,44.6783,44.7018,44.6627,44.7018,46794.0
2016-05-03 15:20:00,57.15,57.18,57.03,57.09,58879.0,44.7096,44.7331,44.6158,44.6627,58879.0
2016-05-03 15:25:00,57.1,57.12,57.05,57.1,62609.0,44.6705,44.6862,44.6314,44.6705,62609.0
2016-05-03 15:30:00,57.1,57.15,57.01,57.08,101267.0,44.6705,44.7096,44.6001,44.6549,101267.0
2016-05-03 15:35:00,57.08,57.1,57.04,57.06,59447.0,44.6549,44.6705,44.6236,44.6392,59447.0
2016-05-03 15:40:00,57.07,57.08,57.0,57.02,88376.0,44.6471,44.6549,44.5923,44.6079,88376.0
2016-05-03 15:45:00,57.03,57.2,57.02,57.2,98492.0,44.6158,44.7488,44.6079,44.7488,98492.0
2016-05-03 15:50:00,57.19,57.24,57.16,57.23,117946.0,44.7409,44.78,44.7175,44.7722,117946.0
2016-05-03 15:55:00,57.24,57.25,57.17,57.2,332330.0,44.78,44.7879,44.7253,44.7488,332330.0
2016-05-04 09:30:00,56.95,57.2,56.71,56.82,90365.0,44.5532,44.7488,44.3654,44.4515,90365.0
2016-05-04 09:35:00,56.82,56.83,56.67,56.73,53513.0,44.4515,44.4593,44.3341,44.3811,53513.0
2016-05-04 09:40:00,56.73,56.82,56.66,56.7,45741.0,44.3811,44.4515,44.3263,44.3576,45741.0
2016-05-04 09:45:00,56.69,56.72,56.56,56.68,70694.0,44.3498,44.3732,44.2481,44.3419,70694.0
2016-05-04 09:50:00,56.68,56.92,56.66,56.88,37783.0,44.3419,44.5297,44.3263,44.4984,37783.0
2016-05-04 09:55:00,56.89,56.92,56.82,56.9,31343.0,44.5062,44.5297,44.4515,44.5141,31343.0
2016-05-04 10:00:00,56.89,56.99,56.85,56.88,45584.0,44.5062,44.5845,44.4749,44.4984,45584.0
2016-05-04 10:05:00,56.89,56.9,56.78,56.86,22474.0,44.5062,44.5141,44.4202,44.4828,22474.0
2016-05-04 10:10:00,56.86,57.0,56.86,56.96,42909.0,44.4828,44.5923,44.4828,44.561,42909.0
2016-05-04 10:15:00,56.95,57.01,56.9,56.95,36057.0,44.5532,44.6001,44.5141,44.5532,36057.0
2016-05-04 10:20:00,56.95,57.01,56.89,56.92,54921.0,44.5532,44.6001,44.5062,44.5297,54921.0
2016-05-04 10:25:00,56.92,56.93,56.85,56.92,32226.0,44.5297,44.5375,44.4749,44.5297,32226.0
2016-05-04 10:30:00,56.91,57.01,56.86,56.9,56301.0,44.5219,44.6001,44.4828,44.5141,56301.0
2016-05-04 10:35:00,56.9,56.95,56.82,56.93,30515.0,44.5141,44.5532,44.4515,44.5375,30515.0
2016-05-04 10:40:00,56.92,56.93,56.81,56.83,35716.0,44.5297,44.5375,44.4437,44.4593,35716.0
2016-05-04 10:45:00,56.84,56.87,56.75,56.77,53866.0,44.4671,44.4906,44.3967,44.4124,53866.0
2016-05-04 10:50:00,56.77,56.86,56.75,56.86,69645.0,44.4124,44.4828,44.3967,44.4828,69645.0
2016-05-04 10:55:00,56.87,56.89,56.77,56.82,64569.0,44.4906,44.5062,44.4124,44.4515,64569.0
2016-05-04 11:00:00,56.82,56.91,56.81,56.86,49004.0,44.4515,44.5219,44.4437,44.4828,49004.0
2016-05-04 11:05:00,56.86,56.88,56.82,56.84,22535.0,44.4828,44.4984,44.4515,44.4671,22535.0
2016-05-04 11:10:00,56.84,56.93,56.82,56.89,37687.0,44.4671,44.5375,44.4515,44.5062,37687.0
2016-05-04 11:15:00,56.88,56.88,56.79,56.79,42248.0,44.4984,44.4984,44.428,44.428,42248.0
2016-05-04 11:20:00,56.79,56.82,56.75,56.78,56177.0,44.428,44.4515,44.3967,44.4202,56177.0
2016-05-04 11:25:00,56.79,56.8,56.63,56.65,82373.0,44.428,44.4358,44.3028,44.3185,82373.0
2016-05-04 11:30:00,56.64,56.69,56.63,56.69,45728.0,44.3107,44.3498,44.3028,44.3498,45728.0
2016-05-04 11:35:00,56.69,56.7,56.57,56.68,58854.0,44.3498,44.3576,44.2559,44.3419,58854.0
2016-05-04 11:40:00,56.67,56.7,56.64,56.68,25744.0,44.3341,44.3576,44.3107,44.3419,25744.0
2016-05-04 11:45:00,56.69,56.71,56.62,56.64,32709.0,44.3498,44.3654,44.295,44.3107,32709.0
2016-05-04 11:50:00,56.64,56.65,56.54,56.64,45701.0,44.3107,44.3185,44.2324,44.3107,45701.0
2016-05-04 11:55:00,56.63,56.66,56.59,56.65,80409.0,44.3028,44.3263,44.2715,44.3185,80409.0
2016-05-04 12:00:00,56.65,56.74,56.62,56.73,56110.0,44.3185,44.3889,44.295,44.3811,56110.0
2016-05-04 12:05:00,56.74,56.85,56.73,56.75,51722.0,44.3889,44.4749,44.3811,44.3967,51722.0
2016-05-04 12:10:00,56.75,56.77,56.73,56.75,37677.0,44.3967,44.4124,44.3811,44.3967,37677.0
2016-05-04 12:15:00,56.76,56.76,56.62,56.64,82950.0,44.4045,44.4045,44.295,44.3107,82950.0
2016-05-04 12:20:00,56.63,56.71,56.62,56.66,45243.0,44.3028,44.3654,44.295,44.3263,45243.0
2016-05-04 12:25:00,56.67,56.74,56.66,56.7,33753.0,44.3341,44.3889,44.3263,44.3576,33753.0
2016-05-04 12:30:00,56.7,56.82,56.64,56.79,35124.0,44.3576,44.4515,44.3107,44.428,35124.0
2016-05-04 12:35:00,56.8,56.83,56.74,56.77,23000.0,44.4358,44.4593,44.3889,44.4124,23000.0
2016-05-04 12:40:00,56.77,56.8,56.73,56.77,21831.0,44.4124,44.4358,44.3811,44.4124,21831.0
2016-05-04 12:45:00,56.77,56.8,56.75,56.76,23605.0,44.4124,44.4358,44.3967,44.4045,23605.0
2016-05-04 12:50:00,56.76,56.76,56.68,56.7,43174.0,44.4045,44.4045,44.3419,44.3576,43174.0
2016-05-04 12:55:00,56.7,56.7,56.64,56.64,41258.0,44.3576,44.3576,44.3107,44.3107,41258.0
2016-05-04 13:00:00,56.64,56.7,56.63,56.66,51736.0,44.3107,44.3576,44.3028,44.3263,51736.0
2016-05-04 13:05:00,56.66,56.75,56.65,56.73,21550.0,44.3263,44.3967,44.3185,44.3811,21550.0
2016-05-04 13:10:00,56.72,56.72,56.66,56.71,23558.0,44.3732,44.3732,44.3263,44.3654,23558.0
2016-05-04 13:15:00,56.71,56.8,56.67,56.78,24637.0,44.3654,44.4358,44.3341,44.4202,24637.0
2016-05-04 13:20:00,56.78,56.79,56.73,56.77,18402.0,44.4202,44.428,44.3811,44.4124,18402.0
2016-05-04 13:25:00,56.76,56.81,56.71,56.8,40478.0,44.4045,44.4437,44.3654,44.4358,40478.0
2016-05-04 13:30:00,56.8,56.85,56.76,56.77,75452.0,44.4358,44.4749,44.4045,44.4124,75452.0
2016-05-04 13:35:00,56.79,56.8,56.68,56.7,27229.0,44.428,44.4358,44.3419,44.3576,27229.0
2016-05-04 13:40:00,56.7,56.74,56.67,56.73,32972.0,44.3576,44.3889,44.3341,44.3811,32972.0
2016-05-04 13:45:00,56.72,56.72,56.66,56.67,39428.0,44.3732,44.3732,44.3263,44.3341,39428.0
2016-05-04 13:50:00,56.68,56.71,56.6,56.61,46853.0,44.3419,44.3654,44.2794,44.2872,46853.0
2016-05-04 13:55:00,56.61,56.61,56.49,56.49,40952.0,44.2872,44.2872,44.1933,44.1933,40952.0
2016-05-04 14:00:00,56.49,56.55,56.42,56.55,59450.0,44.1933,44.2402,44.1385,44.2402,59450.0
2016-05-04 14:05:00,56.54,56.56,56.48,56.53,38585.0,44.2324,44.2481,44.1855,44.2246,38585.0
2016-05-04 14:10:00,56.53,56.55,56.49,56.55,29874.0,44.2246,44.2402,44.1933,44.2402,29874.0
2016-05-04 14:15:00,56.54,56.54,56.41,56.44,48331.0,44.2324,44.2324,44.1307,44.1542,48331.0
2016-05-04 14:20:00,56.44,56.54,56.43,56.52,41975.0,44.1542,44.2324,44.1464,44.2168,41975.0
2016-05-04 14:25:00,56.52,56.58,56.52,56.54,47888.0,44.2168,44.2637,44.2168,44.2324,47888.0
2016-05-04 14:30:00,56.53,56.56,56.5,56.51,35795.0,44.2246,44.2481,44.2011,44.209,35795.0
2016-05-04 14:35:00,56.52,56.56,56.49,56.53,36745.0,44.2168,44.2481,44.1933,44.2246,36745.0
2016-05-04 14:40:00,56.53,56.54,56.42,56.44,59771.0,44.2246,44.2324,44.1385,44.1542,59771.0
2016-05-04 14:45:00,56.43,56.48,56.42,56.48,35020.0,44.1464,44.1855,44.1385,44.1855,35020.0
2016-05-04 14:50:00,56.48,56.5,56.41,56.44,59697.0,44.1855,44.2011,44.1307,44.1542,59697.0
2016-05-04 14:55:00,56.45,56.45,56.39,56.39,36624.0,44.162,44.162,44.1151,44.1151,36624.0
2016-05-04 15:00:00,56.39,56.43,56.36,56.39,81391.0,44.1151,44.1464,44.0916,44.1151,81391.0
2016-05-04 15:05:00,56.4,56.4,56.33,56.37,53470.0,44.1229,44.1229,44.0681,44.0994,53470.0
2016-05-04 15:10:00,56.37,56.44,56.33,56.44,91607.0,44.0994,44.1542,44.0681,44.1542,91607.0
2016-05-04 15:15:00,56.44,56.46,56.38,56.39,71295.0,44.1542,44.1698,44.1073,44.1151,71295.0
2016-05-04 15:20:00,56.39,56.43,56.36,56.43,65212.0,44.1151,44.1464,44.0916,44.1464,65212.0
2016-05-04 15:25:00,56.43,56.43,56.34,56.37,109104.0,44.1464,44.1464,44.076,44.0994,109104.0
2016-05-04 15:30:00,56.38,56.4,56.34,56.36,80964.0,44.1073,44.1229,44.076,44.0916,80964.0
2016-05-04 15:35:00,56.36,56.41,56.34,56.4,72709.0,44.0916,44.1307,44.076,44.1229,72709.0
2016-05-04 15:40:00,56.4,56.52,56.39,56.41,79247.0,44.1229,44.2168,44.1151,44.1307,79247.0
2016-05-04 15:45:00,56.42,56.49,56.41,56.45,105909.0,44.1385,44.1933,44.1307,44.162,105909.0
2016-05-04 15:50:00,56.45,56.46,56.42,56.46,136155.0,44.162,44.1698,44.1385,44.1698,136155.0
2016-05-04 15:55:00,56.46,56.48,56.42,56.43,219002.0,44.1698,44.1855,44.1385,44.1464,219002.0
2016-05-05 09:30:00,56.53,56.8,56.48,56.52,105676.0,44.2246,44.4358,44.1855,44.2168,105676.0
2016-05-05 09:35:00,56.51,56.57,56.39,56.52,70815.0,44.209,44.2559,44.1151,44.2168,70815.0
2016-05-05 09:40:00,56.53,56.53,56.34,56.43,67623.0,44.2246,44.2246,44.076,44.1464,67623.0
2016-05-05 09:45:00,56.41,56.55,56.4,56.54,61209.0,44.1307,44.2402,44.1229,44.2324,61209.0
2016-05-05 09:50:00,56.55,56.63,56.51,56.55,37977.0,44.2402,44.3028,44.209,44.2402,37977.0
2016-05-05 09:55:00,56.55,56.61,56.48,56.49,88530.0,44.2402,44.2872,44.1855,44.1933,88530.0
2016-05-05 10:00:00,56.49,56.65,56.44,56.65,73868.0,44.1933,44.3185,44.1542,44.3185,73868.0
2016-05-05 10:05:00,56.64,56.65,56.51,56.6,56338.0,44.3107,44.3185,44.209,44.2794,56338.0
2016-05-05 10:10:00,56.61,56.74,56.59,56.74,64139.0,44.2872,44.3889,44.2715,44.3889,64139.0
2016-05-05 10:15:00,56.74,56.75,56.64,56.65,51732.0,44.3889,44.3967,44.3107,44.3185,51732.0
2016-05-05 10:20:00,56.65,56.66,56.58,56.63,58268.0,44.3185,44.3263,44.2637,44.3028,58268.0
2016-05-05 10:25:00,56.63,56.64,56.56,56.64,114372.0,44.3028,44.3107,44.2481,44.3107,114372.0
2016-05-05 10:30:00,56.64,56.69,56.62,56.68,54571.0,44.3107,44.3498,44.295,44.3419,54571.0
2016-05-05 10:35:00,56.67,56.73,56.6,56.73,87089.0,44.3341,44.3811,44.2794,44.3811,87089.0
2016-05-05 10:40:00,56.73,56.74,56.63,56.72,32571.0,44.3811,44.3889,44.3028,44.3732,32571.0
2016-05-05 10:45:00,56.73,56.76,56.69,56.74,23358.0,44.3811,44.4045,44.3498,44.3889,23358.0
2016-05-05 10:50:00,56.75,56.82,56.72,56.81,23629.0,44.3967,44.4515,44.3732,44.4437,23629.0
2016-05-05 10:55:00,56.81,56.87,56.78,56.87,24112.0,44.4437,44.4906,44.4202,44.4906,24112.0
2016-05-05 11:00:00,56.87,56.88,56.75,56.81,31333.0,44.4906,44.4984,44.3967,44.4437,31333.0
2016-05-05 11:05:00,56.82,56.85,56.79,56.85,27885.0,44.4515,44.4749,44.428,44.4749,27885.0
2016-05-05 11:10:00,56.85,56.88,56.84,56.86,25301.0,44.4749,44.4984,44.4671,44.4828,25301.0
2016-05-05 11:15:00,56.86,57.01,56.85,57.01,26246.0,44.4828,44.6001,44.4749,44.6001,26246.0
2016-05-05 11:20:00,57.0,57.03,56.83,56.86,39212.0,44.5923,44.6158,44.4593,44.4828,39212.0
2016-05-05 11:25:00,56.85,56.89,56.78,56.82,45275.0,44.4749,44.5062,44.4202,44.4515,45275.0
2016-05-05 11:30:00,56.81,56.94,56.81,56.92,21754.0,44.4437,44.5454,44.4437,44.5297,21754.0
2016-05-05 11:35:00,56.93,57.03,56.93,57.01,45888.0,44.5375,44.6158,44.5375,44.6001,45888.0
2016-05-05 11:40:00,57.02,57.09,57.01,57.04,60289.0,44.6079,44.6627,44.6001,44.6236,60289.0
2016-05-05 11:45:00,57.04,57.06,56.96,57.01,28074.0,44.6236,44.6392,44.561,44.6001,28074.0
2016-05-05 11:50:00,57.02,57.03,56.96,56.98,16909.0,44.6079,44.6158,44.561,44.5766,16909.0
2016-05-05 11:55:00,56.98,57.0,56.92,56.99,36862.0,44.5766,44.5923,44.5297,44.5845,36862.0
2016-05-05 12:00:00,56.99,57.05,56.96,57.03,28460.0,44.5845,44.6314,44.561,44.6158,28460.0
2016-05-05 12:05:00,57.03,57.06,56.96,56.97,41997.0,44.6158,44.6392,44.561,44.5688,41997.0
2016-05-05 12:10:00,56.96,57.01,56.96,56.97,21591.0,44.561,44.6001,44.561,44.5688,21591.0
2016-05-05 12:15:00,56.97,56.99,56.91,56.96,26495.0,44.5688,44.5845,44.5219,44.561,26495.0
2016-05-05 12:20:00,56.96,57.01,56.94,56.98,18499.0,44.561,44.6001,44.5454,44.5766,18499.0
2016-05-05 12:25:00,56.99,56.99,56.92,56.95,17108.0,44.5845,44.5845,44.5297,44.5532,17108.0
2016-05-05 12:30:00,56.94,56.95,56.88,56.95,14385.0,44.5454,44.5532,44.4984,44.5532,14385.0
2016-05-05 12:35:00,56.94,56.95,56.9,56.91,14487.0,44.5454,44.5532,44.5141,44.5219,14487.0
2016-05-05 12:40:00,56.92,56.94,56.87,56.94,20685.0,44.5297,44.5454,44.4906,44.5454,20685.0
2016-05-05 12:45:00,56.94,56.98,56.91,56.97,18117.0,44.5454,44.5766,44.5219,44.5688,18117.0
2016-05-05 12:50:00,56.96,57.0,56.94,56.98,19453.0,44.561,44.5923,44.5454,44.5766,19453.0
2016-05-05 12:55:00,56.99,56.99,56.91,56.94,22938.0,44.5845,44.5845,44.5219,44.5454,22938.0
2016-05-05 13:00:00,56.94,56.95,56.9,56.92,17219.0,44.5454,44.5532,44.5141,44.5297,17219.0
2016-05-05 13:05:00,56.92,56.94,56.88,56.88,22385.0,44.5297,44.5454,44.4984,44.4984,22385.0
2016-05-05 13:10:00,56.87,56.89,56.8,56.82,28651.0,44.4906,44.5062,44.4358,44.4515,28651.0
2016-05-05 13:15:00,56.81,56.85,56.76,56.85,25237.0,44.4437,44.4749,44.4045,44.4749,25237.0
2016-05-05 13:20:00,56.84,56.85,56.78,56.78,26989.0,44.4671,44.4749,44.4202,44.4202,26989.0
2016-05-05 13:25:00,56.79,56.81,56.68,56.73,33070.0,44.428,44.4437,44.3419,44.3811,33070.0
2016-05-05 13:30:00,56.72,56.77,56.65,56.65,37599.0,44.3732,44.4124,44.3185,44.3185,37599.0
2016-05-05 13:35:00,56.65,56.69,56.63,56.68,19423.0,44.3185,44.3498,44.3028,44.3419,19423.0
2016-05-05 13:40:00,56.69,56.71,56.66,56.68,25861.0,44.3498,44.3654,44.3263,44.3419,25861.0
2016-05-05 13:45:00,56.69,56.71,56.64,56.64,44970.0,44.3498,44.3654,44.3107,44.3107,44970.0
2016-05-05 13:50:00,56.63,56.69,56.63,56.64,18406.0,44.3028,44.3498,44.3028,44.3107,18406.0
2016-05-05 13:55:00,56.64,56.66,56.61,56.66,29451.0,44.3107,44.3263,44.2872,44.3263,29451.0
2016-05-05 14:00:00,56.66,56.72,56.62,56.7,47239.0,44.3263,44.3732,44.295,44.3576,47239.0
2016-05-05 14:05:00,56.69,56.73,56.68,56.69,43186.0,44.3498,44.3811,44.3419,44.3498,43186.0
2016-05-05 14:10:00,56.69,56.72,56.67,56.7,33327.0,44.3498,44.3732,44.3341,44.3576,33327.0
2016-05-05 14:15:00,56.69,56.71,56.65,56.65,48176.0,44.3498,44.3654,44.3185,44.3185,48176.0
2016-05-05 14:20:00,56.65,56.77,56.64,56.77,37907.0,44.3185,44.4124,44.3107,44.4124,37907.0
2016-05-05 14:25:00,56.76,56.77,56.68,56.68,27657.0,44.4045,44.4124,44.3419,44.3419,27657.0
2016-05-05 14:30:00,56.68,56.72,56.68,56.71,30911.0,44.3419,44.3732,44.3419,44.3654,30911.0
2016-05-05 14:35:00,56.71,56.73,56.68,56.72,27496.0,44.3654,44.3811,44.3419,44.3732,27496.0
2016-05-05 14:40:00,56.72,56.78,56.71,56.75,26455.0,44.3732,44.4202,44.3654,44.3967,26455.0
2016-05-05 14:45:00,56.74,56.76,56.69,56.7,30212.0,44.3889,44.4045,44.3498,44.3576,30212.0
2016-05-05 14:50:00,56.7,56.75,56.69,56.7,39299.0,44.3576,44.3967,44.3498,44.3576,39299.0
2016-05-05 14:55:00,56.69,56.72,56.65,56.66,38202.0,44.3498,44.3732,44.3185,44.3263,38202.0
2016-05-05 15:00:00,56.65,56.66,56.6,56.61,44664.0,44.3185,44.3263,44.2794,44.2872,44664.0
2016-05-05 15:05:00,56.62,56.62,56.57,56.59,31358.0,44.295,44.295,44.2559,44.2715,31358.0
2016-05-05 15:10:00,56.59,56.66,56.58,56.65,42070.0,44.2715,44.3263,44.2637,44.3185,42070.0
2016-05-05 15:15:00,56.65,56.66,56.57,56.59,46957.0,44.3185,44.3263,44.2559,44.2715,46957.0
2016-05-05 15:20:00,56.6,56.66,56.59,56.66,33089.0,44.2794,44.3263,44.2715,44.3263,33089.0
2016-05-05 15:25:00,56.66,56.67,56.58,56.6,35334.0,44.3263,44.3341,44.2637,44.2794,35334.0
2016-05-05 15:30:00,56.61,56.61,56.55,56.57,55725.0,44.2872,44.2872,44.2402,44.2559,55725.0
2016-05-05 15:35:00,56.58,56.59,56.5,56.56,53579.0,44.2637,44.2715,44.2011,44.2481,53579.0
2016-05-05 15:40:00,56.57,56.6,56.55,56.58,53951.0,44.2559,44.2794,44.2402,44.2637,53951.0
2016-05-05 15:45:00,56.58,56.62,56.54,56.55,60254.0,44.2637,44.295,44.2324,44.2402,60254.0
2016-05-05 15:50:00,56.55,56.59,56.54,56.58,88504.0,44.2402,44.2715,44.2324,44.2637,88504.0
2016-05-05 15:55:00,56.58,56.65,56.54,56.65,205061.0,44.2637,44.3185,44.2324,44.3185,205061.0
2016-05-06 09:30:00,56.24,56.37,56.19,56.35,120197.0,43.9977,44.0994,43.9586,44.0838,120197.0
2016-05-06 09:35:00,56.35,56.73,56.27,56.67,47357.0,44.0838,44.3811,44.0212,44.3341,47357.0
2016-05-06 09:40:00,56.67,56.74,56.59,56.62,43947.0,44.3341,44.3889,44.2715,44.295,43947.0
2016-05-06 09:45:00,56.57,56.64,56.5,56.6,63381.0,44.2559,44.3107,44.2011,44.2794,63381.0
2016-05-06 09:50:00,56.59,56.71,56.57,56.68,94726.0,44.2715,44.3654,44.2559,44.3419,94726.0
2016-05-06 09:55:00,56.69,56.78,56.65,56.74,42838.0,44.3498,44.4202,44.3185,44.3889,42838.0
2016-05-06 10:00:00,56.75,56.88,56.7,56.85,68088.0,44.3967,44.4984,44.3576,44.4749,68088.0
2016-05-06 10:05:00,56.83,56.92,56.78,56.8,73190.0,44.4593,44.5297,44.4202,44.4358,73190.0
2016-05-06 10:10:00,56.81,56.83,56.68,56.68,75554.0,44.4437,44.4593,44.3419,44.3419,75554.0
2016-05-06 10:15:00,56.67,56.69,56.63,56.65,61217.0,44.3341,44.3498,44.3028,44.3185,61217.0
2016-05-06 10:20:00,56.66,56.66,56.5,56.51,122219.0,44.3263,44.3263,44.2011,44.209,122219.0
2016-05-06 10:25:00,56.52,56.63,56.47,56.6,53302.0,44.2168,44.3028,44.1777,44.2794,53302.0
2016-05-06 10:30:00,56.58,56.69,56.57,56.6,44564.0,44.2637,44.3498,44.2559,44.2794,44564.0
2016-05-06 10:35:00,56.61,56.65,56.48,56.51,53233.0,44.2872,44.3185,44.1855,44.209,53233.0
2016-05-06 10:40:00,56.51,56.54,56.47,56.53,33881.0,44.209,44.2324,44.1777,44.2246,33881.0
2016-05-06 10:45:00,56.52,56.52,56.38,56.41,54205.0,44.2168,44.2168,44.1073,44.1307,54205.0
2016-05-06 10:50:00,56.41,56.43,56.34,56.41,75158.0,44.1307,44.1464,44.076,44.1307,75158.0
2016-05-06 10:55:00,56.41,56.41,56.33,56.38,44623.0,44.1307,44.1307,44.0681,44.1073,44623.0
2016-05-06 11:00:00,56.39,56.42,56.35,56.35,116797.0,44.1151,44.1385,44.0838,44.0838,116797.0
2016-05-06 11:05:00,56.36,56.4,56.33,56.36,33684.0,44.0916,44.1229,44.0681,44.0916,33684.0
2016-05-06 11:10:00,56.36,56.42,56.36,56.38,74658.0,44.0916,44.1385,44.0916,44.1073,74658.0
2016-05-06 11:15:00,56.37,56.47,56.36,56.47,59244.0,44.0994,44.1777,44.0916,44.1777,59244.0
2016-05-06 11:20:00,56.47,56.57,56.47,56.49,24841.0,44.1777,44.2559,44.1777,44.1933,24841.0
2016-05-06 11:25:00,56.5,56.61,56.5,56.61,49911.0,44.2011,44.2872,44.2011,44.2872,49911.0
2016-05-06 11:30:00,56.61,56.65,56.56,56.57,47447.0,44.2872,44.3185,44.2481,44.2559,47447.0
2016-05-06 11:35:00,56.57,56.6,56.53,56.6,33605.0,44.2559,44.2794,44.2246,44.2794,33605.0
2016-05-06 11:40:00,56.59,56.6,56.58,56.58,36586.0,44.2715,44.2794,44.2637,44.2637,36586.0
2016-05-06 11:45:00,56.58,56.58,56.44,56.44,61327.0,44.2637,44.2637,44.1542,44.1542,61327.0
2016-05-06 11:50:00,56.45,56.45,56.38,56.39,20654.0,44.162,44.162,44.1073,44.1151,20654.0
2016-05-06 11:55:00,56.39,56.45,56.38,56.44,20321.0,44.1151,44.162,44.1073,44.1542,20321.0
2016-05-06 12:00:00,56.44,56.5,56.42,56.48,27134.0,44.1542,44.2011,44.1385,44.1855,27134.0
2016-05-06 12:05:00,56.48,56.54,56.46,56.53,54026.0,44.1855,44.2324,44.1698,44.2246,54026.0
2016-05-06 12:10:00,56.54,56.67,56.54,56.66,30268.0,44.2324,44.3341,44.2324,44.3263,30268.0
2016-05-06 12:15:00,56.65,56.65,56.53,56.57,21495.0,44.3185,44.3185,44.2246,44.2559,21495.0
2016-05-06 12:20:00,56.57,56.61,56.49,56.6,22902.0,44.2559,44.2872,44.1933,44.2794,22902.0
2016-05-06 12:25:00,56.6,56.65,56.57,56.65,30739.0,44.2794,44.3185,44.2559,44.3185,30739.0
2016-05-06 12:30:00,56.66,56.67,56.47,56.48,796099.0,44.3263,44.3341,44.1777,44.1855,796099.0
2016-05-06 12:35:00,56.48,56.56,56.44,56.52,83441.0,44.1855,44.2481,44.1542,44.2168,83441.0
2016-05-06 12:40:00,56.53,56.65,56.52,56.63,35798.0,44.2246,44.3185,44.2168,44.3028,35798.0
2016-05-06 12:45:00,56.62,56.65,56.6,56.63,35768.0,44.295,44.3185,44.2794,44.3028,35768.0
2016-05-06 12:50:00,56.62,56.64,56.6,56.6,15934.0,44.295,44.3107,44.2794,44.2794,15934.0
2016-05-06 12:55:00,56.61,56.69,56.61,56.68,18260.0,44.2872,44.3498,44.2872,44.3419,18260.0
2016-05-06 13:00:00,56.69,56.76,56.68,56.72,25981.0,44.3498,44.4045,44.3419,44.3732,25981.0
2016-05-06 13:05:00,56.73,56.8,56.73,56.78,30553.0,44.3811,44.4358,44.3811,44.4202,30553.0
2016-05-06 13:10:00,56.77,56.85,56.77,56.82,41771.0,44.4124,44.4749,44.4124,44.4515,41771.0
2016-05-06 13:15:00,56.82,56.91,56.8,56.91,28081.0,44.4515,44.5219,44.4358,44.5219,28081.0
2016-05-06 13:20:00,56.9,56.9,56.81,56.83,17329.0,44.5141,44.5141,44.4437,44.4593,17329.0
2016-05-06 13:25:00,56.82,56.83,56.8,56.81,28146.0,44.4515,44.4593,44.4358,44.4437,28146.0
2016-05-06 13:30:00,56.8,56.81,56.78,56.78,14967.0,44.4358,44.4437,44.4202,44.4202,14967.0
2016-05-06 13:35:00,56.78,56.81,56.73,56.77,24053.0,44.4202,44.4437,44.3811,44.4124,24053.0
2016-05-06 13:40:00,56.76,56.78,56.72,56.74,11178.0,44.4045,44.4202,44.3732,44.3889,11178.0
2016-05-06 13:45:00,56.74,56.79,56.74,56.78,29013.0,44.3889,44.428,44.3889,44.4202,29013.0
2016-05-06 13:50:00,56.77,56.86,56.77,56.86,26912.0,44.4124,44.4828,44.4124,44.4828,26912.0
2016-05-06 13:55:00,56.86,56.95,56.85,56.93,51081.0,44.4828,44.5532,44.4749,44.5375,51081.0
2016-05-06 14:00:00,56.93,56.98,56.9,56.97,37998.0,44.5375,44.5766,44.5141,44.5688,37998.0
2016-05-06 14:05:00,56.98,57.08,56.97,57.07,143197.0,44.5766,44.6549,44.5688,44.6471,143197.0
2016-05-06 14:10:00,57.07,57.1,57.03,57.1,73446.0,44.6471,44.6705,44.6158,44.6705,73446.0
2016-05-06 14:15:00,57.1,57.27,57.09,57.22,135239.0,44.6705,44.8035,44.6627,44.7644,135239.0
2016-05-06 14:20:00,57.22,57.22,57.06,57.11,66394.0,44.7644,44.7644,44.6392,44.6783,66394.0
2016-05-06 14:25:00,57.1,57.2,57.09,57.17,44470.0,44.6705,44.7488,44.6627,44.7253,44470.0
2016-05-06 14:30:00,57.17,57.17,57.11,57.15,38405.0,44.7253,44.7253,44.6783,44.7096,38405.0
2016-05-06 14:35:00,57.16,57.2,57.15,57.2,75652.0,44.7175,44.7488,44.7096,44.7488,75652.0
2016-05-06 14:40:00,57.2,57.3,57.19,57.28,27190.0,44.7488,44.827,44.7409,44.8113,27190.0
2016-05-06 14:45:00,57.27,57.28,57.17,57.18,73976.0,44.8035,44.8113,44.7253,44.7331,73976.0
2016-05-06 14:50:00,57.18,57.22,57.15,57.18,50357.0,44.7331,44.7644,44.7096,44.7331,50357.0
2016-05-06 14:55:00,57.18,57.18,57.1,57.1,45690.0,44.7331,44.7331,44.6705,44.6705,45690.0
2016-05-06 15:00:00,57.1,57.19,57.08,57.16,41234.0,44.6705,44.7409,44.6549,44.7175,41234.0
2016-05-06 15:05:00,57.17,57.2,57.11,57.14,30083.0,44.7253,44.7488,44.6783,44.7018,30083.0
2016-05-06 15:10:00,57.14,57.17,57.12,57.12,43480.0,44.7018,44.7253,44.6862,44.6862,43480.0
2016-05-06 15:15:00,57.12,57.18,57.1,57.18,45404.0,44.6862,44.7331,44.6705,44.7331,45404.0
2016-05-06 15:20:00,57.17,57.21,57.17,57.2,41974.0,44.7253,44.7566,44.7253,44.7488,41974.0
2016-05-06 15:25:00,57.2,57.21,57.16,57.17,40273.0,44.7488,44.7566,44.7175,44.7253,40273.0
2016-05-06 15:30:00,57.17,57.17,57.09,57.12,65416.0,44.7253,44.7253,44.6627,44.6862,65416.0
2016-05-06 15:35:00,57.13,57.23,57.12,57.19,67135.0,44.694,44.7722,44.6862,44.7409,67135.0
2016-05-06 15:40:00,57.18,57.18,57.08,57.09,45836.0,44.7331,44.7331,44.6549,44.6627,45836.0
2016-05-06 15:45:00,57.1,57.14,57.07,57.13,57773.0,44.6705,44.7018,44.6471,44.694,57773.0
2016-05-06 15:50:00,57.13,57.2,57.12,57.19,66479.0,44.694,44.7488,44.6862,44.7409,66479.0
2016-05-06 15:55:00,57.19,57.21,57.16,57.2,185541.0,44.7409,44.7566,44.7175,44.7488,185541.0
2016-05-09 09:30:00,57.17,57.44,57.17,57.41,51627.0,44.7253,44.9365,44.7253,44.913,51627.0
2016-05-09 09:35:00,57.42,57.5,57.28,57.29,36847.0,44.9209,44.9835,44.8113,44.8192,36847.0
2016-05-09 09:40:00,57.29,57.53,57.27,57.48,47034.0,44.8192,45.0069,44.8035,44.9678,47034.0
2016-05-09 09:45:00,57.48,57.53,57.44,57.47,27640.0,44.9678,45.0069,44.9365,44.96,27640.0
2016-05-09 09:50:00,57.47,57.48,57.38,57.42,49929.0,44.96,44.9678,44.8896,44.9209,49929.0
2016-05-09 09:55:00,57.43,57.45,57.34,57.45,26647.0,44.9287,44.9443,44.8583,44.9443,26647.0
2016-05-09 10:00:00,57.44,57.46,57.35,57.41,31638.0,44.9365,44.9522,44.8661,44.913,31638.0
2016-05-09 10:05:00,57.41,57.5,57.41,57.46,54459.0,44.913,44.9835,44.913,44.9522,54459.0
2016-05-09 10:10:00,57.45,57.45,57.33,57.33,40413.0,44.9443,44.9443,44.8505,44.8505,40413.0
2016-05-09 10:15:00,57.33,57.39,57.29,57.3,42080.0,44.8505,44.8974,44.8192,44.827,42080.0
2016-05-09 10:20:00,57.3,57.39,57.21,57.21,41303.0,44.827,44.8974,44.7566,44.7566,41303.0
2016-05-09 10:25:00,57.2,57.25,57.15,57.16,33234.0,44.7488,44.7879,44.7096,44.7175,33234.0
2016-05-09 10:30:00,57.16,57.21,57.12,57.2,81628.0,44.7175,44.7566,44.6862,44.7488,81628.0
2016-05-09 10:35:00,57.19,57.2,57.07,57.12,24390.0,44.7409,44.7488,44.6471,44.6862,24390.0
2016-05-09 10:40:00,57.12,57.19,57.11,57.17,54280.0,44.6862,44.7409,44.6783,44.7253,54280.0
2016-05-09 10:45:00,57.17,57.19,57.11,57.12,35612.0,44.7253,44.7409,44.6783,44.6862,35612.0
2016-05-09 10:50:00,57.12,57.15,57.01,57.03,36793.0,44.6862,44.7096,44.6001,44.6158,36793.0
2016-05-09 10:55:00,57.03,57.04,56.98,57.01,43011.0,44.6158,44.6236,44.5766,44.6001,43011.0
2016-05-09 11:00:00,57.01,57.13,56.99,57.1,35304.0,44.6001,44.694,44.5845,44.6705,35304.0
2016-05-09 11:05:00,57.1,57.11,57.05,57.07,41978.0,44.6705,44.6783,44.6314,44.6471,41978.0
2016-05-09 11:10:00,57.06,57.07,56.9,56.91,37890.0,44.6392,44.6471,44.5141,44.5219,37890.0
2016-05-09 11:15:00,56.91,57.01,56.88,56.98,37517.0,44.5219,44.6001,44.4984,44.5766,37517.0
2016-05-09 11:20:00,56.99,57.0,56.9,56.92,92089.0,44.5845,44.5923,44.5141,44.5297,92089.0
2016-05-09 11:25:00,56.93,56.95,56.9,56.94,32182.0,44.5375,44.5532,44.5141,44.5454,32182.0
2016-05-09 11:30:00,56.94,56.99,56.9,56.98,25022.0,44.5454,44.5845,44.5141,44.5766,25022.0
2016-05-09 11:35:00,56.98,57.01,56.97,56.98,38359.0,44.5766,44.6001,44.5688,44.5766,38359.0
2016-05-09 11:40:00,56.98,57.01,56.95,57.01,23856.0,44.5766,44.6001,44.5532,44.6001,23856.0
2016-05-09 11:45:00,57.01,57.05,56.95,56.97,37350.0,44.6001,44.6314,44.5532,44.5688,37350.0
2016-05-09 11:50:00,56.97,57.01,56.96,56.98,42051.0,44.5688,44.6001,44.561,44.5766,42051.0
2016-05-09 11:55:00,56.98,57.01,56.95,56.98,23293.0,44.5766,44.6001,44.5532,44.5766,23293.0
2016-05-09 12:00:00,56.99,57.0,56.97,56.98,32105.0,44.5845,44.5923,44.5688,44.5766,32105.0
2016-05-09 12:05:00,56.98,56.99,56.89,56.9,25370.0,44.5766,44.5845,44.5062,44.5141,25370.0
2016-05-09 12:10:00,56.9,57.0,56.89,57.0,28196.0,44.5141,44.5923,44.5062,44.5923,28196.0
2016-05-09 12:15:00,57.0,57.0,56.91,56.97,19351.0,44.5923,44.5923,44.5219,44.5688,19351.0
2016-05-09 12:20:00,56.98,57.02,56.96,56.99,23838.0,44.5766,44.6079,44.561,44.5845,23838.0
2016-05-09 12:25:00,57.0,57.01,56.97,56.97,20575.0,44.5923,44.6001,44.5688,44.5688,20575.0
2016-05-09 12:30:00,56.98,57.0,56.96,56.99,17136.0,44.5766,44.5923,44.561,44.5845,17136.0
2016-05-09 12:35:00,56.99,57.0,56.96,56.99,13566.0,44.5845,44.5923,44.561,44.5845,13566.0
2016-05-09 12:40:00,56.99,57.0,56.95,56.96,17541.0,44.5845,44.5923,44.5532,44.561,17541.0
2016-05-09 12:45:00,56.96,57.01,56.95,56.98,21035.0,44.561,44.6001,44.5532,44.5766,21035.0
2016-05-09 12:50:00,56.98,57.02,56.94,57.01,16646.0,44.5766,44.6079,44.5454,44.6001,16646.0
2016-05-09 12:55:00,57.0,57.06,56.97,57.02,37159.0,44.5923,44.6392,44.5688,44.6079,37159.0
2016-05-09 13:00:00,57.02,57.07,57.0,57.07,22333.0,44.6079,44.6471,44.5923,44.6471,22333.0
2016-05-09 13:05:00,57.07,57.07,57.03,57.04,26360.0,44.6471,44.6471,44.6158,44.6236,26360.0
2016-05-09 13:10:00,57.04,57.12,57.04,57.11,37991.0,44.6236,44.6862,44.6236,44.6783,37991.0
2016-05-09 13:15:00,57.09,57.12,57.08,57.11,27131.0,44.6627,44.6862,44.6549,44.6783,27131.0
2016-05-09 13:20:00,57.1,57.11,57.05,57.08,35889.0,44.6705,44.6783,44.6314,44.6549,35889.0
2016-05-09 13:25:00,57.08,57.12,57.07,57.1,34169.0,44.6549,44.6862,44.6471,44.6705,34169.0
2016-05-09 13:30:00,57.1,57.15,57.09,57.13,22666.0,44.6705,44.7096,44.6627,44.694,22666.0
2016-05-09 13:35:00,57.13,57.14,57.04,57.04,21881.0,44.694,44.7018,44.6236,44.6236,21881.0
2016-05-09 13:40:00,57.05,57.14,57.05,57.1,19397.0,44.6314,44.7018,44.6314,44.6705,19397.0
2016-05-09 13:45:00,57.11,57.11,57.03,57.08,24459.0,44.6783,44.6783,44.6158,44.6549,24459.0
2016-05-09 13:50:00,57.08,57.12,57.08,57.09,18049.0,44.6549,44.6862,44.6549,44.6627,18049.0
2016-05-09 13:55:00,57.1,57.11,57.06,57.11,19336.0,44.6705,44.6783,44.6392,44.6783,19336.0
2016-05-09 14:00:00,57.11,57.16,57.1,57.14,20103.0,44.6783,44.7175,44.6705,44.7018,20103.0
2016-05-09 14:05:00,57.13,57.14,57.02,57.04,28969.0,44.694,44.7018,44.6079,44.6236,28969.0
2016-05-09 14:10:00,57.03,57.05,57.0,57.01,57657.0,44.6158,44.6314,44.5923,44.6001,57657.0
2016-05-09 14:15:00,57.0,57.02,56.99,57.0,30960.0,44.5923,44.6079,44.5845,44.5923,30960.0
2016-05-09 14:20:00,57.0,57.03,56.99,57.0,46347.0,44.5923,44.6158,44.5845,44.5923,46347.0
2016-05-09 14:25:00,57.0,57.06,57.0,57.01,45133.0,44.5923,44.6392,44.5923,44.6001,45133.0
2016-05-09 14:30:00,57.01,57.04,56.99,56.99,47179.0,44.6001,44.6236,44.5845,44.5845,47179.0
2016-05-09 14:35:00,57.0,57.04,56.99,57.03,32539.0,44.5923,44.6236,44.5845,44.6158,32539.0
2016-05-09 14:40:00,57.02,57.04,57.0,57.01,38307.0,44.6079,44.6236,44.5923,44.6001,38307.0
2016-05-09 14:45:00,57.01,57.05,57.0,57.05,31068.0,44.6001,44.6314,44.5923,44.6314,31068.0
2016-05-09 14:50:00,57.05,57.13,57.04,57.09,63757.0,44.6314,44.694,44.6236,44.6627,63757.0
2016-05-09 14:55:00,57.1,57.15,57.09,57.15,29760.0,44.6705,44.7096,44.6627,44.7096,29760.0
2016-05-09 15:00:00,57.15,57.15,57.04,57.05,39809.0,44.7096,44.7096,44.6236,44.6314,39809.0
2016-05-09 15:05:00,57.06,57.06,57.02,57.04,27194.0,44.6392,44.6392,44.6079,44.6236,27194.0
2016-05-09 15:10:00,57.04,57.05,57.0,57.0,36602.0,44.6236,44.6314,44.5923,44.5923,36602.0
2016-05-09 15:15:00,57.01,57.07,57.0,57.04,37548.0,44.6001,44.6471,44.5923,44.6236,37548.0
2016-05-09 15:20:00,57.05,57.05,57.01,57.02,47917.0,44.6314,44.6314,44.6001,44.6079,47917.0
2016-05-09 15:25:00,57.02,57.03,56.97,56.97,39874.0,44.6079,44.6158,44.5688,44.5688,39874.0
2016-05-09 15:30:00,56.98,57.0,56.94,56.96,48310.0,44.5766,44.5923,44.5454,44.561,48310.0
2016-05-09 15:35:00,56.96,57.0,56.95,56.98,49426.0,44.561,44.5923,44.5532,44.5766,49426.0
2016-05-09 15:40:00,56.97,56.99,56.93,56.94,79770.0,44.5688,44.5845,44.5375,44.5454,79770.0
2016-05-09 15:45:00,56.93,56.95,56.92,56.94,83176.0,44.5375,44.5532,44.5297,44.5454,83176.0
2016-05-09 15:50:00,56.94,56.94,56.92,56.93,66807.0,44.5454,44.5454,44.5297,44.5375,66807.0
2016-05-09 15:55:00,56.93,56.94,56.89,56.91,185390.0,44.5375,44.5454,44.5062,44.5219,185390.0
2016-05-10 09:30:00,57.18,57.18,56.91,57.01,60521.0,44.7331,44.7331,44.5219,44.6001,60521.0
2016-05-10 09:35:00,57.03,57.04,56.79,56.86,46429.0,44.6158,44.6236,44.428,44.4828,46429.0
2016-05-10 09:40:00,56.87,57.09,56.87,57.07,33648.0,44.4906,44.6627,44.4906,44.6471,33648.0
2016-05-10 09:45:00,57.07,57.26,57.06,57.24,52289.0,44.6471,44.7957,44.6392,44.78,52289.0
2016-05-10 09:50:00,57.23,57.26,57.15,57.19,84779.0,44.7722,44.7957,44.7096,44.7409,84779.0
2016-05-10 09:55:00,57.2,57.28,57.2,57.28,59128.0,44.7488,44.8113,44.7488,44.8113,59128.0
2016-05-10 10:00:00,57.28,57.33,57.26,57.27,44143.0,44.8113,44.8505,44.7957,44.8035,44143.0
2016-05-10 10:05:00,57.27,57.3,57.25,57.28,35669.0,44.8035,44.827,44.7879,44.8113,35669.0
2016-05-10 10:10:00,57.28,57.34,57.28,57.31,61146.0,44.8113,44.8583,44.8113,44.8348,61146.0
2016-05-10 10:15:00,57.3,57.32,57.24,57.25,55411.0,44.827,44.8426,44.78,44.7879,55411.0
2016-05-10 10:20:00,57.25,57.31,57.21,57.25,38128.0,44.7879,44.8348,44.7566,44.7879,38128.0
2016-05-10 10:25:00,57.25,57.29,57.23,57.29,35557.0,44.7879,44.8192,44.7722,44.8192,35557.0
2016-05-10 10:30:00,57.29,57.3,57.23,57.29,55222.0,44.8192,44.827,44.7722,44.8192,55222.0
2016-05-10 10:35:00,57.29,57.39,57.28,57.38,43302.0,44.8192,44.8974,44.8113,44.8896,43302.0
2016-05-10 10:40:00,57.38,57.45,57.37,57.44,70029.0,44.8896,44.9443,44.8818,44.9365,70029.0
2016-05-10 10:45:00,57.43,57.44,57.4,57.42,44243.0,44.9287,44.9365,44.9052,44.9209,44243.0
2016-05-10 10:50:00,57.42,57.42,57.31,57.34,30566.0,44.9209,44.9209,44.8348,44.8583,30566.0
2016-05-10 10:55:00,57.34,57.34,57.24,57.27,35293.0,44.8583,44.8583,44.78,44.8035,35293.0
2016-05-10 11:00:00,57.27,57.36,57.26,57.35,32840.0,44.8035,44.8739,44.7957,44.8661,32840.0
2016-05-10 11:05:00,57.35,57.48,57.34,57.48,31534.0,44.8661,44.9678,44.8583,44.9678,31534.0
2016-05-10 11:10:00,57.48,57.48,57.41,57.43,32465.0,44.9678,44.9678,44.913,44.9287,32465.0
2016-05-10 11:15:00,57.42,57.43,57.33,57.34,25357.0,44.9209,44.9287,44.8505,44.8583,25357.0
2016-05-10 11:20:00,57.35,57.35,57.28,57.31,46735.0,44.8661,44.8661,44.8113,44.8348,46735.0
2016-05-10 11:25:00,57.31,57.35,57.29,57.35,28366.0,44.8348,44.8661,44.8192,44.8661,28366.0
2016-05-10 11:30:00,57.34,57.35,57.29,57.34,38920.0,44.8583,44.8661,44.8192,44.8583,38920.0
2016-05-10 11:35:00,57.35,57.37,57.33,57.36,23179.0,44.8661,44.8818,44.8505,44.8739,23179.0
2016-05-10 11:40:00,57.36,57.37,57.3,57.31,36642.0,44.8739,44.8818,44.827,44.8348,36642.0
2016-05-10 11:45:00,57.32,57.4,57.31,57.39,25837.0,44.8426,44.9052,44.8348,44.8974,25837.0
2016-05-10 11:50:00,57.38,57.45,57.38,57.44,60123.0,44.8896,44.9443,44.8896,44.9365,60123.0
2016-05-10 11:55:00,57.44,57.45,57.39,57.45,34473.0,44.9365,44.9443,44.8974,44.9443,34473.0
2016-05-10 12:00:00,57.45,57.47,57.42,57.47,63490.0,44.9443,44.96,44.9209,44.96,63490.0
2016-05-10 12:05:00,57.47,57.5,57.45,57.48,41685.0,44.96,44.9835,44.9443,44.9678,41685.0
2016-05-10 12:10:00,57.48,57.57,57.48,57.57,86995.0,44.9678,45.0382,44.9678,45.0382,86995.0
2016-05-10 12:15:00,57.57,57.59,57.54,57.56,28575.0,45.0382,45.0539,45.0147,45.0304,28575.0
2016-05-10 12:20:00,57.56,57.6,57.55,57.59,36439.0,45.0304,45.0617,45.0226,45.0539,36439.0
2016-05-10 12:25:00,57.59,57.63,57.59,57.63,24657.0,45.0539,45.0852,45.0539,45.0852,24657.0
2016-05-10 12:30:00,57.63,57.65,57.55,57.56,66520.0,45.0852,45.1008,45.0226,45.0304,66520.0
2016-05-10 12:35:00,57.56,57.57,57.46,57.46,28636.0,45.0304,45.0382,44.9522,44.9522,28636.0
2016-05-10 12:40:00,57.47,57.49,57.46,57.48,47221.0,44.96,44.9756,44.9522,44.9678,47221.0
2016-05-10 12:45:00,57.49,57.54,57.49,57.5,40428.0,44.9756,45.0147,44.9756,44.9835,40428.0
2016-05-10 12:50:00,57.5,57.57,57.5,57.56,23339.0,44.9835,45.0382,44.9835,45.0304,23339.0
2016-05-10 12:55:00,57.57,57.57,57.52,57.54,20040.0,45.0382,45.0382,44.9991,45.0147,20040.0
2016-05-10 13:00:00,57.54,57.57,57.51,57.53,39049.0,45.0147,45.0382,44.9913,45.0069,39049.0
2016-05-10 13:05:00,57.52,57.57,57.51,57.54,29466.0,44.9991,45.0382,44.9913,45.0147,29466.0
2016-05-10 13:10:00,57.54,57.56,57.47,57.47,30370.0,45.0147,45.0304,44.96,44.96,30370.0
2016-05-10 13:15:00,57.48,57.51,57.46,57.46,38392.0,44.9678,44.9913,44.9522,44.9522,38392.0
2016-05-10 13:20:00,57.47,57.5,57.45,57.48,29852.0,44.96,44.9835,44.9443,44.9678,29852.0
2016-05-10 13:25:00,57.47,57.48,57.42,57.43,28205.0,44.96,44.9678,44.9209,44.9287,28205.0
2016-05-10 13:30:00,57.44,57.48,57.42,57.45,29835.0,44.9365,44.9678,44.9209,44.9443,29835.0
2016-05-10 13:35:00,57.44,57.48,57.43,57.46,34915.0,44.9365,44.9678,44.9287,44.9522,34915.0
2016-05-10 13:40:00,57.46,57.47,57.44,57.45,23848.0,44.9522,44.96,44.9365,44.9443,23848.0
2016-05-10 13:45:00,57.46,57.48,57.44,57.48,21570.0,44.9522,44.9678,44.9365,44.9678,21570.0
2016-05-10 13:50:00,57.48,57.54,57.47,57.54,30440.0,44.9678,45.0147,44.96,45.0147,30440.0
2016-05-10 13:55:00,57.53,57.58,57.53,57.55,28930.0,45.0069,45.046,45.0069,45.0226,28930.0
2016-05-10 14:00:00,57.54,57.56,57.51,57.53,48391.0,45.0147,45.0304,44.9913,45.0069,48391.0
2016-05-10 14:05:00,57.53,57.53,57.5,57.52,53723.0,45.0069,45.0069,44.9835,44.9991,53723.0
2016-05-10 14:10:00,57.52,57.55,57.52,57.52,24228.0,44.9991,45.0226,44.9991,44.9991,24228.0
2016-05-10 14:15:00,57.52,57.56,57.5,57.52,60216.0,44.9991,45.0304,44.9835,44.9991,60216.0
2016-05-10 14:20:00,57.52,57.54,57.5,57.5,55012.0,44.9991,45.0147,44.9835,44.9835,55012.0
2016-05-10 14:25:00,57.5,57.54,57.49,57.54,39907.0,44.9835,45.0147,44.9756,45.0147,39907.0
2016-05-10 14:30:00,57.53,57.55,57.52,57.55,38791.0,45.0069,45.0226,44.9991,45.0226,38791.0
2016-05-10 14:35:00,57.55,57.56,57.53,57.55,40993.0,45.0226,45.0304,45.0069,45.0226,40993.0
2016-05-10 14:40:00,57.55,57.59,57.55,57.58,37811.0,45.0226,45.0539,45.0226,45.046,37811.0
2016-05-10 14:45:00,57.58,57.59,57.53,57.53,52558.0,45.046,45.0539,45.0069,45.0069,52558.0
2016-05-10 14:50:00,57.53,57.55,57.5,57.55,47449.0,45.0069,45.0226,44.9835,45.0226,47449.0
2016-05-10 14:55:00,57.55,57.56,57.53,57.54,52438.0,45.0226,45.0304,45.0069,45.0147,52438.0
2016-05-10 15:00:00,57.54,57.55,57.52,57.54,52918.0,45.0147,45.0226,44.9991,45.0147,52918.0
2016-05-10 15:05:00,57.54,57.55,57.53,57.55,62244.0,45.0147,45.0226,45.0069,45.0226,62244.0
2016-05-10 15:10:00,57.55,57.61,57.54,57.61,64921.0,45.0226,45.0695,45.0147,45.0695,64921.0
2016-05-10 15:15:00,57.61,57.65,57.6,57.61,55234.0,45.0695,45.1008,45.0617,45.0695,55234.0
2016-05-10 15:20:00,57.61,57.62,57.59,57.61,50079.0,45.0695,45.0773,45.0539,45.0695,50079.0
2016-05-10 15:25:00,57.61,57.66,57.6,57.64,48673.0,45.0695,45.1086,45.0617,45.093,48673.0
2016-05-10 15:30:00,57.64,57.65,57.57,57.57,35063.0,45.093,45.1008,45.0382,45.0382,35063.0
2016-05-10 15:35:00,57.57,57.58,57.54,57.55,68304.0,45.0382,45.046,45.0147,45.0226,68304.0
2016-05-10 15:40:00,57.55,57.65,57.54,57.63,76261.0,45.0226,45.1008,45.0147,45.0852,76261.0
2016-05-10 15:45:00,57.63,57.64,57.58,57.59,58043.0,45.0852,45.093,45.046,45.0539,58043.0
2016-05-10 15:50:00,57.59,57.64,57.59,57.62,85102.0,45.0539,45.093,45.0539,45.0773,85102.0
2016-05-10 15:55:00,57.62,57.65,57.6,57.62,233867.0,45.0773,45.1008,45.0617,45.0773,233867.0
2016-05-11 09:30:00,57.62,57.73,57.45,57.59,86696.0,45.0773,45.1634,44.9443,45.0539,86696.0
2016-05-11 09:35:00,57.58,57.66,57.53,57.62,49658.0,45.046,45.1086,45.0069,45.0773,49658.0
2016-05-11 09:40:00,57.61,57.73,57.59,57.66,32870.0,45.0695,45.1634,45.0539,45.1086,32870.0
2016-05-11 09:45:00,57.67,57.74,57.66,57.7,59318.0,45.1164,45.1712,45.1086,45.1399,59318.0
2016-05-11 09:50:00,57.7,57.7,57.65,57.66,44376.0,45.1399,45.1399,45.1008,45.1086,44376.0
2016-05-11 09:55:00,57.66,57.8,57.61,57.75,42240.0,45.1086,45.2181,45.0695,45.179,42240.0
2016-05-11 10:00:00,57.76,57.8,57.73,57.79,50643.0,45.1869,45.2181,45.1634,45.2103,50643.0
2016-05-11 10:05:00,57.79,57.84,57.77,57.84,31801.0,45.2103,45.2494,45.1947,45.2494,31801.0
2016-05-11 10:10:00,57.85,57.89,57.8,57.88,41598.0,45.2573,45.2886,45.2181,45.2807,41598.0
2016-05-11 10:15:00,57.89,57.9,57.83,57.86,53115.0,45.2886,45.2964,45.2416,45.2651,53115.0
2016-05-11 10:20:00,57.86,57.99,57.84,57.99,75270.0,45.2651,45.3668,45.2494,45.3668,75270.0
2016-05-11 10:25:00,57.99,58.1,57.98,58.1,76638.0,45.3668,45.4528,45.359,45.4528,76638.0
2016-05-11 10:30:00,58.11,58.17,58.07,58.13,89282.0,45.4607,45.5076,45.4294,45.4763,89282.0
2016-05-11 10:35:00,58.13,58.16,58.07,58.1,61343.0,45.4763,45.4998,45.4294,45.4528,61343.0
2016-05-11 10:40:00,58.1,58.13,58.03,58.12,49658.0,45.4528,45.4763,45.3981,45.4685,49658.0
2016-05-11 10:45:00,58.13,58.16,58.11,58.12,48408.0,45.4763,45.4998,45.4607,45.4685,48408.0
2016-05-11 10:50:00,58.12,58.12,58.02,58.06,38589.0,45.4685,45.4685,45.3903,45.4216,38589.0
2016-05-11 10:55:00,58.06,58.1,58.04,58.07,67232.0,45.4216,45.4528,45.4059,45.4294,67232.0
2016-05-11 11:00:00,58.07,58.07,57.95,57.95,67849.0,45.4294,45.4294,45.3355,45.3355,67849.0
2016-05-11 11:05:00,57.95,57.97,57.9,57.97,48819.0,45.3355,45.3511,45.2964,45.3511,48819.0
2016-05-11 11:10:00,57.97,58.03,57.96,58.01,31876.0,45.3511,45.3981,45.3433,45.3824,31876.0
2016-05-11 11:15:00,58.01,58.07,58.0,58.06,28750.0,45.3824,45.4294,45.3746,45.4216,28750.0
2016-05-11 11:20:00,58.06,58.06,57.98,58.0,33981.0,45.4216,45.4216,45.359,45.3746,33981.0
2016-05-11 11:25:00,58.0,58.03,58.0,58.01,18022.0,45.3746,45.3981,45.3746,45.3824,18022.0
2016-05-11 11:30:00,58.01,58.01,57.95,57.99,80125.0,45.3824,45.3824,45.3355,45.3668,80125.0
2016-05-11 11:35:00,58.0,58.05,57.99,58.03,31249.0,45.3746,45.4137,45.3668,45.3981,31249.0
2016-05-11 11:40:00,58.03,58.04,58.0,58.03,48836.0,45.3981,45.4059,45.3746,45.3981,48836.0
2016-05-11 11:45:00,58.03,58.05,58.0,58.0,18422.0,45.3981,45.4137,45.3746,45.3746,18422.0
2016-05-11 11:50:00,58.0,58.03,57.98,57.99,17476.0,45.3746,45.3981,45.359,45.3668,17476.0
2016-05-11 11:55:00,58.0,58.0,57.94,57.95,34388.0,45.3746,45.3746,45.3277,45.3355,34388.0
2016-05-11 12:00:00,57.94,57.97,57.89,57.94,47502.0,45.3277,45.3511,45.2886,45.3277,47502.0
2016-05-11 12:05:00,57.94,57.97,57.91,57.97,21154.0,45.3277,45.3511,45.3042,45.3511,21154.0
2016-05-11 12:10:00,57.97,58.02,57.95,58.02,42183.0,45.3511,45.3903,45.3355,45.3903,42183.0
2016-05-11 12:15:00,58.01,58.02,57.95,57.99,93725.0,45.3824,45.3903,45.3355,45.3668,93725.0
2016-05-11 12:20:00,58.0,58.03,57.98,57.98,34981.0,45.3746,45.3981,45.359,45.359,34981.0
2016-05-11 12:25:00,57.99,58.04,57.98,58.02,29084.0,45.3668,45.4059,45.359,45.3903,29084.0
2016-05-11 12:30:00,58.01,58.05,58.01,58.05,44895.0,45.3824,45.4137,45.3824,45.4137,44895.0
2016-05-11 12:35:00,58.05,58.07,58.0,58.01,21567.0,45.4137,45.4294,45.3746,45.3824,21567.0
2016-05-11 12:40:00,58.0,58.01,57.95,57.96,20834.0,45.3746,45.3824,45.3355,45.3433,20834.0
2016-05-11 12:45:00,57.96,58.01,57.94,58.0,64031.0,45.3433,45.3824,45.3277,45.3746,64031.0
2016-05-11 12:50:00,57.99,58.01,57.97,58.0,46360.0,45.3668,45.3824,45.3511,45.3746,46360.0
2016-05-11 12:55:00,58.01,58.02,58.0,58.01,17937.0,45.3824,45.3903,45.3746,45.3824,17937.0
2016-05-11 13:00:00,58.01,58.02,57.98,58.01,20619.0,45.3824,45.3903,45.359,45.3824,20619.0
2016-05-11 13:05:00,58.02,58.08,58.01,58.07,12610.0,45.3903,45.4372,45.3824,45.4294,12610.0
2016-05-11 13:10:00,58.07,58.09,58.06,58.07,19866.0,45.4294,45.445,45.4216,45.4294,19866.0
2016-05-11 13:15:00,58.06,58.07,58.03,58.03,14258.0,45.4216,45.4294,45.3981,45.3981,14258.0
2016-05-11 13:20:00,58.04,58.04,58.01,58.02,35459.0,45.4059,45.4059,45.3824,45.3903,35459.0
2016-05-11 13:25:00,58.02,58.05,58.0,58.04,51725.0,45.3903,45.4137,45.3746,45.4059,51725.0
2016-05-11 13:30:00,58.05,58.05,58.01,58.02,27655.0,45.4137,45.4137,45.3824,45.3903,27655.0
2016-05-11 13:35:00,58.03,58.03,57.95,57.97,35057.0,45.3981,45.3981,45.3355,45.3511,35057.0
2016-05-11 13:40:00,57.97,57.99,57.94,57.96,39433.0,45.3511,45.3668,45.3277,45.3433,39433.0
2016-05-11 13:45:00,57.96,57.99,57.96,57.98,26882.0,45.3433,45.3668,45.3433,45.359,26882.0
2016-05-11 13:50:00,57.98,58.0,57.94,57.95,52220.0,45.359,45.3746,45.3277,45.3355,52220.0
2016-05-11 13:55:00,57.95,57.97,57.91,57.92,23504.0,45.3355,45.3511,45.3042,45.312,23504.0
2016-05-11 14:00:00,57.92,57.95,57.91,57.93,46720.0,45.312,45.3355,45.3042,45.3199,46720.0
2016-05-11 14:05:00,57.93,57.93,57.87,57.89,60782.0,45.3199,45.3199,45.2729,45.2886,60782.0
2016-05-11 14:10:00,57.89,57.93,57.89,57.9,30281.0,45.2886,45.3199,45.2886,45.2964,30281.0
2016-05-11 14:15:00,57.9,57.9,57.8,57.84,21575.0,45.2964,45.2964,45.2181,45.2494,21575.0
2016-05-11 14:20:00,57.83,57.83,57.76,57.8,26439.0,45.2416,45.2416,45.1869,45.2181,26439.0
2016-05-11 14:25:00,57.8,57.85,57.79,57.83,39895.0,45.2181,45.2573,45.2103,45.2416,39895.0
2016-05-11 14:30:00,57.83,57.83,57.76,57.76,20461.0,45.2416,45.2416,45.1869,45.1869,20461.0
2016-05-11 14:35:00,57.76,57.85,57.75,57.77,30646.0,45.1869,45.2573,45.179,45.1947,30646.0
2016-05-11 14:40:00,57.77,57.81,57.75,57.76,24667.0,45.1947,45.226,45.179,45.1869,24667.0
2016-05-11 14:45:00,57.75,57.75,57.71,57.73,24804.0,45.179,45.179,45.1477,45.1634,24804.0
2016-05-11 14:50:00,57.72,57.79,57.72,57.77,15470.0,45.1556,45.2103,45.1556,45.1947,15470.0
2016-05-11 14:55:00,57.77,57.77,57.73,57.76,17692.0,45.1947,45.1947,45.1634,45.1869,17692.0
2016-05-11 15:00:00,57.76,57.78,57.72,57.73,27955.0,45.1869,45.2025,45.1556,45.1634,27955.0
2016-05-11 15:05:00,57.74,57.81,57.73,57.79,45796.0,45.1712,45.226,45.1634,45.2103,45796.0
2016-05-11 15:10:00,57.79,57.86,57.79,57.83,26332.0,45.2103,45.2651,45.2103,45.2416,26332.0
2016-05-11 15:15:00,57.83,57.84,57.75,57.76,24097.0,45.2416,45.2494,45.179,45.1869,24097.0
2016-05-11 15:20:00,57.76,57.78,57.74,57.75,34448.0,45.1869,45.2025,45.1712,45.179,34448.0
2016-05-11 15:25:00,57.76,57.81,57.75,57.8,60980.0,45.1869,45.226,45.179,45.2181,60980.0
2016-05-11 15:30:00,57.8,57.86,57.78,57.81,47681.0,45.2181,45.2651,45.2025,45.226,47681.0
2016-05-11 15:35:00,57.81,57.81,57.74,57.74,42567.0,45.226,45.226,45.1712,45.1712,42567.0
2016-05-11 15:40:00,57.74,57.76,57.68,57.69,38232.0,45.1712,45.1869,45.1243,45.1321,38232.0
2016-05-11 15:45:00,57.69,57.73,57.68,57.68,88399.0,45.1321,45.1634,45.1243,45.1243,88399.0
2016-05-11 15:50:00,57.67,57.67,57.62,57.63,66508.0,45.1164,45.1164,45.0773,45.0852,66508.0
2016-05-11 15:55:00,57.62,57.69,57.62,57.63,202402.0,45.0773,45.1321,45.0773,45.0852,202402.0
2016-05-12 09:30:00,57.79,58.0,57.7,57.88,65711.0,45.2103,45.3746,45.1399,45.2807,65711.0
2016-05-12 09:35:00,57.9,57.91,57.79,57.84,41906.0,45.2964,45.3042,45.2103,45.2494,41906.0
2016-05-12 09:40:00,57.83,57.83,57.72,57.76,44192.0,45.2416,45.2416,45.1556,45.1869,44192.0
2016-05-12 09:45:00,57.76,57.76,57.63,57.63,66750.0,45.1869,45.1869,45.0852,45.0852,66750.0
2016-05-12 09:50:00,57.63,57.65,57.53,57.53,53009.0,45.0852,45.1008,45.0069,45.0069,53009.0
2016-05-12 09:55:00,57.54,57.57,57.46,57.47,64116.0,45.0147,45.0382,44.9522,44.96,64116.0
2016-05-12 10:00:00,57.47,57.56,57.43,57.55,47783.0,44.96,45.0304,44.9287,45.0226,47783.0
2016-05-12 10:05:00,57.55,57.55,57.38,57.39,65659.0,45.0226,45.0226,44.8896,44.8974,65659.0
2016-05-12 10:10:00,57.39,57.5,57.39,57.48,38993.0,44.8974,44.9835,44.8974,44.9678,38993.0
2016-05-12 10:15:00,57.48,57.49,57.38,57.39,28501.0,44.9678,44.9756,44.8896,44.8974,28501.0
2016-05-12 10:20:00,57.4,57.45,57.36,57.43,45316.0,44.9052,44.9443,44.8739,44.9287,45316.0
2016-05-12 10:25:00,57.43,57.43,57.36,57.37,42904.0,44.9287,44.9287,44.8739,44.8818,42904.0
2016-05-12 10:30:00,57.37,57.39,57.32,57.36,53195.0,44.8818,44.8974,44.8426,44.8739,53195.0
2016-05-12 10:35:00,57.37,57.39,57.28,57.28,129039.0,44.8818,44.8974,44.8113,44.8113,129039.0
2016-05-12 10:40:00,57.28,57.28,57.06,57.07,50834.0,44.8113,44.8113,44.6392,44.6471,50834.0
2016-05-12 10:45:00,57.08,57.11,57.05,57.08,42629.0,44.6549,44.6783,44.6314,44.6549,42629.0
2016-05-12 10:50:00,57.08,57.11,57.0,57.04,40959.0,44.6549,44.6783,44.5923,44.6236,40959.0
2016-05-12 10:55:00,57.03,57.04,56.97,56.98,96145.0,44.6158,44.6236,44.5688,44.5766,96145.0
2016-05-12 11:00:00,56.99,57.08,56.97,57.0,50678.0,44.5845,44.6549,44.5688,44.5923,50678.0
2016-05-12 11:05:00,57.0,57.0,56.81,56.83,43062.0,44.5923,44.5923,44.4437,44.4593,43062.0
2016-05-12 11:10:00,56.84,56.85,56.74,56.77,37476.0,44.4671,44.4749,44.3889,44.4124,37476.0
2016-05-12 11:15:00,56.77,56.81,56.68,56.77,78418.0,44.4124,44.4437,44.3419,44.4124,78418.0
2016-05-12 11:20:00,56.78,56.78,56.71,56.73,43366.0,44.4202,44.4202,44.3654,44.3811,43366.0
2016-05-12 11:25:00,56.73,56.8,56.67,56.68,56650.0,44.3811,44.4358,44.3341,44.3419,56650.0
2016-05-12 11:30:00,56.68,56.77,56.66,56.76,67492.0,44.3419,44.4124,44.3263,44.4045,67492.0
2016-05-12 11:35:00,56.76,56.85,56.76,56.76,26713.0,44.4045,44.4749,44.4045,44.4045,26713.0
2016-05-12 11:40:00,56.77,56.78,56.71,56.72,26424.0,44.4124,44.4202,44.3654,44.3732,26424.0
2016-05-12 11:45:00,56.72,56.78,56.69,56.73,37074.0,44.3732,44.4202,44.3498,44.3811,37074.0
2016-05-12 11:50:00,56.74,56.75,56.7,56.72,63022.0,44.3889,44.3967,44.3576,44.3732,63022.0
2016-05-12 11:55:00,56.73,56.75,56.62,56.62,50096.0,44.3811,44.3967,44.295,44.295,50096.0
2016-05-12 12:00:00,56.63,56.65,56.58,56.64,53535.0,44.3028,44.3185,44.2637,44.3107,53535.0
2016-05-12 12:05:00,56.65,56.75,56.65,56.75,79049.0,44.3185,44.3967,44.3185,44.3967,79049.0
2016-05-12 12:10:00,56.75,56.77,56.71,56.77,58518.0,44.3967,44.4124,44.3654,44.4124,58518.0
2016-05-12 12:15:00,56.78,56.81,56.73,56.78,23650.0,44.4202,44.4437,44.3811,44.4202,23650.0
2016-05-12 12:20:00,56.79,56.89,56.79,56.86,37662.0,44.428,44.5062,44.428,44.4828,37662.0
2016-05-12 12:25:00,56.85,56.87,56.82,56.84,22475.0,44.4749,44.4906,44.4515,44.4671,22475.0
2016-05-12 12:30:00,56.83,56.84,56.77,56.77,21364.0,44.4593,44.4671,44.4124,44.4124,21364.0
2016-05-12 12:35:00,56.76,56.76,56.68,56.72,29309.0,44.4045,44.4045,44.3419,44.3732,29309.0
2016-05-12 12:40:00,56.73,56.76,56.68,56.76,22211.0,44.3811,44.4045,44.3419,44.4045,22211.0
2016-05-12 12:45:00,56.76,56.82,56.75,56.82,21321.0,44.4045,44.4515,44.3967,44.4515,21321.0
2016-05-12 12:50:00,56.82,56.87,56.79,56.84,23109.0,44.4515,44.4906,44.428,44.4671,23109.0
2016-05-12 12:55:00,56.84,56.9,56.84,56.88,19845.0,44.4671,44.5141,44.4671,44.4984,19845.0
2016-05-12 13:00:00,56.88,56.91,56.84,56.85,30548.0,44.4984,44.5219,44.4671,44.4749,30548.0
2016-05-12 13:05:00,56.85,56.87,56.83,56.85,24636.0,44.4749,44.4906,44.4593,44.4749,24636.0
2016-05-12 13:10:00,56.85,56.86,56.81,56.84,43236.0,44.4749,44.4828,44.4437,44.4671,43236.0
2016-05-12 13:15:00,56.84,56.86,56.8,56.82,32948.0,44.4671,44.4828,44.4358,44.4515,32948.0
2016-05-12 13:20:00,56.83,56.91,56.82,56.91,29109.0,44.4593,44.5219,44.4515,44.5219,29109.0
2016-05-12 13:25:00,56.91,56.94,56.86,56.86,24607.0,44.5219,44.5454,44.4828,44.4828,24607.0
2016-05-12 13:30:00,56.87,56.87,56.81,56.83,36319.0,44.4906,44.4906,44.4437,44.4593,36319.0
2016-05-12 13:35:00,56.83,56.86,56.76,56.84,28487.0,44.4593,44.4828,44.4045,44.4671,28487.0
2016-05-12 13:40:00,56.84,56.97,56.84,56.96,29627.0,44.4671,44.5688,44.4671,44.561,29627.0
2016-05-12 13:45:00,56.96,57.08,56.96,57.04,54698.0,44.561,44.6549,44.561,44.6236,54698.0
2016-05-12 13:50:00,57.04,57.08,57.02,57.08,42758.0,44.6236,44.6549,44.6079,44.6549,42758.0
2016-05-12 13:55:00,57.08,57.2,57.08,57.19,51198.0,44.6549,44.7488,44.6549,44.7409,51198.0
2016-05-12 14:00:00,57.19,57.26,57.17,57.19,41267.0,44.7409,44.7957,44.7253,44.7409,41267.0
2016-05-12 14:05:00,57.19,57.26,57.17,57.21,39707.0,44.7409,44.7957,44.7253,44.7566,39707.0
2016-05-12 14:10:00,57.21,57.39,57.21,57.35,46511.0,44.7566,44.8974,44.7566,44.8661,46511.0
2016-05-12 14:15:00,57.34,57.37,57.29,57.35,26267.0,44.8583,44.8818,44.8192,44.8661,26267.0
2016-05-12 14:20:00,57.35,57.38,57.32,57.34,29721.0,44.8661,44.8896,44.8426,44.8583,29721.0
2016-05-12 14:25:00,57.35,57.44,57.35,57.41,54331.0,44.8661,44.9365,44.8661,44.913,54331.0
2016-05-12 14:30:00,57.41,57.41,57.34,57.37,35385.0,44.913,44.913,44.8583,44.8818,35385.0
2016-05-12 14:35:00,57.38,57.4,57.31,57.33,37049.0,44.8896,44.9052,44.8348,44.8505,37049.0
2016-05-12 14:40:00,57.33,57.39,57.31,57.37,19237.0,44.8505,44.8974,44.8348,44.8818,19237.0
2016-05-12 14:45:00,57.36,57.55,57.36,57.51,37127.0,44.8739,45.0226,44.8739,44.9913,37127.0
2016-05-12 14:50:00,57.51,57.55,57.48,57.49,28239.0,44.9913,45.0226,44.9678,44.9756,28239.0
2016-05-12 14:55:00,57.48,57.5,57.44,57.47,21913.0,44.9678,44.9835,44.9365,44.96,21913.0
2016-05-12 15:00:00,57.46,57.47,57.4,57.43,52495.0,44.9522,44.96,44.9052,44.9287,52495.0
2016-05-12 15:05:00,57.43,57.43,57.38,57.39,40082.0,44.9287,44.9287,44.8896,44.8974,40082.0
2016-05-12 15:10:00,57.39,57.46,57.39,57.41,28542.0,44.8974,44.9522,44.8974,44.913,28542.0
2016-05-12 15:15:00,57.42,57.44,57.34,57.38,25125.0,44.9209,44.9365,44.8583,44.8896,25125.0
2016-05-12 15:20:00,57.37,57.38,57.31,57.32,29766.0,44.8818,44.8896,44.8348,44.8426,29766.0
2016-05-12 15:25:00,57.32,57.38,57.31,57.35,39795.0,44.8426,44.8896,44.8348,44.8661,39795.0
2016-05-12 15:30:00,57.34,57.38,57.32,57.33,35715.0,44.8583,44.8896,44.8426,44.8505,35715.0
2016-05-12 15:35:00,57.33,57.35,57.3,57.3,32842.0,44.8505,44.8661,44.827,44.827,32842.0
2016-05-12 15:40:00,57.3,57.33,57.24,57.26,42026.0,44.827,44.8505,44.78,44.7957,42026.0
2016-05-12 15:45:00,57.25,57.29,57.22,57.26,52258.0,44.7879,44.8192,44.7644,44.7957,52258.0
2016-05-12 15:50:00,57.25,57.26,57.15,57.16,87316.0,44.7879,44.7957,44.7096,44.7175,87316.0
2016-05-12 15:55:00,57.16,57.17,57.08,57.16,222521.0,44.7175,44.7253,44.6549,44.7175,222521.0
2016-05-13 09:30:00,57.08,57.57,57.02,57.39,108245.0,44.6549,45.0382,44.6079,44.8974,108245.0
2016-05-13 09:35:00,57.36,57.6,57.36,57.48,68049.0,44.8739,45.0617,44.8739,44.9678,68049.0
2016-05-13 09:40:00,57.45,57.46,57.3,57.46,85699.0,44.9443,44.9522,44.827,44.9522,85699.0
2016-05-13 09:45:00,57.46,57.53,57.44,57.52,40556.0,44.9522,45.0069,44.9365,44.9991,40556.0
2016-05-13 09:50:00,57.52,57.56,57.29,57.4,57351.0,44.9991,45.0304,44.8192,44.9052,57351.0
2016-05-13 09:55:00,57.39,57.48,57.37,57.47,35874.0,44.8974,44.9678,44.8818,44.96,35874.0
2016-05-13 10:00:00,57.48,57.53,57.39,57.46,62305.0,44.9678,45.0069,44.8974,44.9522,62305.0
2016-05-13 10:05:00,57.46,57.49,57.33,57.39,45503.0,44.9522,44.9756,44.8505,44.8974,45503.0
2016-05-13 10:10:00,57.38,57.38,57.29,57.36,45471.0,44.8896,44.8896,44.8192,44.8739,45471.0
2016-05-13 10:15:00,57.36,57.4,57.31,57.38,38306.0,44.8739,44.9052,44.8348,44.8896,38306.0
2016-05-13 10:20:00,57.39,57.4,57.27,57.3,32910.0,44.8974,44.9052,44.8035,44.827,32910.0
2016-05-13 10:25:00,57.3,57.35,57.29,57.29,38776.0,44.827,44.8661,44.8192,44.8192,38776.0
2016-05-13 10:30:00,57.3,57.31,57.19,57.29,42241.0,44.827,44.8348,44.7409,44.8192,42241.0
2016-05-13 10:35:00,57.29,57.34,57.28,57.31,28232.0,44.8192,44.8583,44.8113,44.8348,28232.0
2016-05-13 10:40:00,57.32,57.39,57.22,57.27,31193.0,44.8426,44.8974,44.7644,44.8035,31193.0
2016-05-13 10:45:00,57.26,57.34,57.25,57.25,21535.0,44.7957,44.8583,44.7879,44.7879,21535.0
2016-05-13 10:50:00,57.26,57.38,57.26,57.33,35995.0,44.7957,44.8896,44.7957,44.8505,35995.0
2016-05-13 10:55:00,57.33,57.35,57.2,57.21,40376.0,44.8505,44.8661,44.7488,44.7566,40376.0
2016-05-13 11:00:00,57.2,57.39,57.2,57.36,35297.0,44.7488,44.8974,44.7488,44.8739,35297.0
2016-05-13 11:05:00,57.37,57.42,57.36,57.39,30814.0,44.8818,44.9209,44.8739,44.8974,30814.0
2016-05-13 11:10:00,57.4,57.43,57.35,57.36,34967.0,44.9052,44.9287,44.8661,44.8739,34967.0
2016-05-13 11:15:00,57.35,57.41,57.34,57.39,29823.0,44.8661,44.913,44.8583,44.8974,29823.0
2016-05-13 11:20:00,57.39,57.44,57.38,57.43,59915.0,44.8974,44.9365,44.8896,44.9287,59915.0
2016-05-13 11:25:00,57.43,57.57,57.42,57.55,38433.0,44.9287,45.0382,44.9209,45.0226,38433.0
2016-05-13 11:30:00,57.56,57.58,57.52,57.55,28322.0,45.0304,45.046,44.9991,45.0226,28322.0
2016-05-13 11:35:00,57.54,57.54,57.47,57.53,34029.0,45.0147,45.0147,44.96,45.0069,34029.0
2016-05-13 11:40:00,57.53,57.54,57.46,57.49,29436.0,45.0069,45.0147,44.9522,44.9756,29436.0
2016-05-13 11:45:00,57.48,57.51,57.44,57.49,24207.0,44.9678,44.9913,44.9365,44.9756,24207.0
2016-05-13 11:50:00,57.48,57.51,57.45,57.48,29341.0,44.9678,44.9913,44.9443,44.9678,29341.0
2016-05-13 11:55:00,57.48,57.5,57.45,57.45,21740.0,44.9678,44.9835,44.9443,44.9443,21740.0
2016-05-13 12:00:00,57.45,57.48,57.41,57.41,21142.0,44.9443,44.9678,44.913,44.913,21142.0
2016-05-13 12:05:00,57.41,57.47,57.41,57.42,22662.0,44.913,44.96,44.913,44.9209,22662.0
2016-05-13 12:10:00,57.42,57.46,57.4,57.41,15906.0,44.9209,44.9522,44.9052,44.913,15906.0
2016-05-13 12:15:00,57.42,57.49,57.42,57.47,18475.0,44.9209,44.9756,44.9209,44.96,18475.0
2016-05-13 12:20:00,57.46,57.51,57.45,57.5,19556.0,44.9522,44.9913,44.9443,44.9835,19556.0
2016-05-13 12:25:00,57.49,57.55,57.49,57.54,27750.0,44.9756,45.0226,44.9756,45.0147,27750.0
2016-05-13 12:30:00,57.55,57.57,57.49,57.5,44669.0,45.0226,45.0382,44.9756,44.9835,44669.0
2016-05-13 12:35:00,57.49,57.53,57.4,57.44,26808.0,44.9756,45.0069,44.9052,44.9365,26808.0
2016-05-13 12:40:00,57.43,57.44,57.37,57.39,14755.0,44.9287,44.9365,44.8818,44.8974,14755.0
2016-05-13 12:45:00,57.39,57.39,57.31,57.33,19733.0,44.8974,44.8974,44.8348,44.8505,19733.0
2016-05-13 12:50:00,57.32,57.41,57.31,57.38,19624.0,44.8426,44.913,44.8348,44.8896,19624.0
2016-05-13 12:55:00,57.38,57.39,57.27,57.3,22427.0,44.8896,44.8974,44.8035,44.827,22427.0
2016-05-13 13:00:00,57.3,57.4,57.3,57.4,16662.0,44.827,44.9052,44.827,44.9052,16662.0
2016-05-13 13:05:00,57.4,57.43,57.36,57.4,20209.0,44.9052,44.9287,44.8739,44.9052,20209.0
2016-05-13 13:10:00,57.4,57.46,57.4,57.45,21506.0,44.9052,44.9522,44.9052,44.9443,21506.0
2016-05-13 13:15:00,57.44,57.47,57.42,57.42,16823.0,44.9365,44.96,44.9209,44.9209,16823.0
2016-05-13 13:20:00,57.43,57.43,57.33,57.35,19059.0,44.9287,44.9287,44.8505,44.8661,19059.0
2016-05-13 13:25:00,57.36,57.36,57.25,57.26,21913.0,44.8739,44.8739,44.7879,44.7957,21913.0
2016-05-13 13:30:00,57.26,57.28,57.23,57.24,24693.0,44.7957,44.8113,44.7722,44.78,24693.0
2016-05-13 13:35:00,57.24,57.26,57.18,57.19,32973.0,44.78,44.7957,44.7331,44.7409,32973.0
2016-05-13 13:40:00,57.18,57.23,57.14,57.22,23275.0,44.7331,44.7722,44.7018,44.7644,23275.0
2016-05-13 13:45:00,57.22,57.22,57.14,57.15,28826.0,44.7644,44.7644,44.7018,44.7096,28826.0
2016-05-13 13:50:00,57.14,57.14,57.03,57.05,36607.0,44.7018,44.7018,44.6158,44.6314,36607.0
2016-05-13 13:55:00,57.05,57.12,57.04,57.11,72781.0,44.6314,44.6862,44.6236,44.6783,72781.0
2016-05-13 14:00:00,57.1,57.2,57.07,57.19,26761.0,44.6705,44.7488,44.6471,44.7409,26761.0
2016-05-13 14:05:00,57.19,57.25,57.18,57.24,29379.0,44.7409,44.7879,44.7331,44.78,29379.0
2016-05-13 14:10:00,57.24,57.24,57.17,57.21,35415.0,44.78,44.78,44.7253,44.7566,35415.0
2016-05-13 14:15:00,57.2,57.24,57.15,57.18,30542.0,44.7488,44.78,44.7096,44.7331,30542.0
2016-05-13 14:20:00,57.17,57.17,57.01,57.04,26504.0,44.7253,44.7253,44.6001,44.6236,26504.0
2016-05-13 14:25:00,57.04,57.06,57.03,57.06,32291.0,44.6236,44.6392,44.6158,44.6392,32291.0
2016-05-13 14:30:00,57.05,57.07,57.01,57.04,47133.0,44.6314,44.6471,44.6001,44.6236,47133.0
2016-05-13 14:35:00,57.04,57.05,56.98,57.01,38259.0,44.6236,44.6314,44.5766,44.6001,38259.0
2016-05-13 14:40:00,57.02,57.03,56.98,57.02,85863.0,44.6079,44.6158,44.5766,44.6079,85863.0
2016-05-13 14:45:00,57.03,57.11,57.02,57.1,24245.0,44.6158,44.6783,44.6079,44.6705,24245.0
2016-05-13 14:50:00,57.09,57.12,57.05,57.06,29269.0,44.6627,44.6862,44.6314,44.6392,29269.0
2016-05-13 14:55:00,57.05,57.12,57.02,57.08,27966.0,44.6314,44.6862,44.6079,44.6549,27966.0
2016-05-13 15:00:00,57.08,57.12,57.04,57.12,22764.0,44.6549,44.6862,44.6236,44.6862,22764.0
2016-05-13 15:05:00,57.12,57.13,57.04,57.04,34942.0,44.6862,44.694,44.6236,44.6236,34942.0
2016-05-13 15:10:00,57.04,57.1,57.02,57.1,27807.0,44.6236,44.6705,44.6079,44.6705,27807.0
2016-05-13 15:15:00,57.1,57.16,57.1,57.14,30168.0,44.6705,44.7175,44.6705,44.7018,30168.0
2016-05-13 15:20:00,57.14,57.17,57.13,57.15,26715.0,44.7018,44.7253,44.694,44.7096,26715.0
2016-05-13 15:25:00,57.14,57.16,57.09,57.1,34957.0,44.7018,44.7175,44.6627,44.6705,34957.0
2016-05-13 15:30:00,57.11,57.15,57.09,57.14,38589.0,44.6783,44.7096,44.6627,44.7018,38589.0
2016-05-13 15:35:00,57.14,57.18,57.13,57.14,48934.0,44.7018,44.7331,44.694,44.7018,48934.0
2016-05-13 15:40:00,57.15,57.22,57.15,57.16,50309.0,44.7096,44.7644,44.7096,44.7175,50309.0
2016-05-13 15:45:00,57.15,57.16,57.1,57.14,40542.0,44.7096,44.7175,44.6705,44.7018,40542.0
2016-05-13 15:50:00,57.13,57.15,57.1,57.12,71876.0,44.694,44.7096,44.6705,44.6862,71876.0
2016-05-13 15:55:00,57.11,57.14,57.1,57.11,190727.0,44.6783,44.7018,44.6705,44.6783,190727.0
2016-05-16 09:30:00,57.46,57.52,57.27,57.52,99929.0,44.9522,44.9991,44.8035,44.9991,99929.0
2016-05-16 09:35:00,57.48,57.59,57.46,57.56,55881.0,44.9678,45.0539,44.9522,45.0304,55881.0
2016-05-16 09:40:00,57.57,57.8,57.57,57.8,111763.0,45.0382,45.2181,45.0382,45.2181,111763.0
2016-05-16 09:45:00,57.8,57.83,57.75,57.79,61141.0,45.2181,45.2416,45.179,45.2103,61141.0
2016-05-16 09:50:00,57.79,57.89,57.77,57.83,63834.0,45.2103,45.2886,45.1947,45.2416,63834.0
2016-05-16 09:55:00,57.83,57.93,57.82,57.93,59918.0,45.2416,45.3199,45.2338,45.3199,59918.0
2016-05-16 10:00:00,57.93,58.0,57.9,57.91,67852.0,45.3199,45.3746,45.2964,45.3042,67852.0
2016-05-16 10:05:00,57.92,57.96,57.79,57.81,65249.0,45.312,45.3433,45.2103,45.226,65249.0
2016-05-16 10:10:00,57.82,57.91,57.82,57.87,41290.0,45.2338,45.3042,45.2338,45.2729,41290.0
2016-05-16 10:15:00,57.87,57.91,57.8,57.81,44033.0,45.2729,45.3042,45.2181,45.226,44033.0
2016-05-16 10:20:00,57.82,57.85,57.77,57.84,22438.0,45.2338,45.2573,45.1947,45.2494,22438.0
2016-05-16 10:25:00,57.84,57.86,57.78,57.79,54760.0,45.2494,45.2651,45.2025,45.2103,54760.0
2016-05-16 10:30:00,57.8,57.9,57.8,57.86,38995.0,45.2181,45.2964,45.2181,45.2651,38995.0
2016-05-16 10:35:00,57.86,57.89,57.81,57.84,38966.0,45.2651,45.2886,45.226,45.2494,38966.0
2016-05-16 10:40:00,57.83,57.87,57.82,57.84,28257.0,45.2416,45.2729,45.2338,45.2494,28257.0
2016-05-16 10:45:00,57.83,57.9,57.81,57.89,36773.0,45.2416,45.2964,45.226,45.2886,36773.0
2016-05-16 10:50:00,57.89,58.03,57.89,58.01,41115.0,45.2886,45.3981,45.2886,45.3824,41115.0
2016-05-16 10:55:00,58.02,58.04,57.98,58.03,89955.0,45.3903,45.4059,45.359,45.3981,89955.0
2016-05-16 11:00:00,58.03,58.08,58.02,58.05,45712.0,45.3981,45.4372,45.3903,45.4137,45712.0
2016-05-16 11:05:00,58.05,58.1,58.04,58.08,45678.0,45.4137,45.4528,45.4059,45.4372,45678.0
2016-05-16 11:10:00,58.08,58.08,58.01,58.04,23107.0,45.4372,45.4372,45.3824,45.4059,23107.0
2016-05-16 11:15:00,58.04,58.06,58.01,58.03,28126.0,45.4059,45.4216,45.3824,45.3981,28126.0
2016-05-16 11:20:00,58.04,58.04,57.94,57.95,39597.0,45.4059,45.4059,45.3277,45.3355,39597.0
2016-05-16 11:25:00,57.96,58.1,57.96,58.08,35111.0,45.3433,45.4528,45.3433,45.4372,35111.0
2016-05-16 11:30:00,58.08,58.19,58.07,58.18,29420.0,45.4372,45.5233,45.4294,45.5154,29420.0
2016-05-16 11:35:00,58.18,58.21,58.14,58.18,38488.0,45.5154,45.5389,45.4841,45.5154,38488.0
2016-05-16 11:40:00,58.18,58.26,58.18,58.26,25574.0,45.5154,45.578,45.5154,45.578,25574.0
2016-05-16 11:45:00,58.26,58.28,58.15,58.2,39464.0,45.578,45.5937,45.492,45.5311,39464.0
2016-05-16 11:50:00,58.2,58.3,58.2,58.22,31656.0,45.5311,45.6093,45.5311,45.5467,31656.0
2016-05-16 11:55:00,58.23,58.31,58.23,58.25,30019.0,45.5545,45.6171,45.5545,45.5702,30019.0
2016-05-16 12:00:00,58.24,58.31,58.22,58.31,64710.0,45.5624,45.6171,45.5467,45.6171,64710.0
2016-05-16 12:05:00,58.31,58.32,58.29,58.31,35599.0,45.6171,45.625,45.6015,45.6171,35599.0
2016-05-16 12:10:00,58.31,58.32,58.27,58.3,40773.0,45.6171,45.625,45.5858,45.6093,40773.0
2016-05-16 12:15:00,58.3,58.35,58.28,58.3,33788.0,45.6093,45.6484,45.5937,45.6093,33788.0
2016-05-16 12:20:00,58.31,58.36,58.3,58.35,56830.0,45.6171,45.6562,45.6093,45.6484,56830.0
2016-05-16 12:25:00,58.35,58.37,58.26,58.26,39408.0,45.6484,45.6641,45.578,45.578,39408.0
2016-05-16 12:30:00,58.26,58.33,58.25,58.32,39014.0,45.578,45.6328,45.5702,45.625,39014.0
2016-05-16 12:35:00,58.32,58.37,58.31,58.35,23822.0,45.625,45.6641,45.6171,45.6484,23822.0
2016-05-16 12:40:00,58.34,58.38,58.32,58.37,40232.0,45.6406,45.6719,45.625,45.6641,40232.0
2016-05-16 12:45:00,58.37,58.42,58.36,58.39,38559.0,45.6641,45.7032,45.6562,45.6797,38559.0
2016-05-16 12:50:00,58.38,58.43,58.36,58.41,26581.0,45.6719,45.711,45.6562,45.6954,26581.0
2016-05-16 12:55:00,58.42,58.46,58.4,58.42,31711.0,45.7032,45.7345,45.6875,45.7032,31711.0
2016-05-16 13:00:00,58.42,58.43,58.36,58.39,54959.0,45.7032,45.711,45.6562,45.6797,54959.0
2016-05-16 13:05:00,58.38,58.4,58.33,58.35,30190.0,45.6719,45.6875,45.6328,45.6484,30190.0
2016-05-16 13:10:00,58.35,58.38,58.35,58.36,26202.0,45.6484,45.6719,45.6484,45.6562,26202.0
2016-05-16 13:15:00,58.36,58.41,58.36,58.39,25897.0,45.6562,45.6954,45.6562,45.6797,25897.0
2016-05-16 13:20:00,58.39,58.41,58.38,58.4,16251.0,45.6797,45.6954,45.6719,45.6875,16251.0
2016-05-16 13:25:00,58.41,58.44,58.4,58.41,29518.0,45.6954,45.7188,45.6875,45.6954,29518.0
2016-05-16 13:30:00,58.41,58.41,58.35,58.36,60566.0,45.6954,45.6954,45.6484,45.6562,60566.0
2016-05-16 13:35:00,58.36,58.37,58.32,58.34,24733.0,45.6562,45.6641,45.625,45.6406,24733.0
2016-05-16 13:40:00,58.33,58.36,58.32,58.33,34888.0,45.6328,45.6562,45.625,45.6328,34888.0
2016-05-16 13:45:00,58.33,58.36,58.32,58.35,56453.0,45.6328,45.6562,45.625,45.6484,56453.0
2016-05-16 13:50:00,58.35,58.37,58.34,58.34,29521.0,45.6484,45.6641,45.6406,45.6406,29521.0
2016-05-16 13:55:00,58.35,58.41,58.34,58.35,25685.0,45.6484,45.6954,45.6406,45.6484,25685.0
2016-05-16 14:00:00,58.35,58.43,58.34,58.42,30672.0,45.6484,45.711,45.6406,45.7032,30672.0
2016-05-16 14:05:00,58.43,58.44,58.39,58.39,20560.0,45.711,45.7188,45.6797,45.6797,20560.0
2016-05-16 14:10:00,58.39,58.45,58.39,58.44,27577.0,45.6797,45.7267,45.6797,45.7188,27577.0
2016-05-16 14:15:00,58.45,58.46,58.41,58.41,28603.0,45.7267,45.7345,45.6954,45.6954,28603.0
2016-05-16 14:20:00,58.42,58.51,58.4,58.48,73608.0,45.7032,45.7736,45.6875,45.7501,73608.0
2016-05-16 14:25:00,58.47,58.5,58.45,58.48,32311.0,45.7423,45.7658,45.7267,45.7501,32311.0
2016-05-16 14:30:00,58.48,58.49,58.45,58.47,36370.0,45.7501,45.758,45.7267,45.7423,36370.0
2016-05-16 14:35:00,58.47,58.49,58.44,58.44,25414.0,45.7423,45.758,45.7188,45.7188,25414.0
2016-05-16 14:40:00,58.44,58.44,58.4,58.43,29848.0,45.7188,45.7188,45.6875,45.711,29848.0
2016-05-16 14:45:00,58.43,58.46,58.38,58.39,34100.0,45.711,45.7345,45.6719,45.6797,34100.0
2016-05-16 14:50:00,58.39,58.43,58.37,58.42,44484.0,45.6797,45.711,45.6641,45.7032,44484.0
2016-05-16 14:55:00,58.42,58.47,58.42,58.46,22429.0,45.7032,45.7423,45.7032,45.7345,22429.0
2016-05-16 15:00:00,58.46,58.48,58.44,58.48,36248.0,45.7345,45.7501,45.7188,45.7501,36248.0
2016-05-16 15:05:00,58.48,58.48,58.42,58.46,38727.0,45.7501,45.7501,45.7032,45.7345,38727.0
2016-05-16 15:10:00,58.47,58.47,58.39,58.4,32661.0,45.7423,45.7423,45.6797,45.6875,32661.0
2016-05-16 15:15:00,58.4,58.41,58.36,58.36,25216.0,45.6875,45.6954,45.6562,45.6562,25216.0
2016-05-16 15:20:00,58.37,58.38,58.35,58.35,22728.0,45.6641,45.6719,45.6484,45.6484,22728.0
2016-05-16 15:25:00,58.35,58.35,58.29,58.3,45916.0,45.6484,45.6484,45.6015,45.6093,45916.0
2016-05-16 15:30:00,58.3,58.3,58.19,58.2,51239.0,45.6093,45.6093,45.5233,45.5311,51239.0
2016-05-16 15:35:00,58.2,58.24,58.19,58.22,44115.0,45.5311,45.5624,45.5233,45.5467,44115.0
2016-05-16 15:40:00,58.22,58.22,58.19,58.21,42952.0,45.5467,45.5467,45.5233,45.5389,42952.0
2016-05-16 15:45:00,58.21,58.22,58.14,58.15,45392.0,45.5389,45.5467,45.4841,45.492,45392.0
2016-05-16 15:50:00,58.15,58.15,58.06,58.07,78309.0,45.492,45.492,45.4216,45.4294,78309.0
2016-05-16 15:55:00,58.07,58.08,58.0,58.02,207231.0,45.4294,45.4372,45.3746,45.3903,207231.0
2016-05-17 09:30:00,57.74,58.15,57.5,58.05,121578.0,45.1712,45.492,44.9835,45.4137,121578.0
2016-05-17 09:35:00,58.04,58.1,57.8,57.89,49531.0,45.4059,45.4528,45.2181,45.2886,49531.0
2016-05-17 09:40:00,57.87,57.87,57.59,57.61,100685.0,45.2729,45.2729,45.0539,45.0695,100685.0
2016-05-17 09:45:00,57.61,57.8,57.51,57.78,100563.0,45.0695,45.2181,44.9913,45.2025,100563.0
2016-05-17 09:50:00,57.79,57.81,57.72,57.78,63739.0,45.2103,45.226,45.1556,45.2025,63739.0
2016-05-17 09:55:00,57.79,57.98,57.79,57.95,39422.0,45.2103,45.359,45.2103,45.3355,39422.0
2016-05-17 10:00:00,57.94,57.96,57.87,57.92,68486.0,45.3277,45.3433,45.2729,45.312,68486.0
2016-05-17 10:05:00,57.91,57.92,57.73,57.77,57720.0,45.3042,45.312,45.1634,45.1947,57720.0
2016-05-17 10:10:00,57.77,57.85,57.76,57.84,40119.0,45.1947,45.2573,45.1869,45.2494,40119.0
2016-05-17 10:15:00,57.83,57.88,57.81,57.86,40256.0,45.2416,45.2807,45.226,45.2651,40256.0
2016-05-17 10:20:00,57.87,57.91,57.81,57.87,38258.0,45.2729,45.3042,45.226,45.2729,38258.0
2016-05-17 10:25:00,57.88,57.88,57.7,57.71,28483.0,45.2807,45.2807,45.1399,45.1477,28483.0
2016-05-17 10:30:00,57.71,57.74,57.61,57.63,46736.0,45.1477,45.1712,45.0695,45.0852,46736.0
2016-05-17 10:35:00,57.63,57.78,57.62,57.78,26968.0,45.0852,45.2025,45.0773,45.2025,26968.0
2016-05-17 10:40:00,57.78,57.9,57.76,57.9,31663.0,45.2025,45.2964,45.1869,45.2964,31663.0
2016-05-17 10:45:00,57.89,57.95,57.87,57.93,26964.0,45.2886,45.3355,45.2729,45.3199,26964.0
2016-05-17 10:50:00,57.93,57.93,57.81,57.9,84713.0,45.3199,45.3199,45.226,45.2964,84713.0
2016-05-17 10:55:00,57.9,57.96,57.87,57.89,32168.0,45.2964,45.3433,45.2729,45.2886,32168.0
2016-05-17 11:00:00,57.89,57.92,57.8,57.8,49703.0,45.2886,45.312,45.2181,45.2181,49703.0
2016-05-17 11:05:00,57.8,57.81,57.76,57.77,30922.0,45.2181,45.226,45.1869,45.1947,30922.0
2016-05-17 11:10:00,57.77,57.78,57.72,57.75,77846.0,45.1947,45.2025,45.1556,45.179,77846.0
2016-05-17 11:15:00,57.75,57.89,57.75,57.83,53335.0,45.179,45.2886,45.179,45.2416,53335.0
2016-05-17 11:20:00,57.83,57.88,57.83,57.83,29226.0,45.2416,45.2807,45.2416,45.2416,29226.0
2016-05-17 11:25:00,57.83,57.83,57.64,57.67,36266.0,45.2416,45.2416,45.093,45.1164,36266.0
2016-05-17 11:30:00,57.67,57.76,57.66,57.73,39022.0,45.1164,45.1869,45.1086,45.1634,39022.0
2016-05-17 11:35:00,57.74,57.76,57.69,57.76,38005.0,45.1712,45.1869,45.1321,45.1869,38005.0
2016-05-17 11:40:00,57.77,57.81,57.72,57.79,29298.0,45.1947,45.226,45.1556,45.2103,29298.0
2016-05-17 11:45:00,57.8,57.87,57.8,57.84,34451.0,45.2181,45.2729,45.2181,45.2494,34451.0
2016-05-17 11:50:00,57.85,57.89,57.84,57.86,28955.0,45.2573,45.2886,45.2494,45.2651,28955.0
2016-05-17 11:55:00,57.86,57.89,57.85,57.85,25493.0,45.2651,45.2886,45.2573,45.2573,25493.0
2016-05-17 12:00:00,57.85,57.87,57.82,57.84,20954.0,45.2573,45.2729,45.2338,45.2494,20954.0
2016-05-17 12:05:00,57.84,57.87,57.82,57.84,29497.0,45.2494,45.2729,45.2338,45.2494,29497.0
2016-05-17 12:10:00,57.83,57.84,57.78,57.79,23443.0,45.2416,45.2494,45.2025,45.2103,23443.0
2016-05-17 12:15:00,57.78,57.79,57.7,57.71,30894.0,45.2025,45.2103,45.1399,45.1477,30894.0
2016-05-17 12:20:00,57.7,57.73,57.69,57.71,19800.0,45.1399,45.1634,45.1321,45.1477,19800.0
2016-05-17 12:25:00,57.72,57.79,57.71,57.78,28590.0,45.1556,45.2103,45.1477,45.2025,28590.0
2016-05-17 12:30:00,57.77,57.78,57.73,57.76,22324.0,45.1947,45.2025,45.1634,45.1869,22324.0
2016-05-17 12:35:00,57.76,57.8,57.73,57.77,35839.0,45.1869,45.2181,45.1634,45.1947,35839.0
2016-05-17 12:40:00,57.77,57.79,57.72,57.74,28785.0,45.1947,45.2103,45.1556,45.1712,28785.0
2016-05-17 12:45:00,57.74,57.78,57.71,57.78,26054.0,45.1712,45.2025,45.1477,45.2025,26054.0
2016-05-17 12:50:00,57.79,57.81,57.74,57.75,30365.0,45.2103,45.226,45.1712,45.179,30365.0
2016-05-17 12:55:00,57.75,57.77,57.71,57.77,21921.0,45.179,45.1947,45.1477,45.1947,21921.0
2016-05-17 13:00:00,57.77,57.78,57.65,57.66,29359.0,45.1947,45.2025,45.1008,45.1086,29359.0
2016-05-17 13:05:00,57.66,57.69,57.64,57.67,31769.0,45.1086,45.1321,45.093,45.1164,31769.0
2016-05-17 13:10:00,57.67,57.67,57.63,57.66,23215.0,45.1164,45.1164,45.0852,45.1086,23215.0
2016-05-17 13:15:00,57.66,57.7,57.65,57.7,28216.0,45.1086,45.1399,45.1008,45.1399,28216.0
2016-05-17 13:20:00,57.7,57.72,57.66,57.67,23824.0,45.1399,45.1556,45.1086,45.1164,23824.0
2016-05-17 13:25:00,57.66,57.69,57.65,57.65,20190.0,45.1086,45.1321,45.1008,45.1008,20190.0
2016-05-17 13:30:00,57.65,57.73,57.64,57.71,28576.0,45.1008,45.1634,45.093,45.1477,28576.0
2016-05-17 13:35:00,57.71,57.73,57.67,57.68,54195.0,45.1477,45.1634,45.1164,45.1243,54195.0
2016-05-17 13:40:00,57.67,57.71,57.64,57.66,26730.0,45.1164,45.1477,45.093,45.1086,26730.0
2016-05-17 13:45:00,57.66,57.67,57.61,57.63,37684.0,45.1086,45.1164,45.0695,45.0852,37684.0
2016-05-17 13:50:00,57.63,57.63,57.56,57.58,42882.0,45.0852,45.0852,45.0304,45.046,42882.0
2016-05-17 13:55:00,57.59,57.6,57.42,57.42,61410.0,45.0539,45.0617,44.9209,44.9209,61410.0
2016-05-17 14:00:00,57.42,57.45,57.36,57.43,56796.0,44.9209,44.9443,44.8739,44.9287,56796.0
2016-05-17 14:05:00,57.43,57.44,57.34,57.34,44825.0,44.9287,44.9365,44.8583,44.8583,44825.0
2016-05-17 14:10:00,57.33,57.37,57.27,57.33,68017.0,44.8505,44.8818,44.8035,44.8505,68017.0
2016-05-17 14:15:00,57.34,57.37,57.25,57.3,40088.0,44.8583,44.8818,44.7879,44.827,40088.0
2016-05-17 14:20:00,57.3,57.3,57.2,57.26,38243.0,44.827,44.827,44.7488,44.7957,38243.0
2016-05-17 14:25:00,57.25,57.29,57.17,57.27,48460.0,44.7879,44.8192,44.7253,44.8035,48460.0
2016-05-17 14:30:00,57.27,57.27,57.18,57.18,43858.0,44.8035,44.8035,44.7331,44.7331,43858.0
2016-05-17 14:35:00,57.18,57.27,57.17,57.24,43056.0,44.7331,44.8035,44.7253,44.78,43056.0
2016-05-17 14:40:00,57.24,57.31,57.23,57.31,75392.0,44.78,44.8348,44.7722,44.8348,75392.0
2016-05-17 14:45:00,57.3,57.36,57.27,57.27,49856.0,44.827,44.8739,44.8035,44.8035,49856.0
2016-05-17 14:50:00,57.27,57.32,57.24,57.26,30760.0,44.8035,44.8426,44.78,44.7957,30760.0
2016-05-17 14:55:00,57.26,57.36,57.23,57.34,37011.0,44.7957,44.8739,44.7722,44.8583,37011.0
2016-05-17 15:00:00,57.35,57.42,57.33,57.42,38106.0,44.8661,44.9209,44.8505,44.9209,38106.0
2016-05-17 15:05:00,57.42,57.5,57.42,57.46,50171.0,44.9209,44.9835,44.9209,44.9522,50171.0
2016-05-17 15:10:00,57.46,57.46,57.38,57.39,42746.0,44.9522,44.9522,44.8896,44.8974,42746.0
2016-05-17 15:15:00,57.39,57.41,57.34,57.36,60545.0,44.8974,44.913,44.8583,44.8739,60545.0
2016-05-17 15:20:00,57.35,57.39,57.32,57.34,44400.0,44.8661,44.8974,44.8426,44.8583,44400.0
2016-05-17 15:25:00,57.34,57.34,57.24,57.33,51369.0,44.8583,44.8583,44.78,44.8505,51369.0
2016-05-17 15:30:00,57.33,57.43,57.32,57.41,48432.0,44.8505,44.9287,44.8426,44.913,48432.0
2016-05-17 15:35:00,57.42,57.49,57.41,57.48,52499.0,44.9209,44.9756,44.913,44.9678,52499.0
2016-05-17 15:40:00,57.48,57.5,57.36,57.39,82037.0,44.9678,44.9835,44.8739,44.8974,82037.0
2016-05-17 15:45:00,57.39,57.41,57.35,57.38,114256.0,44.8974,44.913,44.8661,44.8896,114256.0
2016-05-17 15:50:00,57.39,57.45,57.37,57.45,86206.0,44.8974,44.9443,44.8818,44.9443,86206.0
2016-05-17 15:55:00,57.44,57.45,57.35,57.42,243330.0,44.9365,44.9443,44.8661,44.9209,243330.0
2016-05-18 09:30:00,57.23,57.42,57.18,57.22,81734.0,44.7722,44.9209,44.7331,44.7644,81734.0
2016-05-18 09:35:00,57.22,57.4,57.19,57.4,54309.0,44.7644,44.9052,44.7409,44.9052,54309.0
2016-05-18 09:40:00,57.4,57.63,57.4,57.6,97306.0,44.9052,45.0852,44.9052,45.0617,97306.0
2016-05-18 09:45:00,57.61,57.67,57.58,57.65,72176.0,45.0695,45.1164,45.046,45.1008,72176.0
2016-05-18 09:50:00,57.65,57.76,57.63,57.72,54851.0,45.1008,45.1869,45.0852,45.1556,54851.0
2016-05-18 09:55:00,57.72,57.81,57.69,57.8,73601.0,45.1556,45.226,45.1321,45.2181,73601.0
2016-05-18 10:00:00,57.8,57.88,57.75,57.86,50750.0,45.2181,45.2807,45.179,45.2651,50750.0
2016-05-18 10:05:00,57.86,57.93,57.85,57.88,54540.0,45.2651,45.3199,45.2573,45.2807,54540.0
2016-05-18 10:10:00,57.89,58.02,57.89,58.0,51688.0,45.2886,45.3903,45.2886,45.3746,51688.0
2016-05-18 10:15:00,58.0,58.08,57.96,57.98,41262.0,45.3746,45.4372,45.3433,45.359,41262.0
2016-05-18 10:20:00,57.97,58.07,57.96,58.04,32287.0,45.3511,45.4294,45.3433,45.4059,32287.0
2016-05-18 10:25:00,58.03,58.14,58.02,58.14,40013.0,45.3981,45.4841,45.3903,45.4841,40013.0
2016-05-18 10:30:00,58.13,58.13,58.0,58.03,38610.0,45.4763,45.4763,45.3746,45.3981,38610.0
2016-05-18 10:35:00,58.03,58.05,57.87,57.89,30947.0,45.3981,45.4137,45.2729,45.2886,30947.0
2016-05-18 10:40:00,57.89,58.0,57.86,58.0,29704.0,45.2886,45.3746,45.2651,45.3746,29704.0
2016-05-18 10:45:00,58.0,58.07,58.0,58.02,40148.0,45.3746,45.4294,45.3746,45.3903,40148.0
2016-05-18 10:50:00,58.01,58.05,57.9,57.92,29926.0,45.3824,45.4137,45.2964,45.312,29926.0
2016-05-18 10:55:00,57.92,57.92,57.87,57.88,26684.0,45.312,45.312,45.2729,45.2807,26684.0
2016-05-18 11:00:00,57.89,58.01,57.89,57.99,44984.0,45.2886,45.3824,45.2886,45.3668,44984.0
2016-05-18 11:05:00,57.99,58.02,57.94,57.95,41700.0,45.3668,45.3903,45.3277,45.3355,41700.0
2016-05-18 11:10:00,57.96,57.98,57.89,57.98,49760.0,45.3433,45.359,45.2886,45.359,49760.0
2016-05-18 11:15:00,57.98,58.04,57.93,57.96,59745.0,45.359,45.4059,45.3199,45.3433,59745.0
2016-05-18 11:20:00,57.96,58.11,57.96,58.02,36383.0,45.3433,45.4607,45.3433,45.3903,36383.0
2016-05-18 11:25:00,58.01,58.21,58.01,58.19,44537.0,45.3824,45.5389,45.3824,45.5233,44537.0
2016-05-18 11:30:00,58.19,58.23,58.15,58.18,34335.0,45.5233,45.5545,45.492,45.5154,34335.0
2016-05-18 11:35:00,58.17,58.22,58.16,58.2,43729.0,45.5076,45.5467,45.4998,45.5311,43729.0
2016-05-18 11:40:00,58.2,58.22,58.17,58.2,34019.0,45.5311,45.5467,45.5076,45.5311,34019.0
2016-05-18 11:45:00,58.21,58.24,58.2,58.23,27622.0,45.5389,45.5624,45.5311,45.5545,27622.0
2016-05-18 11:50:00,58.24,58.32,58.23,58.26,62809.0,45.5624,45.625,45.5545,45.578,62809.0
2016-05-18 11:55:00,58.25,58.32,58.22,58.26,37377.0,45.5702,45.625,45.5467,45.578,37377.0
2016-05-18 12:00:00,58.26,58.28,58.18,58.18,48270.0,45.578,45.5937,45.5154,45.5154,48270.0
2016-05-18 12:05:00,58.18,58.2,58.1,58.11,23839.0,45.5154,45.5311,45.4528,45.4607,23839.0
2016-05-18 12:10:00,58.11,58.12,58.07,58.1,28858.0,45.4607,45.4685,45.4294,45.4528,28858.0
2016-05-18 12:15:00,58.1,58.15,58.09,58.14,21113.0,45.4528,45.492,45.445,45.4841,21113.0
2016-05-18 12:20:00,58.15,58.22,58.13,58.21,26796.0,45.492,45.5467,45.4763,45.5389,26796.0
2016-05-18 12:25:00,58.2,58.22,58.1,58.11,25081.0,45.5311,45.5467,45.4528,45.4607,25081.0
2016-05-18 12:30:00,58.12,58.18,58.11,58.18,17545.0,45.4685,45.5154,45.4607,45.5154,17545.0
2016-05-18 12:35:00,58.17,58.19,58.15,58.18,28109.0,45.5076,45.5233,45.492,45.5154,28109.0
2016-05-18 12:40:00,58.18,58.2,58.14,58.19,18798.0,45.5154,45.5311,45.4841,45.5233,18798.0
2016-05-18 12:45:00,58.19,58.23,58.19,58.2,18355.0,45.5233,45.5545,45.5233,45.5311,18355.0
2016-05-18 12:50:00,58.19,58.25,58.16,58.25,18948.0,45.5233,45.5702,45.4998,45.5702,18948.0
2016-05-18 12:55:00,58.25,58.35,58.22,58.35,22878.0,45.5702,45.6484,45.5467,45.6484,22878.0
2016-05-18 13:00:00,58.35,58.42,58.34,58.41,54579.0,45.6484,45.7032,45.6406,45.6954,54579.0
2016-05-18 13:05:00,58.4,58.41,58.31,58.31,32615.0,45.6875,45.6954,45.6171,45.6171,32615.0
2016-05-18 13:10:00,58.32,58.34,58.28,58.29,40008.0,45.625,45.6406,45.5937,45.6015,40008.0
2016-05-18 13:15:00,58.3,58.37,58.3,58.36,24191.0,45.6093,45.6641,45.6093,45.6562,24191.0
2016-05-18 13:20:00,58.36,58.49,58.35,58.48,36029.0,45.6562,45.758,45.6484,45.7501,36029.0
2016-05-18 13:25:00,58.48,58.49,58.43,58.44,45081.0,45.7501,45.758,45.711,45.7188,45081.0
2016-05-18 13:30:00,58.44,58.49,58.41,58.42,49119.0,45.7188,45.758,45.6954,45.7032,49119.0
2016-05-18 13:35:00,58.42,58.45,58.41,58.42,40083.0,45.7032,45.7267,45.6954,45.7032,40083.0
2016-05-18 13:40:00,58.42,58.47,58.42,58.46,103339.0,45.7032,45.7423,45.7032,45.7345,103339.0
2016-05-18 13:45:00,58.46,58.51,58.45,58.46,48064.0,45.7345,45.7736,45.7267,45.7345,48064.0
2016-05-18 13:50:00,58.46,58.5,58.39,58.4,44415.0,45.7345,45.7658,45.6797,45.6875,44415.0
2016-05-18 13:55:00,58.4,58.42,58.32,58.32,20909.0,45.6875,45.7032,45.625,45.625,20909.0
2016-05-18 14:00:00,58.31,58.31,58.05,58.05,89798.0,45.6171,45.6171,45.4137,45.4137,89798.0
2016-05-18 14:05:00,58.05,58.2,57.89,58.17,38194.0,45.4137,45.5311,45.2886,45.5076,38194.0
2016-05-18 14:10:00,58.17,58.17,58.03,58.05,37130.0,45.5076,45.5076,45.3981,45.4137,37130.0
2016-05-18 14:15:00,58.04,58.05,57.89,58.05,53038.0,45.4059,45.4137,45.2886,45.4137,53038.0
2016-05-18 14:20:00,58.04,58.08,57.92,58.04,79864.0,45.4059,45.4372,45.312,45.4059,79864.0
2016-05-18 14:25:00,58.02,58.02,57.77,57.77,96111.0,45.3903,45.3903,45.1947,45.1947,96111.0
2016-05-18 14:30:00,57.77,57.86,57.65,57.86,64801.0,45.1947,45.2651,45.1008,45.2651,64801.0
2016-05-18 14:35:00,57.85,57.99,57.83,57.92,71687.0,45.2573,45.3668,45.2416,45.312,71687.0
2016-05-18 14:40:00,57.91,58.01,57.87,57.93,49037.0,45.3042,45.3824,45.2729,45.3199,49037.0
2016-05-18 14:45:00,57.92,57.99,57.88,57.98,46383.0,45.312,45.3668,45.2807,45.359,46383.0
2016-05-18 14:50:00,57.98,58.1,57.97,57.99,79559.0,45.359,45.4528,45.3511,45.3668,79559.0
2016-05-18 14:55:00,57.99,58.02,57.95,58.0,41806.0,45.3668,45.3903,45.3355,45.3746,41806.0
2016-05-18 15:00:00,58.0,58.14,58.0,58.13,64164.0,45.3746,45.4841,45.3746,45.4763,64164.0
2016-05-18 15:05:00,58.14,58.18,58.07,58.12,66451.0,45.4841,45.5154,45.4294,45.4685,66451.0
2016-05-18 15:10:00,58.12,58.13,57.93,57.94,102208.0,45.4685,45.4763,45.3199,45.3277,102208.0
2016-05-18 15:15:00,57.95,57.97,57.89,57.97,48832.0,45.3355,45.3511,45.2886,45.3511,48832.0
2016-05-18 15:20:00,57.97,57.97,57.83,57.84,54184.0,45.3511,45.3511,45.2416,45.2494,54184.0
2016-05-18 15:25:00,57.84,57.92,57.84,57.87,41787.0,45.2494,45.312,45.2494,45.2729,41787.0
2016-05-18 15:30:00,57.87,57.92,57.84,57.92,82498.0,45.2729,45.312,45.2494,45.312,82498.0
2016-05-18 15:35:00,57.92,57.92,57.72,57.74,83687.0,45.312,45.312,45.1556,45.1712,83687.0
2016-05-18 15:40:00,57.74,57.85,57.74,57.82,69496.0,45.1712,45.2573,45.1712,45.2338,69496.0
2016-05-18 15:45:00,57.82,57.91,57.82,57.85,76050.0,45.2338,45.3042,45.2338,45.2573,76050.0
2016-05-18 15:50:00,57.86,57.9,57.84,57.87,79842.0,45.2651,45.2964,45.2494,45.2729,79842.0
2016-05-18 15:55:00,57.87,58.01,57.84,58.01,197262.0,45.2729,45.3824,45.2494,45.3824,197262.0
2016-05-19 09:30:00,57.54,57.88,57.52,57.73,170027.0,45.0147,45.2807,44.9991,45.1634,170027.0
2016-05-19 09:35:00,57.7,57.8,57.62,57.72,68877.0,45.1399,45.2181,45.0773,45.1556,68877.0
2016-05-19 09:40:00,57.75,57.8,57.71,57.79,107334.0,45.179,45.2181,45.1477,45.2103,107334.0
2016-05-19 09:45:00,57.79,57.8,57.66,57.69,87313.0,45.2103,45.2181,45.1086,45.1321,87313.0
2016-05-19 09:50:00,57.69,57.76,57.46,57.49,63732.0,45.1321,45.1869,44.9522,44.9756,63732.0
2016-05-19 09:55:00,57.5,57.51,57.23,57.23,63614.0,44.9835,44.9913,44.7722,44.7722,63614.0
2016-05-19 10:00:00,57.23,57.34,57.16,57.3,105294.0,44.7722,44.8583,44.7175,44.827,105294.0
2016-05-19 10:05:00,57.31,57.31,57.1,57.16,40838.0,44.8348,44.8348,44.6705,44.7175,40838.0
2016-05-19 10:10:00,57.17,57.27,57.12,57.17,103282.0,44.7253,44.8035,44.6862,44.7253,103282.0
2016-05-19 10:15:00,57.17,57.23,57.14,57.21,37273.0,44.7253,44.7722,44.7018,44.7566,37273.0
2016-05-19 10:20:00,57.21,57.24,57.17,57.17,25533.0,44.7566,44.78,44.7253,44.7253,25533.0
2016-05-19 10:25:00,57.16,57.23,57.14,57.2,30766.0,44.7175,44.7722,44.7018,44.7488,30766.0
2016-05-19 10:30:00,57.2,57.28,57.17,57.23,61376.0,44.7488,44.8113,44.7253,44.7722,61376.0
2016-05-19 10:35:00,57.23,57.26,57.06,57.07,35262.0,44.7722,44.7957,44.6392,44.6471,35262.0
2016-05-19 10:40:00,57.06,57.16,57.04,57.13,51109.0,44.6392,44.7175,44.6236,44.694,51109.0
2016-05-19 10:45:00,57.13,57.13,57.04,57.08,31153.0,44.694,44.694,44.6236,44.6549,31153.0
2016-05-19 10:50:00,57.07,57.08,56.88,56.92,53405.0,44.6471,44.6549,44.4984,44.5297,53405.0
2016-05-19 10:55:00,56.93,56.96,56.84,56.87,49150.0,44.5375,44.561,44.4671,44.4906,49150.0
2016-05-19 11:00:00,56.88,56.95,56.84,56.84,75371.0,44.4984,44.5532,44.4671,44.4671,75371.0
2016-05-19 11:05:00,56.84,56.93,56.82,56.88,37373.0,44.4671,44.5375,44.4515,44.4984,37373.0
2016-05-19 11:10:00,56.87,56.91,56.85,56.9,69725.0,44.4906,44.5219,44.4749,44.5141,69725.0
2016-05-19 11:15:00,56.91,57.06,56.89,57.04,86131.0,44.5219,44.6392,44.5062,44.6236,86131.0
2016-05-19 11:20:00,57.03,57.08,57.02,57.08,25515.0,44.6158,44.6549,44.6079,44.6549,25515.0
2016-05-19 11:25:00,57.07,57.13,56.97,57.01,27973.0,44.6471,44.694,44.5688,44.6001,27973.0
2016-05-19 11:30:00,57.0,57.0,56.92,56.94,25654.0,44.5923,44.5923,44.5297,44.5454,25654.0
2016-05-19 11:35:00,56.93,56.98,56.89,56.97,19533.0,44.5375,44.5766,44.5062,44.5688,19533.0
2016-05-19 11:40:00,56.97,56.97,56.86,56.87,27991.0,44.5688,44.5688,44.4828,44.4906,27991.0
2016-05-19 11:45:00,56.87,56.87,56.8,56.86,35915.0,44.4906,44.4906,44.4358,44.4828,35915.0
2016-05-19 11:50:00,56.85,56.87,56.84,56.87,30489.0,44.4749,44.4906,44.4671,44.4906,30489.0
2016-05-19 11:55:00,56.87,56.97,56.87,56.96,80814.0,44.4906,44.5688,44.4906,44.561,80814.0
2016-05-19 12:00:00,56.94,56.96,56.89,56.93,57620.0,44.5454,44.561,44.5062,44.5375,57620.0
2016-05-19 12:05:00,56.92,57.01,56.92,56.99,28937.0,44.5297,44.6001,44.5297,44.5845,28937.0
2016-05-19 12:10:00,56.99,57.08,56.99,57.08,15049.0,44.5845,44.6549,44.5845,44.6549,15049.0
2016-05-19 12:15:00,57.08,57.14,57.08,57.12,22410.0,44.6549,44.7018,44.6549,44.6862,22410.0
2016-05-19 12:20:00,57.12,57.13,56.98,57.01,19697.0,44.6862,44.694,44.5766,44.6001,19697.0
2016-05-19 12:25:00,57.01,57.04,56.95,56.96,19946.0,44.6001,44.6236,44.5532,44.561,19946.0
2016-05-19 12:30:00,56.96,57.0,56.96,57.0,10269.0,44.561,44.5923,44.561,44.5923,10269.0
2016-05-19 12:35:00,57.0,57.01,56.97,57.01,16091.0,44.5923,44.6001,44.5688,44.6001,16091.0
2016-05-19 12:40:00,57.01,57.01,56.89,56.89,30647.0,44.6001,44.6001,44.5062,44.5062,30647.0
2016-05-19 12:45:00,56.89,56.97,56.88,56.96,38711.0,44.5062,44.5688,44.4984,44.561,38711.0
2016-05-19 12:50:00,56.96,56.97,56.9,56.91,9749.0,44.561,44.5688,44.5141,44.5219,9749.0
2016-05-19 12:55:00,56.9,56.91,56.79,56.79,62917.0,44.5141,44.5219,44.428,44.428,62917.0
2016-05-19 13:00:00,56.79,56.95,56.79,56.94,28143.0,44.428,44.5532,44.428,44.5454,28143.0
2016-05-19 13:05:00,56.95,57.03,56.95,57.03,18555.0,44.5532,44.6158,44.5532,44.6158,18555.0
2016-05-19 13:10:00,57.03,57.07,56.97,57.07,34736.0,44.6158,44.6471,44.5688,44.6471,34736.0
2016-05-19 13:15:00,57.07,57.08,57.0,57.02,27288.0,44.6471,44.6549,44.5923,44.6079,27288.0
2016-05-19 13:20:00,57.02,57.03,56.96,56.99,18917.0,44.6079,44.6158,44.561,44.5845,18917.0
2016-05-19 13:25:00,56.98,57.02,56.98,57.01,23090.0,44.5766,44.6079,44.5766,44.6001,23090.0
2016-05-19 13:30:00,57.01,57.08,56.98,57.06,37951.0,44.6001,44.6549,44.5766,44.6392,37951.0
2016-05-19 13:35:00,57.07,57.16,57.06,57.11,41990.0,44.6471,44.7175,44.6392,44.6783,41990.0
2016-05-19 13:40:00,57.11,57.16,57.09,57.13,34520.0,44.6783,44.7175,44.6627,44.694,34520.0
2016-05-19 13:45:00,57.14,57.15,57.07,57.08,20055.0,44.7018,44.7096,44.6471,44.6549,20055.0
2016-05-19 13:50:00,57.09,57.11,57.05,57.05,15784.0,44.6627,44.6783,44.6314,44.6314,15784.0
2016-05-19 13:55:00,57.05,57.07,57.0,57.01,15758.0,44.6314,44.6471,44.5923,44.6001,15758.0
2016-05-19 14:00:00,57.01,57.1,57.01,57.08,27863.0,44.6001,44.6705,44.6001,44.6549,27863.0
2016-05-19 14:05:00,57.07,57.12,57.07,57.12,24310.0,44.6471,44.6862,44.6471,44.6862,24310.0
2016-05-19 14:10:00,57.12,57.17,57.11,57.15,41985.0,44.6862,44.7253,44.6783,44.7096,41985.0
2016-05-19 14:15:00,57.16,57.17,57.1,57.17,49776.0,44.7175,44.7253,44.6705,44.7253,49776.0
2016-05-19 14:20:00,57.17,57.19,57.13,57.15,23075.0,44.7253,44.7409,44.694,44.7096,23075.0
2016-05-19 14:25:00,57.17,57.2,57.15,57.16,38612.0,44.7253,44.7488,44.7096,44.7175,38612.0
2016-05-19 14:30:00,57.16,57.18,57.12,57.12,25604.0,44.7175,44.7331,44.6862,44.6862,25604.0
2016-05-19 14:35:00,57.12,57.15,57.04,57.08,27803.0,44.6862,44.7096,44.6236,44.6549,27803.0
2016-05-19 14:40:00,57.09,57.09,57.02,57.06,17930.0,44.6627,44.6627,44.6079,44.6392,17930.0
2016-05-19 14:45:00,57.05,57.1,57.05,57.06,19319.0,44.6314,44.6705,44.6314,44.6392,19319.0
2016-05-19 14:50:00,57.05,57.05,57.01,57.05,20759.0,44.6314,44.6314,44.6001,44.6314,20759.0
2016-05-19 14:55:00,57.05,57.09,57.02,57.03,25544.0,44.6314,44.6627,44.6079,44.6158,25544.0
2016-05-19 15:00:00,57.03,57.14,57.03,57.14,42745.0,44.6158,44.7018,44.6158,44.7018,42745.0
2016-05-19 15:05:00,57.14,57.21,57.14,57.18,30067.0,44.7018,44.7566,44.7018,44.7331,30067.0
2016-05-19 15:10:00,57.18,57.24,57.18,57.22,38197.0,44.7331,44.78,44.7331,44.7644,38197.0
2016-05-19 15:15:00,57.22,57.26,57.17,57.26,73640.0,44.7644,44.7957,44.7253,44.7957,73640.0
2016-05-19 15:20:00,57.26,57.34,57.25,57.28,51048.0,44.7957,44.8583,44.7879,44.8113,51048.0
2016-05-19 15:25:00,57.29,57.3,57.23,57.23,55238.0,44.8192,44.827,44.7722,44.7722,55238.0
2016-05-19 15:30:00,57.23,57.26,57.22,57.23,63705.0,44.7722,44.7957,44.7644,44.7722,63705.0
2016-05-19 15:35:00,57.23,57.31,57.22,57.31,56551.0,44.7722,44.8348,44.7644,44.8348,56551.0
2016-05-19 15:40:00,57.31,57.37,57.28,57.28,81172.0,44.8348,44.8818,44.8113,44.8113,81172.0
2016-05-19 15:45:00,57.29,57.39,57.29,57.37,61368.0,44.8192,44.8974,44.8192,44.8818,61368.0
2016-05-19 15:50:00,57.38,57.39,57.29,57.31,101406.0,44.8896,44.8974,44.8192,44.8348,101406.0
2016-05-19 15:55:00,57.3,57.31,57.2,57.21,174310.0,44.827,44.8348,44.7488,44.7566,174310.0
2016-05-20 09:30:00,57.49,57.94,57.47,57.91,438404.0,44.9756,45.3277,44.96,45.3042,438404.0
2016-05-20 09:35:00,57.9,58.14,57.85,58.08,129508.0,45.2964,45.4841,45.2573,45.4372,129508.0
2016-05-20 09:40:00,58.06,58.26,58.06,58.26,71436.0,45.4216,45.578,45.4216,45.578,71436.0
2016-05-20 09:45:00,58.26,58.37,58.26,58.34,94662.0,45.578,45.6641,45.578,45.6406,94662.0
2016-05-20 09:50:00,58.34,58.48,58.33,58.33,88085.0,45.6406,45.7501,45.6328,45.6328,88085.0
2016-05-20 09:55:00,58.34,58.35,58.27,58.32,41680.0,45.6406,45.6484,45.5858,45.625,41680.0
2016-05-20 10:00:00,58.32,58.33,58.24,58.33,96366.0,45.625,45.6328,45.5624,45.6328,96366.0
2016-05-20 10:05:00,58.33,58.39,58.29,58.35,560681.0,45.6328,45.6797,45.6015,45.6484,560681.0
2016-05-20 10:10:00,58.35,58.48,58.35,58.46,46219.0,45.6484,45.7501,45.6484,45.7345,46219.0
2016-05-20 10:15:00,58.46,58.47,58.39,58.46,49770.0,45.7345,45.7423,45.6797,45.7345,49770.0
2016-05-20 10:20:00,58.45,58.46,58.3,58.31,33673.0,45.7267,45.7345,45.6093,45.6171,33673.0
2016-05-20 10:25:00,58.3,58.33,58.27,58.28,28026.0,45.6093,45.6328,45.5858,45.5937,28026.0
2016-05-20 10:30:00,58.28,58.43,58.28,58.4,154782.0,45.5937,45.711,45.5937,45.6875,154782.0
2016-05-20 10:35:00,58.41,58.47,58.4,58.46,44941.0,45.6954,45.7423,45.6875,45.7345,44941.0
2016-05-20 10:40:00,58.47,58.54,58.44,58.54,43651.0,45.7423,45.7971,45.7188,45.7971,43651.0
2016-05-20 10:45:00,58.54,58.55,58.44,58.47,49710.0,45.7971,45.8049,45.7188,45.7423,49710.0
2016-05-20 10:50:00,58.47,58.49,58.38,58.4,33097.0,45.7423,45.758,45.6719,45.6875,33097.0
2016-05-20 10:55:00,58.39,58.39,58.32,58.36,44403.0,45.6797,45.6797,45.625,45.6562,44403.0
2016-05-20 11:00:00,58.36,58.43,58.35,58.42,41719.0,45.6562,45.711,45.6484,45.7032,41719.0
2016-05-20 11:05:00,58.43,58.48,58.41,58.46,41183.0,45.711,45.7501,45.6954,45.7345,41183.0
2016-05-20 11:10:00,58.47,58.48,58.41,58.44,25744.0,45.7423,45.7501,45.6954,45.7188,25744.0
2016-05-20 11:15:00,58.44,58.51,58.43,58.47,32018.0,45.7188,45.7736,45.711,45.7423,32018.0
2016-05-20 11:20:00,58.47,58.5,58.46,58.49,42975.0,45.7423,45.7658,45.7345,45.758,42975.0
2016-05-20 11:25:00,58.49,58.56,58.49,58.54,61152.0,45.758,45.8127,45.758,45.7971,61152.0
2016-05-20 11:30:00,58.54,58.65,58.52,58.65,57103.0,45.7971,45.8831,45.7814,45.8831,57103.0
2016-05-20 11:35:00,58.64,58.68,58.6,58.6,36941.0,45.8753,45.9066,45.844,45.844,36941.0
2016-05-20 11:40:00,58.6,58.71,58.6,58.7,70890.0,45.844,45.9301,45.844,45.9222,70890.0
2016-05-20 11:45:00,58.7,58.72,58.65,58.71,85273.0,45.9222,45.9379,45.8831,45.9301,85273.0
2016-05-20 11:50:00,58.71,58.73,58.67,58.7,62340.0,45.9301,45.9457,45.8988,45.9222,62340.0
2016-05-20 11:55:00,58.7,58.74,58.69,58.72,95996.0,45.9222,45.9535,45.9144,45.9379,95996.0
2016-05-20 12:00:00,58.72,58.75,58.68,58.7,98525.0,45.9379,45.9614,45.9066,45.9222,98525.0
2016-05-20 12:05:00,58.7,58.75,58.69,58.72,46073.0,45.9222,45.9614,45.9144,45.9379,46073.0
2016-05-20 12:10:00,58.71,58.74,58.69,58.7,56759.0,45.9301,45.9535,45.9144,45.9222,56759.0
2016-05-20 12:15:00,58.69,58.75,58.69,58.73,61257.0,45.9144,45.9614,45.9144,45.9457,61257.0
2016-05-20 12:20:00,58.74,58.83,58.72,58.82,52233.0,45.9535,46.0239,45.9379,46.0161,52233.0
2016-05-20 12:25:00,58.81,58.82,58.75,58.77,40829.0,46.0083,46.0161,45.9614,45.977,40829.0
2016-05-20 12:30:00,58.76,58.77,58.7,58.73,41397.0,45.9692,45.977,45.9222,45.9457,41397.0
2016-05-20 12:35:00,58.74,58.78,58.72,58.72,25529.0,45.9535,45.9848,45.9379,45.9379,25529.0
2016-05-20 12:40:00,58.72,58.82,58.72,58.78,29907.0,45.9379,46.0161,45.9379,45.9848,29907.0
2016-05-20 12:45:00,58.77,58.79,58.73,58.77,38115.0,45.977,45.9926,45.9457,45.977,38115.0
2016-05-20 12:50:00,58.77,58.78,58.71,58.76,20299.0,45.977,45.9848,45.9301,45.9692,20299.0
2016-05-20 12:55:00,58.76,58.78,58.73,58.73,20983.0,45.9692,45.9848,45.9457,45.9457,20983.0
2016-05-20 13:00:00,58.72,58.75,58.7,58.71,37346.0,45.9379,45.9614,45.9222,45.9301,37346.0
2016-05-20 13:05:00,58.71,58.72,58.69,58.71,62262.0,45.9301,45.9379,45.9144,45.9301,62262.0
2016-05-20 13:10:00,58.71,58.75,58.7,58.73,47434.0,45.9301,45.9614,45.9222,45.9457,47434.0
2016-05-20 13:15:00,58.73,58.77,58.73,58.76,17934.0,45.9457,45.977,45.9457,45.9692,17934.0
2016-05-20 13:20:00,58.76,58.78,58.69,58.69,58794.0,45.9692,45.9848,45.9144,45.9144,58794.0
2016-05-20 13:25:00,58.69,58.72,58.68,58.68,24549.0,45.9144,45.9379,45.9066,45.9066,24549.0
2016-05-20 13:30:00,58.68,58.68,58.54,58.54,81300.0,45.9066,45.9066,45.7971,45.7971,81300.0
2016-05-20 13:35:00,58.53,58.62,58.52,58.58,79276.0,45.7892,45.8597,45.7814,45.8284,79276.0
2016-05-20 13:40:00,58.58,58.62,58.57,58.59,23938.0,45.8284,45.8597,45.8205,45.8362,23938.0
2016-05-20 13:45:00,58.58,58.59,58.49,58.5,34443.0,45.8284,45.8362,45.758,45.7658,34443.0
2016-05-20 13:50:00,58.5,58.55,58.49,58.54,26104.0,45.7658,45.8049,45.758,45.7971,26104.0
2016-05-20 13:55:00,58.53,58.61,58.51,58.61,24846.0,45.7892,45.8518,45.7736,45.8518,24846.0
2016-05-20 14:00:00,58.62,58.64,58.54,58.6,124690.0,45.8597,45.8753,45.7971,45.844,124690.0
2016-05-20 14:05:00,58.6,58.62,58.55,58.57,34760.0,45.844,45.8597,45.8049,45.8205,34760.0
2016-05-20 14:10:00,58.56,58.61,58.55,58.57,38938.0,45.8127,45.8518,45.8049,45.8205,38938.0
2016-05-20 14:15:00,58.56,58.61,58.56,58.57,72332.0,45.8127,45.8518,45.8127,45.8205,72332.0
2016-05-20 14:20:00,58.57,58.64,58.55,58.64,39301.0,45.8205,45.8753,45.8049,45.8753,39301.0
2016-05-20 14:25:00,58.64,58.67,58.62,58.66,57290.0,45.8753,45.8988,45.8597,45.8909,57290.0
2016-05-20 14:30:00,58.66,58.66,58.61,58.63,41400.0,45.8909,45.8909,45.8518,45.8675,41400.0
2016-05-20 14:35:00,58.63,58.63,58.57,58.59,35107.0,45.8675,45.8675,45.8205,45.8362,35107.0
2016-05-20 14:40:00,58.58,58.62,58.58,58.59,36566.0,45.8284,45.8597,45.8284,45.8362,36566.0
2016-05-20 14:45:00,58.59,58.66,58.58,58.62,39365.0,45.8362,45.8909,45.8284,45.8597,39365.0
2016-05-20 14:50:00,58.62,58.68,58.61,58.66,29628.0,45.8597,45.9066,45.8518,45.8909,29628.0
2016-05-20 14:55:00,58.66,58.67,58.63,58.65,57343.0,45.8909,45.8988,45.8675,45.8831,57343.0
2016-05-20 15:00:00,58.66,58.66,58.55,58.56,62176.0,45.8909,45.8909,45.8049,45.8127,62176.0
2016-05-20 15:05:00,58.55,58.57,58.51,58.53,72030.0,45.8049,45.8205,45.7736,45.7892,72030.0
2016-05-20 15:10:00,58.53,58.6,58.51,58.59,40638.0,45.7892,45.844,45.7736,45.8362,40638.0
2016-05-20 15:15:00,58.58,58.59,58.53,58.54,35372.0,45.8284,45.8362,45.7892,45.7971,35372.0
2016-05-20 15:20:00,58.54,58.55,58.5,58.5,45683.0,45.7971,45.8049,45.7658,45.7658,45683.0
2016-05-20 15:25:00,58.5,58.54,58.5,58.5,29253.0,45.7658,45.7971,45.7658,45.7658,29253.0
2016-05-20 15:30:00,58.5,58.53,58.5,58.52,37030.0,45.7658,45.7892,45.7658,45.7814,37030.0
2016-05-20 15:35:00,58.52,58.56,58.51,58.55,36786.0,45.7814,45.8127,45.7736,45.8049,36786.0
2016-05-20 15:40:00,58.54,58.61,58.54,58.56,50667.0,45.7971,45.8518,45.7971,45.8127,50667.0
2016-05-20 15:45:00,58.56,58.63,58.55,58.58,59646.0,45.8127,45.8675,45.8049,45.8284,59646.0
2016-05-20 15:50:00,58.58,58.59,58.52,58.54,144413.0,45.8284,45.8362,45.7814,45.7971,144413.0
2016-05-20 15:55:00,58.53,58.55,58.51,58.53,353851.0,45.7892,45.8049,45.7736,45.7892,353851.0
2016-05-23 09:30:00,58.81,58.97,58.6,58.78,112345.0,46.0083,46.1335,45.844,45.9848,112345.0
2016-05-23 09:35:00,58.79,59.09,58.79,59.03,114280.0,45.9926,46.2273,45.9926,46.1804,114280.0
2016-05-23 09:40:00,59.04,59.16,59.03,59.11,68996.0,46.1882,46.2821,46.1804,46.243,68996.0
2016-05-23 09:45:00,59.12,59.23,59.1,59.13,61636.0,46.2508,46.3369,46.2352,46.2586,61636.0
2016-05-23 09:50:00,59.14,59.16,59.02,59.02,84897.0,46.2665,46.2821,46.1726,46.1726,84897.0
2016-05-23 09:55:00,59.01,59.13,58.98,59.03,47890.0,46.1648,46.2586,46.1413,46.1804,47890.0
2016-05-23 10:00:00,59.04,59.15,59.03,59.05,46439.0,46.1882,46.2743,46.1804,46.1961,46439.0
2016-05-23 10:05:00,59.05,59.12,59.03,59.11,47145.0,46.1961,46.2508,46.1804,46.243,47145.0
2016-05-23 10:10:00,59.12,59.16,59.05,59.11,76632.0,46.2508,46.2821,46.1961,46.243,76632.0
2016-05-23 10:15:00,59.11,59.19,59.06,59.19,46568.0,46.243,46.3056,46.2039,46.3056,46568.0
2016-05-23 10:20:00,59.2,59.28,59.19,59.21,104530.0,46.3134,46.376,46.3056,46.3212,104530.0
2016-05-23 10:25:00,59.22,59.24,59.12,59.16,30426.0,46.329,46.3447,46.2508,46.2821,30426.0
2016-05-23 10:30:00,59.15,59.22,59.13,59.22,24526.0,46.2743,46.329,46.2586,46.329,24526.0
2016-05-23 10:35:00,59.22,59.23,59.17,59.2,32108.0,46.329,46.3369,46.2899,46.3134,32108.0
2016-05-23 10:40:00,59.21,59.22,59.04,59.06,34025.0,46.3212,46.329,46.1882,46.2039,34025.0
2016-05-23 10:45:00,59.06,59.07,59.0,59.02,19236.0,46.2039,46.2117,46.1569,46.1726,19236.0
2016-05-23 10:50:00,59.02,59.05,58.99,59.04,108134.0,46.1726,46.1961,46.1491,46.1882,108134.0
2016-05-23 10:55:00,59.03,59.04,58.96,58.98,84304.0,46.1804,46.1882,46.1256,46.1413,84304.0
2016-05-23 11:00:00,58.97,58.97,58.89,58.92,30929.0,46.1335,46.1335,46.0709,46.0943,30929.0
2016-05-23 11:05:00,58.92,58.99,58.91,58.99,33701.0,46.0943,46.1491,46.0865,46.1491,33701.0
2016-05-23 11:10:00,58.99,59.0,58.93,58.97,22733.0,46.1491,46.1569,46.1022,46.1335,22733.0
2016-05-23 11:15:00,58.96,58.99,58.91,58.92,23705.0,46.1256,46.1491,46.0865,46.0943,23705.0
2016-05-23 11:20:00,58.92,58.97,58.91,58.95,16027.0,46.0943,46.1335,46.0865,46.1178,16027.0
2016-05-23 11:25:00,58.95,58.95,58.9,58.93,26120.0,46.1178,46.1178,46.0787,46.1022,26120.0
2016-05-23 11:30:00,58.93,58.94,58.81,58.81,28434.0,46.1022,46.11,46.0083,46.0083,28434.0
2016-05-23 11:35:00,58.82,58.85,58.78,58.8,17986.0,46.0161,46.0396,45.9848,46.0005,17986.0
2016-05-23 11:40:00,58.8,58.86,58.78,58.84,34393.0,46.0005,46.0474,45.9848,46.0318,34393.0
2016-05-23 11:45:00,58.84,58.88,58.83,58.88,23084.0,46.0318,46.0631,46.0239,46.0631,23084.0
2016-05-23 11:50:00,58.87,58.9,58.81,58.9,24995.0,46.0552,46.0787,46.0083,46.0787,24995.0
2016-05-23 11:55:00,58.9,58.9,58.86,58.88,28279.0,46.0787,46.0787,46.0474,46.0631,28279.0
2016-05-23 12:00:00,58.89,58.94,58.88,58.94,32249.0,46.0709,46.11,46.0631,46.11,32249.0
2016-05-23 12:05:00,58.93,58.96,58.89,58.9,53239.0,46.1022,46.1256,46.0709,46.0787,53239.0
2016-05-23 12:10:00,58.89,58.91,58.86,58.9,32751.0,46.0709,46.0865,46.0474,46.0787,32751.0
2016-05-23 12:15:00,58.9,58.91,58.87,58.91,26324.0,46.0787,46.0865,46.0552,46.0865,26324.0
2016-05-23 12:20:00,58.91,58.92,58.87,58.91,21765.0,46.0865,46.0943,46.0552,46.0865,21765.0
2016-05-23 12:25:00,58.91,58.92,58.88,58.91,20360.0,46.0865,46.0943,46.0631,46.0865,20360.0
2016-05-23 12:30:00,58.91,58.96,58.9,58.93,30749.0,46.0865,46.1256,46.0787,46.1022,30749.0
2016-05-23 12:35:00,58.93,58.93,58.9,58.91,16215.0,46.1022,46.1022,46.0787,46.0865,16215.0
2016-05-23 12:40:00,58.9,59.01,58.89,59.0,24139.0,46.0787,46.1648,46.0709,46.1569,24139.0
2016-05-23 12:45:00,59.01,59.01,58.96,58.98,21323.0,46.1648,46.1648,46.1256,46.1413,21323.0
2016-05-23 12:50:00,58.98,59.0,58.96,58.99,17210.0,46.1413,46.1569,46.1256,46.1491,17210.0
2016-05-23 12:55:00,58.99,59.0,58.96,58.99,13667.0,46.1491,46.1569,46.1256,46.1491,13667.0
2016-05-23 13:00:00,58.99,59.0,58.95,58.95,18950.0,46.1491,46.1569,46.1178,46.1178,18950.0
2016-05-23 13:05:00,58.96,58.98,58.93,58.98,22961.0,46.1256,46.1413,46.1022,46.1413,22961.0
2016-05-23 13:10:00,58.97,59.03,58.95,59.03,13630.0,46.1335,46.1804,46.1178,46.1804,13630.0
2016-05-23 13:15:00,59.04,59.05,58.99,59.01,47370.0,46.1882,46.1961,46.1491,46.1648,47370.0
2016-05-23 13:20:00,59.01,59.03,58.97,58.97,25935.0,46.1648,46.1804,46.1335,46.1335,25935.0
2016-05-23 13:25:00,58.98,59.0,58.96,58.98,17997.0,46.1413,46.1569,46.1256,46.1413,17997.0
2016-05-23 13:30:00,58.97,58.98,58.94,58.97,12703.0,46.1335,46.1413,46.11,46.1335,12703.0
2016-05-23 13:35:00,58.97,58.98,58.91,58.93,14050.0,46.1335,46.1413,46.0865,46.1022,14050.0
2016-05-23 13:40:00,58.93,58.95,58.89,58.9,21761.0,46.1022,46.1178,46.0709,46.0787,21761.0
2016-05-23 13:45:00,58.9,58.94,58.88,58.93,14722.0,46.0787,46.11,46.0631,46.1022,14722.0
2016-05-23 13:50:00,58.94,59.01,58.92,59.01,18201.0,46.11,46.1648,46.0943,46.1648,18201.0
2016-05-23 13:55:00,59.0,59.04,58.97,58.97,29831.0,46.1569,46.1882,46.1335,46.1335,29831.0
2016-05-23 14:00:00,58.98,59.02,58.95,58.95,31115.0,46.1413,46.1726,46.1178,46.1178,31115.0
2016-05-23 14:05:00,58.95,58.97,58.91,58.91,16332.0,46.1178,46.1335,46.0865,46.0865,16332.0
2016-05-23 14:10:00,58.91,58.97,58.9,58.97,23164.0,46.0865,46.1335,46.0787,46.1335,23164.0
2016-05-23 14:15:00,58.97,58.99,58.93,58.94,27316.0,46.1335,46.1491,46.1022,46.11,27316.0
2016-05-23 14:20:00,58.95,58.97,58.93,58.93,18498.0,46.1178,46.1335,46.1022,46.1022,18498.0
2016-05-23 14:25:00,58.93,59.07,58.92,59.05,110742.0,46.1022,46.2117,46.0943,46.1961,110742.0
2016-05-23 14:30:00,59.05,59.07,58.98,59.03,38519.0,46.1961,46.2117,46.1413,46.1804,38519.0
2016-05-23 14:35:00,59.02,59.04,58.99,59.02,22490.0,46.1726,46.1882,46.1491,46.1726,22490.0
2016-05-23 14:40:00,59.02,59.09,59.01,59.04,37909.0,46.1726,46.2273,46.1648,46.1882,37909.0
2016-05-23 14:45:00,59.04,59.04,58.97,59.02,19285.0,46.1882,46.1882,46.1335,46.1726,19285.0
2016-05-23 14:50:00,59.03,59.05,59.0,59.0,20877.0,46.1804,46.1961,46.1569,46.1569,20877.0
2016-05-23 14:55:00,59.0,59.03,58.96,58.98,24523.0,46.1569,46.1804,46.1256,46.1413,24523.0
2016-05-23 15:00:00,58.98,59.0,58.95,58.96,30468.0,46.1413,46.1569,46.1178,46.1256,30468.0
2016-05-23 15:05:00,58.96,58.98,58.94,58.94,49107.0,46.1256,46.1413,46.11,46.11,49107.0
2016-05-23 15:10:00,58.94,58.94,58.87,58.89,21363.0,46.11,46.11,46.0552,46.0709,21363.0
2016-05-23 15:15:00,58.89,58.91,58.85,58.86,22834.0,46.0709,46.0865,46.0396,46.0474,22834.0
2016-05-23 15:20:00,58.85,58.87,58.82,58.86,30566.0,46.0396,46.0552,46.0161,46.0474,30566.0
2016-05-23 15:25:00,58.85,58.88,58.83,58.86,37549.0,46.0396,46.0631,46.0239,46.0474,37549.0
2016-05-23 15:30:00,58.86,58.92,58.84,58.87,45217.0,46.0474,46.0943,46.0318,46.0552,45217.0
2016-05-23 15:35:00,58.86,58.87,58.82,58.83,34780.0,46.0474,46.0552,46.0161,46.0239,34780.0
2016-05-23 15:40:00,58.83,58.85,58.8,58.83,22287.0,46.0239,46.0396,46.0005,46.0239,22287.0
2016-05-23 15:45:00,58.83,58.84,58.77,58.79,32355.0,46.0239,46.0318,45.977,45.9926,32355.0
2016-05-23 15:50:00,58.78,58.78,58.72,58.73,70515.0,45.9848,45.9848,45.9379,45.9457,70515.0
2016-05-23 15:55:00,58.73,58.74,58.69,58.72,161799.0,45.9457,45.9535,45.9144,45.9379,161799.0
2016-05-24 09:30:00,58.99,59.23,58.98,59.13,54408.0,46.1491,46.3369,46.1413,46.2586,54408.0
2016-05-24 09:35:00,59.17,59.43,59.16,59.41,35181.0,46.2899,46.4933,46.2821,46.4777,35181.0
2016-05-24 09:40:00,59.42,59.46,59.28,59.32,68403.0,46.4855,46.5168,46.376,46.4073,68403.0
2016-05-24 09:45:00,59.33,59.5,59.33,59.47,80463.0,46.4151,46.5481,46.4151,46.5246,80463.0
2016-05-24 09:50:00,59.47,59.57,59.47,59.54,48256.0,46.5246,46.6029,46.5246,46.5794,48256.0
2016-05-24 09:55:00,59.54,59.6,59.42,59.42,38672.0,46.5794,46.6263,46.4855,46.4855,38672.0
2016-05-24 10:00:00,59.43,59.52,59.41,59.5,38753.0,46.4933,46.5637,46.4777,46.5481,38753.0
2016-05-24 10:05:00,59.49,59.59,59.48,59.57,47614.0,46.5403,46.6185,46.5324,46.6029,47614.0
2016-05-24 10:10:00,59.58,59.58,59.48,59.49,34240.0,46.6107,46.6107,46.5324,46.5403,34240.0
2016-05-24 10:15:00,59.5,59.57,59.5,59.53,51702.0,46.5481,46.6029,46.5481,46.5716,51702.0
2016-05-24 10:20:00,59.52,59.6,59.52,59.6,65352.0,46.5637,46.6263,46.5637,46.6263,65352.0
2016-05-24 10:25:00,59.61,59.64,59.57,59.62,25180.0,46.6341,46.6576,46.6029,46.642,25180.0
2016-05-24 10:30:00,59.62,59.68,59.61,59.64,32835.0,46.642,46.6889,46.6341,46.6576,32835.0
2016-05-24 10:35:00,59.64,59.74,59.63,59.7,51857.0,46.6576,46.7359,46.6498,46.7046,51857.0
2016-05-24 10:40:00,59.71,59.74,59.66,59.71,44967.0,46.7124,46.7359,46.6733,46.7124,44967.0
2016-05-24 10:45:00,59.72,59.78,59.69,59.72,57116.0,46.7202,46.7671,46.6967,46.7202,57116.0
2016-05-24 10:50:00,59.73,59.77,59.72,59.77,39215.0,46.728,46.7593,46.7202,46.7593,39215.0
2016-05-24 10:55:00,59.76,59.78,59.7,59.71,90719.0,46.7515,46.7671,46.7046,46.7124,90719.0
2016-05-24 11:00:00,59.7,59.81,59.7,59.81,66164.0,46.7046,46.7906,46.7046,46.7906,66164.0
2016-05-24 11:05:00,59.8,59.83,59.77,59.8,31919.0,46.7828,46.8063,46.7593,46.7828,31919.0
2016-05-24 11:10:00,59.79,59.8,59.75,59.79,48315.0,46.775,46.7828,46.7437,46.775,48315.0
2016-05-24 11:15:00,59.79,59.84,59.77,59.8,35226.0,46.775,46.8141,46.7593,46.7828,35226.0
2016-05-24 11:20:00,59.8,59.86,59.77,59.8,39609.0,46.7828,46.8297,46.7593,46.7828,39609.0
2016-05-24 11:25:00,59.79,59.88,59.78,59.82,32657.0,46.775,46.8454,46.7671,46.7984,32657.0
2016-05-24 11:30:00,59.82,59.84,59.75,59.77,45341.0,46.7984,46.8141,46.7437,46.7593,45341.0
2016-05-24 11:35:00,59.77,59.83,59.77,59.78,33303.0,46.7593,46.8063,46.7593,46.7671,33303.0
2016-05-24 11:40:00,59.78,59.81,59.74,59.77,33199.0,46.7671,46.7906,46.7359,46.7593,33199.0
2016-05-24 11:45:00,59.77,59.84,59.76,59.81,41329.0,46.7593,46.8141,46.7515,46.7906,41329.0
2016-05-24 11:50:00,59.81,59.85,59.79,59.83,23973.0,46.7906,46.8219,46.775,46.8063,23973.0
2016-05-24 11:55:00,59.83,59.89,59.82,59.88,27670.0,46.8063,46.8532,46.7984,46.8454,27670.0
2016-05-24 12:00:00,59.88,59.89,59.84,59.87,16006.0,46.8454,46.8532,46.8141,46.8376,16006.0
2016-05-24 12:05:00,59.88,59.89,59.82,59.89,22496.0,46.8454,46.8532,46.7984,46.8532,22496.0
2016-05-24 12:10:00,59.89,59.89,59.77,59.82,103857.0,46.8532,46.8532,46.7593,46.7984,103857.0
2016-05-24 12:15:00,59.82,59.84,59.8,59.81,25449.0,46.7984,46.8141,46.7828,46.7906,25449.0
2016-05-24 12:20:00,59.8,59.85,59.78,59.84,24432.0,46.7828,46.8219,46.7671,46.8141,24432.0
2016-05-24 12:25:00,59.84,59.85,59.8,59.84,23845.0,46.8141,46.8219,46.7828,46.8141,23845.0
2016-05-24 12:30:00,59.84,59.88,59.83,59.86,38265.0,46.8141,46.8454,46.8063,46.8297,38265.0
2016-05-24 12:35:00,59.86,59.86,59.81,59.85,76603.0,46.8297,46.8297,46.7906,46.8219,76603.0
2016-05-24 12:40:00,59.85,59.87,59.82,59.85,25030.0,46.8219,46.8376,46.7984,46.8219,25030.0
2016-05-24 12:45:00,59.85,59.85,59.8,59.83,21841.0,46.8219,46.8219,46.7828,46.8063,21841.0
2016-05-24 12:50:00,59.84,59.87,59.81,59.86,18716.0,46.8141,46.8376,46.7906,46.8297,18716.0
2016-05-24 12:55:00,59.86,59.91,59.85,59.9,23535.0,46.8297,46.8688,46.8219,46.861,23535.0
2016-05-24 13:00:00,59.89,59.92,59.87,59.91,21602.0,46.8532,46.8767,46.8376,46.8688,21602.0
2016-05-24 13:05:00,59.91,59.91,59.87,59.9,23278.0,46.8688,46.8688,46.8376,46.861,23278.0
2016-05-24 13:10:00,59.9,59.94,59.9,59.92,21593.0,46.861,46.8923,46.861,46.8767,21593.0
2016-05-24 13:15:00,59.92,59.93,59.84,59.85,18620.0,46.8767,46.8845,46.8141,46.8219,18620.0
2016-05-24 13:20:00,59.84,59.98,59.83,59.95,79665.0,46.8141,46.9236,46.8063,46.9001,79665.0
2016-05-24 13:25:00,59.96,60.0,59.95,59.99,49070.0,46.908,46.9393,46.9001,46.9314,49070.0
2016-05-24 13:30:00,59.99,60.0,59.95,59.95,24539.0,46.9314,46.9393,46.9001,46.9001,24539.0
2016-05-24 13:35:00,59.94,59.94,59.89,59.9,34097.0,46.8923,46.8923,46.8532,46.861,34097.0
2016-05-24 13:40:00,59.9,59.98,59.9,59.96,29704.0,46.861,46.9236,46.861,46.908,29704.0
2016-05-24 13:45:00,59.95,60.0,59.93,59.98,46990.0,46.9001,46.9393,46.8845,46.9236,46990.0
2016-05-24 13:50:00,59.98,60.0,59.95,59.95,29685.0,46.9236,46.9393,46.9001,46.9001,29685.0
2016-05-24 13:55:00,59.95,60.05,59.95,60.05,162101.0,46.9001,46.9784,46.9001,46.9784,162101.0
2016-05-24 14:00:00,60.04,60.04,59.96,60.03,41359.0,46.9705,46.9705,46.908,46.9627,41359.0
2016-05-24 14:05:00,60.03,60.06,59.98,60.03,33588.0,46.9627,46.9862,46.9236,46.9627,33588.0
2016-05-24 14:10:00,60.04,60.12,60.04,60.11,38661.0,46.9705,47.0331,46.9705,47.0253,38661.0
2016-05-24 14:15:00,60.12,60.12,60.05,60.08,86677.0,47.0331,47.0331,46.9784,47.0018,86677.0
2016-05-24 14:20:00,60.08,60.08,60.02,60.05,35011.0,47.0018,47.0018,46.9549,46.9784,35011.0
2016-05-24 14:25:00,60.05,60.07,60.02,60.02,24643.0,46.9784,46.994,46.9549,46.9549,24643.0
2016-05-24 14:30:00,60.03,60.07,60.02,60.06,30349.0,46.9627,46.994,46.9549,46.9862,30349.0
2016-05-24 14:35:00,60.05,60.06,60.03,60.06,34268.0,46.9784,46.9862,46.9627,46.9862,34268.0
2016-05-24 14:40:00,60.06,60.08,60.05,60.05,37744.0,46.9862,47.0018,46.9784,46.9784,37744.0
2016-05-24 14:45:00,60.05,60.08,60.01,60.08,24746.0,46.9784,47.0018,46.9471,47.0018,24746.0
2016-05-24 14:50:00,60.08,60.11,60.02,60.03,35663.0,47.0018,47.0253,46.9549,46.9627,35663.0
2016-05-24 14:55:00,60.04,60.07,60.02,60.05,44568.0,46.9705,46.994,46.9549,46.9784,44568.0
2016-05-24 15:00:00,60.05,60.06,60.02,60.02,44658.0,46.9784,46.9862,46.9549,46.9549,44658.0
2016-05-24 15:05:00,60.01,60.04,59.99,60.01,38083.0,46.9471,46.9705,46.9314,46.9471,38083.0
2016-05-24 15:10:00,60.01,60.05,60.0,60.05,39484.0,46.9471,46.9784,46.9393,46.9784,39484.0
2016-05-24 15:15:00,60.06,60.12,60.06,60.11,39797.0,46.9862,47.0331,46.9862,47.0253,39797.0
2016-05-24 15:20:00,60.1,60.14,60.05,60.14,41998.0,47.0175,47.0488,46.9784,47.0488,41998.0
2016-05-24 15:25:00,60.14,60.18,60.07,60.11,71700.0,47.0488,47.0801,46.994,47.0253,71700.0
2016-05-24 15:30:00,60.12,60.13,60.06,60.1,53874.0,47.0331,47.041,46.9862,47.0175,53874.0
2016-05-24 15:35:00,60.1,60.13,60.08,60.1,74739.0,47.0175,47.041,47.0018,47.0175,74739.0
2016-05-24 15:40:00,60.11,60.16,60.07,60.1,115572.0,47.0253,47.0644,46.994,47.0175,115572.0
2016-05-24 15:45:00,60.1,60.11,60.07,60.11,50038.0,47.0175,47.0253,46.994,47.0253,50038.0
2016-05-24 15:50:00,60.1,60.16,60.1,60.11,126130.0,47.0175,47.0644,47.0175,47.0253,126130.0
2016-05-24 15:55:00,60.11,60.14,60.08,60.1,184358.0,47.0253,47.0488,47.0018,47.0175,184358.0
2016-05-25 09:30:00,60.15,60.39,60.12,60.25,74782.0,47.0566,47.2444,47.0331,47.1348,74782.0
2016-05-25 09:35:00,60.22,60.48,60.18,60.43,86510.0,47.1114,47.3148,47.0801,47.2757,86510.0
2016-05-25 09:40:00,60.43,60.44,60.22,60.33,47607.0,47.2757,47.2835,47.1114,47.1974,47607.0
2016-05-25 09:45:00,60.33,60.36,60.06,60.13,87768.0,47.1974,47.2209,46.9862,47.041,87768.0
2016-05-25 09:50:00,60.13,60.34,60.13,60.3,69143.0,47.041,47.2052,47.041,47.174,69143.0
2016-05-25 09:55:00,60.3,60.43,60.3,60.43,86432.0,47.174,47.2757,47.174,47.2757,86432.0
2016-05-25 10:00:00,60.42,60.46,60.4,60.42,64645.0,47.2678,47.2991,47.2522,47.2678,64645.0
2016-05-25 10:05:00,60.42,60.45,60.31,60.31,127703.0,47.2678,47.2913,47.1818,47.1818,127703.0
2016-05-25 10:10:00,60.31,60.39,60.21,60.22,51588.0,47.1818,47.2444,47.1035,47.1114,51588.0
2016-05-25 10:15:00,60.22,60.33,60.22,60.3,57666.0,47.1114,47.1974,47.1114,47.174,57666.0
2016-05-25 10:20:00,60.29,60.36,60.27,60.29,68628.0,47.1661,47.2209,47.1505,47.1661,68628.0
2016-05-25 10:25:00,60.27,60.33,60.23,60.24,37217.0,47.1505,47.1974,47.1192,47.127,37217.0
2016-05-25 10:30:00,60.23,60.27,60.18,60.2,36450.0,47.1192,47.1505,47.0801,47.0957,36450.0
2016-05-25 10:35:00,60.2,60.23,60.16,60.18,49715.0,47.0957,47.1192,47.0644,47.0801,49715.0
2016-05-25 10:40:00,60.17,60.26,60.17,60.23,92916.0,47.0722,47.1427,47.0722,47.1192,92916.0
2016-05-25 10:45:00,60.23,60.26,60.11,60.13,43962.0,47.1192,47.1427,47.0253,47.041,43962.0
2016-05-25 10:50:00,60.13,60.14,60.06,60.12,34070.0,47.041,47.0488,46.9862,47.0331,34070.0
2016-05-25 10:55:00,60.12,60.12,60.03,60.07,95232.0,47.0331,47.0331,46.9627,46.994,95232.0
2016-05-25 11:00:00,60.07,60.14,60.04,60.12,86380.0,46.994,47.0488,46.9705,47.0331,86380.0
2016-05-25 11:05:00,60.11,60.14,60.04,60.08,40087.0,47.0253,47.0488,46.9705,47.0018,40087.0
2016-05-25 11:10:00,60.08,60.08,59.96,60.0,87082.0,47.0018,47.0018,46.908,46.9393,87082.0
2016-05-25 11:15:00,60.0,60.13,59.99,60.1,49753.0,46.9393,47.041,46.9314,47.0175,49753.0
2016-05-25 11:20:00,60.11,60.21,60.07,60.2,67066.0,47.0253,47.1035,46.994,47.0957,67066.0
2016-05-25 11:25:00,60.2,60.21,60.14,60.19,51019.0,47.0957,47.1035,47.0488,47.0879,51019.0
2016-05-25 11:30:00,60.19,60.2,60.13,60.17,27769.0,47.0879,47.0957,47.041,47.0722,27769.0
2016-05-25 11:35:00,60.16,60.17,60.08,60.13,72979.0,47.0644,47.0722,47.0018,47.041,72979.0
2016-05-25 11:40:00,60.13,60.15,60.09,60.1,24617.0,47.041,47.0566,47.0097,47.0175,24617.0
2016-05-25 11:45:00,60.1,60.21,60.1,60.2,53799.0,47.0175,47.1035,47.0175,47.0957,53799.0
2016-05-25 11:50:00,60.2,60.24,60.17,60.23,26944.0,47.0957,47.127,47.0722,47.1192,26944.0
2016-05-25 11:55:00,60.23,60.31,60.23,60.27,38194.0,47.1192,47.1818,47.1192,47.1505,38194.0
2016-05-25 12:00:00,60.28,60.35,60.27,60.34,36887.0,47.1583,47.2131,47.1505,47.2052,36887.0
2016-05-25 12:05:00,60.34,60.35,60.25,60.28,63058.0,47.2052,47.2131,47.1348,47.1583,63058.0
2016-05-25 12:10:00,60.28,60.28,60.24,60.24,37860.0,47.1583,47.1583,47.127,47.127,37860.0
2016-05-25 12:15:00,60.23,60.28,60.18,60.18,40673.0,47.1192,47.1583,47.0801,47.0801,40673.0
2016-05-25 12:20:00,60.18,60.21,60.15,60.19,18637.0,47.0801,47.1035,47.0566,47.0879,18637.0
2016-05-25 12:25:00,60.19,60.21,60.14,60.15,27577.0,47.0879,47.1035,47.0488,47.0566,27577.0
2016-05-25 12:30:00,60.15,60.16,60.11,60.14,29188.0,47.0566,47.0644,47.0253,47.0488,29188.0
2016-05-25 12:35:00,60.14,60.15,60.08,60.12,36358.0,47.0488,47.0566,47.0018,47.0331,36358.0
2016-05-25 12:40:00,60.13,60.19,60.11,60.12,24362.0,47.041,47.0879,47.0253,47.0331,24362.0
2016-05-25 12:45:00,60.12,60.18,60.11,60.12,17247.0,47.0331,47.0801,47.0253,47.0331,17247.0
2016-05-25 12:50:00,60.13,60.2,60.13,60.18,15676.0,47.041,47.0957,47.041,47.0801,15676.0
2016-05-25 12:55:00,60.18,60.24,60.18,60.23,21258.0,47.0801,47.127,47.0801,47.1192,21258.0
2016-05-25 13:00:00,60.23,60.39,60.23,60.38,62360.0,47.1192,47.2444,47.1192,47.2365,62360.0
2016-05-25 13:05:00,60.39,60.43,60.36,60.38,73032.0,47.2444,47.2757,47.2209,47.2365,73032.0
2016-05-25 13:10:00,60.38,60.39,60.31,60.35,53403.0,47.2365,47.2444,47.1818,47.2131,53403.0
2016-05-25 13:15:00,60.36,60.4,60.35,60.36,33663.0,47.2209,47.2522,47.2131,47.2209,33663.0
2016-05-25 13:20:00,60.35,60.41,60.31,60.41,54336.0,47.2131,47.26,47.1818,47.26,54336.0
2016-05-25 13:25:00,60.39,60.42,60.38,60.41,36048.0,47.2444,47.2678,47.2365,47.26,36048.0
2016-05-25 13:30:00,60.41,60.42,60.31,60.32,104776.0,47.26,47.2678,47.1818,47.1896,104776.0
2016-05-25 13:35:00,60.32,60.35,60.28,60.3,39243.0,47.1896,47.2131,47.1583,47.174,39243.0
2016-05-25 13:40:00,60.3,60.31,60.26,60.28,44506.0,47.174,47.1818,47.1427,47.1583,44506.0
2016-05-25 13:45:00,60.27,60.28,60.22,60.23,55778.0,47.1505,47.1583,47.1114,47.1192,55778.0
2016-05-25 13:50:00,60.23,60.31,60.23,60.3,77806.0,47.1192,47.1818,47.1192,47.174,77806.0
2016-05-25 13:55:00,60.3,60.31,60.25,60.29,40722.0,47.174,47.1818,47.1348,47.1661,40722.0
2016-05-25 14:00:00,60.28,60.28,60.23,60.24,99759.0,47.1583,47.1583,47.1192,47.127,99759.0
2016-05-25 14:05:00,60.24,60.27,60.22,60.26,49520.0,47.127,47.1505,47.1114,47.1427,49520.0
2016-05-25 14:10:00,60.27,60.35,60.27,60.33,56209.0,47.1505,47.2131,47.1505,47.1974,56209.0
2016-05-25 14:15:00,60.32,60.35,60.29,60.35,182810.0,47.1896,47.2131,47.1661,47.2131,182810.0
2016-05-25 14:20:00,60.35,60.37,60.33,60.36,35962.0,47.2131,47.2287,47.1974,47.2209,35962.0
2016-05-25 14:25:00,60.36,60.43,60.35,60.35,66064.0,47.2209,47.2757,47.2131,47.2131,66064.0
2016-05-25 14:30:00,60.36,60.38,60.3,60.35,28134.0,47.2209,47.2365,47.174,47.2131,28134.0
2016-05-25 14:35:00,60.36,60.4,60.35,60.35,41241.0,47.2209,47.2522,47.2131,47.2131,41241.0
2016-05-25 14:40:00,60.36,60.37,60.29,60.31,44187.0,47.2209,47.2287,47.1661,47.1818,44187.0
2016-05-25 14:45:00,60.3,60.4,60.27,60.28,60883.0,47.174,47.2522,47.1505,47.1583,60883.0
2016-05-25 14:50:00,60.28,60.28,60.21,60.23,82491.0,47.1583,47.1583,47.1035,47.1192,82491.0
2016-05-25 14:55:00,60.23,60.26,60.21,60.21,45634.0,47.1192,47.1427,47.1035,47.1035,45634.0
2016-05-25 15:00:00,60.22,60.28,60.21,60.25,108652.0,47.1114,47.1583,47.1035,47.1348,108652.0
2016-05-25 15:05:00,60.25,60.31,60.24,60.31,57582.0,47.1348,47.1818,47.127,47.1818,57582.0
2016-05-25 15:10:00,60.32,60.34,60.31,60.34,46402.0,47.1896,47.2052,47.1818,47.2052,46402.0
2016-05-25 15:15:00,60.34,60.4,60.33,60.39,48918.0,47.2052,47.2522,47.1974,47.2444,48918.0
2016-05-25 15:20:00,60.39,60.43,60.38,60.4,48194.0,47.2444,47.2757,47.2365,47.2522,48194.0
2016-05-25 15:25:00,60.4,60.48,60.39,60.48,47095.0,47.2522,47.3148,47.2444,47.3148,47095.0
2016-05-25 15:30:00,60.48,60.51,60.44,60.46,124334.0,47.3148,47.3382,47.2835,47.2991,124334.0
2016-05-25 15:35:00,60.46,60.46,60.4,60.41,105160.0,47.2991,47.2991,47.2522,47.26,105160.0
2016-05-25 15:40:00,60.42,60.46,60.4,60.45,91807.0,47.2678,47.2991,47.2522,47.2913,91807.0
2016-05-25 15:45:00,60.45,60.45,60.4,60.43,127018.0,47.2913,47.2913,47.2522,47.2757,127018.0
2016-05-25 15:50:00,60.43,60.45,60.42,60.44,220672.0,47.2757,47.2913,47.2678,47.2835,220672.0
2016-05-25 15:55:00,60.44,60.49,60.42,60.44,263892.0,47.2835,47.3226,47.2678,47.2835,263892.0
2016-05-26 09:30:00,60.31,60.5,60.15,60.34,125489.0,47.1818,47.3304,47.0566,47.2052,125489.0
2016-05-26 09:35:00,60.32,60.58,60.32,60.5,63941.0,47.1896,47.393,47.1896,47.3304,63941.0
2016-05-26 09:40:00,60.51,60.6,60.49,60.59,54262.0,47.3382,47.4086,47.3226,47.4008,54262.0
2016-05-26 09:45:00,60.59,60.6,60.36,60.45,60808.0,47.4008,47.4086,47.2209,47.2913,60808.0
2016-05-26 09:50:00,60.45,60.45,60.35,60.39,88992.0,47.2913,47.2913,47.2131,47.2444,88992.0
2016-05-26 09:55:00,60.39,60.46,60.38,60.46,49634.0,47.2444,47.2991,47.2365,47.2991,49634.0
2016-05-26 10:00:00,60.46,60.59,60.44,60.52,64773.0,47.2991,47.4008,47.2835,47.3461,64773.0
2016-05-26 10:05:00,60.51,60.54,60.44,60.49,28700.0,47.3382,47.3617,47.2835,47.3226,28700.0
2016-05-26 10:10:00,60.5,60.54,60.47,60.48,43155.0,47.3304,47.3617,47.3069,47.3148,43155.0
2016-05-26 10:15:00,60.48,60.72,60.48,60.72,83270.0,47.3148,47.5025,47.3148,47.5025,83270.0
2016-05-26 10:20:00,60.72,60.73,60.67,60.7,43540.0,47.5025,47.5103,47.4634,47.4869,43540.0
2016-05-26 10:25:00,60.7,60.76,60.68,60.7,42652.0,47.4869,47.5338,47.4712,47.4869,42652.0
2016-05-26 10:30:00,60.7,60.79,60.69,60.71,61621.0,47.4869,47.5573,47.4791,47.4947,61621.0
2016-05-26 10:35:00,60.71,60.72,60.62,60.64,27177.0,47.4947,47.5025,47.4243,47.4399,27177.0
2016-05-26 10:40:00,60.64,60.69,60.62,60.64,17985.0,47.4399,47.4791,47.4243,47.4399,17985.0
2016-05-26 10:45:00,60.64,60.65,60.49,60.5,52329.0,47.4399,47.4478,47.3226,47.3304,52329.0
2016-05-26 10:50:00,60.49,60.57,60.49,60.54,70634.0,47.3226,47.3852,47.3226,47.3617,70634.0
2016-05-26 10:55:00,60.53,60.53,60.42,60.43,23784.0,47.3539,47.3539,47.2678,47.2757,23784.0
2016-05-26 11:00:00,60.41,60.43,60.37,60.42,37697.0,47.26,47.2757,47.2287,47.2678,37697.0
2016-05-26 11:05:00,60.41,60.45,60.37,60.45,45123.0,47.26,47.2913,47.2287,47.2913,45123.0
2016-05-26 11:10:00,60.46,60.54,60.45,60.46,23659.0,47.2991,47.3617,47.2913,47.2991,23659.0
2016-05-26 11:15:00,60.45,60.54,60.44,60.5,15399.0,47.2913,47.3617,47.2835,47.3304,15399.0
2016-05-26 11:20:00,60.49,60.52,60.44,60.51,25661.0,47.3226,47.3461,47.2835,47.3382,25661.0
2016-05-26 11:25:00,60.51,60.57,60.49,60.54,33796.0,47.3382,47.3852,47.3226,47.3617,33796.0
2016-05-26 11:30:00,60.55,60.59,60.53,60.59,35659.0,47.3695,47.4008,47.3539,47.4008,35659.0
2016-05-26 11:35:00,60.59,60.61,60.57,60.59,20879.0,47.4008,47.4165,47.3852,47.4008,20879.0
2016-05-26 11:40:00,60.59,60.65,60.56,60.65,21425.0,47.4008,47.4478,47.3774,47.4478,21425.0
2016-05-26 11:45:00,60.65,60.66,60.61,60.64,19624.0,47.4478,47.4556,47.4165,47.4399,19624.0
2016-05-26 11:50:00,60.64,60.7,60.62,60.67,32626.0,47.4399,47.4869,47.4243,47.4634,32626.0
2016-05-26 11:55:00,60.67,60.71,60.65,60.7,30025.0,47.4634,47.4947,47.4478,47.4869,30025.0
2016-05-26 12:00:00,60.69,60.72,60.66,60.68,48813.0,47.4791,47.5025,47.4556,47.4712,48813.0
2016-05-26 12:05:00,60.69,60.72,60.62,60.63,39223.0,47.4791,47.5025,47.4243,47.4321,39223.0
2016-05-26 12:10:00,60.63,60.64,60.57,60.59,26014.0,47.4321,47.4399,47.3852,47.4008,26014.0
2016-05-26 12:15:00,60.58,60.59,60.55,60.56,11438.0,47.393,47.4008,47.3695,47.3774,11438.0
2016-05-26 12:20:00,60.56,60.61,60.55,60.6,14592.0,47.3774,47.4165,47.3695,47.4086,14592.0
2016-05-26 12:25:00,60.6,60.69,60.59,60.65,32174.0,47.4086,47.4791,47.4008,47.4478,32174.0
2016-05-26 12:30:00,60.65,60.67,60.62,60.64,11143.0,47.4478,47.4634,47.4243,47.4399,11143.0
2016-05-26 12:35:00,60.65,60.7,60.64,60.7,14356.0,47.4478,47.4869,47.4399,47.4869,14356.0
2016-05-26 12:40:00,60.69,60.7,60.66,60.69,18853.0,47.4791,47.4869,47.4556,47.4791,18853.0
2016-05-26 12:45:00,60.7,60.7,60.65,60.68,17583.0,47.4869,47.4869,47.4478,47.4712,17583.0
2016-05-26 12:50:00,60.68,60.68,60.6,60.61,19800.0,47.4712,47.4712,47.4086,47.4165,19800.0
2016-05-26 12:55:00,60.61,60.63,60.6,60.62,18902.0,47.4165,47.4321,47.4086,47.4243,18902.0
2016-05-26 13:00:00,60.62,60.66,60.62,60.66,16878.0,47.4243,47.4556,47.4243,47.4556,16878.0
2016-05-26 13:05:00,60.65,60.66,60.63,60.64,27597.0,47.4478,47.4556,47.4321,47.4399,27597.0
2016-05-26 13:10:00,60.65,60.65,60.6,60.65,35086.0,47.4478,47.4478,47.4086,47.4478,35086.0
2016-05-26 13:15:00,60.64,60.73,60.64,60.72,19471.0,47.4399,47.5103,47.4399,47.5025,19471.0
2016-05-26 13:20:00,60.72,60.72,60.64,60.67,16793.0,47.5025,47.5025,47.4399,47.4634,16793.0
2016-05-26 13:25:00,60.67,60.69,60.64,60.69,39043.0,47.4634,47.4791,47.4399,47.4791,39043.0
2016-05-26 13:30:00,60.69,60.69,60.63,60.66,17356.0,47.4791,47.4791,47.4321,47.4556,17356.0
2016-05-26 13:35:00,60.66,60.67,60.63,60.64,15118.0,47.4556,47.4634,47.4321,47.4399,15118.0
2016-05-26 13:40:00,60.63,60.68,60.63,60.68,43635.0,47.4321,47.4712,47.4321,47.4712,43635.0
2016-05-26 13:45:00,60.67,60.73,60.66,60.71,15768.0,47.4634,47.5103,47.4556,47.4947,15768.0
2016-05-26 13:50:00,60.7,60.73,60.66,60.73,37887.0,47.4869,47.5103,47.4556,47.5103,37887.0
2016-05-26 13:55:00,60.72,60.73,60.69,60.73,18099.0,47.5025,47.5103,47.4791,47.5103,18099.0
2016-05-26 14:00:00,60.72,60.76,60.69,60.73,31874.0,47.5025,47.5338,47.4791,47.5103,31874.0
2016-05-26 14:05:00,60.74,60.76,60.71,60.75,19829.0,47.5182,47.5338,47.4947,47.526,19829.0
2016-05-26 14:10:00,60.74,60.76,60.69,60.73,34354.0,47.5182,47.5338,47.4791,47.5103,34354.0
2016-05-26 14:15:00,60.72,60.73,60.67,60.68,28867.0,47.5025,47.5103,47.4634,47.4712,28867.0
2016-05-26 14:20:00,60.68,60.72,60.68,60.7,18588.0,47.4712,47.5025,47.4712,47.4869,18588.0
2016-05-26 14:25:00,60.7,60.71,60.65,60.71,25792.0,47.4869,47.4947,47.4478,47.4947,25792.0
2016-05-26 14:30:00,60.71,60.74,60.7,60.73,22068.0,47.4947,47.5182,47.4869,47.5103,22068.0
2016-05-26 14:35:00,60.73,60.74,60.66,60.68,30672.0,47.5103,47.5182,47.4556,47.4712,30672.0
2016-05-26 14:40:00,60.68,60.71,60.65,60.69,22762.0,47.4712,47.4947,47.4478,47.4791,22762.0
2016-05-26 14:45:00,60.7,60.73,60.7,60.72,16961.0,47.4869,47.5103,47.4869,47.5025,16961.0
2016-05-26 14:50:00,60.71,60.72,60.69,60.72,21203.0,47.4947,47.5025,47.4791,47.5025,21203.0
2016-05-26 14:55:00,60.72,60.76,60.7,60.75,42491.0,47.5025,47.5338,47.4869,47.526,42491.0
2016-05-26 15:00:00,60.76,60.77,60.71,60.72,30585.0,47.5338,47.5416,47.4947,47.5025,30585.0
2016-05-26 15:05:00,60.72,60.76,60.7,60.75,22905.0,47.5025,47.5338,47.4869,47.526,22905.0
2016-05-26 15:10:00,60.75,60.76,60.72,60.74,39735.0,47.526,47.5338,47.5025,47.5182,39735.0
2016-05-26 15:15:00,60.74,60.77,60.72,60.75,22876.0,47.5182,47.5416,47.5025,47.526,22876.0
2016-05-26 15:20:00,60.76,60.79,60.76,60.78,25685.0,47.5338,47.5573,47.5338,47.5495,25685.0
2016-05-26 15:25:00,60.79,60.8,60.78,60.79,38537.0,47.5573,47.5651,47.5495,47.5573,38537.0
2016-05-26 15:30:00,60.78,60.8,60.78,60.8,29544.0,47.5495,47.5651,47.5495,47.5651,29544.0
2016-05-26 15:35:00,60.8,60.8,60.77,60.77,46256.0,47.5651,47.5651,47.5416,47.5416,46256.0
2016-05-26 15:40:00,60.77,60.82,60.77,60.8,65981.0,47.5416,47.5808,47.5416,47.5651,65981.0
2016-05-26 15:45:00,60.8,60.8,60.76,60.78,51010.0,47.5651,47.5651,47.5338,47.5495,51010.0
2016-05-26 15:50:00,60.78,60.78,60.72,60.73,65630.0,47.5495,47.5495,47.5025,47.5103,65630.0
2016-05-26 15:55:00,60.73,60.78,60.72,60.78,219350.0,47.5103,47.5495,47.5025,47.5495,219350.0
2016-05-27 09:30:00,60.82,60.89,60.65,60.85,105190.0,47.5808,47.6355,47.4478,47.6042,105190.0
2016-05-27 09:35:00,60.85,60.96,60.83,60.93,53394.0,47.6042,47.6903,47.5886,47.6668,53394.0
2016-05-27 09:40:00,60.9,60.93,60.83,60.86,38466.0,47.6433,47.6668,47.5886,47.6121,38466.0
2016-05-27 09:45:00,60.87,60.94,60.86,60.92,33039.0,47.6199,47.6746,47.6121,47.659,33039.0
2016-05-27 09:50:00,60.93,60.97,60.83,60.86,49838.0,47.6668,47.6981,47.5886,47.6121,49838.0
2016-05-27 09:55:00,60.87,60.9,60.79,60.84,24283.0,47.6199,47.6433,47.5573,47.5964,24283.0
2016-05-27 10:00:00,60.84,60.89,60.84,60.86,29216.0,47.5964,47.6355,47.5964,47.6121,29216.0
2016-05-27 10:05:00,60.86,60.89,60.82,60.89,31031.0,47.6121,47.6355,47.5808,47.6355,31031.0
2016-05-27 10:10:00,60.88,60.92,60.85,60.89,34529.0,47.6277,47.659,47.6042,47.6355,34529.0
2016-05-27 10:15:00,60.9,60.95,60.86,60.88,29398.0,47.6433,47.6825,47.6121,47.6277,29398.0
2016-05-27 10:20:00,60.88,60.94,60.83,60.9,41894.0,47.6277,47.6746,47.5886,47.6433,41894.0
2016-05-27 10:25:00,60.91,60.95,60.9,60.93,26916.0,47.6512,47.6825,47.6433,47.6668,26916.0
2016-05-27 10:30:00,60.93,60.95,60.87,60.87,36269.0,47.6668,47.6825,47.6199,47.6199,36269.0
2016-05-27 10:35:00,60.87,60.9,60.84,60.85,25814.0,47.6199,47.6433,47.5964,47.6042,25814.0
2016-05-27 10:40:00,60.85,60.95,60.84,60.92,96868.0,47.6042,47.6825,47.5964,47.659,96868.0
2016-05-27 10:45:00,60.92,60.95,60.84,60.85,110168.0,47.659,47.6825,47.5964,47.6042,110168.0
2016-05-27 10:50:00,60.85,60.89,60.83,60.85,32667.0,47.6042,47.6355,47.5886,47.6042,32667.0
2016-05-27 10:55:00,60.85,60.92,60.84,60.88,105811.0,47.6042,47.659,47.5964,47.6277,105811.0
2016-05-27 11:00:00,60.88,60.89,60.83,60.85,44059.0,47.6277,47.6355,47.5886,47.6042,44059.0
2016-05-27 11:05:00,60.85,60.89,60.85,60.87,38915.0,47.6042,47.6355,47.6042,47.6199,38915.0
2016-05-27 11:10:00,60.87,60.94,60.86,60.93,44458.0,47.6199,47.6746,47.6121,47.6668,44458.0
2016-05-27 11:15:00,60.93,60.96,60.88,60.9,22879.0,47.6668,47.6903,47.6277,47.6433,22879.0
2016-05-27 11:20:00,60.91,60.95,60.89,60.93,50423.0,47.6512,47.6825,47.6355,47.6668,50423.0
2016-05-27 11:25:00,60.92,60.98,60.92,60.98,26984.0,47.659,47.7059,47.659,47.7059,26984.0
2016-05-27 11:30:00,60.98,61.04,60.96,61.01,153522.0,47.7059,47.7529,47.6903,47.7294,153522.0
2016-05-27 11:35:00,61.02,61.07,61.01,61.05,35062.0,47.7372,47.7763,47.7294,47.7607,35062.0
2016-05-27 11:40:00,61.05,61.07,61.03,61.05,64376.0,47.7607,47.7763,47.745,47.7607,64376.0
2016-05-27 11:45:00,61.06,61.08,61.0,61.03,28712.0,47.7685,47.7842,47.7216,47.745,28712.0
2016-05-27 11:50:00,61.03,61.08,61.02,61.04,35265.0,47.745,47.7842,47.7372,47.7529,35265.0
2016-05-27 11:55:00,61.04,61.06,61.0,61.03,42102.0,47.7529,47.7685,47.7216,47.745,42102.0
2016-05-27 12:00:00,61.03,61.04,60.99,61.0,34379.0,47.745,47.7529,47.7138,47.7216,34379.0
2016-05-27 12:05:00,60.99,61.03,60.98,61.01,29534.0,47.7138,47.745,47.7059,47.7294,29534.0
2016-05-27 12:10:00,61.01,61.02,60.97,60.97,22485.0,47.7294,47.7372,47.6981,47.6981,22485.0
2016-05-27 12:15:00,60.97,61.0,60.95,60.98,20043.0,47.6981,47.7216,47.6825,47.7059,20043.0
2016-05-27 12:20:00,60.98,60.99,60.93,60.94,19427.0,47.7059,47.7138,47.6668,47.6746,19427.0
2016-05-27 12:25:00,60.95,60.97,60.9,60.96,29576.0,47.6825,47.6981,47.6433,47.6903,29576.0
2016-05-27 12:30:00,60.97,60.99,60.95,60.98,23730.0,47.6981,47.7138,47.6825,47.7059,23730.0
2016-05-27 12:35:00,60.98,61.0,60.93,60.95,76251.0,47.7059,47.7216,47.6668,47.6825,76251.0
2016-05-27 12:40:00,60.94,60.95,60.9,60.9,8400.0,47.6746,47.6825,47.6433,47.6433,8400.0
2016-05-27 12:45:00,60.9,60.93,60.89,60.92,26252.0,47.6433,47.6668,47.6355,47.659,26252.0
2016-05-27 12:50:00,60.92,60.93,60.9,60.93,16868.0,47.659,47.6668,47.6433,47.6668,16868.0
2016-05-27 12:55:00,60.92,60.95,60.91,60.91,15073.0,47.659,47.6825,47.6512,47.6512,15073.0
2016-05-27 13:00:00,60.92,60.93,60.9,60.91,16224.0,47.659,47.6668,47.6433,47.6512,16224.0
2016-05-27 13:05:00,60.92,60.97,60.9,60.93,50083.0,47.659,47.6981,47.6433,47.6668,50083.0
2016-05-27 13:10:00,60.93,60.96,60.92,60.96,19983.0,47.6668,47.6903,47.659,47.6903,19983.0
2016-05-27 13:15:00,60.96,60.99,60.94,60.98,43535.0,47.6903,47.7138,47.6746,47.7059,43535.0
2016-05-27 13:20:00,60.98,61.01,60.98,61.01,14545.0,47.7059,47.7294,47.7059,47.7294,14545.0
2016-05-27 13:25:00,61.01,61.03,60.98,60.99,43800.0,47.7294,47.745,47.7059,47.7138,43800.0
2016-05-27 13:30:00,60.99,61.03,60.98,61.02,38633.0,47.7138,47.745,47.7059,47.7372,38633.0
2016-05-27 13:35:00,61.01,61.03,60.94,60.96,47655.0,47.7294,47.745,47.6746,47.6903,47655.0
2016-05-27 13:40:00,60.96,61.03,60.95,61.02,122709.0,47.6903,47.745,47.6825,47.7372,122709.0
2016-05-27 13:45:00,61.01,61.04,61.0,61.02,13546.0,47.7294,47.7529,47.7216,47.7372,13546.0
2016-05-27 13:50:00,61.03,61.04,60.92,60.92,30078.0,47.745,47.7529,47.659,47.659,30078.0
2016-05-27 13:55:00,60.93,60.95,60.89,60.94,13459.0,47.6668,47.6825,47.6355,47.6746,13459.0
2016-05-27 14:00:00,60.93,60.93,60.87,60.92,15808.0,47.6668,47.6668,47.6199,47.659,15808.0
2016-05-27 14:05:00,60.92,60.95,60.91,60.93,21957.0,47.659,47.6825,47.6512,47.6668,21957.0
2016-05-27 14:10:00,60.93,60.94,60.92,60.94,9838.0,47.6668,47.6746,47.659,47.6746,9838.0
2016-05-27 14:15:00,60.93,60.94,60.89,60.9,16102.0,47.6668,47.6746,47.6355,47.6433,16102.0
2016-05-27 14:20:00,60.89,60.91,60.88,60.89,9275.0,47.6355,47.6512,47.6277,47.6355,9275.0
2016-05-27 14:25:00,60.88,60.94,60.88,60.91,21425.0,47.6277,47.6746,47.6277,47.6512,21425.0
2016-05-27 14:30:00,60.9,60.93,60.88,60.91,16512.0,47.6433,47.6668,47.6277,47.6512,16512.0
2016-05-27 14:35:00,60.92,60.93,60.83,60.85,74591.0,47.659,47.6668,47.5886,47.6042,74591.0
2016-05-27 14:40:00,60.85,60.87,60.81,60.85,30669.0,47.6042,47.6199,47.5729,47.6042,30669.0
2016-05-27 14:45:00,60.85,60.91,60.85,60.91,26181.0,47.6042,47.6512,47.6042,47.6512,26181.0
2016-05-27 14:50:00,60.91,60.93,60.89,60.93,19316.0,47.6512,47.6668,47.6355,47.6668,19316.0
2016-05-27 14:55:00,60.93,60.94,60.92,60.92,8191.0,47.6668,47.6746,47.659,47.659,8191.0
2016-05-27 15:00:00,60.92,60.94,60.89,60.91,30323.0,47.659,47.6746,47.6355,47.6512,30323.0
2016-05-27 15:05:00,60.91,60.94,60.9,60.93,36782.0,47.6512,47.6746,47.6433,47.6668,36782.0
2016-05-27 15:10:00,60.94,60.95,60.93,60.93,11042.0,47.6746,47.6825,47.6668,47.6668,11042.0
2016-05-27 15:15:00,60.93,60.95,60.91,60.94,13223.0,47.6668,47.6825,47.6512,47.6746,13223.0
2016-05-27 15:20:00,60.93,60.95,60.9,60.93,20259.0,47.6668,47.6825,47.6433,47.6668,20259.0
2016-05-27 15:25:00,60.93,60.95,60.92,60.93,18158.0,47.6668,47.6825,47.659,47.6668,18158.0
2016-05-27 15:30:00,60.93,60.96,60.92,60.94,29403.0,47.6668,47.6903,47.659,47.6746,29403.0
2016-05-27 15:35:00,60.95,60.97,60.93,60.94,41821.0,47.6825,47.6981,47.6668,47.6746,41821.0
2016-05-27 15:40:00,60.93,60.98,60.9,60.98,48737.0,47.6668,47.7059,47.6433,47.7059,48737.0
2016-05-27 15:45:00,60.97,60.98,60.96,60.97,42820.0,47.6981,47.7059,47.6903,47.6981,42820.0
2016-05-27 15:50:00,60.98,61.0,60.96,60.97,99152.0,47.7059,47.7216,47.6903,47.6981,99152.0
2016-05-27 15:55:00,60.97,61.02,60.95,61.02,209742.0,47.6981,47.7372,47.6825,47.7372,209742.0
2016-05-31 09:30:00,61.02,61.15,60.97,61.13,110969.0,47.7372,47.8389,47.6981,47.8233,110969.0
2016-05-31 09:35:00,61.13,61.21,61.04,61.05,56196.0,47.8233,47.8859,47.7529,47.7607,56196.0
2016-05-31 09:40:00,61.04,61.06,60.9,60.93,43843.0,47.7529,47.7685,47.6433,47.6668,43843.0
2016-05-31 09:45:00,60.93,61.0,60.85,60.97,52432.0,47.6668,47.7216,47.6042,47.6981,52432.0
2016-05-31 09:50:00,60.97,60.99,60.87,60.93,40696.0,47.6981,47.7138,47.6199,47.6668,40696.0
2016-05-31 09:55:00,60.93,61.01,60.92,60.97,27592.0,47.6668,47.7294,47.659,47.6981,27592.0
2016-05-31 10:00:00,60.97,61.05,60.95,61.04,34528.0,47.6981,47.7607,47.6825,47.7529,34528.0
2016-05-31 10:05:00,61.03,61.07,61.02,61.05,21755.0,47.745,47.7763,47.7372,47.7607,21755.0
2016-05-31 10:10:00,61.05,61.06,61.0,61.01,21614.0,47.7607,47.7685,47.7216,47.7294,21614.0
2016-05-31 10:15:00,61.01,61.03,60.9,60.95,19161.0,47.7294,47.745,47.6433,47.6825,19161.0
2016-05-31 10:20:00,60.96,60.97,60.85,60.85,21374.0,47.6903,47.6981,47.6042,47.6042,21374.0
2016-05-31 10:25:00,60.84,60.89,60.82,60.85,53253.0,47.5964,47.6355,47.5808,47.6042,53253.0
2016-05-31 10:30:00,60.85,60.9,60.82,60.88,74194.0,47.6042,47.6433,47.5808,47.6277,74194.0
2016-05-31 10:35:00,60.87,60.92,60.8,60.84,26440.0,47.6199,47.659,47.5651,47.5964,26440.0
2016-05-31 10:40:00,60.84,60.86,60.77,60.86,56411.0,47.5964,47.6121,47.5416,47.6121,56411.0
2016-05-31 10:45:00,60.87,60.87,60.83,60.83,24419.0,47.6199,47.6199,47.5886,47.5886,24419.0
2016-05-31 10:50:00,60.84,60.9,60.83,60.86,24433.0,47.5964,47.6433,47.5886,47.6121,24433.0
2016-05-31 10:55:00,60.86,60.86,60.73,60.75,102553.0,47.6121,47.6121,47.5103,47.526,102553.0
2016-05-31 11:00:00,60.74,60.75,60.7,60.73,67200.0,47.5182,47.526,47.4869,47.5103,67200.0
2016-05-31 11:05:00,60.72,60.73,60.68,60.7,99119.0,47.5025,47.5103,47.4712,47.4869,99119.0
2016-05-31 11:10:00,60.69,60.69,60.61,60.62,56054.0,47.4791,47.4791,47.4165,47.4243,56054.0
2016-05-31 11:15:00,60.62,60.62,60.57,60.59,94510.0,47.4243,47.4243,47.3852,47.4008,94510.0
2016-05-31 11:20:00,60.59,60.61,60.58,60.6,45895.0,47.4008,47.4165,47.393,47.4086,45895.0
2016-05-31 11:25:00,60.6,60.61,60.57,60.58,33796.0,47.4086,47.4165,47.3852,47.393,33796.0
2016-05-31 11:30:00,60.58,60.64,60.53,60.56,87347.0,47.393,47.4399,47.3539,47.3774,87347.0
2016-05-31 11:35:00,60.56,60.59,60.55,60.57,88890.0,47.3774,47.4008,47.3695,47.3852,88890.0
2016-05-31 11:40:00,60.56,60.57,60.51,60.54,63271.0,47.3774,47.3852,47.3382,47.3617,63271.0
2016-05-31 11:45:00,60.54,60.54,60.48,60.51,71148.0,47.3617,47.3617,47.3148,47.3382,71148.0
2016-05-31 11:50:00,60.51,60.51,60.45,60.45,31000.0,47.3382,47.3382,47.2913,47.2913,31000.0
2016-05-31 11:55:00,60.45,60.46,60.38,60.43,86632.0,47.2913,47.2991,47.2365,47.2757,86632.0
2016-05-31 12:00:00,60.42,60.46,60.38,60.43,54447.0,47.2678,47.2991,47.2365,47.2757,54447.0
2016-05-31 12:05:00,60.43,60.43,60.36,60.37,30197.0,47.2757,47.2757,47.2209,47.2287,30197.0
2016-05-31 12:10:00,60.37,60.4,60.35,60.4,32966.0,47.2287,47.2522,47.2131,47.2522,32966.0
2016-05-31 12:15:00,60.4,60.44,60.38,60.38,36050.0,47.2522,47.2835,47.2365,47.2365,36050.0
2016-05-31 12:20:00,60.39,60.4,60.34,60.4,78110.0,47.2444,47.2522,47.2052,47.2522,78110.0
2016-05-31 12:25:00,60.4,60.43,60.37,60.4,68817.0,47.2522,47.2757,47.2287,47.2522,68817.0
2016-05-31 12:30:00,60.4,60.43,60.4,60.43,34885.0,47.2522,47.2757,47.2522,47.2757,34885.0
2016-05-31 12:35:00,60.43,60.5,60.43,60.44,48203.0,47.2757,47.3304,47.2757,47.2835,48203.0
2016-05-31 12:40:00,60.45,60.48,60.43,60.45,24882.0,47.2913,47.3148,47.2757,47.2913,24882.0
2016-05-31 12:45:00,60.44,60.46,60.43,60.45,31213.0,47.2835,47.2991,47.2757,47.2913,31213.0
2016-05-31 12:50:00,60.45,60.46,60.43,60.46,78881.0,47.2913,47.2991,47.2757,47.2991,78881.0
2016-05-31 12:55:00,60.46,60.47,60.44,60.45,35424.0,47.2991,47.3069,47.2835,47.2913,35424.0
2016-05-31 13:00:00,60.45,60.45,60.4,60.41,65405.0,47.2913,47.2913,47.2522,47.26,65405.0
2016-05-31 13:05:00,60.41,60.42,60.37,60.41,41325.0,47.26,47.2678,47.2287,47.26,41325.0
2016-05-31 13:10:00,60.42,60.43,60.41,60.42,35091.0,47.2678,47.2757,47.26,47.2678,35091.0
2016-05-31 13:15:00,60.42,60.44,60.41,60.42,23443.0,47.2678,47.2835,47.26,47.2678,23443.0
2016-05-31 13:20:00,60.43,60.47,60.42,60.47,43113.0,47.2757,47.3069,47.2678,47.3069,43113.0
2016-05-31 13:25:00,60.46,60.54,60.46,60.53,68179.0,47.2991,47.3617,47.2991,47.3539,68179.0
2016-05-31 13:30:00,60.53,60.56,60.52,60.55,57798.0,47.3539,47.3774,47.3461,47.3695,57798.0
2016-05-31 13:35:00,60.55,60.55,60.49,60.5,40199.0,47.3695,47.3695,47.3226,47.3304,40199.0
2016-05-31 13:40:00,60.49,60.52,60.48,60.49,31950.0,47.3226,47.3461,47.3148,47.3226,31950.0
2016-05-31 13:45:00,60.5,60.5,60.48,60.48,49991.0,47.3304,47.3304,47.3148,47.3148,49991.0
2016-05-31 13:50:00,60.49,60.51,60.49,60.5,23803.0,47.3226,47.3382,47.3226,47.3304,23803.0
2016-05-31 13:55:00,60.49,60.54,60.49,60.53,21535.0,47.3226,47.3617,47.3226,47.3539,21535.0
2016-05-31 14:00:00,60.53,60.53,60.29,60.32,83809.0,47.3539,47.3539,47.1661,47.1896,83809.0
2016-05-31 14:05:00,60.31,60.39,60.3,60.31,36989.0,47.1818,47.2444,47.174,47.1818,36989.0
2016-05-31 14:10:00,60.31,60.34,60.3,60.32,50665.0,47.1818,47.2052,47.174,47.1896,50665.0
2016-05-31 14:15:00,60.32,60.35,60.31,60.35,35731.0,47.1896,47.2131,47.1818,47.2131,35731.0
2016-05-31 14:20:00,60.34,60.45,60.33,60.38,44754.0,47.2052,47.2913,47.1974,47.2365,44754.0
2016-05-31 14:25:00,60.38,60.45,60.38,60.45,42317.0,47.2365,47.2913,47.2365,47.2913,42317.0
2016-05-31 14:30:00,60.45,60.45,60.34,60.39,42520.0,47.2913,47.2913,47.2052,47.2444,42520.0
2016-05-31 14:35:00,60.39,60.4,60.32,60.34,34893.0,47.2444,47.2522,47.1896,47.2052,34893.0
2016-05-31 14:40:00,60.35,60.36,60.32,60.34,32838.0,47.2131,47.2209,47.1896,47.2052,32838.0
2016-05-31 14:45:00,60.34,60.4,60.33,60.4,71695.0,47.2052,47.2522,47.1974,47.2522,71695.0
2016-05-31 14:50:00,60.4,60.4,60.35,60.36,31357.0,47.2522,47.2522,47.2131,47.2209,31357.0
2016-05-31 14:55:00,60.36,60.42,60.36,60.4,43408.0,47.2209,47.2678,47.2209,47.2522,43408.0
2016-05-31 15:00:00,60.4,60.41,60.36,60.37,42492.0,47.2522,47.26,47.2209,47.2287,42492.0
2016-05-31 15:05:00,60.36,60.43,60.35,60.43,36002.0,47.2209,47.2757,47.2131,47.2757,36002.0
2016-05-31 15:10:00,60.43,60.45,60.42,60.43,31570.0,47.2757,47.2913,47.2678,47.2757,31570.0
2016-05-31 15:15:00,60.43,60.5,60.42,60.49,43421.0,47.2757,47.3304,47.2678,47.3226,43421.0
2016-05-31 15:20:00,60.49,60.51,60.45,60.46,45675.0,47.3226,47.3382,47.2913,47.2991,45675.0
2016-05-31 15:25:00,60.47,60.49,60.45,60.48,47230.0,47.3069,47.3226,47.2913,47.3148,47230.0
2016-05-31 15:30:00,60.48,60.56,60.47,60.54,90346.0,47.3148,47.3774,47.3069,47.3617,90346.0
2016-05-31 15:35:00,60.54,60.57,60.54,60.55,46712.0,47.3617,47.3852,47.3617,47.3695,46712.0
2016-05-31 15:40:00,60.55,60.56,60.49,60.53,85188.0,47.3695,47.3774,47.3226,47.3539,85188.0
2016-05-31 15:45:00,60.53,60.57,60.5,60.51,150919.0,47.3539,47.3852,47.3304,47.3382,150919.0
2016-05-31 15:50:00,60.51,60.64,60.5,60.64,211040.0,47.3382,47.4399,47.3304,47.4399,211040.0
2016-05-31 15:55:00,60.64,60.68,60.6,60.6,347302.0,47.4399,47.4712,47.4086,47.4086,347302.0
2016-06-01 09:30:00,60.51,60.6,60.21,60.6,150926.0,47.3382,47.4086,47.1035,47.4086,150926.0
2016-06-01 09:35:00,60.6,60.63,60.48,60.61,88848.0,47.4086,47.4321,47.3148,47.4165,88848.0
2016-06-01 09:40:00,60.61,60.66,60.52,60.61,55042.0,47.4165,47.4556,47.3461,47.4165,55042.0
2016-06-01 09:45:00,60.61,60.63,60.54,60.63,75268.0,47.4165,47.4321,47.3617,47.4321,75268.0
2016-06-01 09:50:00,60.63,60.67,60.57,60.58,69147.0,47.4321,47.4634,47.3852,47.393,69147.0
2016-06-01 09:55:00,60.59,60.64,60.51,60.62,43967.0,47.4008,47.4399,47.3382,47.4243,43967.0
2016-06-01 10:00:00,60.62,60.81,60.58,60.8,77570.0,47.4243,47.5729,47.393,47.5651,77570.0
2016-06-01 10:05:00,60.8,60.94,60.79,60.84,41214.0,47.5651,47.6746,47.5573,47.5964,41214.0
2016-06-01 10:10:00,60.85,60.89,60.82,60.85,42082.0,47.6042,47.6355,47.5808,47.6042,42082.0
2016-06-01 10:15:00,60.86,60.88,60.79,60.79,59860.0,47.6121,47.6277,47.5573,47.5573,59860.0
2016-06-01 10:20:00,60.79,60.84,60.79,60.84,50268.0,47.5573,47.5964,47.5573,47.5964,50268.0
2016-06-01 10:25:00,60.83,60.89,60.71,60.73,33555.0,47.5886,47.6355,47.4947,47.5103,33555.0
2016-06-01 10:30:00,60.73,60.84,60.71,60.83,28502.0,47.5103,47.5964,47.4947,47.5886,28502.0
2016-06-01 10:35:00,60.84,60.86,60.79,60.82,21528.0,47.5964,47.6121,47.5573,47.5808,21528.0
2016-06-01 10:40:00,60.82,60.83,60.74,60.77,68072.0,47.5808,47.5886,47.5182,47.5416,68072.0
2016-06-01 10:45:00,60.77,60.79,60.74,60.76,31251.0,47.5416,47.5573,47.5182,47.5338,31251.0
2016-06-01 10:50:00,60.76,60.89,60.75,60.88,33186.0,47.5338,47.6355,47.526,47.6277,33186.0
2016-06-01 10:55:00,60.88,60.89,60.83,60.86,30832.0,47.6277,47.6355,47.5886,47.6121,30832.0
2016-06-01 11:00:00,60.86,60.92,60.86,60.89,30904.0,47.6121,47.659,47.6121,47.6355,30904.0
2016-06-01 11:05:00,60.89,60.97,60.89,60.94,37432.0,47.6355,47.6981,47.6355,47.6746,37432.0
2016-06-01 11:10:00,60.95,61.0,60.94,61.0,35631.0,47.6825,47.7216,47.6746,47.7216,35631.0
2016-06-01 11:15:00,60.99,61.0,60.92,60.96,50898.0,47.7138,47.7216,47.659,47.6903,50898.0
2016-06-01 11:20:00,60.95,60.97,60.89,60.92,29950.0,47.6825,47.6981,47.6355,47.659,29950.0
2016-06-01 11:25:00,60.92,60.93,60.84,60.86,49435.0,47.659,47.6668,47.5964,47.6121,49435.0
2016-06-01 11:30:00,60.85,60.9,60.84,60.85,34524.0,47.6042,47.6433,47.5964,47.6042,34524.0
2016-06-01 11:35:00,60.86,60.86,60.79,60.82,37809.0,47.6121,47.6121,47.5573,47.5808,37809.0
2016-06-01 11:40:00,60.81,60.82,60.75,60.8,55156.0,47.5729,47.5808,47.526,47.5651,55156.0
2016-06-01 11:45:00,60.8,60.87,60.79,60.87,23426.0,47.5651,47.6199,47.5573,47.6199,23426.0
2016-06-01 11:50:00,60.87,60.95,60.85,60.89,79163.0,47.6199,47.6825,47.6042,47.6355,79163.0
2016-06-01 11:55:00,60.89,60.9,60.85,60.89,20197.0,47.6355,47.6433,47.6042,47.6355,20197.0
2016-06-01 12:00:00,60.89,60.91,60.88,60.9,29189.0,47.6355,47.6512,47.6277,47.6433,29189.0
2016-06-01 12:05:00,60.91,60.97,60.91,60.93,37752.0,47.6512,47.6981,47.6512,47.6668,37752.0
2016-06-01 12:10:00,60.93,60.98,60.92,60.98,28403.0,47.6668,47.7059,47.659,47.7059,28403.0
2016-06-01 12:15:00,60.98,61.0,60.95,60.97,30150.0,47.7059,47.7216,47.6825,47.6981,30150.0
2016-06-01 12:20:00,60.96,61.0,60.95,60.97,35485.0,47.6903,47.7216,47.6825,47.6981,35485.0
2016-06-01 12:25:00,60.97,60.99,60.91,60.97,31074.0,47.6981,47.7138,47.6512,47.6981,31074.0
2016-06-01 12:30:00,60.97,60.98,60.93,60.96,28455.0,47.6981,47.7059,47.6668,47.6903,28455.0
2016-06-01 12:35:00,60.96,60.97,60.92,60.92,52207.0,47.6903,47.6981,47.659,47.659,52207.0
2016-06-01 12:40:00,60.92,60.95,60.9,60.95,36689.0,47.659,47.6825,47.6433,47.6825,36689.0
2016-06-01 12:45:00,60.95,61.0,60.94,60.97,19106.0,47.6825,47.7216,47.6746,47.6981,19106.0
2016-06-01 12:50:00,60.97,60.99,60.96,60.98,64411.0,47.6981,47.7138,47.6903,47.7059,64411.0
2016-06-01 12:55:00,60.98,61.07,60.97,61.06,43707.0,47.7059,47.7763,47.6981,47.7685,43707.0
2016-06-01 13:00:00,61.07,61.08,61.04,61.06,85537.0,47.7763,47.7842,47.7529,47.7685,85537.0
2016-06-01 13:05:00,61.06,61.09,61.04,61.05,70163.0,47.7685,47.792,47.7529,47.7607,70163.0
2016-06-01 13:10:00,61.05,61.07,60.98,61.01,39770.0,47.7607,47.7763,47.7059,47.7294,39770.0
2016-06-01 13:15:00,61.02,61.03,60.99,61.03,17177.0,47.7372,47.745,47.7138,47.745,17177.0
2016-06-01 13:20:00,61.03,61.08,61.03,61.04,25486.0,47.745,47.7842,47.745,47.7529,25486.0
2016-06-01 13:25:00,61.04,61.07,61.02,61.03,31698.0,47.7529,47.7763,47.7372,47.745,31698.0
2016-06-01 13:30:00,61.03,61.04,61.01,61.03,26951.0,47.745,47.7529,47.7294,47.745,26951.0
2016-06-01 13:35:00,61.04,61.06,61.0,61.02,54726.0,47.7529,47.7685,47.7216,47.7372,54726.0
2016-06-01 13:40:00,61.01,61.04,61.0,61.04,40481.0,47.7294,47.7529,47.7216,47.7529,40481.0
2016-06-01 13:45:00,61.04,61.06,61.02,61.06,24152.0,47.7529,47.7685,47.7372,47.7685,24152.0
2016-06-01 13:50:00,61.05,61.06,61.04,61.05,15337.0,47.7607,47.7685,47.7529,47.7607,15337.0
2016-06-01 13:55:00,61.05,61.11,61.04,61.1,17850.0,47.7607,47.8076,47.7529,47.7998,17850.0
2016-06-01 14:00:00,61.11,61.11,61.02,61.08,48452.0,47.8076,47.8076,47.7372,47.7842,48452.0
2016-06-01 14:05:00,61.08,61.11,61.04,61.11,32282.0,47.7842,47.8076,47.7529,47.8076,32282.0
2016-06-01 14:10:00,61.1,61.2,61.1,61.17,55073.0,47.7998,47.878,47.7998,47.8546,55073.0
2016-06-01 14:15:00,61.18,61.24,61.17,61.2,43653.0,47.8624,47.9093,47.8546,47.878,43653.0
2016-06-01 14:20:00,61.2,61.21,61.18,61.19,42713.0,47.878,47.8859,47.8624,47.8702,42713.0
2016-06-01 14:25:00,61.19,61.22,61.18,61.22,54474.0,47.8702,47.8937,47.8624,47.8937,54474.0
2016-06-01 14:30:00,61.22,61.22,61.1,61.16,72407.0,47.8937,47.8937,47.7998,47.8467,72407.0
2016-06-01 14:35:00,61.15,61.15,61.07,61.09,36894.0,47.8389,47.8389,47.7763,47.792,36894.0
2016-06-01 14:40:00,61.09,61.11,61.05,61.07,27817.0,47.792,47.8076,47.7607,47.7763,27817.0
2016-06-01 14:45:00,61.07,61.08,61.05,61.08,20441.0,47.7763,47.7842,47.7607,47.7842,20441.0
2016-06-01 14:50:00,61.08,61.13,61.07,61.13,36027.0,47.7842,47.8233,47.7763,47.8233,36027.0
2016-06-01 14:55:00,61.13,61.18,61.12,61.16,24406.0,47.8233,47.8624,47.8155,47.8467,24406.0
2016-06-01 15:00:00,61.17,61.17,61.13,61.16,28387.0,47.8546,47.8546,47.8233,47.8467,28387.0
2016-06-01 15:05:00,61.17,61.17,61.13,61.13,32365.0,47.8546,47.8546,47.8233,47.8233,32365.0
2016-06-01 15:10:00,61.13,61.13,61.09,61.11,21002.0,47.8233,47.8233,47.792,47.8076,21002.0
2016-06-01 15:15:00,61.12,61.15,61.09,61.13,32468.0,47.8155,47.8389,47.792,47.8233,32468.0
2016-06-01 15:20:00,61.12,61.15,61.11,61.14,26588.0,47.8155,47.8389,47.8076,47.8311,26588.0
2016-06-01 15:25:00,61.14,61.15,61.09,61.13,34879.0,47.8311,47.8389,47.792,47.8233,34879.0
2016-06-01 15:30:00,61.14,61.14,61.07,61.12,37651.0,47.8311,47.8311,47.7763,47.8155,37651.0
2016-06-01 15:35:00,61.12,61.16,61.1,61.13,24838.0,47.8155,47.8467,47.7998,47.8233,24838.0
2016-06-01 15:40:00,61.14,61.16,61.11,61.13,38548.0,47.8311,47.8467,47.8076,47.8233,38548.0
2016-06-01 15:45:00,61.13,61.13,61.05,61.06,38555.0,47.8233,47.8233,47.7607,47.7685,38555.0
2016-06-01 15:50:00,61.06,61.08,61.02,61.03,45818.0,47.7685,47.7842,47.7372,47.745,45818.0
2016-06-01 15:55:00,61.03,61.1,61.0,61.07,158496.0,47.745,47.7998,47.7216,47.7763,158496.0
2016-06-02 09:30:00,60.84,60.93,60.61,60.66,63818.0,47.5964,47.6668,47.4165,47.4556,63818.0
2016-06-02 09:35:00,60.67,60.85,60.65,60.83,42603.0,47.4634,47.6042,47.4478,47.5886,42603.0
2016-06-02 09:40:00,60.83,60.83,60.75,60.81,18940.0,47.5886,47.5886,47.526,47.5729,18940.0
2016-06-02 09:45:00,60.79,60.82,60.61,60.63,50002.0,47.5573,47.5808,47.4165,47.4321,50002.0
2016-06-02 09:50:00,60.62,60.63,60.56,60.59,51693.0,47.4243,47.4321,47.3774,47.4008,51693.0
2016-06-02 09:55:00,60.6,60.61,60.55,60.58,40034.0,47.4086,47.4165,47.3695,47.393,40034.0
2016-06-02 10:00:00,60.58,60.76,60.57,60.74,32807.0,47.393,47.5338,47.3852,47.5182,32807.0
2016-06-02 10:05:00,60.75,60.84,60.74,60.8,33645.0,47.526,47.5964,47.5182,47.5651,33645.0
2016-06-02 10:10:00,60.79,60.8,60.68,60.7,13081.0,47.5573,47.5651,47.4712,47.4869,13081.0
2016-06-02 10:15:00,60.7,60.77,60.69,60.72,13331.0,47.4869,47.5416,47.4791,47.5025,13331.0
2016-06-02 10:20:00,60.71,60.74,60.67,60.72,43001.0,47.4947,47.5182,47.4634,47.5025,43001.0
2016-06-02 10:25:00,60.72,60.8,60.72,60.78,27125.0,47.5025,47.5651,47.5025,47.5495,27125.0
2016-06-02 10:30:00,60.79,60.86,60.76,60.84,13662.0,47.5573,47.6121,47.5338,47.5964,13662.0
2016-06-02 10:35:00,60.84,60.89,60.78,60.79,18142.0,47.5964,47.6355,47.5495,47.5573,18142.0
2016-06-02 10:40:00,60.78,60.8,60.74,60.75,17311.0,47.5495,47.5651,47.5182,47.526,17311.0
2016-06-02 10:45:00,60.75,60.78,60.72,60.77,17142.0,47.526,47.5495,47.5025,47.5416,17142.0
2016-06-02 10:50:00,60.77,60.77,60.72,60.77,54229.0,47.5416,47.5416,47.5025,47.5416,54229.0
2016-06-02 10:55:00,60.77,60.78,60.71,60.78,15766.0,47.5416,47.5495,47.4947,47.5495,15766.0
2016-06-02 11:00:00,60.78,60.84,60.75,60.83,26221.0,47.5495,47.5964,47.526,47.5886,26221.0
2016-06-02 11:05:00,60.84,60.88,60.82,60.85,22749.0,47.5964,47.6277,47.5808,47.6042,22749.0
2016-06-02 11:10:00,60.84,60.85,60.79,60.81,17127.0,47.5964,47.6042,47.5573,47.5729,17127.0
2016-06-02 11:15:00,60.8,60.86,60.77,60.77,17018.0,47.5651,47.6121,47.5416,47.5416,17018.0
2016-06-02 11:20:00,60.77,60.78,60.75,60.78,10867.0,47.5416,47.5495,47.526,47.5495,10867.0
2016-06-02 11:25:00,60.78,60.81,60.76,60.8,17590.0,47.5495,47.5729,47.5338,47.5651,17590.0
2016-06-02 11:30:00,60.78,60.79,60.74,60.75,24525.0,47.5495,47.5573,47.5182,47.526,24525.0
2016-06-02 11:35:00,60.74,60.78,60.71,60.76,29035.0,47.5182,47.5495,47.4947,47.5338,29035.0
2016-06-02 11:40:00,60.76,60.81,60.74,60.77,33000.0,47.5338,47.5729,47.5182,47.5416,33000.0
2016-06-02 11:45:00,60.78,60.78,60.73,60.74,38242.0,47.5495,47.5495,47.5103,47.5182,38242.0
2016-06-02 11:50:00,60.73,60.75,60.71,60.75,45748.0,47.5103,47.526,47.4947,47.526,45748.0
2016-06-02 11:55:00,60.76,60.8,60.73,60.74,31607.0,47.5338,47.5651,47.5103,47.5182,31607.0
2016-06-02 12:00:00,60.74,60.75,60.69,60.71,50958.0,47.5182,47.526,47.4791,47.4947,50958.0
2016-06-02 12:05:00,60.72,60.72,60.65,60.66,17190.0,47.5025,47.5025,47.4478,47.4556,17190.0
2016-06-02 12:10:00,60.66,60.7,60.65,60.65,17311.0,47.4556,47.4869,47.4478,47.4478,17311.0
2016-06-02 12:15:00,60.65,60.67,60.63,60.67,9550.0,47.4478,47.4634,47.4321,47.4634,9550.0
2016-06-02 12:20:00,60.67,60.72,60.67,60.7,17561.0,47.4634,47.5025,47.4634,47.4869,17561.0
2016-06-02 12:25:00,60.69,60.71,60.64,60.65,106953.0,47.4791,47.4947,47.4399,47.4478,106953.0
2016-06-02 12:30:00,60.66,60.71,60.65,60.68,29246.0,47.4556,47.4947,47.4478,47.4712,29246.0
2016-06-02 12:35:00,60.67,60.7,60.66,60.69,35251.0,47.4634,47.4869,47.4556,47.4791,35251.0
2016-06-02 12:40:00,60.69,60.71,60.68,60.69,12675.0,47.4791,47.4947,47.4712,47.4791,12675.0
2016-06-02 12:45:00,60.7,60.71,60.69,60.69,13557.0,47.4869,47.4947,47.4791,47.4791,13557.0
2016-06-02 12:50:00,60.7,60.77,60.69,60.76,92876.0,47.4869,47.5416,47.4791,47.5338,92876.0
2016-06-02 12:55:00,60.77,60.77,60.71,60.74,39093.0,47.5416,47.5416,47.4947,47.5182,39093.0
2016-06-02 13:00:00,60.74,60.77,60.71,60.73,95299.0,47.5182,47.5416,47.4947,47.5103,95299.0
2016-06-02 13:05:00,60.73,60.75,60.71,60.71,25700.0,47.5103,47.526,47.4947,47.4947,25700.0
2016-06-02 13:10:00,60.71,60.72,60.64,60.65,29050.0,47.4947,47.5025,47.4399,47.4478,29050.0
2016-06-02 13:15:00,60.65,60.67,60.61,60.61,54054.0,47.4478,47.4634,47.4165,47.4165,54054.0
2016-06-02 13:20:00,60.62,60.63,60.51,60.51,82427.0,47.4243,47.4321,47.3382,47.3382,82427.0
2016-06-02 13:25:00,60.52,60.56,60.5,60.55,74801.0,47.3461,47.3774,47.3304,47.3695,74801.0
2016-06-02 13:30:00,60.56,60.6,60.43,60.45,154595.0,47.3774,47.4086,47.2757,47.2913,154595.0
2016-06-02 13:35:00,60.45,60.58,60.43,60.56,88081.0,47.2913,47.393,47.2757,47.3774,88081.0
2016-06-02 13:40:00,60.56,60.6,60.5,60.59,31932.0,47.3774,47.4086,47.3304,47.4008,31932.0
2016-06-02 13:45:00,60.58,60.59,60.54,60.59,22919.0,47.393,47.4008,47.3617,47.4008,22919.0
2016-06-02 13:50:00,60.58,60.63,60.57,60.59,29840.0,47.393,47.4321,47.3852,47.4008,29840.0
2016-06-02 13:55:00,60.59,60.66,60.58,60.62,23485.0,47.4008,47.4556,47.393,47.4243,23485.0
2016-06-02 14:00:00,60.63,60.72,60.62,60.71,29937.0,47.4321,47.5025,47.4243,47.4947,29937.0
2016-06-02 14:05:00,60.71,60.78,60.7,60.73,44146.0,47.4947,47.5495,47.4869,47.5103,44146.0
2016-06-02 14:10:00,60.73,60.73,60.67,60.68,13625.0,47.5103,47.5103,47.4634,47.4712,13625.0
2016-06-02 14:15:00,60.68,60.73,60.67,60.72,21923.0,47.4712,47.5103,47.4634,47.5025,21923.0
2016-06-02 14:20:00,60.72,60.74,60.71,60.73,29626.0,47.5025,47.5182,47.4947,47.5103,29626.0
2016-06-02 14:25:00,60.74,60.77,60.67,60.68,22902.0,47.5182,47.5416,47.4634,47.4712,22902.0
2016-06-02 14:30:00,60.69,60.7,60.66,60.68,19683.0,47.4791,47.4869,47.4556,47.4712,19683.0
2016-06-02 14:35:00,60.69,60.7,60.65,60.66,17758.0,47.4791,47.4869,47.4478,47.4556,17758.0
2016-06-02 14:40:00,60.66,60.72,60.65,60.68,19418.0,47.4556,47.5025,47.4478,47.4712,19418.0
2016-06-02 14:45:00,60.68,60.7,60.66,60.67,12498.0,47.4712,47.4869,47.4556,47.4634,12498.0
2016-06-02 14:50:00,60.67,60.68,60.65,60.66,11746.0,47.4634,47.4712,47.4478,47.4556,11746.0
2016-06-02 14:55:00,60.66,60.67,60.65,60.65,14633.0,47.4556,47.4634,47.4478,47.4478,14633.0
2016-06-02 15:00:00,60.65,60.7,60.64,60.68,34796.0,47.4478,47.4869,47.4399,47.4712,34796.0
2016-06-02 15:05:00,60.67,60.69,60.64,60.66,39244.0,47.4634,47.4791,47.4399,47.4556,39244.0
2016-06-02 15:10:00,60.66,60.7,60.65,60.69,12856.0,47.4556,47.4869,47.4478,47.4791,12856.0
2016-06-02 15:15:00,60.69,60.7,60.65,60.66,19698.0,47.4791,47.4869,47.4478,47.4556,19698.0
2016-06-02 15:20:00,60.66,60.68,60.65,60.68,32612.0,47.4556,47.4712,47.4478,47.4712,32612.0
2016-06-02 15:25:00,60.68,60.69,60.67,60.69,14736.0,47.4712,47.4791,47.4634,47.4791,14736.0
2016-06-02 15:30:00,60.69,60.69,60.67,60.68,16309.0,47.4791,47.4791,47.4634,47.4712,16309.0
2016-06-02 15:35:00,60.68,60.69,60.66,60.66,65593.0,47.4712,47.4791,47.4556,47.4556,65593.0
2016-06-02 15:40:00,60.67,60.68,60.63,60.64,42147.0,47.4634,47.4712,47.4321,47.4399,42147.0
2016-06-02 15:45:00,60.64,60.64,60.56,60.57,31492.0,47.4399,47.4399,47.3774,47.3852,31492.0
2016-06-02 15:50:00,60.58,60.68,60.58,60.67,64436.0,47.393,47.4712,47.393,47.4634,64436.0
2016-06-02 15:55:00,60.67,60.76,60.64,60.75,240758.0,47.4634,47.5338,47.4399,47.526,240758.0
2016-06-03 09:30:00,61.17,61.17,60.59,60.66,122996.0,47.8546,47.8546,47.4008,47.4556,122996.0
2016-06-03 09:35:00,60.69,60.71,60.44,60.48,62124.0,47.4791,47.4947,47.2835,47.3148,62124.0
2016-06-03 09:40:00,60.48,60.51,60.38,60.5,51906.0,47.3148,47.3382,47.2365,47.3304,51906.0
2016-06-03 09:45:00,60.5,60.55,60.41,60.49,33783.0,47.3304,47.3695,47.26,47.3226,33783.0
2016-06-03 09:50:00,60.48,60.49,60.35,60.46,52597.0,47.3148,47.3226,47.2131,47.2991,52597.0
2016-06-03 09:55:00,60.46,60.46,60.38,60.4,33021.0,47.2991,47.2991,47.2365,47.2522,33021.0
2016-06-03 10:00:00,60.41,60.41,60.27,60.3,50939.0,47.26,47.26,47.1505,47.174,50939.0
2016-06-03 10:05:00,60.3,60.32,60.23,60.24,45672.0,47.174,47.1896,47.1192,47.127,45672.0
2016-06-03 10:10:00,60.24,60.28,60.14,60.28,85269.0,47.127,47.1583,47.0488,47.1583,85269.0
2016-06-03 10:15:00,60.28,60.36,60.27,60.28,48410.0,47.1583,47.2209,47.1505,47.1583,48410.0
2016-06-03 10:20:00,60.27,60.27,60.17,60.24,43879.0,47.1505,47.1505,47.0722,47.127,43879.0
2016-06-03 10:25:00,60.26,60.28,60.19,60.23,30734.0,47.1427,47.1583,47.0879,47.1192,30734.0
2016-06-03 10:30:00,60.23,60.45,60.22,60.45,27488.0,47.1192,47.2913,47.1114,47.2913,27488.0
2016-06-03 10:35:00,60.44,60.52,60.41,60.45,39407.0,47.2835,47.3461,47.26,47.2913,39407.0
2016-06-03 10:40:00,60.47,60.47,60.4,60.41,13163.0,47.3069,47.3069,47.2522,47.26,13163.0
2016-06-03 10:45:00,60.41,60.46,60.38,60.44,28748.0,47.26,47.2991,47.2365,47.2835,28748.0
2016-06-03 10:50:00,60.45,60.49,60.43,60.44,26660.0,47.2913,47.3226,47.2757,47.2835,26660.0
2016-06-03 10:55:00,60.44,60.44,60.37,60.39,20669.0,47.2835,47.2835,47.2287,47.2444,20669.0
2016-06-03 11:00:00,60.39,60.43,60.34,60.36,31647.0,47.2444,47.2757,47.2052,47.2209,31647.0
2016-06-03 11:05:00,60.35,60.41,60.3,60.3,13281.0,47.2131,47.26,47.174,47.174,13281.0
2016-06-03 11:10:00,60.3,60.32,60.27,60.27,14195.0,47.174,47.1896,47.1505,47.1505,14195.0
2016-06-03 11:15:00,60.27,60.35,60.26,60.35,14132.0,47.1505,47.2131,47.1427,47.2131,14132.0
2016-06-03 11:20:00,60.34,60.39,60.31,60.32,15638.0,47.2052,47.2444,47.1818,47.1896,15638.0
2016-06-03 11:25:00,60.32,60.35,60.29,60.33,22347.0,47.1896,47.2131,47.1661,47.1974,22347.0
2016-06-03 11:30:00,60.34,60.4,60.3,60.39,22419.0,47.2052,47.2522,47.174,47.2444,22419.0
2016-06-03 11:35:00,60.38,60.38,60.25,60.36,35958.0,47.2365,47.2365,47.1348,47.2209,35958.0
2016-06-03 11:40:00,60.35,60.44,60.34,60.41,19715.0,47.2131,47.2835,47.2052,47.26,19715.0
2016-06-03 11:45:00,60.41,60.43,60.37,60.41,13040.0,47.26,47.2757,47.2287,47.26,13040.0
2016-06-03 11:50:00,60.42,60.46,60.39,60.44,16824.0,47.2678,47.2991,47.2444,47.2835,16824.0
2016-06-03 11:55:00,60.43,60.5,60.41,60.46,11277.0,47.2757,47.3304,47.26,47.2991,11277.0
2016-06-03 12:00:00,60.46,60.54,60.46,60.5,31570.0,47.2991,47.3617,47.2991,47.3304,31570.0
2016-06-03 12:05:00,60.5,60.5,60.42,60.42,20408.0,47.3304,47.3304,47.2678,47.2678,20408.0
2016-06-03 12:10:00,60.42,60.5,60.41,60.49,14604.0,47.2678,47.3304,47.26,47.3226,14604.0
2016-06-03 12:15:00,60.49,60.5,60.36,60.36,25274.0,47.3226,47.3304,47.2209,47.2209,25274.0
2016-06-03 12:20:00,60.37,60.43,60.36,60.43,9367.0,47.2287,47.2757,47.2209,47.2757,9367.0
2016-06-03 12:25:00,60.42,60.42,60.35,60.35,10910.0,47.2678,47.2678,47.2131,47.2131,10910.0
2016-06-03 12:30:00,60.35,60.44,60.34,60.38,20867.0,47.2131,47.2835,47.2052,47.2365,20867.0
2016-06-03 12:35:00,60.39,60.39,60.3,60.32,11698.0,47.2444,47.2444,47.174,47.1896,11698.0
2016-06-03 12:40:00,60.32,60.35,60.25,60.26,11428.0,47.1896,47.2131,47.1348,47.1427,11428.0
2016-06-03 12:45:00,60.25,60.27,60.22,60.23,30482.0,47.1348,47.1505,47.1114,47.1192,30482.0
2016-06-03 12:50:00,60.22,60.23,60.18,60.18,22333.0,47.1114,47.1192,47.0801,47.0801,22333.0
2016-06-03 12:55:00,60.18,60.24,60.17,60.23,20652.0,47.0801,47.127,47.0722,47.1192,20652.0
2016-06-03 13:00:00,60.23,60.29,60.23,60.29,10323.0,47.1192,47.1661,47.1192,47.1661,10323.0
2016-06-03 13:05:00,60.28,60.35,60.28,60.35,11956.0,47.1583,47.2131,47.1583,47.2131,11956.0
2016-06-03 13:10:00,60.35,60.37,60.32,60.34,11445.0,47.2131,47.2287,47.1896,47.2052,11445.0
2016-06-03 13:15:00,60.34,60.34,60.31,60.33,6782.0,47.2052,47.2052,47.1818,47.1974,6782.0
2016-06-03 13:20:00,60.33,60.37,60.32,60.34,8861.0,47.1974,47.2287,47.1896,47.2052,8861.0
2016-06-03 13:25:00,60.35,60.37,60.28,60.28,12514.0,47.2131,47.2287,47.1583,47.1583,12514.0
2016-06-03 13:30:00,60.28,60.32,60.28,60.31,8875.0,47.1583,47.1896,47.1583,47.1818,8875.0
2016-06-03 13:35:00,60.3,60.35,60.27,60.34,11332.0,47.174,47.2131,47.1505,47.2052,11332.0
2016-06-03 13:40:00,60.34,60.42,60.34,60.42,11480.0,47.2052,47.2678,47.2052,47.2678,11480.0
2016-06-03 13:45:00,60.42,60.44,60.39,60.39,16601.0,47.2678,47.2835,47.2444,47.2444,16601.0
2016-06-03 13:50:00,60.4,60.42,60.35,60.37,11642.0,47.2522,47.2678,47.2131,47.2287,11642.0
2016-06-03 13:55:00,60.37,60.42,60.36,60.42,9815.0,47.2287,47.2678,47.2209,47.2678,9815.0
2016-06-03 14:00:00,60.42,60.42,60.37,60.41,13668.0,47.2678,47.2678,47.2287,47.26,13668.0
2016-06-03 14:05:00,60.41,60.42,60.36,60.38,12404.0,47.26,47.2678,47.2209,47.2365,12404.0
2016-06-03 14:10:00,60.39,60.39,60.35,60.36,9323.0,47.2444,47.2444,47.2131,47.2209,9323.0
2016-06-03 14:15:00,60.35,60.4,60.33,60.4,25700.0,47.2131,47.2522,47.1974,47.2522,25700.0
2016-06-03 14:20:00,60.4,60.44,60.35,60.41,17903.0,47.2522,47.2835,47.2131,47.26,17903.0
2016-06-03 14:25:00,60.41,60.49,60.41,60.47,16898.0,47.26,47.3226,47.26,47.3069,16898.0
2016-06-03 14:30:00,60.46,60.51,60.46,60.5,15187.0,47.2991,47.3382,47.2991,47.3304,15187.0
2016-06-03 14:35:00,60.5,60.55,60.49,60.54,14853.0,47.3304,47.3695,47.3226,47.3617,14853.0
2016-06-03 14:40:00,60.54,60.55,60.52,60.52,15625.0,47.3617,47.3695,47.3461,47.3461,15625.0
2016-06-03 14:45:00,60.53,60.58,60.51,60.55,25715.0,47.3539,47.393,47.3382,47.3695,25715.0
2016-06-03 14:50:00,60.55,60.6,60.55,60.58,17137.0,47.3695,47.4086,47.3695,47.393,17137.0
2016-06-03 14:55:00,60.57,60.58,60.53,60.53,36270.0,47.3852,47.393,47.3539,47.3539,36270.0
2016-06-03 15:00:00,60.53,60.53,60.47,60.51,21106.0,47.3539,47.3539,47.3069,47.3382,21106.0
2016-06-03 15:05:00,60.51,60.52,60.46,60.48,13626.0,47.3382,47.3461,47.2991,47.3148,13626.0
2016-06-03 15:10:00,60.48,60.53,60.47,60.53,22042.0,47.3148,47.3539,47.3069,47.3539,22042.0
2016-06-03 15:15:00,60.52,60.53,60.49,60.5,14590.0,47.3461,47.3539,47.3226,47.3304,14590.0
2016-06-03 15:20:00,60.5,60.55,60.48,60.51,19580.0,47.3304,47.3695,47.3148,47.3382,19580.0
2016-06-03 15:25:00,60.52,60.55,60.52,60.55,12488.0,47.3461,47.3695,47.3461,47.3695,12488.0
2016-06-03 15:30:00,60.55,60.57,60.52,60.55,25173.0,47.3695,47.3852,47.3461,47.3695,25173.0
2016-06-03 15:35:00,60.55,60.58,60.53,60.58,23944.0,47.3695,47.393,47.3539,47.393,23944.0
2016-06-03 15:40:00,60.57,60.58,60.54,60.55,25454.0,47.3852,47.393,47.3617,47.3695,25454.0
2016-06-03 15:45:00,60.55,60.56,60.44,60.47,63563.0,47.3695,47.3774,47.2835,47.3069,63563.0
2016-06-03 15:50:00,60.49,60.56,60.48,60.55,65764.0,47.3226,47.3774,47.3148,47.3695,65764.0
2016-06-03 15:55:00,60.55,60.56,60.47,60.53,179998.0,47.3695,47.3774,47.3069,47.3539,179998.0
2016-06-06 09:30:00,60.68,60.75,60.55,60.72,54059.0,47.4712,47.526,47.3695,47.5025,54059.0
2016-06-06 09:35:00,60.71,60.76,60.66,60.74,121145.0,47.4947,47.5338,47.4556,47.5182,121145.0
2016-06-06 09:40:00,60.73,60.92,60.69,60.9,94420.0,47.5103,47.659,47.4791,47.6433,94420.0
2016-06-06 09:45:00,60.91,61.03,60.91,60.98,96508.0,47.6512,47.745,47.6512,47.7059,96508.0
2016-06-06 09:50:00,60.97,61.16,60.97,61.13,102550.0,47.6981,47.8467,47.6981,47.8233,102550.0
2016-06-06 09:55:00,61.14,61.18,61.1,61.17,137115.0,47.8311,47.8624,47.7998,47.8546,137115.0
2016-06-06 10:00:00,61.17,61.18,61.07,61.07,84598.0,47.8546,47.8624,47.7763,47.7763,84598.0
2016-06-06 10:05:00,61.06,61.08,60.97,61.0,35439.0,47.7685,47.7842,47.6981,47.7216,35439.0
2016-06-06 10:10:00,60.99,61.04,60.98,60.99,61693.0,47.7138,47.7529,47.7059,47.7138,61693.0
2016-06-06 10:15:00,61.0,61.04,60.99,61.03,95045.0,47.7216,47.7529,47.7138,47.745,95045.0
2016-06-06 10:20:00,61.02,61.02,60.97,61.01,52873.0,47.7372,47.7372,47.6981,47.7294,52873.0
2016-06-06 10:25:00,61.01,61.01,60.89,60.89,52748.0,47.7294,47.7294,47.6355,47.6355,52748.0
2016-06-06 10:30:00,60.9,60.98,60.89,60.96,121682.0,47.6433,47.7059,47.6355,47.6903,121682.0
2016-06-06 10:35:00,60.96,61.0,60.94,60.96,99439.0,47.6903,47.7216,47.6746,47.6903,99439.0
2016-06-06 10:40:00,60.96,61.02,60.94,61.02,43862.0,47.6903,47.7372,47.6746,47.7372,43862.0
2016-06-06 10:45:00,61.01,61.04,61.0,61.0,27006.0,47.7294,47.7529,47.7216,47.7216,27006.0
2016-06-06 10:50:00,61.0,61.01,60.94,60.98,69504.0,47.7216,47.7294,47.6746,47.7059,69504.0
2016-06-06 10:55:00,60.97,61.03,60.93,61.02,62531.0,47.6981,47.745,47.6668,47.7372,62531.0
2016-06-06 11:00:00,61.01,61.02,60.98,61.01,58426.0,47.7294,47.7372,47.7059,47.7294,58426.0
2016-06-06 11:05:00,61.01,61.01,60.97,61.0,45505.0,47.7294,47.7294,47.6981,47.7216,45505.0
2016-06-06 11:10:00,61.0,61.0,60.97,61.0,22271.0,47.7216,47.7216,47.6981,47.7216,22271.0
2016-06-06 11:15:00,60.99,61.03,60.98,61.01,51418.0,47.7138,47.745,47.7059,47.7294,51418.0
2016-06-06 11:20:00,61.0,61.02,60.99,61.01,47961.0,47.7216,47.7372,47.7138,47.7294,47961.0
2016-06-06 11:25:00,61.01,61.03,60.98,61.01,58705.0,47.7294,47.745,47.7059,47.7294,58705.0
2016-06-06 11:30:00,61.01,61.02,60.98,61.01,42959.0,47.7294,47.7372,47.7059,47.7294,42959.0
2016-06-06 11:35:00,61.0,61.0,60.95,61.0,70758.0,47.7216,47.7216,47.6825,47.7216,70758.0
2016-06-06 11:40:00,61.0,61.03,60.99,61.01,40136.0,47.7216,47.745,47.7138,47.7294,40136.0
2016-06-06 11:45:00,61.01,61.04,60.99,61.01,38220.0,47.7294,47.7529,47.7138,47.7294,38220.0
2016-06-06 11:50:00,61.01,61.06,61.0,61.04,21163.0,47.7294,47.7685,47.7216,47.7529,21163.0
2016-06-06 11:55:00,61.04,61.04,60.96,61.0,81318.0,47.7529,47.7529,47.6903,47.7216,81318.0
2016-06-06 12:00:00,61.0,61.02,60.99,61.01,43334.0,47.7216,47.7372,47.7138,47.7294,43334.0
2016-06-06 12:05:00,61.0,61.03,60.98,61.0,35252.0,47.7216,47.745,47.7059,47.7216,35252.0
2016-06-06 12:10:00,60.99,61.0,60.96,60.97,38684.0,47.7138,47.7216,47.6903,47.6981,38684.0
2016-06-06 12:15:00,60.98,60.99,60.95,60.98,51913.0,47.7059,47.7138,47.6825,47.7059,51913.0
2016-06-06 12:20:00,60.98,61.02,60.98,61.02,54413.0,47.7059,47.7372,47.7059,47.7372,54413.0
2016-06-06 12:25:00,61.02,61.04,60.98,61.02,35465.0,47.7372,47.7529,47.7059,47.7372,35465.0
2016-06-06 12:30:00,61.02,61.06,60.98,61.03,48762.0,47.7372,47.7685,47.7059,47.745,48762.0
2016-06-06 12:35:00,61.03,61.06,60.99,61.0,30543.0,47.745,47.7685,47.7138,47.7216,30543.0
2016-06-06 12:40:00,61.01,61.09,60.99,61.09,39781.0,47.7294,47.792,47.7138,47.792,39781.0
2016-06-06 12:45:00,61.08,61.08,60.99,61.01,36439.0,47.7842,47.7842,47.7138,47.7294,36439.0
2016-06-06 12:50:00,61.0,61.04,60.95,61.04,177432.0,47.7216,47.7529,47.6825,47.7529,177432.0
2016-06-06 12:55:00,61.03,61.08,60.98,61.07,53103.0,47.745,47.7842,47.7059,47.7763,53103.0
2016-06-06 13:00:00,61.06,61.06,61.02,61.05,44788.0,47.7685,47.7685,47.7372,47.7607,44788.0
2016-06-06 13:05:00,61.05,61.11,61.05,61.11,34899.0,47.7607,47.8076,47.7607,47.8076,34899.0
2016-06-06 13:10:00,61.11,61.17,61.11,61.17,58533.0,47.8076,47.8546,47.8076,47.8546,58533.0
2016-06-06 13:15:00,61.17,61.24,61.16,61.2,102906.0,47.8546,47.9093,47.8467,47.878,102906.0
2016-06-06 13:20:00,61.2,61.25,61.2,61.24,30753.0,47.878,47.9172,47.878,47.9093,30753.0
2016-06-06 13:25:00,61.24,61.25,61.2,61.21,41578.0,47.9093,47.9172,47.878,47.8859,41578.0
2016-06-06 13:30:00,61.21,61.22,61.19,61.2,68627.0,47.8859,47.8937,47.8702,47.878,68627.0
2016-06-06 13:35:00,61.2,61.26,61.2,61.23,51279.0,47.878,47.925,47.878,47.9015,51279.0
2016-06-06 13:40:00,61.22,61.23,61.19,61.19,31185.0,47.8937,47.9015,47.8702,47.8702,31185.0
2016-06-06 13:45:00,61.2,61.22,61.16,61.19,53197.0,47.878,47.8937,47.8467,47.8702,53197.0
2016-06-06 13:50:00,61.18,61.25,61.18,61.24,51200.0,47.8624,47.9172,47.8624,47.9093,51200.0
2016-06-06 13:55:00,61.23,61.23,61.2,61.2,86702.0,47.9015,47.9015,47.878,47.878,86702.0
2016-06-06 14:00:00,61.2,61.26,61.2,61.26,40757.0,47.878,47.925,47.878,47.925,40757.0
2016-06-06 14:05:00,61.27,61.28,61.24,61.25,62474.0,47.9328,47.9406,47.9093,47.9172,62474.0
2016-06-06 14:10:00,61.24,61.28,61.24,61.25,51091.0,47.9093,47.9406,47.9093,47.9172,51091.0
2016-06-06 14:15:00,61.26,61.32,61.25,61.3,96384.0,47.925,47.9719,47.9172,47.9563,96384.0
2016-06-06 14:20:00,61.3,61.31,61.27,61.3,109764.0,47.9563,47.9641,47.9328,47.9563,109764.0
2016-06-06 14:25:00,61.31,61.34,61.28,61.3,98607.0,47.9641,47.9876,47.9406,47.9563,98607.0
2016-06-06 14:30:00,61.3,61.33,61.23,61.25,47520.0,47.9563,47.9797,47.9015,47.9172,47520.0
2016-06-06 14:35:00,61.26,61.36,61.26,61.36,85395.0,47.925,48.0032,47.925,48.0032,85395.0
2016-06-06 14:40:00,61.35,61.4,61.34,61.39,237297.0,47.9954,48.0345,47.9876,48.0267,237297.0
2016-06-06 14:45:00,61.39,61.41,61.36,61.39,100233.0,48.0267,48.0423,48.0032,48.0267,100233.0
2016-06-06 14:50:00,61.39,61.47,61.38,61.47,91472.0,48.0267,48.0893,48.0189,48.0893,91472.0
2016-06-06 14:55:00,61.46,61.47,61.41,61.44,84718.0,48.0814,48.0893,48.0423,48.0658,84718.0
2016-06-06 15:00:00,61.43,61.44,61.36,61.37,156346.0,48.058,48.0658,48.0032,48.011,156346.0
2016-06-06 15:05:00,61.36,61.38,61.33,61.36,146303.0,48.0032,48.0189,47.9797,48.0032,146303.0
2016-06-06 15:10:00,61.36,61.43,61.35,61.4,164792.0,48.0032,48.058,47.9954,48.0345,164792.0
2016-06-06 15:15:00,61.4,61.43,61.39,61.4,179530.0,48.0345,48.058,48.0267,48.0345,179530.0
2016-06-06 15:20:00,61.4,61.4,61.34,61.38,100962.0,48.0345,48.0345,47.9876,48.0189,100962.0
2016-06-06 15:25:00,61.38,61.39,61.34,61.35,129698.0,48.0189,48.0267,47.9876,47.9954,129698.0
2016-06-06 15:30:00,61.35,61.38,61.34,61.37,203203.0,47.9954,48.0189,47.9876,48.011,203203.0
2016-06-06 15:35:00,61.36,61.43,61.36,61.39,164982.0,48.0032,48.058,48.0032,48.0267,164982.0
2016-06-06 15:40:00,61.39,61.42,61.38,61.42,206534.0,48.0267,48.0502,48.0189,48.0502,206534.0
2016-06-06 15:45:00,61.42,61.42,61.39,61.4,243175.0,48.0502,48.0502,48.0267,48.0345,243175.0
2016-06-06 15:50:00,61.4,61.41,61.34,61.37,396517.0,48.0345,48.0423,47.9876,48.011,396517.0
2016-06-06 15:55:00,61.37,61.38,61.29,61.3,678378.0,48.011,48.0189,47.9484,47.9563,678378.0
2016-06-07 09:30:00,61.49,61.58,61.4,61.55,144937.0,48.1049,48.1753,48.0345,48.1519,144937.0
2016-06-07 09:35:00,61.55,61.6,61.49,61.54,49825.0,48.1519,48.191,48.1049,48.144,49825.0
2016-06-07 09:40:00,61.55,61.67,61.52,61.59,111656.0,48.1519,48.2457,48.1284,48.1831,111656.0
2016-06-07 09:45:00,61.58,61.77,61.53,61.73,192519.0,48.1753,48.324,48.1362,48.2927,192519.0
2016-06-07 09:50:00,61.74,61.75,61.66,61.68,47347.0,48.3005,48.3083,48.2379,48.2536,47347.0
2016-06-07 09:55:00,61.68,61.7,61.6,61.63,102334.0,48.2536,48.2692,48.191,48.2144,102334.0
2016-06-07 10:00:00,61.63,61.69,61.62,61.64,71369.0,48.2144,48.2614,48.2066,48.2223,71369.0
2016-06-07 10:05:00,61.64,61.65,61.58,61.59,32560.0,48.2223,48.2301,48.1753,48.1831,32560.0
2016-06-07 10:10:00,61.6,61.67,61.6,61.62,40306.0,48.191,48.2457,48.191,48.2066,40306.0
2016-06-07 10:15:00,61.61,61.63,61.57,61.61,39346.0,48.1988,48.2144,48.1675,48.1988,39346.0
2016-06-07 10:20:00,61.61,61.62,61.56,61.6,43474.0,48.1988,48.2066,48.1597,48.191,43474.0
2016-06-07 10:25:00,61.59,61.6,61.55,61.6,58976.0,48.1831,48.191,48.1519,48.191,58976.0
2016-06-07 10:30:00,61.6,61.63,61.58,61.59,56536.0,48.191,48.2144,48.1753,48.1831,56536.0
2016-06-07 10:35:00,61.59,61.62,61.55,61.55,50868.0,48.1831,48.2066,48.1519,48.1519,50868.0
2016-06-07 10:40:00,61.55,61.57,61.54,61.54,56081.0,48.1519,48.1675,48.144,48.144,56081.0
2016-06-07 10:45:00,61.54,61.54,61.42,61.44,44058.0,48.144,48.144,48.0502,48.0658,44058.0
2016-06-07 10:50:00,61.44,61.49,61.42,61.48,41841.0,48.0658,48.1049,48.0502,48.0971,41841.0
2016-06-07 10:55:00,61.48,61.49,61.44,61.49,29116.0,48.0971,48.1049,48.0658,48.1049,29116.0
2016-06-07 11:00:00,61.49,61.53,61.48,61.53,40513.0,48.1049,48.1362,48.0971,48.1362,40513.0
2016-06-07 11:05:00,61.53,61.58,61.52,61.57,26400.0,48.1362,48.1753,48.1284,48.1675,26400.0
2016-06-07 11:10:00,61.58,61.58,61.54,61.54,18661.0,48.1753,48.1753,48.144,48.144,18661.0
2016-06-07 11:15:00,61.55,61.63,61.53,61.63,26991.0,48.1519,48.2144,48.1362,48.2144,26991.0
2016-06-07 11:20:00,61.62,61.67,61.58,61.58,42585.0,48.2066,48.2457,48.1753,48.1753,42585.0
2016-06-07 11:25:00,61.57,61.6,61.54,61.59,21126.0,48.1675,48.191,48.144,48.1831,21126.0
2016-06-07 11:30:00,61.6,61.6,61.56,61.56,25968.0,48.191,48.191,48.1597,48.1597,25968.0
2016-06-07 11:35:00,61.56,61.58,61.54,61.56,38562.0,48.1597,48.1753,48.144,48.1597,38562.0
2016-06-07 11:40:00,61.55,61.6,61.55,61.57,41501.0,48.1519,48.191,48.1519,48.1675,41501.0
2016-06-07 11:45:00,61.57,61.62,61.56,61.58,69287.0,48.1675,48.2066,48.1597,48.1753,69287.0
2016-06-07 11:50:00,61.57,61.64,61.55,61.55,39720.0,48.1675,48.2223,48.1519,48.1519,39720.0
2016-06-07 11:55:00,61.54,61.57,61.52,61.52,40885.0,48.144,48.1675,48.1284,48.1284,40885.0
2016-06-07 12:00:00,61.52,61.6,61.52,61.59,56706.0,48.1284,48.191,48.1284,48.1831,56706.0
2016-06-07 12:05:00,61.59,61.62,61.58,61.59,51909.0,48.1831,48.2066,48.1753,48.1831,51909.0
2016-06-07 12:10:00,61.59,61.63,61.59,61.61,40623.0,48.1831,48.2144,48.1831,48.1988,40623.0
2016-06-07 12:15:00,61.61,61.62,61.58,61.6,17963.0,48.1988,48.2066,48.1753,48.191,17963.0
2016-06-07 12:20:00,61.6,61.61,61.59,61.61,19985.0,48.191,48.1988,48.1831,48.1988,19985.0
2016-06-07 12:25:00,61.6,61.61,61.58,61.6,34553.0,48.191,48.1988,48.1753,48.191,34553.0
2016-06-07 12:30:00,61.59,61.64,61.59,61.61,41552.0,48.1831,48.2223,48.1831,48.1988,41552.0
2016-06-07 12:35:00,61.6,61.61,61.59,61.61,53318.0,48.191,48.1988,48.1831,48.1988,53318.0
2016-06-07 12:40:00,61.6,61.67,61.59,61.65,24462.0,48.191,48.2457,48.1831,48.2301,24462.0
2016-06-07 12:45:00,61.66,61.67,61.62,61.63,14945.0,48.2379,48.2457,48.2066,48.2144,14945.0
2016-06-07 12:50:00,61.63,61.63,61.58,61.58,25880.0,48.2144,48.2144,48.1753,48.1753,25880.0
2016-06-07 12:55:00,61.58,61.65,61.58,61.65,30073.0,48.1753,48.2301,48.1753,48.2301,30073.0
2016-06-07 13:00:00,61.64,61.66,61.63,61.64,26839.0,48.2223,48.2379,48.2144,48.2223,26839.0
2016-06-07 13:05:00,61.65,61.69,61.64,61.68,25076.0,48.2301,48.2614,48.2223,48.2536,25076.0
2016-06-07 13:10:00,61.68,61.68,61.62,61.64,21788.0,48.2536,48.2536,48.2066,48.2223,21788.0
2016-06-07 13:15:00,61.63,61.68,61.63,61.68,30864.0,48.2144,48.2536,48.2144,48.2536,30864.0
2016-06-07 13:20:00,61.69,61.71,61.68,61.7,36455.0,48.2614,48.277,48.2536,48.2692,36455.0
2016-06-07 13:25:00,61.7,61.71,61.66,61.69,43086.0,48.2692,48.277,48.2379,48.2614,43086.0
2016-06-07 13:30:00,61.68,61.68,61.66,61.67,27104.0,48.2536,48.2536,48.2379,48.2457,27104.0
2016-06-07 13:35:00,61.67,61.68,61.64,61.65,22944.0,48.2457,48.2536,48.2223,48.2301,22944.0
2016-06-07 13:40:00,61.65,61.67,61.65,61.66,30025.0,48.2301,48.2457,48.2301,48.2379,30025.0
2016-06-07 13:45:00,61.66,61.67,61.66,61.67,15571.0,48.2379,48.2457,48.2379,48.2457,15571.0
2016-06-07 13:50:00,61.67,61.68,61.65,61.66,34102.0,48.2457,48.2536,48.2301,48.2379,34102.0
2016-06-07 13:55:00,61.66,61.68,61.64,61.68,48834.0,48.2379,48.2536,48.2223,48.2536,48834.0
2016-06-07 14:00:00,61.68,61.68,61.65,61.67,22513.0,48.2536,48.2536,48.2301,48.2457,22513.0
2016-06-07 14:05:00,61.67,61.7,61.66,61.7,56468.0,48.2457,48.2692,48.2379,48.2692,56468.0
2016-06-07 14:10:00,61.7,61.7,61.65,61.67,38730.0,48.2692,48.2692,48.2301,48.2457,38730.0
2016-06-07 14:15:00,61.67,61.68,61.64,61.65,36421.0,48.2457,48.2536,48.2223,48.2301,36421.0
2016-06-07 14:20:00,61.65,61.71,61.65,61.7,56464.0,48.2301,48.277,48.2301,48.2692,56464.0
2016-06-07 14:25:00,61.71,61.76,61.7,61.72,35602.0,48.277,48.3161,48.2692,48.2848,35602.0
2016-06-07 14:30:00,61.71,61.72,61.68,61.7,32052.0,48.277,48.2848,48.2536,48.2692,32052.0
2016-06-07 14:35:00,61.7,61.71,61.67,61.71,47167.0,48.2692,48.277,48.2457,48.277,47167.0
2016-06-07 14:40:00,61.7,61.71,61.69,61.71,17554.0,48.2692,48.277,48.2614,48.277,17554.0
2016-06-07 14:45:00,61.71,61.73,61.69,61.71,41156.0,48.277,48.2927,48.2614,48.277,41156.0
2016-06-07 14:50:00,61.7,61.72,61.69,61.72,42300.0,48.2692,48.2848,48.2614,48.2848,42300.0
2016-06-07 14:55:00,61.72,61.75,61.71,61.72,41459.0,48.2848,48.3083,48.277,48.2848,41459.0
2016-06-07 15:00:00,61.71,61.72,61.69,61.71,46046.0,48.277,48.2848,48.2614,48.277,46046.0
2016-06-07 15:05:00,61.72,61.72,61.69,61.71,45166.0,48.2848,48.2848,48.2614,48.277,45166.0
2016-06-07 15:10:00,61.71,61.71,61.67,61.68,38028.0,48.277,48.277,48.2457,48.2536,38028.0
2016-06-07 15:15:00,61.67,61.67,61.63,61.67,50798.0,48.2457,48.2457,48.2144,48.2457,50798.0
2016-06-07 15:20:00,61.67,61.69,61.66,61.69,40810.0,48.2457,48.2614,48.2379,48.2614,40810.0
2016-06-07 15:25:00,61.7,61.74,61.7,61.72,59097.0,48.2692,48.3005,48.2692,48.2848,59097.0
2016-06-07 15:30:00,61.72,61.74,61.69,61.73,45529.0,48.2848,48.3005,48.2614,48.2927,45529.0
2016-06-07 15:35:00,61.74,61.74,61.63,61.65,69035.0,48.3005,48.3005,48.2144,48.2301,69035.0
2016-06-07 15:40:00,61.65,61.65,61.55,61.57,72340.0,48.2301,48.2301,48.1519,48.1675,72340.0
2016-06-07 15:45:00,61.57,61.58,61.55,61.55,111952.0,48.1675,48.1753,48.1519,48.1519,111952.0
2016-06-07 15:50:00,61.55,61.57,61.51,61.52,256732.0,48.1519,48.1675,48.1206,48.1284,256732.0
2016-06-07 15:55:00,61.52,61.59,61.52,61.57,479782.0,48.1284,48.1831,48.1284,48.1675,479782.0
2016-06-08 09:30:00,61.6,61.85,61.59,61.79,120876.0,48.191,48.3865,48.1831,48.3396,120876.0
2016-06-08 09:35:00,61.78,61.8,61.71,61.75,35474.0,48.3318,48.3474,48.277,48.3083,35474.0
2016-06-08 09:40:00,61.76,61.88,61.75,61.82,110556.0,48.3161,48.41,48.3083,48.3631,110556.0
2016-06-08 09:45:00,61.81,61.91,61.78,61.9,102838.0,48.3553,48.4335,48.3318,48.4257,102838.0
2016-06-08 09:50:00,61.91,61.99,61.9,61.97,65715.0,48.4335,48.4961,48.4257,48.4804,65715.0
2016-06-08 09:55:00,61.96,62.02,61.87,61.92,159073.0,48.4726,48.5195,48.4022,48.4413,159073.0
2016-06-08 10:00:00,61.93,61.93,61.81,61.84,41166.0,48.4491,48.4491,48.3553,48.3787,41166.0
2016-06-08 10:05:00,61.84,61.88,61.83,61.85,48305.0,48.3787,48.41,48.3709,48.3865,48305.0
2016-06-08 10:10:00,61.86,61.86,61.75,61.75,53106.0,48.3944,48.3944,48.3083,48.3083,53106.0
2016-06-08 10:15:00,61.75,61.75,61.64,61.71,34788.0,48.3083,48.3083,48.2223,48.277,34788.0
2016-06-08 10:20:00,61.71,61.73,61.63,61.67,26831.0,48.277,48.2927,48.2144,48.2457,26831.0
2016-06-08 10:25:00,61.67,61.72,61.66,61.71,16250.0,48.2457,48.2848,48.2379,48.277,16250.0
2016-06-08 10:30:00,61.71,61.78,61.7,61.77,17992.0,48.277,48.3318,48.2692,48.324,17992.0
2016-06-08 10:35:00,61.76,61.81,61.76,61.78,36576.0,48.3161,48.3553,48.3161,48.3318,36576.0
2016-06-08 10:40:00,61.79,61.85,61.76,61.85,49386.0,48.3396,48.3865,48.3161,48.3865,49386.0
2016-06-08 10:45:00,61.85,61.9,61.84,61.9,26366.0,48.3865,48.4257,48.3787,48.4257,26366.0
2016-06-08 10:50:00,61.9,61.91,61.88,61.89,43089.0,48.4257,48.4335,48.41,48.4178,43089.0
2016-06-08 10:55:00,61.89,61.91,61.88,61.9,41023.0,48.4178,48.4335,48.41,48.4257,41023.0
2016-06-08 11:00:00,61.9,61.9,61.77,61.8,63871.0,48.4257,48.4257,48.324,48.3474,63871.0
2016-06-08 11:05:00,61.8,61.89,61.77,61.88,44441.0,48.3474,48.4178,48.324,48.41,44441.0
2016-06-08 11:10:00,61.88,61.92,61.87,61.92,47851.0,48.41,48.4413,48.4022,48.4413,47851.0
2016-06-08 11:15:00,61.92,61.96,61.9,61.94,35115.0,48.4413,48.4726,48.4257,48.457,35115.0
2016-06-08 11:20:00,61.95,61.98,61.94,61.98,36213.0,48.4648,48.4883,48.457,48.4883,36213.0
2016-06-08 11:25:00,61.97,62.03,61.96,62.01,61139.0,48.4804,48.5274,48.4726,48.5117,61139.0
2016-06-08 11:30:00,62.02,62.05,61.99,62.04,70585.0,48.5195,48.543,48.4961,48.5352,70585.0
2016-06-08 11:35:00,62.04,62.1,62.01,62.1,58661.0,48.5352,48.5821,48.5117,48.5821,58661.0
2016-06-08 11:40:00,62.1,62.14,62.1,62.14,55689.0,48.5821,48.6134,48.5821,48.6134,55689.0
2016-06-08 11:45:00,62.14,62.17,62.13,62.15,62863.0,48.6134,48.6369,48.6056,48.6212,62863.0
2016-06-08 11:50:00,62.15,62.17,62.09,62.12,54341.0,48.6212,48.6369,48.5743,48.5978,54341.0
2016-06-08 11:55:00,62.13,62.18,62.11,62.16,33975.0,48.6056,48.6447,48.59,48.6291,33975.0
2016-06-08 12:00:00,62.16,62.17,62.12,62.13,46542.0,48.6291,48.6369,48.5978,48.6056,46542.0
2016-06-08 12:05:00,62.12,62.17,62.1,62.17,34451.0,48.5978,48.6369,48.5821,48.6369,34451.0
2016-06-08 12:10:00,62.17,62.22,62.16,62.17,43309.0,48.6369,48.676,48.6291,48.6369,43309.0
2016-06-08 12:15:00,62.16,62.23,62.14,62.22,47847.0,48.6291,48.6838,48.6134,48.676,47847.0
2016-06-08 12:20:00,62.22,62.29,62.2,62.28,62990.0,48.676,48.7308,48.6604,48.7229,62990.0
2016-06-08 12:25:00,62.28,62.29,62.23,62.24,43007.0,48.7229,48.7308,48.6838,48.6917,43007.0
2016-06-08 12:30:00,62.23,62.26,62.19,62.2,46147.0,48.6838,48.7073,48.6525,48.6604,46147.0
2016-06-08 12:35:00,62.19,62.2,62.15,62.18,56827.0,48.6525,48.6604,48.6212,48.6447,56827.0
2016-06-08 12:40:00,62.18,62.18,62.17,62.18,37649.0,48.6447,48.6447,48.6369,48.6447,37649.0
2016-06-08 12:45:00,62.18,62.2,62.16,62.19,35492.0,48.6447,48.6604,48.6291,48.6525,35492.0
2016-06-08 12:50:00,62.19,62.21,62.16,62.21,72482.0,48.6525,48.6682,48.6291,48.6682,72482.0
2016-06-08 12:55:00,62.2,62.25,62.2,62.23,35479.0,48.6604,48.6995,48.6604,48.6838,35479.0
2016-06-08 13:00:00,62.25,62.25,62.19,62.21,23666.0,48.6995,48.6995,48.6525,48.6682,23666.0
2016-06-08 13:05:00,62.22,62.24,62.19,62.2,25808.0,48.676,48.6917,48.6525,48.6604,25808.0
2016-06-08 13:10:00,62.2,62.23,62.18,62.2,21588.0,48.6604,48.6838,48.6447,48.6604,21588.0
2016-06-08 13:15:00,62.21,62.22,62.16,62.16,37576.0,48.6682,48.676,48.6291,48.6291,37576.0
2016-06-08 13:20:00,62.17,62.17,62.09,62.13,47405.0,48.6369,48.6369,48.5743,48.6056,47405.0
2016-06-08 13:25:00,62.13,62.15,62.07,62.07,24718.0,48.6056,48.6212,48.5587,48.5587,24718.0
2016-06-08 13:30:00,62.06,62.11,62.05,62.1,32111.0,48.5508,48.59,48.543,48.5821,32111.0
2016-06-08 13:35:00,62.1,62.11,62.05,62.07,28997.0,48.5821,48.59,48.543,48.5587,28997.0
2016-06-08 13:40:00,62.08,62.09,62.04,62.04,22495.0,48.5665,48.5743,48.5352,48.5352,22495.0
2016-06-08 13:45:00,62.05,62.05,61.97,61.97,12439.0,48.543,48.543,48.4804,48.4804,12439.0
2016-06-08 13:50:00,61.98,62.02,61.97,62.01,28351.0,48.4883,48.5195,48.4804,48.5117,28351.0
2016-06-08 13:55:00,62.0,62.02,61.99,61.99,13241.0,48.5039,48.5195,48.4961,48.4961,13241.0
2016-06-08 14:00:00,62.0,62.0,61.96,61.96,25109.0,48.5039,48.5039,48.4726,48.4726,25109.0
2016-06-08 14:05:00,61.96,61.99,61.93,61.97,29933.0,48.4726,48.4961,48.4491,48.4804,29933.0
2016-06-08 14:10:00,61.97,61.98,61.94,61.97,24688.0,48.4804,48.4883,48.457,48.4804,24688.0
2016-06-08 14:15:00,61.97,62.08,61.97,62.07,46656.0,48.4804,48.5665,48.4804,48.5587,46656.0
2016-06-08 14:20:00,62.06,62.07,62.04,62.05,37906.0,48.5508,48.5587,48.5352,48.543,37906.0
2016-06-08 14:25:00,62.06,62.14,62.06,62.14,59295.0,48.5508,48.6134,48.5508,48.6134,59295.0
2016-06-08 14:30:00,62.14,62.14,62.1,62.13,54856.0,48.6134,48.6134,48.5821,48.6056,54856.0
2016-06-08 14:35:00,62.13,62.15,62.12,62.13,26762.0,48.6056,48.6212,48.5978,48.6056,26762.0
2016-06-08 14:40:00,62.13,62.13,62.11,62.12,25129.0,48.6056,48.6056,48.59,48.5978,25129.0
2016-06-08 14:45:00,62.12,62.17,62.11,62.12,36044.0,48.5978,48.6369,48.59,48.5978,36044.0
2016-06-08 14:50:00,62.12,62.15,62.1,62.14,39527.0,48.5978,48.6212,48.5821,48.6134,39527.0
2016-06-08 14:55:00,62.14,62.16,62.12,62.15,31446.0,48.6134,48.6291,48.5978,48.6212,31446.0
2016-06-08 15:00:00,62.14,62.16,62.09,62.1,29792.0,48.6134,48.6291,48.5743,48.5821,29792.0
2016-06-08 15:05:00,62.1,62.11,62.07,62.11,29844.0,48.5821,48.59,48.5587,48.59,29844.0
2016-06-08 15:10:00,62.11,62.12,62.08,62.1,31389.0,48.59,48.5978,48.5665,48.5821,31389.0
2016-06-08 15:15:00,62.1,62.11,62.07,62.08,29041.0,48.5821,48.59,48.5587,48.5665,29041.0
2016-06-08 15:20:00,62.07,62.08,62.0,62.04,49233.0,48.5587,48.5665,48.5039,48.5352,49233.0
2016-06-08 15:25:00,62.03,62.04,62.01,62.03,33195.0,48.5274,48.5352,48.5117,48.5274,33195.0
2016-06-08 15:30:00,62.03,62.03,61.99,62.0,44073.0,48.5274,48.5274,48.4961,48.5039,44073.0
2016-06-08 15:35:00,62.0,62.04,61.99,62.03,59984.0,48.5039,48.5352,48.4961,48.5274,59984.0
2016-06-08 15:40:00,62.04,62.04,62.01,62.03,53394.0,48.5352,48.5352,48.5117,48.5274,53394.0
2016-06-08 15:45:00,62.03,62.06,62.02,62.05,51804.0,48.5274,48.5508,48.5195,48.543,51804.0
2016-06-08 15:50:00,62.05,62.06,62.04,62.05,119603.0,48.543,48.5508,48.5352,48.543,119603.0
2016-06-08 15:55:00,62.05,62.09,62.04,62.08,212625.0,48.543,48.5743,48.5352,48.5665,212625.0
2016-06-09 09:30:00,62.29,62.29,61.53,61.61,132752.0,48.7308,48.7308,48.1362,48.1988,132752.0
2016-06-09 09:35:00,61.61,61.66,61.51,61.66,147235.0,48.1988,48.2379,48.1206,48.2379,147235.0
2016-06-09 09:40:00,61.67,61.85,61.67,61.74,91597.0,48.2457,48.3865,48.2457,48.3005,91597.0
2016-06-09 09:45:00,61.74,61.9,61.7,61.84,75465.0,48.3005,48.4257,48.2692,48.3787,75465.0
2016-06-09 09:50:00,61.86,61.9,61.76,61.76,51388.0,48.3944,48.4257,48.3161,48.3161,51388.0
2016-06-09 09:55:00,61.77,61.87,61.77,61.84,53602.0,48.324,48.4022,48.324,48.3787,53602.0
2016-06-09 10:00:00,61.84,61.85,61.68,61.72,58444.0,48.3787,48.3865,48.2536,48.2848,58444.0
2016-06-09 10:05:00,61.71,61.74,61.66,61.66,99282.0,48.277,48.3005,48.2379,48.2379,99282.0
2016-06-09 10:10:00,61.67,61.79,61.66,61.76,85946.0,48.2457,48.3396,48.2379,48.3161,85946.0
2016-06-09 10:15:00,61.76,61.87,61.76,61.84,118155.0,48.3161,48.4022,48.3161,48.3787,118155.0
2016-06-09 10:20:00,61.84,61.88,61.76,61.78,82038.0,48.3787,48.41,48.3161,48.3318,82038.0
2016-06-09 10:25:00,61.78,61.82,61.73,61.76,32132.0,48.3318,48.3631,48.2927,48.3161,32132.0
2016-06-09 10:30:00,61.76,61.79,61.63,61.63,53173.0,48.3161,48.3396,48.2144,48.2144,53173.0
2016-06-09 10:35:00,61.63,61.74,61.62,61.7,32055.0,48.2144,48.3005,48.2066,48.2692,32055.0
2016-06-09 10:40:00,61.7,61.77,61.67,61.77,30988.0,48.2692,48.324,48.2457,48.324,30988.0
2016-06-09 10:45:00,61.77,61.81,61.75,61.8,30746.0,48.324,48.3553,48.3083,48.3474,30746.0
2016-06-09 10:50:00,61.8,61.87,61.79,61.86,36271.0,48.3474,48.4022,48.3396,48.3944,36271.0
2016-06-09 10:55:00,61.86,61.87,61.79,61.81,36104.0,48.3944,48.4022,48.3396,48.3553,36104.0
2016-06-09 11:00:00,61.8,61.87,61.8,61.87,26347.0,48.3474,48.4022,48.3474,48.4022,26347.0
2016-06-09 11:05:00,61.86,61.92,61.86,61.89,32773.0,48.3944,48.4413,48.3944,48.4178,32773.0
2016-06-09 11:10:00,61.9,61.91,61.88,61.88,28927.0,48.4257,48.4335,48.41,48.41,28927.0
2016-06-09 11:15:00,61.89,61.93,61.88,61.9,41939.0,48.4178,48.4491,48.41,48.4257,41939.0
2016-06-09 11:20:00,61.91,61.96,61.88,61.94,82808.0,48.4335,48.4726,48.41,48.457,82808.0
2016-06-09 11:25:00,61.95,61.98,61.94,61.98,32992.0,48.4648,48.4883,48.457,48.4883,32992.0
2016-06-09 11:30:00,61.97,61.97,61.89,61.95,29236.0,48.4804,48.4804,48.4178,48.4648,29236.0
2016-06-09 11:35:00,61.95,61.98,61.94,61.98,33661.0,48.4648,48.4883,48.457,48.4883,33661.0
2016-06-09 11:40:00,61.98,61.98,61.94,61.95,35311.0,48.4883,48.4883,48.457,48.4648,35311.0
2016-06-09 11:45:00,61.96,61.98,61.89,61.89,94005.0,48.4726,48.4883,48.4178,48.4178,94005.0
2016-06-09 11:50:00,61.89,61.93,61.85,61.87,51089.0,48.4178,48.4491,48.3865,48.4022,51089.0
2016-06-09 11:55:00,61.87,61.91,61.84,61.87,46912.0,48.4022,48.4335,48.3787,48.4022,46912.0
2016-06-09 12:00:00,61.87,61.87,61.8,61.84,46747.0,48.4022,48.4022,48.3474,48.3787,46747.0
2016-06-09 12:05:00,61.82,61.84,61.75,61.78,37855.0,48.3631,48.3787,48.3083,48.3318,37855.0
2016-06-09 12:10:00,61.79,61.79,61.68,61.68,34540.0,48.3396,48.3396,48.2536,48.2536,34540.0
2016-06-09 12:15:00,61.68,61.69,61.64,61.67,33294.0,48.2536,48.2614,48.2223,48.2457,33294.0
2016-06-09 12:20:00,61.66,61.72,61.63,61.71,38807.0,48.2379,48.2848,48.2144,48.277,38807.0
2016-06-09 12:25:00,61.71,61.8,61.7,61.8,35287.0,48.277,48.3474,48.2692,48.3474,35287.0
2016-06-09 12:30:00,61.8,61.85,61.79,61.81,31381.0,48.3474,48.3865,48.3396,48.3553,31381.0
2016-06-09 12:35:00,61.82,61.87,61.82,61.84,27737.0,48.3631,48.4022,48.3631,48.3787,27737.0
2016-06-09 12:40:00,61.84,61.88,61.81,61.82,25297.0,48.3787,48.41,48.3553,48.3631,25297.0
2016-06-09 12:45:00,61.82,61.88,61.81,61.86,23142.0,48.3631,48.41,48.3553,48.3944,23142.0
2016-06-09 12:50:00,61.85,61.93,61.84,61.91,27224.0,48.3865,48.4491,48.3787,48.4335,27224.0
2016-06-09 12:55:00,61.9,61.95,61.89,61.93,22285.0,48.4257,48.4648,48.4178,48.4491,22285.0
2016-06-09 13:00:00,61.93,61.97,61.9,61.93,30131.0,48.4491,48.4804,48.4257,48.4491,30131.0
2016-06-09 13:05:00,61.93,61.96,61.91,61.92,25535.0,48.4491,48.4726,48.4335,48.4413,25535.0
2016-06-09 13:10:00,61.92,61.97,61.92,61.94,19934.0,48.4413,48.4804,48.4413,48.457,19934.0
2016-06-09 13:15:00,61.94,62.04,61.93,62.02,38089.0,48.457,48.5352,48.4491,48.5195,38089.0
2016-06-09 13:20:00,62.01,62.04,61.99,62.02,21117.0,48.5117,48.5352,48.4961,48.5195,21117.0
2016-06-09 13:25:00,62.02,62.03,61.98,61.99,25013.0,48.5195,48.5274,48.4883,48.4961,25013.0
2016-06-09 13:30:00,61.99,62.03,61.98,62.02,26482.0,48.4961,48.5274,48.4883,48.5195,26482.0
2016-06-09 13:35:00,62.02,62.02,61.98,61.99,21866.0,48.5195,48.5195,48.4883,48.4961,21866.0
2016-06-09 13:40:00,61.98,62.0,61.95,61.97,23627.0,48.4883,48.5039,48.4648,48.4804,23627.0
2016-06-09 13:45:00,61.97,61.99,61.95,61.95,48960.0,48.4804,48.4961,48.4648,48.4648,48960.0
2016-06-09 13:50:00,61.95,61.96,61.83,61.86,61828.0,48.4648,48.4726,48.3709,48.3944,61828.0
2016-06-09 13:55:00,61.85,61.94,61.85,61.92,87296.0,48.3865,48.457,48.3865,48.4413,87296.0
2016-06-09 14:00:00,61.92,61.95,61.88,61.92,45649.0,48.4413,48.4648,48.41,48.4413,45649.0
2016-06-09 14:05:00,61.93,61.94,61.85,61.9,45890.0,48.4491,48.457,48.3865,48.4257,45890.0
2016-06-09 14:10:00,61.89,61.97,61.88,61.97,68226.0,48.4178,48.4804,48.41,48.4804,68226.0
2016-06-09 14:15:00,61.98,61.98,61.94,61.95,36892.0,48.4883,48.4883,48.457,48.4648,36892.0
2016-06-09 14:20:00,61.93,61.97,61.89,61.92,66798.0,48.4491,48.4804,48.4178,48.4413,66798.0
2016-06-09 14:25:00,61.93,62.0,61.89,61.91,35635.0,48.4491,48.5039,48.4178,48.4335,35635.0
2016-06-09 14:30:00,61.92,61.95,61.88,61.94,32853.0,48.4413,48.4648,48.41,48.457,32853.0
2016-06-09 14:35:00,61.95,62.0,61.93,61.98,36001.0,48.4648,48.5039,48.4491,48.4883,36001.0
2016-06-09 14:40:00,61.98,62.04,61.96,62.04,27743.0,48.4883,48.5352,48.4726,48.5352,27743.0
2016-06-09 14:45:00,62.04,62.07,62.01,62.01,38808.0,48.5352,48.5587,48.5117,48.5117,38808.0
2016-06-09 14:50:00,62.02,62.06,61.99,62.0,25585.0,48.5195,48.5508,48.4961,48.5039,25585.0
2016-06-09 14:55:00,62.0,62.05,61.98,62.04,38494.0,48.5039,48.543,48.4883,48.5352,38494.0
2016-06-09 15:00:00,62.03,62.07,62.02,62.04,34751.0,48.5274,48.5587,48.5195,48.5352,34751.0
2016-06-09 15:05:00,62.03,62.1,62.03,62.09,48920.0,48.5274,48.5821,48.5274,48.5743,48920.0
2016-06-09 15:10:00,62.08,62.09,62.01,62.02,29424.0,48.5665,48.5743,48.5117,48.5195,29424.0
2016-06-09 15:15:00,62.03,62.05,61.99,62.05,39522.0,48.5274,48.543,48.4961,48.543,39522.0
2016-06-09 15:20:00,62.04,62.06,62.01,62.05,46515.0,48.5352,48.5508,48.5117,48.543,46515.0
2016-06-09 15:25:00,62.05,62.13,62.04,62.13,62764.0,48.543,48.6056,48.5352,48.6056,62764.0
2016-06-09 15:30:00,62.13,62.16,62.11,62.16,51673.0,48.6056,48.6291,48.59,48.6291,51673.0
2016-06-09 15:35:00,62.16,62.16,62.12,62.15,42799.0,48.6291,48.6291,48.5978,48.6212,42799.0
2016-06-09 15:40:00,62.15,62.18,62.14,62.15,82370.0,48.6212,48.6447,48.6134,48.6212,82370.0
2016-06-09 15:45:00,62.14,62.15,62.11,62.13,108207.0,48.6134,48.6212,48.59,48.6056,108207.0
2016-06-09 15:50:00,62.12,62.15,62.1,62.14,85910.0,48.5978,48.6212,48.5821,48.6134,85910.0
2016-06-09 15:55:00,62.14,62.18,62.13,62.14,221551.0,48.6134,48.6447,48.6056,48.6134,221551.0
2016-06-10 09:30:00,61.41,61.68,61.32,61.61,200332.0,48.0423,48.2536,47.9719,48.1988,200332.0
2016-06-10 09:35:00,61.62,61.76,61.58,61.73,179768.0,48.2066,48.3161,48.1753,48.2927,179768.0
2016-06-10 09:40:00,61.73,61.91,61.68,61.88,149908.0,48.2927,48.4335,48.2536,48.41,149908.0
2016-06-10 09:45:00,61.86,61.86,61.73,61.8,121654.0,48.3944,48.3944,48.2927,48.3474,121654.0
2016-06-10 09:50:00,61.81,61.85,61.78,61.85,168963.0,48.3553,48.3865,48.3318,48.3865,168963.0
2016-06-10 09:55:00,61.86,61.89,61.8,61.8,79562.0,48.3944,48.4178,48.3474,48.3474,79562.0
2016-06-10 10:00:00,61.81,61.95,61.8,61.91,139815.0,48.3553,48.4648,48.3474,48.4335,139815.0
2016-06-10 10:05:00,61.9,61.9,61.8,61.85,84426.0,48.4257,48.4257,48.3474,48.3865,84426.0
2016-06-10 10:10:00,61.86,61.93,61.84,61.91,148723.0,48.3944,48.4491,48.3787,48.4335,148723.0
2016-06-10 10:15:00,61.91,61.92,61.81,61.86,79465.0,48.4335,48.4413,48.3553,48.3944,79465.0
2016-06-10 10:20:00,61.86,61.93,61.82,61.93,51773.0,48.3944,48.4491,48.3631,48.4491,51773.0
2016-06-10 10:25:00,61.92,62.06,61.9,62.05,78133.0,48.4413,48.5508,48.4257,48.543,78133.0
2016-06-10 10:30:00,62.06,62.12,61.96,62.07,64138.0,48.5508,48.5978,48.4726,48.5587,64138.0
2016-06-10 10:35:00,62.07,62.11,61.96,61.98,42701.0,48.5587,48.59,48.4726,48.4883,42701.0
2016-06-10 10:40:00,61.98,62.0,61.92,61.99,42114.0,48.4883,48.5039,48.4413,48.4961,42114.0
2016-06-10 10:45:00,61.98,62.02,61.92,61.96,123424.0,48.4883,48.5195,48.4413,48.4726,123424.0
2016-06-10 10:50:00,61.95,62.05,61.94,61.95,79540.0,48.4648,48.543,48.457,48.4648,79540.0
2016-06-10 10:55:00,61.95,62.05,61.95,62.04,75793.0,48.4648,48.543,48.4648,48.5352,75793.0
2016-06-10 11:00:00,62.04,62.07,62.01,62.03,36364.0,48.5352,48.5587,48.5117,48.5274,36364.0
2016-06-10 11:05:00,62.02,62.12,61.98,62.11,47299.0,48.5195,48.5978,48.4883,48.59,47299.0
2016-06-10 11:10:00,62.12,62.14,62.06,62.08,29176.0,48.5978,48.6134,48.5508,48.5665,29176.0
2016-06-10 11:15:00,62.08,62.09,62.02,62.06,32615.0,48.5665,48.5743,48.5195,48.5508,32615.0
2016-06-10 11:20:00,62.06,62.07,62.01,62.05,24718.0,48.5508,48.5587,48.5117,48.543,24718.0
2016-06-10 11:25:00,62.06,62.06,61.96,61.97,56077.0,48.5508,48.5508,48.4726,48.4804,56077.0
2016-06-10 11:30:00,61.98,62.04,61.97,62.0,57317.0,48.4883,48.5352,48.4804,48.5039,57317.0
2016-06-10 11:35:00,62.01,62.05,62.0,62.05,121231.0,48.5117,48.543,48.5039,48.543,121231.0
2016-06-10 11:40:00,62.04,62.09,62.02,62.07,57551.0,48.5352,48.5743,48.5195,48.5587,57551.0
2016-06-10 11:45:00,62.08,62.12,62.06,62.12,25209.0,48.5665,48.5978,48.5508,48.5978,25209.0
2016-06-10 11:50:00,62.11,62.14,62.08,62.12,36764.0,48.59,48.6134,48.5665,48.5978,36764.0
2016-06-10 11:55:00,62.13,62.18,62.12,62.15,50745.0,48.6056,48.6447,48.5978,48.6212,50745.0
2016-06-10 12:00:00,62.16,62.18,62.13,62.16,40395.0,48.6291,48.6447,48.6056,48.6291,40395.0
2016-06-10 12:05:00,62.15,62.16,62.07,62.09,31510.0,48.6212,48.6291,48.5587,48.5743,31510.0
2016-06-10 12:10:00,62.08,62.11,62.03,62.07,39380.0,48.5665,48.59,48.5274,48.5587,39380.0
2016-06-10 12:15:00,62.07,62.07,62.01,62.05,117733.0,48.5587,48.5587,48.5117,48.543,117733.0
2016-06-10 12:20:00,62.04,62.08,62.03,62.05,31574.0,48.5352,48.5665,48.5274,48.543,31574.0
2016-06-10 12:25:00,62.05,62.06,62.02,62.05,143175.0,48.543,48.5508,48.5195,48.543,143175.0
2016-06-10 12:30:00,62.05,62.06,61.99,62.03,74575.0,48.543,48.5508,48.4961,48.5274,74575.0
2016-06-10 12:35:00,62.03,62.14,62.03,62.09,103625.0,48.5274,48.6134,48.5274,48.5743,103625.0
2016-06-10 12:40:00,62.09,62.13,62.08,62.09,23271.0,48.5743,48.6056,48.5665,48.5743,23271.0
2016-06-10 12:45:00,62.09,62.1,62.01,62.02,95723.0,48.5743,48.5821,48.5117,48.5195,95723.0
2016-06-10 12:50:00,62.02,62.06,62.01,62.05,27192.0,48.5195,48.5508,48.5117,48.543,27192.0
2016-06-10 12:55:00,62.04,62.12,62.04,62.08,22643.0,48.5352,48.5978,48.5352,48.5665,22643.0
2016-06-10 13:00:00,62.09,62.1,62.06,62.08,80611.0,48.5743,48.5821,48.5508,48.5665,80611.0
2016-06-10 13:05:00,62.09,62.1,62.06,62.09,39759.0,48.5743,48.5821,48.5508,48.5743,39759.0
2016-06-10 13:10:00,62.09,62.12,62.07,62.09,21838.0,48.5743,48.5978,48.5587,48.5743,21838.0
2016-06-10 13:15:00,62.09,62.12,62.08,62.1,13961.0,48.5743,48.5978,48.5665,48.5821,13961.0
2016-06-10 13:20:00,62.1,62.11,62.08,62.1,33432.0,48.5821,48.59,48.5665,48.5821,33432.0
2016-06-10 13:25:00,62.1,62.11,62.07,62.08,35748.0,48.5821,48.59,48.5587,48.5665,35748.0
2016-06-10 13:30:00,62.09,62.1,62.0,62.01,98002.0,48.5743,48.5821,48.5039,48.5117,98002.0
2016-06-10 13:35:00,62.01,62.08,62.01,62.07,95845.0,48.5117,48.5665,48.5117,48.5587,95845.0
2016-06-10 13:40:00,62.07,62.09,62.02,62.03,19488.0,48.5587,48.5743,48.5195,48.5274,19488.0
2016-06-10 13:45:00,62.03,62.05,62.0,62.02,204613.0,48.5274,48.543,48.5039,48.5195,204613.0
2016-06-10 13:50:00,62.02,62.04,61.99,62.02,132943.0,48.5195,48.5352,48.4961,48.5195,132943.0
2016-06-10 13:55:00,62.02,62.04,62.0,62.02,130100.0,48.5195,48.5352,48.5039,48.5195,130100.0
2016-06-10 14:00:00,62.03,62.05,62.0,62.02,140365.0,48.5274,48.543,48.5039,48.5195,140365.0
2016-06-10 14:05:00,62.01,62.05,61.99,62.02,278165.0,48.5117,48.543,48.4961,48.5195,278165.0
2016-06-10 14:10:00,62.03,62.1,62.02,62.04,100991.0,48.5274,48.5821,48.5195,48.5352,100991.0
2016-06-10 14:15:00,62.03,62.07,62.0,62.01,52659.0,48.5274,48.5587,48.5039,48.5117,52659.0
2016-06-10 14:20:00,62.01,62.08,62.0,62.05,367415.0,48.5117,48.5665,48.5039,48.543,367415.0
2016-06-10 14:25:00,62.05,62.05,61.94,61.94,92224.0,48.543,48.543,48.457,48.457,92224.0
2016-06-10 14:30:00,61.94,61.95,61.92,61.94,42715.0,48.457,48.4648,48.4413,48.457,42715.0
2016-06-10 14:35:00,61.94,61.96,61.9,61.95,57556.0,48.457,48.4726,48.4257,48.4648,57556.0
2016-06-10 14:40:00,61.95,61.96,61.9,61.91,50696.0,48.4648,48.4726,48.4257,48.4335,50696.0
2016-06-10 14:45:00,61.91,61.91,61.84,61.89,58165.0,48.4335,48.4335,48.3787,48.4178,58165.0
2016-06-10 14:50:00,61.9,61.9,61.85,61.88,45600.0,48.4257,48.4257,48.3865,48.41,45600.0
2016-06-10 14:55:00,61.88,61.91,61.85,61.89,47471.0,48.41,48.4335,48.3865,48.4178,47471.0
2016-06-10 15:00:00,61.89,61.92,61.86,61.9,42175.0,48.4178,48.4413,48.3944,48.4257,42175.0
2016-06-10 15:05:00,61.9,61.92,61.86,61.88,19789.0,48.4257,48.4413,48.3944,48.41,19789.0
2016-06-10 15:10:00,61.88,61.88,61.78,61.79,90047.0,48.41,48.41,48.3318,48.3396,90047.0
2016-06-10 15:15:00,61.79,61.86,61.78,61.8,101366.0,48.3396,48.3944,48.3318,48.3474,101366.0
2016-06-10 15:20:00,61.81,61.88,61.79,61.87,39492.0,48.3553,48.41,48.3396,48.4022,39492.0
2016-06-10 15:25:00,61.87,61.91,61.86,61.91,35274.0,48.4022,48.4335,48.3944,48.4335,35274.0
2016-06-10 15:30:00,61.91,61.95,61.9,61.91,46045.0,48.4335,48.4648,48.4257,48.4335,46045.0
2016-06-10 15:35:00,61.91,61.94,61.84,61.89,45973.0,48.4335,48.457,48.3787,48.4178,45973.0
2016-06-10 15:40:00,61.88,61.88,61.83,61.84,33998.0,48.41,48.41,48.3709,48.3787,33998.0
2016-06-10 15:45:00,61.85,62.04,61.84,62.03,139842.0,48.3865,48.5352,48.3787,48.5274,139842.0
2016-06-10 15:50:00,62.02,62.03,61.93,61.93,85738.0,48.5195,48.5274,48.4491,48.4491,85738.0
2016-06-10 15:55:00,61.94,61.96,61.88,61.91,361728.0,48.457,48.4726,48.41,48.4335,361728.0
2016-06-13 09:30:00,61.8,62.0,61.77,61.96,96252.0,48.3474,48.5039,48.324,48.4726,96252.0
2016-06-13 09:35:00,61.88,62.04,61.85,62.01,45712.0,48.41,48.5352,48.3865,48.5117,45712.0
2016-06-13 09:40:00,62.01,62.07,61.92,61.99,119423.0,48.5117,48.5587,48.4413,48.4961,119423.0
2016-06-13 09:45:00,61.99,62.2,61.93,62.18,54935.0,48.4961,48.6604,48.4491,48.6447,54935.0
2016-06-13 09:50:00,62.19,62.27,62.19,62.25,37219.0,48.6525,48.7151,48.6525,48.6995,37219.0
2016-06-13 09:55:00,62.26,62.27,62.14,62.2,47103.0,48.7073,48.7151,48.6134,48.6604,47103.0
2016-06-13 10:00:00,62.19,62.27,62.08,62.1,37782.0,48.6525,48.7151,48.5665,48.5821,37782.0
2016-06-13 10:05:00,62.1,62.14,62.07,62.14,41003.0,48.5821,48.6134,48.5587,48.6134,41003.0
2016-06-13 10:10:00,62.14,62.2,62.12,62.17,42694.0,48.6134,48.6604,48.5978,48.6369,42694.0
2016-06-13 10:15:00,62.17,62.26,62.17,62.26,25088.0,48.6369,48.7073,48.6369,48.7073,25088.0
2016-06-13 10:20:00,62.25,62.29,62.15,62.16,64797.0,48.6995,48.7308,48.6212,48.6291,64797.0
2016-06-13 10:25:00,62.17,62.23,62.14,62.23,39151.0,48.6369,48.6838,48.6134,48.6838,39151.0
2016-06-13 10:30:00,62.24,62.31,62.23,62.25,58162.0,48.6917,48.7464,48.6838,48.6995,58162.0
2016-06-13 10:35:00,62.25,62.26,62.14,62.16,29592.0,48.6995,48.7073,48.6134,48.6291,29592.0
2016-06-13 10:40:00,62.16,62.19,62.13,62.14,17214.0,48.6291,48.6525,48.6056,48.6134,17214.0
2016-06-13 10:45:00,62.14,62.2,62.11,62.11,18635.0,48.6134,48.6604,48.59,48.59,18635.0
2016-06-13 10:50:00,62.12,62.18,62.1,62.18,26941.0,48.5978,48.6447,48.5821,48.6447,26941.0
2016-06-13 10:55:00,62.19,62.21,62.1,62.1,22111.0,48.6525,48.6682,48.5821,48.5821,22111.0
2016-06-13 11:00:00,62.1,62.13,62.05,62.08,23005.0,48.5821,48.6056,48.543,48.5665,23005.0
2016-06-13 11:05:00,62.08,62.11,62.02,62.11,22903.0,48.5665,48.59,48.5195,48.59,22903.0
2016-06-13 11:10:00,62.1,62.16,62.08,62.12,15071.0,48.5821,48.6291,48.5665,48.5978,15071.0
2016-06-13 11:15:00,62.1,62.14,62.09,62.11,18717.0,48.5821,48.6134,48.5743,48.59,18717.0
2016-06-13 11:20:00,62.1,62.12,62.07,62.09,15063.0,48.5821,48.5978,48.5587,48.5743,15063.0
2016-06-13 11:25:00,62.08,62.14,62.03,62.13,20831.0,48.5665,48.6134,48.5274,48.6056,20831.0
2016-06-13 11:30:00,62.12,62.15,62.0,62.0,18391.0,48.5978,48.6212,48.5039,48.5039,18391.0
2016-06-13 11:35:00,62.0,62.02,61.92,61.93,23485.0,48.5039,48.5195,48.4413,48.4491,23485.0
2016-06-13 11:40:00,61.93,62.01,61.93,61.97,11612.0,48.4491,48.5117,48.4491,48.4804,11612.0
2016-06-13 11:45:00,61.96,62.0,61.94,61.97,22832.0,48.4726,48.5039,48.457,48.4804,22832.0
2016-06-13 11:50:00,61.98,61.98,61.86,61.87,58287.0,48.4883,48.4883,48.3944,48.4022,58287.0
2016-06-13 11:55:00,61.87,61.88,61.82,61.85,20778.0,48.4022,48.41,48.3631,48.3865,20778.0
2016-06-13 12:00:00,61.84,61.89,61.8,61.84,21109.0,48.3787,48.4178,48.3474,48.3787,21109.0
2016-06-13 12:05:00,61.84,61.87,61.81,61.83,15013.0,48.3787,48.4022,48.3553,48.3709,15013.0
2016-06-13 12:10:00,61.84,61.87,61.83,61.87,27644.0,48.3787,48.4022,48.3709,48.4022,27644.0
2016-06-13 12:15:00,61.87,61.92,61.86,61.88,17992.0,48.4022,48.4413,48.3944,48.41,17992.0
2016-06-13 12:20:00,61.88,62.01,61.87,61.93,79004.0,48.41,48.5117,48.4022,48.4491,79004.0
2016-06-13 12:25:00,61.93,61.99,61.91,61.96,15217.0,48.4491,48.4961,48.4335,48.4726,15217.0
2016-06-13 12:30:00,61.96,62.01,61.94,61.95,11440.0,48.4726,48.5117,48.457,48.4648,11440.0
2016-06-13 12:35:00,61.95,61.99,61.94,61.96,13358.0,48.4648,48.4961,48.457,48.4726,13358.0
2016-06-13 12:40:00,61.96,62.03,61.95,62.02,15006.0,48.4726,48.5274,48.4648,48.5195,15006.0
2016-06-13 12:45:00,62.03,62.03,61.98,61.99,19751.0,48.5274,48.5274,48.4883,48.4961,19751.0
2016-06-13 12:50:00,62.0,62.05,62.0,62.04,34556.0,48.5039,48.543,48.5039,48.5352,34556.0
2016-06-13 12:55:00,62.05,62.12,62.04,62.09,25066.0,48.543,48.5978,48.5352,48.5743,25066.0
2016-06-13 13:00:00,62.09,62.11,62.03,62.04,14300.0,48.5743,48.59,48.5274,48.5352,14300.0
2016-06-13 13:05:00,62.04,62.05,61.99,62.0,11581.0,48.5352,48.543,48.4961,48.5039,11581.0
2016-06-13 13:10:00,61.99,62.01,61.94,61.99,12604.0,48.4961,48.5117,48.457,48.4961,12604.0
2016-06-13 13:15:00,61.98,61.98,61.89,61.91,20076.0,48.4883,48.4883,48.4178,48.4335,20076.0
2016-06-13 13:20:00,61.92,61.99,61.92,61.96,19209.0,48.4413,48.4961,48.4413,48.4726,19209.0
2016-06-13 13:25:00,61.95,62.01,61.94,61.98,13217.0,48.4648,48.5117,48.457,48.4883,13217.0
2016-06-13 13:30:00,61.99,62.01,61.95,61.95,9615.0,48.4961,48.5117,48.4648,48.4648,9615.0
2016-06-13 13:35:00,61.95,61.95,61.9,61.91,21651.0,48.4648,48.4648,48.4257,48.4335,21651.0
2016-06-13 13:40:00,61.92,62.02,61.89,62.01,22010.0,48.4413,48.5195,48.4178,48.5117,22010.0
2016-06-13 13:45:00,62.03,62.05,61.98,62.0,11079.0,48.5274,48.543,48.4883,48.5039,11079.0
2016-06-13 13:50:00,62.0,62.0,61.88,61.88,24202.0,48.5039,48.5039,48.41,48.41,24202.0
2016-06-13 13:55:00,61.9,61.91,61.85,61.87,25957.0,48.4257,48.4335,48.3865,48.4022,25957.0
2016-06-13 14:00:00,61.87,61.91,61.85,61.86,18306.0,48.4022,48.4335,48.3865,48.3944,18306.0
2016-06-13 14:05:00,61.87,61.91,61.86,61.89,23875.0,48.4022,48.4335,48.3944,48.4178,23875.0
2016-06-13 14:10:00,61.9,61.99,61.89,61.98,36206.0,48.4257,48.4961,48.4178,48.4883,36206.0
2016-06-13 14:15:00,61.98,61.99,61.92,61.95,18675.0,48.4883,48.4961,48.4413,48.4648,18675.0
2016-06-13 14:20:00,61.95,61.96,61.88,61.93,38039.0,48.4648,48.4726,48.41,48.4491,38039.0
2016-06-13 14:25:00,61.94,61.96,61.9,61.95,56113.0,48.457,48.4726,48.4257,48.4648,56113.0
2016-06-13 14:30:00,61.95,62.01,61.92,61.99,41439.0,48.4648,48.5117,48.4413,48.4961,41439.0
2016-06-13 14:35:00,62.0,62.02,61.97,61.98,14114.0,48.5039,48.5195,48.4804,48.4883,14114.0
2016-06-13 14:40:00,61.98,62.03,61.98,62.01,31693.0,48.4883,48.5274,48.4883,48.5117,31693.0
2016-06-13 14:45:00,62.0,62.0,61.94,61.95,18348.0,48.5039,48.5039,48.457,48.4648,18348.0
2016-06-13 14:50:00,61.95,61.98,61.89,61.95,38414.0,48.4648,48.4883,48.4178,48.4648,38414.0
2016-06-13 14:55:00,61.95,61.95,61.91,61.93,39333.0,48.4648,48.4648,48.4335,48.4491,39333.0
2016-06-13 15:00:00,61.92,61.93,61.85,61.86,66087.0,48.4413,48.4491,48.3865,48.3944,66087.0
2016-06-13 15:05:00,61.86,61.87,61.74,61.75,74012.0,48.3944,48.4022,48.3005,48.3083,74012.0
2016-06-13 15:10:00,61.74,61.79,61.72,61.73,60910.0,48.3005,48.3396,48.2848,48.2927,60910.0
2016-06-13 15:15:00,61.74,61.76,61.7,61.73,44008.0,48.3005,48.3161,48.2692,48.2927,44008.0
2016-06-13 15:20:00,61.73,61.75,61.68,61.68,49688.0,48.2927,48.3083,48.2536,48.2536,49688.0
2016-06-13 15:25:00,61.69,61.75,61.67,61.67,48938.0,48.2614,48.3083,48.2457,48.2457,48938.0
2016-06-13 15:30:00,61.68,61.72,61.66,61.66,46813.0,48.2536,48.2848,48.2379,48.2379,46813.0
2016-06-13 15:35:00,61.66,61.67,61.64,61.65,55225.0,48.2379,48.2457,48.2223,48.2301,55225.0
2016-06-13 15:40:00,61.65,61.67,61.56,61.57,94236.0,48.2301,48.2457,48.1597,48.1675,94236.0
2016-06-13 15:45:00,61.57,61.59,61.51,61.52,108358.0,48.1675,48.1831,48.1206,48.1284,108358.0
2016-06-13 15:50:00,61.51,61.51,61.41,61.5,290329.0,48.1206,48.1206,48.0423,48.1127,290329.0
2016-06-13 15:55:00,61.5,61.57,61.45,61.53,327478.0,48.1127,48.1675,48.0736,48.1362,327478.0
2016-06-14 09:30:00,61.53,61.54,61.3,61.39,82203.0,48.1362,48.144,47.9563,48.0267,82203.0
2016-06-14 09:35:00,61.4,61.53,61.39,61.51,70753.0,48.0345,48.1362,48.0267,48.1206,70753.0
2016-06-14 09:40:00,61.5,61.55,61.46,61.48,91355.0,48.1127,48.1519,48.0814,48.0971,91355.0
2016-06-14 09:45:00,61.49,61.51,61.38,61.39,38270.0,48.1049,48.1206,48.0189,48.0267,38270.0
2016-06-14 09:50:00,61.38,61.51,61.38,61.5,48428.0,48.0189,48.1206,48.0189,48.1127,48428.0
2016-06-14 09:55:00,61.5,61.6,61.49,61.58,45822.0,48.1127,48.191,48.1049,48.1753,45822.0
2016-06-14 10:00:00,61.59,61.66,61.54,61.58,48227.0,48.1831,48.2379,48.144,48.1753,48227.0
2016-06-14 10:05:00,61.59,61.59,61.5,61.51,29704.0,48.1831,48.1831,48.1127,48.1206,29704.0
2016-06-14 10:10:00,61.51,61.58,61.5,61.51,32311.0,48.1206,48.1753,48.1127,48.1206,32311.0
2016-06-14 10:15:00,61.51,61.53,61.43,61.43,17973.0,48.1206,48.1362,48.058,48.058,17973.0
2016-06-14 10:20:00,61.44,61.48,61.4,61.42,26522.0,48.0658,48.0971,48.0345,48.0502,26522.0
2016-06-14 10:25:00,61.43,61.48,61.36,61.46,23217.0,48.058,48.0971,48.0032,48.0814,23217.0
2016-06-14 10:30:00,61.45,61.5,61.44,61.48,30144.0,48.0736,48.1127,48.0658,48.0971,30144.0
2016-06-14 10:35:00,61.48,61.51,61.25,61.41,70691.0,48.0971,48.1206,47.9172,48.0423,70691.0
2016-06-14 10:40:00,61.39,61.41,61.35,61.37,21698.0,48.0267,48.0423,47.9954,48.011,21698.0
2016-06-14 10:45:00,61.36,61.36,61.29,61.31,106854.0,48.0032,48.0032,47.9484,47.9641,106854.0
2016-06-14 10:50:00,61.32,61.34,61.26,61.28,51066.0,47.9719,47.9876,47.925,47.9406,51066.0
2016-06-14 10:55:00,61.28,61.29,61.2,61.25,60924.0,47.9406,47.9484,47.878,47.9172,60924.0
2016-06-14 11:00:00,61.26,61.33,61.21,61.32,51216.0,47.925,47.9797,47.8859,47.9719,51216.0
2016-06-14 11:05:00,61.33,61.45,61.31,61.44,31006.0,47.9797,48.0736,47.9641,48.0658,31006.0
2016-06-14 11:10:00,61.45,61.49,61.38,61.39,36182.0,48.0736,48.1049,48.0189,48.0267,36182.0
2016-06-14 11:15:00,61.4,61.42,61.35,61.4,47976.0,48.0345,48.0502,47.9954,48.0345,47976.0
2016-06-14 11:20:00,61.4,61.46,61.35,61.45,38523.0,48.0345,48.0814,47.9954,48.0736,38523.0
2016-06-14 11:25:00,61.45,61.46,61.35,61.38,45586.0,48.0736,48.0814,47.9954,48.0189,45586.0
2016-06-14 11:30:00,61.38,61.47,61.35,61.45,80748.0,48.0189,48.0893,47.9954,48.0736,80748.0
2016-06-14 11:35:00,61.46,61.58,61.46,61.58,84628.0,48.0814,48.1753,48.0814,48.1753,84628.0
2016-06-14 11:40:00,61.57,61.59,61.54,61.56,34997.0,48.1675,48.1831,48.144,48.1597,34997.0
2016-06-14 11:45:00,61.55,61.61,61.55,61.6,31786.0,48.1519,48.1988,48.1519,48.191,31786.0
2016-06-14 11:50:00,61.59,61.65,61.57,61.63,44429.0,48.1831,48.2301,48.1675,48.2144,44429.0
2016-06-14 11:55:00,61.63,61.63,61.57,61.59,35564.0,48.2144,48.2144,48.1675,48.1831,35564.0
2016-06-14 12:00:00,61.59,61.61,61.55,61.58,45461.0,48.1831,48.1988,48.1519,48.1753,45461.0
2016-06-14 12:05:00,61.58,61.58,61.54,61.56,26670.0,48.1753,48.1753,48.144,48.1597,26670.0
2016-06-14 12:10:00,61.57,61.65,61.56,61.65,34423.0,48.1675,48.2301,48.1597,48.2301,34423.0
2016-06-14 12:15:00,61.65,61.68,61.63,61.64,28733.0,48.2301,48.2536,48.2144,48.2223,28733.0
2016-06-14 12:20:00,61.64,61.74,61.63,61.74,51462.0,48.2223,48.3005,48.2144,48.3005,51462.0
2016-06-14 12:25:00,61.75,61.82,61.74,61.78,20006.0,48.3083,48.3631,48.3005,48.3318,20006.0
2016-06-14 12:30:00,61.78,61.78,61.67,61.69,23212.0,48.3318,48.3318,48.2457,48.2614,23212.0
2016-06-14 12:35:00,61.68,61.75,61.68,61.72,41565.0,48.2536,48.3083,48.2536,48.2848,41565.0
2016-06-14 12:40:00,61.73,61.78,61.72,61.76,44578.0,48.2927,48.3318,48.2848,48.3161,44578.0
2016-06-14 12:45:00,61.76,61.83,61.74,61.82,27138.0,48.3161,48.3709,48.3005,48.3631,27138.0
2016-06-14 12:50:00,61.82,61.84,61.78,61.83,25449.0,48.3631,48.3787,48.3318,48.3709,25449.0
2016-06-14 12:55:00,61.83,61.84,61.78,61.81,20436.0,48.3709,48.3787,48.3318,48.3553,20436.0
2016-06-14 13:00:00,61.83,61.83,61.77,61.8,45763.0,48.3709,48.3709,48.324,48.3474,45763.0
2016-06-14 13:05:00,61.8,61.82,61.76,61.76,18380.0,48.3474,48.3631,48.3161,48.3161,18380.0
2016-06-14 13:10:00,61.77,61.81,61.75,61.8,20323.0,48.324,48.3553,48.3083,48.3474,20323.0
2016-06-14 13:15:00,61.8,61.81,61.76,61.8,35189.0,48.3474,48.3553,48.3161,48.3474,35189.0
2016-06-14 13:20:00,61.81,61.86,61.8,61.86,23988.0,48.3553,48.3944,48.3474,48.3944,23988.0
2016-06-14 13:25:00,61.86,61.92,61.84,61.89,48460.0,48.3944,48.4413,48.3787,48.4178,48460.0
2016-06-14 13:30:00,61.88,62.0,61.88,61.98,72581.0,48.41,48.5039,48.41,48.4883,72581.0
2016-06-14 13:35:00,61.98,62.0,61.95,61.98,68504.0,48.4883,48.5039,48.4648,48.4883,68504.0
2016-06-14 13:40:00,61.97,61.98,61.93,61.94,74074.0,48.4804,48.4883,48.4491,48.457,74074.0
2016-06-14 13:45:00,61.93,61.95,61.9,61.91,90993.0,48.4491,48.4648,48.4257,48.4335,90993.0
2016-06-14 13:50:00,61.9,61.92,61.86,61.87,48227.0,48.4257,48.4413,48.3944,48.4022,48227.0
2016-06-14 13:55:00,61.88,61.89,61.85,61.89,35629.0,48.41,48.4178,48.3865,48.4178,35629.0
2016-06-14 14:00:00,61.88,61.95,61.87,61.92,43917.0,48.41,48.4648,48.4022,48.4413,43917.0
2016-06-14 14:05:00,61.93,61.97,61.92,61.97,20792.0,48.4491,48.4804,48.4413,48.4804,20792.0
2016-06-14 14:10:00,61.96,62.04,61.94,62.02,56829.0,48.4726,48.5352,48.457,48.5195,56829.0
2016-06-14 14:15:00,62.03,62.07,62.01,62.06,50780.0,48.5274,48.5587,48.5117,48.5508,50780.0
2016-06-14 14:20:00,62.06,62.09,62.04,62.09,48258.0,48.5508,48.5743,48.5352,48.5743,48258.0
2016-06-14 14:25:00,62.08,62.11,62.04,62.09,30964.0,48.5665,48.59,48.5352,48.5743,30964.0
2016-06-14 14:30:00,62.08,62.11,62.0,62.0,25882.0,48.5665,48.59,48.5039,48.5039,25882.0
2016-06-14 14:35:00,61.99,62.02,61.93,62.02,26589.0,48.4961,48.5195,48.4491,48.5195,26589.0
2016-06-14 14:40:00,62.02,62.05,61.99,62.0,87061.0,48.5195,48.543,48.4961,48.5039,87061.0
2016-06-14 14:45:00,62.01,62.03,61.93,61.95,31014.0,48.5117,48.5274,48.4491,48.4648,31014.0
2016-06-14 14:50:00,61.95,61.96,61.9,61.9,29120.0,48.4648,48.4726,48.4257,48.4257,29120.0
2016-06-14 14:55:00,61.9,61.91,61.78,61.8,82945.0,48.4257,48.4335,48.3318,48.3474,82945.0
2016-06-14 15:00:00,61.81,61.91,61.76,61.9,69209.0,48.3553,48.4335,48.3161,48.4257,69209.0
2016-06-14 15:05:00,61.9,61.98,61.9,61.94,39247.0,48.4257,48.4883,48.4257,48.457,39247.0
2016-06-14 15:10:00,61.94,62.01,61.91,61.98,43122.0,48.457,48.5117,48.4335,48.4883,43122.0
2016-06-14 15:15:00,61.98,62.06,61.98,62.0,56610.0,48.4883,48.5508,48.4883,48.5039,56610.0
2016-06-14 15:20:00,62.0,62.08,61.97,61.97,42401.0,48.5039,48.5665,48.4804,48.4804,42401.0
2016-06-14 15:25:00,61.97,62.05,61.96,62.04,89043.0,48.4804,48.543,48.4726,48.5352,89043.0
2016-06-14 15:30:00,62.03,62.04,61.98,62.02,59244.0,48.5274,48.5352,48.4883,48.5195,59244.0
2016-06-14 15:35:00,62.02,62.04,61.96,61.98,49163.0,48.5195,48.5352,48.4726,48.4883,49163.0
2016-06-14 15:40:00,61.98,62.03,61.93,61.98,75333.0,48.4883,48.5274,48.4491,48.4883,75333.0
2016-06-14 15:45:00,61.98,61.98,61.86,61.9,114934.0,48.4883,48.4883,48.3944,48.4257,114934.0
2016-06-14 15:50:00,61.89,61.94,61.87,61.89,86708.0,48.4178,48.457,48.4022,48.4178,86708.0
2016-06-14 15:55:00,61.89,61.91,61.87,61.9,174208.0,48.4178,48.4335,48.4022,48.4257,174208.0
2016-06-15 09:30:00,62.27,62.28,61.84,61.9,91034.0,48.7151,48.7229,48.3787,48.4257,91034.0
2016-06-15 09:35:00,61.9,61.93,61.83,61.9,47139.0,48.4257,48.4491,48.3709,48.4257,47139.0
2016-06-15 09:40:00,61.91,62.01,61.9,61.95,52462.0,48.4335,48.5117,48.4257,48.4648,52462.0
2016-06-15 09:45:00,61.94,61.95,61.88,61.89,51793.0,48.457,48.4648,48.41,48.4178,51793.0
2016-06-15 09:50:00,61.9,61.94,61.76,61.79,102408.0,48.4257,48.457,48.3161,48.3396,102408.0
2016-06-15 09:55:00,61.8,61.81,61.63,61.63,64872.0,48.3474,48.3553,48.2144,48.2144,64872.0
2016-06-15 10:00:00,61.64,61.74,61.63,61.65,85979.0,48.2223,48.3005,48.2144,48.2301,85979.0
2016-06-15 10:05:00,61.65,61.73,61.65,61.7,62998.0,48.2301,48.2927,48.2301,48.2692,62998.0
2016-06-15 10:10:00,61.69,61.7,61.62,61.67,259749.0,48.2614,48.2692,48.2066,48.2457,259749.0
2016-06-15 10:15:00,61.67,61.68,61.64,61.66,36170.0,48.2457,48.2536,48.2223,48.2379,36170.0
2016-06-15 10:20:00,61.66,61.67,61.63,61.64,35732.0,48.2379,48.2457,48.2144,48.2223,35732.0
2016-06-15 10:25:00,61.64,61.64,61.58,61.6,51829.0,48.2223,48.2223,48.1753,48.191,51829.0
2016-06-15 10:30:00,61.6,61.62,61.56,61.58,66279.0,48.191,48.2066,48.1597,48.1753,66279.0
2016-06-15 10:35:00,61.58,61.59,61.55,61.59,33980.0,48.1753,48.1831,48.1519,48.1831,33980.0
2016-06-15 10:40:00,61.58,61.63,61.56,61.62,34938.0,48.1753,48.2144,48.1597,48.2066,34938.0
2016-06-15 10:45:00,61.62,61.68,61.62,61.64,37430.0,48.2066,48.2536,48.2066,48.2223,37430.0
2016-06-15 10:50:00,61.65,61.68,61.59,61.6,40244.0,48.2301,48.2536,48.1831,48.191,40244.0
2016-06-15 10:55:00,61.61,61.62,61.54,61.55,19779.0,48.1988,48.2066,48.144,48.1519,19779.0
2016-06-15 11:00:00,61.55,61.61,61.54,61.59,20118.0,48.1519,48.1988,48.144,48.1831,20118.0
2016-06-15 11:05:00,61.59,61.61,61.56,61.56,36683.0,48.1831,48.1988,48.1597,48.1597,36683.0
2016-06-15 11:10:00,61.57,61.61,61.57,61.59,33449.0,48.1675,48.1988,48.1675,48.1831,33449.0
2016-06-15 11:15:00,61.59,61.6,61.54,61.56,17163.0,48.1831,48.191,48.144,48.1597,17163.0
2016-06-15 11:20:00,61.57,61.57,61.54,61.55,13915.0,48.1675,48.1675,48.144,48.1519,13915.0
2016-06-15 11:25:00,61.55,61.55,61.43,61.43,40303.0,48.1519,48.1519,48.058,48.058,40303.0
2016-06-15 11:30:00,61.43,61.46,61.42,61.45,23295.0,48.058,48.0814,48.0502,48.0736,23295.0
2016-06-15 11:35:00,61.46,61.53,61.45,61.51,25981.0,48.0814,48.1362,48.0736,48.1206,25981.0
2016-06-15 11:40:00,61.52,61.54,61.51,61.52,16392.0,48.1284,48.144,48.1206,48.1284,16392.0
2016-06-15 11:45:00,61.52,61.54,61.5,61.54,16668.0,48.1284,48.144,48.1127,48.144,16668.0
2016-06-15 11:50:00,61.53,61.55,61.52,61.55,38594.0,48.1362,48.1519,48.1284,48.1519,38594.0
2016-06-15 11:55:00,61.55,61.57,61.53,61.55,30337.0,48.1519,48.1675,48.1362,48.1519,30337.0
2016-06-15 12:00:00,61.56,61.61,61.55,61.58,17866.0,48.1597,48.1988,48.1519,48.1753,17866.0
2016-06-15 12:05:00,61.58,61.59,61.53,61.54,15739.0,48.1753,48.1831,48.1362,48.144,15739.0
2016-06-15 12:10:00,61.54,61.55,61.49,61.52,14023.0,48.144,48.1519,48.1049,48.1284,14023.0
2016-06-15 12:15:00,61.52,61.55,61.51,61.54,34060.0,48.1284,48.1519,48.1206,48.144,34060.0
2016-06-15 12:20:00,61.55,61.61,61.53,61.59,45620.0,48.1519,48.1988,48.1362,48.1831,45620.0
2016-06-15 12:25:00,61.58,61.62,61.57,61.6,15709.0,48.1753,48.2066,48.1675,48.191,15709.0
2016-06-15 12:30:00,61.6,61.6,61.54,61.55,47944.0,48.191,48.191,48.144,48.1519,47944.0
2016-06-15 12:35:00,61.55,61.56,61.53,61.56,32087.0,48.1519,48.1597,48.1362,48.1597,32087.0
2016-06-15 12:40:00,61.56,61.64,61.54,61.63,20526.0,48.1597,48.2223,48.144,48.2144,20526.0
2016-06-15 12:45:00,61.62,61.64,61.6,61.6,29465.0,48.2066,48.2223,48.191,48.191,29465.0
2016-06-15 12:50:00,61.6,61.61,61.55,61.55,13057.0,48.191,48.1988,48.1519,48.1519,13057.0
2016-06-15 12:55:00,61.55,61.57,61.53,61.55,16679.0,48.1519,48.1675,48.1362,48.1519,16679.0
2016-06-15 13:00:00,61.55,61.58,61.54,61.58,11986.0,48.1519,48.1753,48.144,48.1753,11986.0
2016-06-15 13:05:00,61.57,61.59,61.55,61.55,18416.0,48.1675,48.1831,48.1519,48.1519,18416.0
2016-06-15 13:10:00,61.56,61.61,61.56,61.61,11627.0,48.1597,48.1988,48.1597,48.1988,11627.0
2016-06-15 13:15:00,61.6,61.65,61.59,61.64,28354.0,48.191,48.2301,48.1831,48.2223,28354.0
2016-06-15 13:20:00,61.64,61.67,61.63,61.66,17692.0,48.2223,48.2457,48.2144,48.2379,17692.0
2016-06-15 13:25:00,61.65,61.69,61.65,61.69,22310.0,48.2301,48.2614,48.2301,48.2614,22310.0
2016-06-15 13:30:00,61.69,61.73,61.69,61.7,45775.0,48.2614,48.2927,48.2614,48.2692,45775.0
2016-06-15 13:35:00,61.7,61.71,61.67,61.7,11941.0,48.2692,48.277,48.2457,48.2692,11941.0
2016-06-15 13:40:00,61.7,61.74,61.67,61.74,19124.0,48.2692,48.3005,48.2457,48.3005,19124.0
2016-06-15 13:45:00,61.73,61.73,61.7,61.71,15725.0,48.2927,48.2927,48.2692,48.277,15725.0
2016-06-15 13:50:00,61.72,61.74,61.7,61.72,19131.0,48.2848,48.3005,48.2692,48.2848,19131.0
2016-06-15 13:55:00,61.72,61.94,61.71,61.93,54503.0,48.2848,48.457,48.277,48.4491,54503.0
2016-06-15 14:00:00,61.92,62.02,61.8,61.85,35190.0,48.4413,48.5195,48.3474,48.3865,35190.0
2016-06-15 14:05:00,61.87,61.96,61.73,61.76,34433.0,48.4022,48.4726,48.2927,48.3161,34433.0
2016-06-15 14:10:00,61.75,61.83,61.72,61.76,29967.0,48.3083,48.3709,48.2848,48.3161,29967.0
2016-06-15 14:15:00,61.76,61.89,61.74,61.85,29421.0,48.3161,48.4178,48.3005,48.3865,29421.0
2016-06-15 14:20:00,61.86,61.9,61.79,61.84,17786.0,48.3944,48.4257,48.3396,48.3787,17786.0
2016-06-15 14:25:00,61.85,61.86,61.76,61.76,11718.0,48.3865,48.3944,48.3161,48.3161,11718.0
2016-06-15 14:30:00,61.75,61.86,61.7,61.84,38441.0,48.3083,48.3944,48.2692,48.3787,38441.0
2016-06-15 14:35:00,61.83,61.89,61.81,61.85,23609.0,48.3709,48.4178,48.3553,48.3865,23609.0
2016-06-15 14:40:00,61.85,61.91,61.83,61.9,19948.0,48.3865,48.4335,48.3709,48.4257,19948.0
2016-06-15 14:45:00,61.89,61.96,61.86,61.91,20450.0,48.4178,48.4726,48.3944,48.4335,20450.0
2016-06-15 14:50:00,61.91,61.92,61.81,61.83,22571.0,48.4335,48.4413,48.3553,48.3709,22571.0
2016-06-15 14:55:00,61.83,61.89,61.82,61.87,14319.0,48.3709,48.4178,48.3631,48.4022,14319.0
2016-06-15 15:00:00,61.86,61.86,61.81,61.81,16439.0,48.3944,48.3944,48.3553,48.3553,16439.0
2016-06-15 15:05:00,61.82,61.86,61.8,61.82,22238.0,48.3631,48.3944,48.3474,48.3631,22238.0
2016-06-15 15:10:00,61.82,61.85,61.78,61.85,29323.0,48.3631,48.3865,48.3318,48.3865,29323.0
2016-06-15 15:15:00,61.84,61.84,61.75,61.83,29345.0,48.3787,48.3787,48.3083,48.3709,29345.0
2016-06-15 15:20:00,61.82,61.88,61.82,61.85,28071.0,48.3631,48.41,48.3631,48.3865,28071.0
2016-06-15 15:25:00,61.86,61.89,61.83,61.87,32350.0,48.3944,48.4178,48.3709,48.4022,32350.0
2016-06-15 15:30:00,61.87,61.87,61.79,61.8,34017.0,48.4022,48.4022,48.3396,48.3474,34017.0
2016-06-15 15:35:00,61.8,61.82,61.69,61.69,63533.0,48.3474,48.3631,48.2614,48.2614,63533.0
2016-06-15 15:40:00,61.69,61.75,61.67,61.7,242073.0,48.2614,48.3083,48.2457,48.2692,242073.0
2016-06-15 15:45:00,61.69,61.7,61.61,61.69,127814.0,48.2614,48.2692,48.1988,48.2614,127814.0
2016-06-15 15:50:00,61.69,61.7,61.59,61.66,304377.0,48.2614,48.2692,48.1831,48.2379,304377.0
2016-06-15 15:55:00,61.66,61.76,61.64,61.69,593998.0,48.2379,48.3161,48.2223,48.2614,593998.0
2016-06-16 09:30:00,61.39,61.74,61.35,61.58,52723.0,48.0267,48.3005,47.9954,48.1753,52723.0
2016-06-16 09:35:00,61.54,61.58,61.38,61.4,31501.0,48.144,48.1753,48.0189,48.0345,31501.0
2016-06-16 09:40:00,61.4,61.47,61.36,61.43,43742.0,48.0345,48.0893,48.0032,48.058,43742.0
2016-06-16 09:45:00,61.42,61.42,61.23,61.28,70039.0,48.0502,48.0502,47.9015,47.9406,70039.0
2016-06-16 09:50:00,61.29,61.37,61.22,61.34,51188.0,47.9484,48.011,47.8937,47.9876,51188.0
2016-06-16 09:55:00,61.35,61.37,61.22,61.23,39880.0,47.9954,48.011,47.8937,47.9015,39880.0
2016-06-16 10:00:00,61.23,61.34,61.19,61.33,85608.0,47.9015,47.9876,47.8702,47.9797,85608.0
2016-06-16 10:05:00,61.32,61.35,61.27,61.34,29666.0,47.9719,47.9954,47.9328,47.9876,29666.0
2016-06-16 10:10:00,61.34,61.43,61.32,61.34,42250.0,47.9876,48.058,47.9719,47.9876,42250.0
2016-06-16 10:15:00,61.35,61.35,61.24,61.25,25612.0,47.9954,47.9954,47.9093,47.9172,25612.0
2016-06-16 10:20:00,61.24,61.28,61.21,61.23,35842.0,47.9093,47.9406,47.8859,47.9015,35842.0
2016-06-16 10:25:00,61.22,61.29,61.22,61.24,28400.0,47.8937,47.9484,47.8937,47.9093,28400.0
2016-06-16 10:30:00,61.24,61.3,61.18,61.2,34951.0,47.9093,47.9563,47.8624,47.878,34951.0
2016-06-16 10:35:00,61.18,61.25,61.16,61.16,44214.0,47.8624,47.9172,47.8467,47.8467,44214.0
2016-06-16 10:40:00,61.17,61.28,61.16,61.25,28637.0,47.8546,47.9406,47.8467,47.9172,28637.0
2016-06-16 10:45:00,61.25,61.28,61.23,61.25,38854.0,47.9172,47.9406,47.9015,47.9172,38854.0
2016-06-16 10:50:00,61.24,61.26,61.18,61.24,35889.0,47.9093,47.925,47.8624,47.9093,35889.0
2016-06-16 10:55:00,61.24,61.28,61.24,61.27,22469.0,47.9093,47.9406,47.9093,47.9328,22469.0
2016-06-16 11:00:00,61.26,61.3,61.25,61.28,34123.0,47.925,47.9563,47.9172,47.9406,34123.0
2016-06-16 11:05:00,61.29,61.3,61.21,61.22,36841.0,47.9484,47.9563,47.8859,47.8937,36841.0
2016-06-16 11:10:00,61.22,61.26,61.2,61.26,19312.0,47.8937,47.925,47.878,47.925,19312.0
2016-06-16 11:15:00,61.25,61.25,61.16,61.17,23191.0,47.9172,47.9172,47.8467,47.8546,23191.0
2016-06-16 11:20:00,61.18,61.19,61.09,61.11,36425.0,47.8624,47.8702,47.792,47.8076,36425.0
2016-06-16 11:25:00,61.12,61.29,61.11,61.25,31139.0,47.8155,47.9484,47.8076,47.9172,31139.0
2016-06-16 11:30:00,61.25,61.31,61.24,61.26,25749.0,47.9172,47.9641,47.9093,47.925,25749.0
2016-06-16 11:35:00,61.26,61.29,61.22,61.28,26455.0,47.925,47.9484,47.8937,47.9406,26455.0
2016-06-16 11:40:00,61.29,61.3,61.24,61.25,19003.0,47.9484,47.9563,47.9093,47.9172,19003.0
2016-06-16 11:45:00,61.25,61.25,61.16,61.21,60486.0,47.9172,47.9172,47.8467,47.8859,60486.0
2016-06-16 11:50:00,61.2,61.21,61.15,61.2,12026.0,47.878,47.8859,47.8389,47.878,12026.0
2016-06-16 11:55:00,61.19,61.2,61.11,61.12,23687.0,47.8702,47.878,47.8076,47.8155,23687.0
2016-06-16 12:00:00,61.12,61.16,61.1,61.15,66722.0,47.8155,47.8467,47.7998,47.8389,66722.0
2016-06-16 12:05:00,61.15,61.16,61.11,61.16,52229.0,47.8389,47.8467,47.8076,47.8467,52229.0
2016-06-16 12:10:00,61.16,61.18,61.13,61.17,21459.0,47.8467,47.8624,47.8233,47.8546,21459.0
2016-06-16 12:15:00,61.18,61.34,61.17,61.34,45674.0,47.8624,47.9876,47.8546,47.9876,45674.0
2016-06-16 12:20:00,61.35,61.44,61.31,61.44,50385.0,47.9954,48.0658,47.9641,48.0658,50385.0
2016-06-16 12:25:00,61.45,61.51,61.42,61.47,46529.0,48.0736,48.1206,48.0502,48.0893,46529.0
2016-06-16 12:30:00,61.46,61.48,61.4,61.46,19672.0,48.0814,48.0971,48.0345,48.0814,19672.0
2016-06-16 12:35:00,61.45,61.63,61.45,61.6,29678.0,48.0736,48.2144,48.0736,48.191,29678.0
2016-06-16 12:40:00,61.59,61.72,61.55,61.71,26976.0,48.1831,48.2848,48.1519,48.277,26976.0
2016-06-16 12:45:00,61.72,61.72,61.62,61.63,15918.0,48.2848,48.2848,48.2066,48.2144,15918.0
2016-06-16 12:50:00,61.63,61.65,61.58,61.61,15847.0,48.2144,48.2301,48.1753,48.1988,15847.0
2016-06-16 12:55:00,61.61,61.62,61.54,61.57,18781.0,48.1988,48.2066,48.144,48.1675,18781.0
2016-06-16 13:00:00,61.58,61.72,61.57,61.63,46749.0,48.1753,48.2848,48.1675,48.2144,46749.0
2016-06-16 13:05:00,61.63,61.65,61.57,61.62,20704.0,48.2144,48.2301,48.1675,48.2066,20704.0
2016-06-16 13:10:00,61.63,61.72,61.61,61.62,27525.0,48.2144,48.2848,48.1988,48.2066,27525.0
2016-06-16 13:15:00,61.61,61.68,61.59,61.67,16445.0,48.1988,48.2536,48.1831,48.2457,16445.0
2016-06-16 13:20:00,61.67,61.69,61.59,61.62,29428.0,48.2457,48.2614,48.1831,48.2066,29428.0
2016-06-16 13:25:00,61.62,61.67,61.6,61.62,43557.0,48.2066,48.2457,48.191,48.2066,43557.0
2016-06-16 13:30:00,61.64,61.68,61.53,61.56,15912.0,48.2223,48.2536,48.1362,48.1597,15912.0
2016-06-16 13:35:00,61.56,61.66,61.55,61.66,15673.0,48.1597,48.2379,48.1519,48.2379,15673.0
2016-06-16 13:40:00,61.68,61.68,61.58,61.6,13229.0,48.2536,48.2536,48.1753,48.191,13229.0
2016-06-16 13:45:00,61.6,61.62,61.5,61.55,22582.0,48.191,48.2066,48.1127,48.1519,22582.0
2016-06-16 13:50:00,61.55,61.55,61.49,61.55,32394.0,48.1519,48.1519,48.1049,48.1519,32394.0
2016-06-16 13:55:00,61.56,61.58,61.5,61.53,44655.0,48.1597,48.1753,48.1127,48.1362,44655.0
2016-06-16 14:00:00,61.52,61.62,61.51,61.6,26591.0,48.1284,48.2066,48.1206,48.191,26591.0
2016-06-16 14:05:00,61.61,61.63,61.56,61.6,24790.0,48.1988,48.2144,48.1597,48.191,24790.0
2016-06-16 14:10:00,61.59,61.73,61.57,61.73,63021.0,48.1831,48.2927,48.1675,48.2927,63021.0
2016-06-16 14:15:00,61.73,61.8,61.71,61.78,37625.0,48.2927,48.3474,48.277,48.3318,37625.0
2016-06-16 14:20:00,61.78,61.79,61.72,61.76,21291.0,48.3318,48.3396,48.2848,48.3161,21291.0
2016-06-16 14:25:00,61.74,61.76,61.68,61.72,44331.0,48.3005,48.3161,48.2536,48.2848,44331.0
2016-06-16 14:30:00,61.72,61.76,61.68,61.69,23499.0,48.2848,48.3161,48.2536,48.2614,23499.0
2016-06-16 14:35:00,61.7,61.75,61.69,61.72,18392.0,48.2692,48.3083,48.2614,48.2848,18392.0
2016-06-16 14:40:00,61.72,61.77,61.71,61.77,29860.0,48.2848,48.324,48.277,48.324,29860.0
2016-06-16 14:45:00,61.78,61.83,61.74,61.82,22683.0,48.3318,48.3709,48.3005,48.3631,22683.0
2016-06-16 14:50:00,61.81,61.92,61.79,61.91,33043.0,48.3553,48.4413,48.3396,48.4335,33043.0
2016-06-16 14:55:00,61.91,61.91,61.8,61.8,25689.0,48.4335,48.4335,48.3474,48.3474,25689.0
2016-06-16 15:00:00,61.8,61.88,61.8,61.86,27127.0,48.3474,48.41,48.3474,48.3944,27127.0
2016-06-16 15:05:00,61.86,61.93,61.84,61.93,55691.0,48.3944,48.4491,48.3787,48.4491,55691.0
2016-06-16 15:10:00,61.93,61.94,61.89,61.93,33451.0,48.4491,48.457,48.4178,48.4491,33451.0
2016-06-16 15:15:00,61.93,62.01,61.92,61.99,43489.0,48.4491,48.5117,48.4413,48.4961,43489.0
2016-06-16 15:20:00,61.99,62.02,61.92,62.01,35425.0,48.4961,48.5195,48.4413,48.5117,35425.0
2016-06-16 15:25:00,62.01,62.09,61.99,62.07,41422.0,48.5117,48.5743,48.4961,48.5587,41422.0
2016-06-16 15:30:00,62.08,62.11,62.06,62.08,51643.0,48.5665,48.59,48.5508,48.5665,51643.0
2016-06-16 15:35:00,62.09,62.1,62.02,62.05,56741.0,48.5743,48.5821,48.5195,48.543,56741.0
2016-06-16 15:40:00,62.06,62.13,62.06,62.13,54761.0,48.5508,48.6056,48.5508,48.6056,54761.0
2016-06-16 15:45:00,62.12,62.13,62.05,62.1,76450.0,48.5978,48.6056,48.543,48.5821,76450.0
2016-06-16 15:50:00,62.09,62.09,62.01,62.07,77813.0,48.5743,48.5743,48.5117,48.5587,77813.0
2016-06-16 15:55:00,62.07,62.11,62.02,62.06,135530.0,48.5587,48.59,48.5195,48.5508,135530.0
2016-06-17 09:30:00,62.08,62.13,61.5,61.63,949467.0,48.5665,48.6056,48.1127,48.2144,949467.0
2016-06-17 09:35:00,61.6,61.62,61.12,61.24,130893.0,48.191,48.2066,47.8155,47.9093,130893.0
2016-06-17 09:40:00,61.23,61.37,61.16,61.31,88810.0,47.9015,48.011,47.8467,47.9641,88810.0
2016-06-17 09:45:00,61.32,61.36,61.21,61.23,63893.0,47.9719,48.0032,47.8859,47.9015,63893.0
2016-06-17 09:50:00,61.24,61.31,61.18,61.21,116891.0,47.9093,47.9641,47.8624,47.8859,116891.0
2016-06-17 09:55:00,61.22,61.24,61.11,61.15,124135.0,47.8937,47.9093,47.8076,47.8389,124135.0
2016-06-17 10:00:00,61.15,61.24,61.11,61.13,75893.0,47.8389,47.9093,47.8076,47.8233,75893.0
2016-06-17 10:05:00,61.13,61.21,61.1,61.19,77890.0,47.8233,47.8859,47.7998,47.8702,77890.0
2016-06-17 10:10:00,61.19,61.32,61.18,61.26,41205.0,47.8702,47.9719,47.8624,47.925,41205.0
2016-06-17 10:15:00,61.26,61.27,61.17,61.18,78969.0,47.925,47.9328,47.8546,47.8624,78969.0
2016-06-17 10:20:00,61.18,61.2,61.08,61.12,28316.0,47.8624,47.878,47.7842,47.8155,28316.0
2016-06-17 10:25:00,61.13,61.13,60.98,61.01,70135.0,47.8233,47.8233,47.7059,47.7294,70135.0
2016-06-17 10:30:00,61.0,61.02,60.91,60.93,42524.0,47.7216,47.7372,47.6512,47.6668,42524.0
2016-06-17 10:35:00,60.92,61.05,60.9,61.04,32530.0,47.659,47.7607,47.6433,47.7529,32530.0
2016-06-17 10:40:00,61.04,61.05,61.0,61.01,59989.0,47.7529,47.7607,47.7216,47.7294,59989.0
2016-06-17 10:45:00,61.0,61.19,61.0,61.18,70596.0,47.7216,47.8702,47.7216,47.8624,70596.0
2016-06-17 10:50:00,61.17,61.19,61.11,61.13,29550.0,47.8546,47.8702,47.8076,47.8233,29550.0
2016-06-17 10:55:00,61.13,61.18,61.1,61.1,23231.0,47.8233,47.8624,47.7998,47.7998,23231.0
2016-06-17 11:00:00,61.1,61.1,61.03,61.04,94563.0,47.7998,47.7998,47.745,47.7529,94563.0
2016-06-17 11:05:00,61.04,61.09,61.0,61.05,28798.0,47.7529,47.792,47.7216,47.7607,28798.0
2016-06-17 11:10:00,61.07,61.1,60.98,61.05,31547.0,47.7763,47.7998,47.7059,47.7607,31547.0
2016-06-17 11:15:00,61.04,61.07,60.97,61.06,49902.0,47.7529,47.7763,47.6981,47.7685,49902.0
2016-06-17 11:20:00,61.05,61.1,61.02,61.07,27666.0,47.7607,47.7998,47.7372,47.7763,27666.0
2016-06-17 11:25:00,61.07,61.1,60.94,60.94,25712.0,47.7763,47.7998,47.6746,47.6746,25712.0
2016-06-17 11:30:00,60.94,61.04,60.92,61.02,26771.0,47.6746,47.7529,47.659,47.7372,26771.0
2016-06-17 11:35:00,61.01,61.07,60.98,61.07,29838.0,47.7294,47.7763,47.7059,47.7763,29838.0
2016-06-17 11:40:00,61.06,61.13,61.06,61.13,21831.0,47.7685,47.8233,47.7685,47.8233,21831.0
2016-06-17 11:45:00,61.13,61.15,61.07,61.14,31306.0,47.8233,47.8389,47.7763,47.8311,31306.0
2016-06-17 11:50:00,61.14,61.19,61.12,61.16,27243.0,47.8311,47.8702,47.8155,47.8467,27243.0
2016-06-17 11:55:00,61.16,61.19,61.12,61.17,59833.0,47.8467,47.8702,47.8155,47.8546,59833.0
2016-06-17 12:00:00,61.18,61.29,61.18,61.26,23323.0,47.8624,47.9484,47.8624,47.925,23323.0
2016-06-17 12:05:00,61.26,61.36,61.25,61.34,27716.0,47.925,48.0032,47.9172,47.9876,27716.0
2016-06-17 12:10:00,61.35,61.4,61.33,61.39,13403.0,47.9954,48.0345,47.9797,48.0267,13403.0
2016-06-17 12:15:00,61.39,61.4,61.32,61.38,24334.0,48.0267,48.0345,47.9719,48.0189,24334.0
2016-06-17 12:20:00,61.38,61.38,61.32,61.34,15273.0,48.0189,48.0189,47.9719,47.9876,15273.0
2016-06-17 12:25:00,61.34,61.39,61.33,61.39,13616.0,47.9876,48.0267,47.9797,48.0267,13616.0
2016-06-17 12:30:00,61.39,61.4,61.3,61.31,18119.0,48.0267,48.0345,47.9563,47.9641,18119.0
2016-06-17 12:35:00,61.31,61.36,61.29,61.32,19781.0,47.9641,48.0032,47.9484,47.9719,19781.0
2016-06-17 12:40:00,61.32,61.37,61.32,61.37,14080.0,47.9719,48.011,47.9719,48.011,14080.0
2016-06-17 12:45:00,61.36,61.4,61.3,61.31,14513.0,48.0032,48.0345,47.9563,47.9641,14513.0
2016-06-17 12:50:00,61.33,61.35,61.3,61.32,18955.0,47.9797,47.9954,47.9563,47.9719,18955.0
2016-06-17 12:55:00,61.32,61.33,61.29,61.31,31189.0,47.9719,47.9797,47.9484,47.9641,31189.0
2016-06-17 13:00:00,61.3,61.32,61.25,61.29,35431.0,47.9563,47.9719,47.9172,47.9484,35431.0
2016-06-17 13:05:00,61.28,61.39,61.28,61.39,16310.0,47.9406,48.0267,47.9406,48.0267,16310.0
2016-06-17 13:10:00,61.39,61.4,61.34,61.39,31038.0,48.0267,48.0345,47.9876,48.0267,31038.0
2016-06-17 13:15:00,61.39,61.47,61.38,61.47,16616.0,48.0267,48.0893,48.0189,48.0893,16616.0
2016-06-17 13:20:00,61.46,61.47,61.42,61.44,26836.0,48.0814,48.0893,48.0502,48.0658,26836.0
2016-06-17 13:25:00,61.45,61.47,61.42,61.42,35344.0,48.0736,48.0893,48.0502,48.0502,35344.0
2016-06-17 13:30:00,61.41,61.45,61.4,61.44,15212.0,48.0423,48.0736,48.0345,48.0658,15212.0
2016-06-17 13:35:00,61.43,61.47,61.42,61.46,24701.0,48.058,48.0893,48.0502,48.0814,24701.0
2016-06-17 13:40:00,61.46,61.53,61.46,61.51,40487.0,48.0814,48.1362,48.0814,48.1206,40487.0
2016-06-17 13:45:00,61.51,61.53,61.49,61.53,11334.0,48.1206,48.1362,48.1049,48.1362,11334.0
2016-06-17 13:50:00,61.53,61.58,61.52,61.55,29782.0,48.1362,48.1753,48.1284,48.1519,29782.0
2016-06-17 13:55:00,61.56,61.62,61.55,61.59,57758.0,48.1597,48.2066,48.1519,48.1831,57758.0
2016-06-17 14:00:00,61.59,61.62,61.56,61.58,19306.0,48.1831,48.2066,48.1597,48.1753,19306.0
2016-06-17 14:05:00,61.57,61.57,61.51,61.57,27997.0,48.1675,48.1675,48.1206,48.1675,27997.0
2016-06-17 14:10:00,61.58,61.59,61.55,61.57,23032.0,48.1753,48.1831,48.1519,48.1675,23032.0
2016-06-17 14:15:00,61.57,61.62,61.55,61.55,26011.0,48.1675,48.2066,48.1519,48.1519,26011.0
2016-06-17 14:20:00,61.55,61.66,61.54,61.63,34821.0,48.1519,48.2379,48.144,48.2144,34821.0
2016-06-17 14:25:00,61.64,61.66,61.61,61.64,20827.0,48.2223,48.2379,48.1988,48.2223,20827.0
2016-06-17 14:30:00,61.64,61.75,61.63,61.73,25028.0,48.2223,48.3083,48.2144,48.2927,25028.0
2016-06-17 14:35:00,61.72,61.74,61.67,61.69,44090.0,48.2848,48.3005,48.2457,48.2614,44090.0
2016-06-17 14:40:00,61.7,61.74,61.67,61.74,27518.0,48.2692,48.3005,48.2457,48.3005,27518.0
2016-06-17 14:45:00,61.74,61.74,61.7,61.73,19130.0,48.3005,48.3005,48.2692,48.2927,19130.0
2016-06-17 14:50:00,61.72,61.75,61.71,61.73,26982.0,48.2848,48.3083,48.277,48.2927,26982.0
2016-06-17 14:55:00,61.73,61.74,61.7,61.71,27560.0,48.2927,48.3005,48.2692,48.277,27560.0
2016-06-17 15:00:00,61.71,61.71,61.65,61.65,51090.0,48.277,48.277,48.2301,48.2301,51090.0
2016-06-17 15:05:00,61.65,61.66,61.61,61.61,18150.0,48.2301,48.2379,48.1988,48.1988,18150.0
2016-06-17 15:10:00,61.61,61.64,61.58,61.59,36709.0,48.1988,48.2223,48.1753,48.1831,36709.0
2016-06-17 15:15:00,61.6,61.61,61.57,61.61,35670.0,48.191,48.1988,48.1675,48.1988,35670.0
2016-06-17 15:20:00,61.61,61.64,61.58,61.62,20000.0,48.1988,48.2223,48.1753,48.2066,20000.0
2016-06-17 15:25:00,61.62,61.64,61.6,61.64,50541.0,48.2066,48.2223,48.191,48.2223,50541.0
2016-06-17 15:30:00,61.63,61.65,61.6,61.61,67256.0,48.2144,48.2301,48.191,48.1988,67256.0
2016-06-17 15:35:00,61.62,61.63,61.61,61.61,26498.0,48.2066,48.2144,48.1988,48.1988,26498.0
2016-06-17 15:40:00,61.61,61.63,61.56,61.61,76141.0,48.1988,48.2144,48.1597,48.1988,76141.0
2016-06-17 15:45:00,61.61,61.64,61.61,61.61,54294.0,48.1988,48.2223,48.1988,48.1988,54294.0
2016-06-17 15:50:00,61.62,61.65,61.59,61.64,86366.0,48.2066,48.2301,48.1831,48.2223,86366.0
2016-06-17 15:55:00,61.64,61.65,61.6,61.61,194349.0,48.2223,48.2301,48.191,48.1988,194349.0
2016-06-20 09:30:00,62.43,62.51,62.27,62.37,184110.0,48.8403,48.9029,48.7151,48.7934,184110.0
2016-06-20 09:35:00,62.38,62.43,62.15,62.25,77164.0,48.8012,48.8403,48.6212,48.6995,77164.0
2016-06-20 09:40:00,62.25,62.34,62.21,62.29,49531.0,48.6995,48.7699,48.6682,48.7308,49531.0
2016-06-20 09:45:00,62.28,62.35,62.21,62.21,70247.0,48.7229,48.7777,48.6682,48.6682,70247.0
2016-06-20 09:50:00,62.21,62.22,62.13,62.15,70108.0,48.6682,48.676,48.6056,48.6212,70108.0
2016-06-20 09:55:00,62.15,62.18,62.12,62.17,70287.0,48.6212,48.6447,48.5978,48.6369,70287.0
2016-06-20 10:00:00,62.17,62.35,62.14,62.33,95741.0,48.6369,48.7777,48.6134,48.7621,95741.0
2016-06-20 10:05:00,62.33,62.37,62.32,62.34,127643.0,48.7621,48.7934,48.7542,48.7699,127643.0
2016-06-20 10:10:00,62.34,62.4,62.32,62.33,53812.0,48.7699,48.8168,48.7542,48.7621,53812.0
2016-06-20 10:15:00,62.33,62.39,62.32,62.38,48260.0,48.7621,48.809,48.7542,48.8012,48260.0
2016-06-20 10:20:00,62.38,62.49,62.37,62.43,35927.0,48.8012,48.8872,48.7934,48.8403,35927.0
2016-06-20 10:25:00,62.44,62.49,62.42,62.47,40577.0,48.8481,48.8872,48.8325,48.8716,40577.0
2016-06-20 10:30:00,62.46,62.56,62.45,62.55,44310.0,48.8638,48.942,48.8559,48.9342,44310.0
2016-06-20 10:35:00,62.56,62.57,62.47,62.5,49563.0,48.942,48.9498,48.8716,48.8951,49563.0
2016-06-20 10:40:00,62.5,62.53,62.49,62.5,49776.0,48.8951,48.9185,48.8872,48.8951,49776.0
2016-06-20 10:45:00,62.51,62.59,62.49,62.58,33188.0,48.9029,48.9655,48.8872,48.9576,33188.0
2016-06-20 10:50:00,62.58,62.59,62.53,62.56,15256.0,48.9576,48.9655,48.9185,48.942,15256.0
2016-06-20 10:55:00,62.55,62.59,62.54,62.55,20376.0,48.9342,48.9655,48.9264,48.9342,20376.0
2016-06-20 11:00:00,62.54,62.57,62.51,62.54,26159.0,48.9264,48.9498,48.9029,48.9264,26159.0
2016-06-20 11:05:00,62.54,62.56,62.5,62.55,22372.0,48.9264,48.942,48.8951,48.9342,22372.0
2016-06-20 11:10:00,62.56,62.56,62.52,62.53,16251.0,48.942,48.942,48.9107,48.9185,16251.0
2016-06-20 11:15:00,62.52,62.56,62.49,62.55,24430.0,48.9107,48.942,48.8872,48.9342,24430.0
2016-06-20 11:20:00,62.55,62.55,62.48,62.5,165093.0,48.9342,48.9342,48.8794,48.8951,165093.0
2016-06-20 11:25:00,62.51,62.53,62.49,62.52,64061.0,48.9029,48.9185,48.8872,48.9107,64061.0
2016-06-20 11:30:00,62.51,62.55,62.51,62.53,33585.0,48.9029,48.9342,48.9029,48.9185,33585.0
2016-06-20 11:35:00,62.54,62.56,62.51,62.52,24378.0,48.9264,48.942,48.9029,48.9107,24378.0
2016-06-20 11:40:00,62.52,62.53,62.46,62.46,32356.0,48.9107,48.9185,48.8638,48.8638,32356.0
2016-06-20 11:45:00,62.46,62.49,62.34,62.4,50948.0,48.8638,48.8872,48.7699,48.8168,50948.0
2016-06-20 11:50:00,62.39,62.41,62.37,62.39,18965.0,48.809,48.8246,48.7934,48.809,18965.0
2016-06-20 11:55:00,62.39,62.41,62.35,62.41,15951.0,48.809,48.8246,48.7777,48.8246,15951.0
2016-06-20 12:00:00,62.42,62.42,62.35,62.4,32904.0,48.8325,48.8325,48.7777,48.8168,32904.0
2016-06-20 12:05:00,62.39,62.4,62.34,62.37,30711.0,48.809,48.8168,48.7699,48.7934,30711.0
2016-06-20 12:10:00,62.37,62.39,62.35,62.38,28076.0,48.7934,48.809,48.7777,48.8012,28076.0
2016-06-20 12:15:00,62.38,62.4,62.34,62.36,15100.0,48.8012,48.8168,48.7699,48.7855,15100.0
2016-06-20 12:20:00,62.36,62.38,62.34,62.37,12210.0,48.7855,48.8012,48.7699,48.7934,12210.0
2016-06-20 12:25:00,62.37,62.37,62.3,62.31,12189.0,48.7934,48.7934,48.7386,48.7464,12189.0
2016-06-20 12:30:00,62.32,62.37,62.31,62.37,25759.0,48.7542,48.7934,48.7464,48.7934,25759.0
2016-06-20 12:35:00,62.36,62.38,62.35,62.36,9800.0,48.7855,48.8012,48.7777,48.7855,9800.0
2016-06-20 12:40:00,62.36,62.38,62.35,62.37,28665.0,48.7855,48.8012,48.7777,48.7934,28665.0
2016-06-20 12:45:00,62.36,62.38,62.34,62.36,22453.0,48.7855,48.8012,48.7699,48.7855,22453.0
2016-06-20 12:50:00,62.36,62.39,62.35,62.39,18309.0,48.7855,48.809,48.7777,48.809,18309.0
2016-06-20 12:55:00,62.38,62.41,62.33,62.35,19583.0,48.8012,48.8246,48.7621,48.7777,19583.0
2016-06-20 13:00:00,62.34,62.39,62.34,62.35,26428.0,48.7699,48.809,48.7699,48.7777,26428.0
2016-06-20 13:05:00,62.34,62.35,62.31,62.32,17261.0,48.7699,48.7777,48.7464,48.7542,17261.0
2016-06-20 13:10:00,62.32,62.35,62.22,62.22,24519.0,48.7542,48.7777,48.676,48.676,24519.0
2016-06-20 13:15:00,62.22,62.24,62.2,62.21,27506.0,48.676,48.6917,48.6604,48.6682,27506.0
2016-06-20 13:20:00,62.21,62.25,62.18,62.25,55582.0,48.6682,48.6995,48.6447,48.6995,55582.0
2016-06-20 13:25:00,62.24,62.25,62.17,62.2,28233.0,48.6917,48.6995,48.6369,48.6604,28233.0
2016-06-20 13:30:00,62.19,62.25,62.19,62.24,16118.0,48.6525,48.6995,48.6525,48.6917,16118.0
2016-06-20 13:35:00,62.23,62.25,62.23,62.23,14709.0,48.6838,48.6995,48.6838,48.6838,14709.0
2016-06-20 13:40:00,62.24,62.34,62.23,62.33,26815.0,48.6917,48.7699,48.6838,48.7621,26815.0
2016-06-20 13:45:00,62.33,62.33,62.26,62.29,23368.0,48.7621,48.7621,48.7073,48.7308,23368.0
2016-06-20 13:50:00,62.29,62.31,62.27,62.3,16902.0,48.7308,48.7464,48.7151,48.7386,16902.0
2016-06-20 13:55:00,62.3,62.31,62.28,62.31,9068.0,48.7386,48.7464,48.7229,48.7464,9068.0
2016-06-20 14:00:00,62.3,62.33,62.29,62.3,31820.0,48.7386,48.7621,48.7308,48.7386,31820.0
2016-06-20 14:05:00,62.3,62.32,62.25,62.3,21754.0,48.7386,48.7542,48.6995,48.7386,21754.0
2016-06-20 14:10:00,62.3,62.33,62.28,62.28,35212.0,48.7386,48.7621,48.7229,48.7229,35212.0
2016-06-20 14:15:00,62.29,62.29,62.25,62.27,25580.0,48.7308,48.7308,48.6995,48.7151,25580.0
2016-06-20 14:20:00,62.27,62.32,62.25,62.32,21325.0,48.7151,48.7542,48.6995,48.7542,21325.0
2016-06-20 14:25:00,62.31,62.31,62.23,62.24,24911.0,48.7464,48.7464,48.6838,48.6917,24911.0
2016-06-20 14:30:00,62.25,62.25,62.2,62.25,14982.0,48.6995,48.6995,48.6604,48.6995,14982.0
2016-06-20 14:35:00,62.25,62.28,62.24,62.25,28351.0,48.6995,48.7229,48.6917,48.6995,28351.0
2016-06-20 14:40:00,62.26,62.33,62.25,62.32,27888.0,48.7073,48.7621,48.6995,48.7542,27888.0
2016-06-20 14:45:00,62.33,62.36,62.32,62.35,30091.0,48.7621,48.7855,48.7542,48.7777,30091.0
2016-06-20 14:50:00,62.35,62.36,62.32,62.34,46965.0,48.7777,48.7855,48.7542,48.7699,46965.0
2016-06-20 14:55:00,62.34,62.36,62.29,62.34,31306.0,48.7699,48.7855,48.7308,48.7699,31306.0
2016-06-20 15:00:00,62.33,62.35,62.29,62.32,50770.0,48.7621,48.7777,48.7308,48.7542,50770.0
2016-06-20 15:05:00,62.33,62.34,62.25,62.29,28842.0,48.7621,48.7699,48.6995,48.7308,28842.0
2016-06-20 15:10:00,62.3,62.3,62.26,62.28,31366.0,48.7386,48.7386,48.7073,48.7229,31366.0
2016-06-20 15:15:00,62.28,62.29,62.2,62.21,33244.0,48.7229,48.7308,48.6604,48.6682,33244.0
2016-06-20 15:20:00,62.21,62.23,62.19,62.22,49417.0,48.6682,48.6838,48.6525,48.676,49417.0
2016-06-20 15:25:00,62.22,62.22,62.1,62.12,58368.0,48.676,48.676,48.5821,48.5978,58368.0
2016-06-20 15:30:00,62.12,62.15,62.11,62.12,42166.0,48.5978,48.6212,48.59,48.5978,42166.0
2016-06-20 15:35:00,62.13,62.13,62.11,62.12,43181.0,48.6056,48.6056,48.59,48.5978,43181.0
2016-06-20 15:40:00,62.11,62.21,62.09,62.18,84638.0,48.59,48.6682,48.5743,48.6447,84638.0
2016-06-20 15:45:00,62.18,62.18,62.04,62.05,51763.0,48.6447,48.6447,48.5352,48.543,51763.0
2016-06-20 15:50:00,62.04,62.06,61.97,61.98,82579.0,48.5352,48.5508,48.4804,48.4883,82579.0
2016-06-20 15:55:00,61.98,62.07,61.96,62.03,182637.0,48.4883,48.5587,48.4726,48.5274,182637.0
2016-06-21 09:30:00,62.15,62.35,61.81,62.02,113869.0,48.6212,48.7777,48.3553,48.5195,113869.0
2016-06-21 09:35:00,62.02,62.17,62.01,62.15,78232.0,48.5195,48.6369,48.5117,48.6212,78232.0
2016-06-21 09:40:00,62.15,62.21,62.11,62.18,76586.0,48.6212,48.6682,48.59,48.6447,76586.0
2016-06-21 09:45:00,62.19,62.19,61.94,62.0,93045.0,48.6525,48.6525,48.457,48.5039,93045.0
2016-06-21 09:50:00,62.01,62.04,61.97,62.04,54818.0,48.5117,48.5352,48.4804,48.5352,54818.0
2016-06-21 09:55:00,62.04,62.07,62.01,62.05,36476.0,48.5352,48.5587,48.5117,48.543,36476.0
2016-06-21 10:00:00,62.04,62.04,61.97,61.99,42507.0,48.5352,48.5352,48.4804,48.4961,42507.0
2016-06-21 10:05:00,62.0,62.01,61.95,62.01,23838.0,48.5039,48.5117,48.4648,48.5117,23838.0
2016-06-21 10:10:00,61.99,62.05,61.99,62.02,23394.0,48.4961,48.543,48.4961,48.5195,23394.0
2016-06-21 10:15:00,62.03,62.1,62.02,62.09,44351.0,48.5274,48.5821,48.5195,48.5743,44351.0
2016-06-21 10:20:00,62.08,62.09,61.89,61.92,42749.0,48.5665,48.5743,48.4178,48.4413,42749.0
2016-06-21 10:25:00,61.92,61.96,61.91,61.95,32541.0,48.4413,48.4726,48.4335,48.4648,32541.0
2016-06-21 10:30:00,61.95,61.97,61.91,61.92,46440.0,48.4648,48.4804,48.4335,48.4413,46440.0
2016-06-21 10:35:00,61.92,61.96,61.92,61.96,60786.0,48.4413,48.4726,48.4413,48.4726,60786.0
2016-06-21 10:40:00,61.96,61.97,61.92,61.96,24949.0,48.4726,48.4804,48.4413,48.4726,24949.0
2016-06-21 10:45:00,61.96,61.97,61.89,61.93,57292.0,48.4726,48.4804,48.4178,48.4491,57292.0
2016-06-21 10:50:00,61.92,61.93,61.87,61.88,31001.0,48.4413,48.4491,48.4022,48.41,31001.0
2016-06-21 10:55:00,61.88,61.9,61.84,61.86,56348.0,48.41,48.4257,48.3787,48.3944,56348.0
2016-06-21 11:00:00,61.84,61.93,61.82,61.91,36332.0,48.3787,48.4491,48.3631,48.4335,36332.0
2016-06-21 11:05:00,61.92,61.95,61.9,61.94,40273.0,48.4413,48.4648,48.4257,48.457,40273.0
2016-06-21 11:10:00,61.95,62.01,61.91,62.01,38576.0,48.4648,48.5117,48.4335,48.5117,38576.0
2016-06-21 11:15:00,62.01,62.02,61.95,61.99,118602.0,48.5117,48.5195,48.4648,48.4961,118602.0
2016-06-21 11:20:00,61.99,62.01,61.94,61.95,26643.0,48.4961,48.5117,48.457,48.4648,26643.0
2016-06-21 11:25:00,61.95,61.96,61.9,61.91,24758.0,48.4648,48.4726,48.4257,48.4335,24758.0
2016-06-21 11:30:00,61.91,61.93,61.88,61.91,17626.0,48.4335,48.4491,48.41,48.4335,17626.0
2016-06-21 11:35:00,61.91,61.92,61.89,61.9,48672.0,48.4335,48.4413,48.4178,48.4257,48672.0
2016-06-21 11:40:00,61.9,61.93,61.88,61.89,33790.0,48.4257,48.4491,48.41,48.4178,33790.0
2016-06-21 11:45:00,61.88,61.89,61.85,61.87,12252.0,48.41,48.4178,48.3865,48.4022,12252.0
2016-06-21 11:50:00,61.86,61.92,61.86,61.9,38277.0,48.3944,48.4413,48.3944,48.4257,38277.0
2016-06-21 11:55:00,61.89,61.96,61.88,61.94,40526.0,48.4178,48.4726,48.41,48.457,40526.0
2016-06-21 12:00:00,61.94,61.95,61.92,61.95,7619.0,48.457,48.4648,48.4413,48.4648,7619.0
2016-06-21 12:05:00,61.95,61.99,61.93,61.98,14217.0,48.4648,48.4961,48.4491,48.4883,14217.0
2016-06-21 12:10:00,61.98,61.99,61.96,61.98,44116.0,48.4883,48.4961,48.4726,48.4883,44116.0
2016-06-21 12:15:00,61.99,62.03,61.98,62.02,15584.0,48.4961,48.5274,48.4883,48.5195,15584.0
2016-06-21 12:20:00,62.03,62.06,62.01,62.05,19460.0,48.5274,48.5508,48.5117,48.543,19460.0
2016-06-21 12:25:00,62.06,62.1,62.05,62.1,9485.0,48.5508,48.5821,48.543,48.5821,9485.0
2016-06-21 12:30:00,62.1,62.11,62.06,62.06,15493.0,48.5821,48.59,48.5508,48.5508,15493.0
2016-06-21 12:35:00,62.07,62.09,62.05,62.06,17197.0,48.5587,48.5743,48.543,48.5508,17197.0
2016-06-21 12:40:00,62.05,62.06,62.01,62.01,9967.0,48.543,48.5508,48.5117,48.5117,9967.0
2016-06-21 12:45:00,62.01,62.01,61.95,61.97,10734.0,48.5117,48.5117,48.4648,48.4804,10734.0
2016-06-21 12:50:00,61.97,61.97,61.93,61.94,8528.0,48.4804,48.4804,48.4491,48.457,8528.0
2016-06-21 12:55:00,61.94,61.95,61.9,61.91,11173.0,48.457,48.4648,48.4257,48.4335,11173.0
2016-06-21 13:00:00,61.91,61.95,61.91,61.94,6471.0,48.4335,48.4648,48.4335,48.457,6471.0
2016-06-21 13:05:00,61.93,61.96,61.91,61.92,41973.0,48.4491,48.4726,48.4335,48.4413,41973.0
2016-06-21 13:10:00,61.92,61.92,61.88,61.9,12304.0,48.4413,48.4413,48.41,48.4257,12304.0
2016-06-21 13:15:00,61.89,61.91,61.87,61.91,8105.0,48.4178,48.4335,48.4022,48.4335,8105.0
2016-06-21 13:20:00,61.9,61.9,61.84,61.84,13224.0,48.4257,48.4257,48.3787,48.3787,13224.0
2016-06-21 13:25:00,61.84,61.88,61.84,61.86,18652.0,48.3787,48.41,48.3787,48.3944,18652.0
2016-06-21 13:30:00,61.86,61.89,61.84,61.85,19032.0,48.3944,48.4178,48.3787,48.3865,19032.0
2016-06-21 13:35:00,61.84,61.85,61.8,61.82,23746.0,48.3787,48.3865,48.3474,48.3631,23746.0
2016-06-21 13:40:00,61.82,61.87,61.81,61.86,21780.0,48.3631,48.4022,48.3553,48.3944,21780.0
2016-06-21 13:45:00,61.86,61.86,61.79,61.82,26575.0,48.3944,48.3944,48.3396,48.3631,26575.0
2016-06-21 13:50:00,61.83,61.88,61.82,61.88,33464.0,48.3709,48.41,48.3631,48.41,33464.0
2016-06-21 13:55:00,61.88,61.95,61.87,61.93,19781.0,48.41,48.4648,48.4022,48.4491,19781.0
2016-06-21 14:00:00,61.93,61.94,61.9,61.92,49928.0,48.4491,48.457,48.4257,48.4413,49928.0
2016-06-21 14:05:00,61.92,61.97,61.9,61.96,16937.0,48.4413,48.4804,48.4257,48.4726,16937.0
2016-06-21 14:10:00,61.96,62.01,61.96,62.0,19749.0,48.4726,48.5117,48.4726,48.5039,19749.0
2016-06-21 14:15:00,62.01,62.02,61.98,62.01,11872.0,48.5117,48.5195,48.4883,48.5117,11872.0
2016-06-21 14:20:00,62.01,62.03,61.99,62.01,11893.0,48.5117,48.5274,48.4961,48.5117,11893.0
2016-06-21 14:25:00,62.02,62.04,62.0,62.01,10650.0,48.5195,48.5352,48.5039,48.5117,10650.0
2016-06-21 14:30:00,62.02,62.05,62.0,62.05,22510.0,48.5195,48.543,48.5039,48.543,22510.0
2016-06-21 14:35:00,62.05,62.16,62.04,62.14,68019.0,48.543,48.6291,48.5352,48.6134,68019.0
2016-06-21 14:40:00,62.14,62.16,62.07,62.08,16610.0,48.6134,48.6291,48.5587,48.5665,16610.0
2016-06-21 14:45:00,62.08,62.09,62.05,62.07,20836.0,48.5665,48.5743,48.543,48.5587,20836.0
2016-06-21 14:50:00,62.07,62.1,62.06,62.09,24575.0,48.5587,48.5821,48.5508,48.5743,24575.0
2016-06-21 14:55:00,62.09,62.12,62.06,62.07,40456.0,48.5743,48.5978,48.5508,48.5587,40456.0
2016-06-21 15:00:00,62.07,62.08,61.99,62.0,14090.0,48.5587,48.5665,48.4961,48.5039,14090.0
2016-06-21 15:05:00,62.0,62.02,61.97,62.0,14491.0,48.5039,48.5195,48.4804,48.5039,14491.0
2016-06-21 15:10:00,62.0,62.01,61.97,62.0,38043.0,48.5039,48.5117,48.4804,48.5039,38043.0
2016-06-21 15:15:00,62.0,62.1,61.99,62.09,39443.0,48.5039,48.5821,48.4961,48.5743,39443.0
2016-06-21 15:20:00,62.09,62.11,62.05,62.08,16221.0,48.5743,48.59,48.543,48.5665,16221.0
2016-06-21 15:25:00,62.08,62.15,62.07,62.12,28672.0,48.5665,48.6212,48.5587,48.5978,28672.0
2016-06-21 15:30:00,62.13,62.13,62.03,62.06,47150.0,48.6056,48.6056,48.5274,48.5508,47150.0
2016-06-21 15:35:00,62.07,62.11,62.06,62.08,36150.0,48.5587,48.59,48.5508,48.5665,36150.0
2016-06-21 15:40:00,62.08,62.09,61.97,62.03,49185.0,48.5665,48.5743,48.4804,48.5274,49185.0
2016-06-21 15:45:00,62.03,62.12,62.02,62.08,56462.0,48.5274,48.5978,48.5195,48.5665,56462.0
2016-06-21 15:50:00,62.08,62.11,62.05,62.06,47497.0,48.5665,48.59,48.543,48.5508,47497.0
2016-06-21 15:55:00,62.06,62.07,62.0,62.04,165213.0,48.5508,48.5587,48.5039,48.5352,165213.0
2016-06-22 09:30:00,62.33,62.45,62.06,62.2,64108.0,48.7621,48.8559,48.5508,48.6604,64108.0
2016-06-22 09:35:00,62.2,62.35,62.2,62.29,65806.0,48.6604,48.7777,48.6604,48.7308,65806.0
2016-06-22 09:40:00,62.3,62.39,62.29,62.32,73195.0,48.7386,48.809,48.7308,48.7542,73195.0
2016-06-22 09:45:00,62.31,62.36,62.26,62.36,53685.0,48.7464,48.7855,48.7073,48.7855,53685.0
2016-06-22 09:50:00,62.36,62.45,62.36,62.38,48417.0,48.7855,48.8559,48.7855,48.8012,48417.0
2016-06-22 09:55:00,62.38,62.38,62.3,62.3,24937.0,48.8012,48.8012,48.7386,48.7386,24937.0
2016-06-22 10:00:00,62.3,62.34,62.27,62.34,29616.0,48.7386,48.7699,48.7151,48.7699,29616.0
2016-06-22 10:05:00,62.32,62.39,62.31,62.39,36862.0,48.7542,48.809,48.7464,48.809,36862.0
2016-06-22 10:10:00,62.38,62.48,62.37,62.47,30746.0,48.8012,48.8794,48.7934,48.8716,30746.0
2016-06-22 10:15:00,62.48,62.49,62.43,62.43,20678.0,48.8794,48.8872,48.8403,48.8403,20678.0
2016-06-22 10:20:00,62.43,62.46,62.38,62.41,16419.0,48.8403,48.8638,48.8012,48.8246,16419.0
2016-06-22 10:25:00,62.41,62.48,62.4,62.48,33050.0,48.8246,48.8794,48.8168,48.8794,33050.0
2016-06-22 10:30:00,62.48,62.48,62.38,62.42,29428.0,48.8794,48.8794,48.8012,48.8325,29428.0
2016-06-22 10:35:00,62.42,62.48,62.42,62.46,20612.0,48.8325,48.8794,48.8325,48.8638,20612.0
2016-06-22 10:40:00,62.47,62.53,62.46,62.52,43805.0,48.8716,48.9185,48.8638,48.9107,43805.0
2016-06-22 10:45:00,62.52,62.52,62.47,62.49,19143.0,48.9107,48.9107,48.8716,48.8872,19143.0
2016-06-22 10:50:00,62.48,62.51,62.45,62.46,21797.0,48.8794,48.9029,48.8559,48.8638,21797.0
2016-06-22 10:55:00,62.46,62.46,62.38,62.41,20219.0,48.8638,48.8638,48.8012,48.8246,20219.0
2016-06-22 11:00:00,62.41,62.43,62.39,62.41,34445.0,48.8246,48.8403,48.809,48.8246,34445.0
2016-06-22 11:05:00,62.4,62.4,62.33,62.35,22890.0,48.8168,48.8168,48.7621,48.7777,22890.0
2016-06-22 11:10:00,62.36,62.4,62.34,62.38,167238.0,48.7855,48.8168,48.7699,48.8012,167238.0
2016-06-22 11:15:00,62.38,62.47,62.37,62.46,21988.0,48.8012,48.8716,48.7934,48.8638,21988.0
2016-06-22 11:20:00,62.46,62.52,62.46,62.46,22915.0,48.8638,48.9107,48.8638,48.8638,22915.0
2016-06-22 11:25:00,62.46,62.49,62.43,62.44,24460.0,48.8638,48.8872,48.8403,48.8481,24460.0
2016-06-22 11:30:00,62.43,62.43,62.31,62.37,102057.0,48.8403,48.8403,48.7464,48.7934,102057.0
2016-06-22 11:35:00,62.36,62.45,62.34,62.43,52258.0,48.7855,48.8559,48.7699,48.8403,52258.0
2016-06-22 11:40:00,62.43,62.44,62.37,62.43,27914.0,48.8403,48.8481,48.7934,48.8403,27914.0
2016-06-22 11:45:00,62.41,62.45,62.4,62.41,43602.0,48.8246,48.8559,48.8168,48.8246,43602.0
2016-06-22 11:50:00,62.41,62.44,62.35,62.36,24159.0,48.8246,48.8481,48.7777,48.7855,24159.0
2016-06-22 11:55:00,62.36,62.38,62.34,62.36,12661.0,48.7855,48.8012,48.7699,48.7855,12661.0
2016-06-22 12:00:00,62.35,62.38,62.31,62.34,31062.0,48.7777,48.8012,48.7464,48.7699,31062.0
2016-06-22 12:05:00,62.34,62.4,62.32,62.34,60288.0,48.7699,48.8168,48.7542,48.7699,60288.0
2016-06-22 12:10:00,62.34,62.36,62.33,62.34,16478.0,48.7699,48.7855,48.7621,48.7699,16478.0
2016-06-22 12:15:00,62.35,62.35,62.27,62.28,33049.0,48.7777,48.7777,48.7151,48.7229,33049.0
2016-06-22 12:20:00,62.27,62.27,62.22,62.23,184216.0,48.7151,48.7151,48.676,48.6838,184216.0
2016-06-22 12:25:00,62.23,62.24,62.18,62.23,45010.0,48.6838,48.6917,48.6447,48.6838,45010.0
2016-06-22 12:30:00,62.24,62.24,62.2,62.24,22174.0,48.6917,48.6917,48.6604,48.6917,22174.0
2016-06-22 12:35:00,62.24,62.3,62.23,62.24,33320.0,48.6917,48.7386,48.6838,48.6917,33320.0
2016-06-22 12:40:00,62.24,62.27,62.2,62.2,30572.0,48.6917,48.7151,48.6604,48.6604,30572.0
2016-06-22 12:45:00,62.2,62.21,62.16,62.2,14984.0,48.6604,48.6682,48.6291,48.6604,14984.0
2016-06-22 12:50:00,62.21,62.26,62.2,62.23,12900.0,48.6682,48.7073,48.6604,48.6838,12900.0
2016-06-22 12:55:00,62.23,62.25,62.17,62.19,27466.0,48.6838,48.6995,48.6369,48.6525,27466.0
2016-06-22 13:00:00,62.18,62.18,62.08,62.1,30526.0,48.6447,48.6447,48.5665,48.5821,30526.0
2016-06-22 13:05:00,62.1,62.11,61.97,61.98,22690.0,48.5821,48.59,48.4804,48.4883,22690.0
2016-06-22 13:10:00,61.97,61.99,61.93,61.99,15216.0,48.4804,48.4961,48.4491,48.4961,15216.0
2016-06-22 13:15:00,62.0,62.02,61.96,62.01,31210.0,48.5039,48.5195,48.4726,48.5117,31210.0
2016-06-22 13:20:00,62.01,62.05,61.94,61.95,15163.0,48.5117,48.543,48.457,48.4648,15163.0
2016-06-22 13:25:00,61.94,62.03,61.94,62.0,33912.0,48.457,48.5274,48.457,48.5039,33912.0
2016-06-22 13:30:00,61.99,62.0,61.97,61.99,24410.0,48.4961,48.5039,48.4804,48.4961,24410.0
2016-06-22 13:35:00,61.98,62.0,61.96,61.99,23320.0,48.4883,48.5039,48.4726,48.4961,23320.0
2016-06-22 13:40:00,62.0,62.04,62.0,62.03,11210.0,48.5039,48.5352,48.5039,48.5274,11210.0
2016-06-22 13:45:00,62.04,62.04,62.01,62.04,17344.0,48.5352,48.5352,48.5117,48.5352,17344.0
2016-06-22 13:50:00,62.05,62.19,62.05,62.19,23281.0,48.543,48.6525,48.543,48.6525,23281.0
2016-06-22 13:55:00,62.2,62.22,62.17,62.17,19512.0,48.6604,48.676,48.6369,48.6369,19512.0
2016-06-22 14:00:00,62.16,62.2,62.14,62.18,15762.0,48.6291,48.6604,48.6134,48.6447,15762.0
2016-06-22 14:05:00,62.17,62.23,62.14,62.15,15124.0,48.6369,48.6838,48.6134,48.6212,15124.0
2016-06-22 14:10:00,62.15,62.18,62.14,62.16,10635.0,48.6212,48.6447,48.6134,48.6291,10635.0
2016-06-22 14:15:00,62.15,62.19,62.14,62.15,9783.0,48.6212,48.6525,48.6134,48.6212,9783.0
2016-06-22 14:20:00,62.16,62.16,62.11,62.15,12766.0,48.6291,48.6291,48.59,48.6212,12766.0
2016-06-22 14:25:00,62.14,62.19,62.14,62.18,20617.0,48.6134,48.6525,48.6134,48.6447,20617.0
2016-06-22 14:30:00,62.18,62.2,62.14,62.15,15655.0,48.6447,48.6604,48.6134,48.6212,15655.0
2016-06-22 14:35:00,62.14,62.14,62.07,62.1,10944.0,48.6134,48.6134,48.5587,48.5821,10944.0
2016-06-22 14:40:00,62.09,62.13,62.07,62.08,11394.0,48.5743,48.6056,48.5587,48.5665,11394.0
2016-06-22 14:45:00,62.08,62.1,62.06,62.08,15395.0,48.5665,48.5821,48.5508,48.5665,15395.0
2016-06-22 14:50:00,62.08,62.12,62.05,62.12,19695.0,48.5665,48.5978,48.543,48.5978,19695.0
2016-06-22 14:55:00,62.12,62.15,62.11,62.15,11253.0,48.5978,48.6212,48.59,48.6212,11253.0
2016-06-22 15:00:00,62.14,62.23,62.14,62.21,24045.0,48.6134,48.6838,48.6134,48.6682,24045.0
2016-06-22 15:05:00,62.22,62.23,62.09,62.1,31459.0,48.676,48.6838,48.5743,48.5821,31459.0
2016-06-22 15:10:00,62.09,62.1,62.06,62.07,17071.0,48.5743,48.5821,48.5508,48.5587,17071.0
2016-06-22 15:15:00,62.06,62.14,62.06,62.1,41625.0,48.5508,48.6134,48.5508,48.5821,41625.0
2016-06-22 15:20:00,62.09,62.09,62.0,62.02,18423.0,48.5743,48.5743,48.5039,48.5195,18423.0
2016-06-22 15:25:00,62.02,62.04,62.0,62.0,28273.0,48.5195,48.5352,48.5039,48.5039,28273.0
2016-06-22 15:30:00,62.0,62.05,61.98,62.02,34790.0,48.5039,48.543,48.4883,48.5195,34790.0
2016-06-22 15:35:00,62.02,62.09,61.99,62.09,25783.0,48.5195,48.5743,48.4961,48.5743,25783.0
2016-06-22 15:40:00,62.08,62.1,62.03,62.04,34964.0,48.5665,48.5821,48.5274,48.5352,34964.0
2016-06-22 15:45:00,62.05,62.06,61.99,62.01,39556.0,48.543,48.5508,48.4961,48.5117,39556.0
2016-06-22 15:50:00,62.0,62.05,61.95,62.05,61503.0,48.5039,48.543,48.4648,48.543,61503.0
2016-06-22 15:55:00,62.04,62.06,61.95,62.06,304818.0,48.5352,48.5508,48.4648,48.5508,304818.0
2016-06-23 09:30:00,62.65,62.65,62.37,62.42,77975.0,49.0124,49.0124,48.7934,48.8325,77975.0
2016-06-23 09:35:00,62.45,62.57,62.45,62.5,23691.0,48.8559,48.9498,48.8559,48.8951,23691.0
2016-06-23 09:40:00,62.5,62.62,62.48,62.6,39994.0,48.8951,48.9889,48.8794,48.9733,39994.0
2016-06-23 09:45:00,62.61,62.65,62.56,62.57,34179.0,48.9811,49.0124,48.942,48.9498,34179.0
2016-06-23 09:50:00,62.58,62.6,62.44,62.45,29841.0,48.9576,48.9733,48.8481,48.8559,29841.0
2016-06-23 09:55:00,62.45,62.59,62.45,62.57,17645.0,48.8559,48.9655,48.8559,48.9498,17645.0
2016-06-23 10:00:00,62.57,62.64,62.55,62.63,23636.0,48.9498,49.0046,48.9342,48.9968,23636.0
2016-06-23 10:05:00,62.63,62.64,62.59,62.6,29255.0,48.9968,49.0046,48.9655,48.9733,29255.0
2016-06-23 10:10:00,62.61,62.64,62.59,62.6,24209.0,48.9811,49.0046,48.9655,48.9733,24209.0
2016-06-23 10:15:00,62.61,62.65,62.57,62.58,49958.0,48.9811,49.0124,48.9498,48.9576,49958.0
2016-06-23 10:20:00,62.59,62.67,62.57,62.66,27110.0,48.9655,49.0281,48.9498,49.0202,27110.0
2016-06-23 10:25:00,62.66,62.73,62.66,62.69,43957.0,49.0202,49.075,49.0202,49.0437,43957.0
2016-06-23 10:30:00,62.68,62.69,62.59,62.62,34445.0,49.0359,49.0437,48.9655,48.9889,34445.0
2016-06-23 10:35:00,62.63,62.66,62.58,62.64,33346.0,48.9968,49.0202,48.9576,49.0046,33346.0
2016-06-23 10:40:00,62.64,62.69,62.63,62.63,17751.0,49.0046,49.0437,48.9968,48.9968,17751.0
2016-06-23 10:45:00,62.63,62.64,62.59,62.6,18691.0,48.9968,49.0046,48.9655,48.9733,18691.0
2016-06-23 10:50:00,62.6,62.67,62.6,62.66,47584.0,48.9733,49.0281,48.9733,49.0202,47584.0
2016-06-23 10:55:00,62.66,62.74,62.65,62.7,50889.0,49.0202,49.0828,49.0124,49.0515,50889.0
2016-06-23 11:00:00,62.7,62.78,62.7,62.77,28151.0,49.0515,49.1141,49.0515,49.1063,28151.0
2016-06-23 11:05:00,62.78,62.83,62.75,62.76,33128.0,49.1141,49.1532,49.0906,49.0985,33128.0
2016-06-23 11:10:00,62.77,62.8,62.74,62.8,20382.0,49.1063,49.1298,49.0828,49.1298,20382.0
2016-06-23 11:15:00,62.8,62.84,62.78,62.79,17264.0,49.1298,49.161,49.1141,49.1219,17264.0
2016-06-23 11:20:00,62.8,62.8,62.76,62.77,17005.0,49.1298,49.1298,49.0985,49.1063,17005.0
2016-06-23 11:25:00,62.77,62.79,62.73,62.78,19004.0,49.1063,49.1219,49.075,49.1141,19004.0
2016-06-23 11:30:00,62.78,62.81,62.78,62.81,9474.0,49.1141,49.1376,49.1141,49.1376,9474.0
2016-06-23 11:35:00,62.81,62.84,62.76,62.76,17964.0,49.1376,49.161,49.0985,49.0985,17964.0
2016-06-23 11:40:00,62.77,62.78,62.73,62.73,54941.0,49.1063,49.1141,49.075,49.075,54941.0
2016-06-23 11:45:00,62.73,62.75,62.71,62.74,18572.0,49.075,49.0906,49.0593,49.0828,18572.0
2016-06-23 11:50:00,62.74,62.81,62.74,62.76,19057.0,49.0828,49.1376,49.0828,49.0985,19057.0
2016-06-23 11:55:00,62.77,62.78,62.74,62.75,22653.0,49.1063,49.1141,49.0828,49.0906,22653.0
2016-06-23 12:00:00,62.76,62.83,62.74,62.74,25970.0,49.0985,49.1532,49.0828,49.0828,25970.0
2016-06-23 12:05:00,62.74,62.76,62.73,62.76,9308.0,49.0828,49.0985,49.075,49.0985,9308.0
2016-06-23 12:10:00,62.75,62.77,62.71,62.75,11803.0,49.0906,49.1063,49.0593,49.0906,11803.0
2016-06-23 12:15:00,62.76,62.77,62.73,62.76,10264.0,49.0985,49.1063,49.075,49.0985,10264.0
2016-06-23 12:20:00,62.76,62.79,62.75,62.76,12830.0,49.0985,49.1219,49.0906,49.0985,12830.0
2016-06-23 12:25:00,62.75,62.79,62.75,62.77,6344.0,49.0906,49.1219,49.0906,49.1063,6344.0
2016-06-23 12:30:00,62.77,62.79,62.76,62.77,9315.0,49.1063,49.1219,49.0985,49.1063,9315.0
2016-06-23 12:35:00,62.78,62.8,62.77,62.78,13090.0,49.1141,49.1298,49.1063,49.1141,13090.0
2016-06-23 12:40:00,62.79,62.8,62.74,62.75,14186.0,49.1219,49.1298,49.0828,49.0906,14186.0
2016-06-23 12:45:00,62.75,62.76,62.71,62.75,15979.0,49.0906,49.0985,49.0593,49.0906,15979.0
2016-06-23 12:50:00,62.76,62.79,62.76,62.77,12365.0,49.0985,49.1219,49.0985,49.1063,12365.0
2016-06-23 12:55:00,62.77,62.78,62.75,62.77,30718.0,49.1063,49.1141,49.0906,49.1063,30718.0
2016-06-23 13:00:00,62.77,62.79,62.76,62.79,12972.0,49.1063,49.1219,49.0985,49.1219,12972.0
2016-06-23 13:05:00,62.78,62.79,62.72,62.76,38542.0,49.1141,49.1219,49.0672,49.0985,38542.0
2016-06-23 13:10:00,62.76,62.77,62.71,62.74,14592.0,49.0985,49.1063,49.0593,49.0828,14592.0
2016-06-23 13:15:00,62.74,62.82,62.73,62.81,36934.0,49.0828,49.1454,49.075,49.1376,36934.0
2016-06-23 13:20:00,62.8,62.84,62.78,62.78,11882.0,49.1298,49.161,49.1141,49.1141,11882.0
2016-06-23 13:25:00,62.77,62.79,62.76,62.79,17249.0,49.1063,49.1219,49.0985,49.1219,17249.0
2016-06-23 13:30:00,62.8,62.83,62.76,62.8,23809.0,49.1298,49.1532,49.0985,49.1298,23809.0
2016-06-23 13:35:00,62.8,62.81,62.77,62.8,36956.0,49.1298,49.1376,49.1063,49.1298,36956.0
2016-06-23 13:40:00,62.8,62.8,62.73,62.76,26516.0,49.1298,49.1298,49.075,49.0985,26516.0
2016-06-23 13:45:00,62.77,62.79,62.74,62.76,23468.0,49.1063,49.1219,49.0828,49.0985,23468.0
2016-06-23 13:50:00,62.76,62.77,62.72,62.75,20392.0,49.0985,49.1063,49.0672,49.0906,20392.0
2016-06-23 13:55:00,62.76,62.78,62.74,62.78,32914.0,49.0985,49.1141,49.0828,49.1141,32914.0
2016-06-23 14:00:00,62.77,62.78,62.72,62.74,16678.0,49.1063,49.1141,49.0672,49.0828,16678.0
2016-06-23 14:05:00,62.74,62.76,62.73,62.74,12899.0,49.0828,49.0985,49.075,49.0828,12899.0
2016-06-23 14:10:00,62.75,62.82,62.74,62.8,32106.0,49.0906,49.1454,49.0828,49.1298,32106.0
2016-06-23 14:15:00,62.81,62.83,62.79,62.79,19830.0,49.1376,49.1532,49.1219,49.1219,19830.0
2016-06-23 14:20:00,62.8,62.8,62.73,62.76,24040.0,49.1298,49.1298,49.075,49.0985,24040.0
2016-06-23 14:25:00,62.76,62.79,62.75,62.76,14890.0,49.0985,49.1219,49.0906,49.0985,14890.0
2016-06-23 14:30:00,62.75,62.78,62.75,62.78,16139.0,49.0906,49.1141,49.0906,49.1141,16139.0
2016-06-23 14:35:00,62.78,62.82,62.77,62.82,8962.0,49.1141,49.1454,49.1063,49.1454,8962.0
2016-06-23 14:40:00,62.82,62.83,62.81,62.82,25248.0,49.1454,49.1532,49.1376,49.1454,25248.0
2016-06-23 14:45:00,62.81,62.91,62.81,62.89,47274.0,49.1376,49.2158,49.1376,49.2002,47274.0
2016-06-23 14:50:00,62.89,62.95,62.88,62.94,39772.0,49.2002,49.2471,49.1923,49.2393,39772.0
2016-06-23 14:55:00,62.94,62.97,62.93,62.93,44745.0,49.2393,49.2627,49.2315,49.2315,44745.0
2016-06-23 15:00:00,62.93,62.94,62.87,62.88,22738.0,49.2315,49.2393,49.1845,49.1923,22738.0
2016-06-23 15:05:00,62.88,62.89,62.86,62.87,15175.0,49.1923,49.2002,49.1767,49.1845,15175.0
2016-06-23 15:10:00,62.87,62.92,62.86,62.92,36170.0,49.1845,49.2236,49.1767,49.2236,36170.0
2016-06-23 15:15:00,62.93,62.94,62.92,62.92,28556.0,49.2315,49.2393,49.2236,49.2236,28556.0
2016-06-23 15:20:00,62.93,62.94,62.91,62.92,25119.0,49.2315,49.2393,49.2158,49.2236,25119.0
2016-06-23 15:25:00,62.92,62.92,62.88,62.91,37179.0,49.2236,49.2236,49.1923,49.2158,37179.0
2016-06-23 15:30:00,62.91,62.98,62.9,62.98,81108.0,49.2158,49.2706,49.208,49.2706,81108.0
2016-06-23 15:35:00,62.97,63.0,62.97,62.99,39419.0,49.2627,49.2862,49.2627,49.2784,39419.0
2016-06-23 15:40:00,62.99,63.12,62.98,63.11,98557.0,49.2784,49.3801,49.2706,49.3723,98557.0
2016-06-23 15:45:00,63.12,63.17,63.11,63.16,120646.0,49.3801,49.4192,49.3723,49.4114,120646.0
2016-06-23 15:50:00,63.16,63.26,63.16,63.26,150782.0,49.4114,49.4896,49.4114,49.4896,150782.0
2016-06-23 15:55:00,63.25,63.31,63.22,63.3,331881.0,49.4818,49.5287,49.4583,49.5209,331881.0
2016-06-24 09:30:00,60.51,61.22,60.5,61.15,243980.0,47.3382,47.8937,47.3304,47.8389,243980.0
2016-06-24 09:35:00,61.18,61.37,61.06,61.31,77566.0,47.8624,48.011,47.7685,47.9641,77566.0
2016-06-24 09:40:00,61.35,61.78,61.25,61.73,148742.0,47.9954,48.3318,47.9172,48.2927,148742.0
2016-06-24 09:45:00,61.71,61.74,61.51,61.65,121675.0,48.277,48.3005,48.1206,48.2301,121675.0
2016-06-24 09:50:00,61.64,61.67,61.46,61.67,80536.0,48.2223,48.2457,48.0814,48.2457,80536.0
2016-06-24 09:55:00,61.68,61.82,61.62,61.67,56650.0,48.2536,48.3631,48.2066,48.2457,56650.0
2016-06-24 10:00:00,61.66,61.9,61.61,61.84,102311.0,48.2379,48.4257,48.1988,48.3787,102311.0
2016-06-24 10:05:00,61.84,61.84,61.67,61.8,76837.0,48.3787,48.3787,48.2457,48.3474,76837.0
2016-06-24 10:10:00,61.8,61.87,61.67,61.69,96321.0,48.3474,48.4022,48.2457,48.2614,96321.0
2016-06-24 10:15:00,61.68,61.7,61.54,61.56,71700.0,48.2536,48.2692,48.144,48.1597,71700.0
2016-06-24 10:20:00,61.55,61.6,61.49,61.56,117948.0,48.1519,48.191,48.1049,48.1597,117948.0
2016-06-24 10:25:00,61.55,61.63,61.43,61.57,118194.0,48.1519,48.2144,48.058,48.1675,118194.0
2016-06-24 10:30:00,61.57,61.63,61.44,61.44,54862.0,48.1675,48.2144,48.0658,48.0658,54862.0
2016-06-24 10:35:00,61.44,61.61,61.4,61.61,83098.0,48.0658,48.1988,48.0345,48.1988,83098.0
2016-06-24 10:40:00,61.61,61.62,61.47,61.52,46918.0,48.1988,48.2066,48.0893,48.1284,46918.0
2016-06-24 10:45:00,61.52,61.54,61.36,61.37,72045.0,48.1284,48.144,48.0032,48.011,72045.0
2016-06-24 10:50:00,61.38,61.4,61.31,61.36,67947.0,48.0189,48.0345,47.9641,48.0032,67947.0
2016-06-24 10:55:00,61.36,61.41,61.16,61.18,70024.0,48.0032,48.0423,47.8467,47.8624,70024.0
2016-06-24 11:00:00,61.18,61.21,61.08,61.1,78601.0,47.8624,47.8859,47.7842,47.7998,78601.0
2016-06-24 11:05:00,61.11,61.23,61.07,61.23,54966.0,47.8076,47.9015,47.7763,47.9015,54966.0
2016-06-24 11:10:00,61.22,61.23,61.12,61.16,49595.0,47.8937,47.9015,47.8155,47.8467,49595.0
2016-06-24 11:15:00,61.16,61.19,61.07,61.1,75449.0,47.8467,47.8702,47.7763,47.7998,75449.0
2016-06-24 11:20:00,61.1,61.12,60.98,61.01,63904.0,47.7998,47.8155,47.7059,47.7294,63904.0
2016-06-24 11:25:00,61.01,61.18,60.97,61.17,58293.0,47.7294,47.8624,47.6981,47.8546,58293.0
2016-06-24 11:30:00,61.16,61.29,61.13,61.16,68390.0,47.8467,47.9484,47.8233,47.8467,68390.0
2016-06-24 11:35:00,61.17,61.23,61.13,61.17,39966.0,47.8546,47.9015,47.8233,47.8546,39966.0
2016-06-24 11:40:00,61.16,61.21,61.11,61.21,49621.0,47.8467,47.8859,47.8076,47.8859,49621.0
2016-06-24 11:45:00,61.22,61.38,61.16,61.18,84156.0,47.8937,48.0189,47.8467,47.8624,84156.0
2016-06-24 11:50:00,61.19,61.21,61.12,61.17,83179.0,47.8702,47.8859,47.8155,47.8546,83179.0
2016-06-24 11:55:00,61.17,61.32,61.17,61.32,53517.0,47.8546,47.9719,47.8546,47.9719,53517.0
2016-06-24 12:00:00,61.32,61.39,61.23,61.26,66274.0,47.9719,48.0267,47.9015,47.925,66274.0
2016-06-24 12:05:00,61.27,61.28,61.14,61.15,49270.0,47.9328,47.9406,47.8311,47.8389,49270.0
2016-06-24 12:10:00,61.15,61.15,61.05,61.1,70448.0,47.8389,47.8389,47.7607,47.7998,70448.0
2016-06-24 12:15:00,61.11,61.13,61.06,61.1,45373.0,47.8076,47.8233,47.7685,47.7998,45373.0
2016-06-24 12:20:00,61.1,61.17,61.08,61.09,42609.0,47.7998,47.8546,47.7842,47.792,42609.0
2016-06-24 12:25:00,61.09,61.13,61.06,61.1,39365.0,47.792,47.8233,47.7685,47.7998,39365.0
2016-06-24 12:30:00,61.11,61.14,61.0,61.01,56709.0,47.8076,47.8311,47.7216,47.7294,56709.0
2016-06-24 12:35:00,61.01,61.07,61.01,61.03,32901.0,47.7294,47.7763,47.7294,47.745,32901.0
2016-06-24 12:40:00,61.02,61.06,60.96,60.99,66225.0,47.7372,47.7685,47.6903,47.7138,66225.0
2016-06-24 12:45:00,60.98,60.98,60.83,60.84,48408.0,47.7059,47.7059,47.5886,47.5964,48408.0
2016-06-24 12:50:00,60.84,60.87,60.78,60.86,38862.0,47.5964,47.6199,47.5495,47.6121,38862.0
2016-06-24 12:55:00,60.87,60.89,60.77,60.83,61634.0,47.6199,47.6355,47.5416,47.5886,61634.0
2016-06-24 13:00:00,60.83,61.01,60.81,60.98,79991.0,47.5886,47.7294,47.5729,47.7059,79991.0
2016-06-24 13:05:00,60.98,61.0,60.89,60.89,50874.0,47.7059,47.7216,47.6355,47.6355,50874.0
2016-06-24 13:10:00,60.9,61.05,60.89,61.05,40807.0,47.6433,47.7607,47.6355,47.7607,40807.0
2016-06-24 13:15:00,61.06,61.1,60.96,61.02,31889.0,47.7685,47.7998,47.6903,47.7372,31889.0
2016-06-24 13:20:00,61.03,61.04,60.9,60.93,20502.0,47.745,47.7529,47.6433,47.6668,20502.0
2016-06-24 13:25:00,60.93,60.94,60.85,60.9,33685.0,47.6668,47.6746,47.6042,47.6433,33685.0
2016-06-24 13:30:00,60.9,60.99,60.88,60.96,29723.0,47.6433,47.7138,47.6277,47.6903,29723.0
2016-06-24 13:35:00,60.95,61.01,60.94,60.95,29145.0,47.6825,47.7294,47.6746,47.6825,29145.0
2016-06-24 13:40:00,60.95,60.95,60.84,60.85,44144.0,47.6825,47.6825,47.5964,47.6042,44144.0
2016-06-24 13:45:00,60.84,60.85,60.76,60.8,31370.0,47.5964,47.6042,47.5338,47.5651,31370.0
2016-06-24 13:50:00,60.81,60.85,60.75,60.85,70107.0,47.5729,47.6042,47.526,47.6042,70107.0
2016-06-24 13:55:00,60.84,60.85,60.73,60.78,48708.0,47.5964,47.6042,47.5103,47.5495,48708.0
2016-06-24 14:00:00,60.79,60.9,60.79,60.9,36660.0,47.5573,47.6433,47.5573,47.6433,36660.0
2016-06-24 14:05:00,60.9,60.9,60.82,60.84,31945.0,47.6433,47.6433,47.5808,47.5964,31945.0
2016-06-24 14:10:00,60.84,60.9,60.82,60.85,54154.0,47.5964,47.6433,47.5808,47.6042,54154.0
2016-06-24 14:15:00,60.85,60.85,60.72,60.74,46733.0,47.6042,47.6042,47.5025,47.5182,46733.0
2016-06-24 14:20:00,60.72,60.74,60.66,60.72,51681.0,47.5025,47.5182,47.4556,47.5025,51681.0
2016-06-24 14:25:00,60.71,60.78,60.7,60.73,45624.0,47.4947,47.5495,47.4869,47.5103,45624.0
2016-06-24 14:30:00,60.72,60.72,60.58,60.62,67640.0,47.5025,47.5025,47.393,47.4243,67640.0
2016-06-24 14:35:00,60.61,60.66,60.53,60.64,50495.0,47.4165,47.4556,47.3539,47.4399,50495.0
2016-06-24 14:40:00,60.63,60.68,60.6,60.64,48635.0,47.4321,47.4712,47.4086,47.4399,48635.0
2016-06-24 14:45:00,60.64,60.68,60.56,60.68,65426.0,47.4399,47.4712,47.3774,47.4712,65426.0
2016-06-24 14:50:00,60.68,60.83,60.68,60.82,66425.0,47.4712,47.5886,47.4712,47.5808,66425.0
2016-06-24 14:55:00,60.83,60.89,60.71,60.72,72322.0,47.5886,47.6355,47.4947,47.5025,72322.0
2016-06-24 15:00:00,60.72,60.8,60.67,60.72,46200.0,47.5025,47.5651,47.4634,47.5025,46200.0
2016-06-24 15:05:00,60.73,60.73,60.61,60.63,42357.0,47.5103,47.5103,47.4165,47.4321,42357.0
2016-06-24 15:10:00,60.63,60.63,60.47,60.55,89227.0,47.4321,47.4321,47.3069,47.3695,89227.0
2016-06-24 15:15:00,60.55,60.56,60.36,60.39,165807.0,47.3695,47.3774,47.2209,47.2444,165807.0
2016-06-24 15:20:00,60.4,60.51,60.37,60.41,61191.0,47.2522,47.3382,47.2287,47.26,61191.0
2016-06-24 15:25:00,60.42,60.49,60.37,60.43,76765.0,47.2678,47.3226,47.2287,47.2757,76765.0
2016-06-24 15:30:00,60.43,60.57,60.41,60.57,80987.0,47.2757,47.3852,47.26,47.3852,80987.0
2016-06-24 15:35:00,60.57,60.69,60.49,60.55,118455.0,47.3852,47.4791,47.3226,47.3695,118455.0
2016-06-24 15:40:00,60.55,60.72,60.53,60.69,113008.0,47.3695,47.5025,47.3539,47.4791,113008.0
2016-06-24 15:45:00,60.69,60.89,60.66,60.84,206776.0,47.4791,47.6355,47.4556,47.5964,206776.0
2016-06-24 15:50:00,60.85,61.03,60.82,61.0,311921.0,47.6042,47.745,47.5808,47.7216,311921.0
2016-06-24 15:55:00,61.0,61.01,60.54,60.55,597542.0,47.7216,47.7294,47.3617,47.3695,597542.0
2016-06-27 09:30:00,59.87,60.0,59.58,59.83,169634.0,46.8376,46.9393,46.6107,46.8063,169634.0
2016-06-27 09:35:00,59.85,59.85,59.57,59.67,66017.0,46.8219,46.8219,46.6029,46.6811,66017.0
2016-06-27 09:40:00,59.67,59.71,59.45,59.49,125704.0,46.6811,46.7124,46.509,46.5403,125704.0
2016-06-27 09:45:00,59.47,59.72,59.45,59.55,125006.0,46.5246,46.7202,46.509,46.5872,125006.0
2016-06-27 09:50:00,59.55,59.7,59.55,59.61,130937.0,46.5872,46.7046,46.5872,46.6341,130937.0
2016-06-27 09:55:00,59.61,59.65,59.55,59.57,64192.0,46.6341,46.6654,46.5872,46.6029,64192.0
2016-06-27 10:00:00,59.56,59.65,59.48,59.51,79028.0,46.595,46.6654,46.5324,46.5559,79028.0
2016-06-27 10:05:00,59.5,59.5,59.21,59.26,102672.0,46.5481,46.5481,46.3212,46.3603,102672.0
2016-06-27 10:10:00,59.26,59.28,59.16,59.19,66040.0,46.3603,46.376,46.2821,46.3056,66040.0
2016-06-27 10:15:00,59.19,59.24,59.08,59.14,68197.0,46.3056,46.3447,46.2195,46.2665,68197.0
2016-06-27 10:20:00,59.14,59.25,59.08,59.11,83611.0,46.2665,46.3525,46.2195,46.243,83611.0
2016-06-27 10:25:00,59.1,59.1,58.9,58.97,103632.0,46.2352,46.2352,46.0787,46.1335,103632.0
2016-06-27 10:30:00,58.97,59.09,58.93,59.09,90803.0,46.1335,46.2273,46.1022,46.2273,90803.0
2016-06-27 10:35:00,59.1,59.17,59.02,59.06,70313.0,46.2352,46.2899,46.1726,46.2039,70313.0
2016-06-27 10:40:00,59.07,59.15,58.96,59.05,92924.0,46.2117,46.2743,46.1256,46.1961,92924.0
2016-06-27 10:45:00,59.04,59.04,58.82,58.86,77552.0,46.1882,46.1882,46.0161,46.0474,77552.0
2016-06-27 10:50:00,58.86,58.87,58.77,58.85,90259.0,46.0474,46.0552,45.977,46.0396,90259.0
2016-06-27 10:55:00,58.86,58.92,58.73,58.79,67257.0,46.0474,46.0943,45.9457,45.9926,67257.0
2016-06-27 11:00:00,58.77,58.88,58.7,58.86,51219.0,45.977,46.0631,45.9222,46.0474,51219.0
2016-06-27 11:05:00,58.85,58.95,58.83,58.87,58257.0,46.0396,46.1178,46.0239,46.0552,58257.0
2016-06-27 11:10:00,58.87,58.87,58.72,58.74,59120.0,46.0552,46.0552,45.9379,45.9535,59120.0
2016-06-27 11:15:00,58.75,58.76,58.64,58.73,55320.0,45.9614,45.9692,45.8753,45.9457,55320.0
2016-06-27 11:20:00,58.73,58.77,58.65,58.68,49146.0,45.9457,45.977,45.8831,45.9066,49146.0
2016-06-27 11:25:00,58.68,58.93,58.65,58.92,70417.0,45.9066,46.1022,45.8831,46.0943,70417.0
2016-06-27 11:30:00,58.91,59.0,58.87,58.94,62175.0,46.0865,46.1569,46.0552,46.11,62175.0
2016-06-27 11:35:00,58.94,59.02,58.9,59.02,74879.0,46.11,46.1726,46.0787,46.1726,74879.0
2016-06-27 11:40:00,59.03,59.06,58.99,59.05,71093.0,46.1804,46.2039,46.1491,46.1961,71093.0
2016-06-27 11:45:00,59.05,59.16,58.99,59.13,53029.0,46.1961,46.2821,46.1491,46.2586,53029.0
2016-06-27 11:50:00,59.11,59.14,58.98,59.03,72355.0,46.243,46.2665,46.1413,46.1804,72355.0
2016-06-27 11:55:00,59.04,59.11,58.98,59.05,122779.0,46.1882,46.243,46.1413,46.1961,122779.0
2016-06-27 12:00:00,59.05,59.06,58.96,59.02,52481.0,46.1961,46.2039,46.1256,46.1726,52481.0
2016-06-27 12:05:00,59.01,59.02,58.95,58.97,47851.0,46.1648,46.1726,46.1178,46.1335,47851.0
2016-06-27 12:10:00,58.97,59.01,58.89,58.96,36804.0,46.1335,46.1648,46.0709,46.1256,36804.0
2016-06-27 12:15:00,58.96,59.09,58.93,59.06,37813.0,46.1256,46.2273,46.1022,46.2039,37813.0
2016-06-27 12:20:00,59.06,59.08,59.02,59.07,36937.0,46.2039,46.2195,46.1726,46.2117,36937.0
2016-06-27 12:25:00,59.07,59.13,59.04,59.09,44093.0,46.2117,46.2586,46.1882,46.2273,44093.0
2016-06-27 12:30:00,59.09,59.12,58.99,59.04,47602.0,46.2273,46.2508,46.1491,46.1882,47602.0
2016-06-27 12:35:00,59.04,59.04,58.9,58.91,51561.0,46.1882,46.1882,46.0787,46.0865,51561.0
2016-06-27 12:40:00,58.91,58.92,58.81,58.84,39734.0,46.0865,46.0943,46.0083,46.0318,39734.0
2016-06-27 12:45:00,58.83,58.9,58.81,58.88,33260.0,46.0239,46.0787,46.0083,46.0631,33260.0
2016-06-27 12:50:00,58.88,58.91,58.79,58.84,41152.0,46.0631,46.0865,45.9926,46.0318,41152.0
2016-06-27 12:55:00,58.84,58.97,58.83,58.93,47628.0,46.0318,46.1335,46.0239,46.1022,47628.0
2016-06-27 13:00:00,58.95,59.04,58.92,59.0,54805.0,46.1178,46.1882,46.0943,46.1569,54805.0
2016-06-27 13:05:00,59.01,59.04,58.93,58.94,37088.0,46.1648,46.1882,46.1022,46.11,37088.0
2016-06-27 13:10:00,58.94,58.99,58.91,58.97,30160.0,46.11,46.1491,46.0865,46.1335,30160.0
2016-06-27 13:15:00,58.96,59.07,58.95,59.04,38033.0,46.1256,46.2117,46.1178,46.1882,38033.0
2016-06-27 13:20:00,59.03,59.11,58.99,59.08,35865.0,46.1804,46.243,46.1491,46.2195,35865.0
2016-06-27 13:25:00,59.08,59.14,59.04,59.06,34350.0,46.2195,46.2665,46.1882,46.2039,34350.0
2016-06-27 13:30:00,59.07,59.08,58.95,59.0,55486.0,46.2117,46.2195,46.1178,46.1569,55486.0
2016-06-27 13:35:00,59.0,59.03,58.9,58.96,48329.0,46.1569,46.1804,46.0787,46.1256,48329.0
2016-06-27 13:40:00,58.97,59.0,58.85,58.88,48766.0,46.1335,46.1569,46.0396,46.0631,48766.0
2016-06-27 13:45:00,58.87,58.96,58.86,58.92,31209.0,46.0552,46.1256,46.0474,46.0943,31209.0
2016-06-27 13:50:00,58.92,58.99,58.89,58.98,28743.0,46.0943,46.1491,46.0709,46.1413,28743.0
2016-06-27 13:55:00,58.98,58.99,58.87,58.96,40548.0,46.1413,46.1491,46.0552,46.1256,40548.0
2016-06-27 14:00:00,58.95,59.0,58.9,58.98,83005.0,46.1178,46.1569,46.0787,46.1413,83005.0
2016-06-27 14:05:00,58.98,59.0,58.86,58.88,45845.0,46.1413,46.1569,46.0474,46.0631,45845.0
2016-06-27 14:10:00,58.88,58.94,58.82,58.84,42129.0,46.0631,46.11,46.0161,46.0318,42129.0
2016-06-27 14:15:00,58.84,58.87,58.76,58.83,29875.0,46.0318,46.0552,45.9692,46.0239,29875.0
2016-06-27 14:20:00,58.84,58.92,58.81,58.83,32940.0,46.0318,46.0943,46.0083,46.0239,32940.0
2016-06-27 14:25:00,58.84,58.99,58.84,58.99,52638.0,46.0318,46.1491,46.0318,46.1491,52638.0
2016-06-27 14:30:00,58.99,58.99,58.86,58.88,42393.0,46.1491,46.1491,46.0474,46.0631,42393.0
2016-06-27 14:35:00,58.9,59.0,58.87,58.94,51553.0,46.0787,46.1569,46.0552,46.11,51553.0
2016-06-27 14:40:00,58.94,58.99,58.84,58.89,54224.0,46.11,46.1491,46.0318,46.0709,54224.0
2016-06-27 14:45:00,58.9,58.9,58.71,58.75,46558.0,46.0787,46.0787,45.9301,45.9614,46558.0
2016-06-27 14:50:00,58.75,58.78,58.7,58.72,51289.0,45.9614,45.9848,45.9222,45.9379,51289.0
2016-06-27 14:55:00,58.71,58.8,58.69,58.8,67047.0,45.9301,46.0005,45.9144,46.0005,67047.0
2016-06-27 15:00:00,58.8,58.85,58.76,58.85,72254.0,46.0005,46.0396,45.9692,46.0396,72254.0
2016-06-27 15:05:00,58.85,58.91,58.79,58.81,47371.0,46.0396,46.0865,45.9926,46.0083,47371.0
2016-06-27 15:10:00,58.82,58.91,58.81,58.86,58096.0,46.0161,46.0865,46.0083,46.0474,58096.0
2016-06-27 15:15:00,58.85,58.85,58.74,58.76,58161.0,46.0396,46.0396,45.9535,45.9692,58161.0
2016-06-27 15:20:00,58.76,58.78,58.61,58.65,60808.0,45.9692,45.9848,45.8518,45.8831,60808.0
2016-06-27 15:25:00,58.65,58.81,58.65,58.79,61633.0,45.8831,46.0083,45.8831,45.9926,61633.0
2016-06-27 15:30:00,58.78,58.9,58.74,58.88,57716.0,45.9848,46.0787,45.9535,46.0631,57716.0
2016-06-27 15:35:00,58.87,59.09,58.83,59.08,183875.0,46.0552,46.2273,46.0239,46.2195,183875.0
2016-06-27 15:40:00,59.06,59.13,59.01,59.09,181322.0,46.2039,46.2586,46.1648,46.2273,181322.0
2016-06-27 15:45:00,59.08,59.16,58.68,59.13,167453.0,46.2195,46.2821,45.9066,46.2586,167453.0
2016-06-27 15:50:00,59.13,59.13,59.03,59.1,232149.0,46.2586,46.2586,46.1804,46.2352,232149.0
2016-06-27 15:55:00,59.09,59.13,59.02,59.06,463798.0,46.2273,46.2586,46.1726,46.2039,463798.0
2016-06-28 09:30:00,59.41,59.71,59.1,59.58,263141.0,46.4777,46.7124,46.2352,46.6107,263141.0
2016-06-28 09:35:00,59.57,59.74,59.34,59.73,94074.0,46.6029,46.7359,46.4229,46.728,94074.0
2016-06-28 09:40:00,59.73,59.91,59.7,59.91,88393.0,46.728,46.8688,46.7046,46.8688,88393.0
2016-06-28 09:45:00,59.91,60.03,59.83,60.03,85495.0,46.8688,46.9627,46.8063,46.9627,85495.0
2016-06-28 09:50:00,60.03,60.28,60.02,60.27,121728.0,46.9627,47.1583,46.9549,47.1505,121728.0
2016-06-28 09:55:00,60.27,60.29,60.19,60.25,100143.0,47.1505,47.1661,47.0879,47.1348,100143.0
2016-06-28 10:00:00,60.25,60.3,60.19,60.25,181656.0,47.1348,47.174,47.0879,47.1348,181656.0
2016-06-28 10:05:00,60.25,60.26,60.04,60.13,58417.0,47.1348,47.1427,46.9705,47.041,58417.0
2016-06-28 10:10:00,60.14,60.19,60.09,60.12,33180.0,47.0488,47.0879,47.0097,47.0331,33180.0
2016-06-28 10:15:00,60.12,60.15,60.01,60.06,69889.0,47.0331,47.0566,46.9471,46.9862,69889.0
2016-06-28 10:20:00,60.06,60.09,59.97,59.98,49381.0,46.9862,47.0097,46.9158,46.9236,49381.0
2016-06-28 10:25:00,59.98,60.02,59.95,60.01,42004.0,46.9236,46.9549,46.9001,46.9471,42004.0
2016-06-28 10:30:00,60.0,60.03,59.96,60.0,38300.0,46.9393,46.9627,46.908,46.9393,38300.0
2016-06-28 10:35:00,59.99,60.0,59.83,59.83,49226.0,46.9314,46.9393,46.8063,46.8063,49226.0
2016-06-28 10:40:00,59.83,59.84,59.77,59.83,40960.0,46.8063,46.8141,46.7593,46.8063,40960.0
2016-06-28 10:45:00,59.83,59.89,59.83,59.84,27020.0,46.8063,46.8532,46.8063,46.8141,27020.0
2016-06-28 10:50:00,59.84,59.85,59.77,59.82,59889.0,46.8141,46.8219,46.7593,46.7984,59889.0
2016-06-28 10:55:00,59.82,59.85,59.74,59.75,29449.0,46.7984,46.8219,46.7359,46.7437,29449.0
2016-06-28 11:00:00,59.76,59.79,59.71,59.71,61387.0,46.7515,46.775,46.7124,46.7124,61387.0
2016-06-28 11:05:00,59.71,59.71,59.61,59.62,55689.0,46.7124,46.7124,46.6341,46.642,55689.0
2016-06-28 11:10:00,59.61,59.65,59.58,59.59,47569.0,46.6341,46.6654,46.6107,46.6185,47569.0
2016-06-28 11:15:00,59.58,59.63,59.54,59.62,37310.0,46.6107,46.6498,46.5794,46.642,37310.0
2016-06-28 11:20:00,59.63,59.66,59.58,59.6,39481.0,46.6498,46.6733,46.6107,46.6263,39481.0
2016-06-28 11:25:00,59.6,59.6,59.47,59.51,33618.0,46.6263,46.6263,46.5246,46.5559,33618.0
2016-06-28 11:30:00,59.51,59.64,59.49,59.61,49424.0,46.5559,46.6576,46.5403,46.6341,49424.0
2016-06-28 11:35:00,59.61,59.67,59.6,59.64,19186.0,46.6341,46.6811,46.6263,46.6576,19186.0
2016-06-28 11:40:00,59.64,59.72,59.63,59.7,24131.0,46.6576,46.7202,46.6498,46.7046,24131.0
2016-06-28 11:45:00,59.7,59.76,59.7,59.73,31331.0,46.7046,46.7515,46.7046,46.728,31331.0
2016-06-28 11:50:00,59.74,59.79,59.72,59.76,24505.0,46.7359,46.775,46.7202,46.7515,24505.0
2016-06-28 11:55:00,59.76,59.86,59.76,59.82,46770.0,46.7515,46.8297,46.7515,46.7984,46770.0
2016-06-28 12:00:00,59.82,59.86,59.76,59.77,42343.0,46.7984,46.8297,46.7515,46.7593,42343.0
2016-06-28 12:05:00,59.76,59.8,59.76,59.77,19206.0,46.7515,46.7828,46.7515,46.7593,19206.0
2016-06-28 12:10:00,59.78,59.78,59.7,59.7,18893.0,46.7671,46.7671,46.7046,46.7046,18893.0
2016-06-28 12:15:00,59.7,59.76,59.69,59.74,31704.0,46.7046,46.7515,46.6967,46.7359,31704.0
2016-06-28 12:20:00,59.74,59.79,59.74,59.77,26453.0,46.7359,46.775,46.7359,46.7593,26453.0
2016-06-28 12:25:00,59.77,59.79,59.74,59.76,48123.0,46.7593,46.775,46.7359,46.7515,48123.0
2016-06-28 12:30:00,59.76,59.84,59.75,59.83,30824.0,46.7515,46.8141,46.7437,46.8063,30824.0
2016-06-28 12:35:00,59.84,59.84,59.79,59.83,44950.0,46.8141,46.8141,46.775,46.8063,44950.0
2016-06-28 12:40:00,59.83,59.9,59.83,59.85,23623.0,46.8063,46.861,46.8063,46.8219,23623.0
2016-06-28 12:45:00,59.85,59.86,59.8,59.85,14874.0,46.8219,46.8297,46.7828,46.8219,14874.0
2016-06-28 12:50:00,59.84,59.85,59.83,59.85,15697.0,46.8141,46.8219,46.8063,46.8219,15697.0
2016-06-28 12:55:00,59.85,59.86,59.81,59.85,18014.0,46.8219,46.8297,46.7906,46.8219,18014.0
2016-06-28 13:00:00,59.84,59.85,59.78,59.81,21594.0,46.8141,46.8219,46.7671,46.7906,21594.0
2016-06-28 13:05:00,59.81,59.84,59.79,59.83,35417.0,46.7906,46.8141,46.775,46.8063,35417.0
2016-06-28 13:10:00,59.82,59.88,59.82,59.87,16883.0,46.7984,46.8454,46.7984,46.8376,16883.0
2016-06-28 13:15:00,59.88,59.89,59.78,59.8,97117.0,46.8454,46.8532,46.7671,46.7828,97117.0
2016-06-28 13:20:00,59.79,59.8,59.7,59.71,15425.0,46.775,46.7828,46.7046,46.7124,15425.0
2016-06-28 13:25:00,59.7,59.78,59.69,59.72,26013.0,46.7046,46.7671,46.6967,46.7202,26013.0
2016-06-28 13:30:00,59.72,59.74,59.65,59.67,26530.0,46.7202,46.7359,46.6654,46.6811,26530.0
2016-06-28 13:35:00,59.67,59.77,59.67,59.75,23155.0,46.6811,46.7593,46.6811,46.7437,23155.0
2016-06-28 13:40:00,59.76,59.82,59.76,59.78,19743.0,46.7515,46.7984,46.7515,46.7671,19743.0
2016-06-28 13:45:00,59.79,59.79,59.71,59.73,26798.0,46.775,46.775,46.7124,46.728,26798.0
2016-06-28 13:50:00,59.73,59.76,59.7,59.73,12360.0,46.728,46.7515,46.7046,46.728,12360.0
2016-06-28 13:55:00,59.73,59.78,59.73,59.76,24340.0,46.728,46.7671,46.728,46.7515,24340.0
2016-06-28 14:00:00,59.76,59.79,59.71,59.71,35891.0,46.7515,46.775,46.7124,46.7124,35891.0
2016-06-28 14:05:00,59.72,59.73,59.63,59.64,29492.0,46.7202,46.728,46.6498,46.6576,29492.0
2016-06-28 14:10:00,59.64,59.69,59.57,59.59,37166.0,46.6576,46.6967,46.6029,46.6185,37166.0
2016-06-28 14:15:00,59.59,59.69,59.59,59.69,29509.0,46.6185,46.6967,46.6185,46.6967,29509.0
2016-06-28 14:20:00,59.69,59.69,59.61,59.62,41912.0,46.6967,46.6967,46.6341,46.642,41912.0
2016-06-28 14:25:00,59.61,59.71,59.6,59.7,22509.0,46.6341,46.7124,46.6263,46.7046,22509.0
2016-06-28 14:30:00,59.7,59.88,59.7,59.85,61725.0,46.7046,46.8454,46.7046,46.8219,61725.0
2016-06-28 14:35:00,59.86,60.0,59.85,59.98,55198.0,46.8297,46.9393,46.8219,46.9236,55198.0
2016-06-28 14:40:00,59.98,60.0,59.93,59.97,21101.0,46.9236,46.9393,46.8845,46.9158,21101.0
2016-06-28 14:45:00,59.98,60.04,59.96,60.03,35659.0,46.9236,46.9705,46.908,46.9627,35659.0
2016-06-28 14:50:00,60.03,60.15,60.02,60.13,57430.0,46.9627,47.0566,46.9549,47.041,57430.0
2016-06-28 14:55:00,60.13,60.22,60.12,60.16,37472.0,47.041,47.1114,47.0331,47.0644,37472.0
2016-06-28 15:00:00,60.17,60.17,60.1,60.11,35132.0,47.0722,47.0722,47.0175,47.0253,35132.0
2016-06-28 15:05:00,60.11,60.17,60.11,60.13,27412.0,47.0253,47.0722,47.0253,47.041,27412.0
2016-06-28 15:10:00,60.13,60.24,60.12,60.22,52054.0,47.041,47.127,47.0331,47.1114,52054.0
2016-06-28 15:15:00,60.22,60.22,60.14,60.15,34342.0,47.1114,47.1114,47.0488,47.0566,34342.0
2016-06-28 15:20:00,60.15,60.15,60.1,60.11,35921.0,47.0566,47.0566,47.0175,47.0253,35921.0
2016-06-28 15:25:00,60.1,60.1,60.01,60.07,38542.0,47.0175,47.0175,46.9471,46.994,38542.0
2016-06-28 15:30:00,60.08,60.15,60.06,60.09,60214.0,47.0018,47.0566,46.9862,47.0097,60214.0
2016-06-28 15:35:00,60.1,60.18,60.08,60.17,52092.0,47.0175,47.0801,47.0018,47.0722,52092.0
2016-06-28 15:40:00,60.17,60.25,60.17,60.18,80191.0,47.0722,47.1348,47.0722,47.0801,80191.0
2016-06-28 15:45:00,60.19,60.26,60.19,60.25,132921.0,47.0879,47.1427,47.0879,47.1348,132921.0
2016-06-28 15:50:00,60.25,60.27,60.2,60.23,115951.0,47.1348,47.1505,47.0957,47.1192,115951.0
2016-06-28 15:55:00,60.24,60.28,60.21,60.26,233789.0,47.127,47.1583,47.1035,47.1427,233789.0
2016-06-29 09:30:00,60.7,60.82,60.49,60.76,115907.0,47.4869,47.5808,47.3226,47.5338,115907.0
2016-06-29 09:35:00,60.78,60.85,60.56,60.62,163522.0,47.5495,47.6042,47.3774,47.4243,163522.0
2016-06-29 09:40:00,60.64,60.64,60.41,60.56,123966.0,47.4399,47.4399,47.26,47.3774,123966.0
2016-06-29 09:45:00,60.56,60.6,60.46,60.57,110092.0,47.3774,47.4086,47.2991,47.3852,110092.0
2016-06-29 09:50:00,60.57,60.7,60.57,60.67,55965.0,47.3852,47.4869,47.3852,47.4634,55965.0
2016-06-29 09:55:00,60.68,60.75,60.6,60.61,99326.0,47.4712,47.526,47.4086,47.4165,99326.0
2016-06-29 10:00:00,60.61,60.8,60.59,60.67,67625.0,47.4165,47.5651,47.4008,47.4634,67625.0
2016-06-29 10:05:00,60.68,60.71,60.56,60.59,36334.0,47.4712,47.4947,47.3774,47.4008,36334.0
2016-06-29 10:10:00,60.6,60.7,60.59,60.62,51977.0,47.4086,47.4869,47.4008,47.4243,51977.0
2016-06-29 10:15:00,60.62,60.63,60.53,60.57,41184.0,47.4243,47.4321,47.3539,47.3852,41184.0
2016-06-29 10:20:00,60.58,60.61,60.49,60.49,53362.0,47.393,47.4165,47.3226,47.3226,53362.0
2016-06-29 10:25:00,60.5,60.52,60.44,60.48,42373.0,47.3304,47.3461,47.2835,47.3148,42373.0
2016-06-29 10:30:00,60.48,60.55,60.46,60.47,45947.0,47.3148,47.3695,47.2991,47.3069,45947.0
2016-06-29 10:35:00,60.47,60.5,60.4,60.41,94214.0,47.3069,47.3304,47.2522,47.26,94214.0
2016-06-29 10:40:00,60.42,60.51,60.42,60.45,77007.0,47.2678,47.3382,47.2678,47.2913,77007.0
2016-06-29 10:45:00,60.46,60.48,60.43,60.46,118997.0,47.2991,47.3148,47.2757,47.2991,118997.0
2016-06-29 10:50:00,60.46,60.55,60.42,60.45,50036.0,47.2991,47.3695,47.2678,47.2913,50036.0
2016-06-29 10:55:00,60.45,60.54,60.45,60.52,24186.0,47.2913,47.3617,47.2913,47.3461,24186.0
2016-06-29 11:00:00,60.53,60.62,60.53,60.62,35612.0,47.3539,47.4243,47.3539,47.4243,35612.0
2016-06-29 11:05:00,60.61,60.64,60.52,60.53,57601.0,47.4165,47.4399,47.3461,47.3539,57601.0
2016-06-29 11:10:00,60.54,60.59,60.51,60.56,32787.0,47.3617,47.4008,47.3382,47.3774,32787.0
2016-06-29 11:15:00,60.56,60.6,60.53,60.53,33466.0,47.3774,47.4086,47.3539,47.3539,33466.0
2016-06-29 11:20:00,60.54,60.59,60.51,60.54,29333.0,47.3617,47.4008,47.3382,47.3617,29333.0
2016-06-29 11:25:00,60.54,60.7,60.54,60.7,47880.0,47.3617,47.4869,47.3617,47.4869,47880.0
2016-06-29 11:30:00,60.69,60.73,60.68,60.73,46427.0,47.4791,47.5103,47.4712,47.5103,46427.0
2016-06-29 11:35:00,60.72,60.74,60.64,60.65,67218.0,47.5025,47.5182,47.4399,47.4478,67218.0
2016-06-29 11:40:00,60.65,60.67,60.6,60.6,26395.0,47.4478,47.4634,47.4086,47.4086,26395.0
2016-06-29 11:45:00,60.61,60.61,60.55,60.56,32920.0,47.4165,47.4165,47.3695,47.3774,32920.0
2016-06-29 11:50:00,60.57,60.67,60.57,60.67,24969.0,47.3852,47.4634,47.3852,47.4634,24969.0
2016-06-29 11:55:00,60.66,60.73,60.66,60.68,38254.0,47.4556,47.5103,47.4556,47.4712,38254.0
2016-06-29 12:00:00,60.68,60.73,60.67,60.68,22047.0,47.4712,47.5103,47.4634,47.4712,22047.0
2016-06-29 12:05:00,60.69,60.84,60.68,60.83,34367.0,47.4791,47.5964,47.4712,47.5886,34367.0
2016-06-29 12:10:00,60.83,60.84,60.78,60.8,46461.0,47.5886,47.5964,47.5495,47.5651,46461.0
2016-06-29 12:15:00,60.8,60.81,60.76,60.8,36844.0,47.5651,47.5729,47.5338,47.5651,36844.0
2016-06-29 12:20:00,60.79,60.81,60.74,60.76,52740.0,47.5573,47.5729,47.5182,47.5338,52740.0
2016-06-29 12:25:00,60.75,60.82,60.73,60.82,27926.0,47.526,47.5808,47.5103,47.5808,27926.0
2016-06-29 12:30:00,60.81,60.81,60.74,60.74,20346.0,47.5729,47.5729,47.5182,47.5182,20346.0
2016-06-29 12:35:00,60.75,60.85,60.75,60.83,36513.0,47.526,47.6042,47.526,47.5886,36513.0
2016-06-29 12:40:00,60.83,60.85,60.79,60.8,28692.0,47.5886,47.6042,47.5573,47.5651,28692.0
2016-06-29 12:45:00,60.79,60.83,60.77,60.79,29577.0,47.5573,47.5886,47.5416,47.5573,29577.0
2016-06-29 12:50:00,60.79,60.82,60.78,60.79,19043.0,47.5573,47.5808,47.5495,47.5573,19043.0
2016-06-29 12:55:00,60.79,60.82,60.76,60.81,25896.0,47.5573,47.5808,47.5338,47.5729,25896.0
2016-06-29 13:00:00,60.81,60.85,60.8,60.82,26066.0,47.5729,47.6042,47.5651,47.5808,26066.0
2016-06-29 13:05:00,60.83,60.85,60.76,60.77,30773.0,47.5886,47.6042,47.5338,47.5416,30773.0
2016-06-29 13:10:00,60.76,60.82,60.74,60.81,36253.0,47.5338,47.5808,47.5182,47.5729,36253.0
2016-06-29 13:15:00,60.82,60.92,60.81,60.91,46971.0,47.5808,47.659,47.5729,47.6512,46971.0
2016-06-29 13:20:00,60.9,60.91,60.87,60.9,56324.0,47.6433,47.6512,47.6199,47.6433,56324.0
2016-06-29 13:25:00,60.89,60.89,60.83,60.84,36813.0,47.6355,47.6355,47.5886,47.5964,36813.0
2016-06-29 13:30:00,60.84,60.91,60.84,60.9,48110.0,47.5964,47.6512,47.5964,47.6433,48110.0
2016-06-29 13:35:00,60.9,60.97,60.89,60.95,52708.0,47.6433,47.6981,47.6355,47.6825,52708.0
2016-06-29 13:40:00,60.95,60.97,60.92,60.94,38051.0,47.6825,47.6981,47.659,47.6746,38051.0
2016-06-29 13:45:00,60.94,60.97,60.88,60.92,49961.0,47.6746,47.6981,47.6277,47.659,49961.0
2016-06-29 13:50:00,60.92,60.95,60.88,60.95,27403.0,47.659,47.6825,47.6277,47.6825,27403.0
2016-06-29 13:55:00,60.95,60.95,60.89,60.92,30094.0,47.6825,47.6825,47.6355,47.659,30094.0
2016-06-29 14:00:00,60.92,60.97,60.89,60.97,27903.0,47.659,47.6981,47.6355,47.6981,27903.0
2016-06-29 14:05:00,60.96,60.98,60.91,60.94,49500.0,47.6903,47.7059,47.6512,47.6746,49500.0
2016-06-29 14:10:00,60.95,61.01,60.92,61.0,47289.0,47.6825,47.7294,47.659,47.7216,47289.0
2016-06-29 14:15:00,61.0,61.03,60.98,60.99,49906.0,47.7216,47.745,47.7059,47.7138,49906.0
2016-06-29 14:20:00,61.0,61.1,61.0,61.1,61828.0,47.7216,47.7998,47.7216,47.7998,61828.0
2016-06-29 14:25:00,61.1,61.11,61.07,61.08,58408.0,47.7998,47.8076,47.7763,47.7842,58408.0
2016-06-29 14:30:00,61.08,61.17,61.08,61.13,65894.0,47.7842,47.8546,47.7842,47.8233,65894.0
2016-06-29 14:35:00,61.13,61.16,61.06,61.08,45862.0,47.8233,47.8467,47.7685,47.7842,45862.0
2016-06-29 14:40:00,61.09,61.14,61.07,61.12,27900.0,47.792,47.8311,47.7763,47.8155,27900.0
2016-06-29 14:45:00,61.13,61.14,61.04,61.05,41922.0,47.8233,47.8311,47.7529,47.7607,41922.0
2016-06-29 14:50:00,61.05,61.07,60.98,60.98,36010.0,47.7607,47.7763,47.7059,47.7059,36010.0
2016-06-29 14:55:00,60.99,61.08,60.98,61.07,31273.0,47.7138,47.7842,47.7059,47.7763,31273.0
2016-06-29 15:00:00,61.06,61.08,61.05,61.07,29776.0,47.7685,47.7842,47.7607,47.7763,29776.0
2016-06-29 15:05:00,61.07,61.09,61.02,61.07,44479.0,47.7763,47.792,47.7372,47.7763,44479.0
2016-06-29 15:10:00,61.08,61.12,61.07,61.12,47500.0,47.7842,47.8155,47.7763,47.8155,47500.0
2016-06-29 15:15:00,61.12,61.22,61.11,61.22,130428.0,47.8155,47.8937,47.8076,47.8937,130428.0
2016-06-29 15:20:00,61.22,61.26,61.21,61.26,248120.0,47.8937,47.925,47.8859,47.925,248120.0
2016-06-29 15:25:00,61.26,61.3,61.25,61.28,118808.0,47.925,47.9563,47.9172,47.9406,118808.0
2016-06-29 15:30:00,61.28,61.31,61.24,61.3,198810.0,47.9406,47.9641,47.9093,47.9563,198810.0
2016-06-29 15:35:00,61.31,61.31,61.19,61.2,89528.0,47.9641,47.9641,47.8702,47.878,89528.0
2016-06-29 15:40:00,61.2,61.3,61.19,61.28,206539.0,47.878,47.9563,47.8702,47.9406,206539.0
2016-06-29 15:45:00,61.28,61.31,61.25,61.29,166929.0,47.9406,47.9641,47.9172,47.9484,166929.0
2016-06-29 15:50:00,61.29,61.29,61.15,61.2,185716.0,47.9484,47.9484,47.8389,47.878,185716.0
2016-06-29 15:55:00,61.2,61.26,61.16,61.26,416214.0,47.878,47.925,47.8467,47.925,416214.0
2016-06-30 09:30:00,61.51,61.55,61.29,61.43,74635.0,48.1206,48.1519,47.9484,48.058,74635.0
2016-06-30 09:35:00,61.43,61.43,61.24,61.41,68165.0,48.058,48.058,47.9093,48.0423,68165.0
2016-06-30 09:40:00,61.4,61.42,61.17,61.23,40214.0,48.0345,48.0502,47.8546,47.9015,40214.0
2016-06-30 09:45:00,61.23,61.35,61.16,61.33,89497.0,47.9015,47.9954,47.8467,47.9797,89497.0
2016-06-30 09:50:00,61.34,61.43,61.33,61.41,108456.0,47.9876,48.058,47.9797,48.0423,108456.0
2016-06-30 09:55:00,61.4,61.51,61.4,61.51,49038.0,48.0345,48.1206,48.0345,48.1206,49038.0
2016-06-30 10:00:00,61.51,61.59,61.49,61.56,98666.0,48.1206,48.1831,48.1049,48.1597,98666.0
2016-06-30 10:05:00,61.55,61.66,61.51,61.65,62283.0,48.1519,48.2379,48.1206,48.2301,62283.0
2016-06-30 10:10:00,61.65,61.71,61.61,61.65,64304.0,48.2301,48.277,48.1988,48.2301,64304.0
2016-06-30 10:15:00,61.65,61.67,61.57,61.6,45436.0,48.2301,48.2457,48.1675,48.191,45436.0
2016-06-30 10:20:00,61.61,61.66,61.59,61.61,34052.0,48.1988,48.2379,48.1831,48.1988,34052.0
2016-06-30 10:25:00,61.6,61.61,61.47,61.54,43722.0,48.191,48.1988,48.0893,48.144,43722.0
2016-06-30 10:30:00,61.54,61.62,61.52,61.59,51203.0,48.144,48.2066,48.1284,48.1831,51203.0
2016-06-30 10:35:00,61.59,61.66,61.55,61.63,54064.0,48.1831,48.2379,48.1519,48.2144,54064.0
2016-06-30 10:40:00,61.64,61.72,61.6,61.69,52638.0,48.2223,48.2848,48.191,48.2614,52638.0
2016-06-30 10:45:00,61.7,61.73,61.66,61.7,41185.0,48.2692,48.2927,48.2379,48.2692,41185.0
2016-06-30 10:50:00,61.7,61.78,61.7,61.73,39355.0,48.2692,48.3318,48.2692,48.2927,39355.0
2016-06-30 10:55:00,61.73,61.81,61.72,61.79,39478.0,48.2927,48.3553,48.2848,48.3396,39478.0
2016-06-30 11:00:00,61.8,61.83,61.77,61.81,36278.0,48.3474,48.3709,48.324,48.3553,36278.0
2016-06-30 11:05:00,61.81,61.9,61.81,61.89,47777.0,48.3553,48.4257,48.3553,48.4178,47777.0
2016-06-30 11:10:00,61.9,61.99,61.9,61.98,49645.0,48.4257,48.4961,48.4257,48.4883,49645.0
2016-06-30 11:15:00,61.98,62.0,61.85,61.85,50695.0,48.4883,48.5039,48.3865,48.3865,50695.0
2016-06-30 11:20:00,61.87,61.88,61.82,61.83,33779.0,48.4022,48.41,48.3631,48.3709,33779.0
2016-06-30 11:25:00,61.83,61.97,61.81,61.95,39310.0,48.3709,48.4804,48.3553,48.4648,39310.0
2016-06-30 11:30:00,61.95,62.08,61.95,62.02,119875.0,48.4648,48.5665,48.4648,48.5195,119875.0
2016-06-30 11:35:00,62.03,62.04,61.99,62.03,33282.0,48.5274,48.5352,48.4961,48.5274,33282.0
2016-06-30 11:40:00,62.03,62.13,62.02,62.1,96914.0,48.5274,48.6056,48.5195,48.5821,96914.0
2016-06-30 11:45:00,62.1,62.13,62.08,62.11,38262.0,48.5821,48.6056,48.5665,48.59,38262.0
2016-06-30 11:50:00,62.11,62.12,62.02,62.05,59362.0,48.59,48.5978,48.5195,48.543,59362.0
2016-06-30 11:55:00,62.04,62.06,61.99,62.06,54725.0,48.5352,48.5508,48.4961,48.5508,54725.0
2016-06-30 12:00:00,62.06,62.24,62.05,62.2,88265.0,48.5508,48.6917,48.543,48.6604,88265.0
2016-06-30 12:05:00,62.21,62.27,62.18,62.24,42102.0,48.6682,48.7151,48.6447,48.6917,42102.0
2016-06-30 12:10:00,62.26,62.32,62.24,62.32,66373.0,48.7073,48.7542,48.6917,48.7542,66373.0
2016-06-30 12:15:00,62.32,62.43,62.31,62.38,52074.0,48.7542,48.8403,48.7464,48.8012,52074.0
2016-06-30 12:20:00,62.37,62.47,62.36,62.47,52389.0,48.7934,48.8716,48.7855,48.8716,52389.0
2016-06-30 12:25:00,62.47,62.53,62.45,62.49,49183.0,48.8716,48.9185,48.8559,48.8872,49183.0
2016-06-30 12:30:00,62.51,62.53,62.48,62.51,34348.0,48.9029,48.9185,48.8794,48.9029,34348.0
2016-06-30 12:35:00,62.51,62.51,62.32,62.35,45258.0,48.9029,48.9029,48.7542,48.7777,45258.0
2016-06-30 12:40:00,62.36,62.36,62.26,62.26,33568.0,48.7855,48.7855,48.7073,48.7073,33568.0
2016-06-30 12:45:00,62.26,62.27,62.19,62.25,77637.0,48.7073,48.7151,48.6525,48.6995,77637.0
2016-06-30 12:50:00,62.26,62.31,62.17,62.2,58897.0,48.7073,48.7464,48.6369,48.6604,58897.0
2016-06-30 12:55:00,62.2,62.31,62.19,62.29,35366.0,48.6604,48.7464,48.6525,48.7308,35366.0
2016-06-30 13:00:00,62.29,62.3,62.24,62.27,37771.0,48.7308,48.7386,48.6917,48.7151,37771.0
2016-06-30 13:05:00,62.26,62.31,62.24,62.25,29354.0,48.7073,48.7464,48.6917,48.6995,29354.0
2016-06-30 13:10:00,62.24,62.25,62.13,62.21,61962.0,48.6917,48.6995,48.6056,48.6682,61962.0
2016-06-30 13:15:00,62.2,62.28,62.2,62.24,21265.0,48.6604,48.7229,48.6604,48.6917,21265.0
2016-06-30 13:20:00,62.25,62.26,62.2,62.21,27735.0,48.6995,48.7073,48.6604,48.6682,27735.0
2016-06-30 13:25:00,62.22,62.24,62.19,62.22,27834.0,48.676,48.6917,48.6525,48.676,27834.0
2016-06-30 13:30:00,62.22,62.24,62.19,62.21,27077.0,48.676,48.6917,48.6525,48.6682,27077.0
2016-06-30 13:35:00,62.2,62.26,62.2,62.24,38723.0,48.6604,48.7073,48.6604,48.6917,38723.0
2016-06-30 13:40:00,62.24,62.25,62.18,62.22,40484.0,48.6917,48.6995,48.6447,48.676,40484.0
2016-06-30 13:45:00,62.21,62.24,62.13,62.18,25396.0,48.6682,48.6917,48.6056,48.6447,25396.0
2016-06-30 13:50:00,62.18,62.2,62.15,62.18,31113.0,48.6447,48.6604,48.6212,48.6447,31113.0
2016-06-30 13:55:00,62.18,62.23,62.16,62.23,25890.0,48.6447,48.6838,48.6291,48.6838,25890.0
2016-06-30 14:00:00,62.23,62.31,62.22,62.29,82200.0,48.6838,48.7464,48.676,48.7308,82200.0
2016-06-30 14:05:00,62.28,62.37,62.26,62.36,45764.0,48.7229,48.7934,48.7073,48.7855,45764.0
2016-06-30 14:10:00,62.37,62.41,62.36,62.41,43086.0,48.7934,48.8246,48.7855,48.8246,43086.0
2016-06-30 14:15:00,62.41,62.48,62.39,62.47,40410.0,48.8246,48.8794,48.809,48.8716,40410.0
2016-06-30 14:20:00,62.47,62.5,62.44,62.47,32186.0,48.8716,48.8951,48.8481,48.8716,32186.0
2016-06-30 14:25:00,62.46,62.47,62.38,62.42,66842.0,48.8638,48.8716,48.8012,48.8325,66842.0
2016-06-30 14:30:00,62.42,62.45,62.37,62.38,41813.0,48.8325,48.8559,48.7934,48.8012,41813.0
2016-06-30 14:35:00,62.38,62.42,62.34,62.36,50483.0,48.8012,48.8325,48.7699,48.7855,50483.0
2016-06-30 14:40:00,62.36,62.51,62.35,62.48,105924.0,48.7855,48.9029,48.7777,48.8794,105924.0
2016-06-30 14:45:00,62.49,62.52,62.46,62.52,34321.0,48.8872,48.9107,48.8638,48.9107,34321.0
2016-06-30 14:50:00,62.52,62.52,62.45,62.47,81413.0,48.9107,48.9107,48.8559,48.8716,81413.0
2016-06-30 14:55:00,62.47,62.53,62.47,62.5,46104.0,48.8716,48.9185,48.8716,48.8951,46104.0
2016-06-30 15:00:00,62.49,62.59,62.49,62.53,53388.0,48.8872,48.9655,48.8872,48.9185,53388.0
2016-06-30 15:05:00,62.53,62.57,62.53,62.56,27233.0,48.9185,48.9498,48.9185,48.942,27233.0
2016-06-30 15:10:00,62.55,62.55,62.47,62.52,53058.0,48.9342,48.9342,48.8716,48.9107,53058.0
2016-06-30 15:15:00,62.52,62.53,62.4,62.4,46109.0,48.9107,48.9185,48.8168,48.8168,46109.0
2016-06-30 15:20:00,62.4,62.44,62.38,62.41,34695.0,48.8168,48.8481,48.8012,48.8246,34695.0
2016-06-30 15:25:00,62.4,62.54,62.4,62.5,68832.0,48.8168,48.9264,48.8168,48.8951,68832.0
2016-06-30 15:30:00,62.5,62.51,62.44,62.51,83597.0,48.8951,48.9029,48.8481,48.9029,83597.0
2016-06-30 15:35:00,62.51,62.55,62.45,62.48,82108.0,48.9029,48.9342,48.8559,48.8794,82108.0
2016-06-30 15:40:00,62.49,62.5,62.37,62.37,65865.0,48.8872,48.8951,48.7934,48.7934,65865.0
2016-06-30 15:45:00,62.38,62.4,62.31,62.32,90323.0,48.8012,48.8168,48.7464,48.7542,90323.0
2016-06-30 15:50:00,62.32,62.44,62.31,62.43,159825.0,48.7542,48.8481,48.7464,48.8403,159825.0
2016-06-30 15:55:00,62.44,62.65,62.41,62.64,617281.0,48.8481,49.0124,48.8246,49.0046,617281.0
2016-07-01 09:30:00,62.33,62.33,61.89,62.11,128867.0,48.7621,48.7621,48.4178,48.59,128867.0
2016-07-01 09:35:00,62.12,62.24,62.0,62.08,118328.0,48.5978,48.6917,48.5039,48.5665,118328.0
2016-07-01 09:40:00,62.09,62.28,62.07,62.25,69096.0,48.5743,48.7229,48.5587,48.6995,69096.0
2016-07-01 09:45:00,62.24,62.25,62.08,62.09,118332.0,48.6917,48.6995,48.5665,48.5743,118332.0
2016-07-01 09:50:00,62.09,62.23,62.09,62.14,72385.0,48.5743,48.6838,48.5743,48.6134,72385.0
2016-07-01 09:55:00,62.14,62.29,62.1,62.24,78900.0,48.6134,48.7308,48.5821,48.6917,78900.0
2016-07-01 10:00:00,62.25,62.37,62.25,62.32,102444.0,48.6995,48.7934,48.6995,48.7542,102444.0
2016-07-01 10:05:00,62.31,62.34,62.22,62.23,82580.0,48.7464,48.7699,48.676,48.6838,82580.0
2016-07-01 10:10:00,62.23,62.3,62.18,62.23,78948.0,48.6838,48.7386,48.6447,48.6838,78948.0
2016-07-01 10:15:00,62.23,62.29,62.2,62.27,67573.0,48.6838,48.7308,48.6604,48.7151,67573.0
2016-07-01 10:20:00,62.27,62.31,62.26,62.28,25463.0,48.7151,48.7464,48.7073,48.7229,25463.0
2016-07-01 10:25:00,62.29,62.3,62.23,62.25,89629.0,48.7308,48.7386,48.6838,48.6995,89629.0
2016-07-01 10:30:00,62.25,62.27,62.2,62.23,99872.0,48.6995,48.7151,48.6604,48.6838,99872.0
2016-07-01 10:35:00,62.23,62.3,62.2,62.3,33816.0,48.6838,48.7386,48.6604,48.7386,33816.0
2016-07-01 10:40:00,62.3,62.37,62.29,62.36,50179.0,48.7386,48.7934,48.7308,48.7855,50179.0
2016-07-01 10:45:00,62.37,62.42,62.35,62.35,33400.0,48.7934,48.8325,48.7777,48.7777,33400.0
2016-07-01 10:50:00,62.35,62.37,62.32,62.32,49030.0,48.7777,48.7934,48.7542,48.7542,49030.0
2016-07-01 10:55:00,62.33,62.35,62.3,62.34,55174.0,48.7621,48.7777,48.7386,48.7699,55174.0
2016-07-01 11:00:00,62.34,62.39,62.33,62.35,46493.0,48.7699,48.809,48.7621,48.7777,46493.0
2016-07-01 11:05:00,62.36,62.39,62.32,62.35,48445.0,48.7855,48.809,48.7542,48.7777,48445.0
2016-07-01 11:10:00,62.34,62.37,62.31,62.37,38472.0,48.7699,48.7934,48.7464,48.7934,38472.0
2016-07-01 11:15:00,62.37,62.44,62.36,62.4,48295.0,48.7934,48.8481,48.7855,48.8168,48295.0
2016-07-01 11:20:00,62.41,62.41,62.3,62.3,61066.0,48.8246,48.8246,48.7386,48.7386,61066.0
2016-07-01 11:25:00,62.3,62.37,62.3,62.36,93864.0,48.7386,48.7934,48.7386,48.7855,93864.0
2016-07-01 11:30:00,62.35,62.38,62.3,62.38,38365.0,48.7777,48.8012,48.7386,48.8012,38365.0
2016-07-01 11:35:00,62.38,62.42,62.35,62.37,87548.0,48.8012,48.8325,48.7777,48.7934,87548.0
2016-07-01 11:40:00,62.38,62.4,62.28,62.31,87952.0,48.8012,48.8168,48.7229,48.7464,87952.0
2016-07-01 11:45:00,62.31,62.35,62.31,62.31,51171.0,48.7464,48.7777,48.7464,48.7464,51171.0
2016-07-01 11:50:00,62.3,62.33,62.25,62.29,57214.0,48.7386,48.7621,48.6995,48.7308,57214.0
2016-07-01 11:55:00,62.29,62.38,62.29,62.37,72019.0,48.7308,48.8012,48.7308,48.7934,72019.0
2016-07-01 12:00:00,62.37,62.42,62.3,62.3,79636.0,48.7934,48.8325,48.7386,48.7386,79636.0
2016-07-01 12:05:00,62.31,62.34,62.29,62.3,27531.0,48.7464,48.7699,48.7308,48.7386,27531.0
2016-07-01 12:10:00,62.31,62.31,62.27,62.27,15027.0,48.7464,48.7464,48.7151,48.7151,15027.0
2016-07-01 12:15:00,62.27,62.31,62.26,62.3,35690.0,48.7151,48.7464,48.7073,48.7386,35690.0
2016-07-01 12:20:00,62.29,62.32,62.24,62.24,53891.0,48.7308,48.7542,48.6917,48.6917,53891.0
2016-07-01 12:25:00,62.23,62.25,62.19,62.19,40608.0,48.6838,48.6995,48.6525,48.6525,40608.0
2016-07-01 12:30:00,62.18,62.21,62.16,62.17,72055.0,48.6447,48.6682,48.6291,48.6369,72055.0
2016-07-01 12:35:00,62.18,62.23,62.17,62.21,18920.0,48.6447,48.6838,48.6369,48.6682,18920.0
2016-07-01 12:40:00,62.21,62.31,62.21,62.3,19417.0,48.6682,48.7464,48.6682,48.7386,19417.0
2016-07-01 12:45:00,62.3,62.3,62.2,62.21,77154.0,48.7386,48.7386,48.6604,48.6682,77154.0
2016-07-01 12:50:00,62.2,62.2,62.15,62.16,45065.0,48.6604,48.6604,48.6212,48.6291,45065.0
2016-07-01 12:55:00,62.17,62.25,62.17,62.25,12914.0,48.6369,48.6995,48.6369,48.6995,12914.0
2016-07-01 13:00:00,62.26,62.32,62.23,62.3,16918.0,48.7073,48.7542,48.6838,48.7386,16918.0
2016-07-01 13:05:00,62.31,62.34,62.31,62.33,13109.0,48.7464,48.7699,48.7464,48.7621,13109.0
2016-07-01 13:10:00,62.33,62.34,62.29,62.3,24715.0,48.7621,48.7699,48.7308,48.7386,24715.0
2016-07-01 13:15:00,62.29,62.29,62.24,62.26,20674.0,48.7308,48.7308,48.6917,48.7073,20674.0
2016-07-01 13:20:00,62.26,62.26,62.19,62.2,24945.0,48.7073,48.7073,48.6525,48.6604,24945.0
2016-07-01 13:25:00,62.2,62.23,62.17,62.17,35504.0,48.6604,48.6838,48.6369,48.6369,35504.0
2016-07-01 13:30:00,62.18,62.22,62.15,62.21,49519.0,48.6447,48.676,48.6212,48.6682,49519.0
2016-07-01 13:35:00,62.22,62.24,62.16,62.17,44140.0,48.676,48.6917,48.6291,48.6369,44140.0
2016-07-01 13:40:00,62.17,62.21,62.15,62.19,59017.0,48.6369,48.6682,48.6212,48.6525,59017.0
2016-07-01 13:45:00,62.2,62.22,62.16,62.19,47412.0,48.6604,48.676,48.6291,48.6525,47412.0
2016-07-01 13:50:00,62.2,62.2,62.18,62.19,35643.0,48.6604,48.6604,48.6447,48.6525,35643.0
2016-07-01 13:55:00,62.19,62.2,62.16,62.18,32917.0,48.6525,48.6604,48.6291,48.6447,32917.0
2016-07-01 14:00:00,62.18,62.18,62.12,62.17,46070.0,48.6447,48.6447,48.5978,48.6369,46070.0
2016-07-01 14:05:00,62.16,62.2,62.13,62.19,24713.0,48.6291,48.6604,48.6056,48.6525,24713.0
2016-07-01 14:10:00,62.18,62.2,62.15,62.15,36215.0,48.6447,48.6604,48.6212,48.6212,36215.0
2016-07-01 14:15:00,62.16,62.16,62.1,62.13,36893.0,48.6291,48.6291,48.5821,48.6056,36893.0
2016-07-01 14:20:00,62.13,62.18,62.13,62.17,20663.0,48.6056,48.6447,48.6056,48.6369,20663.0
2016-07-01 14:25:00,62.17,62.2,62.16,62.19,29078.0,48.6369,48.6604,48.6291,48.6525,29078.0
2016-07-01 14:30:00,62.18,62.2,62.12,62.13,24095.0,48.6447,48.6604,48.5978,48.6056,24095.0
2016-07-01 14:35:00,62.12,62.15,62.1,62.11,64594.0,48.5978,48.6212,48.5821,48.59,64594.0
2016-07-01 14:40:00,62.11,62.13,62.06,62.08,27228.0,48.59,48.6056,48.5508,48.5665,27228.0
2016-07-01 14:45:00,62.09,62.11,62.02,62.05,35138.0,48.5743,48.59,48.5195,48.543,35138.0
2016-07-01 14:50:00,62.04,62.12,62.04,62.11,23153.0,48.5352,48.5978,48.5352,48.59,23153.0
2016-07-01 14:55:00,62.11,62.15,62.07,62.14,25196.0,48.59,48.6212,48.5587,48.6134,25196.0
2016-07-01 15:00:00,62.15,62.18,62.14,62.17,24101.0,48.6212,48.6447,48.6134,48.6369,24101.0
2016-07-01 15:05:00,62.16,62.29,62.16,62.27,30445.0,48.6291,48.7308,48.6291,48.7151,30445.0
2016-07-01 15:10:00,62.28,62.32,62.24,62.25,65055.0,48.7229,48.7542,48.6917,48.6995,65055.0
2016-07-01 15:15:00,62.24,62.27,62.23,62.25,31002.0,48.6917,48.7151,48.6838,48.6995,31002.0
2016-07-01 15:20:00,62.26,62.26,62.18,62.18,33254.0,48.7073,48.7073,48.6447,48.6447,33254.0
2016-07-01 15:25:00,62.19,62.21,62.14,62.2,50084.0,48.6525,48.6682,48.6134,48.6604,50084.0
2016-07-01 15:30:00,62.2,62.23,62.17,62.18,50805.0,48.6604,48.6838,48.6369,48.6447,50805.0
2016-07-01 15:35:00,62.18,62.21,62.07,62.08,74301.0,48.6447,48.6682,48.5587,48.5665,74301.0
2016-07-01 15:40:00,62.09,62.17,62.08,62.15,52315.0,48.5743,48.6369,48.5665,48.6212,52315.0
2016-07-01 15:45:00,62.15,62.15,62.12,62.14,72249.0,48.6212,48.6212,48.5978,48.6134,72249.0
2016-07-01 15:50:00,62.15,62.19,62.14,62.16,79910.0,48.6212,48.6525,48.6134,48.6291,79910.0
2016-07-01 15:55:00,62.17,62.24,62.1,62.11,261693.0,48.6369,48.6917,48.5821,48.59,261693.0
2016-07-05 09:30:00,61.59,61.84,61.54,61.75,117068.0,48.1831,48.3787,48.144,48.3083,117068.0
2016-07-05 09:35:00,61.73,61.79,61.59,61.66,89198.0,48.2927,48.3396,48.1831,48.2379,89198.0
2016-07-05 09:40:00,61.65,61.68,61.5,61.5,89640.0,48.2301,48.2536,48.1127,48.1127,89640.0
2016-07-05 09:45:00,61.52,61.53,61.33,61.39,105210.0,48.1284,48.1362,47.9797,48.0267,105210.0
2016-07-05 09:50:00,61.39,61.46,61.38,61.46,49162.0,48.0267,48.0814,48.0189,48.0814,49162.0
2016-07-05 09:55:00,61.47,61.53,61.43,61.52,58464.0,48.0893,48.1362,48.058,48.1284,58464.0
2016-07-05 10:00:00,61.53,61.54,61.45,61.47,31064.0,48.1362,48.144,48.0736,48.0893,31064.0
2016-07-05 10:05:00,61.47,61.51,61.42,61.44,51413.0,48.0893,48.1206,48.0502,48.0658,51413.0
2016-07-05 10:10:00,61.44,61.5,61.38,61.47,50986.0,48.0658,48.1127,48.0189,48.0893,50986.0
2016-07-05 10:15:00,61.48,61.5,61.43,61.45,20195.0,48.0971,48.1127,48.058,48.0736,20195.0
2016-07-05 10:20:00,61.45,61.6,61.43,61.59,35254.0,48.0736,48.191,48.058,48.1831,35254.0
2016-07-05 10:25:00,61.58,61.59,61.49,61.56,34181.0,48.1753,48.1831,48.1049,48.1597,34181.0
2016-07-05 10:30:00,61.56,61.66,61.55,61.59,32580.0,48.1597,48.2379,48.1519,48.1831,32580.0
2016-07-05 10:35:00,61.58,61.62,61.57,61.62,32424.0,48.1753,48.2066,48.1675,48.2066,32424.0
2016-07-05 10:40:00,61.63,61.64,61.55,61.55,53382.0,48.2144,48.2223,48.1519,48.1519,53382.0
2016-07-05 10:45:00,61.54,61.55,61.45,61.47,37274.0,48.144,48.1519,48.0736,48.0893,37274.0
2016-07-05 10:50:00,61.47,61.5,61.41,61.41,25381.0,48.0893,48.1127,48.0423,48.0423,25381.0
2016-07-05 10:55:00,61.41,61.44,61.34,61.39,72630.0,48.0423,48.0658,47.9876,48.0267,72630.0
2016-07-05 11:00:00,61.4,61.41,61.32,61.39,38200.0,48.0345,48.0423,47.9719,48.0267,38200.0
2016-07-05 11:05:00,61.39,61.42,61.36,61.42,48252.0,48.0267,48.0502,48.0032,48.0502,48252.0
2016-07-05 11:10:00,61.42,61.42,61.27,61.31,70839.0,48.0502,48.0502,47.9328,47.9641,70839.0
2016-07-05 11:15:00,61.32,61.55,61.32,61.52,41570.0,47.9719,48.1519,47.9719,48.1284,41570.0
2016-07-05 11:20:00,61.51,61.52,61.47,61.5,21000.0,48.1206,48.1284,48.0893,48.1127,21000.0
2016-07-05 11:25:00,61.5,61.52,61.4,61.4,20325.0,48.1127,48.1284,48.0345,48.0345,20325.0
2016-07-05 11:30:00,61.39,61.43,61.38,61.4,15847.0,48.0267,48.058,48.0189,48.0345,15847.0
2016-07-05 11:35:00,61.41,61.45,61.38,61.45,23687.0,48.0423,48.0736,48.0189,48.0736,23687.0
2016-07-05 11:40:00,61.44,61.46,61.39,61.39,26163.0,48.0658,48.0814,48.0267,48.0267,26163.0
2016-07-05 11:45:00,61.39,61.41,61.35,61.39,48061.0,48.0267,48.0423,47.9954,48.0267,48061.0
2016-07-05 11:50:00,61.39,61.44,61.37,61.44,21213.0,48.0267,48.0658,48.011,48.0658,21213.0
2016-07-05 11:55:00,61.43,61.45,61.37,61.44,27168.0,48.058,48.0736,48.011,48.0658,27168.0
2016-07-05 12:00:00,61.43,61.45,61.4,61.45,18893.0,48.058,48.0736,48.0345,48.0736,18893.0
2016-07-05 12:05:00,61.44,61.44,61.39,61.41,21545.0,48.0658,48.0658,48.0267,48.0423,21545.0
2016-07-05 12:10:00,61.41,61.41,61.33,61.34,35474.0,48.0423,48.0423,47.9797,47.9876,35474.0
2016-07-05 12:15:00,61.34,61.45,61.33,61.45,11776.0,47.9876,48.0736,47.9797,48.0736,11776.0
2016-07-05 12:20:00,61.44,61.5,61.42,61.49,58949.0,48.0658,48.1127,48.0502,48.1049,58949.0
2016-07-05 12:25:00,61.49,61.55,61.47,61.54,25654.0,48.1049,48.1519,48.0893,48.144,25654.0
2016-07-05 12:30:00,61.54,61.54,61.48,61.5,21677.0,48.144,48.144,48.0971,48.1127,21677.0
2016-07-05 12:35:00,61.5,61.5,61.43,61.45,13345.0,48.1127,48.1127,48.058,48.0736,13345.0
2016-07-05 12:40:00,61.46,61.47,61.43,61.44,13067.0,48.0814,48.0893,48.058,48.0658,13067.0
2016-07-05 12:45:00,61.45,61.48,61.44,61.44,18212.0,48.0736,48.0971,48.0658,48.0658,18212.0
2016-07-05 12:50:00,61.43,61.43,61.37,61.38,24445.0,48.058,48.058,48.011,48.0189,24445.0
2016-07-05 12:55:00,61.38,61.4,61.35,61.38,26750.0,48.0189,48.0345,47.9954,48.0189,26750.0
2016-07-05 13:00:00,61.39,61.39,61.29,61.29,26468.0,48.0267,48.0267,47.9484,47.9484,26468.0
2016-07-05 13:05:00,61.29,61.33,61.27,61.31,25788.0,47.9484,47.9797,47.9328,47.9641,25788.0
2016-07-05 13:10:00,61.31,61.33,61.28,61.28,12665.0,47.9641,47.9797,47.9406,47.9406,12665.0
2016-07-05 13:15:00,61.27,61.3,61.22,61.23,24028.0,47.9328,47.9563,47.8937,47.9015,24028.0
2016-07-05 13:20:00,61.23,61.27,61.21,61.23,41975.0,47.9015,47.9328,47.8859,47.9015,41975.0
2016-07-05 13:25:00,61.23,61.24,61.15,61.15,24488.0,47.9015,47.9093,47.8389,47.8389,24488.0
2016-07-05 13:30:00,61.14,61.17,61.11,61.16,72916.0,47.8311,47.8546,47.8076,47.8467,72916.0
2016-07-05 13:35:00,61.15,61.19,61.13,61.14,30477.0,47.8389,47.8702,47.8233,47.8311,30477.0
2016-07-05 13:40:00,61.14,61.14,61.05,61.07,62327.0,47.8311,47.8311,47.7607,47.7763,62327.0
2016-07-05 13:45:00,61.07,61.08,61.02,61.04,60617.0,47.7763,47.7842,47.7372,47.7529,60617.0
2016-07-05 13:50:00,61.03,61.05,60.99,61.0,32507.0,47.745,47.7607,47.7138,47.7216,32507.0
2016-07-05 13:55:00,60.99,61.08,60.99,61.05,35979.0,47.7138,47.7842,47.7138,47.7607,35979.0
2016-07-05 14:00:00,61.05,61.17,61.04,61.15,43595.0,47.7607,47.8546,47.7529,47.8389,43595.0
2016-07-05 14:05:00,61.14,61.18,61.14,61.15,108993.0,47.8311,47.8624,47.8311,47.8389,108993.0
2016-07-05 14:10:00,61.16,61.2,61.14,61.19,89715.0,47.8467,47.878,47.8311,47.8702,89715.0
2016-07-05 14:15:00,61.18,61.29,61.18,61.27,56689.0,47.8624,47.9484,47.8624,47.9328,56689.0
2016-07-05 14:20:00,61.27,61.29,61.2,61.21,49503.0,47.9328,47.9484,47.878,47.8859,49503.0
2016-07-05 14:25:00,61.21,61.21,61.15,61.17,49180.0,47.8859,47.8859,47.8389,47.8546,49180.0
2016-07-05 14:30:00,61.16,61.2,61.13,61.19,49404.0,47.8467,47.878,47.8233,47.8702,49404.0
2016-07-05 14:35:00,61.2,61.21,61.15,61.19,50997.0,47.878,47.8859,47.8389,47.8702,50997.0
2016-07-05 14:40:00,61.19,61.21,61.14,61.17,37949.0,47.8702,47.8859,47.8311,47.8546,37949.0
2016-07-05 14:45:00,61.17,61.2,61.08,61.12,34962.0,47.8546,47.878,47.7842,47.8155,34962.0
2016-07-05 14:50:00,61.12,61.17,61.07,61.17,33029.0,47.8155,47.8546,47.7763,47.8546,33029.0
2016-07-05 14:55:00,61.17,61.22,61.14,61.21,55244.0,47.8546,47.8937,47.8311,47.8859,55244.0
2016-07-05 15:00:00,61.2,61.23,61.17,61.23,68523.0,47.878,47.9015,47.8546,47.9015,68523.0
2016-07-05 15:05:00,61.23,61.24,61.17,61.18,78829.0,47.9015,47.9093,47.8546,47.8624,78829.0
2016-07-05 15:10:00,61.17,61.2,61.16,61.16,50857.0,47.8546,47.878,47.8467,47.8467,50857.0
2016-07-05 15:15:00,61.16,61.19,61.14,61.18,58797.0,47.8467,47.8702,47.8311,47.8624,58797.0
2016-07-05 15:20:00,61.18,61.19,61.15,61.17,36892.0,47.8624,47.8702,47.8389,47.8546,36892.0
2016-07-05 15:25:00,61.17,61.19,61.16,61.16,55548.0,47.8546,47.8702,47.8467,47.8467,55548.0
2016-07-05 15:30:00,61.17,61.26,61.16,61.23,127836.0,47.8546,47.925,47.8467,47.9015,127836.0
2016-07-05 15:35:00,61.23,61.26,61.21,61.22,113446.0,47.9015,47.925,47.8859,47.8937,113446.0
2016-07-05 15:40:00,61.22,61.28,61.19,61.26,197227.0,47.8937,47.9406,47.8702,47.925,197227.0
2016-07-05 15:45:00,61.27,61.31,61.23,61.28,249731.0,47.9328,47.9641,47.9015,47.9406,249731.0
2016-07-05 15:50:00,61.28,61.31,61.21,61.22,213409.0,47.9406,47.9641,47.8859,47.8937,213409.0
2016-07-05 15:55:00,61.23,61.26,61.16,61.25,361434.0,47.9015,47.925,47.8467,47.9172,361434.0
2016-07-06 09:30:00,60.99,61.25,60.83,60.83,94548.0,47.7138,47.9172,47.5886,47.5886,94548.0
2016-07-06 09:35:00,60.83,60.86,60.67,60.77,129236.0,47.5886,47.6121,47.4634,47.5416,129236.0
2016-07-06 09:40:00,60.76,60.77,60.46,60.49,221247.0,47.5338,47.5416,47.2991,47.3226,221247.0
2016-07-06 09:45:00,60.49,60.73,60.48,60.73,74086.0,47.3226,47.5103,47.3148,47.5103,74086.0
2016-07-06 09:50:00,60.71,60.8,60.69,60.75,94170.0,47.4947,47.5651,47.4791,47.526,94170.0
2016-07-06 09:55:00,60.75,60.96,60.72,60.88,87194.0,47.526,47.6903,47.5025,47.6277,87194.0
2016-07-06 10:00:00,60.9,61.11,60.89,60.97,79615.0,47.6433,47.8076,47.6355,47.6981,79615.0
2016-07-06 10:05:00,60.97,60.98,60.87,60.98,46399.0,47.6981,47.7059,47.6199,47.7059,46399.0
2016-07-06 10:10:00,60.99,61.05,60.97,61.05,34833.0,47.7138,47.7607,47.6981,47.7607,34833.0
2016-07-06 10:15:00,61.06,61.08,60.86,60.88,42119.0,47.7685,47.7842,47.6121,47.6277,42119.0
2016-07-06 10:20:00,60.89,60.95,60.88,60.94,21150.0,47.6355,47.6825,47.6277,47.6746,21150.0
2016-07-06 10:25:00,60.94,60.98,60.84,60.84,44072.0,47.6746,47.7059,47.5964,47.5964,44072.0
2016-07-06 10:30:00,60.85,60.9,60.78,60.88,38930.0,47.6042,47.6433,47.5495,47.6277,38930.0
2016-07-06 10:35:00,60.88,61.02,60.85,61.02,55686.0,47.6277,47.7372,47.6042,47.7372,55686.0
2016-07-06 10:40:00,61.02,61.03,60.95,60.97,33299.0,47.7372,47.745,47.6825,47.6981,33299.0
2016-07-06 10:45:00,60.96,61.0,60.91,60.95,39920.0,47.6903,47.7216,47.6512,47.6825,39920.0
2016-07-06 10:50:00,60.96,61.15,60.96,61.15,32852.0,47.6903,47.8389,47.6903,47.8389,32852.0
2016-07-06 10:55:00,61.15,61.15,61.04,61.13,68445.0,47.8389,47.8389,47.7529,47.8233,68445.0
2016-07-06 11:00:00,61.14,61.22,61.13,61.17,36996.0,47.8311,47.8937,47.8233,47.8546,36996.0
2016-07-06 11:05:00,61.17,61.24,61.16,61.22,28996.0,47.8546,47.9093,47.8467,47.8937,28996.0
2016-07-06 11:10:00,61.22,61.35,61.21,61.22,66576.0,47.8937,47.9954,47.8859,47.8937,66576.0
2016-07-06 11:15:00,61.22,61.3,61.21,61.26,48049.0,47.8937,47.9563,47.8859,47.925,48049.0
2016-07-06 11:20:00,61.26,61.28,61.18,61.21,31154.0,47.925,47.9406,47.8624,47.8859,31154.0
2016-07-06 11:25:00,61.2,61.23,61.11,61.12,29454.0,47.878,47.9015,47.8076,47.8155,29454.0
2016-07-06 11:30:00,61.13,61.21,61.1,61.13,37629.0,47.8233,47.8859,47.7998,47.8233,37629.0
2016-07-06 11:35:00,61.13,61.2,61.12,61.19,40353.0,47.8233,47.878,47.8155,47.8702,40353.0
2016-07-06 11:40:00,61.19,61.2,61.07,61.11,56001.0,47.8702,47.878,47.7763,47.8076,56001.0
2016-07-06 11:45:00,61.1,61.12,61.05,61.05,21960.0,47.7998,47.8155,47.7607,47.7607,21960.0
2016-07-06 11:50:00,61.05,61.1,61.02,61.09,54787.0,47.7607,47.7998,47.7372,47.792,54787.0
2016-07-06 11:55:00,61.09,61.12,61.06,61.1,29541.0,47.792,47.8155,47.7685,47.7998,29541.0
2016-07-06 12:00:00,61.1,61.24,61.1,61.23,89674.0,47.7998,47.9093,47.7998,47.9015,89674.0
2016-07-06 12:05:00,61.23,61.24,61.21,61.21,77185.0,47.9015,47.9093,47.8859,47.8859,77185.0
2016-07-06 12:10:00,61.22,61.26,61.14,61.15,40485.0,47.8937,47.925,47.8311,47.8389,40485.0
2016-07-06 12:15:00,61.14,61.2,61.14,61.2,20605.0,47.8311,47.878,47.8311,47.878,20605.0
2016-07-06 12:20:00,61.2,61.25,61.12,61.16,67298.0,47.878,47.9172,47.8155,47.8467,67298.0
2016-07-06 12:25:00,61.17,61.26,61.16,61.19,44563.0,47.8546,47.925,47.8467,47.8702,44563.0
2016-07-06 12:30:00,61.2,61.21,61.14,61.15,34782.0,47.878,47.8859,47.8311,47.8389,34782.0
2016-07-06 12:35:00,61.14,61.16,61.08,61.13,62923.0,47.8311,47.8467,47.7842,47.8233,62923.0
2016-07-06 12:40:00,61.13,61.17,61.09,61.1,86866.0,47.8233,47.8546,47.792,47.7998,86866.0
2016-07-06 12:45:00,61.1,61.11,60.99,61.03,70217.0,47.7998,47.8076,47.7138,47.745,70217.0
2016-07-06 12:50:00,61.03,61.09,61.01,61.09,49447.0,47.745,47.792,47.7294,47.792,49447.0
2016-07-06 12:55:00,61.1,61.15,61.1,61.13,49669.0,47.7998,47.8389,47.7998,47.8233,49669.0
2016-07-06 13:00:00,61.14,61.21,61.14,61.19,68108.0,47.8311,47.8859,47.8311,47.8702,68108.0
2016-07-06 13:05:00,61.19,61.22,61.17,61.21,31742.0,47.8702,47.8937,47.8546,47.8859,31742.0
2016-07-06 13:10:00,61.21,61.22,61.13,61.14,41835.0,47.8859,47.8937,47.8233,47.8311,41835.0
2016-07-06 13:15:00,61.14,61.21,61.13,61.14,39326.0,47.8311,47.8859,47.8233,47.8311,39326.0
2016-07-06 13:20:00,61.14,61.18,61.12,61.13,35577.0,47.8311,47.8624,47.8155,47.8233,35577.0
2016-07-06 13:25:00,61.13,61.15,61.08,61.15,35518.0,47.8233,47.8389,47.7842,47.8389,35518.0
2016-07-06 13:30:00,61.14,61.15,61.07,61.07,98141.0,47.8311,47.8389,47.7763,47.7763,98141.0
2016-07-06 13:35:00,61.07,61.13,61.07,61.12,41135.0,47.7763,47.8233,47.7763,47.8155,41135.0
2016-07-06 13:40:00,61.12,61.13,61.11,61.11,31151.0,47.8155,47.8233,47.8076,47.8076,31151.0
2016-07-06 13:45:00,61.1,61.1,60.98,60.99,93890.0,47.7998,47.7998,47.7059,47.7138,93890.0
2016-07-06 13:50:00,60.98,61.12,60.98,61.05,73632.0,47.7059,47.8155,47.7059,47.7607,73632.0
2016-07-06 13:55:00,61.05,61.07,60.99,61.0,96902.0,47.7607,47.7763,47.7138,47.7216,96902.0
2016-07-06 14:00:00,61.01,61.03,60.94,60.98,167499.0,47.7294,47.745,47.6746,47.7059,167499.0
2016-07-06 14:05:00,60.98,61.1,60.98,61.09,76975.0,47.7059,47.7998,47.7059,47.792,76975.0
2016-07-06 14:10:00,61.09,61.1,60.98,60.98,46423.0,47.792,47.7998,47.7059,47.7059,46423.0
2016-07-06 14:15:00,60.98,61.09,60.91,61.09,43086.0,47.7059,47.792,47.6512,47.792,43086.0
2016-07-06 14:20:00,61.1,61.11,61.0,61.02,59726.0,47.7998,47.8076,47.7216,47.7372,59726.0
2016-07-06 14:25:00,61.03,61.08,61.01,61.07,40434.0,47.745,47.7842,47.7294,47.7763,40434.0
2016-07-06 14:30:00,61.07,61.1,61.03,61.09,57715.0,47.7763,47.7998,47.745,47.792,57715.0
2016-07-06 14:35:00,61.08,61.12,61.04,61.12,61612.0,47.7842,47.8155,47.7529,47.8155,61612.0
2016-07-06 14:40:00,61.11,61.13,61.07,61.08,58224.0,47.8076,47.8233,47.7763,47.7842,58224.0
2016-07-06 14:45:00,61.08,61.12,61.06,61.09,63136.0,47.7842,47.8155,47.7685,47.792,63136.0
2016-07-06 14:50:00,61.08,61.12,61.05,61.09,91315.0,47.7842,47.8155,47.7607,47.792,91315.0
2016-07-06 14:55:00,61.1,61.12,61.07,61.08,79947.0,47.7998,47.8155,47.7763,47.7842,79947.0
2016-07-06 15:00:00,61.09,61.12,61.08,61.1,57917.0,47.792,47.8155,47.7842,47.7998,57917.0
2016-07-06 15:05:00,61.1,61.1,61.07,61.09,50800.0,47.7998,47.7998,47.7763,47.792,50800.0
2016-07-06 15:10:00,61.1,61.1,61.04,61.04,44451.0,47.7998,47.7998,47.7529,47.7529,44451.0
2016-07-06 15:15:00,61.05,61.1,61.02,61.03,59034.0,47.7607,47.7998,47.7372,47.745,59034.0
2016-07-06 15:20:00,61.03,61.03,60.97,60.97,66236.0,47.745,47.745,47.6981,47.6981,66236.0
2016-07-06 15:25:00,60.97,60.99,60.96,60.99,56012.0,47.6981,47.7138,47.6903,47.7138,56012.0
2016-07-06 15:30:00,60.99,60.99,60.96,60.97,64727.0,47.7138,47.7138,47.6903,47.6981,64727.0
2016-07-06 15:35:00,60.97,61.03,60.96,61.01,75229.0,47.6981,47.745,47.6903,47.7294,75229.0
2016-07-06 15:40:00,61.01,61.04,60.99,61.03,127846.0,47.7294,47.7529,47.7138,47.745,127846.0
2016-07-06 15:45:00,61.03,61.04,60.99,61.0,74667.0,47.745,47.7529,47.7138,47.7216,74667.0
2016-07-06 15:50:00,61.0,61.01,60.9,60.96,285328.0,47.7216,47.7294,47.6433,47.6903,285328.0
2016-07-06 15:55:00,60.96,61.09,60.96,61.06,242725.0,47.6903,47.792,47.6903,47.7685,242725.0
2016-07-07 09:30:00,61.07,61.39,61.04,61.34,55907.0,47.7763,48.0267,47.7529,47.9876,55907.0
2016-07-07 09:35:00,61.37,61.47,61.33,61.41,41865.0,48.011,48.0893,47.9797,48.0423,41865.0
2016-07-07 09:40:00,61.4,61.51,61.39,61.51,51106.0,48.0345,48.1206,48.0267,48.1206,51106.0
2016-07-07 09:45:00,61.51,61.64,61.5,61.64,54964.0,48.1206,48.2223,48.1127,48.2223,54964.0
2016-07-07 09:50:00,61.65,61.74,61.63,61.71,52435.0,48.2301,48.3005,48.2144,48.277,52435.0
2016-07-07 09:55:00,61.71,61.79,61.71,61.79,46017.0,48.277,48.3396,48.277,48.3396,46017.0
2016-07-07 10:00:00,61.8,61.82,61.74,61.82,73861.0,48.3474,48.3631,48.3005,48.3631,73861.0
2016-07-07 10:05:00,61.81,61.89,61.79,61.83,113771.0,48.3553,48.4178,48.3396,48.3709,113771.0
2016-07-07 10:10:00,61.83,61.83,61.74,61.78,72741.0,48.3709,48.3709,48.3005,48.3318,72741.0
2016-07-07 10:15:00,61.79,61.85,61.74,61.82,117967.0,48.3396,48.3865,48.3005,48.3631,117967.0
2016-07-07 10:20:00,61.81,61.82,61.71,61.74,70283.0,48.3553,48.3631,48.277,48.3005,70283.0
2016-07-07 10:25:00,61.73,61.94,61.73,61.88,154094.0,48.2927,48.457,48.2927,48.41,154094.0
2016-07-07 10:30:00,61.88,61.91,61.81,61.83,71043.0,48.41,48.4335,48.3553,48.3709,71043.0
2016-07-07 10:35:00,61.82,61.83,61.76,61.79,49511.0,48.3631,48.3709,48.3161,48.3396,49511.0
2016-07-07 10:40:00,61.8,61.85,61.78,61.79,61102.0,48.3474,48.3865,48.3318,48.3396,61102.0
2016-07-07 10:45:00,61.79,61.81,61.74,61.74,76717.0,48.3396,48.3553,48.3005,48.3005,76717.0
2016-07-07 10:50:00,61.75,61.75,61.64,61.66,93619.0,48.3083,48.3083,48.2223,48.2379,93619.0
2016-07-07 10:55:00,61.65,61.66,61.52,61.58,46560.0,48.2301,48.2379,48.1284,48.1753,46560.0
2016-07-07 11:00:00,61.57,61.6,61.5,61.5,68206.0,48.1675,48.191,48.1127,48.1127,68206.0
2016-07-07 11:05:00,61.5,61.52,61.47,61.51,56809.0,48.1127,48.1284,48.0893,48.1206,56809.0
2016-07-07 11:10:00,61.51,61.53,61.44,61.45,62734.0,48.1206,48.1362,48.0658,48.0736,62734.0
2016-07-07 11:15:00,61.46,61.55,61.46,61.49,58488.0,48.0814,48.1519,48.0814,48.1049,58488.0
2016-07-07 11:20:00,61.5,61.51,61.41,61.42,46828.0,48.1127,48.1206,48.0423,48.0502,46828.0
2016-07-07 11:25:00,61.41,61.57,61.41,61.56,57423.0,48.0423,48.1675,48.0423,48.1597,57423.0
2016-07-07 11:30:00,61.56,61.57,61.53,61.56,92909.0,48.1597,48.1675,48.1362,48.1597,92909.0
2016-07-07 11:35:00,61.55,61.59,61.52,61.58,40928.0,48.1519,48.1831,48.1284,48.1753,40928.0
2016-07-07 11:40:00,61.58,61.59,61.53,61.58,37690.0,48.1753,48.1831,48.1362,48.1753,37690.0
2016-07-07 11:45:00,61.57,61.57,61.44,61.44,51810.0,48.1675,48.1675,48.0658,48.0658,51810.0
2016-07-07 11:50:00,61.45,61.45,61.4,61.43,48223.0,48.0736,48.0736,48.0345,48.058,48223.0
2016-07-07 11:55:00,61.43,61.43,61.39,61.41,33016.0,48.058,48.058,48.0267,48.0423,33016.0
2016-07-07 12:00:00,61.4,61.45,61.36,61.44,60152.0,48.0345,48.0736,48.0032,48.0658,60152.0
2016-07-07 12:05:00,61.45,61.51,61.37,61.37,45089.0,48.0736,48.1206,48.011,48.011,45089.0
2016-07-07 12:10:00,61.38,61.56,61.37,61.55,34804.0,48.0189,48.1597,48.011,48.1519,34804.0
2016-07-07 12:15:00,61.55,61.57,61.51,61.56,24057.0,48.1519,48.1675,48.1206,48.1597,24057.0
2016-07-07 12:20:00,61.57,61.59,61.47,61.48,37463.0,48.1675,48.1831,48.0893,48.0971,37463.0
2016-07-07 12:25:00,61.48,61.52,61.45,61.47,28428.0,48.0971,48.1284,48.0736,48.0893,28428.0
2016-07-07 12:30:00,61.47,61.49,61.43,61.49,27213.0,48.0893,48.1049,48.058,48.1049,27213.0
2016-07-07 12:35:00,61.49,61.5,61.45,61.5,37796.0,48.1049,48.1127,48.0736,48.1127,37796.0
2016-07-07 12:40:00,61.5,61.55,61.48,61.53,1356641.0,48.1127,48.1519,48.0971,48.1362,1356641.0
2016-07-07 12:45:00,61.53,61.53,61.44,61.45,49224.0,48.1362,48.1362,48.0658,48.0736,49224.0
2016-07-07 12:50:00,61.44,61.44,61.34,61.35,55884.0,48.0658,48.0658,47.9876,47.9954,55884.0
2016-07-07 12:55:00,61.36,61.45,61.35,61.37,47871.0,48.0032,48.0736,47.9954,48.011,47871.0
2016-07-07 13:00:00,61.37,61.47,61.37,61.44,53704.0,48.011,48.0893,48.011,48.0658,53704.0
2016-07-07 13:05:00,61.44,61.54,61.42,61.54,39805.0,48.0658,48.144,48.0502,48.144,39805.0
2016-07-07 13:10:00,61.54,61.56,61.5,61.53,49011.0,48.144,48.1597,48.1127,48.1362,49011.0
2016-07-07 13:15:00,61.53,61.6,61.51,61.59,36790.0,48.1362,48.191,48.1206,48.1831,36790.0
2016-07-07 13:20:00,61.59,61.65,61.55,61.65,46599.0,48.1831,48.2301,48.1519,48.2301,46599.0
2016-07-07 13:25:00,61.65,61.75,61.65,61.74,62128.0,48.2301,48.3083,48.2301,48.3005,62128.0
2016-07-07 13:30:00,61.75,61.8,61.74,61.78,51634.0,48.3083,48.3474,48.3005,48.3318,51634.0
2016-07-07 13:35:00,61.79,61.82,61.75,61.76,55111.0,48.3396,48.3631,48.3083,48.3161,55111.0
2016-07-07 13:40:00,61.76,61.77,61.68,61.73,59708.0,48.3161,48.324,48.2536,48.2927,59708.0
2016-07-07 13:45:00,61.72,61.74,61.67,61.74,33992.0,48.2848,48.3005,48.2457,48.3005,33992.0
2016-07-07 13:50:00,61.73,61.73,61.63,61.65,40031.0,48.2927,48.2927,48.2144,48.2301,40031.0
2016-07-07 13:55:00,61.65,61.71,61.62,61.71,42024.0,48.2301,48.277,48.2066,48.277,42024.0
2016-07-07 14:00:00,61.7,61.79,61.69,61.77,51318.0,48.2692,48.3396,48.2614,48.324,51318.0
2016-07-07 14:05:00,61.76,61.77,61.64,61.65,65746.0,48.3161,48.324,48.2223,48.2301,65746.0
2016-07-07 14:10:00,61.64,61.65,61.55,61.55,77305.0,48.2223,48.2301,48.1519,48.1519,77305.0
2016-07-07 14:15:00,61.55,61.64,61.52,61.6,44194.0,48.1519,48.2223,48.1284,48.191,44194.0
2016-07-07 14:20:00,61.59,61.69,61.57,61.65,38731.0,48.1831,48.2614,48.1675,48.2301,38731.0
2016-07-07 14:25:00,61.65,61.71,61.61,61.64,48197.0,48.2301,48.277,48.1988,48.2223,48197.0
2016-07-07 14:30:00,61.64,61.74,61.64,61.68,102977.0,48.2223,48.3005,48.2223,48.2536,102977.0
2016-07-07 14:35:00,61.67,61.68,61.6,61.63,71674.0,48.2457,48.2536,48.191,48.2144,71674.0
2016-07-07 14:40:00,61.63,61.63,61.55,61.55,30649.0,48.2144,48.2144,48.1519,48.1519,30649.0
2016-07-07 14:45:00,61.56,61.6,61.54,61.57,65728.0,48.1597,48.191,48.144,48.1675,65728.0
2016-07-07 14:50:00,61.58,61.63,61.54,61.61,44061.0,48.1753,48.2144,48.144,48.1988,44061.0
2016-07-07 14:55:00,61.62,61.62,61.54,61.58,39926.0,48.2066,48.2066,48.144,48.1753,39926.0
2016-07-07 15:00:00,61.58,61.64,61.54,61.63,43175.0,48.1753,48.2223,48.144,48.2144,43175.0
2016-07-07 15:05:00,61.63,61.71,61.61,61.7,41992.0,48.2144,48.277,48.1988,48.2692,41992.0
2016-07-07 15:10:00,61.7,61.73,61.67,61.72,49310.0,48.2692,48.2927,48.2457,48.2848,49310.0
2016-07-07 15:15:00,61.73,61.74,61.68,61.72,88395.0,48.2927,48.3005,48.2536,48.2848,88395.0
2016-07-07 15:20:00,61.72,61.73,61.67,61.67,30491.0,48.2848,48.2927,48.2457,48.2457,30491.0
2016-07-07 15:25:00,61.67,61.74,61.65,61.73,67792.0,48.2457,48.3005,48.2301,48.2927,67792.0
2016-07-07 15:30:00,61.73,61.81,61.71,61.78,55282.0,48.2927,48.3553,48.277,48.3318,55282.0
2016-07-07 15:35:00,61.78,61.8,61.75,61.79,60701.0,48.3318,48.3474,48.3083,48.3396,60701.0
2016-07-07 15:40:00,61.8,61.86,61.73,61.76,90406.0,48.3474,48.3944,48.2927,48.3161,90406.0
2016-07-07 15:45:00,61.76,61.83,61.74,61.74,87028.0,48.3161,48.3709,48.3005,48.3005,87028.0
2016-07-07 15:50:00,61.75,61.76,61.71,61.73,108762.0,48.3083,48.3161,48.277,48.2927,108762.0
2016-07-07 15:55:00,61.73,61.78,61.72,61.77,193754.0,48.2927,48.3318,48.2848,48.324,193754.0
2016-07-08 09:30:00,62.29,62.3,62.05,62.2,92007.0,48.7308,48.7386,48.543,48.6604,92007.0
2016-07-08 09:35:00,62.25,62.53,62.25,62.45,42975.0,48.6995,48.9185,48.6995,48.8559,42975.0
2016-07-08 09:40:00,62.46,62.67,62.46,62.64,101541.0,48.8638,49.0281,48.8638,49.0046,101541.0
2016-07-08 09:45:00,62.64,62.87,62.63,62.82,90725.0,49.0046,49.1845,48.9968,49.1454,90725.0
2016-07-08 09:50:00,62.83,62.87,62.74,62.74,45787.0,49.1532,49.1845,49.0828,49.0828,45787.0
2016-07-08 09:55:00,62.75,62.8,62.69,62.8,30289.0,49.0906,49.1298,49.0437,49.1298,30289.0
2016-07-08 10:00:00,62.8,62.86,62.77,62.8,54778.0,49.1298,49.1767,49.1063,49.1298,54778.0
2016-07-08 10:05:00,62.8,62.86,62.77,62.8,108613.0,49.1298,49.1767,49.1063,49.1298,108613.0
2016-07-08 10:10:00,62.81,62.85,62.8,62.85,25751.0,49.1376,49.1689,49.1298,49.1689,25751.0
2016-07-08 10:15:00,62.86,62.9,62.83,62.88,38565.0,49.1767,49.208,49.1532,49.1923,38565.0
2016-07-08 10:20:00,62.88,62.92,62.79,62.91,106282.0,49.1923,49.2236,49.1219,49.2158,106282.0
2016-07-08 10:25:00,62.92,62.93,62.73,62.74,143620.0,49.2236,49.2315,49.075,49.0828,143620.0
2016-07-08 10:30:00,62.75,62.8,62.71,62.74,45930.0,49.0906,49.1298,49.0593,49.0828,45930.0
2016-07-08 10:35:00,62.73,62.8,62.73,62.75,48035.0,49.075,49.1298,49.075,49.0906,48035.0
2016-07-08 10:40:00,62.75,62.79,62.73,62.77,49683.0,49.0906,49.1219,49.075,49.1063,49683.0
2016-07-08 10:45:00,62.77,62.81,62.72,62.72,37421.0,49.1063,49.1376,49.0672,49.0672,37421.0
2016-07-08 10:50:00,62.72,62.78,62.71,62.77,40857.0,49.0672,49.1141,49.0593,49.1063,40857.0
2016-07-08 10:55:00,62.77,62.88,62.77,62.87,45403.0,49.1063,49.1923,49.1063,49.1845,45403.0
2016-07-08 11:00:00,62.87,62.89,62.84,62.89,44300.0,49.1845,49.2002,49.161,49.2002,44300.0
2016-07-08 11:05:00,62.9,62.95,62.88,62.88,40545.0,49.208,49.2471,49.1923,49.1923,40545.0
2016-07-08 11:10:00,62.88,62.94,62.87,62.89,42316.0,49.1923,49.2393,49.1845,49.2002,42316.0
2016-07-08 11:15:00,62.88,62.93,62.8,62.92,46327.0,49.1923,49.2315,49.1298,49.2236,46327.0
2016-07-08 11:20:00,62.92,62.98,62.91,62.95,52035.0,49.2236,49.2706,49.2158,49.2471,52035.0
2016-07-08 11:25:00,62.95,63.04,62.94,62.99,100451.0,49.2471,49.3175,49.2393,49.2784,100451.0
2016-07-08 11:30:00,62.98,62.99,62.89,62.91,66394.0,49.2706,49.2784,49.2002,49.2158,66394.0
2016-07-08 11:35:00,62.92,62.94,62.88,62.92,34898.0,49.2236,49.2393,49.1923,49.2236,34898.0
2016-07-08 11:40:00,62.93,62.93,62.87,62.87,21263.0,49.2315,49.2315,49.1845,49.1845,21263.0
2016-07-08 11:45:00,62.87,62.96,62.85,62.96,39879.0,49.1845,49.2549,49.1689,49.2549,39879.0
2016-07-08 11:50:00,62.97,62.97,62.9,62.97,27383.0,49.2627,49.2627,49.208,49.2627,27383.0
2016-07-08 11:55:00,62.96,62.98,62.92,62.95,47516.0,49.2549,49.2706,49.2236,49.2471,47516.0
2016-07-08 12:00:00,62.95,62.95,62.89,62.9,56151.0,49.2471,49.2471,49.2002,49.208,56151.0
2016-07-08 12:05:00,62.91,62.95,62.88,62.92,21039.0,49.2158,49.2471,49.1923,49.2236,21039.0
2016-07-08 12:10:00,62.92,62.97,62.91,62.96,18466.0,49.2236,49.2627,49.2158,49.2549,18466.0
2016-07-08 12:15:00,62.96,62.97,62.9,62.9,28929.0,49.2549,49.2627,49.208,49.208,28929.0
2016-07-08 12:20:00,62.9,62.92,62.84,62.88,35264.0,49.208,49.2236,49.161,49.1923,35264.0
2016-07-08 12:25:00,62.88,62.9,62.82,62.84,24282.0,49.1923,49.208,49.1454,49.161,24282.0
2016-07-08 12:30:00,62.84,62.88,62.82,62.85,36330.0,49.161,49.1923,49.1454,49.1689,36330.0
2016-07-08 12:35:00,62.86,62.88,62.78,62.82,42152.0,49.1767,49.1923,49.1141,49.1454,42152.0
2016-07-08 12:40:00,62.82,62.9,62.82,62.85,22834.0,49.1454,49.208,49.1454,49.1689,22834.0
2016-07-08 12:45:00,62.86,62.87,62.83,62.86,18224.0,49.1767,49.1845,49.1532,49.1767,18224.0
2016-07-08 12:50:00,62.85,62.9,62.83,62.87,23472.0,49.1689,49.208,49.1532,49.1845,23472.0
2016-07-08 12:55:00,62.88,62.9,62.83,62.84,14748.0,49.1923,49.208,49.1532,49.161,14748.0
2016-07-08 13:00:00,62.84,62.92,62.83,62.91,23361.0,49.161,49.2236,49.1532,49.2158,23361.0
2016-07-08 13:05:00,62.91,62.92,62.88,62.88,42570.0,49.2158,49.2236,49.1923,49.1923,42570.0
2016-07-08 13:10:00,62.89,62.93,62.88,62.9,39188.0,49.2002,49.2315,49.1923,49.208,39188.0
2016-07-08 13:15:00,62.9,62.93,62.88,62.91,18235.0,49.208,49.2315,49.1923,49.2158,18235.0
2016-07-08 13:20:00,62.91,62.92,62.88,62.9,43273.0,49.2158,49.2236,49.1923,49.208,43273.0
2016-07-08 13:25:00,62.89,62.95,62.88,62.94,29748.0,49.2002,49.2471,49.1923,49.2393,29748.0
2016-07-08 13:30:00,62.94,62.97,62.92,62.94,21111.0,49.2393,49.2627,49.2236,49.2393,21111.0
2016-07-08 13:35:00,62.95,62.96,62.92,62.94,13510.0,49.2471,49.2549,49.2236,49.2393,13510.0
2016-07-08 13:40:00,62.94,62.98,62.9,62.91,41657.0,49.2393,49.2706,49.208,49.2158,41657.0
2016-07-08 13:45:00,62.9,62.94,62.89,62.93,37352.0,49.208,49.2393,49.2002,49.2315,37352.0
2016-07-08 13:50:00,62.92,62.94,62.91,62.94,18002.0,49.2236,49.2393,49.2158,49.2393,18002.0
2016-07-08 13:55:00,62.94,62.96,62.92,62.95,30330.0,49.2393,49.2549,49.2236,49.2471,30330.0
2016-07-08 14:00:00,62.96,62.96,62.89,62.92,29236.0,49.2549,49.2549,49.2002,49.2236,29236.0
2016-07-08 14:05:00,62.91,62.93,62.88,62.9,59697.0,49.2158,49.2315,49.1923,49.208,59697.0
2016-07-08 14:10:00,62.9,62.98,62.9,62.96,30995.0,49.208,49.2706,49.208,49.2549,30995.0
2016-07-08 14:15:00,62.95,63.0,62.93,62.99,36011.0,49.2471,49.2862,49.2315,49.2784,36011.0
2016-07-08 14:20:00,63.0,63.04,62.99,63.02,40316.0,49.2862,49.3175,49.2784,49.3019,40316.0
2016-07-08 14:25:00,63.02,63.1,63.01,63.09,42955.0,49.3019,49.3644,49.294,49.3566,42955.0
2016-07-08 14:30:00,63.09,63.19,63.08,63.17,84064.0,49.3566,49.4349,49.3488,49.4192,84064.0
2016-07-08 14:35:00,63.17,63.21,63.12,63.12,75432.0,49.4192,49.4505,49.3801,49.3801,75432.0
2016-07-08 14:40:00,63.12,63.19,63.11,63.18,74366.0,49.3801,49.4349,49.3723,49.427,74366.0
2016-07-08 14:45:00,63.18,63.21,63.16,63.19,28442.0,49.427,49.4505,49.4114,49.4349,28442.0
2016-07-08 14:50:00,63.19,63.24,63.16,63.24,27600.0,49.4349,49.474,49.4114,49.474,27600.0
2016-07-08 14:55:00,63.24,63.24,63.12,63.13,31633.0,49.474,49.474,49.3801,49.3879,31633.0
2016-07-08 15:00:00,63.13,63.14,63.1,63.11,30585.0,49.3879,49.3957,49.3644,49.3723,30585.0
2016-07-08 15:05:00,63.1,63.16,63.1,63.16,31518.0,49.3644,49.4114,49.3644,49.4114,31518.0
2016-07-08 15:10:00,63.16,63.18,63.11,63.17,53047.0,49.4114,49.427,49.3723,49.4192,53047.0
2016-07-08 15:15:00,63.17,63.2,63.15,63.17,52341.0,49.4192,49.4427,49.4036,49.4192,52341.0
2016-07-08 15:20:00,63.17,63.22,63.16,63.19,64296.0,49.4192,49.4583,49.4114,49.4349,64296.0
2016-07-08 15:25:00,63.18,63.2,63.14,63.16,61314.0,49.427,49.4427,49.3957,49.4114,61314.0
2016-07-08 15:30:00,63.16,63.2,63.15,63.16,156606.0,49.4114,49.4427,49.4036,49.4114,156606.0
2016-07-08 15:35:00,63.16,63.2,63.11,63.19,98852.0,49.4114,49.4427,49.3723,49.4349,98852.0
2016-07-08 15:40:00,63.18,63.21,63.15,63.16,86385.0,49.427,49.4505,49.4036,49.4114,86385.0
2016-07-08 15:45:00,63.15,63.2,63.11,63.19,95253.0,49.4036,49.4427,49.3723,49.4349,95253.0
2016-07-08 15:50:00,63.18,63.25,63.18,63.24,130670.0,49.427,49.4818,49.427,49.474,130670.0
2016-07-08 15:55:00,63.24,63.28,63.22,63.27,394745.0,49.474,49.5053,49.4583,49.4974,394745.0
2016-07-11 09:30:00,63.5,63.85,63.34,63.77,113607.0,49.6774,49.9512,49.5522,49.8886,113607.0
2016-07-11 09:35:00,63.77,63.88,63.68,63.72,53878.0,49.8886,49.9747,49.8182,49.8495,53878.0
2016-07-11 09:40:00,63.72,63.73,63.65,63.7,45206.0,49.8495,49.8573,49.7947,49.8338,45206.0
2016-07-11 09:45:00,63.71,63.75,63.62,63.62,82827.0,49.8417,49.873,49.7713,49.7713,82827.0
2016-07-11 09:50:00,63.63,63.72,63.61,63.67,66661.0,49.7791,49.8495,49.7634,49.8104,66661.0
2016-07-11 09:55:00,63.67,63.67,63.55,63.58,57283.0,49.8104,49.8104,49.7165,49.74,57283.0
2016-07-11 10:00:00,63.58,63.59,63.5,63.52,83068.0,49.74,49.7478,49.6774,49.693,83068.0
2016-07-11 10:05:00,63.52,63.55,63.48,63.54,32771.0,49.693,49.7165,49.6617,49.7087,32771.0
2016-07-11 10:10:00,63.54,63.54,63.36,63.36,39967.0,49.7087,49.7087,49.5679,49.5679,39967.0
2016-07-11 10:15:00,63.36,63.46,63.35,63.44,41920.0,49.5679,49.6461,49.56,49.6304,41920.0
2016-07-11 10:20:00,63.45,63.45,63.3,63.31,45324.0,49.6383,49.6383,49.5209,49.5287,45324.0
2016-07-11 10:25:00,63.31,63.39,63.26,63.34,50449.0,49.5287,49.5913,49.4896,49.5522,50449.0
2016-07-11 10:30:00,63.34,63.4,63.33,63.38,41128.0,49.5522,49.5991,49.5444,49.5835,41128.0
2016-07-11 10:35:00,63.38,63.54,63.37,63.53,91634.0,49.5835,49.7087,49.5757,49.7008,91634.0
2016-07-11 10:40:00,63.52,63.57,63.5,63.56,64458.0,49.693,49.7321,49.6774,49.7243,64458.0
2016-07-11 10:45:00,63.57,63.6,63.53,63.56,118664.0,49.7321,49.7556,49.7008,49.7243,118664.0
2016-07-11 10:50:00,63.56,63.66,63.55,63.62,61766.0,49.7243,49.8025,49.7165,49.7713,61766.0
2016-07-11 10:55:00,63.62,63.67,63.6,63.66,45433.0,49.7713,49.8104,49.7556,49.8025,45433.0
2016-07-11 11:00:00,63.66,63.69,63.64,63.65,43083.0,49.8025,49.826,49.7869,49.7947,43083.0
2016-07-11 11:05:00,63.66,63.67,63.61,63.61,131199.0,49.8025,49.8104,49.7634,49.7634,131199.0
2016-07-11 11:10:00,63.61,63.64,63.6,63.62,65109.0,49.7634,49.7869,49.7556,49.7713,65109.0
2016-07-11 11:15:00,63.62,63.62,63.54,63.59,40918.0,49.7713,49.7713,49.7087,49.7478,40918.0
2016-07-11 11:20:00,63.58,63.59,63.52,63.58,65632.0,49.74,49.7478,49.693,49.74,65632.0
2016-07-11 11:25:00,63.58,63.6,63.55,63.56,47203.0,49.74,49.7556,49.7165,49.7243,47203.0
2016-07-11 11:30:00,63.56,63.61,63.55,63.57,47528.0,49.7243,49.7634,49.7165,49.7321,47528.0
2016-07-11 11:35:00,63.57,63.59,63.51,63.54,37071.0,49.7321,49.7478,49.6852,49.7087,37071.0
2016-07-11 11:40:00,63.54,63.57,63.49,63.5,39175.0,49.7087,49.7321,49.6696,49.6774,39175.0
2016-07-11 11:45:00,63.5,63.54,63.48,63.53,37316.0,49.6774,49.7087,49.6617,49.7008,37316.0
2016-07-11 11:50:00,63.52,63.56,63.5,63.55,29978.0,49.693,49.7243,49.6774,49.7165,29978.0
2016-07-11 11:55:00,63.55,63.58,63.55,63.57,71886.0,49.7165,49.74,49.7165,49.7321,71886.0
2016-07-11 12:00:00,63.57,63.57,63.53,63.54,54520.0,49.7321,49.7321,49.7008,49.7087,54520.0
2016-07-11 12:05:00,63.53,63.56,63.51,63.54,23804.0,49.7008,49.7243,49.6852,49.7087,23804.0
2016-07-11 12:10:00,63.54,63.54,63.51,63.52,18667.0,49.7087,49.7087,49.6852,49.693,18667.0
2016-07-11 12:15:00,63.52,63.54,63.49,63.52,25891.0,49.693,49.7087,49.6696,49.693,25891.0
2016-07-11 12:20:00,63.52,63.52,63.48,63.48,28037.0,49.693,49.693,49.6617,49.6617,28037.0
2016-07-11 12:25:00,63.49,63.52,63.44,63.52,21709.0,49.6696,49.693,49.6304,49.693,21709.0
2016-07-11 12:30:00,63.52,63.55,63.51,63.55,23512.0,49.693,49.7165,49.6852,49.7165,23512.0
2016-07-11 12:35:00,63.56,63.61,63.51,63.61,41029.0,49.7243,49.7634,49.6852,49.7634,41029.0
2016-07-11 12:40:00,63.6,63.61,63.58,63.61,23115.0,49.7556,49.7634,49.74,49.7634,23115.0
2016-07-11 12:45:00,63.6,63.6,63.55,63.55,30667.0,49.7556,49.7556,49.7165,49.7165,30667.0
2016-07-11 12:50:00,63.55,63.61,63.55,63.59,28634.0,49.7165,49.7634,49.7165,49.7478,28634.0
2016-07-11 12:55:00,63.59,63.6,63.55,63.59,23216.0,49.7478,49.7556,49.7165,49.7478,23216.0
2016-07-11 13:00:00,63.59,63.61,63.55,63.57,26522.0,49.7478,49.7634,49.7165,49.7321,26522.0
2016-07-11 13:05:00,63.57,63.58,63.54,63.55,28107.0,49.7321,49.74,49.7087,49.7165,28107.0
2016-07-11 13:10:00,63.55,63.56,63.48,63.51,29618.0,49.7165,49.7243,49.6617,49.6852,29618.0
2016-07-11 13:15:00,63.51,63.53,63.5,63.52,31618.0,49.6852,49.7008,49.6774,49.693,31618.0
2016-07-11 13:20:00,63.52,63.53,63.47,63.48,23811.0,49.693,49.7008,49.6539,49.6617,23811.0
2016-07-11 13:25:00,63.48,63.49,63.45,63.47,72930.0,49.6617,49.6696,49.6383,49.6539,72930.0
2016-07-11 13:30:00,63.48,63.49,63.46,63.47,32891.0,49.6617,49.6696,49.6461,49.6539,32891.0
2016-07-11 13:35:00,63.48,63.51,63.47,63.49,21254.0,49.6617,49.6852,49.6539,49.6696,21254.0
2016-07-11 13:40:00,63.48,63.48,63.43,63.46,28185.0,49.6617,49.6617,49.6226,49.6461,28185.0
2016-07-11 13:45:00,63.47,63.52,63.46,63.51,45210.0,49.6539,49.693,49.6461,49.6852,45210.0
2016-07-11 13:50:00,63.52,63.52,63.48,63.48,14842.0,49.693,49.693,49.6617,49.6617,14842.0
2016-07-11 13:55:00,63.48,63.49,63.46,63.46,19439.0,49.6617,49.6696,49.6461,49.6461,19439.0
2016-07-11 14:00:00,63.46,63.47,63.42,63.42,19475.0,49.6461,49.6539,49.6148,49.6148,19475.0
2016-07-11 14:05:00,63.42,63.48,63.4,63.48,25969.0,49.6148,49.6617,49.5991,49.6617,25969.0
2016-07-11 14:10:00,63.47,63.48,63.43,63.47,31674.0,49.6539,49.6617,49.6226,49.6539,31674.0
2016-07-11 14:15:00,63.47,63.47,63.41,63.43,27780.0,49.6539,49.6539,49.607,49.6226,27780.0
2016-07-11 14:20:00,63.43,63.5,63.43,63.48,31224.0,49.6226,49.6774,49.6226,49.6617,31224.0
2016-07-11 14:25:00,63.49,63.5,63.48,63.49,29323.0,49.6696,49.6774,49.6617,49.6696,29323.0
2016-07-11 14:30:00,63.49,63.53,63.49,63.52,36438.0,49.6696,49.7008,49.6696,49.693,36438.0
2016-07-11 14:35:00,63.52,63.55,63.5,63.53,31016.0,49.693,49.7165,49.6774,49.7008,31016.0
2016-07-11 14:40:00,63.52,63.53,63.5,63.51,29109.0,49.693,49.7008,49.6774,49.6852,29109.0
2016-07-11 14:45:00,63.52,63.53,63.43,63.45,35714.0,49.693,49.7008,49.6226,49.6383,35714.0
2016-07-11 14:50:00,63.45,63.48,63.45,63.48,24251.0,49.6383,49.6617,49.6383,49.6617,24251.0
2016-07-11 14:55:00,63.48,63.49,63.44,63.45,37316.0,49.6617,49.6696,49.6304,49.6383,37316.0
2016-07-11 15:00:00,63.46,63.5,63.46,63.49,29198.0,49.6461,49.6774,49.6461,49.6696,29198.0
2016-07-11 15:05:00,63.48,63.53,63.46,63.51,37170.0,49.6617,49.7008,49.6461,49.6852,37170.0
2016-07-11 15:10:00,63.52,63.55,63.51,63.54,32555.0,49.693,49.7165,49.6852,49.7087,32555.0
2016-07-11 15:15:00,63.54,63.56,63.53,63.53,24239.0,49.7087,49.7243,49.7008,49.7008,24239.0
2016-07-11 15:20:00,63.53,63.54,63.52,63.52,26923.0,49.7008,49.7087,49.693,49.693,26923.0
2016-07-11 15:25:00,63.52,63.52,63.49,63.5,79135.0,49.693,49.693,49.6696,49.6774,79135.0
2016-07-11 15:30:00,63.5,63.51,63.48,63.49,72295.0,49.6774,49.6852,49.6617,49.6696,72295.0
2016-07-11 15:35:00,63.49,63.52,63.48,63.51,97957.0,49.6696,49.693,49.6617,49.6852,97957.0
2016-07-11 15:40:00,63.5,63.51,63.42,63.42,100269.0,49.6774,49.6852,49.6148,49.6148,100269.0
2016-07-11 15:45:00,63.43,63.43,63.39,63.4,84896.0,49.6226,49.6226,49.5913,49.5991,84896.0
2016-07-11 15:50:00,63.4,63.41,63.39,63.41,116568.0,49.5991,49.607,49.5913,49.607,116568.0
2016-07-11 15:55:00,63.41,63.41,63.36,63.4,238223.0,49.607,49.607,49.5679,49.5991,238223.0
2016-07-12 09:30:00,63.77,63.95,63.73,63.93,107271.0,49.8886,50.0294,49.8573,50.0138,107271.0
2016-07-12 09:35:00,63.93,63.97,63.86,63.93,72733.0,50.0138,50.0451,49.959,50.0138,72733.0
2016-07-12 09:40:00,63.94,64.11,63.91,64.02,101190.0,50.0216,50.1546,49.9981,50.0842,101190.0
2016-07-12 09:45:00,64.02,64.05,63.91,63.95,104331.0,50.0842,50.1077,49.9981,50.0294,104331.0
2016-07-12 09:50:00,63.96,64.05,63.95,64.01,73950.0,50.0372,50.1077,50.0294,50.0764,73950.0
2016-07-12 09:55:00,64.01,64.04,63.95,64.02,127805.0,50.0764,50.0998,50.0294,50.0842,127805.0
2016-07-12 10:00:00,64.03,64.06,63.93,63.95,148466.0,50.092,50.1155,50.0138,50.0294,148466.0
2016-07-12 10:05:00,63.94,64.0,63.93,63.94,56170.0,50.0216,50.0685,50.0138,50.0216,56170.0
2016-07-12 10:10:00,63.94,63.97,63.86,63.88,119170.0,50.0216,50.0451,49.959,49.9747,119170.0
2016-07-12 10:15:00,63.88,63.94,63.88,63.94,90820.0,49.9747,50.0216,49.9747,50.0216,90820.0
2016-07-12 10:20:00,63.94,63.99,63.91,63.93,46694.0,50.0216,50.0607,49.9981,50.0138,46694.0
2016-07-12 10:25:00,63.93,64.02,63.89,63.99,74869.0,50.0138,50.0842,49.9825,50.0607,74869.0
2016-07-12 10:30:00,63.99,64.04,63.98,64.01,55327.0,50.0607,50.0998,50.0529,50.0764,55327.0
2016-07-12 10:35:00,64.0,64.02,63.96,63.99,53050.0,50.0685,50.0842,50.0372,50.0607,53050.0
2016-07-12 10:40:00,64.0,64.02,63.98,63.99,31412.0,50.0685,50.0842,50.0529,50.0607,31412.0
2016-07-12 10:45:00,63.99,64.04,63.99,64.04,59147.0,50.0607,50.0998,50.0607,50.0998,59147.0
2016-07-12 10:50:00,64.04,64.08,64.03,64.05,47041.0,50.0998,50.1311,50.092,50.1077,47041.0
2016-07-12 10:55:00,64.05,64.07,64.01,64.02,22487.0,50.1077,50.1233,50.0764,50.0842,22487.0
2016-07-12 11:00:00,64.03,64.05,63.98,63.99,47241.0,50.092,50.1077,50.0529,50.0607,47241.0
2016-07-12 11:05:00,64.0,64.07,63.99,64.03,49214.0,50.0685,50.1233,50.0607,50.092,49214.0
2016-07-12 11:10:00,64.02,64.05,63.99,64.03,28864.0,50.0842,50.1077,50.0607,50.092,28864.0
2016-07-12 11:15:00,64.03,64.06,64.01,64.05,57360.0,50.092,50.1155,50.0764,50.1077,57360.0
2016-07-12 11:20:00,64.05,64.08,64.05,64.08,88321.0,50.1077,50.1311,50.1077,50.1311,88321.0
2016-07-12 11:25:00,64.08,64.14,64.07,64.1,55473.0,50.1311,50.1781,50.1233,50.1468,55473.0
2016-07-12 11:30:00,64.1,64.11,64.05,64.07,28785.0,50.1468,50.1546,50.1077,50.1233,28785.0
2016-07-12 11:35:00,64.07,64.08,64.03,64.07,62414.0,50.1233,50.1311,50.092,50.1233,62414.0
2016-07-12 11:40:00,64.07,64.11,64.05,64.06,87808.0,50.1233,50.1546,50.1077,50.1155,87808.0
2016-07-12 11:45:00,64.05,64.05,64.02,64.03,22074.0,50.1077,50.1077,50.0842,50.092,22074.0
2016-07-12 11:50:00,64.03,64.07,64.01,64.06,29323.0,50.092,50.1233,50.0764,50.1155,29323.0
2016-07-12 11:55:00,64.06,64.11,64.06,64.06,47305.0,50.1155,50.1546,50.1155,50.1155,47305.0
2016-07-12 12:00:00,64.07,64.11,64.06,64.08,39233.0,50.1233,50.1546,50.1155,50.1311,39233.0
2016-07-12 12:05:00,64.09,64.1,64.05,64.06,28219.0,50.1389,50.1468,50.1077,50.1155,28219.0
2016-07-12 12:10:00,64.07,64.14,64.06,64.12,34191.0,50.1233,50.1781,50.1155,50.1624,34191.0
2016-07-12 12:15:00,64.12,64.18,64.11,64.16,56850.0,50.1624,50.2094,50.1546,50.1937,56850.0
2016-07-12 12:20:00,64.16,64.17,64.09,64.11,45182.0,50.1937,50.2015,50.1389,50.1546,45182.0
2016-07-12 12:25:00,64.11,64.15,64.11,64.14,27681.0,50.1546,50.1859,50.1546,50.1781,27681.0
2016-07-12 12:30:00,64.14,64.17,64.12,64.12,17142.0,50.1781,50.2015,50.1624,50.1624,17142.0
2016-07-12 12:35:00,64.13,64.15,64.11,64.12,32613.0,50.1702,50.1859,50.1546,50.1624,32613.0
2016-07-12 12:40:00,64.12,64.13,64.06,64.08,22096.0,50.1624,50.1702,50.1155,50.1311,22096.0
2016-07-12 12:45:00,64.08,64.08,64.02,64.05,25608.0,50.1311,50.1311,50.0842,50.1077,25608.0
2016-07-12 12:50:00,64.05,64.06,64.03,64.05,13432.0,50.1077,50.1155,50.092,50.1077,13432.0
2016-07-12 12:55:00,64.04,64.05,64.01,64.01,22353.0,50.0998,50.1077,50.0764,50.0764,22353.0
2016-07-12 13:00:00,64.02,64.03,64.0,64.01,27530.0,50.0842,50.092,50.0685,50.0764,27530.0
2016-07-12 13:05:00,64.01,64.05,64.01,64.01,22197.0,50.0764,50.1077,50.0764,50.0764,22197.0
2016-07-12 13:10:00,64.0,64.04,63.99,64.04,53867.0,50.0685,50.0998,50.0607,50.0998,53867.0
2016-07-12 13:15:00,64.03,64.06,64.02,64.06,31742.0,50.092,50.1155,50.0842,50.1155,31742.0
2016-07-12 13:20:00,64.07,64.08,64.05,64.08,40149.0,50.1233,50.1311,50.1077,50.1311,40149.0
2016-07-12 13:25:00,64.08,64.1,64.07,64.1,30222.0,50.1311,50.1468,50.1233,50.1468,30222.0
2016-07-12 13:30:00,64.1,64.12,64.08,64.09,21719.0,50.1468,50.1624,50.1311,50.1389,21719.0
2016-07-12 13:35:00,64.1,64.13,64.09,64.12,26633.0,50.1468,50.1702,50.1389,50.1624,26633.0
2016-07-12 13:40:00,64.13,64.18,64.12,64.17,37723.0,50.1702,50.2094,50.1624,50.2015,37723.0
2016-07-12 13:45:00,64.17,64.17,64.12,64.14,37269.0,50.2015,50.2015,50.1624,50.1781,37269.0
2016-07-12 13:50:00,64.14,64.14,64.11,64.11,32539.0,50.1781,50.1781,50.1546,50.1546,32539.0
2016-07-12 13:55:00,64.11,64.12,64.08,64.1,37829.0,50.1546,50.1624,50.1311,50.1468,37829.0
2016-07-12 14:00:00,64.11,64.14,64.08,64.11,65285.0,50.1546,50.1781,50.1311,50.1546,65285.0
2016-07-12 14:05:00,64.1,64.13,64.07,64.09,26529.0,50.1468,50.1702,50.1233,50.1389,26529.0
2016-07-12 14:10:00,64.1,64.18,64.09,64.14,30488.0,50.1468,50.2094,50.1389,50.1781,30488.0
2016-07-12 14:15:00,64.14,64.18,64.14,64.16,40770.0,50.1781,50.2094,50.1781,50.1937,40770.0
2016-07-12 14:20:00,64.16,64.22,64.16,64.18,66593.0,50.1937,50.2406,50.1937,50.2094,66593.0
2016-07-12 14:25:00,64.17,64.2,64.15,64.17,24379.0,50.2015,50.225,50.1859,50.2015,24379.0
2016-07-12 14:30:00,64.17,64.21,64.15,64.18,36641.0,50.2015,50.2328,50.1859,50.2094,36641.0
2016-07-12 14:35:00,64.17,64.2,64.16,64.19,21346.0,50.2015,50.225,50.1937,50.2172,21346.0
2016-07-12 14:40:00,64.19,64.28,64.19,64.26,60303.0,50.2172,50.2876,50.2172,50.2719,60303.0
2016-07-12 14:45:00,64.26,64.3,64.25,64.28,31490.0,50.2719,50.3032,50.2641,50.2876,31490.0
2016-07-12 14:50:00,64.28,64.32,64.23,64.26,106393.0,50.2876,50.3189,50.2485,50.2719,106393.0
2016-07-12 14:55:00,64.26,64.26,64.19,64.2,85216.0,50.2719,50.2719,50.2172,50.225,85216.0
2016-07-12 15:00:00,64.21,64.25,64.2,64.23,61915.0,50.2328,50.2641,50.225,50.2485,61915.0
2016-07-12 15:05:00,64.23,64.25,64.21,64.23,81551.0,50.2485,50.2641,50.2328,50.2485,81551.0
2016-07-12 15:10:00,64.23,64.25,64.2,64.21,76059.0,50.2485,50.2641,50.225,50.2328,76059.0
2016-07-12 15:15:00,64.22,64.23,64.19,64.2,38031.0,50.2406,50.2485,50.2172,50.225,38031.0
2016-07-12 15:20:00,64.2,64.25,64.2,64.24,38510.0,50.225,50.2641,50.225,50.2563,38510.0
2016-07-12 15:25:00,64.25,64.31,64.24,64.3,57089.0,50.2641,50.3111,50.2563,50.3032,57089.0
2016-07-12 15:30:00,64.28,64.34,64.27,64.32,53274.0,50.2876,50.3345,50.2798,50.3189,53274.0
2016-07-12 15:35:00,64.32,64.37,64.32,64.36,83958.0,50.3189,50.358,50.3189,50.3502,83958.0
2016-07-12 15:40:00,64.36,64.38,64.33,64.36,73216.0,50.3502,50.3658,50.3267,50.3502,73216.0
2016-07-12 15:45:00,64.36,64.38,64.34,64.37,92303.0,50.3502,50.3658,50.3345,50.358,92303.0
2016-07-12 15:50:00,64.37,64.39,64.35,64.39,136855.0,50.358,50.3736,50.3424,50.3736,136855.0
2016-07-12 15:55:00,64.39,64.41,64.34,64.38,403926.0,50.3736,50.3893,50.3345,50.3658,403926.0
2016-07-13 09:30:00,64.54,64.65,64.41,64.48,133386.0,50.491,50.577,50.3893,50.4441,133386.0
2016-07-13 09:35:00,64.47,64.53,64.38,64.41,87229.0,50.4362,50.4832,50.3658,50.3893,87229.0
2016-07-13 09:40:00,64.41,64.51,64.37,64.49,56227.0,50.3893,50.4675,50.358,50.4519,56227.0
2016-07-13 09:45:00,64.5,64.53,64.39,64.4,35401.0,50.4597,50.4832,50.3736,50.3815,35401.0
2016-07-13 09:50:00,64.41,64.43,64.34,64.39,27675.0,50.3893,50.4049,50.3345,50.3736,27675.0
2016-07-13 09:55:00,64.39,64.49,64.39,64.49,27892.0,50.3736,50.4519,50.3736,50.4519,27892.0
2016-07-13 10:00:00,64.5,64.54,64.45,64.47,107935.0,50.4597,50.491,50.4206,50.4362,107935.0
2016-07-13 10:05:00,64.46,64.55,64.42,64.55,34045.0,50.4284,50.4988,50.3971,50.4988,34045.0
2016-07-13 10:10:00,64.55,64.59,64.5,64.56,66297.0,50.4988,50.5301,50.4597,50.5066,66297.0
2016-07-13 10:15:00,64.57,64.58,64.53,64.58,19994.0,50.5145,50.5223,50.4832,50.5223,19994.0
2016-07-13 10:20:00,64.58,64.63,64.58,64.63,49459.0,50.5223,50.5614,50.5223,50.5614,49459.0
2016-07-13 10:25:00,64.64,64.64,64.55,64.56,37624.0,50.5692,50.5692,50.4988,50.5066,37624.0
2016-07-13 10:30:00,64.56,64.67,64.56,64.65,34877.0,50.5066,50.5927,50.5066,50.577,34877.0
2016-07-13 10:35:00,64.66,64.7,64.65,64.66,36540.0,50.5849,50.6162,50.577,50.5849,36540.0
2016-07-13 10:40:00,64.65,64.75,64.65,64.75,32032.0,50.577,50.6553,50.577,50.6553,32032.0
2016-07-13 10:45:00,64.74,64.78,64.69,64.72,81684.0,50.6475,50.6787,50.6083,50.6318,81684.0
2016-07-13 10:50:00,64.72,64.72,64.63,64.63,62623.0,50.6318,50.6318,50.5614,50.5614,62623.0
2016-07-13 10:55:00,64.62,64.64,64.59,64.63,68656.0,50.5536,50.5692,50.5301,50.5614,68656.0
2016-07-13 11:00:00,64.63,64.69,64.62,64.66,24005.0,50.5614,50.6083,50.5536,50.5849,24005.0
2016-07-13 11:05:00,64.65,64.65,64.58,64.64,32405.0,50.577,50.577,50.5223,50.5692,32405.0
2016-07-13 11:10:00,64.64,64.64,64.59,64.61,27763.0,50.5692,50.5692,50.5301,50.5458,27763.0
2016-07-13 11:15:00,64.6,64.63,64.54,64.55,65579.0,50.5379,50.5614,50.491,50.4988,65579.0
2016-07-13 11:20:00,64.56,64.61,64.54,64.59,29928.0,50.5066,50.5458,50.491,50.5301,29928.0
2016-07-13 11:25:00,64.6,64.63,64.58,64.6,28755.0,50.5379,50.5614,50.5223,50.5379,28755.0
2016-07-13 11:30:00,64.6,64.6,64.5,64.51,31854.0,50.5379,50.5379,50.4597,50.4675,31854.0
2016-07-13 11:35:00,64.51,64.52,64.45,64.48,39686.0,50.4675,50.4753,50.4206,50.4441,39686.0
2016-07-13 11:40:00,64.48,64.52,64.42,64.44,40712.0,50.4441,50.4753,50.3971,50.4128,40712.0
2016-07-13 11:45:00,64.44,64.46,64.39,64.41,58575.0,50.4128,50.4284,50.3736,50.3893,58575.0
2016-07-13 11:50:00,64.4,64.47,64.4,64.45,64169.0,50.3815,50.4362,50.3815,50.4206,64169.0
2016-07-13 11:55:00,64.45,64.5,64.45,64.47,17160.0,50.4206,50.4597,50.4206,50.4362,17160.0
2016-07-13 12:00:00,64.46,64.49,64.44,64.49,30251.0,50.4284,50.4519,50.4128,50.4519,30251.0
2016-07-13 12:05:00,64.48,64.55,64.47,64.53,32044.0,50.4441,50.4988,50.4362,50.4832,32044.0
2016-07-13 12:10:00,64.52,64.54,64.49,64.52,23084.0,50.4753,50.491,50.4519,50.4753,23084.0
2016-07-13 12:15:00,64.52,64.56,64.52,64.55,34663.0,50.4753,50.5066,50.4753,50.4988,34663.0
2016-07-13 12:20:00,64.56,64.58,64.55,64.57,16742.0,50.5066,50.5223,50.4988,50.5145,16742.0
2016-07-13 12:25:00,64.56,64.57,64.54,64.56,25609.0,50.5066,50.5145,50.491,50.5066,25609.0
2016-07-13 12:30:00,64.56,64.57,64.53,64.57,20832.0,50.5066,50.5145,50.4832,50.5145,20832.0
2016-07-13 12:35:00,64.57,64.58,64.54,64.56,20141.0,50.5145,50.5223,50.491,50.5066,20141.0
2016-07-13 12:40:00,64.57,64.61,64.54,64.61,15080.0,50.5145,50.5458,50.491,50.5458,15080.0
2016-07-13 12:45:00,64.6,64.64,64.59,64.62,26856.0,50.5379,50.5692,50.5301,50.5536,26856.0
2016-07-13 12:50:00,64.63,64.66,64.62,64.64,35551.0,50.5614,50.5849,50.5536,50.5692,35551.0
2016-07-13 12:55:00,64.63,64.67,64.62,64.67,12830.0,50.5614,50.5927,50.5536,50.5927,12830.0
2016-07-13 13:00:00,64.68,64.73,64.67,64.71,26767.0,50.6005,50.6396,50.5927,50.624,26767.0
2016-07-13 13:05:00,64.71,64.75,64.7,64.73,24189.0,50.624,50.6553,50.6162,50.6396,24189.0
2016-07-13 13:10:00,64.73,64.8,64.73,64.8,26603.0,50.6396,50.6944,50.6396,50.6944,26603.0
2016-07-13 13:15:00,64.8,64.8,64.77,64.78,24033.0,50.6944,50.6944,50.6709,50.6787,24033.0
2016-07-13 13:20:00,64.77,64.78,64.74,64.75,22152.0,50.6709,50.6787,50.6475,50.6553,22152.0
2016-07-13 13:25:00,64.75,64.75,64.69,64.7,23749.0,50.6553,50.6553,50.6083,50.6162,23749.0
2016-07-13 13:30:00,64.69,64.72,64.65,64.68,28230.0,50.6083,50.6318,50.577,50.6005,28230.0
2016-07-13 13:35:00,64.67,64.68,64.65,64.67,17214.0,50.5927,50.6005,50.577,50.5927,17214.0
2016-07-13 13:40:00,64.68,64.76,64.68,64.75,29927.0,50.6005,50.6631,50.6005,50.6553,29927.0
2016-07-13 13:45:00,64.75,64.8,64.74,64.78,29642.0,50.6553,50.6944,50.6475,50.6787,29642.0
2016-07-13 13:50:00,64.78,64.78,64.66,64.68,39485.0,50.6787,50.6787,50.5849,50.6005,39485.0
2016-07-13 13:55:00,64.67,64.68,64.64,64.66,26927.0,50.5927,50.6005,50.5692,50.5849,26927.0
2016-07-13 14:00:00,64.66,64.67,64.62,64.64,29048.0,50.5849,50.5927,50.5536,50.5692,29048.0
2016-07-13 14:05:00,64.63,64.7,64.62,64.7,30448.0,50.5614,50.6162,50.5536,50.6162,30448.0
2016-07-13 14:10:00,64.69,64.74,64.69,64.7,32659.0,50.6083,50.6475,50.6083,50.6162,32659.0
2016-07-13 14:15:00,64.7,64.71,64.66,64.67,24246.0,50.6162,50.624,50.5849,50.5927,24246.0
2016-07-13 14:20:00,64.67,64.68,64.64,64.65,24348.0,50.5927,50.6005,50.5692,50.577,24348.0
2016-07-13 14:25:00,64.65,64.71,64.65,64.7,24978.0,50.577,50.624,50.577,50.6162,24978.0
2016-07-13 14:30:00,64.7,64.71,64.67,64.69,25860.0,50.6162,50.624,50.5927,50.6083,25860.0
2016-07-13 14:35:00,64.7,64.73,64.66,64.69,38612.0,50.6162,50.6396,50.5849,50.6083,38612.0
2016-07-13 14:40:00,64.69,64.7,64.63,64.65,27669.0,50.6083,50.6162,50.5614,50.577,27669.0
2016-07-13 14:45:00,64.65,64.66,64.63,64.66,30008.0,50.577,50.5849,50.5614,50.5849,30008.0
2016-07-13 14:50:00,64.66,64.67,64.59,64.61,50382.0,50.5849,50.5927,50.5301,50.5458,50382.0
2016-07-13 14:55:00,64.61,64.66,64.59,64.65,42202.0,50.5458,50.5849,50.5301,50.577,42202.0
2016-07-13 15:00:00,64.64,64.72,64.63,64.72,39756.0,50.5692,50.6318,50.5614,50.6318,39756.0
2016-07-13 15:05:00,64.71,64.71,64.68,64.69,55832.0,50.624,50.624,50.6005,50.6083,55832.0
2016-07-13 15:10:00,64.7,64.7,64.61,64.63,35507.0,50.6162,50.6162,50.5458,50.5614,35507.0
2016-07-13 15:15:00,64.63,64.64,64.6,64.62,35534.0,50.5614,50.5692,50.5379,50.5536,35534.0
2016-07-13 15:20:00,64.62,64.63,64.52,64.55,71035.0,50.5536,50.5614,50.4753,50.4988,71035.0
2016-07-13 15:25:00,64.55,64.59,64.54,64.59,32933.0,50.4988,50.5301,50.491,50.5301,32933.0
2016-07-13 15:30:00,64.58,64.63,64.58,64.63,41041.0,50.5223,50.5614,50.5223,50.5614,41041.0
2016-07-13 15:35:00,64.63,64.65,64.62,64.62,56507.0,50.5614,50.577,50.5536,50.5536,56507.0
2016-07-13 15:40:00,64.62,64.67,64.6,64.62,94322.0,50.5536,50.5927,50.5379,50.5536,94322.0
2016-07-13 15:45:00,64.62,64.63,64.58,64.59,74027.0,50.5536,50.5614,50.5223,50.5301,74027.0
2016-07-13 15:50:00,64.58,64.59,64.54,64.54,129826.0,50.5223,50.5301,50.491,50.491,129826.0
2016-07-13 15:55:00,64.53,64.58,64.5,64.54,179633.0,50.4832,50.5223,50.4597,50.491,179633.0
2016-07-14 09:30:00,64.89,65.0,64.73,64.92,91217.0,50.7648,50.8509,50.6396,50.7883,91217.0
2016-07-14 09:35:00,64.93,64.99,64.9,64.97,54991.0,50.7961,50.843,50.7726,50.8274,54991.0
2016-07-14 09:40:00,64.95,64.97,64.81,64.84,62321.0,50.8117,50.8274,50.7022,50.7257,62321.0
2016-07-14 09:45:00,64.84,64.87,64.76,64.81,56822.0,50.7257,50.7492,50.6631,50.7022,56822.0
2016-07-14 09:50:00,64.81,64.89,64.81,64.86,49237.0,50.7022,50.7648,50.7022,50.7413,49237.0
2016-07-14 09:55:00,64.87,64.93,64.85,64.91,23961.0,50.7492,50.7961,50.7335,50.7805,23961.0
2016-07-14 10:00:00,64.91,64.99,64.9,64.98,40104.0,50.7805,50.843,50.7726,50.8352,40104.0
2016-07-14 10:05:00,64.98,65.05,64.98,65.04,132123.0,50.8352,50.89,50.8352,50.8822,132123.0
2016-07-14 10:10:00,65.04,65.1,65.0,65.07,41214.0,50.8822,50.9291,50.8509,50.9056,41214.0
2016-07-14 10:15:00,65.07,65.1,65.0,65.05,46750.0,50.9056,50.9291,50.8509,50.89,46750.0
2016-07-14 10:20:00,65.05,65.17,65.04,65.16,38518.0,50.89,50.9839,50.8822,50.976,38518.0
2016-07-14 10:25:00,65.17,65.17,65.09,65.1,40362.0,50.9839,50.9839,50.9213,50.9291,40362.0
2016-07-14 10:30:00,65.11,65.16,65.08,65.15,51697.0,50.9369,50.976,50.9134,50.9682,51697.0
2016-07-14 10:35:00,65.14,65.22,65.14,65.16,57069.0,50.9604,51.023,50.9604,50.976,57069.0
2016-07-14 10:40:00,65.17,65.2,65.12,65.12,51495.0,50.9839,51.0073,50.9447,50.9447,51495.0
2016-07-14 10:45:00,65.13,65.13,65.02,65.03,52426.0,50.9526,50.9526,50.8665,50.8743,52426.0
2016-07-14 10:50:00,65.04,65.06,64.97,65.04,81804.0,50.8822,50.8978,50.8274,50.8822,81804.0
2016-07-14 10:55:00,65.04,65.07,64.99,64.99,34450.0,50.8822,50.9056,50.843,50.843,34450.0
2016-07-14 11:00:00,64.99,65.03,64.99,65.0,27565.0,50.843,50.8743,50.843,50.8509,27565.0
2016-07-14 11:05:00,65.0,65.03,64.98,65.01,20786.0,50.8509,50.8743,50.8352,50.8587,20786.0
2016-07-14 11:10:00,65.01,65.02,64.95,64.97,23892.0,50.8587,50.8665,50.8117,50.8274,23892.0
2016-07-14 11:15:00,64.96,64.98,64.9,64.91,35824.0,50.8196,50.8352,50.7726,50.7805,35824.0
2016-07-14 11:20:00,64.91,64.94,64.9,64.9,19629.0,50.7805,50.8039,50.7726,50.7726,19629.0
2016-07-14 11:25:00,64.89,64.97,64.88,64.97,56042.0,50.7648,50.8274,50.757,50.8274,56042.0
2016-07-14 11:30:00,64.96,64.97,64.88,64.89,37359.0,50.8196,50.8274,50.757,50.7648,37359.0
2016-07-14 11:35:00,64.89,64.95,64.88,64.95,37448.0,50.7648,50.8117,50.757,50.8117,37448.0
2016-07-14 11:40:00,64.94,64.98,64.92,64.98,24393.0,50.8039,50.8352,50.7883,50.8352,24393.0
2016-07-14 11:45:00,64.98,64.99,64.95,64.96,15996.0,50.8352,50.843,50.8117,50.8196,15996.0
2016-07-14 11:50:00,64.96,64.99,64.95,64.97,23033.0,50.8196,50.843,50.8117,50.8274,23033.0
2016-07-14 11:55:00,64.97,65.0,64.97,64.98,41941.0,50.8274,50.8509,50.8274,50.8352,41941.0
2016-07-14 12:00:00,64.98,65.05,64.95,65.02,70637.0,50.8352,50.89,50.8117,50.8665,70637.0
2016-07-14 12:05:00,65.02,65.04,64.98,64.98,26111.0,50.8665,50.8822,50.8352,50.8352,26111.0
2016-07-14 12:10:00,64.99,64.99,64.93,64.94,32562.0,50.843,50.843,50.7961,50.8039,32562.0
2016-07-14 12:15:00,64.94,64.99,64.94,64.95,22932.0,50.8039,50.843,50.8039,50.8117,22932.0
2016-07-14 12:20:00,64.95,64.95,64.91,64.92,53249.0,50.8117,50.8117,50.7805,50.7883,53249.0
2016-07-14 12:25:00,64.93,64.93,64.85,64.87,66044.0,50.7961,50.7961,50.7335,50.7492,66044.0
2016-07-14 12:30:00,64.86,64.9,64.85,64.88,29918.0,50.7413,50.7726,50.7335,50.757,29918.0
2016-07-14 12:35:00,64.88,64.94,64.87,64.93,24884.0,50.757,50.8039,50.7492,50.7961,24884.0
2016-07-14 12:40:00,64.93,65.01,64.93,65.01,21906.0,50.7961,50.8587,50.7961,50.8587,21906.0
2016-07-14 12:45:00,65.01,65.01,64.97,64.97,33847.0,50.8587,50.8587,50.8274,50.8274,33847.0
2016-07-14 12:50:00,64.97,65.02,64.96,65.0,52286.0,50.8274,50.8665,50.8196,50.8509,52286.0
2016-07-14 12:55:00,65.0,65.0,64.93,64.95,24710.0,50.8509,50.8509,50.7961,50.8117,24710.0
2016-07-14 13:00:00,64.95,64.95,64.9,64.9,14586.0,50.8117,50.8117,50.7726,50.7726,14586.0
2016-07-14 13:05:00,64.89,64.94,64.88,64.9,84935.0,50.7648,50.8039,50.757,50.7726,84935.0
2016-07-14 13:10:00,64.89,64.9,64.83,64.84,47787.0,50.7648,50.7726,50.7179,50.7257,47787.0
2016-07-14 13:15:00,64.84,64.86,64.82,64.85,17557.0,50.7257,50.7413,50.71,50.7335,17557.0
2016-07-14 13:20:00,64.86,64.89,64.84,64.87,16298.0,50.7413,50.7648,50.7257,50.7492,16298.0
2016-07-14 13:25:00,64.87,64.89,64.86,64.87,8896.0,50.7492,50.7648,50.7413,50.7492,8896.0
2016-07-14 13:30:00,64.87,64.91,64.85,64.91,31813.0,50.7492,50.7805,50.7335,50.7805,31813.0
2016-07-14 13:35:00,64.91,64.95,64.9,64.94,27737.0,50.7805,50.8117,50.7726,50.8039,27737.0
2016-07-14 13:40:00,64.93,64.96,64.9,64.95,14250.0,50.7961,50.8196,50.7726,50.8117,14250.0
2016-07-14 13:45:00,64.95,64.96,64.93,64.95,26518.0,50.8117,50.8196,50.7961,50.8117,26518.0
2016-07-14 13:50:00,64.95,64.95,64.9,64.9,28135.0,50.8117,50.8117,50.7726,50.7726,28135.0
2016-07-14 13:55:00,64.89,64.94,64.89,64.93,18724.0,50.7648,50.8039,50.7648,50.7961,18724.0
2016-07-14 14:00:00,64.93,64.97,64.93,64.96,21526.0,50.7961,50.8274,50.7961,50.8196,21526.0
2016-07-14 14:05:00,64.97,64.97,64.94,64.94,40182.0,50.8274,50.8274,50.8039,50.8039,40182.0
2016-07-14 14:10:00,64.95,64.95,64.9,64.92,35256.0,50.8117,50.8117,50.7726,50.7883,35256.0
2016-07-14 14:15:00,64.92,64.97,64.92,64.94,23131.0,50.7883,50.8274,50.7883,50.8039,23131.0
2016-07-14 14:20:00,64.95,64.95,64.9,64.9,40242.0,50.8117,50.8117,50.7726,50.7726,40242.0
2016-07-14 14:25:00,64.9,64.93,64.89,64.92,24856.0,50.7726,50.7961,50.7648,50.7883,24856.0
2016-07-14 14:30:00,64.92,64.92,64.88,64.89,24824.0,50.7883,50.7883,50.757,50.7648,24824.0
2016-07-14 14:35:00,64.9,64.93,64.89,64.91,22496.0,50.7726,50.7961,50.7648,50.7805,22496.0
2016-07-14 14:40:00,64.91,64.93,64.9,64.91,13212.0,50.7805,50.7961,50.7726,50.7805,13212.0
2016-07-14 14:45:00,64.91,64.92,64.88,64.89,20277.0,50.7805,50.7883,50.757,50.7648,20277.0
2016-07-14 14:50:00,64.89,64.9,64.86,64.87,66253.0,50.7648,50.7726,50.7413,50.7492,66253.0
2016-07-14 14:55:00,64.86,64.88,64.84,64.88,20136.0,50.7413,50.757,50.7257,50.757,20136.0
2016-07-14 15:00:00,64.88,64.91,64.87,64.88,31240.0,50.757,50.7805,50.7492,50.757,31240.0
2016-07-14 15:05:00,64.88,64.94,64.87,64.94,70713.0,50.757,50.8039,50.7492,50.8039,70713.0
2016-07-14 15:10:00,64.94,64.97,64.91,64.96,39130.0,50.8039,50.8274,50.7805,50.8196,39130.0
2016-07-14 15:15:00,64.95,64.96,64.92,64.92,22933.0,50.8117,50.8196,50.7883,50.7883,22933.0
2016-07-14 15:20:00,64.92,64.95,64.91,64.94,22029.0,50.7883,50.8117,50.7805,50.8039,22029.0
2016-07-14 15:25:00,64.94,64.98,64.94,64.96,30485.0,50.8039,50.8352,50.8039,50.8196,30485.0
2016-07-14 15:30:00,64.96,64.99,64.93,64.94,22964.0,50.8196,50.843,50.7961,50.8039,22964.0
2016-07-14 15:35:00,64.93,64.95,64.89,64.91,38738.0,50.7961,50.8117,50.7648,50.7805,38738.0
2016-07-14 15:40:00,64.9,64.91,64.84,64.84,40296.0,50.7726,50.7805,50.7257,50.7257,40296.0
2016-07-14 15:45:00,64.84,64.94,64.84,64.91,57868.0,50.7257,50.8039,50.7257,50.7805,57868.0
2016-07-14 15:50:00,64.91,64.93,64.87,64.9,77070.0,50.7805,50.7961,50.7492,50.7726,77070.0
2016-07-14 15:55:00,64.9,64.9,64.81,64.82,188629.0,50.7726,50.7726,50.7022,50.71,188629.0
2016-07-15 09:30:00,64.94,65.26,64.74,64.79,482081.0,50.8039,51.0543,50.6475,50.6866,482081.0
2016-07-15 09:35:00,64.79,64.86,64.74,64.75,53635.0,50.6866,50.7413,50.6475,50.6553,53635.0
2016-07-15 09:40:00,64.74,64.75,64.66,64.68,104193.0,50.6475,50.6553,50.5849,50.6005,104193.0
2016-07-15 09:45:00,64.69,64.71,64.58,64.6,103905.0,50.6083,50.624,50.5223,50.5379,103905.0
2016-07-15 09:50:00,64.61,64.72,64.6,64.62,63761.0,50.5458,50.6318,50.5379,50.5536,63761.0
2016-07-15 09:55:00,64.62,64.73,64.61,64.69,44525.0,50.5536,50.6396,50.5458,50.6083,44525.0
2016-07-15 10:00:00,64.69,64.78,64.67,64.75,48428.0,50.6083,50.6787,50.5927,50.6553,48428.0
2016-07-15 10:05:00,64.76,64.78,64.73,64.77,27407.0,50.6631,50.6787,50.6396,50.6709,27407.0
2016-07-15 10:10:00,64.77,64.8,64.68,64.69,42633.0,50.6709,50.6944,50.6005,50.6083,42633.0
2016-07-15 10:15:00,64.69,64.72,64.67,64.69,31616.0,50.6083,50.6318,50.5927,50.6083,31616.0
2016-07-15 10:20:00,64.69,64.77,64.69,64.75,29651.0,50.6083,50.6709,50.6083,50.6553,29651.0
2016-07-15 10:25:00,64.76,64.81,64.74,64.76,58695.0,50.6631,50.7022,50.6475,50.6631,58695.0
2016-07-15 10:30:00,64.77,64.88,64.76,64.88,87026.0,50.6709,50.757,50.6631,50.757,87026.0
2016-07-15 10:35:00,64.89,64.93,64.88,64.88,57272.0,50.7648,50.7961,50.757,50.757,57272.0
2016-07-15 10:40:00,64.88,64.91,64.86,64.9,36103.0,50.757,50.7805,50.7413,50.7726,36103.0
2016-07-15 10:45:00,64.89,64.94,64.89,64.92,41616.0,50.7648,50.8039,50.7648,50.7883,41616.0
2016-07-15 10:50:00,64.91,64.96,64.91,64.93,31376.0,50.7805,50.8196,50.7805,50.7961,31376.0
2016-07-15 10:55:00,64.93,64.94,64.88,64.89,46139.0,50.7961,50.8039,50.757,50.7648,46139.0
2016-07-15 11:00:00,64.89,64.91,64.83,64.85,47668.0,50.7648,50.7805,50.7179,50.7335,47668.0
2016-07-15 11:05:00,64.84,64.88,64.83,64.87,47861.0,50.7257,50.757,50.7179,50.7492,47861.0
2016-07-15 11:10:00,64.86,64.86,64.77,64.78,25494.0,50.7413,50.7413,50.6709,50.6787,25494.0
2016-07-15 11:15:00,64.78,64.8,64.72,64.72,32141.0,50.6787,50.6944,50.6318,50.6318,32141.0
2016-07-15 11:20:00,64.73,64.76,64.71,64.73,24294.0,50.6396,50.6631,50.624,50.6396,24294.0
2016-07-15 11:25:00,64.73,64.73,64.67,64.7,35022.0,50.6396,50.6396,50.5927,50.6162,35022.0
2016-07-15 11:30:00,64.7,64.72,64.67,64.7,30054.0,50.6162,50.6318,50.5927,50.6162,30054.0
2016-07-15 11:35:00,64.69,64.71,64.64,64.66,33461.0,50.6083,50.624,50.5692,50.5849,33461.0
2016-07-15 11:40:00,64.66,64.71,64.65,64.68,34794.0,50.5849,50.624,50.577,50.6005,34794.0
2016-07-15 11:45:00,64.69,64.69,64.63,64.65,37823.0,50.6083,50.6083,50.5614,50.577,37823.0
2016-07-15 11:50:00,64.64,64.69,64.62,64.68,35676.0,50.5692,50.6083,50.5536,50.6005,35676.0
2016-07-15 11:55:00,64.68,64.71,64.66,64.69,33251.0,50.6005,50.624,50.5849,50.6083,33251.0
2016-07-15 12:00:00,64.69,64.7,64.65,64.68,43032.0,50.6083,50.6162,50.577,50.6005,43032.0
2016-07-15 12:05:00,64.69,64.71,64.66,64.68,27433.0,50.6083,50.624,50.5849,50.6005,27433.0
2016-07-15 12:10:00,64.68,64.7,64.67,64.7,20462.0,50.6005,50.6162,50.5927,50.6162,20462.0
2016-07-15 12:15:00,64.68,64.69,64.62,64.63,27177.0,50.6005,50.6083,50.5536,50.5614,27177.0
2016-07-15 12:20:00,64.64,64.66,64.6,64.66,37951.0,50.5692,50.5849,50.5379,50.5849,37951.0
2016-07-15 12:25:00,64.66,64.69,64.65,64.65,23956.0,50.5849,50.6083,50.577,50.577,23956.0
2016-07-15 12:30:00,64.64,64.67,64.61,64.61,35004.0,50.5692,50.5927,50.5458,50.5458,35004.0
2016-07-15 12:35:00,64.61,64.62,64.57,64.58,27009.0,50.5458,50.5536,50.5145,50.5223,27009.0
2016-07-15 12:40:00,64.58,64.59,64.55,64.58,28753.0,50.5223,50.5301,50.4988,50.5223,28753.0
2016-07-15 12:45:00,64.59,64.59,64.55,64.56,24079.0,50.5301,50.5301,50.4988,50.5066,24079.0
2016-07-15 12:50:00,64.57,64.59,64.55,64.56,28236.0,50.5145,50.5301,50.4988,50.5066,28236.0
2016-07-15 12:55:00,64.57,64.57,64.54,64.55,17147.0,50.5145,50.5145,50.491,50.4988,17147.0
2016-07-15 13:00:00,64.56,64.6,64.56,64.59,23538.0,50.5066,50.5379,50.5066,50.5301,23538.0
2016-07-15 13:05:00,64.58,64.59,64.57,64.58,18409.0,50.5223,50.5301,50.5145,50.5223,18409.0
2016-07-15 13:10:00,64.58,64.62,64.57,64.58,28646.0,50.5223,50.5536,50.5145,50.5223,28646.0
2016-07-15 13:15:00,64.59,64.6,64.58,64.59,23655.0,50.5301,50.5379,50.5223,50.5301,23655.0
2016-07-15 13:20:00,64.58,64.63,64.57,64.62,38535.0,50.5223,50.5614,50.5145,50.5536,38535.0
2016-07-15 13:25:00,64.62,64.62,64.6,64.62,16696.0,50.5536,50.5536,50.5379,50.5536,16696.0
2016-07-15 13:30:00,64.61,64.64,64.61,64.64,24405.0,50.5458,50.5692,50.5458,50.5692,24405.0
2016-07-15 13:35:00,64.64,64.64,64.61,64.63,23973.0,50.5692,50.5692,50.5458,50.5614,23973.0
2016-07-15 13:40:00,64.64,64.66,64.63,64.66,21960.0,50.5692,50.5849,50.5614,50.5849,21960.0
2016-07-15 13:45:00,64.65,64.67,64.63,64.64,36589.0,50.577,50.5927,50.5614,50.5692,36589.0
2016-07-15 13:50:00,64.64,64.64,64.63,64.63,23022.0,50.5692,50.5692,50.5614,50.5614,23022.0
2016-07-15 13:55:00,64.64,64.68,64.63,64.68,50102.0,50.5692,50.6005,50.5614,50.6005,50102.0
2016-07-15 14:00:00,64.68,64.7,64.67,64.67,40881.0,50.6005,50.6162,50.5927,50.5927,40881.0
2016-07-15 14:05:00,64.67,64.69,64.65,64.66,31204.0,50.5927,50.6083,50.577,50.5849,31204.0
2016-07-15 14:10:00,64.66,64.67,64.64,64.66,30788.0,50.5849,50.5927,50.5692,50.5849,30788.0
2016-07-15 14:15:00,64.66,64.66,64.64,64.65,18872.0,50.5849,50.5849,50.5692,50.577,18872.0
2016-07-15 14:20:00,64.65,64.65,64.62,64.64,37434.0,50.577,50.577,50.5536,50.5692,37434.0
2016-07-15 14:25:00,64.64,64.72,64.64,64.72,48320.0,50.5692,50.6318,50.5692,50.6318,48320.0
2016-07-15 14:30:00,64.73,64.76,64.71,64.74,31968.0,50.6396,50.6631,50.624,50.6475,31968.0
2016-07-15 14:35:00,64.74,64.75,64.73,64.73,21204.0,50.6475,50.6553,50.6396,50.6396,21204.0
2016-07-15 14:40:00,64.74,64.77,64.73,64.74,40982.0,50.6475,50.6709,50.6396,50.6475,40982.0
2016-07-15 14:45:00,64.75,64.79,64.74,64.79,22205.0,50.6553,50.6866,50.6475,50.6866,22205.0
2016-07-15 14:50:00,64.78,64.79,64.76,64.78,23198.0,50.6787,50.6866,50.6631,50.6787,23198.0
2016-07-15 14:55:00,64.78,64.78,64.76,64.76,31276.0,50.6787,50.6787,50.6631,50.6631,31276.0
2016-07-15 15:00:00,64.77,64.77,64.75,64.75,35413.0,50.6709,50.6709,50.6553,50.6553,35413.0
2016-07-15 15:05:00,64.75,64.76,64.74,64.75,33310.0,50.6553,50.6631,50.6475,50.6553,33310.0
2016-07-15 15:10:00,64.75,64.75,64.74,64.74,15393.0,50.6553,50.6553,50.6475,50.6475,15393.0
2016-07-15 15:15:00,64.75,64.75,64.72,64.73,44257.0,50.6553,50.6553,50.6318,50.6396,44257.0
2016-07-15 15:20:00,64.73,64.8,64.73,64.77,88457.0,50.6396,50.6944,50.6396,50.6709,88457.0
2016-07-15 15:25:00,64.78,64.8,64.76,64.79,42797.0,50.6787,50.6944,50.6631,50.6866,42797.0
2016-07-15 15:30:00,64.79,64.86,64.79,64.86,52845.0,50.6866,50.7413,50.6866,50.7413,52845.0
2016-07-15 15:35:00,64.86,64.89,64.83,64.88,65922.0,50.7413,50.7648,50.7179,50.757,65922.0
2016-07-15 15:40:00,64.87,64.88,64.85,64.86,45477.0,50.7492,50.757,50.7335,50.7413,45477.0
2016-07-15 15:45:00,64.85,64.87,64.84,64.85,62788.0,50.7335,50.7492,50.7257,50.7335,62788.0
2016-07-15 15:50:00,64.85,64.86,64.83,64.83,94347.0,50.7335,50.7413,50.7179,50.7179,94347.0
2016-07-15 15:55:00,64.83,64.88,64.82,64.83,200069.0,50.7179,50.757,50.71,50.7179,200069.0
2016-07-18 09:30:00,64.85,65.52,64.85,65.18,121637.0,50.7335,51.2577,50.7335,50.9917,121637.0
2016-07-18 09:35:00,65.19,65.38,65.18,65.33,116728.0,50.9995,51.1481,50.9917,51.109,116728.0
2016-07-18 09:40:00,65.32,65.33,65.21,65.3,63733.0,51.1012,51.109,51.0151,51.0856,63733.0
2016-07-18 09:45:00,65.31,65.32,65.23,65.26,39747.0,51.0934,51.1012,51.0308,51.0543,39747.0
2016-07-18 09:50:00,65.27,65.29,65.22,65.25,65230.0,51.0621,51.0777,51.023,51.0464,65230.0
2016-07-18 09:55:00,65.26,65.27,65.19,65.22,44091.0,51.0543,51.0621,50.9995,51.023,44091.0
2016-07-18 10:00:00,65.22,65.35,65.22,65.29,43079.0,51.023,51.1247,51.023,51.0777,43079.0
2016-07-18 10:05:00,65.29,65.32,65.28,65.31,29076.0,51.0777,51.1012,51.0699,51.0934,29076.0
2016-07-18 10:10:00,65.3,65.34,65.27,65.3,22515.0,51.0856,51.1168,51.0621,51.0856,22515.0
2016-07-18 10:15:00,65.3,65.39,65.29,65.37,29371.0,51.0856,51.156,51.0777,51.1403,29371.0
2016-07-18 10:20:00,65.38,65.4,65.35,65.36,37203.0,51.1481,51.1638,51.1247,51.1325,37203.0
2016-07-18 10:25:00,65.36,65.4,65.33,65.34,29537.0,51.1325,51.1638,51.109,51.1168,29537.0
2016-07-18 10:30:00,65.34,65.4,65.33,65.35,31025.0,51.1168,51.1638,51.109,51.1247,31025.0
2016-07-18 10:35:00,65.36,65.43,65.33,65.43,25715.0,51.1325,51.1873,51.109,51.1873,25715.0
2016-07-18 10:40:00,65.42,65.46,65.41,65.46,59989.0,51.1794,51.2107,51.1716,51.2107,59989.0
2016-07-18 10:45:00,65.46,65.47,65.42,65.45,21583.0,51.2107,51.2186,51.1794,51.2029,21583.0
2016-07-18 10:50:00,65.44,65.45,65.39,65.4,49229.0,51.1951,51.2029,51.156,51.1638,49229.0
2016-07-18 10:55:00,65.39,65.39,65.35,65.38,45940.0,51.156,51.156,51.1247,51.1481,45940.0
2016-07-18 11:00:00,65.38,65.44,65.37,65.42,32706.0,51.1481,51.1951,51.1403,51.1794,32706.0
2016-07-18 11:05:00,65.43,65.45,65.42,65.42,25336.0,51.1873,51.2029,51.1794,51.1794,25336.0
2016-07-18 11:10:00,65.43,65.46,65.41,65.43,35627.0,51.1873,51.2107,51.1716,51.1873,35627.0
2016-07-18 11:15:00,65.42,65.45,65.4,65.43,26358.0,51.1794,51.2029,51.1638,51.1873,26358.0
2016-07-18 11:20:00,65.44,65.46,65.41,65.42,19034.0,51.1951,51.2107,51.1716,51.1794,19034.0
2016-07-18 11:25:00,65.42,65.44,65.39,65.4,28990.0,51.1794,51.1951,51.156,51.1638,28990.0
2016-07-18 11:30:00,65.4,65.41,65.34,65.38,27225.0,51.1638,51.1716,51.1168,51.1481,27225.0
2016-07-18 11:35:00,65.39,65.45,65.39,65.44,48186.0,51.156,51.2029,51.156,51.1951,48186.0
2016-07-18 11:40:00,65.44,65.44,65.42,65.42,20218.0,51.1951,51.1951,51.1794,51.1794,20218.0
2016-07-18 11:45:00,65.43,65.45,65.38,65.44,20906.0,51.1873,51.2029,51.1481,51.1951,20906.0
2016-07-18 11:50:00,65.44,65.47,65.42,65.43,36629.0,51.1951,51.2186,51.1794,51.1873,36629.0
2016-07-18 11:55:00,65.43,65.45,65.38,65.39,14942.0,51.1873,51.2029,51.1481,51.156,14942.0
2016-07-18 12:00:00,65.38,65.39,65.33,65.33,32032.0,51.1481,51.156,51.109,51.109,32032.0
2016-07-18 12:05:00,65.33,65.37,65.31,65.35,31871.0,51.109,51.1403,51.0934,51.1247,31871.0
2016-07-18 12:10:00,65.36,65.37,65.33,65.34,10755.0,51.1325,51.1403,51.109,51.1168,10755.0
2016-07-18 12:15:00,65.33,65.35,65.27,65.28,19239.0,51.109,51.1247,51.0621,51.0699,19239.0
2016-07-18 12:20:00,65.28,65.32,65.26,65.3,17973.0,51.0699,51.1012,51.0543,51.0856,17973.0
2016-07-18 12:25:00,65.3,65.31,65.25,65.28,23594.0,51.0856,51.0934,51.0464,51.0699,23594.0
2016-07-18 12:30:00,65.28,65.28,65.23,65.24,21048.0,51.0699,51.0699,51.0308,51.0386,21048.0
2016-07-18 12:35:00,65.25,65.28,65.23,65.28,19761.0,51.0464,51.0699,51.0308,51.0699,19761.0
2016-07-18 12:40:00,65.28,65.28,65.22,65.23,23966.0,51.0699,51.0699,51.023,51.0308,23966.0
2016-07-18 12:45:00,65.23,65.24,65.22,65.24,15466.0,51.0308,51.0386,51.023,51.0386,15466.0
2016-07-18 12:50:00,65.24,65.24,65.19,65.21,24285.0,51.0386,51.0386,50.9995,51.0151,24285.0
2016-07-18 12:55:00,65.21,65.22,65.19,65.22,18831.0,51.0151,51.023,50.9995,51.023,18831.0
2016-07-18 13:00:00,65.21,65.26,65.2,65.24,15745.0,51.0151,51.0543,51.0073,51.0386,15745.0
2016-07-18 13:05:00,65.25,65.25,65.2,65.2,18584.0,51.0464,51.0464,51.0073,51.0073,18584.0
2016-07-18 13:10:00,65.2,65.22,65.17,65.19,18650.0,51.0073,51.023,50.9839,50.9995,18650.0
2016-07-18 13:15:00,65.19,65.22,65.18,65.2,27679.0,50.9995,51.023,50.9917,51.0073,27679.0
2016-07-18 13:20:00,65.21,65.23,65.19,65.23,22637.0,51.0151,51.0308,50.9995,51.0308,22637.0
2016-07-18 13:25:00,65.22,65.26,65.21,65.26,40325.0,51.023,51.0543,51.0151,51.0543,40325.0
2016-07-18 13:30:00,65.25,65.28,65.24,65.28,31431.0,51.0464,51.0699,51.0386,51.0699,31431.0
2016-07-18 13:35:00,65.28,65.31,65.27,65.3,19187.0,51.0699,51.0934,51.0621,51.0856,19187.0
2016-07-18 13:40:00,65.29,65.32,65.27,65.31,19778.0,51.0777,51.1012,51.0621,51.0934,19778.0
2016-07-18 13:45:00,65.3,65.33,65.28,65.28,18241.0,51.0856,51.109,51.0699,51.0699,18241.0
2016-07-18 13:50:00,65.29,65.33,65.28,65.31,29111.0,51.0777,51.109,51.0699,51.0934,29111.0
2016-07-18 13:55:00,65.31,65.35,65.31,65.34,29529.0,51.0934,51.1247,51.0934,51.1168,29529.0
2016-07-18 14:00:00,65.35,65.35,65.32,65.33,25410.0,51.1247,51.1247,51.1012,51.109,25410.0
2016-07-18 14:05:00,65.33,65.33,65.3,65.33,20129.0,51.109,51.109,51.0856,51.109,20129.0
2016-07-18 14:10:00,65.33,65.36,65.32,65.34,18229.0,51.109,51.1325,51.1012,51.1168,18229.0
2016-07-18 14:15:00,65.33,65.33,65.29,65.3,20424.0,51.109,51.109,51.0777,51.0856,20424.0
2016-07-18 14:20:00,65.31,65.35,65.29,65.35,35575.0,51.0934,51.1247,51.0777,51.1247,35575.0
2016-07-18 14:25:00,65.35,65.37,65.34,65.37,13278.0,51.1247,51.1403,51.1168,51.1403,13278.0
2016-07-18 14:30:00,65.36,65.37,65.34,65.35,15465.0,51.1325,51.1403,51.1168,51.1247,15465.0
2016-07-18 14:35:00,65.35,65.38,65.34,65.35,17636.0,51.1247,51.1481,51.1168,51.1247,17636.0
2016-07-18 14:40:00,65.36,65.36,65.33,65.35,37653.0,51.1325,51.1325,51.109,51.1247,37653.0
2016-07-18 14:45:00,65.35,65.38,65.35,65.37,19385.0,51.1247,51.1481,51.1247,51.1403,19385.0
2016-07-18 14:50:00,65.37,65.39,65.36,65.38,24272.0,51.1403,51.156,51.1325,51.1481,24272.0
2016-07-18 14:55:00,65.38,65.4,65.36,65.4,23832.0,51.1481,51.1638,51.1325,51.1638,23832.0
2016-07-18 15:00:00,65.4,65.4,65.29,65.29,23828.0,51.1638,51.1638,51.0777,51.0777,23828.0
2016-07-18 15:05:00,65.3,65.3,65.27,65.28,25513.0,51.0856,51.0856,51.0621,51.0699,25513.0
2016-07-18 15:10:00,65.28,65.31,65.28,65.28,25516.0,51.0699,51.0934,51.0699,51.0699,25516.0
2016-07-18 15:15:00,65.28,65.3,65.25,65.25,112311.0,51.0699,51.0856,51.0464,51.0464,112311.0
2016-07-18 15:20:00,65.26,65.26,65.17,65.17,73687.0,51.0543,51.0543,50.9839,50.9839,73687.0
2016-07-18 15:25:00,65.18,65.18,65.15,65.17,109470.0,50.9917,50.9917,50.9682,50.9839,109470.0
2016-07-18 15:30:00,65.17,65.25,65.16,65.24,45564.0,50.9839,51.0464,50.976,51.0386,45564.0
2016-07-18 15:35:00,65.23,65.24,65.17,65.19,48248.0,51.0308,51.0386,50.9839,50.9995,48248.0
2016-07-18 15:40:00,65.19,65.23,65.19,65.22,27991.0,50.9995,51.0308,50.9995,51.023,27991.0
2016-07-18 15:45:00,65.22,65.23,65.19,65.19,58357.0,51.023,51.0308,50.9995,50.9995,58357.0
2016-07-18 15:50:00,65.2,65.21,65.16,65.17,70253.0,51.0073,51.0151,50.976,50.9839,70253.0
2016-07-18 15:55:00,65.16,65.21,65.16,65.18,168175.0,50.976,51.0151,50.976,50.9917,168175.0
2016-07-19 09:30:00,64.89,65.19,64.85,65.18,71466.0,50.7648,50.9995,50.7335,50.9917,71466.0
2016-07-19 09:35:00,65.18,65.26,65.14,65.17,46418.0,50.9917,51.0543,50.9604,50.9839,46418.0
2016-07-19 09:40:00,65.18,65.19,64.99,65.01,60055.0,50.9917,50.9995,50.843,50.8587,60055.0
2016-07-19 09:45:00,65.02,65.03,64.88,65.0,66851.0,50.8665,50.8743,50.757,50.8509,66851.0
2016-07-19 09:50:00,64.98,64.99,64.87,64.9,37752.0,50.8352,50.843,50.7492,50.7726,37752.0
2016-07-19 09:55:00,64.9,64.95,64.83,64.84,45514.0,50.7726,50.8117,50.7179,50.7257,45514.0
2016-07-19 10:00:00,64.86,64.87,64.8,64.87,50224.0,50.7413,50.7492,50.6944,50.7492,50224.0
2016-07-19 10:05:00,64.87,65.01,64.86,64.98,45780.0,50.7492,50.8587,50.7413,50.8352,45780.0
2016-07-19 10:10:00,64.98,65.03,64.98,65.03,57934.0,50.8352,50.8743,50.8352,50.8743,57934.0
2016-07-19 10:15:00,65.03,65.04,64.98,64.99,20344.0,50.8743,50.8822,50.8352,50.843,20344.0
2016-07-19 10:20:00,65.0,65.02,64.97,65.01,60396.0,50.8509,50.8665,50.8274,50.8587,60396.0
2016-07-19 10:25:00,65.01,65.03,64.98,64.98,15820.0,50.8587,50.8743,50.8352,50.8352,15820.0
2016-07-19 10:30:00,64.99,65.05,64.98,65.02,31529.0,50.843,50.89,50.8352,50.8665,31529.0
2016-07-19 10:35:00,65.02,65.06,64.98,65.0,35459.0,50.8665,50.8978,50.8352,50.8509,35459.0
2016-07-19 10:40:00,65.0,65.0,64.94,64.96,35016.0,50.8509,50.8509,50.8039,50.8196,35016.0
2016-07-19 10:45:00,64.96,64.99,64.93,64.98,27581.0,50.8196,50.843,50.7961,50.8352,27581.0
2016-07-19 10:50:00,64.99,65.02,64.96,64.99,35980.0,50.843,50.8665,50.8196,50.843,35980.0
2016-07-19 10:55:00,64.98,65.03,64.96,65.03,27474.0,50.8352,50.8743,50.8196,50.8743,27474.0
2016-07-19 11:00:00,65.04,65.1,65.04,65.07,35548.0,50.8822,50.9291,50.8822,50.9056,35548.0
2016-07-19 11:05:00,65.08,65.11,65.05,65.05,40209.0,50.9134,50.9369,50.89,50.89,40209.0
2016-07-19 11:10:00,65.04,65.06,65.0,65.01,23828.0,50.8822,50.8978,50.8509,50.8587,23828.0
2016-07-19 11:15:00,65.01,65.01,64.97,64.98,42295.0,50.8587,50.8587,50.8274,50.8352,42295.0
2016-07-19 11:20:00,64.98,64.99,64.93,64.95,17720.0,50.8352,50.843,50.7961,50.8117,17720.0
2016-07-19 11:25:00,64.94,64.95,64.88,64.89,28955.0,50.8039,50.8117,50.757,50.7648,28955.0
2016-07-19 11:30:00,64.89,64.91,64.89,64.9,54811.0,50.7648,50.7805,50.7648,50.7726,54811.0
2016-07-19 11:35:00,64.9,64.91,64.89,64.91,58770.0,50.7726,50.7805,50.7648,50.7805,58770.0
2016-07-19 11:40:00,64.91,64.96,64.9,64.91,43170.0,50.7805,50.8196,50.7726,50.7805,43170.0
2016-07-19 11:45:00,64.92,64.92,64.83,64.91,36431.0,50.7883,50.7883,50.7179,50.7805,36431.0
2016-07-19 11:50:00,64.9,64.94,64.86,64.93,20784.0,50.7726,50.8039,50.7413,50.7961,20784.0
2016-07-19 11:55:00,64.94,64.95,64.92,64.93,20102.0,50.8039,50.8117,50.7883,50.7961,20102.0
2016-07-19 12:00:00,64.93,64.94,64.9,64.92,13621.0,50.7961,50.8039,50.7726,50.7883,13621.0
2016-07-19 12:05:00,64.92,64.94,64.88,64.92,31798.0,50.7883,50.8039,50.757,50.7883,31798.0
2016-07-19 12:10:00,64.92,64.94,64.92,64.92,16145.0,50.7883,50.8039,50.7883,50.7883,16145.0
2016-07-19 12:15:00,64.92,64.93,64.91,64.91,6469.0,50.7883,50.7961,50.7805,50.7805,6469.0
2016-07-19 12:20:00,64.91,64.92,64.88,64.88,14801.0,50.7805,50.7883,50.757,50.757,14801.0
2016-07-19 12:25:00,64.89,64.91,64.88,64.9,22420.0,50.7648,50.7805,50.757,50.7726,22420.0
2016-07-19 12:30:00,64.9,64.91,64.88,64.91,20448.0,50.7726,50.7805,50.757,50.7805,20448.0
2016-07-19 12:35:00,64.91,64.91,64.87,64.87,17813.0,50.7805,50.7805,50.7492,50.7492,17813.0
2016-07-19 12:40:00,64.87,64.88,64.83,64.86,24669.0,50.7492,50.757,50.7179,50.7413,24669.0
2016-07-19 12:45:00,64.86,64.87,64.85,64.86,9358.0,50.7413,50.7492,50.7335,50.7413,9358.0
2016-07-19 12:50:00,64.86,64.91,64.86,64.91,17370.0,50.7413,50.7805,50.7413,50.7805,17370.0
2016-07-19 12:55:00,64.9,64.91,64.86,64.88,20354.0,50.7726,50.7805,50.7413,50.757,20354.0
2016-07-19 13:00:00,64.88,64.9,64.86,64.86,14274.0,50.757,50.7726,50.7413,50.7413,14274.0
2016-07-19 13:05:00,64.86,64.87,64.84,64.84,14276.0,50.7413,50.7492,50.7257,50.7257,14276.0
2016-07-19 13:10:00,64.84,64.85,64.82,64.82,17262.0,50.7257,50.7335,50.71,50.71,17262.0
2016-07-19 13:15:00,64.82,64.83,64.79,64.8,20115.0,50.71,50.7179,50.6866,50.6944,20115.0
2016-07-19 13:20:00,64.79,64.82,64.77,64.8,17077.0,50.6866,50.71,50.6709,50.6944,17077.0
2016-07-19 13:25:00,64.79,64.81,64.78,64.79,31347.0,50.6866,50.7022,50.6787,50.6866,31347.0
2016-07-19 13:30:00,64.79,64.82,64.76,64.81,27521.0,50.6866,50.71,50.6631,50.7022,27521.0
2016-07-19 13:35:00,64.81,64.82,64.78,64.81,18230.0,50.7022,50.71,50.6787,50.7022,18230.0
2016-07-19 13:40:00,64.8,64.8,64.78,64.79,11400.0,50.6944,50.6944,50.6787,50.6866,11400.0
2016-07-19 13:45:00,64.79,64.85,64.79,64.84,17808.0,50.6866,50.7335,50.6866,50.7257,17808.0
2016-07-19 13:50:00,64.83,64.85,64.82,64.82,23165.0,50.7179,50.7335,50.71,50.71,23165.0
2016-07-19 13:55:00,64.83,64.84,64.8,64.82,28883.0,50.7179,50.7257,50.6944,50.71,28883.0
2016-07-19 14:00:00,64.82,64.87,64.82,64.87,15348.0,50.71,50.7492,50.71,50.7492,15348.0
2016-07-19 14:05:00,64.87,64.91,64.87,64.91,16684.0,50.7492,50.7805,50.7492,50.7805,16684.0
2016-07-19 14:10:00,64.91,64.93,64.89,64.92,13861.0,50.7805,50.7961,50.7648,50.7883,13861.0
2016-07-19 14:15:00,64.91,64.95,64.91,64.94,9915.0,50.7805,50.8117,50.7805,50.8039,9915.0
2016-07-19 14:20:00,64.94,64.96,64.93,64.93,13068.0,50.8039,50.8196,50.7961,50.7961,13068.0
2016-07-19 14:25:00,64.93,64.95,64.91,64.93,13917.0,50.7961,50.8117,50.7805,50.7961,13917.0
2016-07-19 14:30:00,64.93,64.96,64.92,64.96,14642.0,50.7961,50.8196,50.7883,50.8196,14642.0
2016-07-19 14:35:00,64.95,64.95,64.92,64.94,23220.0,50.8117,50.8117,50.7883,50.8039,23220.0
2016-07-19 14:40:00,64.93,64.96,64.93,64.94,12189.0,50.7961,50.8196,50.7961,50.8039,12189.0
2016-07-19 14:45:00,64.93,64.95,64.9,64.94,21126.0,50.7961,50.8117,50.7726,50.8039,21126.0
2016-07-19 14:50:00,64.94,64.96,64.92,64.94,12939.0,50.8039,50.8196,50.7883,50.8039,12939.0
2016-07-19 14:55:00,64.93,64.93,64.91,64.92,26497.0,50.7961,50.7961,50.7805,50.7883,26497.0
2016-07-19 15:00:00,64.92,64.93,64.89,64.9,20782.0,50.7883,50.7961,50.7648,50.7726,20782.0
2016-07-19 15:05:00,64.91,64.92,64.89,64.89,12436.0,50.7805,50.7883,50.7648,50.7648,12436.0
2016-07-19 15:10:00,64.89,64.94,64.87,64.92,26950.0,50.7648,50.8039,50.7492,50.7883,26950.0
2016-07-19 15:15:00,64.92,64.96,64.92,64.95,20824.0,50.7883,50.8196,50.7883,50.8117,20824.0
2016-07-19 15:20:00,64.95,64.98,64.94,64.95,28414.0,50.8117,50.8352,50.8039,50.8117,28414.0
2016-07-19 15:25:00,64.94,64.95,64.88,64.89,67144.0,50.8039,50.8117,50.757,50.7648,67144.0
2016-07-19 15:30:00,64.89,64.91,64.89,64.89,40121.0,50.7648,50.7805,50.7648,50.7648,40121.0
2016-07-19 15:35:00,64.89,64.9,64.86,64.86,46646.0,50.7648,50.7726,50.7413,50.7413,46646.0
2016-07-19 15:40:00,64.87,64.88,64.86,64.86,50271.0,50.7492,50.757,50.7413,50.7413,50271.0
2016-07-19 15:45:00,64.87,64.91,64.86,64.89,65550.0,50.7492,50.7805,50.7413,50.7648,65550.0
2016-07-19 15:50:00,64.9,64.93,64.89,64.9,62622.0,50.7726,50.7961,50.7648,50.7726,62622.0
2016-07-19 15:55:00,64.9,64.95,64.88,64.93,121046.0,50.7726,50.8117,50.757,50.7961,121046.0
2016-07-20 09:30:00,65.32,65.32,64.99,65.18,111921.0,51.1012,51.1012,50.843,50.9917,111921.0
2016-07-20 09:35:00,65.18,65.22,65.03,65.22,98825.0,50.9917,51.023,50.8743,51.023,98825.0
2016-07-20 09:40:00,65.21,65.32,65.19,65.27,71645.0,51.0151,51.1012,50.9995,51.0621,71645.0
2016-07-20 09:45:00,65.26,65.35,65.24,65.31,95016.0,51.0543,51.1247,51.0386,51.0934,95016.0
2016-07-20 09:50:00,65.31,65.32,65.23,65.25,46033.0,51.0934,51.1012,51.0308,51.0464,46033.0
2016-07-20 09:55:00,65.24,65.29,65.21,65.29,40300.0,51.0386,51.0777,51.0151,51.0777,40300.0
2016-07-20 10:00:00,65.28,65.3,65.24,65.29,48445.0,51.0699,51.0856,51.0386,51.0777,48445.0
2016-07-20 10:05:00,65.3,65.33,65.25,65.29,30220.0,51.0856,51.109,51.0464,51.0777,30220.0
2016-07-20 10:10:00,65.29,65.3,65.26,65.28,20918.0,51.0777,51.0856,51.0543,51.0699,20918.0
2016-07-20 10:15:00,65.27,65.31,65.26,65.31,30133.0,51.0621,51.0934,51.0543,51.0934,30133.0
2016-07-20 10:20:00,65.32,65.34,65.3,65.31,42207.0,51.1012,51.1168,51.0856,51.0934,42207.0
2016-07-20 10:25:00,65.31,65.32,65.28,65.3,17156.0,51.0934,51.1012,51.0699,51.0856,17156.0
2016-07-20 10:30:00,65.3,65.33,65.29,65.33,26757.0,51.0856,51.109,51.0777,51.109,26757.0
2016-07-20 10:35:00,65.33,65.39,65.32,65.39,25157.0,51.109,51.156,51.1012,51.156,25157.0
2016-07-20 10:40:00,65.4,65.46,65.38,65.44,66285.0,51.1638,51.2107,51.1481,51.1951,66285.0
2016-07-20 10:45:00,65.44,65.48,65.44,65.46,33091.0,51.1951,51.2264,51.1951,51.2107,33091.0
2016-07-20 10:50:00,65.46,65.47,65.41,65.45,41795.0,51.2107,51.2186,51.1716,51.2029,41795.0
2016-07-20 10:55:00,65.46,65.54,65.46,65.52,64300.0,51.2107,51.2733,51.2107,51.2577,64300.0
2016-07-20 11:00:00,65.52,65.53,65.48,65.5,50328.0,51.2577,51.2655,51.2264,51.242,50328.0
2016-07-20 11:05:00,65.48,65.52,65.47,65.48,17776.0,51.2264,51.2577,51.2186,51.2264,17776.0
2016-07-20 11:10:00,65.47,65.49,65.46,65.48,20731.0,51.2186,51.2342,51.2107,51.2264,20731.0
2016-07-20 11:15:00,65.49,65.53,65.48,65.51,24556.0,51.2342,51.2655,51.2264,51.2498,24556.0
2016-07-20 11:20:00,65.52,65.54,65.51,65.52,39149.0,51.2577,51.2733,51.2498,51.2577,39149.0
2016-07-20 11:25:00,65.52,65.6,65.51,65.59,78003.0,51.2577,51.3203,51.2498,51.3124,78003.0
2016-07-20 11:30:00,65.59,65.59,65.52,65.54,35602.0,51.3124,51.3124,51.2577,51.2733,35602.0
2016-07-20 11:35:00,65.54,65.56,65.53,65.54,22990.0,51.2733,51.289,51.2655,51.2733,22990.0
2016-07-20 11:40:00,65.53,65.54,65.5,65.51,25676.0,51.2655,51.2733,51.242,51.2498,25676.0
2016-07-20 11:45:00,65.51,65.56,65.51,65.56,21681.0,51.2498,51.289,51.2498,51.289,21681.0
2016-07-20 11:50:00,65.56,65.56,65.52,65.54,24807.0,51.289,51.289,51.2577,51.2733,24807.0
2016-07-20 11:55:00,65.55,65.56,65.5,65.51,45386.0,51.2811,51.289,51.242,51.2498,45386.0
2016-07-20 12:00:00,65.52,65.53,65.5,65.51,108319.0,51.2577,51.2655,51.242,51.2498,108319.0
2016-07-20 12:05:00,65.51,65.51,65.47,65.47,24138.0,51.2498,51.2498,51.2186,51.2186,24138.0
2016-07-20 12:10:00,65.47,65.49,65.43,65.49,27095.0,51.2186,51.2342,51.1873,51.2342,27095.0
2016-07-20 12:15:00,65.49,65.5,65.47,65.47,11996.0,51.2342,51.242,51.2186,51.2186,11996.0
2016-07-20 12:20:00,65.48,65.5,65.45,65.46,12938.0,51.2264,51.242,51.2029,51.2107,12938.0
2016-07-20 12:25:00,65.45,65.5,65.45,65.49,14544.0,51.2029,51.242,51.2029,51.2342,14544.0
2016-07-20 12:30:00,65.49,65.51,65.48,65.5,22023.0,51.2342,51.2498,51.2264,51.242,22023.0
2016-07-20 12:35:00,65.5,65.5,65.47,65.48,16127.0,51.242,51.242,51.2186,51.2264,16127.0
2016-07-20 12:40:00,65.49,65.52,65.49,65.5,20679.0,51.2342,51.2577,51.2342,51.242,20679.0
2016-07-20 12:45:00,65.5,65.52,65.48,65.5,36169.0,51.242,51.2577,51.2264,51.242,36169.0
2016-07-20 12:50:00,65.5,65.52,65.48,65.51,20730.0,51.242,51.2577,51.2264,51.2498,20730.0
2016-07-20 12:55:00,65.51,65.54,65.5,65.53,10167.0,51.2498,51.2733,51.242,51.2655,10167.0
2016-07-20 13:00:00,65.52,65.55,65.5,65.54,21636.0,51.2577,51.2811,51.242,51.2733,21636.0
2016-07-20 13:05:00,65.54,65.56,65.53,65.54,12815.0,51.2733,51.289,51.2655,51.2733,12815.0
2016-07-20 13:10:00,65.55,65.56,65.53,65.56,17065.0,51.2811,51.289,51.2655,51.289,17065.0
2016-07-20 13:15:00,65.55,65.56,65.52,65.54,20589.0,51.2811,51.289,51.2577,51.2733,20589.0
2016-07-20 13:20:00,65.55,65.58,65.53,65.58,12653.0,51.2811,51.3046,51.2655,51.3046,12653.0
2016-07-20 13:25:00,65.58,65.61,65.57,65.58,29638.0,51.3046,51.3281,51.2968,51.3046,29638.0
2016-07-20 13:30:00,65.58,65.63,65.57,65.63,28371.0,51.3046,51.3437,51.2968,51.3437,28371.0
2016-07-20 13:35:00,65.63,65.64,65.59,65.6,47984.0,51.3437,51.3515,51.3124,51.3203,47984.0
2016-07-20 13:40:00,65.6,65.65,65.6,65.62,45858.0,51.3203,51.3594,51.3203,51.3359,45858.0
2016-07-20 13:45:00,65.62,65.65,65.61,65.63,41700.0,51.3359,51.3594,51.3281,51.3437,41700.0
2016-07-20 13:50:00,65.64,65.65,65.62,65.64,24757.0,51.3515,51.3594,51.3359,51.3515,24757.0
2016-07-20 13:55:00,65.64,65.66,65.61,65.62,57050.0,51.3515,51.3672,51.3281,51.3359,57050.0
2016-07-20 14:00:00,65.62,65.67,65.61,65.61,39425.0,51.3359,51.375,51.3281,51.3281,39425.0
2016-07-20 14:05:00,65.61,65.67,65.61,65.66,39993.0,51.3281,51.375,51.3281,51.3672,39993.0
2016-07-20 14:10:00,65.66,65.68,65.62,65.63,24987.0,51.3672,51.3828,51.3359,51.3437,24987.0
2016-07-20 14:15:00,65.64,65.65,65.61,65.62,32138.0,51.3515,51.3594,51.3281,51.3359,32138.0
2016-07-20 14:20:00,65.62,65.62,65.59,65.62,109483.0,51.3359,51.3359,51.3124,51.3359,109483.0
2016-07-20 14:25:00,65.61,65.65,65.6,65.61,95280.0,51.3281,51.3594,51.3203,51.3281,95280.0
2016-07-20 14:30:00,65.6,65.62,65.58,65.62,51567.0,51.3203,51.3359,51.3046,51.3359,51567.0
2016-07-20 14:35:00,65.62,65.63,65.58,65.58,33971.0,51.3359,51.3437,51.3046,51.3046,33971.0
2016-07-20 14:40:00,65.58,65.6,65.55,65.59,56997.0,51.3046,51.3203,51.2811,51.3124,56997.0
2016-07-20 14:45:00,65.59,65.63,65.53,65.54,48447.0,51.3124,51.3437,51.2655,51.2733,48447.0
2016-07-20 14:50:00,65.55,65.56,65.49,65.53,63832.0,51.2811,51.289,51.2342,51.2655,63832.0
2016-07-20 14:55:00,65.53,65.57,65.49,65.5,45173.0,51.2655,51.2968,51.2342,51.242,45173.0
2016-07-20 15:00:00,65.5,65.51,65.46,65.46,88617.0,51.242,51.2498,51.2107,51.2107,88617.0
2016-07-20 15:05:00,65.45,65.46,65.43,65.44,28096.0,51.2029,51.2107,51.1873,51.1951,28096.0
2016-07-20 15:10:00,65.44,65.47,65.43,65.45,26603.0,51.1951,51.2186,51.1873,51.2029,26603.0
2016-07-20 15:15:00,65.45,65.46,65.39,65.4,45245.0,51.2029,51.2107,51.156,51.1638,45245.0
2016-07-20 15:20:00,65.4,65.44,65.39,65.41,59278.0,51.1638,51.1951,51.156,51.1716,59278.0
2016-07-20 15:25:00,65.41,65.43,65.39,65.42,38640.0,51.1716,51.1873,51.156,51.1794,38640.0
2016-07-20 15:30:00,65.42,65.44,65.42,65.42,53731.0,51.1794,51.1951,51.1794,51.1794,53731.0
2016-07-20 15:35:00,65.43,65.5,65.42,65.5,56120.0,51.1873,51.242,51.1794,51.242,56120.0
2016-07-20 15:40:00,65.5,65.54,65.45,65.49,163135.0,51.242,51.2733,51.2029,51.2342,163135.0
2016-07-20 15:45:00,65.5,65.52,65.49,65.5,74264.0,51.242,51.2577,51.2342,51.242,74264.0
2016-07-20 15:50:00,65.5,65.51,65.47,65.47,109964.0,51.242,51.2498,51.2186,51.2186,109964.0
2016-07-20 15:55:00,65.47,65.47,65.41,65.44,212686.0,51.2186,51.2186,51.1716,51.1951,212686.0
2016-07-21 09:30:00,65.39,65.5,64.93,65.04,130557.0,51.156,51.242,50.7961,50.8822,130557.0
2016-07-21 09:35:00,65.06,65.1,64.92,64.99,99074.0,50.8978,50.9291,50.7883,50.843,99074.0
2016-07-21 09:40:00,64.99,65.09,64.97,65.09,103968.0,50.843,50.9213,50.8274,50.9213,103968.0
2016-07-21 09:45:00,65.08,65.14,65.01,65.01,38205.0,50.9134,50.9604,50.8587,50.8587,38205.0
2016-07-21 09:50:00,65.01,65.04,64.91,64.95,46915.0,50.8587,50.8822,50.7805,50.8117,46915.0
2016-07-21 09:55:00,64.95,64.95,64.83,64.85,51847.0,50.8117,50.8117,50.7179,50.7335,51847.0
2016-07-21 10:00:00,64.86,65.06,64.85,65.05,53895.0,50.7413,50.8978,50.7335,50.89,53895.0
2016-07-21 10:05:00,65.05,65.06,64.96,64.96,29149.0,50.89,50.8978,50.8196,50.8196,29149.0
2016-07-21 10:10:00,64.96,65.09,64.96,65.06,31515.0,50.8196,50.9213,50.8196,50.8978,31515.0
2016-07-21 10:15:00,65.06,65.07,64.98,64.99,44069.0,50.8978,50.9056,50.8352,50.843,44069.0
2016-07-21 10:20:00,64.99,65.04,64.98,65.01,53035.0,50.843,50.8822,50.8352,50.8587,53035.0
2016-07-21 10:25:00,65.0,65.02,64.97,64.98,59091.0,50.8509,50.8665,50.8274,50.8352,59091.0
2016-07-21 10:30:00,64.99,65.06,64.98,65.06,59426.0,50.843,50.8978,50.8352,50.8978,59426.0
2016-07-21 10:35:00,65.06,65.07,65.01,65.01,38770.0,50.8978,50.9056,50.8587,50.8587,38770.0
2016-07-21 10:40:00,65.01,65.11,65.01,65.09,87925.0,50.8587,50.9369,50.8587,50.9213,87925.0
2016-07-21 10:45:00,65.09,65.16,65.08,65.16,44245.0,50.9213,50.976,50.9134,50.976,44245.0
2016-07-21 10:50:00,65.16,65.21,65.16,65.2,29662.0,50.976,51.0151,50.976,51.0073,29662.0
2016-07-21 10:55:00,65.2,65.23,65.19,65.2,34632.0,51.0073,51.0308,50.9995,51.0073,34632.0
2016-07-21 11:00:00,65.19,65.21,65.18,65.18,24064.0,50.9995,51.0151,50.9917,50.9917,24064.0
2016-07-21 11:05:00,65.17,65.19,65.15,65.17,22217.0,50.9839,50.9995,50.9682,50.9839,22217.0
2016-07-21 11:10:00,65.17,65.19,65.15,65.17,25841.0,50.9839,50.9995,50.9682,50.9839,25841.0
2016-07-21 11:15:00,65.17,65.18,65.15,65.17,23736.0,50.9839,50.9917,50.9682,50.9839,23736.0
2016-07-21 11:20:00,65.17,65.18,65.16,65.17,12881.0,50.9839,50.9917,50.976,50.9839,12881.0
2016-07-21 11:25:00,65.17,65.2,65.15,65.16,34910.0,50.9839,51.0073,50.9682,50.976,34910.0
2016-07-21 11:30:00,65.15,65.16,65.11,65.14,21932.0,50.9682,50.976,50.9369,50.9604,21932.0
2016-07-21 11:35:00,65.14,65.15,65.08,65.09,43417.0,50.9604,50.9682,50.9134,50.9213,43417.0
2016-07-21 11:40:00,65.09,65.09,65.01,65.02,21700.0,50.9213,50.9213,50.8587,50.8665,21700.0
2016-07-21 11:45:00,65.02,65.02,64.94,64.95,25757.0,50.8665,50.8665,50.8039,50.8117,25757.0
2016-07-21 11:50:00,64.95,64.97,64.91,64.94,48298.0,50.8117,50.8274,50.7805,50.8039,48298.0
2016-07-21 11:55:00,64.94,64.97,64.93,64.96,28680.0,50.8039,50.8274,50.7961,50.8196,28680.0
2016-07-21 12:00:00,64.96,64.97,64.93,64.95,16976.0,50.8196,50.8274,50.7961,50.8117,16976.0
2016-07-21 12:05:00,64.95,64.97,64.94,64.95,16317.0,50.8117,50.8274,50.8039,50.8117,16317.0
2016-07-21 12:10:00,64.96,64.97,64.93,64.96,24227.0,50.8196,50.8274,50.7961,50.8196,24227.0
2016-07-21 12:15:00,64.95,65.01,64.94,65.01,42063.0,50.8117,50.8587,50.8039,50.8587,42063.0
2016-07-21 12:20:00,65.01,65.02,64.98,64.98,45762.0,50.8587,50.8665,50.8352,50.8352,45762.0
2016-07-21 12:25:00,64.98,65.06,64.97,65.04,27639.0,50.8352,50.8978,50.8274,50.8822,27639.0
2016-07-21 12:30:00,65.05,65.07,65.04,65.07,24353.0,50.89,50.9056,50.8822,50.9056,24353.0
2016-07-21 12:35:00,65.06,65.1,65.06,65.09,31227.0,50.8978,50.9291,50.8978,50.9213,31227.0
2016-07-21 12:40:00,65.08,65.15,65.08,65.15,41642.0,50.9134,50.9682,50.9134,50.9682,41642.0
2016-07-21 12:45:00,65.14,65.17,65.14,65.16,31597.0,50.9604,50.9839,50.9604,50.976,31597.0
2016-07-21 12:50:00,65.16,65.17,65.08,65.09,22630.0,50.976,50.9839,50.9134,50.9213,22630.0
2016-07-21 12:55:00,65.09,65.1,65.06,65.09,20180.0,50.9213,50.9291,50.8978,50.9213,20180.0
2016-07-21 13:00:00,65.09,65.1,65.05,65.05,25991.0,50.9213,50.9291,50.89,50.89,25991.0
2016-07-21 13:05:00,65.06,65.11,65.04,65.1,43261.0,50.8978,50.9369,50.8822,50.9291,43261.0
2016-07-21 13:10:00,65.11,65.13,65.1,65.13,12048.0,50.9369,50.9526,50.9291,50.9526,12048.0
2016-07-21 13:15:00,65.13,65.13,65.1,65.11,17539.0,50.9526,50.9526,50.9291,50.9369,17539.0
2016-07-21 13:20:00,65.12,65.15,65.11,65.12,23506.0,50.9447,50.9682,50.9369,50.9447,23506.0
2016-07-21 13:25:00,65.12,65.17,65.11,65.16,24509.0,50.9447,50.9839,50.9369,50.976,24509.0
2016-07-21 13:30:00,65.16,65.16,65.13,65.14,39230.0,50.976,50.976,50.9526,50.9604,39230.0
2016-07-21 13:35:00,65.14,65.15,65.07,65.1,27797.0,50.9604,50.9682,50.9056,50.9291,27797.0
2016-07-21 13:40:00,65.1,65.12,65.09,65.12,25060.0,50.9291,50.9447,50.9213,50.9447,25060.0
2016-07-21 13:45:00,65.12,65.15,65.11,65.11,89495.0,50.9447,50.9682,50.9369,50.9369,89495.0
2016-07-21 13:50:00,65.11,65.14,65.11,65.13,45103.0,50.9369,50.9604,50.9369,50.9526,45103.0
2016-07-21 13:55:00,65.12,65.14,65.12,65.14,43750.0,50.9447,50.9604,50.9447,50.9604,43750.0
2016-07-21 14:00:00,65.13,65.16,65.12,65.13,34311.0,50.9526,50.976,50.9447,50.9526,34311.0
2016-07-21 14:05:00,65.14,65.14,65.07,65.08,29756.0,50.9604,50.9604,50.9056,50.9134,29756.0
2016-07-21 14:10:00,65.08,65.08,65.02,65.06,37399.0,50.9134,50.9134,50.8665,50.8978,37399.0
2016-07-21 14:15:00,65.05,65.08,65.04,65.07,47827.0,50.89,50.9134,50.8822,50.9056,47827.0
2016-07-21 14:20:00,65.06,65.11,65.06,65.06,192023.0,50.8978,50.9369,50.8978,50.8978,192023.0
2016-07-21 14:25:00,65.06,65.1,65.02,65.05,87744.0,50.8978,50.9291,50.8665,50.89,87744.0
2016-07-21 14:30:00,65.05,65.05,65.0,65.01,72761.0,50.89,50.89,50.8509,50.8587,72761.0
2016-07-21 14:35:00,65.0,65.01,64.97,64.98,31113.0,50.8509,50.8587,50.8274,50.8352,31113.0
2016-07-21 14:40:00,64.98,65.01,64.96,64.96,70705.0,50.8352,50.8587,50.8196,50.8196,70705.0
2016-07-21 14:45:00,64.96,64.96,64.87,64.89,92980.0,50.8196,50.8196,50.7492,50.7648,92980.0
2016-07-21 14:50:00,64.88,64.91,64.87,64.9,38008.0,50.757,50.7805,50.7492,50.7726,38008.0
2016-07-21 14:55:00,64.9,64.91,64.85,64.85,66379.0,50.7726,50.7805,50.7335,50.7335,66379.0
2016-07-21 15:00:00,64.85,64.89,64.85,64.89,48751.0,50.7335,50.7648,50.7335,50.7648,48751.0
2016-07-21 15:05:00,64.88,64.89,64.8,64.8,64955.0,50.757,50.7648,50.6944,50.6944,64955.0
2016-07-21 15:10:00,64.8,64.83,64.8,64.82,80227.0,50.6944,50.7179,50.6944,50.71,80227.0
2016-07-21 15:15:00,64.82,64.84,64.81,64.84,74841.0,50.71,50.7257,50.7022,50.7257,74841.0
2016-07-21 15:20:00,64.84,64.86,64.83,64.85,54596.0,50.7257,50.7413,50.7179,50.7335,54596.0
2016-07-21 15:25:00,64.86,64.89,64.81,64.84,153319.0,50.7413,50.7648,50.7022,50.7257,153319.0
2016-07-21 15:30:00,64.84,64.89,64.83,64.89,124696.0,50.7257,50.7648,50.7179,50.7648,124696.0
2016-07-21 15:35:00,64.89,64.89,64.83,64.83,102774.0,50.7648,50.7648,50.7179,50.7179,102774.0
2016-07-21 15:40:00,64.84,64.86,64.81,64.81,189236.0,50.7257,50.7413,50.7022,50.7022,189236.0
2016-07-21 15:45:00,64.81,64.9,64.81,64.87,241653.0,50.7022,50.7726,50.7022,50.7492,241653.0
2016-07-21 15:50:00,64.87,64.89,64.84,64.87,240397.0,50.7492,50.7648,50.7257,50.7492,240397.0
2016-07-21 15:55:00,64.88,64.97,64.87,64.91,237898.0,50.757,50.8274,50.7492,50.7805,237898.0
2016-07-22 09:30:00,65.13,65.13,64.74,65.02,129399.0,50.9526,50.9526,50.6475,50.8665,129399.0
2016-07-22 09:35:00,65.02,65.03,64.83,64.91,76680.0,50.8665,50.8743,50.7179,50.7805,76680.0
2016-07-22 09:40:00,64.9,64.96,64.82,64.95,69924.0,50.7726,50.8196,50.71,50.8117,69924.0
2016-07-22 09:45:00,64.96,65.05,64.9,64.9,123906.0,50.8196,50.89,50.7726,50.7726,123906.0
2016-07-22 09:50:00,64.9,64.97,64.87,64.92,103943.0,50.7726,50.8274,50.7492,50.7883,103943.0
2016-07-22 09:55:00,64.91,64.99,64.85,64.97,158041.0,50.7805,50.843,50.7335,50.8274,158041.0
2016-07-22 10:00:00,64.98,65.12,64.96,65.06,109902.0,50.8352,50.9447,50.8196,50.8978,109902.0
2016-07-22 10:05:00,65.06,65.09,65.01,65.05,89048.0,50.8978,50.9213,50.8587,50.89,89048.0
2016-07-22 10:10:00,65.05,65.07,64.99,65.0,57941.0,50.89,50.9056,50.843,50.8509,57941.0
2016-07-22 10:15:00,65.0,65.07,65.0,65.04,106180.0,50.8509,50.9056,50.8509,50.8822,106180.0
2016-07-22 10:20:00,65.05,65.1,65.03,65.08,39389.0,50.89,50.9291,50.8743,50.9134,39389.0
2016-07-22 10:25:00,65.08,65.12,65.0,65.01,37401.0,50.9134,50.9447,50.8509,50.8587,37401.0
2016-07-22 10:30:00,65.01,65.13,65.0,65.11,38805.0,50.8587,50.9526,50.8509,50.9369,38805.0
2016-07-22 10:35:00,65.1,65.22,65.1,65.2,58322.0,50.9291,51.023,50.9291,51.0073,58322.0
2016-07-22 10:40:00,65.2,65.26,65.2,65.25,47812.0,51.0073,51.0543,51.0073,51.0464,47812.0
2016-07-22 10:45:00,65.25,65.3,65.24,65.3,40143.0,51.0464,51.0856,51.0386,51.0856,40143.0
2016-07-22 10:50:00,65.29,65.31,65.26,65.31,79643.0,51.0777,51.0934,51.0543,51.0934,79643.0
2016-07-22 10:55:00,65.3,65.35,65.29,65.35,59048.0,51.0856,51.1247,51.0777,51.1247,59048.0
2016-07-22 11:00:00,65.34,65.35,65.29,65.32,38140.0,51.1168,51.1247,51.0777,51.1012,38140.0
2016-07-22 11:05:00,65.31,65.33,65.28,65.33,25164.0,51.0934,51.109,51.0699,51.109,25164.0
2016-07-22 11:10:00,65.33,65.33,65.31,65.31,21581.0,51.109,51.109,51.0934,51.0934,21581.0
2016-07-22 11:15:00,65.31,65.32,65.28,65.29,48457.0,51.0934,51.1012,51.0699,51.0777,48457.0
2016-07-22 11:20:00,65.28,65.3,65.27,65.28,56201.0,51.0699,51.0856,51.0621,51.0699,56201.0
2016-07-22 11:25:00,65.28,65.28,65.2,65.25,46249.0,51.0699,51.0699,51.0073,51.0464,46249.0
2016-07-22 11:30:00,65.24,65.33,65.23,65.32,39707.0,51.0386,51.109,51.0308,51.1012,39707.0
2016-07-22 11:35:00,65.32,65.38,65.31,65.37,28094.0,51.1012,51.1481,51.0934,51.1403,28094.0
2016-07-22 11:40:00,65.38,65.39,65.33,65.37,29377.0,51.1481,51.156,51.109,51.1403,29377.0
2016-07-22 11:45:00,65.37,65.48,65.36,65.48,46225.0,51.1403,51.2264,51.1325,51.2264,46225.0
2016-07-22 11:50:00,65.48,65.57,65.47,65.53,97202.0,51.2264,51.2968,51.2186,51.2655,97202.0
2016-07-22 11:55:00,65.54,65.62,65.53,65.6,28779.0,51.2733,51.3359,51.2655,51.3203,28779.0
2016-07-22 12:00:00,65.59,65.64,65.59,65.63,61280.0,51.3124,51.3515,51.3124,51.3437,61280.0
2016-07-22 12:05:00,65.62,65.63,65.57,65.58,34480.0,51.3359,51.3437,51.2968,51.3046,34480.0
2016-07-22 12:10:00,65.58,65.61,65.54,65.55,41478.0,51.3046,51.3281,51.2733,51.2811,41478.0
2016-07-22 12:15:00,65.54,65.54,65.5,65.5,26544.0,51.2733,51.2733,51.242,51.242,26544.0
2016-07-22 12:20:00,65.51,65.55,65.49,65.53,33083.0,51.2498,51.2811,51.2342,51.2655,33083.0
2016-07-22 12:25:00,65.53,65.62,65.53,65.6,32152.0,51.2655,51.3359,51.2655,51.3203,32152.0
2016-07-22 12:30:00,65.6,65.63,65.6,65.61,38850.0,51.3203,51.3437,51.3203,51.3281,38850.0
2016-07-22 12:35:00,65.6,65.61,65.53,65.53,44139.0,51.3203,51.3281,51.2655,51.2655,44139.0
2016-07-22 12:40:00,65.54,65.55,65.52,65.53,29505.0,51.2733,51.2811,51.2577,51.2655,29505.0
2016-07-22 12:45:00,65.54,65.61,65.53,65.61,39009.0,51.2733,51.3281,51.2655,51.3281,39009.0
2016-07-22 12:50:00,65.6,65.67,65.59,65.67,20908.0,51.3203,51.375,51.3124,51.375,20908.0
2016-07-22 12:55:00,65.66,65.67,65.64,65.64,18955.0,51.3672,51.375,51.3515,51.3515,18955.0
2016-07-22 13:00:00,65.64,65.65,65.59,65.61,34278.0,51.3515,51.3594,51.3124,51.3281,34278.0
2016-07-22 13:05:00,65.61,65.61,65.59,65.59,38350.0,51.3281,51.3281,51.3124,51.3124,38350.0
2016-07-22 13:10:00,65.59,65.6,65.59,65.6,26506.0,51.3124,51.3203,51.3124,51.3203,26506.0
2016-07-22 13:15:00,65.59,65.6,65.53,65.55,89761.0,51.3124,51.3203,51.2655,51.2811,89761.0
2016-07-22 13:20:00,65.55,65.62,65.55,65.59,39379.0,51.2811,51.3359,51.2811,51.3124,39379.0
2016-07-22 13:25:00,65.6,65.61,65.59,65.61,11405.0,51.3203,51.3281,51.3124,51.3281,11405.0
2016-07-22 13:30:00,65.61,65.62,65.59,65.61,32017.0,51.3281,51.3359,51.3124,51.3281,32017.0
2016-07-22 13:35:00,65.61,65.62,65.5,65.52,38086.0,51.3281,51.3359,51.242,51.2577,38086.0
2016-07-22 13:40:00,65.52,65.55,65.51,65.53,42300.0,51.2577,51.2811,51.2498,51.2655,42300.0
2016-07-22 13:45:00,65.52,65.54,65.51,65.52,84037.0,51.2577,51.2733,51.2498,51.2577,84037.0
2016-07-22 13:50:00,65.51,65.55,65.51,65.54,43607.0,51.2498,51.2811,51.2498,51.2733,43607.0
2016-07-22 13:55:00,65.53,65.56,65.52,65.56,30748.0,51.2655,51.289,51.2577,51.289,30748.0
2016-07-22 14:00:00,65.56,65.57,65.53,65.54,46166.0,51.289,51.2968,51.2655,51.2733,46166.0
2016-07-22 14:05:00,65.55,65.62,65.54,65.6,37504.0,51.2811,51.3359,51.2733,51.3203,37504.0
2016-07-22 14:10:00,65.6,65.62,65.56,65.56,36282.0,51.3203,51.3359,51.289,51.289,36282.0
2016-07-22 14:15:00,65.56,65.58,65.55,65.55,41522.0,51.289,51.3046,51.2811,51.2811,41522.0
2016-07-22 14:20:00,65.55,65.57,65.53,65.53,21969.0,51.2811,51.2968,51.2655,51.2655,21969.0
2016-07-22 14:25:00,65.54,65.55,65.49,65.51,29547.0,51.2733,51.2811,51.2342,51.2498,29547.0
2016-07-22 14:30:00,65.5,65.51,65.45,65.49,55245.0,51.242,51.2498,51.2029,51.2342,55245.0
2016-07-22 14:35:00,65.48,65.53,65.48,65.53,21988.0,51.2264,51.2655,51.2264,51.2655,21988.0
2016-07-22 14:40:00,65.52,65.54,65.51,65.52,16770.0,51.2577,51.2733,51.2498,51.2577,16770.0
2016-07-22 14:45:00,65.52,65.53,65.51,65.52,30287.0,51.2577,51.2655,51.2498,51.2577,30287.0
2016-07-22 14:50:00,65.53,65.54,65.41,65.42,101510.0,51.2655,51.2733,51.1716,51.1794,101510.0
2016-07-22 14:55:00,65.42,65.42,65.36,65.37,88118.0,51.1794,51.1794,51.1325,51.1403,88118.0
2016-07-22 15:00:00,65.38,65.4,65.36,65.36,67722.0,51.1481,51.1638,51.1325,51.1325,67722.0
2016-07-22 15:05:00,65.36,65.36,65.28,65.28,106264.0,51.1325,51.1325,51.0699,51.0699,106264.0
2016-07-22 15:10:00,65.29,65.35,65.28,65.29,115622.0,51.0777,51.1247,51.0699,51.0777,115622.0
2016-07-22 15:15:00,65.29,65.34,65.27,65.33,61641.0,51.0777,51.1168,51.0621,51.109,61641.0
2016-07-22 15:20:00,65.34,65.41,65.33,65.41,35583.0,51.1168,51.1716,51.109,51.1716,35583.0
2016-07-22 15:25:00,65.4,65.42,65.37,65.38,70922.0,51.1638,51.1794,51.1403,51.1481,70922.0
2016-07-22 15:30:00,65.38,65.41,65.37,65.39,111382.0,51.1481,51.1716,51.1403,51.156,111382.0
2016-07-22 15:35:00,65.39,65.45,65.38,65.44,65854.0,51.156,51.2029,51.1481,51.1951,65854.0
2016-07-22 15:40:00,65.44,65.44,65.39,65.41,75067.0,51.1951,51.1951,51.156,51.1716,75067.0
2016-07-22 15:45:00,65.41,65.43,65.4,65.42,58971.0,51.1716,51.1873,51.1638,51.1794,58971.0
2016-07-22 15:50:00,65.42,65.48,65.41,65.44,175694.0,51.1794,51.2264,51.1716,51.1951,175694.0
2016-07-22 15:55:00,65.43,65.49,65.4,65.49,278493.0,51.1873,51.2342,51.1638,51.2342,278493.0
2016-07-25 09:30:00,65.5,65.54,65.32,65.53,140019.0,51.242,51.2733,51.1012,51.2655,140019.0
2016-07-25 09:35:00,65.51,65.55,65.34,65.41,225522.0,51.2498,51.2811,51.1168,51.1716,225522.0
2016-07-25 09:40:00,65.43,65.48,65.31,65.46,184191.0,51.1873,51.2264,51.0934,51.2107,184191.0
2016-07-25 09:45:00,65.47,65.66,65.47,65.56,106079.0,51.2186,51.3672,51.2186,51.289,106079.0
2016-07-25 09:50:00,65.55,65.57,65.47,65.49,85786.0,51.2811,51.2968,51.2186,51.2342,85786.0
2016-07-25 09:55:00,65.49,65.52,65.42,65.42,56343.0,51.2342,51.2577,51.1794,51.1794,56343.0
2016-07-25 10:00:00,65.42,65.54,65.39,65.53,89563.0,51.1794,51.2733,51.156,51.2655,89563.0
2016-07-25 10:05:00,65.53,65.57,65.48,65.51,64318.0,51.2655,51.2968,51.2264,51.2498,64318.0
2016-07-25 10:10:00,65.5,65.51,65.41,65.45,52603.0,51.242,51.2498,51.1716,51.2029,52603.0
2016-07-25 10:15:00,65.44,65.55,65.41,65.55,109042.0,51.1951,51.2811,51.1716,51.2811,109042.0
2016-07-25 10:20:00,65.54,65.58,65.5,65.52,91984.0,51.2733,51.3046,51.242,51.2577,91984.0
2016-07-25 10:25:00,65.52,65.55,65.51,65.53,29990.0,51.2577,51.2811,51.2498,51.2655,29990.0
2016-07-25 10:30:00,65.54,65.58,65.52,65.56,42104.0,51.2733,51.3046,51.2577,51.289,42104.0
2016-07-25 10:35:00,65.55,65.72,65.54,65.7,139729.0,51.2811,51.4141,51.2733,51.3985,139729.0
2016-07-25 10:40:00,65.7,65.77,65.7,65.76,85355.0,51.3985,51.4532,51.3985,51.4454,85355.0
2016-07-25 10:45:00,65.76,65.86,65.71,65.72,121604.0,51.4454,51.5237,51.4063,51.4141,121604.0
2016-07-25 10:50:00,65.73,65.73,65.57,65.63,222724.0,51.422,51.422,51.2968,51.3437,222724.0
2016-07-25 10:55:00,65.64,65.68,65.62,65.66,49295.0,51.3515,51.3828,51.3359,51.3672,49295.0
2016-07-25 11:00:00,65.66,65.74,65.65,65.73,101732.0,51.3672,51.4298,51.3594,51.422,101732.0
2016-07-25 11:05:00,65.73,65.88,65.71,65.88,119773.0,51.422,51.5393,51.4063,51.5393,119773.0
2016-07-25 11:10:00,65.88,66.0,65.87,65.97,201025.0,51.5393,51.6332,51.5315,51.6097,201025.0
2016-07-25 11:15:00,65.97,65.97,65.8,65.81,178906.0,51.6097,51.6097,51.4767,51.4845,178906.0
2016-07-25 11:20:00,65.81,65.82,65.75,65.8,66234.0,51.4845,51.4924,51.4376,51.4767,66234.0
2016-07-25 11:25:00,65.8,65.84,65.79,65.81,53560.0,51.4767,51.508,51.4689,51.4845,53560.0
2016-07-25 11:30:00,65.8,65.81,65.74,65.8,61624.0,51.4767,51.4845,51.4298,51.4767,61624.0
2016-07-25 11:35:00,65.8,65.81,65.78,65.78,32361.0,51.4767,51.4845,51.4611,51.4611,32361.0
2016-07-25 11:40:00,65.79,65.83,65.77,65.81,141459.0,51.4689,51.5002,51.4532,51.4845,141459.0
2016-07-25 11:45:00,65.81,65.84,65.78,65.79,67143.0,51.4845,51.508,51.4611,51.4689,67143.0
2016-07-25 11:50:00,65.78,65.79,65.69,65.7,70907.0,51.4611,51.4689,51.3907,51.3985,70907.0
2016-07-25 11:55:00,65.7,65.71,65.63,65.64,41817.0,51.3985,51.4063,51.3437,51.3515,41817.0
2016-07-25 12:00:00,65.65,65.8,65.65,65.77,110720.0,51.3594,51.4767,51.3594,51.4532,110720.0
2016-07-25 12:05:00,65.77,65.8,65.74,65.75,50537.0,51.4532,51.4767,51.4298,51.4376,50537.0
2016-07-25 12:10:00,65.76,65.76,65.69,65.71,23841.0,51.4454,51.4454,51.3907,51.4063,23841.0
2016-07-25 12:15:00,65.72,65.8,65.67,65.79,55510.0,51.4141,51.4767,51.375,51.4689,55510.0
2016-07-25 12:20:00,65.8,65.89,65.79,65.87,83696.0,51.4767,51.5471,51.4689,51.5315,83696.0
2016-07-25 12:25:00,65.86,65.91,65.84,65.91,43938.0,51.5237,51.5628,51.508,51.5628,43938.0
2016-07-25 12:30:00,65.9,65.91,65.87,65.88,50063.0,51.5549,51.5628,51.5315,51.5393,50063.0
2016-07-25 12:35:00,65.88,65.88,65.83,65.84,31539.0,51.5393,51.5393,51.5002,51.508,31539.0
2016-07-25 12:40:00,65.84,65.86,65.83,65.84,32866.0,51.508,51.5237,51.5002,51.508,32866.0
2016-07-25 12:45:00,65.85,65.92,65.85,65.91,42186.0,51.5158,51.5706,51.5158,51.5628,42186.0
2016-07-25 12:50:00,65.92,65.95,65.91,65.92,32976.0,51.5706,51.5941,51.5628,51.5706,32976.0
2016-07-25 12:55:00,65.92,65.96,65.91,65.95,40585.0,51.5706,51.6019,51.5628,51.5941,40585.0
2016-07-25 13:00:00,65.94,65.95,65.93,65.95,30369.0,51.5862,51.5941,51.5784,51.5941,30369.0
2016-07-25 13:05:00,65.94,66.04,65.93,66.04,114290.0,51.5862,51.6645,51.5784,51.6645,114290.0
2016-07-25 13:10:00,66.04,66.09,65.95,65.97,172456.0,51.6645,51.7036,51.5941,51.6097,172456.0
2016-07-25 13:15:00,65.97,65.99,65.94,65.98,46497.0,51.6097,51.6254,51.5862,51.6175,46497.0
2016-07-25 13:20:00,65.98,66.07,65.97,66.04,57632.0,51.6175,51.6879,51.6097,51.6645,57632.0
2016-07-25 13:25:00,66.05,66.07,66.01,66.05,23741.0,51.6723,51.6879,51.641,51.6723,23741.0
2016-07-25 13:30:00,66.05,66.06,66.0,66.0,60259.0,51.6723,51.6801,51.6332,51.6332,60259.0
2016-07-25 13:35:00,66.0,66.01,65.93,65.94,157051.0,51.6332,51.641,51.5784,51.5862,157051.0
2016-07-25 13:40:00,65.95,66.06,65.94,66.06,59659.0,51.5941,51.6801,51.5862,51.6801,59659.0
2016-07-25 13:45:00,66.06,66.1,66.03,66.09,186258.0,51.6801,51.7114,51.6567,51.7036,186258.0
2016-07-25 13:50:00,66.09,66.1,65.97,65.97,69670.0,51.7036,51.7114,51.6097,51.6097,69670.0
2016-07-25 13:55:00,65.97,66.13,65.95,66.02,208576.0,51.6097,51.7349,51.5941,51.6488,208576.0
2016-07-25 14:00:00,66.01,66.07,65.97,66.05,173176.0,51.641,51.6879,51.6097,51.6723,173176.0
2016-07-25 14:05:00,66.04,66.05,66.0,66.02,31666.0,51.6645,51.6723,51.6332,51.6488,31666.0
2016-07-25 14:10:00,66.03,66.06,66.02,66.03,35453.0,51.6567,51.6801,51.6488,51.6567,35453.0
2016-07-25 14:15:00,66.03,66.04,65.92,65.92,66335.0,51.6567,51.6645,51.5706,51.5706,66335.0
2016-07-25 14:20:00,65.93,65.97,65.88,65.88,35179.0,51.5784,51.6097,51.5393,51.5393,35179.0
2016-07-25 14:25:00,65.88,65.9,65.84,65.85,58782.0,51.5393,51.5549,51.508,51.5158,58782.0
2016-07-25 14:30:00,65.84,65.95,65.84,65.95,89443.0,51.508,51.5941,51.508,51.5941,89443.0
2016-07-25 14:35:00,65.95,66.0,65.93,65.98,73683.0,51.5941,51.6332,51.5784,51.6175,73683.0
2016-07-25 14:40:00,65.98,66.1,65.98,66.1,145335.0,51.6175,51.7114,51.6175,51.7114,145335.0
2016-07-25 14:45:00,66.09,66.11,66.06,66.07,59986.0,51.7036,51.7192,51.6801,51.6879,59986.0
2016-07-25 14:50:00,66.07,66.18,66.06,66.16,98323.0,51.6879,51.774,51.6801,51.7584,98323.0
2016-07-25 14:55:00,66.16,66.17,66.08,66.09,77274.0,51.7584,51.7662,51.6958,51.7036,77274.0
2016-07-25 15:00:00,66.08,66.13,66.07,66.13,132502.0,51.6958,51.7349,51.6879,51.7349,132502.0
2016-07-25 15:05:00,66.13,66.13,66.1,66.12,68744.0,51.7349,51.7349,51.7114,51.7271,68744.0
2016-07-25 15:10:00,66.12,66.13,65.99,66.02,122591.0,51.7271,51.7349,51.6254,51.6488,122591.0
2016-07-25 15:15:00,66.03,66.04,65.94,65.95,121503.0,51.6567,51.6645,51.5862,51.5941,121503.0
2016-07-25 15:20:00,65.94,66.05,65.94,66.02,110021.0,51.5862,51.6723,51.5862,51.6488,110021.0
2016-07-25 15:25:00,66.02,66.05,65.99,66.05,66386.0,51.6488,51.6723,51.6254,51.6723,66386.0
2016-07-25 15:30:00,66.05,66.1,66.04,66.07,104040.0,51.6723,51.7114,51.6645,51.6879,104040.0
2016-07-25 15:35:00,66.08,66.12,66.07,66.08,117322.0,51.6958,51.7271,51.6879,51.6958,117322.0
2016-07-25 15:40:00,66.08,66.09,66.01,66.02,139025.0,51.6958,51.7036,51.641,51.6488,139025.0
2016-07-25 15:45:00,66.02,66.11,66.01,66.1,177113.0,51.6488,51.7192,51.641,51.7114,177113.0
2016-07-25 15:50:00,66.1,66.21,66.09,66.21,402981.0,51.7114,51.7975,51.7036,51.7975,402981.0
2016-07-25 15:55:00,66.22,66.22,66.13,66.19,527971.0,51.8053,51.8053,51.7349,51.7818,527971.0
2016-07-26 09:30:00,70.65,71.5,70.21,71.0,1175703.0,55.271,55.9359,54.9268,55.5448,1175703.0
2016-07-26 09:35:00,71.02,71.05,69.93,69.96,692537.0,55.5604,55.5839,54.7077,54.7312,692537.0
2016-07-26 09:40:00,70.0,70.56,69.97,70.55,417373.0,54.7625,55.2006,54.739,55.1927,417373.0
2016-07-26 09:45:00,70.56,70.7,70.52,70.56,398251.0,55.2006,55.3101,55.1693,55.2006,398251.0
2016-07-26 09:50:00,70.54,70.55,70.21,70.22,413206.0,55.1849,55.1927,54.9268,54.9346,413206.0
2016-07-26 09:55:00,70.23,70.45,70.14,70.42,314691.0,54.9424,55.1145,54.872,55.091,314691.0
2016-07-26 10:00:00,70.41,70.45,70.2,70.28,297972.0,55.0832,55.1145,54.9189,54.9815,297972.0
2016-07-26 10:05:00,70.29,70.4,70.28,70.33,209203.0,54.9893,55.0754,54.9815,55.0206,209203.0
2016-07-26 10:10:00,70.33,70.47,70.31,70.44,309725.0,55.0206,55.1302,55.005,55.1067,309725.0
2016-07-26 10:15:00,70.45,70.73,70.44,70.68,465117.0,55.1145,55.3336,55.1067,55.2944,465117.0
2016-07-26 10:20:00,70.67,70.71,70.61,70.66,299755.0,55.2866,55.3179,55.2397,55.2788,299755.0
2016-07-26 10:25:00,70.66,70.69,70.34,70.61,462335.0,55.2788,55.3023,55.0285,55.2397,462335.0
2016-07-26 10:30:00,70.6,70.66,70.51,70.53,159869.0,55.2319,55.2788,55.1614,55.1771,159869.0
2016-07-26 10:35:00,70.55,70.73,70.53,70.67,147813.0,55.1927,55.3336,55.1771,55.2866,147813.0
2016-07-26 10:40:00,70.68,70.71,70.62,70.63,128577.0,55.2944,55.3179,55.2475,55.2553,128577.0
2016-07-26 10:45:00,70.63,70.64,70.3,70.39,221449.0,55.2553,55.2631,54.9972,55.0676,221449.0
2016-07-26 10:50:00,70.39,70.5,69.94,70.0,284090.0,55.0676,55.1536,54.7155,54.7625,284090.0
2016-07-26 10:55:00,70.01,70.31,70.0,70.09,179628.0,54.7703,55.005,54.7625,54.8329,179628.0
2016-07-26 11:00:00,70.1,70.28,70.08,70.24,195059.0,54.8407,54.9815,54.825,54.9502,195059.0
2016-07-26 11:05:00,70.24,70.42,70.18,70.39,142295.0,54.9502,55.091,54.9033,55.0676,142295.0
2016-07-26 11:10:00,70.4,70.4,70.14,70.16,146622.0,55.0754,55.0754,54.872,54.8876,146622.0
2016-07-26 11:15:00,70.16,70.23,70.09,70.17,166303.0,54.8876,54.9424,54.8329,54.8955,166303.0
2016-07-26 11:20:00,70.17,70.17,70.08,70.1,152246.0,54.8955,54.8955,54.825,54.8407,152246.0
2016-07-26 11:25:00,70.1,70.11,70.02,70.1,252239.0,54.8407,54.8485,54.7781,54.8407,252239.0
2016-07-26 11:30:00,70.11,70.18,70.08,70.13,227560.0,54.8485,54.9033,54.825,54.8642,227560.0
2016-07-26 11:35:00,70.13,70.17,70.04,70.09,127906.0,54.8642,54.8955,54.7938,54.8329,127906.0
2016-07-26 11:40:00,70.09,70.09,70.0,70.05,153831.0,54.8329,54.8329,54.7625,54.8016,153831.0
2016-07-26 11:45:00,70.05,70.1,70.03,70.1,178959.0,54.8016,54.8407,54.7859,54.8407,178959.0
2016-07-26 11:50:00,70.09,70.27,70.09,70.19,195078.0,54.8329,54.9737,54.8329,54.9111,195078.0
2016-07-26 11:55:00,70.19,70.25,70.17,70.24,131536.0,54.9111,54.958,54.8955,54.9502,131536.0
2016-07-26 12:00:00,70.24,70.32,70.23,70.3,158737.0,54.9502,55.0128,54.9424,54.9972,158737.0
2016-07-26 12:05:00,70.31,70.38,70.3,70.34,108818.0,55.005,55.0597,54.9972,55.0285,108818.0
2016-07-26 12:10:00,70.34,70.44,70.33,70.44,81023.0,55.0285,55.1067,55.0206,55.1067,81023.0
2016-07-26 12:15:00,70.44,70.56,70.39,70.55,195974.0,55.1067,55.2006,55.0676,55.1927,195974.0
2016-07-26 12:20:00,70.55,70.86,70.52,70.86,267488.0,55.1927,55.4353,55.1693,55.4353,267488.0
2016-07-26 12:25:00,70.85,70.86,70.69,70.78,170819.0,55.4274,55.4353,55.3023,55.3727,170819.0
2016-07-26 12:30:00,70.78,70.8,70.73,70.79,103891.0,55.3727,55.3883,55.3336,55.3805,103891.0
2016-07-26 12:35:00,70.79,70.81,70.72,70.76,129536.0,55.3805,55.3961,55.3257,55.357,129536.0
2016-07-26 12:40:00,70.75,70.84,70.74,70.83,73715.0,55.3492,55.4196,55.3414,55.4118,73715.0
2016-07-26 12:45:00,70.83,70.93,70.83,70.9,81947.0,55.4118,55.49,55.4118,55.4666,81947.0
2016-07-26 12:50:00,70.9,70.94,70.88,70.89,72324.0,55.4666,55.4978,55.4509,55.4587,72324.0
2016-07-26 12:55:00,70.9,71.0,70.89,70.96,108148.0,55.4666,55.5448,55.4587,55.5135,108148.0
2016-07-26 13:00:00,70.96,70.98,70.93,70.97,91863.0,55.5135,55.5291,55.49,55.5213,91863.0
2016-07-26 13:05:00,70.96,70.97,70.91,70.92,75839.0,55.5135,55.5213,55.4744,55.4822,75839.0
2016-07-26 13:10:00,70.92,70.94,70.9,70.91,52253.0,55.4822,55.4978,55.4666,55.4744,52253.0
2016-07-26 13:15:00,70.92,70.99,70.91,70.95,59130.0,55.4822,55.537,55.4744,55.5057,59130.0
2016-07-26 13:20:00,70.95,70.96,70.83,70.85,127774.0,55.5057,55.5135,55.4118,55.4274,127774.0
2016-07-26 13:25:00,70.85,70.89,70.79,70.87,100996.0,55.4274,55.4587,55.3805,55.4431,100996.0
2016-07-26 13:30:00,70.87,70.93,70.87,70.93,58806.0,55.4431,55.49,55.4431,55.49,58806.0
2016-07-26 13:35:00,70.93,71.09,70.92,71.09,205591.0,55.49,55.6152,55.4822,55.6152,205591.0
2016-07-26 13:40:00,71.09,71.17,71.08,71.15,119595.0,55.6152,55.6778,55.6074,55.6621,119595.0
2016-07-26 13:45:00,71.14,71.44,71.14,71.43,229700.0,55.6543,55.889,55.6543,55.8812,229700.0
2016-07-26 13:50:00,71.43,71.51,71.12,71.17,408064.0,55.8812,55.9438,55.6387,55.6778,408064.0
2016-07-26 13:55:00,71.17,71.18,71.07,71.07,116039.0,55.6778,55.6856,55.5995,55.5995,116039.0
2016-07-26 14:00:00,71.07,71.18,71.02,71.17,106575.0,55.5995,55.6856,55.5604,55.6778,106575.0
2016-07-26 14:05:00,71.16,71.3,71.11,71.13,187359.0,55.67,55.7795,55.6308,55.6465,187359.0
2016-07-26 14:10:00,71.14,71.15,71.08,71.09,84338.0,55.6543,55.6621,55.6074,55.6152,84338.0
2016-07-26 14:15:00,71.1,71.15,71.09,71.13,126515.0,55.623,55.6621,55.6152,55.6465,126515.0
2016-07-26 14:20:00,71.13,71.7,71.13,71.59,584738.0,55.6465,56.0924,55.6465,56.0064,584738.0
2016-07-26 14:25:00,71.61,71.95,71.53,71.89,357232.0,56.022,56.288,55.9594,56.2411,357232.0
2016-07-26 14:30:00,71.89,72.36,71.86,72.23,541928.0,56.2411,56.6087,56.2176,56.507,541928.0
2016-07-26 14:35:00,72.22,72.32,72.09,72.32,330357.0,56.4992,56.5774,56.3975,56.5774,330357.0
2016-07-26 14:40:00,72.32,72.59,72.27,72.27,361893.0,56.5774,56.7887,56.5383,56.5383,361893.0
2016-07-26 14:45:00,72.27,72.37,72.1,72.24,245890.0,56.5383,56.6166,56.4053,56.5149,245890.0
2016-07-26 14:50:00,72.23,72.23,71.97,71.97,177347.0,56.507,56.507,56.3036,56.3036,177347.0
2016-07-26 14:55:00,71.97,72.03,71.82,71.83,135762.0,56.3036,56.3506,56.1863,56.1941,135762.0
2016-07-26 15:00:00,71.83,71.99,71.83,71.94,209862.0,56.1941,56.3193,56.1941,56.2802,209862.0
2016-07-26 15:05:00,71.94,72.03,71.91,72.02,136228.0,56.2802,56.3506,56.2567,56.3428,136228.0
2016-07-26 15:10:00,72.01,72.02,71.64,71.7,161744.0,56.3349,56.3428,56.0455,56.0924,161744.0
2016-07-26 15:15:00,71.69,71.77,71.56,71.57,133914.0,56.0846,56.1472,55.9829,55.9907,133914.0
2016-07-26 15:20:00,71.56,71.71,71.55,71.62,250239.0,55.9829,56.1002,55.9751,56.0298,250239.0
2016-07-26 15:25:00,71.62,71.63,71.55,71.56,180550.0,56.0298,56.0376,55.9751,55.9829,180550.0
2016-07-26 15:30:00,71.56,71.57,71.15,71.17,363269.0,55.9829,55.9907,55.6621,55.6778,363269.0
2016-07-26 15:35:00,71.17,71.5,71.07,71.5,293448.0,55.6778,55.9359,55.5995,55.9359,293448.0
2016-07-26 15:40:00,71.51,71.54,71.25,71.28,329216.0,55.9438,55.9672,55.7404,55.7638,329216.0
2016-07-26 15:45:00,71.28,71.37,71.24,71.26,371719.0,55.7638,55.8342,55.7325,55.7482,371719.0
2016-07-26 15:50:00,71.27,71.31,71.21,71.3,507256.0,55.756,55.7873,55.7091,55.7795,507256.0
2016-07-26 15:55:00,71.31,71.44,71.27,71.43,575083.0,55.7873,55.889,55.756,55.8812,575083.0
2016-07-27 09:30:00,70.98,71.29,70.16,70.56,694369.0,55.5291,55.7717,54.8876,55.2006,694369.0
2016-07-27 09:35:00,70.56,70.74,70.35,70.43,321126.0,55.2006,55.3414,55.0363,55.0989,321126.0
2016-07-27 09:40:00,70.44,70.51,70.21,70.33,374570.0,55.1067,55.1614,54.9268,55.0206,374570.0
2016-07-27 09:45:00,70.34,70.46,70.34,70.39,375826.0,55.0285,55.1223,55.0285,55.0676,375826.0
2016-07-27 09:50:00,70.38,70.51,70.25,70.51,243621.0,55.0597,55.1614,54.958,55.1614,243621.0
2016-07-27 09:55:00,70.51,70.88,70.48,70.86,233988.0,55.1614,55.4509,55.138,55.4353,233988.0
2016-07-27 10:00:00,70.86,71.07,70.71,71.07,312357.0,55.4353,55.5995,55.3179,55.5995,312357.0
2016-07-27 10:05:00,71.08,71.09,70.92,71.07,162143.0,55.6074,55.6152,55.4822,55.5995,162143.0
2016-07-27 10:10:00,71.09,71.12,70.95,71.02,144184.0,55.6152,55.6387,55.5057,55.5604,144184.0
2016-07-27 10:15:00,71.03,71.08,70.97,71.0,136731.0,55.5683,55.6074,55.5213,55.5448,136731.0
2016-07-27 10:20:00,71.0,71.01,70.78,70.84,118633.0,55.5448,55.5526,55.3727,55.4196,118633.0
2016-07-27 10:25:00,70.83,70.83,70.5,70.69,755442.0,55.4118,55.4118,55.1536,55.3023,755442.0
2016-07-27 10:30:00,70.68,70.8,70.61,70.73,243238.0,55.2944,55.3883,55.2397,55.3336,243238.0
2016-07-27 10:35:00,70.73,70.88,70.65,70.88,146334.0,55.3336,55.4509,55.271,55.4509,146334.0
2016-07-27 10:40:00,70.89,70.91,70.81,70.81,191457.0,55.4587,55.4744,55.3961,55.3961,191457.0
2016-07-27 10:45:00,70.81,70.81,70.69,70.69,130980.0,55.3961,55.3961,55.3023,55.3023,130980.0
2016-07-27 10:50:00,70.69,70.71,70.65,70.7,180623.0,55.3023,55.3179,55.271,55.3101,180623.0
2016-07-27 10:55:00,70.69,70.7,70.48,70.51,253089.0,55.3023,55.3101,55.138,55.1614,253089.0
2016-07-27 11:00:00,70.51,70.7,70.49,70.62,157735.0,55.1614,55.3101,55.1458,55.2475,157735.0
2016-07-27 11:05:00,70.61,70.67,70.58,70.67,110869.0,55.2397,55.2866,55.2162,55.2866,110869.0
2016-07-27 11:10:00,70.66,70.69,70.61,70.62,112445.0,55.2788,55.3023,55.2397,55.2475,112445.0
2016-07-27 11:15:00,70.62,70.66,70.57,70.58,93381.0,55.2475,55.2788,55.2084,55.2162,93381.0
2016-07-27 11:20:00,70.58,70.64,70.57,70.63,195004.0,55.2162,55.2631,55.2084,55.2553,195004.0
2016-07-27 11:25:00,70.63,70.83,70.63,70.81,178870.0,55.2553,55.4118,55.2553,55.3961,178870.0
2016-07-27 11:30:00,70.81,70.89,70.73,70.89,128471.0,55.3961,55.4587,55.3336,55.4587,128471.0
2016-07-27 11:35:00,70.89,70.9,70.82,70.85,95836.0,55.4587,55.4666,55.404,55.4274,95836.0
2016-07-27 11:40:00,70.86,70.94,70.83,70.83,69051.0,55.4353,55.4978,55.4118,55.4118,69051.0
2016-07-27 11:45:00,70.83,70.89,70.82,70.87,85250.0,55.4118,55.4587,55.404,55.4431,85250.0
2016-07-27 11:50:00,70.88,70.89,70.82,70.83,76301.0,55.4509,55.4587,55.404,55.4118,76301.0
2016-07-27 11:55:00,70.83,70.85,70.81,70.83,59306.0,55.4118,55.4274,55.3961,55.4118,59306.0
2016-07-27 12:00:00,70.83,70.84,70.81,70.83,40462.0,55.4118,55.4196,55.3961,55.4118,40462.0
2016-07-27 12:05:00,70.83,70.84,70.74,70.76,209631.0,55.4118,55.4196,55.3414,55.357,209631.0
2016-07-27 12:10:00,70.76,70.77,70.67,70.68,90571.0,55.357,55.3649,55.2866,55.2944,90571.0
2016-07-27 12:15:00,70.68,70.8,70.67,70.8,79996.0,55.2944,55.3883,55.2866,55.3883,79996.0
2016-07-27 12:20:00,70.8,70.8,70.73,70.75,52216.0,55.3883,55.3883,55.3336,55.3492,52216.0
2016-07-27 12:25:00,70.76,70.76,70.68,70.7,65819.0,55.357,55.357,55.2944,55.3101,65819.0
2016-07-27 12:30:00,70.69,70.71,70.66,70.7,79032.0,55.3023,55.3179,55.2788,55.3101,79032.0
2016-07-27 12:35:00,70.7,70.71,70.62,70.66,83052.0,55.3101,55.3179,55.2475,55.2788,83052.0
2016-07-27 12:40:00,70.66,70.69,70.65,70.67,82939.0,55.2788,55.3023,55.271,55.2866,82939.0
2016-07-27 12:45:00,70.67,70.69,70.64,70.66,85955.0,55.2866,55.3023,55.2631,55.2788,85955.0
2016-07-27 12:50:00,70.66,70.67,70.59,70.61,75120.0,55.2788,55.2866,55.224,55.2397,75120.0
2016-07-27 12:55:00,70.62,70.63,70.58,70.58,48658.0,55.2475,55.2553,55.2162,55.2162,48658.0
2016-07-27 13:00:00,70.59,70.59,70.49,70.53,63518.0,55.224,55.224,55.1458,55.1771,63518.0
2016-07-27 13:05:00,70.52,70.54,70.49,70.53,77036.0,55.1693,55.1849,55.1458,55.1771,77036.0
2016-07-27 13:10:00,70.54,70.54,70.47,70.49,66544.0,55.1849,55.1849,55.1302,55.1458,66544.0
2016-07-27 13:15:00,70.5,70.51,70.45,70.49,101324.0,55.1536,55.1614,55.1145,55.1458,101324.0
2016-07-27 13:20:00,70.49,70.5,70.44,70.49,74070.0,55.1458,55.1536,55.1067,55.1458,74070.0
2016-07-27 13:25:00,70.48,70.5,70.43,70.48,137419.0,55.138,55.1536,55.0989,55.138,137419.0
2016-07-27 13:30:00,70.48,70.5,70.47,70.5,72062.0,55.138,55.1536,55.1302,55.1536,72062.0
2016-07-27 13:35:00,70.5,70.51,70.45,70.46,101023.0,55.1536,55.1614,55.1145,55.1223,101023.0
2016-07-27 13:40:00,70.46,70.51,70.45,70.5,130194.0,55.1223,55.1614,55.1145,55.1536,130194.0
2016-07-27 13:45:00,70.5,70.68,70.49,70.66,71774.0,55.1536,55.2944,55.1458,55.2788,71774.0
2016-07-27 13:50:00,70.66,70.7,70.62,70.7,73315.0,55.2788,55.3101,55.2475,55.3101,73315.0
2016-07-27 13:55:00,70.69,70.87,70.64,70.85,117104.0,55.3023,55.4431,55.2631,55.4274,117104.0
2016-07-27 14:00:00,70.84,70.97,70.54,70.88,178348.0,55.4196,55.5213,55.1849,55.4509,178348.0
2016-07-27 14:05:00,70.88,70.99,70.79,70.86,115388.0,55.4509,55.537,55.3805,55.4353,115388.0
2016-07-27 14:10:00,70.86,70.92,70.76,70.82,147735.0,55.4353,55.4822,55.357,55.404,147735.0
2016-07-27 14:15:00,70.83,71.14,70.83,71.08,126486.0,55.4118,55.6543,55.4118,55.6074,126486.0
2016-07-27 14:20:00,71.08,71.1,71.0,71.05,110602.0,55.6074,55.623,55.5448,55.5839,110602.0
2016-07-27 14:25:00,71.05,71.06,70.98,71.01,97301.0,55.5839,55.5917,55.5291,55.5526,97301.0
2016-07-27 14:30:00,71.02,71.05,71.0,71.03,237631.0,55.5604,55.5839,55.5448,55.5683,237631.0
2016-07-27 14:35:00,71.04,71.14,70.98,71.06,179998.0,55.5761,55.6543,55.5291,55.5917,179998.0
2016-07-27 14:40:00,71.06,71.12,71.06,71.11,70211.0,55.5917,55.6387,55.5917,55.6308,70211.0
2016-07-27 14:45:00,71.11,71.22,71.11,71.19,97130.0,55.6308,55.7169,55.6308,55.6934,97130.0
2016-07-27 14:50:00,71.18,71.36,71.16,71.34,156319.0,55.6856,55.8264,55.67,55.8108,156319.0
2016-07-27 14:55:00,71.34,71.47,71.31,71.33,121052.0,55.8108,55.9125,55.7873,55.803,121052.0
2016-07-27 15:00:00,71.33,71.38,71.29,71.33,216413.0,55.803,55.8421,55.7717,55.803,216413.0
2016-07-27 15:05:00,71.33,71.44,71.32,71.43,477465.0,55.803,55.889,55.7951,55.8812,477465.0
2016-07-27 15:10:00,71.43,71.5,71.41,71.43,90202.0,55.8812,55.9359,55.8655,55.8812,90202.0
2016-07-27 15:15:00,71.44,71.56,71.43,71.55,121480.0,55.889,55.9829,55.8812,55.9751,121480.0
2016-07-27 15:20:00,71.56,71.57,71.43,71.49,121803.0,55.9829,55.9907,55.8812,55.9281,121803.0
2016-07-27 15:25:00,71.48,71.49,71.33,71.42,144102.0,55.9203,55.9281,55.803,55.8734,144102.0
2016-07-27 15:30:00,71.43,71.46,71.4,71.45,127870.0,55.8812,55.9047,55.8577,55.8968,127870.0
2016-07-27 15:35:00,71.44,71.5,71.42,71.48,116541.0,55.889,55.9359,55.8734,55.9203,116541.0
2016-07-27 15:40:00,71.48,71.54,71.47,71.51,158583.0,55.9203,55.9672,55.9125,55.9438,158583.0
2016-07-27 15:45:00,71.5,71.51,71.28,71.29,165749.0,55.9359,55.9438,55.7638,55.7717,165749.0
2016-07-27 15:50:00,71.29,71.31,71.25,71.31,205821.0,55.7717,55.7873,55.7404,55.7873,205821.0
2016-07-27 15:55:00,71.3,71.31,71.23,71.28,473010.0,55.7795,55.7873,55.7247,55.7638,473010.0
2016-07-28 09:30:00,70.63,70.81,70.3,70.46,222021.0,55.5543,55.6959,55.2947,55.4206,222021.0
2016-07-28 09:35:00,70.47,70.48,70.11,70.18,153834.0,55.4285,55.4363,55.1453,55.2004,153834.0
2016-07-28 09:40:00,70.17,70.32,70.17,70.3,166859.0,55.1925,55.3105,55.1925,55.2947,166859.0
2016-07-28 09:45:00,70.31,70.32,70.12,70.18,325941.0,55.3026,55.3105,55.1532,55.2004,325941.0
2016-07-28 09:50:00,70.18,70.47,70.18,70.47,172125.0,55.2004,55.4285,55.2004,55.4285,172125.0
2016-07-28 09:55:00,70.47,70.65,70.46,70.55,75063.0,55.4285,55.57,55.4206,55.4914,75063.0
2016-07-28 10:00:00,70.55,70.7,70.5,70.69,295652.0,55.4914,55.6094,55.452,55.6015,295652.0
2016-07-28 10:05:00,70.7,70.7,70.58,70.62,132431.0,55.6094,55.6094,55.515,55.5464,132431.0
2016-07-28 10:10:00,70.62,70.62,70.4,70.43,108709.0,55.5464,55.5464,55.3734,55.397,108709.0
2016-07-28 10:15:00,70.42,70.52,70.41,70.49,95157.0,55.3891,55.4678,55.3813,55.4442,95157.0
2016-07-28 10:20:00,70.49,70.6,70.47,70.56,95923.0,55.4442,55.5307,55.4285,55.4992,95923.0
2016-07-28 10:25:00,70.55,70.55,70.46,70.5,77059.0,55.4914,55.4914,55.4206,55.452,77059.0
2016-07-28 10:30:00,70.51,70.51,70.45,70.5,207159.0,55.4599,55.4599,55.4127,55.452,207159.0
2016-07-28 10:35:00,70.49,70.51,70.41,70.51,111459.0,55.4442,55.4599,55.3813,55.4599,111459.0
2016-07-28 10:40:00,70.5,70.51,70.44,70.48,75653.0,55.452,55.4599,55.4049,55.4363,75653.0
2016-07-28 10:45:00,70.48,70.5,70.42,70.44,90612.0,55.4363,55.452,55.3891,55.4049,90612.0
2016-07-28 10:50:00,70.45,70.47,70.39,70.4,75733.0,55.4127,55.4285,55.3655,55.3734,75733.0
2016-07-28 10:55:00,70.4,70.43,70.32,70.34,101232.0,55.3734,55.397,55.3105,55.3262,101232.0
2016-07-28 11:00:00,70.34,70.35,70.27,70.3,80953.0,55.3262,55.3341,55.2711,55.2947,80953.0
2016-07-28 11:05:00,70.29,70.31,70.26,70.28,72476.0,55.2869,55.3026,55.2633,55.279,72476.0
2016-07-28 11:10:00,70.27,70.28,70.21,70.23,47065.0,55.2711,55.279,55.2239,55.2397,47065.0
2016-07-28 11:15:00,70.23,70.3,70.23,70.26,124328.0,55.2397,55.2947,55.2397,55.2633,124328.0
2016-07-28 11:20:00,70.26,70.31,70.24,70.3,70634.0,55.2633,55.3026,55.2475,55.2947,70634.0
2016-07-28 11:25:00,70.3,70.35,70.27,70.35,95837.0,55.2947,55.3341,55.2711,55.3341,95837.0
2016-07-28 11:30:00,70.34,70.37,70.23,70.26,105443.0,55.3262,55.3498,55.2397,55.2633,105443.0
2016-07-28 11:35:00,70.26,70.26,70.2,70.23,74449.0,55.2633,55.2633,55.2161,55.2397,74449.0
2016-07-28 11:40:00,70.23,70.23,70.1,70.15,70106.0,55.2397,55.2397,55.1374,55.1768,70106.0
2016-07-28 11:45:00,70.14,70.27,70.14,70.24,72819.0,55.1689,55.2711,55.1689,55.2475,72819.0
2016-07-28 11:50:00,70.25,70.26,70.18,70.2,69985.0,55.2554,55.2633,55.2004,55.2161,69985.0
2016-07-28 11:55:00,70.2,70.21,70.14,70.16,78372.0,55.2161,55.2239,55.1689,55.1846,78372.0
2016-07-28 12:00:00,70.17,70.19,70.15,70.15,80260.0,55.1925,55.2082,55.1768,55.1768,80260.0
2016-07-28 12:05:00,70.15,70.15,70.0,70.02,91789.0,55.1768,55.1768,55.0588,55.0745,91789.0
2016-07-28 12:10:00,70.02,70.18,70.01,70.17,67807.0,55.0745,55.2004,55.0666,55.1925,67807.0
2016-07-28 12:15:00,70.16,70.17,70.07,70.09,115958.0,55.1846,55.1925,55.1138,55.1296,115958.0
2016-07-28 12:20:00,70.09,70.14,70.0,70.02,85774.0,55.1296,55.1689,55.0588,55.0745,85774.0
2016-07-28 12:25:00,70.02,70.02,69.94,69.97,58094.0,55.0745,55.0745,55.0116,55.0352,58094.0
2016-07-28 12:30:00,69.98,70.0,69.95,69.98,45595.0,55.043,55.0588,55.0194,55.043,45595.0
2016-07-28 12:35:00,69.98,70.0,69.88,69.88,68943.0,55.043,55.0588,54.9644,54.9644,68943.0
2016-07-28 12:40:00,69.88,70.02,69.88,70.02,51495.0,54.9644,55.0745,54.9644,55.0745,51495.0
2016-07-28 12:45:00,70.02,70.05,69.98,70.04,51479.0,55.0745,55.0981,55.043,55.0902,51479.0
2016-07-28 12:50:00,70.05,70.1,70.01,70.1,54717.0,55.0981,55.1374,55.0666,55.1374,54717.0
2016-07-28 12:55:00,70.09,70.13,70.06,70.07,61716.0,55.1296,55.161,55.106,55.1138,61716.0
2016-07-28 13:00:00,70.07,70.19,70.03,70.15,79154.0,55.1138,55.2082,55.0824,55.1768,79154.0
2016-07-28 13:05:00,70.15,70.16,70.09,70.12,74587.0,55.1768,55.1846,55.1296,55.1532,74587.0
2016-07-28 13:10:00,70.11,70.12,70.08,70.09,51882.0,55.1453,55.1532,55.1217,55.1296,51882.0
2016-07-28 13:15:00,70.09,70.12,70.06,70.12,87936.0,55.1296,55.1532,55.106,55.1532,87936.0
2016-07-28 13:20:00,70.11,70.11,70.0,70.01,46529.0,55.1453,55.1453,55.0588,55.0666,46529.0
2016-07-28 13:25:00,70.0,70.06,70.0,70.05,68721.0,55.0588,55.106,55.0588,55.0981,68721.0
2016-07-28 13:30:00,70.05,70.05,69.99,70.01,70903.0,55.0981,55.0981,55.0509,55.0666,70903.0
2016-07-28 13:35:00,70.01,70.03,69.94,69.95,60928.0,55.0666,55.0824,55.0116,55.0194,60928.0
2016-07-28 13:40:00,69.94,69.96,69.83,69.85,78568.0,55.0116,55.0273,54.9251,54.9408,78568.0
2016-07-28 13:45:00,69.84,69.91,69.84,69.91,166860.0,54.9329,54.988,54.9329,54.988,166860.0
2016-07-28 13:50:00,69.92,69.97,69.89,69.9,71651.0,54.9958,55.0352,54.9723,54.9801,71651.0
2016-07-28 13:55:00,69.9,70.04,69.89,70.04,68197.0,54.9801,55.0902,54.9723,55.0902,68197.0
2016-07-28 14:00:00,70.05,70.06,70.0,70.05,74623.0,55.0981,55.106,55.0588,55.0981,74623.0
2016-07-28 14:05:00,70.05,70.07,70.01,70.07,54187.0,55.0981,55.1138,55.0666,55.1138,54187.0
2016-07-28 14:10:00,70.07,70.11,70.06,70.07,76552.0,55.1138,55.1453,55.106,55.1138,76552.0
2016-07-28 14:15:00,70.08,70.15,70.07,70.08,92529.0,55.1217,55.1768,55.1138,55.1217,92529.0
2016-07-28 14:20:00,70.07,70.11,70.05,70.1,69918.0,55.1138,55.1453,55.0981,55.1374,69918.0
2016-07-28 14:25:00,70.11,70.19,70.11,70.14,94387.0,55.1453,55.2082,55.1453,55.1689,94387.0
2016-07-28 14:30:00,70.14,70.2,70.13,70.2,62929.0,55.1689,55.2161,55.161,55.2161,62929.0
2016-07-28 14:35:00,70.2,70.22,70.18,70.2,75559.0,55.2161,55.2318,55.2004,55.2161,75559.0
2016-07-28 14:40:00,70.19,70.26,70.19,70.25,73714.0,55.2082,55.2633,55.2082,55.2554,73714.0
2016-07-28 14:45:00,70.25,70.28,70.18,70.18,175611.0,55.2554,55.279,55.2004,55.2004,175611.0
2016-07-28 14:50:00,70.19,70.22,70.18,70.2,84802.0,55.2082,55.2318,55.2004,55.2161,84802.0
2016-07-28 14:55:00,70.2,70.2,70.14,70.15,64910.0,55.2161,55.2161,55.1689,55.1768,64910.0
2016-07-28 15:00:00,70.15,70.16,70.14,70.14,90995.0,55.1768,55.1846,55.1689,55.1689,90995.0
2016-07-28 15:05:00,70.15,70.16,70.1,70.15,69475.0,55.1768,55.1846,55.1374,55.1768,69475.0
2016-07-28 15:10:00,70.15,70.2,70.14,70.18,49623.0,55.1768,55.2161,55.1689,55.2004,49623.0
2016-07-28 15:15:00,70.18,70.19,70.13,70.17,67613.0,55.2004,55.2082,55.161,55.1925,67613.0
2016-07-28 15:20:00,70.17,70.21,70.17,70.2,79933.0,55.1925,55.2239,55.1925,55.2161,79933.0
2016-07-28 15:25:00,70.2,70.23,70.19,70.2,94928.0,55.2161,55.2397,55.2082,55.2161,94928.0
2016-07-28 15:30:00,70.2,70.22,70.19,70.22,102422.0,55.2161,55.2318,55.2082,55.2318,102422.0
2016-07-28 15:35:00,70.22,70.26,70.21,70.25,95995.0,55.2318,55.2633,55.2239,55.2554,95995.0
2016-07-28 15:40:00,70.26,70.27,70.23,70.25,123638.0,55.2633,55.2711,55.2397,55.2554,123638.0
2016-07-28 15:45:00,70.24,70.27,70.24,70.25,139012.0,55.2475,55.2711,55.2475,55.2554,139012.0
2016-07-28 15:50:00,70.26,70.26,70.22,70.23,176727.0,55.2633,55.2633,55.2318,55.2397,176727.0
2016-07-28 15:55:00,70.23,70.26,70.19,70.23,302962.0,55.2397,55.2633,55.2082,55.2397,302962.0
2016-07-29 09:30:00,70.32,70.47,70.2,70.32,206369.0,55.3105,55.4285,55.2161,55.3105,206369.0
2016-07-29 09:35:00,70.32,70.4,70.17,70.26,110206.0,55.3105,55.3734,55.1925,55.2633,110206.0
2016-07-29 09:40:00,70.28,70.37,70.19,70.24,101977.0,55.279,55.3498,55.2082,55.2475,101977.0
2016-07-29 09:45:00,70.24,70.33,70.06,70.14,69811.0,55.2475,55.3183,55.106,55.1689,69811.0
2016-07-29 09:50:00,70.15,70.24,70.09,70.09,74535.0,55.1768,55.2475,55.1296,55.1296,74535.0
2016-07-29 09:55:00,70.11,70.12,69.9,69.94,121461.0,55.1453,55.1532,54.9801,55.0116,121461.0
2016-07-29 10:00:00,69.94,69.96,69.74,69.75,116786.0,55.0116,55.0273,54.8543,54.8621,116786.0
2016-07-29 10:05:00,69.75,69.81,69.75,69.8,108044.0,54.8621,54.9093,54.8621,54.9015,108044.0
2016-07-29 10:10:00,69.79,69.93,69.78,69.93,91500.0,54.8936,55.0037,54.8857,55.0037,91500.0
2016-07-29 10:15:00,69.93,69.94,69.76,69.85,106066.0,55.0037,55.0116,54.87,54.9408,106066.0
2016-07-29 10:20:00,69.85,69.92,69.83,69.92,70151.0,54.9408,54.9958,54.9251,54.9958,70151.0
2016-07-29 10:25:00,69.92,70.01,69.9,70.0,72549.0,54.9958,55.0666,54.9801,55.0588,72549.0
2016-07-29 10:30:00,70.01,70.11,69.99,70.1,91427.0,55.0666,55.1453,55.0509,55.1374,91427.0
2016-07-29 10:35:00,70.11,70.17,70.1,70.14,76348.0,55.1453,55.1925,55.1374,55.1689,76348.0
2016-07-29 10:40:00,70.15,70.15,70.06,70.11,60186.0,55.1768,55.1768,55.106,55.1453,60186.0
2016-07-29 10:45:00,70.11,70.16,70.06,70.14,146405.0,55.1453,55.1846,55.106,55.1689,146405.0
2016-07-29 10:50:00,70.15,70.16,70.04,70.08,119810.0,55.1768,55.1846,55.0902,55.1217,119810.0
2016-07-29 10:55:00,70.08,70.11,70.04,70.04,93367.0,55.1217,55.1453,55.0902,55.0902,93367.0
2016-07-29 11:00:00,70.04,70.14,70.03,70.07,100641.0,55.0902,55.1689,55.0824,55.1138,100641.0
2016-07-29 11:05:00,70.07,70.1,70.04,70.06,92108.0,55.1138,55.1374,55.0902,55.106,92108.0
2016-07-29 11:10:00,70.06,70.16,70.05,70.11,68174.0,55.106,55.1846,55.0981,55.1453,68174.0
2016-07-29 11:15:00,70.11,70.14,70.03,70.03,62982.0,55.1453,55.1689,55.0824,55.0824,62982.0
2016-07-29 11:20:00,70.03,70.06,69.98,69.98,85213.0,55.0824,55.106,55.043,55.043,85213.0
2016-07-29 11:25:00,69.98,69.98,69.92,69.93,95483.0,55.043,55.043,54.9958,55.0037,95483.0
2016-07-29 11:30:00,69.94,70.0,69.9,69.93,125666.0,55.0116,55.0588,54.9801,55.0037,125666.0
2016-07-29 11:35:00,69.94,69.97,69.89,69.97,64895.0,55.0116,55.0352,54.9723,55.0352,64895.0
2016-07-29 11:40:00,69.97,70.01,69.96,69.98,34733.0,55.0352,55.0666,55.0273,55.043,34733.0
2016-07-29 11:45:00,69.99,69.99,69.96,69.97,27051.0,55.0509,55.0509,55.0273,55.0352,27051.0
2016-07-29 11:50:00,69.97,69.98,69.9,69.93,49224.0,55.0352,55.043,54.9801,55.0037,49224.0
2016-07-29 11:55:00,69.93,69.98,69.92,69.93,31839.0,55.0037,55.043,54.9958,55.0037,31839.0
2016-07-29 12:00:00,69.94,69.96,69.93,69.95,46179.0,55.0116,55.0273,55.0037,55.0194,46179.0
2016-07-29 12:05:00,69.95,69.98,69.93,69.95,46089.0,55.0194,55.043,55.0037,55.0194,46089.0
2016-07-29 12:10:00,69.95,69.95,69.93,69.95,48733.0,55.0194,55.0194,55.0037,55.0194,48733.0
2016-07-29 12:15:00,69.95,69.96,69.86,69.87,68184.0,55.0194,55.0273,54.9487,54.9565,68184.0
2016-07-29 12:20:00,69.87,69.88,69.85,69.85,25166.0,54.9565,54.9644,54.9408,54.9408,25166.0
2016-07-29 12:25:00,69.86,69.89,69.85,69.86,34326.0,54.9487,54.9723,54.9408,54.9487,34326.0
2016-07-29 12:30:00,69.86,69.86,69.84,69.84,39582.0,54.9487,54.9487,54.9329,54.9329,39582.0
2016-07-29 12:35:00,69.85,69.88,69.83,69.84,33152.0,54.9408,54.9644,54.9251,54.9329,33152.0
2016-07-29 12:40:00,69.83,69.85,69.74,69.76,45873.0,54.9251,54.9408,54.8543,54.87,45873.0
2016-07-29 12:45:00,69.76,69.76,69.67,69.72,68875.0,54.87,54.87,54.7992,54.8385,68875.0
2016-07-29 12:50:00,69.72,69.75,69.69,69.7,54409.0,54.8385,54.8621,54.8149,54.8228,54409.0
2016-07-29 12:55:00,69.69,69.77,69.69,69.72,56601.0,54.8149,54.8779,54.8149,54.8385,56601.0
2016-07-29 13:00:00,69.72,69.75,69.67,69.7,83687.0,54.8385,54.8621,54.7992,54.8228,83687.0
2016-07-29 13:05:00,69.7,69.7,69.63,69.7,54664.0,54.8228,54.8228,54.7677,54.8228,54664.0
2016-07-29 13:10:00,69.7,69.74,69.68,69.7,42030.0,54.8228,54.8543,54.8071,54.8228,42030.0
2016-07-29 13:15:00,69.7,69.72,69.68,69.69,38934.0,54.8228,54.8385,54.8071,54.8149,38934.0
2016-07-29 13:20:00,69.7,69.77,69.68,69.75,35574.0,54.8228,54.8779,54.8071,54.8621,35574.0
2016-07-29 13:25:00,69.76,69.83,69.75,69.83,18953.0,54.87,54.9251,54.8621,54.9251,18953.0
2016-07-29 13:30:00,69.83,69.86,69.82,69.86,19225.0,54.9251,54.9487,54.9172,54.9487,19225.0
2016-07-29 13:35:00,69.86,69.87,69.79,69.79,44625.0,54.9487,54.9565,54.8936,54.8936,44625.0
2016-07-29 13:40:00,69.8,69.8,69.72,69.78,45590.0,54.9015,54.9015,54.8385,54.8857,45590.0
2016-07-29 13:45:00,69.77,69.81,69.77,69.8,16752.0,54.8779,54.9093,54.8779,54.9015,16752.0
2016-07-29 13:50:00,69.81,69.83,69.79,69.81,73775.0,54.9093,54.9251,54.8936,54.9093,73775.0
2016-07-29 13:55:00,69.81,69.81,69.76,69.78,66718.0,54.9093,54.9093,54.87,54.8857,66718.0
2016-07-29 14:00:00,69.78,69.78,69.74,69.75,72241.0,54.8857,54.8857,54.8543,54.8621,72241.0
2016-07-29 14:05:00,69.76,69.84,69.74,69.83,45547.0,54.87,54.9329,54.8543,54.9251,45547.0
2016-07-29 14:10:00,69.83,69.86,69.8,69.85,32713.0,54.9251,54.9487,54.9015,54.9408,32713.0
2016-07-29 14:15:00,69.85,69.9,69.84,69.9,32326.0,54.9408,54.9801,54.9329,54.9801,32326.0
2016-07-29 14:20:00,69.9,69.95,69.89,69.91,53220.0,54.9801,55.0194,54.9723,54.988,53220.0
2016-07-29 14:25:00,69.9,69.91,69.86,69.89,56032.0,54.9801,54.988,54.9487,54.9723,56032.0
2016-07-29 14:30:00,69.89,69.89,69.82,69.82,51721.0,54.9723,54.9723,54.9172,54.9172,51721.0
2016-07-29 14:35:00,69.82,69.84,69.75,69.77,46458.0,54.9172,54.9329,54.8621,54.8779,46458.0
2016-07-29 14:40:00,69.77,69.84,69.77,69.81,36987.0,54.8779,54.9329,54.8779,54.9093,36987.0
2016-07-29 14:45:00,69.81,69.87,69.81,69.85,58010.0,54.9093,54.9565,54.9093,54.9408,58010.0
2016-07-29 14:50:00,69.85,69.87,69.84,69.87,24606.0,54.9408,54.9565,54.9329,54.9565,24606.0
2016-07-29 14:55:00,69.87,69.91,69.86,69.91,41260.0,54.9565,54.988,54.9487,54.988,41260.0
2016-07-29 15:00:00,69.9,69.93,69.88,69.89,47071.0,54.9801,55.0037,54.9644,54.9723,47071.0
2016-07-29 15:05:00,69.89,69.9,69.8,69.84,64721.0,54.9723,54.9801,54.9015,54.9329,64721.0
2016-07-29 15:10:00,69.83,69.9,69.82,69.83,38973.0,54.9251,54.9801,54.9172,54.9251,38973.0
2016-07-29 15:15:00,69.84,69.86,69.83,69.84,41967.0,54.9329,54.9487,54.9251,54.9329,41967.0
2016-07-29 15:20:00,69.85,69.87,69.79,69.8,65387.0,54.9408,54.9565,54.8936,54.9015,65387.0
2016-07-29 15:25:00,69.8,69.8,69.71,69.72,62806.0,54.9015,54.9015,54.8307,54.8385,62806.0
2016-07-29 15:30:00,69.73,69.79,69.71,69.77,99517.0,54.8464,54.8936,54.8307,54.8779,99517.0
2016-07-29 15:35:00,69.78,69.78,69.69,69.7,74574.0,54.8857,54.8857,54.8149,54.8228,74574.0
2016-07-29 15:40:00,69.71,69.84,69.7,69.83,159994.0,54.8307,54.9329,54.8228,54.9251,159994.0
2016-07-29 15:45:00,69.83,69.91,69.8,69.9,132112.0,54.9251,54.988,54.9015,54.9801,132112.0
2016-07-29 15:50:00,69.9,69.93,69.87,69.89,191180.0,54.9801,55.0037,54.9565,54.9723,191180.0
2016-07-29 15:55:00,69.88,69.9,69.74,69.75,639654.0,54.9644,54.9801,54.8543,54.8621,639654.0
2016-08-01 09:30:00,69.83,69.99,69.75,69.87,79039.0,54.9251,55.0509,54.8621,54.9565,79039.0
2016-08-01 09:35:00,69.88,69.94,69.65,69.66,68360.0,54.9644,55.0116,54.7835,54.7913,68360.0
2016-08-01 09:40:00,69.65,69.85,69.62,69.79,112513.0,54.7835,54.9408,54.7599,54.8936,112513.0
2016-08-01 09:45:00,69.78,69.83,69.71,69.71,53606.0,54.8857,54.9251,54.8307,54.8307,53606.0
2016-08-01 09:50:00,69.71,69.79,69.71,69.74,52605.0,54.8307,54.8936,54.8307,54.8543,52605.0
2016-08-01 09:55:00,69.75,69.93,69.75,69.93,63994.0,54.8621,55.0037,54.8621,55.0037,63994.0
2016-08-01 10:00:00,69.92,69.94,69.84,69.9,53355.0,54.9958,55.0116,54.9329,54.9801,53355.0
2016-08-01 10:05:00,69.9,69.98,69.87,69.96,62459.0,54.9801,55.043,54.9565,55.0273,62459.0
2016-08-01 10:10:00,69.96,70.0,69.92,69.96,99422.0,55.0273,55.0588,54.9958,55.0273,99422.0
2016-08-01 10:15:00,69.96,70.03,69.94,69.99,135674.0,55.0273,55.0824,55.0116,55.0509,135674.0
2016-08-01 10:20:00,69.99,70.0,69.93,69.98,49861.0,55.0509,55.0588,55.0037,55.043,49861.0
2016-08-01 10:25:00,69.98,70.0,69.91,69.92,90232.0,55.043,55.0588,54.988,54.9958,90232.0
2016-08-01 10:30:00,69.92,69.96,69.88,69.89,47498.0,54.9958,55.0273,54.9644,54.9723,47498.0
2016-08-01 10:35:00,69.89,69.89,69.78,69.8,62392.0,54.9723,54.9723,54.8857,54.9015,62392.0
2016-08-01 10:40:00,69.8,69.9,69.8,69.89,49546.0,54.9015,54.9801,54.9015,54.9723,49546.0
2016-08-01 10:45:00,69.89,69.95,69.88,69.95,37011.0,54.9723,55.0194,54.9644,55.0194,37011.0
2016-08-01 10:50:00,69.95,70.0,69.95,69.96,29904.0,55.0194,55.0588,55.0194,55.0273,29904.0
2016-08-01 10:55:00,69.96,69.98,69.94,69.98,46919.0,55.0273,55.043,55.0116,55.043,46919.0
2016-08-01 11:00:00,69.97,70.05,69.96,70.04,66022.0,55.0352,55.0981,55.0273,55.0902,66022.0
2016-08-01 11:05:00,70.05,70.19,70.04,70.19,102086.0,55.0981,55.2082,55.0902,55.2082,102086.0
2016-08-01 11:10:00,70.2,70.26,70.1,70.11,78380.0,55.2161,55.2633,55.1374,55.1453,78380.0
2016-08-01 11:15:00,70.11,70.13,70.03,70.09,59128.0,55.1453,55.161,55.0824,55.1296,59128.0
2016-08-01 11:20:00,70.07,70.08,70.0,70.08,51917.0,55.1138,55.1217,55.0588,55.1217,51917.0
2016-08-01 11:25:00,70.09,70.1,70.02,70.03,38398.0,55.1296,55.1374,55.0745,55.0824,38398.0
2016-08-01 11:30:00,70.03,70.05,69.96,69.98,39450.0,55.0824,55.0981,55.0273,55.043,39450.0
2016-08-01 11:35:00,69.99,70.0,69.92,69.92,32459.0,55.0509,55.0588,54.9958,54.9958,32459.0
2016-08-01 11:40:00,69.92,69.93,69.89,69.92,23559.0,54.9958,55.0037,54.9723,54.9958,23559.0
2016-08-01 11:45:00,69.92,69.92,69.87,69.92,32296.0,54.9958,54.9958,54.9565,54.9958,32296.0
2016-08-01 11:50:00,69.92,69.92,69.84,69.84,69096.0,54.9958,54.9958,54.9329,54.9329,69096.0
2016-08-01 11:55:00,69.84,69.85,69.79,69.81,35429.0,54.9329,54.9408,54.8936,54.9093,35429.0
2016-08-01 12:00:00,69.8,69.83,69.75,69.77,57530.0,54.9015,54.9251,54.8621,54.8779,57530.0
2016-08-01 12:05:00,69.77,69.8,69.7,69.71,37986.0,54.8779,54.9015,54.8228,54.8307,37986.0
2016-08-01 12:10:00,69.71,69.72,69.58,69.58,35685.0,54.8307,54.8385,54.7284,54.7284,35685.0
2016-08-01 12:15:00,69.59,69.68,69.58,69.63,47090.0,54.7363,54.8071,54.7284,54.7677,47090.0
2016-08-01 12:20:00,69.63,69.63,69.54,69.55,54395.0,54.7677,54.7677,54.697,54.7048,54395.0
2016-08-01 12:25:00,69.55,69.59,69.52,69.55,137594.0,54.7048,54.7363,54.6812,54.7048,137594.0
2016-08-01 12:30:00,69.55,69.67,69.55,69.65,72413.0,54.7048,54.7992,54.7048,54.7835,72413.0
2016-08-01 12:35:00,69.65,69.65,69.63,69.64,58105.0,54.7835,54.7835,54.7677,54.7756,58105.0
2016-08-01 12:40:00,69.64,69.72,69.63,69.67,37723.0,54.7756,54.8385,54.7677,54.7992,37723.0
2016-08-01 12:45:00,69.67,69.67,69.64,69.67,31611.0,54.7992,54.7992,54.7756,54.7992,31611.0
2016-08-01 12:50:00,69.67,69.69,69.66,69.67,41702.0,54.7992,54.8149,54.7913,54.7992,41702.0
2016-08-01 12:55:00,69.67,69.67,69.63,69.65,25051.0,54.7992,54.7992,54.7677,54.7835,25051.0
2016-08-01 13:00:00,69.66,69.72,69.65,69.68,49919.0,54.7913,54.8385,54.7835,54.8071,49919.0
2016-08-01 13:05:00,69.68,69.71,69.67,69.7,57248.0,54.8071,54.8307,54.7992,54.8228,57248.0
2016-08-01 13:10:00,69.7,69.71,69.68,69.7,47468.0,54.8228,54.8307,54.8071,54.8228,47468.0
2016-08-01 13:15:00,69.7,69.71,69.69,69.71,26123.0,54.8228,54.8307,54.8149,54.8307,26123.0
2016-08-01 13:20:00,69.71,69.78,69.71,69.76,68610.0,54.8307,54.8857,54.8307,54.87,68610.0
2016-08-01 13:25:00,69.76,69.77,69.7,69.75,33245.0,54.87,54.8779,54.8228,54.8621,33245.0
2016-08-01 13:30:00,69.74,69.77,69.71,69.77,23953.0,54.8543,54.8779,54.8307,54.8779,23953.0
2016-08-01 13:35:00,69.76,69.78,69.75,69.76,20244.0,54.87,54.8857,54.8621,54.87,20244.0
2016-08-01 13:40:00,69.76,69.76,69.69,69.74,33694.0,54.87,54.87,54.8149,54.8543,33694.0
2016-08-01 13:45:00,69.75,69.76,69.69,69.7,29753.0,54.8621,54.87,54.8149,54.8228,29753.0
2016-08-01 13:50:00,69.69,69.7,69.65,69.69,31759.0,54.8149,54.8228,54.7835,54.8149,31759.0
2016-08-01 13:55:00,69.68,69.76,69.68,69.75,67411.0,54.8071,54.87,54.8071,54.8621,67411.0
2016-08-01 14:00:00,69.75,69.86,69.75,69.84,38428.0,54.8621,54.9487,54.8621,54.9329,38428.0
2016-08-01 14:05:00,69.84,69.84,69.79,69.8,45762.0,54.9329,54.9329,54.8936,54.9015,45762.0
2016-08-01 14:10:00,69.8,69.81,69.73,69.8,40607.0,54.9015,54.9093,54.8464,54.9015,40607.0
2016-08-01 14:15:00,69.8,69.82,69.79,69.79,55438.0,54.9015,54.9172,54.8936,54.8936,55438.0
2016-08-01 14:20:00,69.8,69.82,69.78,69.79,55378.0,54.9015,54.9172,54.8857,54.8936,55378.0
2016-08-01 14:25:00,69.79,69.86,69.78,69.8,64242.0,54.8936,54.9487,54.8857,54.9015,64242.0
2016-08-01 14:30:00,69.8,69.84,69.79,69.79,41533.0,54.9015,54.9329,54.8936,54.8936,41533.0
2016-08-01 14:35:00,69.8,69.82,69.78,69.8,56951.0,54.9015,54.9172,54.8857,54.9015,56951.0
2016-08-01 14:40:00,69.8,69.9,69.79,69.9,33985.0,54.9015,54.9801,54.8936,54.9801,33985.0
2016-08-01 14:45:00,69.91,69.99,69.88,69.96,38146.0,54.988,55.0509,54.9644,55.0273,38146.0
2016-08-01 14:50:00,69.97,69.99,69.94,69.97,28956.0,55.0352,55.0509,55.0116,55.0352,28956.0
2016-08-01 14:55:00,69.97,70.0,69.94,69.99,29675.0,55.0352,55.0588,55.0116,55.0509,29675.0
2016-08-01 15:00:00,70.0,70.0,69.94,69.95,62850.0,55.0588,55.0588,55.0116,55.0194,62850.0
2016-08-01 15:05:00,69.95,69.95,69.89,69.92,54503.0,55.0194,55.0194,54.9723,54.9958,54503.0
2016-08-01 15:10:00,69.92,69.96,69.89,69.9,138777.0,54.9958,55.0273,54.9723,54.9801,138777.0
2016-08-01 15:15:00,69.9,69.92,69.85,69.86,114875.0,54.9801,54.9958,54.9408,54.9487,114875.0
2016-08-01 15:20:00,69.85,69.86,69.82,69.83,96558.0,54.9408,54.9487,54.9172,54.9251,96558.0
2016-08-01 15:25:00,69.83,69.86,69.79,69.81,108997.0,54.9251,54.9487,54.8936,54.9093,108997.0
2016-08-01 15:30:00,69.81,69.86,69.81,69.85,69545.0,54.9093,54.9487,54.9093,54.9408,69545.0
2016-08-01 15:35:00,69.84,69.86,69.83,69.84,122237.0,54.9329,54.9487,54.9251,54.9329,122237.0
2016-08-01 15:40:00,69.84,69.86,69.83,69.85,128673.0,54.9329,54.9487,54.9251,54.9408,128673.0
2016-08-01 15:45:00,69.85,69.88,69.83,69.85,136879.0,54.9408,54.9644,54.9251,54.9408,136879.0
2016-08-01 15:50:00,69.85,69.86,69.82,69.83,184311.0,54.9408,54.9487,54.9172,54.9251,184311.0
2016-08-01 15:55:00,69.83,69.89,69.77,69.89,397107.0,54.9251,54.9723,54.8779,54.9723,397107.0
2016-08-02 09:30:00,69.69,69.88,69.31,69.56,77842.0,54.8149,54.9644,54.5161,54.7127,77842.0
2016-08-02 09:35:00,69.52,69.61,69.4,69.49,50795.0,54.6812,54.752,54.5868,54.6576,50795.0
2016-08-02 09:40:00,69.49,69.54,69.33,69.37,66679.0,54.6576,54.697,54.5318,54.5632,66679.0
2016-08-02 09:45:00,69.36,69.36,69.22,69.33,92229.0,54.5554,54.5554,54.4453,54.5318,92229.0
2016-08-02 09:50:00,69.31,69.42,69.31,69.37,55693.0,54.5161,54.6026,54.5161,54.5632,55693.0
2016-08-02 09:55:00,69.38,69.47,69.37,69.45,73261.0,54.5711,54.6419,54.5632,54.6262,73261.0
2016-08-02 10:00:00,69.45,69.46,69.36,69.45,47723.0,54.6262,54.634,54.5554,54.6262,47723.0
2016-08-02 10:05:00,69.45,69.47,69.34,69.35,62306.0,54.6262,54.6419,54.5396,54.5475,62306.0
2016-08-02 10:10:00,69.34,69.42,69.24,69.42,62890.0,54.5396,54.6026,54.461,54.6026,62890.0
2016-08-02 10:15:00,69.42,69.42,69.27,69.3,44191.0,54.6026,54.6026,54.4846,54.5082,44191.0
2016-08-02 10:20:00,69.31,69.41,69.3,69.41,49054.0,54.5161,54.5947,54.5082,54.5947,49054.0
2016-08-02 10:25:00,69.41,69.45,69.3,69.31,93018.0,54.5947,54.6262,54.5082,54.5161,93018.0
2016-08-02 10:30:00,69.31,69.34,69.23,69.31,51171.0,54.5161,54.5396,54.4531,54.5161,51171.0
2016-08-02 10:35:00,69.31,69.32,69.21,69.24,54485.0,54.5161,54.5239,54.4374,54.461,54485.0
2016-08-02 10:40:00,69.24,69.26,69.15,69.21,76745.0,54.461,54.4767,54.3902,54.4374,76745.0
2016-08-02 10:45:00,69.21,69.21,69.08,69.09,58366.0,54.4374,54.4374,54.3351,54.343,58366.0
2016-08-02 10:50:00,69.09,69.14,68.97,69.06,69783.0,54.343,54.3823,54.2486,54.3194,69783.0
2016-08-02 10:55:00,69.06,69.14,69.02,69.08,53935.0,54.3194,54.3823,54.2879,54.3351,53935.0
2016-08-02 11:00:00,69.09,69.18,69.08,69.14,63553.0,54.343,54.4138,54.3351,54.3823,63553.0
2016-08-02 11:05:00,69.13,69.14,69.04,69.09,60150.0,54.3745,54.3823,54.3037,54.343,60150.0
2016-08-02 11:10:00,69.08,69.13,69.06,69.1,103756.0,54.3351,54.3745,54.3194,54.3509,103756.0
2016-08-02 11:15:00,69.11,69.11,69.06,69.07,39140.0,54.3587,54.3587,54.3194,54.3273,39140.0
2016-08-02 11:20:00,69.08,69.12,69.06,69.08,44982.0,54.3351,54.3666,54.3194,54.3351,44982.0
2016-08-02 11:25:00,69.08,69.09,69.02,69.06,41425.0,54.3351,54.343,54.2879,54.3194,41425.0
2016-08-02 11:30:00,69.05,69.07,69.01,69.02,45094.0,54.3115,54.3273,54.2801,54.2879,45094.0
2016-08-02 11:35:00,69.02,69.04,68.99,69.02,27321.0,54.2879,54.3037,54.2644,54.2879,27321.0
2016-08-02 11:40:00,69.02,69.07,68.99,69.06,46903.0,54.2879,54.3273,54.2644,54.3194,46903.0
2016-08-02 11:45:00,69.06,69.12,69.05,69.11,46661.0,54.3194,54.3666,54.3115,54.3587,46661.0
2016-08-02 11:50:00,69.12,69.12,69.02,69.03,39487.0,54.3666,54.3666,54.2879,54.2958,39487.0
2016-08-02 11:55:00,69.03,69.04,68.94,68.96,51193.0,54.2958,54.3037,54.225,54.2408,51193.0
2016-08-02 12:00:00,68.95,69.02,68.94,68.95,41723.0,54.2329,54.2879,54.225,54.2329,41723.0
2016-08-02 12:05:00,68.95,68.98,68.85,68.98,39566.0,54.2329,54.2565,54.1542,54.2565,39566.0
2016-08-02 12:10:00,68.98,68.99,68.95,68.99,30466.0,54.2565,54.2644,54.2329,54.2644,30466.0
2016-08-02 12:15:00,68.98,68.98,68.89,68.9,36930.0,54.2565,54.2565,54.1857,54.1936,36930.0
2016-08-02 12:20:00,68.9,68.95,68.89,68.92,30552.0,54.1936,54.2329,54.1857,54.2093,30552.0
2016-08-02 12:25:00,68.92,68.92,68.84,68.88,39572.0,54.2093,54.2093,54.1464,54.1778,39572.0
2016-08-02 12:30:00,68.87,68.88,68.82,68.84,32345.0,54.17,54.1778,54.1306,54.1464,32345.0
2016-08-02 12:35:00,68.85,68.87,68.79,68.81,53646.0,54.1542,54.17,54.107,54.1228,53646.0
2016-08-02 12:40:00,68.81,68.9,68.79,68.86,111232.0,54.1228,54.1936,54.107,54.1621,111232.0
2016-08-02 12:45:00,68.86,68.87,68.82,68.84,42998.0,54.1621,54.17,54.1306,54.1464,42998.0
2016-08-02 12:50:00,68.84,68.86,68.76,68.76,46151.0,54.1464,54.1621,54.0834,54.0834,46151.0
2016-08-02 12:55:00,68.76,68.77,68.66,68.67,49424.0,54.0834,54.0913,54.0048,54.0127,49424.0
2016-08-02 13:00:00,68.68,68.7,68.62,68.64,68562.0,54.0205,54.0363,53.9733,53.9891,68562.0
2016-08-02 13:05:00,68.64,68.64,68.5,68.52,87433.0,53.9891,53.9891,53.8789,53.8947,87433.0
2016-08-02 13:10:00,68.51,68.53,68.44,68.45,68924.0,53.8868,53.9025,53.8317,53.8396,68924.0
2016-08-02 13:15:00,68.45,68.48,68.44,68.46,116259.0,53.8396,53.8632,53.8317,53.8475,116259.0
2016-08-02 13:20:00,68.46,68.48,68.44,68.46,76874.0,53.8475,53.8632,53.8317,53.8475,76874.0
2016-08-02 13:25:00,68.47,68.64,68.46,68.64,94983.0,53.8553,53.9891,53.8475,53.9891,94983.0
2016-08-02 13:30:00,68.64,68.65,68.57,68.63,37710.0,53.9891,53.9969,53.934,53.9812,37710.0
2016-08-02 13:35:00,68.62,68.63,68.52,68.53,51446.0,53.9733,53.9812,53.8947,53.9025,51446.0
2016-08-02 13:40:00,68.53,68.62,68.52,68.61,36920.0,53.9025,53.9733,53.8947,53.9655,36920.0
2016-08-02 13:45:00,68.61,68.63,68.56,68.58,46570.0,53.9655,53.9812,53.9261,53.9419,46570.0
2016-08-02 13:50:00,68.58,68.62,68.56,68.61,44307.0,53.9419,53.9733,53.9261,53.9655,44307.0
2016-08-02 13:55:00,68.61,68.61,68.56,68.57,34236.0,53.9655,53.9655,53.9261,53.934,34236.0
2016-08-02 14:00:00,68.58,68.6,68.54,68.55,72206.0,53.9419,53.9576,53.9104,53.9183,72206.0
2016-08-02 14:05:00,68.55,68.7,68.54,68.7,60111.0,53.9183,54.0363,53.9104,54.0363,60111.0
2016-08-02 14:10:00,68.71,68.81,68.68,68.78,90530.0,54.0441,54.1228,54.0205,54.0992,90530.0
2016-08-02 14:15:00,68.78,68.78,68.7,68.75,71582.0,54.0992,54.0992,54.0363,54.0756,71582.0
2016-08-02 14:20:00,68.75,68.86,68.73,68.83,78827.0,54.0756,54.1621,54.0598,54.1385,78827.0
2016-08-02 14:25:00,68.83,68.9,68.82,68.83,70746.0,54.1385,54.1936,54.1306,54.1385,70746.0
2016-08-02 14:30:00,68.82,68.88,68.8,68.85,64814.0,54.1306,54.1778,54.1149,54.1542,64814.0
2016-08-02 14:35:00,68.85,68.92,68.83,68.87,44986.0,54.1542,54.2093,54.1385,54.17,44986.0
2016-08-02 14:40:00,68.87,68.99,68.86,68.97,93081.0,54.17,54.2644,54.1621,54.2486,93081.0
2016-08-02 14:45:00,68.97,68.99,68.93,68.97,58486.0,54.2486,54.2644,54.2172,54.2486,58486.0
2016-08-02 14:50:00,68.98,69.0,68.93,68.96,121329.0,54.2565,54.2722,54.2172,54.2408,121329.0
2016-08-02 14:55:00,68.96,69.03,68.94,68.98,113278.0,54.2408,54.2958,54.225,54.2565,113278.0
2016-08-02 15:00:00,68.98,68.98,68.91,68.92,113672.0,54.2565,54.2565,54.2014,54.2093,113672.0
2016-08-02 15:05:00,68.92,68.93,68.89,68.91,45093.0,54.2093,54.2172,54.1857,54.2014,45093.0
2016-08-02 15:10:00,68.91,68.92,68.82,68.84,50749.0,54.2014,54.2093,54.1306,54.1464,50749.0
2016-08-02 15:15:00,68.84,68.86,68.76,68.84,70197.0,54.1464,54.1621,54.0834,54.1464,70197.0
2016-08-02 15:20:00,68.85,68.95,68.83,68.9,58977.0,54.1542,54.2329,54.1385,54.1936,58977.0
2016-08-02 15:25:00,68.9,68.96,68.88,68.9,56512.0,54.1936,54.2408,54.1778,54.1936,56512.0
2016-08-02 15:30:00,68.9,68.91,68.83,68.86,99147.0,54.1936,54.2014,54.1385,54.1621,99147.0
2016-08-02 15:35:00,68.87,68.91,68.85,68.9,86433.0,54.17,54.2014,54.1542,54.1936,86433.0
2016-08-02 15:40:00,68.9,68.91,68.74,68.88,145302.0,54.1936,54.2014,54.0677,54.1778,145302.0
2016-08-02 15:45:00,68.87,68.92,68.77,68.78,133812.0,54.17,54.2093,54.0913,54.0992,133812.0
2016-08-02 15:50:00,68.77,68.85,68.76,68.85,141452.0,54.0913,54.1542,54.0834,54.1542,141452.0
2016-08-02 15:55:00,68.84,68.88,68.8,68.85,295516.0,54.1464,54.1778,54.1149,54.1542,295516.0
2016-08-03 09:30:00,68.84,68.92,68.51,68.87,70356.0,54.1464,54.2093,53.8868,54.17,70356.0
2016-08-03 09:35:00,68.87,68.91,68.83,68.86,52900.0,54.17,54.2014,54.1385,54.1621,52900.0
2016-08-03 09:40:00,68.86,69.09,68.86,68.98,75301.0,54.1621,54.343,54.1621,54.2565,75301.0
2016-08-03 09:45:00,68.99,69.09,68.89,69.07,78801.0,54.2644,54.343,54.1857,54.3273,78801.0
2016-08-03 09:50:00,69.06,69.06,68.91,68.94,62876.0,54.3194,54.3194,54.2014,54.225,62876.0
2016-08-03 09:55:00,68.92,68.92,68.84,68.87,30271.0,54.2093,54.2093,54.1464,54.17,30271.0
2016-08-03 10:00:00,68.87,68.91,68.85,68.89,80282.0,54.17,54.2014,54.1542,54.1857,80282.0
2016-08-03 10:05:00,68.9,68.91,68.78,68.88,50463.0,54.1936,54.2014,54.0992,54.1778,50463.0
2016-08-03 10:10:00,68.87,68.91,68.86,68.89,52411.0,54.17,54.2014,54.1621,54.1857,52411.0
2016-08-03 10:15:00,68.89,68.9,68.79,68.79,40435.0,54.1857,54.1936,54.107,54.107,40435.0
2016-08-03 10:20:00,68.79,68.84,68.79,68.81,27398.0,54.107,54.1464,54.107,54.1228,27398.0
2016-08-03 10:25:00,68.81,68.83,68.8,68.8,16253.0,54.1228,54.1385,54.1149,54.1149,16253.0
2016-08-03 10:30:00,68.8,68.8,68.66,68.78,59472.0,54.1149,54.1149,54.0048,54.0992,59472.0
2016-08-03 10:35:00,68.78,68.82,68.75,68.77,38991.0,54.0992,54.1306,54.0756,54.0913,38991.0
2016-08-03 10:40:00,68.77,68.84,68.74,68.78,27245.0,54.0913,54.1464,54.0677,54.0992,27245.0
2016-08-03 10:45:00,68.78,68.84,68.73,68.73,71858.0,54.0992,54.1464,54.0598,54.0598,71858.0
2016-08-03 10:50:00,68.73,68.75,68.7,68.71,19307.0,54.0598,54.0756,54.0363,54.0441,19307.0
2016-08-03 10:55:00,68.71,68.78,68.69,68.69,30411.0,54.0441,54.0992,54.0284,54.0284,30411.0
2016-08-03 11:00:00,68.7,68.76,68.69,68.75,57005.0,54.0363,54.0834,54.0284,54.0756,57005.0
2016-08-03 11:05:00,68.76,68.77,68.69,68.7,48309.0,54.0834,54.0913,54.0284,54.0363,48309.0
2016-08-03 11:10:00,68.7,68.75,68.68,68.75,76489.0,54.0363,54.0756,54.0205,54.0756,76489.0
2016-08-03 11:15:00,68.75,68.77,68.67,68.7,32131.0,54.0756,54.0913,54.0127,54.0363,32131.0
2016-08-03 11:20:00,68.69,68.72,68.69,68.71,28182.0,54.0284,54.052,54.0284,54.0441,28182.0
2016-08-03 11:25:00,68.72,68.72,68.69,68.7,33622.0,54.052,54.052,54.0284,54.0363,33622.0
2016-08-03 11:30:00,68.7,68.77,68.68,68.69,47566.0,54.0363,54.0913,54.0205,54.0284,47566.0
2016-08-03 11:35:00,68.69,68.7,68.64,68.69,92819.0,54.0284,54.0363,53.9891,54.0284,92819.0
2016-08-03 11:40:00,68.69,68.7,68.64,68.66,38262.0,54.0284,54.0363,53.9891,54.0048,38262.0
2016-08-03 11:45:00,68.66,68.67,68.6,68.63,30945.0,54.0048,54.0127,53.9576,53.9812,30945.0
2016-08-03 11:50:00,68.63,68.69,68.62,68.69,26526.0,53.9812,54.0284,53.9733,54.0284,26526.0
2016-08-03 11:55:00,68.69,68.74,68.68,68.71,27956.0,54.0284,54.0677,54.0205,54.0441,27956.0
2016-08-03 12:00:00,68.72,68.72,68.65,68.67,26447.0,54.052,54.052,53.9969,54.0127,26447.0
2016-08-03 12:05:00,68.67,68.69,68.66,68.67,18797.0,54.0127,54.0284,54.0048,54.0127,18797.0
2016-08-03 12:10:00,68.67,68.69,68.6,68.61,28310.0,54.0127,54.0284,53.9576,53.9655,28310.0
2016-08-03 12:15:00,68.62,68.71,68.61,68.65,42947.0,53.9733,54.0441,53.9655,53.9969,42947.0
2016-08-03 12:20:00,68.65,68.66,68.61,68.65,43010.0,53.9969,54.0048,53.9655,53.9969,43010.0
2016-08-03 12:25:00,68.66,68.67,68.62,68.63,13773.0,54.0048,54.0127,53.9733,53.9812,13773.0
2016-08-03 12:30:00,68.64,68.65,68.58,68.61,28773.0,53.9891,53.9969,53.9419,53.9655,28773.0
2016-08-03 12:35:00,68.62,68.72,68.62,68.7,24665.0,53.9733,54.052,53.9733,54.0363,24665.0
2016-08-03 12:40:00,68.71,68.76,68.71,68.73,19368.0,54.0441,54.0834,54.0441,54.0598,19368.0
2016-08-03 12:45:00,68.73,68.73,68.69,68.71,38594.0,54.0598,54.0598,54.0284,54.0441,38594.0
2016-08-03 12:50:00,68.72,68.73,68.66,68.68,26317.0,54.052,54.0598,54.0048,54.0205,26317.0
2016-08-03 12:55:00,68.67,68.68,68.65,68.66,12657.0,54.0127,54.0205,53.9969,54.0048,12657.0
2016-08-03 13:00:00,68.66,68.66,68.63,68.63,22160.0,54.0048,54.0048,53.9812,53.9812,22160.0
2016-08-03 13:05:00,68.62,68.66,68.61,68.64,15128.0,53.9733,54.0048,53.9655,53.9891,15128.0
2016-08-03 13:10:00,68.64,68.71,68.64,68.7,39716.0,53.9891,54.0441,53.9891,54.0363,39716.0
2016-08-03 13:15:00,68.7,68.72,68.68,68.69,18232.0,54.0363,54.052,54.0205,54.0284,18232.0
2016-08-03 13:20:00,68.69,68.69,68.64,68.65,37698.0,54.0284,54.0284,53.9891,53.9969,37698.0
2016-08-03 13:25:00,68.65,68.65,68.62,68.64,29652.0,53.9969,53.9969,53.9733,53.9891,29652.0
2016-08-03 13:30:00,68.64,68.64,68.63,68.64,11539.0,53.9891,53.9891,53.9812,53.9891,11539.0
2016-08-03 13:35:00,68.63,68.66,68.63,68.64,24926.0,53.9812,54.0048,53.9812,53.9891,24926.0
2016-08-03 13:40:00,68.63,68.65,68.59,68.59,71048.0,53.9812,53.9969,53.9497,53.9497,71048.0
2016-08-03 13:45:00,68.59,68.64,68.57,68.64,16397.0,53.9497,53.9891,53.934,53.9891,16397.0
2016-08-03 13:50:00,68.64,68.66,68.58,68.6,23475.0,53.9891,54.0048,53.9419,53.9576,23475.0
2016-08-03 13:55:00,68.59,68.62,68.57,68.6,18622.0,53.9497,53.9733,53.934,53.9576,18622.0
2016-08-03 14:00:00,68.6,68.6,68.57,68.6,32827.0,53.9576,53.9576,53.934,53.9576,32827.0
2016-08-03 14:05:00,68.6,68.63,68.59,68.62,42078.0,53.9576,53.9812,53.9497,53.9733,42078.0
2016-08-03 14:10:00,68.62,68.67,68.61,68.66,33264.0,53.9733,54.0127,53.9655,54.0048,33264.0
2016-08-03 14:15:00,68.66,68.67,68.6,68.6,27038.0,54.0048,54.0127,53.9576,53.9576,27038.0
2016-08-03 14:20:00,68.61,68.66,68.61,68.65,15172.0,53.9655,54.0048,53.9655,53.9969,15172.0
2016-08-03 14:25:00,68.64,68.65,68.59,68.6,26741.0,53.9891,53.9969,53.9497,53.9576,26741.0
2016-08-03 14:30:00,68.6,68.63,68.58,68.63,21069.0,53.9576,53.9812,53.9419,53.9812,21069.0
2016-08-03 14:35:00,68.63,68.64,68.61,68.62,13630.0,53.9812,53.9891,53.9655,53.9733,13630.0
2016-08-03 14:40:00,68.62,68.66,68.61,68.66,13731.0,53.9733,54.0048,53.9655,54.0048,13731.0
2016-08-03 14:45:00,68.66,68.66,68.61,68.63,24592.0,54.0048,54.0048,53.9655,53.9812,24592.0
2016-08-03 14:50:00,68.63,68.67,68.63,68.67,15791.0,53.9812,54.0127,53.9812,54.0127,15791.0
2016-08-03 14:55:00,68.67,68.68,68.66,68.67,17883.0,54.0127,54.0205,54.0048,54.0127,17883.0
2016-08-03 15:00:00,68.67,68.68,68.64,68.66,27045.0,54.0127,54.0205,53.9891,54.0048,27045.0
2016-08-03 15:05:00,68.66,68.7,68.65,68.69,33280.0,54.0048,54.0363,53.9969,54.0284,33280.0
2016-08-03 15:10:00,68.69,68.71,68.67,68.7,29812.0,54.0284,54.0441,54.0127,54.0363,29812.0
2016-08-03 15:15:00,68.71,68.72,68.68,68.68,24298.0,54.0441,54.052,54.0205,54.0205,24298.0
2016-08-03 15:20:00,68.68,68.7,68.67,68.68,69043.0,54.0205,54.0363,54.0127,54.0205,69043.0
2016-08-03 15:25:00,68.67,68.71,68.66,68.67,75448.0,54.0127,54.0441,54.0048,54.0127,75448.0
2016-08-03 15:30:00,68.67,68.7,68.66,68.67,42055.0,54.0127,54.0363,54.0048,54.0127,42055.0
2016-08-03 15:35:00,68.68,68.74,68.67,68.73,47192.0,54.0205,54.0677,54.0127,54.0598,47192.0
2016-08-03 15:40:00,68.73,68.73,68.67,68.67,55827.0,54.0598,54.0598,54.0127,54.0127,55827.0
2016-08-03 15:45:00,68.67,68.73,68.67,68.73,63942.0,54.0127,54.0598,54.0127,54.0598,63942.0
2016-08-03 15:50:00,68.73,68.78,68.72,68.78,130605.0,54.0598,54.0992,54.052,54.0992,130605.0
2016-08-03 15:55:00,68.77,68.88,68.76,68.88,405162.0,54.0913,54.1778,54.0834,54.1778,405162.0
2016-08-04 09:30:00,69.5,69.55,68.54,69.27,127160.0,54.6655,54.7048,53.9104,54.4846,127160.0
2016-08-04 09:35:00,69.22,69.56,69.22,69.53,76469.0,54.4453,54.7127,54.4453,54.6891,76469.0
2016-08-04 09:40:00,69.53,69.6,69.33,69.35,52903.0,54.6891,54.7442,54.5318,54.5475,52903.0
2016-08-04 09:45:00,69.34,69.44,69.28,69.38,40638.0,54.5396,54.6183,54.4925,54.5711,40638.0
2016-08-04 09:50:00,69.38,69.46,69.37,69.37,46628.0,54.5711,54.634,54.5632,54.5632,46628.0
2016-08-04 09:55:00,69.39,69.41,69.29,69.3,93367.0,54.579,54.5947,54.5003,54.5082,93367.0
2016-08-04 10:00:00,69.3,69.32,69.19,69.27,44342.0,54.5082,54.5239,54.4217,54.4846,44342.0
2016-08-04 10:05:00,69.27,69.27,69.15,69.18,30055.0,54.4846,54.4846,54.3902,54.4138,30055.0
2016-08-04 10:10:00,69.18,69.24,69.16,69.21,21664.0,54.4138,54.461,54.3981,54.4374,21664.0
2016-08-04 10:15:00,69.21,69.34,69.19,69.33,43565.0,54.4374,54.5396,54.4217,54.5318,43565.0
2016-08-04 10:20:00,69.33,69.35,69.3,69.31,22737.0,54.5318,54.5475,54.5082,54.5161,22737.0
2016-08-04 10:25:00,69.31,69.35,69.3,69.35,22936.0,54.5161,54.5475,54.5082,54.5475,22936.0
2016-08-04 10:30:00,69.36,69.43,69.36,69.42,86739.0,54.5554,54.6104,54.5554,54.6026,86739.0
2016-08-04 10:35:00,69.42,69.45,69.4,69.41,43636.0,54.6026,54.6262,54.5868,54.5947,43636.0
2016-08-04 10:40:00,69.41,69.5,69.41,69.49,19749.0,54.5947,54.6655,54.5947,54.6576,19749.0
2016-08-04 10:45:00,69.49,69.54,69.48,69.54,16980.0,54.6576,54.697,54.6498,54.697,16980.0
2016-08-04 10:50:00,69.54,69.58,69.49,69.5,41908.0,54.697,54.7284,54.6576,54.6655,41908.0
2016-08-04 10:55:00,69.49,69.54,69.48,69.53,33570.0,54.6576,54.697,54.6498,54.6891,33570.0
2016-08-04 11:00:00,69.53,69.53,69.49,69.5,21006.0,54.6891,54.6891,54.6576,54.6655,21006.0
2016-08-04 11:05:00,69.5,69.52,69.49,69.52,13125.0,54.6655,54.6812,54.6576,54.6812,13125.0
2016-08-04 11:10:00,69.52,69.52,69.47,69.5,26901.0,54.6812,54.6812,54.6419,54.6655,26901.0
2016-08-04 11:15:00,69.49,69.58,69.48,69.52,99760.0,54.6576,54.7284,54.6498,54.6812,99760.0
2016-08-04 11:20:00,69.51,69.57,69.51,69.54,34453.0,54.6734,54.7206,54.6734,54.697,34453.0
2016-08-04 11:25:00,69.54,69.57,69.52,69.57,24078.0,54.697,54.7206,54.6812,54.7206,24078.0
2016-08-04 11:30:00,69.57,69.57,69.53,69.56,28348.0,54.7206,54.7206,54.6891,54.7127,28348.0
2016-08-04 11:35:00,69.56,69.6,69.55,69.58,19237.0,54.7127,54.7442,54.7048,54.7284,19237.0
2016-08-04 11:40:00,69.58,69.58,69.52,69.57,20449.0,54.7284,54.7284,54.6812,54.7206,20449.0
2016-08-04 11:45:00,69.56,69.57,69.54,69.54,23710.0,54.7127,54.7206,54.697,54.697,23710.0
2016-08-04 11:50:00,69.54,69.55,69.53,69.54,21969.0,54.697,54.7048,54.6891,54.697,21969.0
2016-08-04 11:55:00,69.53,69.65,69.53,69.65,37060.0,54.6891,54.7835,54.6891,54.7835,37060.0
2016-08-04 12:00:00,69.65,69.65,69.59,69.62,56170.0,54.7835,54.7835,54.7363,54.7599,56170.0
2016-08-04 12:05:00,69.63,69.63,69.62,69.63,12577.0,54.7677,54.7677,54.7599,54.7677,12577.0
2016-08-04 12:10:00,69.63,69.64,69.62,69.63,19977.0,54.7677,54.7756,54.7599,54.7677,19977.0
2016-08-04 12:15:00,69.62,69.63,69.61,69.62,13735.0,54.7599,54.7677,54.752,54.7599,13735.0
2016-08-04 12:20:00,69.62,69.67,69.62,69.67,19630.0,54.7599,54.7992,54.7599,54.7992,19630.0
2016-08-04 12:25:00,69.66,69.67,69.61,69.63,16379.0,54.7913,54.7992,54.752,54.7677,16379.0
2016-08-04 12:30:00,69.62,69.63,69.61,69.63,12001.0,54.7599,54.7677,54.752,54.7677,12001.0
2016-08-04 12:35:00,69.62,69.62,69.56,69.58,14965.0,54.7599,54.7599,54.7127,54.7284,14965.0
2016-08-04 12:40:00,69.58,69.59,69.56,69.58,15444.0,54.7284,54.7363,54.7127,54.7284,15444.0
2016-08-04 12:45:00,69.58,69.61,69.58,69.6,10016.0,54.7284,54.752,54.7284,54.7442,10016.0
2016-08-04 12:50:00,69.6,69.61,69.6,69.61,5950.0,54.7442,54.752,54.7442,54.752,5950.0
2016-08-04 12:55:00,69.61,69.61,69.52,69.53,18160.0,54.752,54.752,54.6812,54.6891,18160.0
2016-08-04 13:00:00,69.52,69.54,69.51,69.52,30288.0,54.6812,54.697,54.6734,54.6812,30288.0
2016-08-04 13:05:00,69.52,69.54,69.51,69.53,13154.0,54.6812,54.697,54.6734,54.6891,13154.0
2016-08-04 13:10:00,69.52,69.53,69.43,69.44,26626.0,54.6812,54.6891,54.6104,54.6183,26626.0
2016-08-04 13:15:00,69.44,69.46,69.42,69.45,21625.0,54.6183,54.634,54.6026,54.6262,21625.0
2016-08-04 13:20:00,69.46,69.51,69.46,69.46,23323.0,54.634,54.6734,54.634,54.634,23323.0
2016-08-04 13:25:00,69.45,69.55,69.45,69.55,15809.0,54.6262,54.7048,54.6262,54.7048,15809.0
2016-08-04 13:30:00,69.54,69.55,69.53,69.55,14458.0,54.697,54.7048,54.6891,54.7048,14458.0
2016-08-04 13:35:00,69.54,69.55,69.51,69.52,14108.0,54.697,54.7048,54.6734,54.6812,14108.0
2016-08-04 13:40:00,69.51,69.55,69.51,69.55,14676.0,54.6734,54.7048,54.6734,54.7048,14676.0
2016-08-04 13:45:00,69.55,69.56,69.54,69.56,14182.0,54.7048,54.7127,54.697,54.7127,14182.0
2016-08-04 13:50:00,69.56,69.59,69.55,69.56,19792.0,54.7127,54.7363,54.7048,54.7127,19792.0
2016-08-04 13:55:00,69.55,69.58,69.55,69.58,9823.0,54.7048,54.7284,54.7048,54.7284,9823.0
2016-08-04 14:00:00,69.58,69.62,69.57,69.62,21007.0,54.7284,54.7599,54.7206,54.7599,21007.0
2016-08-04 14:05:00,69.62,69.63,69.61,69.63,15635.0,54.7599,54.7677,54.752,54.7677,15635.0
2016-08-04 14:10:00,69.63,69.63,69.58,69.58,31340.0,54.7677,54.7677,54.7284,54.7284,31340.0
2016-08-04 14:15:00,69.58,69.59,69.51,69.51,22200.0,54.7284,54.7363,54.6734,54.6734,22200.0
2016-08-04 14:20:00,69.51,69.55,69.49,69.55,24704.0,54.6734,54.7048,54.6576,54.7048,24704.0
2016-08-04 14:25:00,69.54,69.58,69.54,69.56,17499.0,54.697,54.7284,54.697,54.7127,17499.0
2016-08-04 14:30:00,69.55,69.57,69.55,69.57,18529.0,54.7048,54.7206,54.7048,54.7206,18529.0
2016-08-04 14:35:00,69.57,69.61,69.56,69.59,18552.0,54.7206,54.752,54.7127,54.7363,18552.0
2016-08-04 14:40:00,69.58,69.65,69.58,69.65,17291.0,54.7284,54.7835,54.7284,54.7835,17291.0
2016-08-04 14:45:00,69.65,69.65,69.63,69.64,28457.0,54.7835,54.7835,54.7677,54.7756,28457.0
2016-08-04 14:50:00,69.63,69.65,69.62,69.65,27507.0,54.7677,54.7835,54.7599,54.7835,27507.0
2016-08-04 14:55:00,69.65,69.68,69.64,69.67,33097.0,54.7835,54.8071,54.7756,54.7992,33097.0
2016-08-04 15:00:00,69.67,69.67,69.6,69.62,36294.0,54.7992,54.7992,54.7442,54.7599,36294.0
2016-08-04 15:05:00,69.62,69.67,69.62,69.67,28096.0,54.7599,54.7992,54.7599,54.7992,28096.0
2016-08-04 15:10:00,69.67,69.67,69.62,69.62,61982.0,54.7992,54.7992,54.7599,54.7599,61982.0
2016-08-04 15:15:00,69.63,69.7,69.62,69.7,37599.0,54.7677,54.8228,54.7599,54.8228,37599.0
2016-08-04 15:20:00,69.7,69.7,69.64,69.64,43806.0,54.8228,54.8228,54.7756,54.7756,43806.0
2016-08-04 15:25:00,69.64,69.66,69.62,69.66,34258.0,54.7756,54.7913,54.7599,54.7913,34258.0
2016-08-04 15:30:00,69.66,69.7,69.64,69.66,58724.0,54.7913,54.8228,54.7756,54.7913,58724.0
2016-08-04 15:35:00,69.66,69.71,69.65,69.7,51536.0,54.7913,54.8307,54.7835,54.8228,51536.0
2016-08-04 15:40:00,69.7,69.71,69.66,69.69,88195.0,54.8228,54.8307,54.7913,54.8149,88195.0
2016-08-04 15:45:00,69.69,69.7,69.65,69.67,87011.0,54.8149,54.8228,54.7835,54.7992,87011.0
2016-08-04 15:50:00,69.68,69.68,69.63,69.64,68582.0,54.8071,54.8071,54.7677,54.7756,68582.0
2016-08-04 15:55:00,69.64,69.66,69.59,69.6,285195.0,54.7756,54.7913,54.7363,54.7442,285195.0
2016-08-05 09:30:00,70.0,70.0,69.78,69.89,133889.0,55.0588,55.0588,54.8857,54.9723,133889.0
2016-08-05 09:35:00,69.91,69.94,69.75,69.76,32679.0,54.988,55.0116,54.8621,54.87,32679.0
2016-08-05 09:40:00,69.76,69.86,69.71,69.84,53604.0,54.87,54.9487,54.8307,54.9329,53604.0
2016-08-05 09:45:00,69.85,69.99,69.83,69.93,54519.0,54.9408,55.0509,54.9251,55.0037,54519.0
2016-08-05 09:50:00,69.94,70.04,69.85,69.85,162062.0,55.0116,55.0902,54.9408,54.9408,162062.0
2016-08-05 09:55:00,69.87,69.93,69.87,69.9,52367.0,54.9565,55.0037,54.9565,54.9801,52367.0
2016-08-05 10:00:00,69.9,69.92,69.82,69.85,69546.0,54.9801,54.9958,54.9172,54.9408,69546.0
2016-08-05 10:05:00,69.85,69.96,69.85,69.94,69364.0,54.9408,55.0273,54.9408,55.0116,69364.0
2016-08-05 10:10:00,69.94,69.99,69.89,69.99,70940.0,55.0116,55.0509,54.9723,55.0509,70940.0
2016-08-05 10:15:00,69.98,70.03,69.91,69.94,92957.0,55.043,55.0824,54.988,55.0116,92957.0
2016-08-05 10:20:00,69.95,70.01,69.95,70.01,38171.0,55.0194,55.0666,55.0194,55.0666,38171.0
2016-08-05 10:25:00,70.01,70.02,69.99,70.0,64539.0,55.0666,55.0745,55.0509,55.0588,64539.0
2016-08-05 10:30:00,70.01,70.01,69.95,69.99,36801.0,55.0666,55.0666,55.0194,55.0509,36801.0
2016-08-05 10:35:00,69.99,70.0,69.97,69.98,23912.0,55.0509,55.0588,55.0352,55.043,23912.0
2016-08-05 10:40:00,69.98,70.12,69.98,70.11,54435.0,55.043,55.1532,55.043,55.1453,54435.0
2016-08-05 10:45:00,70.11,70.12,70.04,70.05,46823.0,55.1453,55.1532,55.0902,55.0981,46823.0
2016-08-05 10:50:00,70.05,70.07,70.04,70.07,55024.0,55.0981,55.1138,55.0902,55.1138,55024.0
2016-08-05 10:55:00,70.06,70.07,70.04,70.06,36518.0,55.106,55.1138,55.0902,55.106,36518.0
2016-08-05 11:00:00,70.06,70.07,70.04,70.05,66707.0,55.106,55.1138,55.0902,55.0981,66707.0
2016-08-05 11:05:00,70.05,70.08,70.02,70.03,45357.0,55.0981,55.1217,55.0745,55.0824,45357.0
2016-08-05 11:10:00,70.03,70.04,69.99,70.01,35556.0,55.0824,55.0902,55.0509,55.0666,35556.0
2016-08-05 11:15:00,70.0,70.0,69.92,69.95,69303.0,55.0588,55.0588,54.9958,55.0194,69303.0
2016-08-05 11:20:00,69.95,70.01,69.94,70.01,16753.0,55.0194,55.0666,55.0116,55.0666,16753.0
2016-08-05 11:25:00,70.01,70.03,70.0,70.03,49349.0,55.0666,55.0824,55.0588,55.0824,49349.0
2016-08-05 11:30:00,70.02,70.06,70.01,70.04,45914.0,55.0745,55.106,55.0666,55.0902,45914.0
2016-08-05 11:35:00,70.04,70.08,70.01,70.03,46358.0,55.0902,55.1217,55.0666,55.0824,46358.0
2016-08-05 11:40:00,70.02,70.05,70.0,70.0,17593.0,55.0745,55.0981,55.0588,55.0588,17593.0
2016-08-05 11:45:00,70.0,70.06,69.99,70.05,43370.0,55.0588,55.106,55.0509,55.0981,43370.0
2016-08-05 11:50:00,70.06,70.07,70.0,70.01,35643.0,55.106,55.1138,55.0588,55.0666,35643.0
2016-08-05 11:55:00,70.01,70.05,70.0,70.01,19873.0,55.0666,55.0981,55.0588,55.0666,19873.0
2016-08-05 12:00:00,70.01,70.06,70.01,70.05,23508.0,55.0666,55.106,55.0666,55.0981,23508.0
2016-08-05 12:05:00,70.05,70.06,70.02,70.03,45413.0,55.0981,55.106,55.0745,55.0824,45413.0
2016-08-05 12:10:00,70.04,70.05,70.02,70.04,11738.0,55.0902,55.0981,55.0745,55.0902,11738.0
2016-08-05 12:15:00,70.05,70.06,70.03,70.04,21571.0,55.0981,55.106,55.0824,55.0902,21571.0
2016-08-05 12:20:00,70.04,70.06,70.03,70.06,16989.0,55.0902,55.106,55.0824,55.106,16989.0
2016-08-05 12:25:00,70.06,70.06,70.05,70.06,22964.0,55.106,55.106,55.0981,55.106,22964.0
2016-08-05 12:30:00,70.05,70.09,70.03,70.09,27243.0,55.0981,55.1296,55.0824,55.1296,27243.0
2016-08-05 12:35:00,70.09,70.09,70.03,70.06,36375.0,55.1296,55.1296,55.0824,55.106,36375.0
2016-08-05 12:40:00,70.06,70.09,70.05,70.09,23760.0,55.106,55.1296,55.0981,55.1296,23760.0
2016-08-05 12:45:00,70.09,70.09,70.06,70.08,18700.0,55.1296,55.1296,55.106,55.1217,18700.0
2016-08-05 12:50:00,70.08,70.09,70.06,70.07,28518.0,55.1217,55.1296,55.106,55.1138,28518.0
2016-08-05 12:55:00,70.07,70.08,70.05,70.06,21262.0,55.1138,55.1217,55.0981,55.106,21262.0
2016-08-05 13:00:00,70.07,70.1,70.06,70.09,18489.0,55.1138,55.1374,55.106,55.1296,18489.0
2016-08-05 13:05:00,70.09,70.1,70.08,70.1,28715.0,55.1296,55.1374,55.1217,55.1374,28715.0
2016-08-05 13:10:00,70.09,70.11,70.08,70.1,37865.0,55.1296,55.1453,55.1217,55.1374,37865.0
2016-08-05 13:15:00,70.1,70.13,70.09,70.13,16220.0,55.1374,55.161,55.1296,55.161,16220.0
2016-08-05 13:20:00,70.13,70.13,70.05,70.09,19664.0,55.161,55.161,55.0981,55.1296,19664.0
2016-08-05 13:25:00,70.08,70.1,70.08,70.09,14985.0,55.1217,55.1374,55.1217,55.1296,14985.0
2016-08-05 13:30:00,70.1,70.12,70.09,70.12,23506.0,55.1374,55.1532,55.1296,55.1532,23506.0
2016-08-05 13:35:00,70.12,70.12,70.09,70.11,16062.0,55.1532,55.1532,55.1296,55.1453,16062.0
2016-08-05 13:40:00,70.12,70.13,70.11,70.13,23303.0,55.1532,55.161,55.1453,55.161,23303.0
2016-08-05 13:45:00,70.12,70.13,70.1,70.12,22550.0,55.1532,55.161,55.1374,55.1532,22550.0
2016-08-05 13:50:00,70.12,70.14,70.11,70.14,29119.0,55.1532,55.1689,55.1453,55.1689,29119.0
2016-08-05 13:55:00,70.13,70.13,70.08,70.11,53971.0,55.161,55.161,55.1217,55.1453,53971.0
2016-08-05 14:00:00,70.12,70.12,70.05,70.07,27245.0,55.1532,55.1532,55.0981,55.1138,27245.0
2016-08-05 14:05:00,70.06,70.11,70.05,70.11,24622.0,55.106,55.1453,55.0981,55.1453,24622.0
2016-08-05 14:10:00,70.11,70.11,70.07,70.08,25999.0,55.1453,55.1453,55.1138,55.1217,25999.0
2016-08-05 14:15:00,70.09,70.11,70.08,70.1,24387.0,55.1296,55.1453,55.1217,55.1374,24387.0
2016-08-05 14:20:00,70.11,70.13,70.09,70.13,35486.0,55.1453,55.161,55.1296,55.161,35486.0
2016-08-05 14:25:00,70.12,70.13,70.07,70.09,20822.0,55.1532,55.161,55.1138,55.1296,20822.0
2016-08-05 14:30:00,70.09,70.13,70.07,70.11,30282.0,55.1296,55.161,55.1138,55.1453,30282.0
2016-08-05 14:35:00,70.1,70.12,70.09,70.1,25113.0,55.1374,55.1532,55.1296,55.1374,25113.0
2016-08-05 14:40:00,70.1,70.1,70.06,70.09,27132.0,55.1374,55.1374,55.106,55.1296,27132.0
2016-08-05 14:45:00,70.09,70.09,70.03,70.09,43235.0,55.1296,55.1296,55.0824,55.1296,43235.0
2016-08-05 14:50:00,70.09,70.12,70.06,70.12,33506.0,55.1296,55.1532,55.106,55.1532,33506.0
2016-08-05 14:55:00,70.12,70.14,70.1,70.13,39873.0,55.1532,55.1689,55.1374,55.161,39873.0
2016-08-05 15:00:00,70.14,70.14,70.11,70.11,45096.0,55.1689,55.1689,55.1453,55.1453,45096.0
2016-08-05 15:05:00,70.12,70.16,70.11,70.16,40208.0,55.1532,55.1846,55.1453,55.1846,40208.0
2016-08-05 15:10:00,70.15,70.18,70.15,70.16,39973.0,55.1768,55.2004,55.1768,55.1846,39973.0
2016-08-05 15:15:00,70.17,70.2,70.16,70.17,40326.0,55.1925,55.2161,55.1846,55.1925,40326.0
2016-08-05 15:20:00,70.17,70.18,70.13,70.17,32193.0,55.1925,55.2004,55.161,55.1925,32193.0
2016-08-05 15:25:00,70.17,70.2,70.16,70.2,30956.0,55.1925,55.2161,55.1846,55.2161,30956.0
2016-08-05 15:30:00,70.2,70.2,70.14,70.19,50440.0,55.2161,55.2161,55.1689,55.2082,50440.0
2016-08-05 15:35:00,70.19,70.21,70.18,70.2,46403.0,55.2082,55.2239,55.2004,55.2161,46403.0
2016-08-05 15:40:00,70.21,70.21,70.18,70.2,47440.0,55.2239,55.2239,55.2004,55.2161,47440.0
2016-08-05 15:45:00,70.2,70.2,70.09,70.1,64174.0,55.2161,55.2161,55.1296,55.1374,64174.0
2016-08-05 15:50:00,70.1,70.19,70.1,70.18,101466.0,55.1374,55.2082,55.1374,55.2004,101466.0
2016-08-05 15:55:00,70.18,70.21,70.14,70.15,397383.0,55.2004,55.2239,55.1689,55.1768,397383.0
2016-08-08 09:30:00,70.03,70.29,70.02,70.22,80148.0,55.0824,55.2869,55.0745,55.2318,80148.0
2016-08-08 09:35:00,70.21,70.32,70.17,70.2,82090.0,55.2239,55.3105,55.1925,55.2161,82090.0
2016-08-08 09:40:00,70.2,70.29,70.18,70.19,69416.0,55.2161,55.2869,55.2004,55.2082,69416.0
2016-08-08 09:45:00,70.19,70.2,70.11,70.18,48104.0,55.2082,55.2161,55.1453,55.2004,48104.0
2016-08-08 09:50:00,70.19,70.21,70.11,70.13,72943.0,55.2082,55.2239,55.1453,55.161,72943.0
2016-08-08 09:55:00,70.14,70.27,70.13,70.2,95163.0,55.1689,55.2711,55.161,55.2161,95163.0
2016-08-08 10:00:00,70.2,70.21,70.16,70.17,56628.0,55.2161,55.2239,55.1846,55.1925,56628.0
2016-08-08 10:05:00,70.18,70.2,70.13,70.13,64707.0,55.2004,55.2161,55.161,55.161,64707.0
2016-08-08 10:10:00,70.13,70.16,70.12,70.14,28113.0,55.161,55.1846,55.1532,55.1689,28113.0
2016-08-08 10:15:00,70.14,70.16,70.1,70.13,49099.0,55.1689,55.1846,55.1374,55.161,49099.0
2016-08-08 10:20:00,70.12,70.13,70.06,70.09,38875.0,55.1532,55.161,55.106,55.1296,38875.0
2016-08-08 10:25:00,70.09,70.11,70.05,70.09,33220.0,55.1296,55.1453,55.0981,55.1296,33220.0
2016-08-08 10:30:00,70.08,70.18,70.08,70.12,189998.0,55.1217,55.2004,55.1217,55.1532,189998.0
2016-08-08 10:35:00,70.12,70.14,70.02,70.03,24748.0,55.1532,55.1689,55.0745,55.0824,24748.0
2016-08-08 10:40:00,70.04,70.09,70.03,70.07,26377.0,55.0902,55.1296,55.0824,55.1138,26377.0
2016-08-08 10:45:00,70.07,70.07,70.01,70.04,30829.0,55.1138,55.1138,55.0666,55.0902,30829.0
2016-08-08 10:50:00,70.04,70.11,70.02,70.11,34008.0,55.0902,55.1453,55.0745,55.1453,34008.0
2016-08-08 10:55:00,70.11,70.11,70.07,70.08,17129.0,55.1453,55.1453,55.1138,55.1217,17129.0
2016-08-08 11:00:00,70.09,70.17,70.08,70.12,49934.0,55.1296,55.1925,55.1217,55.1532,49934.0
2016-08-08 11:05:00,70.12,70.19,70.12,70.15,37966.0,55.1532,55.2082,55.1532,55.1768,37966.0
2016-08-08 11:10:00,70.15,70.15,70.03,70.03,28990.0,55.1768,55.1768,55.0824,55.0824,28990.0
2016-08-08 11:15:00,70.03,70.07,70.02,70.06,15668.0,55.0824,55.1138,55.0745,55.106,15668.0
2016-08-08 11:20:00,70.06,70.15,70.06,70.11,27810.0,55.106,55.1768,55.106,55.1453,27810.0
2016-08-08 11:25:00,70.1,70.12,70.08,70.1,22040.0,55.1374,55.1532,55.1217,55.1374,22040.0
2016-08-08 11:30:00,70.1,70.15,70.09,70.12,22478.0,55.1374,55.1768,55.1296,55.1532,22478.0
2016-08-08 11:35:00,70.12,70.14,70.09,70.11,32426.0,55.1532,55.1689,55.1296,55.1453,32426.0
2016-08-08 11:40:00,70.12,70.12,70.09,70.12,14797.0,55.1532,55.1532,55.1296,55.1532,14797.0
2016-08-08 11:45:00,70.12,70.12,70.09,70.12,95927.0,55.1532,55.1532,55.1296,55.1532,95927.0
2016-08-08 11:50:00,70.12,70.16,70.11,70.14,53542.0,55.1532,55.1846,55.1453,55.1689,53542.0
2016-08-08 11:55:00,70.13,70.13,70.06,70.08,27042.0,55.161,55.161,55.106,55.1217,27042.0
2016-08-08 12:00:00,70.08,70.13,70.08,70.12,11696.0,55.1217,55.161,55.1217,55.1532,11696.0
2016-08-08 12:05:00,70.12,70.13,70.09,70.13,15190.0,55.1532,55.161,55.1296,55.161,15190.0
2016-08-08 12:10:00,70.13,70.13,70.1,70.1,9106.0,55.161,55.161,55.1374,55.1374,9106.0
2016-08-08 12:15:00,70.1,70.11,70.09,70.09,11534.0,55.1374,55.1453,55.1296,55.1296,11534.0
2016-08-08 12:20:00,70.08,70.1,70.08,70.09,12151.0,55.1217,55.1374,55.1217,55.1296,12151.0
2016-08-08 12:25:00,70.08,70.09,70.06,70.09,18538.0,55.1217,55.1296,55.106,55.1296,18538.0
2016-08-08 12:30:00,70.08,70.08,70.04,70.06,46539.0,55.1217,55.1217,55.0902,55.106,46539.0
2016-08-08 12:35:00,70.06,70.06,70.05,70.05,23987.0,55.106,55.106,55.0981,55.0981,23987.0
2016-08-08 12:40:00,70.06,70.06,70.03,70.03,56344.0,55.106,55.106,55.0824,55.0824,56344.0
2016-08-08 12:45:00,70.04,70.07,70.01,70.05,23005.0,55.0902,55.1138,55.0666,55.0981,23005.0
2016-08-08 12:50:00,70.05,70.06,70.03,70.04,25706.0,55.0981,55.106,55.0824,55.0902,25706.0
2016-08-08 12:55:00,70.04,70.05,70.02,70.03,17345.0,55.0902,55.0981,55.0745,55.0824,17345.0
2016-08-08 13:00:00,70.03,70.03,69.99,70.01,41082.0,55.0824,55.0824,55.0509,55.0666,41082.0
2016-08-08 13:05:00,70.01,70.05,69.99,70.05,52873.0,55.0666,55.0981,55.0509,55.0981,52873.0
2016-08-08 13:10:00,70.05,70.05,70.0,70.01,13427.0,55.0981,55.0981,55.0588,55.0666,13427.0
2016-08-08 13:15:00,70.0,70.06,70.0,70.03,24554.0,55.0588,55.106,55.0588,55.0824,24554.0
2016-08-08 13:20:00,70.03,70.08,70.01,70.08,11043.0,55.0824,55.1217,55.0666,55.1217,11043.0
2016-08-08 13:25:00,70.08,70.08,70.06,70.06,15682.0,55.1217,55.1217,55.106,55.106,15682.0
2016-08-08 13:30:00,70.07,70.07,70.05,70.06,12067.0,55.1138,55.1138,55.0981,55.106,12067.0
2016-08-08 13:35:00,70.05,70.09,70.03,70.09,20309.0,55.0981,55.1296,55.0824,55.1296,20309.0
2016-08-08 13:40:00,70.08,70.11,70.08,70.09,22019.0,55.1217,55.1453,55.1217,55.1296,22019.0
2016-08-08 13:45:00,70.1,70.11,70.09,70.09,16425.0,55.1374,55.1453,55.1296,55.1296,16425.0
2016-08-08 13:50:00,70.09,70.09,70.04,70.06,15454.0,55.1296,55.1296,55.0902,55.106,15454.0
2016-08-08 13:55:00,70.07,70.13,70.07,70.13,21137.0,55.1138,55.161,55.1138,55.161,21137.0
2016-08-08 14:00:00,70.13,70.14,70.08,70.11,28408.0,55.161,55.1689,55.1217,55.1453,28408.0
2016-08-08 14:05:00,70.11,70.11,70.07,70.08,17670.0,55.1453,55.1453,55.1138,55.1217,17670.0
2016-08-08 14:10:00,70.07,70.13,70.07,70.1,17754.0,55.1138,55.161,55.1138,55.1374,17754.0
2016-08-08 14:15:00,70.11,70.12,70.06,70.07,31360.0,55.1453,55.1532,55.106,55.1138,31360.0
2016-08-08 14:20:00,70.06,70.06,70.03,70.05,23160.0,55.106,55.106,55.0824,55.0981,23160.0
2016-08-08 14:25:00,70.05,70.07,70.02,70.07,26786.0,55.0981,55.1138,55.0745,55.1138,26786.0
2016-08-08 14:30:00,70.06,70.07,70.02,70.06,24260.0,55.106,55.1138,55.0745,55.106,24260.0
2016-08-08 14:35:00,70.06,70.09,70.05,70.08,27986.0,55.106,55.1296,55.0981,55.1217,27986.0
2016-08-08 14:40:00,70.09,70.09,70.07,70.09,11637.0,55.1296,55.1296,55.1138,55.1296,11637.0
2016-08-08 14:45:00,70.09,70.17,70.08,70.13,35132.0,55.1296,55.1925,55.1217,55.161,35132.0
2016-08-08 14:50:00,70.14,70.15,70.12,70.14,24498.0,55.1689,55.1768,55.1532,55.1689,24498.0
2016-08-08 14:55:00,70.13,70.14,70.09,70.09,15973.0,55.161,55.1689,55.1296,55.1296,15973.0
2016-08-08 15:00:00,70.09,70.1,70.07,70.08,19601.0,55.1296,55.1374,55.1138,55.1217,19601.0
2016-08-08 15:05:00,70.08,70.09,70.06,70.08,32155.0,55.1217,55.1296,55.106,55.1217,32155.0
2016-08-08 15:10:00,70.08,70.12,70.08,70.12,38314.0,55.1217,55.1532,55.1217,55.1532,38314.0
2016-08-08 15:15:00,70.12,70.15,70.11,70.15,15757.0,55.1532,55.1768,55.1453,55.1768,15757.0
2016-08-08 15:20:00,70.15,70.18,70.14,70.15,116389.0,55.1768,55.2004,55.1689,55.1768,116389.0
2016-08-08 15:25:00,70.16,70.19,70.12,70.12,40599.0,55.1846,55.2082,55.1532,55.1532,40599.0
2016-08-08 15:30:00,70.12,70.15,70.11,70.13,47048.0,55.1532,55.1768,55.1453,55.161,47048.0
2016-08-08 15:35:00,70.13,70.14,70.1,70.13,40557.0,55.161,55.1689,55.1374,55.161,40557.0
2016-08-08 15:40:00,70.12,70.14,70.09,70.13,58671.0,55.1532,55.1689,55.1296,55.161,58671.0
2016-08-08 15:45:00,70.14,70.14,70.1,70.11,47758.0,55.1689,55.1689,55.1374,55.1453,47758.0
2016-08-08 15:50:00,70.1,70.1,70.06,70.06,107866.0,55.1374,55.1374,55.106,55.106,107866.0
2016-08-08 15:55:00,70.07,70.15,70.05,70.15,318006.0,55.1138,55.1768,55.0981,55.1768,318006.0
2016-08-09 09:30:00,70.42,70.85,70.17,70.75,126948.0,55.3891,55.7273,55.1925,55.6487,126948.0
2016-08-09 09:35:00,70.74,70.78,70.62,70.73,87308.0,55.6408,55.6723,55.5464,55.633,87308.0
2016-08-09 09:40:00,70.74,70.75,70.48,70.5,67940.0,55.6408,55.6487,55.4363,55.452,67940.0
2016-08-09 09:45:00,70.5,70.75,70.49,70.71,60856.0,55.452,55.6487,55.4442,55.6172,60856.0
2016-08-09 09:50:00,70.73,70.73,70.55,70.59,49974.0,55.633,55.633,55.4914,55.5228,49974.0
2016-08-09 09:55:00,70.58,70.6,70.48,70.54,36148.0,55.515,55.5307,55.4363,55.4835,36148.0
2016-08-09 10:00:00,70.53,70.59,70.44,70.54,57182.0,55.4756,55.5228,55.4049,55.4835,57182.0
2016-08-09 10:05:00,70.53,70.6,70.51,70.6,54572.0,55.4756,55.5307,55.4599,55.5307,54572.0
2016-08-09 10:10:00,70.6,70.61,70.46,70.46,61739.0,55.5307,55.5386,55.4206,55.4206,61739.0
2016-08-09 10:15:00,70.46,70.59,70.45,70.57,28288.0,55.4206,55.5228,55.4127,55.5071,28288.0
2016-08-09 10:20:00,70.56,70.61,70.54,70.6,23874.0,55.4992,55.5386,55.4835,55.5307,23874.0
2016-08-09 10:25:00,70.6,70.65,70.6,70.63,31185.0,55.5307,55.57,55.5307,55.5543,31185.0
2016-08-09 10:30:00,70.63,70.69,70.62,70.69,32754.0,55.5543,55.6015,55.5464,55.6015,32754.0
2016-08-09 10:35:00,70.68,70.69,70.62,70.63,28501.0,55.5936,55.6015,55.5464,55.5543,28501.0
2016-08-09 10:40:00,70.63,70.65,70.61,70.63,20558.0,55.5543,55.57,55.5386,55.5543,20558.0
2016-08-09 10:45:00,70.63,70.69,70.61,70.68,29174.0,55.5543,55.6015,55.5386,55.5936,29174.0
2016-08-09 10:50:00,70.68,70.69,70.58,70.6,27527.0,55.5936,55.6015,55.515,55.5307,27527.0
2016-08-09 10:55:00,70.6,70.66,70.59,70.63,27409.0,55.5307,55.5779,55.5228,55.5543,27409.0
2016-08-09 11:00:00,70.62,70.64,70.58,70.61,55013.0,55.5464,55.5622,55.515,55.5386,55013.0
2016-08-09 11:05:00,70.62,70.62,70.59,70.6,32815.0,55.5464,55.5464,55.5228,55.5307,32815.0
2016-08-09 11:10:00,70.6,70.63,70.59,70.61,29049.0,55.5307,55.5543,55.5228,55.5386,29049.0
2016-08-09 11:15:00,70.62,70.63,70.59,70.6,37448.0,55.5464,55.5543,55.5228,55.5307,37448.0
2016-08-09 11:20:00,70.59,70.61,70.57,70.6,56240.0,55.5228,55.5386,55.5071,55.5307,56240.0
2016-08-09 11:25:00,70.6,70.61,70.56,70.59,30926.0,55.5307,55.5386,55.4992,55.5228,30926.0
2016-08-09 11:30:00,70.59,70.63,70.59,70.61,30516.0,55.5228,55.5543,55.5228,55.5386,30516.0
2016-08-09 11:35:00,70.61,70.61,70.51,70.54,38336.0,55.5386,55.5386,55.4599,55.4835,38336.0
2016-08-09 11:40:00,70.53,70.56,70.5,70.5,20797.0,55.4756,55.4992,55.452,55.452,20797.0
2016-08-09 11:45:00,70.5,70.54,70.49,70.51,22751.0,55.452,55.4835,55.4442,55.4599,22751.0
2016-08-09 11:50:00,70.5,70.52,70.48,70.48,9952.0,55.452,55.4678,55.4363,55.4363,9952.0
2016-08-09 11:55:00,70.48,70.49,70.48,70.49,10427.0,55.4363,55.4442,55.4363,55.4442,10427.0
2016-08-09 12:00:00,70.49,70.53,70.49,70.52,11679.0,55.4442,55.4756,55.4442,55.4678,11679.0
2016-08-09 12:05:00,70.52,70.52,70.5,70.5,13993.0,55.4678,55.4678,55.452,55.452,13993.0
2016-08-09 12:10:00,70.5,70.5,70.49,70.5,8529.0,55.452,55.452,55.4442,55.452,8529.0
2016-08-09 12:15:00,70.5,70.53,70.49,70.53,11921.0,55.452,55.4756,55.4442,55.4756,11921.0
2016-08-09 12:20:00,70.53,70.53,70.43,70.45,16002.0,55.4756,55.4756,55.397,55.4127,16002.0
2016-08-09 12:25:00,70.46,70.46,70.42,70.44,16863.0,55.4206,55.4206,55.3891,55.4049,16863.0
2016-08-09 12:30:00,70.44,70.45,70.37,70.4,25386.0,55.4049,55.4127,55.3498,55.3734,25386.0
2016-08-09 12:35:00,70.4,70.42,70.37,70.42,32571.0,55.3734,55.3891,55.3498,55.3891,32571.0
2016-08-09 12:40:00,70.41,70.42,70.39,70.42,9748.0,55.3813,55.3891,55.3655,55.3891,9748.0
2016-08-09 12:45:00,70.42,70.44,70.41,70.43,6854.0,55.3891,55.4049,55.3813,55.397,6854.0
2016-08-09 12:50:00,70.43,70.47,70.43,70.47,9382.0,55.397,55.4285,55.397,55.4285,9382.0
2016-08-09 12:55:00,70.48,70.49,70.44,70.47,16080.0,55.4363,55.4442,55.4049,55.4285,16080.0
2016-08-09 13:00:00,70.48,70.49,70.46,70.48,11752.0,55.4363,55.4442,55.4206,55.4363,11752.0
2016-08-09 13:05:00,70.48,70.51,70.46,70.46,16747.0,55.4363,55.4599,55.4206,55.4206,16747.0
2016-08-09 13:10:00,70.47,70.52,70.46,70.51,6574.0,55.4285,55.4678,55.4206,55.4599,6574.0
2016-08-09 13:15:00,70.52,70.54,70.51,70.52,10680.0,55.4678,55.4835,55.4599,55.4678,10680.0
2016-08-09 13:20:00,70.53,70.54,70.44,70.44,26454.0,55.4756,55.4835,55.4049,55.4049,26454.0
2016-08-09 13:25:00,70.44,70.44,70.4,70.42,23457.0,55.4049,55.4049,55.3734,55.3891,23457.0
2016-08-09 13:30:00,70.42,70.48,70.41,70.47,11326.0,55.3891,55.4363,55.3813,55.4285,11326.0
2016-08-09 13:35:00,70.47,70.47,70.43,70.44,10756.0,55.4285,55.4285,55.397,55.4049,10756.0
2016-08-09 13:40:00,70.44,70.44,70.39,70.41,10941.0,55.4049,55.4049,55.3655,55.3813,10941.0
2016-08-09 13:45:00,70.41,70.44,70.4,70.42,15721.0,55.3813,55.4049,55.3734,55.3891,15721.0
2016-08-09 13:50:00,70.41,70.43,70.4,70.42,10592.0,55.3813,55.397,55.3734,55.3891,10592.0
2016-08-09 13:55:00,70.43,70.47,70.41,70.46,10761.0,55.397,55.4285,55.3813,55.4206,10761.0
2016-08-09 14:00:00,70.47,70.5,70.46,70.48,14110.0,55.4285,55.452,55.4206,55.4363,14110.0
2016-08-09 14:05:00,70.49,70.5,70.41,70.45,22743.0,55.4442,55.452,55.3813,55.4127,22743.0
2016-08-09 14:10:00,70.45,70.5,70.45,70.48,18246.0,55.4127,55.452,55.4127,55.4363,18246.0
2016-08-09 14:15:00,70.48,70.51,70.47,70.5,29712.0,55.4363,55.4599,55.4285,55.452,29712.0
2016-08-09 14:20:00,70.5,70.51,70.48,70.5,14987.0,55.452,55.4599,55.4363,55.452,14987.0
2016-08-09 14:25:00,70.49,70.51,70.48,70.48,22529.0,55.4442,55.4599,55.4363,55.4363,22529.0
2016-08-09 14:30:00,70.48,70.48,70.36,70.36,24692.0,55.4363,55.4363,55.3419,55.3419,24692.0
2016-08-09 14:35:00,70.37,70.44,70.37,70.44,17663.0,55.3498,55.4049,55.3498,55.4049,17663.0
2016-08-09 14:40:00,70.44,70.44,70.4,70.43,30431.0,55.4049,55.4049,55.3734,55.397,30431.0
2016-08-09 14:45:00,70.43,70.44,70.41,70.42,10447.0,55.397,55.4049,55.3813,55.3891,10447.0
2016-08-09 14:50:00,70.42,70.45,70.41,70.44,30284.0,55.3891,55.4127,55.3813,55.4049,30284.0
2016-08-09 14:55:00,70.44,70.5,70.43,70.49,16323.0,55.4049,55.452,55.397,55.4442,16323.0
2016-08-09 15:00:00,70.48,70.49,70.45,70.45,14684.0,55.4363,55.4442,55.4127,55.4127,14684.0
2016-08-09 15:05:00,70.45,70.5,70.44,70.5,24167.0,55.4127,55.452,55.4049,55.452,24167.0
2016-08-09 15:10:00,70.5,70.51,70.48,70.48,18303.0,55.452,55.4599,55.4363,55.4363,18303.0
2016-08-09 15:15:00,70.49,70.5,70.45,70.49,15370.0,55.4442,55.452,55.4127,55.4442,15370.0
2016-08-09 15:20:00,70.48,70.51,70.47,70.48,24552.0,55.4363,55.4599,55.4285,55.4363,24552.0
2016-08-09 15:25:00,70.49,70.51,70.48,70.5,35790.0,55.4442,55.4599,55.4363,55.452,35790.0
2016-08-09 15:30:00,70.51,70.51,70.47,70.5,19501.0,55.4599,55.4599,55.4285,55.452,19501.0
2016-08-09 15:35:00,70.49,70.49,70.46,70.48,43099.0,55.4442,55.4442,55.4206,55.4363,43099.0
2016-08-09 15:40:00,70.48,70.49,70.41,70.42,86760.0,55.4363,55.4442,55.3813,55.3891,86760.0
2016-08-09 15:45:00,70.41,70.42,70.35,70.4,73858.0,55.3813,55.3891,55.3341,55.3734,73858.0
2016-08-09 15:50:00,70.4,70.45,70.39,70.45,66489.0,55.3734,55.4127,55.3655,55.4127,66489.0
2016-08-09 15:55:00,70.45,70.45,70.24,70.25,441275.0,55.4127,55.4127,55.2475,55.2554,441275.0
2016-08-10 09:30:00,70.23,70.28,70.06,70.24,82441.0,55.2397,55.279,55.106,55.2475,82441.0
2016-08-10 09:35:00,70.24,70.29,70.01,70.07,87921.0,55.2475,55.2869,55.0666,55.1138,87921.0
2016-08-10 09:40:00,70.06,70.25,70.03,70.21,74337.0,55.106,55.2554,55.0824,55.2239,74337.0
2016-08-10 09:45:00,70.22,70.31,70.12,70.15,47603.0,55.2318,55.3026,55.1532,55.1768,47603.0
2016-08-10 09:50:00,70.15,70.18,70.13,70.14,72957.0,55.1768,55.2004,55.161,55.1689,72957.0
2016-08-10 09:55:00,70.16,70.21,70.03,70.04,39435.0,55.1846,55.2239,55.0824,55.0902,39435.0
2016-08-10 10:00:00,70.05,70.09,70.02,70.06,46462.0,55.0981,55.1296,55.0745,55.106,46462.0
2016-08-10 10:05:00,70.06,70.09,70.01,70.09,47473.0,55.106,55.1296,55.0666,55.1296,47473.0
2016-08-10 10:10:00,70.09,70.1,70.03,70.04,33454.0,55.1296,55.1374,55.0824,55.0902,33454.0
2016-08-10 10:15:00,70.05,70.08,70.02,70.02,45231.0,55.0981,55.1217,55.0745,55.0745,45231.0
2016-08-10 10:20:00,70.01,70.11,70.01,70.07,20850.0,55.0666,55.1453,55.0666,55.1138,20850.0
2016-08-10 10:25:00,70.06,70.09,70.02,70.03,26174.0,55.106,55.1296,55.0745,55.0824,26174.0
2016-08-10 10:30:00,70.03,70.06,70.0,70.02,28785.0,55.0824,55.106,55.0588,55.0745,28785.0
2016-08-10 10:35:00,70.03,70.09,70.02,70.07,39004.0,55.0824,55.1296,55.0745,55.1138,39004.0
2016-08-10 10:40:00,70.07,70.08,70.05,70.08,41293.0,55.1138,55.1217,55.0981,55.1217,41293.0
2016-08-10 10:45:00,70.08,70.1,70.06,70.06,19839.0,55.1217,55.1374,55.106,55.106,19839.0
2016-08-10 10:50:00,70.06,70.06,70.0,70.06,29243.0,55.106,55.106,55.0588,55.106,29243.0
2016-08-10 10:55:00,70.05,70.07,70.03,70.03,30183.0,55.0981,55.1138,55.0824,55.0824,30183.0
2016-08-10 11:00:00,70.03,70.1,70.03,70.09,27352.0,55.0824,55.1374,55.0824,55.1296,27352.0
2016-08-10 11:05:00,70.09,70.09,70.03,70.03,27128.0,55.1296,55.1296,55.0824,55.0824,27128.0
2016-08-10 11:10:00,70.02,70.04,69.93,69.94,42576.0,55.0745,55.0902,55.0037,55.0116,42576.0
2016-08-10 11:15:00,69.94,69.94,69.82,69.82,47144.0,55.0116,55.0116,54.9172,54.9172,47144.0
2016-08-10 11:20:00,69.84,69.9,69.81,69.89,29225.0,54.9329,54.9801,54.9093,54.9723,29225.0
2016-08-10 11:25:00,69.89,69.94,69.87,69.92,31961.0,54.9723,55.0116,54.9565,54.9958,31961.0
2016-08-10 11:30:00,69.92,69.94,69.86,69.9,34421.0,54.9958,55.0116,54.9487,54.9801,34421.0
2016-08-10 11:35:00,69.9,69.95,69.87,69.91,22301.0,54.9801,55.0194,54.9565,54.988,22301.0
2016-08-10 11:40:00,69.91,69.91,69.87,69.88,27212.0,54.988,54.988,54.9565,54.9644,27212.0
2016-08-10 11:45:00,69.88,69.89,69.83,69.87,14227.0,54.9644,54.9723,54.9251,54.9565,14227.0
2016-08-10 11:50:00,69.87,69.91,69.87,69.89,13124.0,54.9565,54.988,54.9565,54.9723,13124.0
2016-08-10 11:55:00,69.89,69.91,69.88,69.91,14912.0,54.9723,54.988,54.9644,54.988,14912.0
2016-08-10 12:00:00,69.9,69.98,69.88,69.98,21054.0,54.9801,55.043,54.9644,55.043,21054.0
2016-08-10 12:05:00,69.98,70.01,69.98,70.0,31800.0,55.043,55.0666,55.043,55.0588,31800.0
2016-08-10 12:10:00,70.0,70.01,69.96,69.96,19762.0,55.0588,55.0666,55.0273,55.0273,19762.0
2016-08-10 12:15:00,69.96,70.02,69.96,70.01,20115.0,55.0273,55.0745,55.0273,55.0666,20115.0
2016-08-10 12:20:00,70.01,70.01,69.95,69.96,35653.0,55.0666,55.0666,55.0194,55.0273,35653.0
2016-08-10 12:25:00,69.96,69.97,69.9,69.9,16642.0,55.0273,55.0352,54.9801,54.9801,16642.0
2016-08-10 12:30:00,69.91,69.97,69.91,69.97,14327.0,54.988,55.0352,54.988,55.0352,14327.0
2016-08-10 12:35:00,69.98,70.02,69.97,70.02,11432.0,55.043,55.0745,55.0352,55.0745,11432.0
2016-08-10 12:40:00,70.01,70.02,69.96,69.98,15707.0,55.0666,55.0745,55.0273,55.043,15707.0
2016-08-10 12:45:00,69.99,70.02,69.98,70.01,8003.0,55.0509,55.0745,55.043,55.0666,8003.0
2016-08-10 12:50:00,70.0,70.05,70.0,70.04,10689.0,55.0588,55.0981,55.0588,55.0902,10689.0
2016-08-10 12:55:00,70.04,70.05,70.03,70.03,10019.0,55.0902,55.0981,55.0824,55.0824,10019.0
2016-08-10 13:00:00,70.03,70.04,69.99,70.04,10614.0,55.0824,55.0902,55.0509,55.0902,10614.0
2016-08-10 13:05:00,70.03,70.06,70.01,70.06,16177.0,55.0824,55.106,55.0666,55.106,16177.0
2016-08-10 13:10:00,70.07,70.09,70.01,70.01,18846.0,55.1138,55.1296,55.0666,55.0666,18846.0
2016-08-10 13:15:00,70.01,70.04,70.0,70.01,18004.0,55.0666,55.0902,55.0588,55.0666,18004.0
2016-08-10 13:20:00,70.02,70.03,70.0,70.03,7666.0,55.0745,55.0824,55.0588,55.0824,7666.0
2016-08-10 13:25:00,70.03,70.06,70.02,70.03,14091.0,55.0824,55.106,55.0745,55.0824,14091.0
2016-08-10 13:30:00,70.04,70.05,70.01,70.02,12562.0,55.0902,55.0981,55.0666,55.0745,12562.0
2016-08-10 13:35:00,70.01,70.05,70.01,70.03,18387.0,55.0666,55.0981,55.0666,55.0824,18387.0
2016-08-10 13:40:00,70.03,70.07,70.03,70.03,25393.0,55.0824,55.1138,55.0824,55.0824,25393.0
2016-08-10 13:45:00,70.04,70.04,70.01,70.01,19745.0,55.0902,55.0902,55.0666,55.0666,19745.0
2016-08-10 13:50:00,70.01,70.02,70.0,70.0,27074.0,55.0666,55.0745,55.0588,55.0588,27074.0
2016-08-10 13:55:00,70.01,70.02,69.96,69.96,24712.0,55.0666,55.0745,55.0273,55.0273,24712.0
2016-08-10 14:00:00,69.96,70.04,69.94,70.04,22395.0,55.0273,55.0902,55.0116,55.0902,22395.0
2016-08-10 14:05:00,70.03,70.04,70.0,70.01,34712.0,55.0824,55.0902,55.0588,55.0666,34712.0
2016-08-10 14:10:00,70.01,70.02,69.95,69.95,46413.0,55.0666,55.0745,55.0194,55.0194,46413.0
2016-08-10 14:15:00,69.95,69.99,69.92,69.93,41151.0,55.0194,55.0509,54.9958,55.0037,41151.0
2016-08-10 14:20:00,69.92,69.98,69.91,69.98,19172.0,54.9958,55.043,54.988,55.043,19172.0
2016-08-10 14:25:00,69.98,69.99,69.9,69.96,28286.0,55.043,55.0509,54.9801,55.0273,28286.0
2016-08-10 14:30:00,69.96,69.98,69.94,69.98,30048.0,55.0273,55.043,55.0116,55.043,30048.0
2016-08-10 14:35:00,69.98,69.99,69.97,69.97,24256.0,55.043,55.0509,55.0352,55.0352,24256.0
2016-08-10 14:40:00,69.96,69.97,69.91,69.93,20162.0,55.0273,55.0352,54.988,55.0037,20162.0
2016-08-10 14:45:00,69.93,69.96,69.91,69.93,65062.0,55.0037,55.0273,54.988,55.0037,65062.0
2016-08-10 14:50:00,69.93,69.97,69.91,69.96,26323.0,55.0037,55.0352,54.988,55.0273,26323.0
2016-08-10 14:55:00,69.96,69.97,69.93,69.94,32214.0,55.0273,55.0352,55.0037,55.0116,32214.0
2016-08-10 15:00:00,69.95,69.96,69.94,69.95,31276.0,55.0194,55.0273,55.0116,55.0194,31276.0
2016-08-10 15:05:00,69.95,70.02,69.95,70.0,34882.0,55.0194,55.0745,55.0194,55.0588,34882.0
2016-08-10 15:10:00,70.0,70.01,69.96,70.0,51869.0,55.0588,55.0666,55.0273,55.0588,51869.0
2016-08-10 15:15:00,70.01,70.02,69.95,69.96,42749.0,55.0666,55.0745,55.0194,55.0273,42749.0
2016-08-10 15:20:00,69.96,70.04,69.96,70.0,87154.0,55.0273,55.0902,55.0273,55.0588,87154.0
2016-08-10 15:25:00,70.0,70.04,69.98,69.99,59183.0,55.0588,55.0902,55.043,55.0509,59183.0
2016-08-10 15:30:00,69.99,70.05,69.99,70.01,48697.0,55.0509,55.0981,55.0509,55.0666,48697.0
2016-08-10 15:35:00,70.01,70.04,69.97,69.99,72114.0,55.0666,55.0902,55.0352,55.0509,72114.0
2016-08-10 15:40:00,69.99,70.01,69.93,69.94,74979.0,55.0509,55.0666,55.0037,55.0116,74979.0
2016-08-10 15:45:00,69.93,69.97,69.91,69.91,150173.0,55.0037,55.0352,54.988,54.988,150173.0
2016-08-10 15:50:00,69.92,69.97,69.91,69.95,151071.0,54.9958,55.0352,54.988,55.0194,151071.0
2016-08-10 15:55:00,69.95,70.01,69.88,69.89,478737.0,55.0194,55.0666,54.9644,54.9723,478737.0
2016-08-11 09:30:00,70.0,70.2,69.87,69.99,59735.0,55.0588,55.2161,54.9565,55.0509,59735.0
2016-08-11 09:35:00,69.98,70.1,69.97,70.04,28176.0,55.043,55.1374,55.0352,55.0902,28176.0
2016-08-11 09:40:00,70.05,70.18,70.05,70.1,38045.0,55.0981,55.2004,55.0981,55.1374,38045.0
2016-08-11 09:45:00,70.09,70.17,70.01,70.05,54075.0,55.1296,55.1925,55.0666,55.0981,54075.0
2016-08-11 09:50:00,70.07,70.11,70.04,70.08,45310.0,55.1138,55.1453,55.0902,55.1217,45310.0
2016-08-11 09:55:00,70.08,70.09,69.96,69.99,55787.0,55.1217,55.1296,55.0273,55.0509,55787.0
2016-08-11 10:00:00,70.0,70.0,69.9,69.93,29355.0,55.0588,55.0588,54.9801,55.0037,29355.0
2016-08-11 10:05:00,69.94,69.95,69.87,69.88,20397.0,55.0116,55.0194,54.9565,54.9644,20397.0
2016-08-11 10:10:00,69.88,69.9,69.77,69.8,31125.0,54.9644,54.9801,54.8779,54.9015,31125.0
2016-08-11 10:15:00,69.8,69.87,69.8,69.84,28852.0,54.9015,54.9565,54.9015,54.9329,28852.0
2016-08-11 10:20:00,69.84,69.91,69.83,69.87,20738.0,54.9329,54.988,54.9251,54.9565,20738.0
2016-08-11 10:25:00,69.88,69.91,69.85,69.89,15695.0,54.9644,54.988,54.9408,54.9723,15695.0
2016-08-11 10:30:00,69.89,69.96,69.89,69.94,24578.0,54.9723,55.0273,54.9723,55.0116,24578.0
2016-08-11 10:35:00,69.94,70.01,69.94,70.0,44891.0,55.0116,55.0666,55.0116,55.0588,44891.0
2016-08-11 10:40:00,70.0,70.0,69.94,70.0,36911.0,55.0588,55.0588,55.0116,55.0588,36911.0
2016-08-11 10:45:00,70.0,70.0,69.97,69.98,20758.0,55.0588,55.0588,55.0352,55.043,20758.0
2016-08-11 10:50:00,69.97,70.0,69.96,69.98,16549.0,55.0352,55.0588,55.0273,55.043,16549.0
2016-08-11 10:55:00,69.99,70.0,69.95,69.98,22239.0,55.0509,55.0588,55.0194,55.043,22239.0
2016-08-11 11:00:00,69.99,70.0,69.96,70.0,29228.0,55.0509,55.0588,55.0273,55.0588,29228.0
2016-08-11 11:05:00,70.0,70.0,69.98,70.0,22750.0,55.0588,55.0588,55.043,55.0588,22750.0
2016-08-11 11:10:00,70.0,70.0,69.96,69.97,23549.0,55.0588,55.0588,55.0273,55.0352,23549.0
2016-08-11 11:15:00,69.99,70.01,69.98,70.0,35955.0,55.0509,55.0666,55.043,55.0588,35955.0
2016-08-11 11:20:00,70.0,70.0,69.99,70.0,13854.0,55.0588,55.0588,55.0509,55.0588,13854.0
2016-08-11 11:25:00,70.0,70.0,69.97,70.0,14539.0,55.0588,55.0588,55.0352,55.0588,14539.0
2016-08-11 11:30:00,70.0,70.01,69.98,70.0,43719.0,55.0588,55.0666,55.043,55.0588,43719.0
2016-08-11 11:35:00,70.0,70.07,70.0,70.02,80633.0,55.0588,55.1138,55.0588,55.0745,80633.0
2016-08-11 11:40:00,70.02,70.03,70.01,70.01,26661.0,55.0745,55.0824,55.0666,55.0666,26661.0
2016-08-11 11:45:00,70.01,70.04,70.0,70.03,19207.0,55.0666,55.0902,55.0588,55.0824,19207.0
2016-08-11 11:50:00,70.03,70.03,70.0,70.02,42578.0,55.0824,55.0824,55.0588,55.0745,42578.0
2016-08-11 11:55:00,70.03,70.04,70.02,70.03,28072.0,55.0824,55.0902,55.0745,55.0824,28072.0
2016-08-11 12:00:00,70.03,70.03,70.02,70.03,13622.0,55.0824,55.0824,55.0745,55.0824,13622.0
2016-08-11 12:05:00,70.03,70.04,70.02,70.03,16867.0,55.0824,55.0902,55.0745,55.0824,16867.0
2016-08-11 12:10:00,70.03,70.03,70.02,70.02,10673.0,55.0824,55.0824,55.0745,55.0745,10673.0
2016-08-11 12:15:00,70.03,70.06,69.99,70.0,20220.0,55.0824,55.106,55.0509,55.0588,20220.0
2016-08-11 12:20:00,70.01,70.02,70.0,70.02,8371.0,55.0666,55.0745,55.0588,55.0745,8371.0
2016-08-11 12:25:00,70.03,70.05,70.01,70.04,9285.0,55.0824,55.0981,55.0666,55.0902,9285.0
2016-08-11 12:30:00,70.05,70.05,70.03,70.05,9533.0,55.0981,55.0981,55.0824,55.0981,9533.0
2016-08-11 12:35:00,70.04,70.06,70.02,70.04,14905.0,55.0902,55.106,55.0745,55.0902,14905.0
2016-08-11 12:40:00,70.04,70.05,70.03,70.05,10831.0,55.0902,55.0981,55.0824,55.0981,10831.0
2016-08-11 12:45:00,70.04,70.05,70.04,70.05,11007.0,55.0902,55.0981,55.0902,55.0981,11007.0
2016-08-11 12:50:00,70.05,70.06,70.04,70.05,13824.0,55.0981,55.106,55.0902,55.0981,13824.0
2016-08-11 12:55:00,70.05,70.07,70.04,70.07,18743.0,55.0981,55.1138,55.0902,55.1138,18743.0
2016-08-11 13:00:00,70.07,70.08,70.06,70.07,26708.0,55.1138,55.1217,55.106,55.1138,26708.0
2016-08-11 13:05:00,70.07,70.09,70.06,70.09,29234.0,55.1138,55.1296,55.106,55.1296,29234.0
2016-08-11 13:10:00,70.09,70.09,70.07,70.08,30350.0,55.1296,55.1296,55.1138,55.1217,30350.0
2016-08-11 13:15:00,70.08,70.08,70.05,70.06,14940.0,55.1217,55.1217,55.0981,55.106,14940.0
2016-08-11 13:20:00,70.06,70.09,70.06,70.08,12516.0,55.106,55.1296,55.106,55.1217,12516.0
2016-08-11 13:25:00,70.08,70.08,70.06,70.08,18024.0,55.1217,55.1217,55.106,55.1217,18024.0
2016-08-11 13:30:00,70.08,70.1,70.08,70.09,9223.0,55.1217,55.1374,55.1217,55.1296,9223.0
2016-08-11 13:35:00,70.1,70.11,70.08,70.1,16958.0,55.1374,55.1453,55.1217,55.1374,16958.0
2016-08-11 13:40:00,70.09,70.11,70.09,70.1,7598.0,55.1296,55.1453,55.1296,55.1374,7598.0
2016-08-11 13:45:00,70.1,70.11,70.09,70.1,22400.0,55.1374,55.1453,55.1296,55.1374,22400.0
2016-08-11 13:50:00,70.1,70.18,70.09,70.18,33980.0,55.1374,55.2004,55.1296,55.2004,33980.0
2016-08-11 13:55:00,70.18,70.18,70.13,70.14,20046.0,55.2004,55.2004,55.161,55.1689,20046.0
2016-08-11 14:00:00,70.14,70.16,70.12,70.14,30325.0,55.1689,55.1846,55.1532,55.1689,30325.0
2016-08-11 14:05:00,70.15,70.15,70.13,70.14,14696.0,55.1768,55.1768,55.161,55.1689,14696.0
2016-08-11 14:10:00,70.15,70.15,70.13,70.14,18771.0,55.1768,55.1768,55.161,55.1689,18771.0
2016-08-11 14:15:00,70.14,70.15,70.12,70.12,17472.0,55.1689,55.1768,55.1532,55.1532,17472.0
2016-08-11 14:20:00,70.12,70.13,70.11,70.13,18147.0,55.1532,55.161,55.1453,55.161,18147.0
2016-08-11 14:25:00,70.14,70.15,70.12,70.13,10516.0,55.1689,55.1768,55.1532,55.161,10516.0
2016-08-11 14:30:00,70.12,70.12,70.06,70.08,18872.0,55.1532,55.1532,55.106,55.1217,18872.0
2016-08-11 14:35:00,70.09,70.12,70.08,70.11,18599.0,55.1296,55.1532,55.1217,55.1453,18599.0
2016-08-11 14:40:00,70.11,70.14,70.11,70.14,9931.0,55.1453,55.1689,55.1453,55.1689,9931.0
2016-08-11 14:45:00,70.14,70.16,70.12,70.14,82837.0,55.1689,55.1846,55.1532,55.1689,82837.0
2016-08-11 14:50:00,70.14,70.17,70.13,70.14,31828.0,55.1689,55.1925,55.161,55.1689,31828.0
2016-08-11 14:55:00,70.14,70.14,70.06,70.11,19150.0,55.1689,55.1689,55.106,55.1453,19150.0
2016-08-11 15:00:00,70.12,70.14,70.11,70.14,14352.0,55.1532,55.1689,55.1453,55.1689,14352.0
2016-08-11 15:05:00,70.13,70.15,70.12,70.14,29074.0,55.161,55.1768,55.1532,55.1689,29074.0
2016-08-11 15:10:00,70.15,70.16,70.14,70.14,24063.0,55.1768,55.1846,55.1689,55.1689,24063.0
2016-08-11 15:15:00,70.15,70.15,70.11,70.15,21495.0,55.1768,55.1768,55.1453,55.1768,21495.0
2016-08-11 15:20:00,70.15,70.16,70.13,70.13,25179.0,55.1768,55.1846,55.161,55.161,25179.0
2016-08-11 15:25:00,70.13,70.14,70.12,70.14,15894.0,55.161,55.1689,55.1532,55.1689,15894.0
2016-08-11 15:30:00,70.13,70.15,70.12,70.14,24925.0,55.161,55.1768,55.1532,55.1689,24925.0
2016-08-11 15:35:00,70.14,70.16,70.13,70.16,24807.0,55.1689,55.1846,55.161,55.1846,24807.0
2016-08-11 15:40:00,70.16,70.17,70.13,70.14,63366.0,55.1846,55.1925,55.161,55.1689,63366.0
2016-08-11 15:45:00,70.15,70.17,70.13,70.14,52632.0,55.1768,55.1925,55.161,55.1689,52632.0
2016-08-11 15:50:00,70.14,70.17,70.13,70.14,82592.0,55.1689,55.1925,55.161,55.1689,82592.0
2016-08-11 15:55:00,70.14,70.15,69.99,70.0,292676.0,55.1689,55.1768,55.0509,55.0588,292676.0
2016-08-12 09:30:00,70.08,70.16,69.96,70.13,110349.0,55.1217,55.1846,55.0273,55.161,110349.0
2016-08-12 09:35:00,70.1,70.18,70.01,70.08,43464.0,55.1374,55.2004,55.0666,55.1217,43464.0
2016-08-12 09:40:00,70.08,70.17,70.06,70.11,51540.0,55.1217,55.1925,55.106,55.1453,51540.0
2016-08-12 09:45:00,70.11,70.13,69.94,69.94,33957.0,55.1453,55.161,55.0116,55.0116,33957.0
2016-08-12 09:50:00,69.94,70.02,69.91,69.94,33579.0,55.0116,55.0745,54.988,55.0116,33579.0
2016-08-12 09:55:00,69.93,70.01,69.91,69.98,48307.0,55.0037,55.0666,54.988,55.043,48307.0
2016-08-12 10:00:00,69.97,70.04,69.97,70.02,75164.0,55.0352,55.0902,55.0352,55.0745,75164.0
2016-08-12 10:05:00,70.02,70.02,69.9,70.0,87149.0,55.0745,55.0745,54.9801,55.0588,87149.0
2016-08-12 10:10:00,70.01,70.14,70.0,70.12,228122.0,55.0666,55.1689,55.0588,55.1532,228122.0
2016-08-12 10:15:00,70.12,70.15,70.1,70.12,53347.0,55.1532,55.1768,55.1374,55.1532,53347.0
2016-08-12 10:20:00,70.12,70.18,70.06,70.17,38525.0,55.1532,55.2004,55.106,55.1925,38525.0
2016-08-12 10:25:00,70.17,70.18,70.11,70.14,51300.0,55.1925,55.2004,55.1453,55.1689,51300.0
2016-08-12 10:30:00,70.14,70.22,70.13,70.15,38735.0,55.1689,55.2318,55.161,55.1768,38735.0
2016-08-12 10:35:00,70.15,70.2,70.14,70.2,22155.0,55.1768,55.2161,55.1689,55.2161,22155.0
2016-08-12 10:40:00,70.19,70.22,70.15,70.22,33252.0,55.2082,55.2318,55.1768,55.2318,33252.0
2016-08-12 10:45:00,70.21,70.22,70.14,70.14,19079.0,55.2239,55.2318,55.1689,55.1689,19079.0
2016-08-12 10:50:00,70.14,70.14,70.11,70.12,20738.0,55.1689,55.1689,55.1453,55.1532,20738.0
2016-08-12 10:55:00,70.11,70.12,70.07,70.08,59051.0,55.1453,55.1532,55.1138,55.1217,59051.0
2016-08-12 11:00:00,70.08,70.17,70.07,70.16,34595.0,55.1217,55.1925,55.1138,55.1846,34595.0
2016-08-12 11:05:00,70.15,70.16,70.12,70.12,35589.0,55.1768,55.1846,55.1532,55.1532,35589.0
2016-08-12 11:10:00,70.12,70.12,70.07,70.1,18382.0,55.1532,55.1532,55.1138,55.1374,18382.0
2016-08-12 11:15:00,70.11,70.11,70.09,70.11,24448.0,55.1453,55.1453,55.1296,55.1453,24448.0
2016-08-12 11:20:00,70.11,70.12,70.08,70.1,23485.0,55.1453,55.1532,55.1217,55.1374,23485.0
2016-08-12 11:25:00,70.09,70.11,70.07,70.11,24360.0,55.1296,55.1453,55.1138,55.1453,24360.0
2016-08-12 11:30:00,70.1,70.13,70.09,70.09,37275.0,55.1374,55.161,55.1296,55.1296,37275.0
2016-08-12 11:35:00,70.09,70.1,70.05,70.06,14974.0,55.1296,55.1374,55.0981,55.106,14974.0
2016-08-12 11:40:00,70.07,70.07,70.01,70.02,13466.0,55.1138,55.1138,55.0666,55.0745,13466.0
2016-08-12 11:45:00,70.03,70.05,70.01,70.01,23596.0,55.0824,55.0981,55.0666,55.0666,23596.0
2016-08-12 11:50:00,70.01,70.02,69.99,70.0,22806.0,55.0666,55.0745,55.0509,55.0588,22806.0
2016-08-12 11:55:00,69.99,70.02,69.97,70.01,17803.0,55.0509,55.0745,55.0352,55.0666,17803.0
2016-08-12 12:00:00,70.01,70.02,69.98,69.99,19358.0,55.0666,55.0745,55.043,55.0509,19358.0
2016-08-12 12:05:00,69.98,69.99,69.95,69.99,12602.0,55.043,55.0509,55.0194,55.0509,12602.0
2016-08-12 12:10:00,70.0,70.0,69.98,70.0,10762.0,55.0588,55.0588,55.043,55.0588,10762.0
2016-08-12 12:15:00,69.99,70.03,69.96,69.99,24086.0,55.0509,55.0824,55.0273,55.0509,24086.0
2016-08-12 12:20:00,69.99,70.02,69.98,70.01,14963.0,55.0509,55.0745,55.043,55.0666,14963.0
2016-08-12 12:25:00,70.01,70.02,69.97,69.98,10409.0,55.0666,55.0745,55.0352,55.043,10409.0
2016-08-12 12:30:00,69.97,70.01,69.96,69.99,14127.0,55.0352,55.0666,55.0273,55.0509,14127.0
2016-08-12 12:35:00,69.99,70.02,69.98,69.99,7483.0,55.0509,55.0745,55.043,55.0509,7483.0
2016-08-12 12:40:00,69.99,70.01,69.98,69.99,7448.0,55.0509,55.0666,55.043,55.0509,7448.0
2016-08-12 12:45:00,69.99,70.01,69.98,70.0,12057.0,55.0509,55.0666,55.043,55.0588,12057.0
2016-08-12 12:50:00,70.0,70.0,69.96,69.99,13382.0,55.0588,55.0588,55.0273,55.0509,13382.0
2016-08-12 12:55:00,69.98,70.0,69.96,69.97,10180.0,55.043,55.0588,55.0273,55.0352,10180.0
2016-08-12 13:00:00,69.96,69.97,69.92,69.92,8146.0,55.0273,55.0352,54.9958,54.9958,8146.0
2016-08-12 13:05:00,69.92,69.92,69.85,69.87,7670.0,54.9958,54.9958,54.9408,54.9565,7670.0
2016-08-12 13:10:00,69.87,69.92,69.87,69.92,13721.0,54.9565,54.9958,54.9565,54.9958,13721.0
2016-08-12 13:15:00,69.91,69.92,69.9,69.91,5394.0,54.988,54.9958,54.9801,54.988,5394.0
2016-08-12 13:20:00,69.9,69.93,69.89,69.9,8100.0,54.9801,55.0037,54.9723,54.9801,8100.0
2016-08-12 13:25:00,69.9,69.91,69.89,69.91,14041.0,54.9801,54.988,54.9723,54.988,14041.0
2016-08-12 13:30:00,69.91,69.91,69.88,69.89,11109.0,54.988,54.988,54.9644,54.9723,11109.0
2016-08-12 13:35:00,69.9,69.9,69.86,69.86,7756.0,54.9801,54.9801,54.9487,54.9487,7756.0
2016-08-12 13:40:00,69.87,69.89,69.87,69.89,6219.0,54.9565,54.9723,54.9565,54.9723,6219.0
2016-08-12 13:45:00,69.88,69.89,69.85,69.85,11819.0,54.9644,54.9723,54.9408,54.9408,11819.0
2016-08-12 13:50:00,69.85,69.86,69.84,69.84,18080.0,54.9408,54.9487,54.9329,54.9329,18080.0
2016-08-12 13:55:00,69.84,69.86,69.82,69.82,21064.0,54.9329,54.9487,54.9172,54.9172,21064.0
2016-08-12 14:00:00,69.81,69.83,69.81,69.81,21367.0,54.9093,54.9251,54.9093,54.9093,21367.0
2016-08-12 14:05:00,69.8,69.85,69.8,69.84,15646.0,54.9015,54.9408,54.9015,54.9329,15646.0
2016-08-12 14:10:00,69.84,69.86,69.83,69.84,23924.0,54.9329,54.9487,54.9251,54.9329,23924.0
2016-08-12 14:15:00,69.84,69.87,69.84,69.84,21195.0,54.9329,54.9565,54.9329,54.9329,21195.0
2016-08-12 14:20:00,69.83,69.85,69.83,69.85,18248.0,54.9251,54.9408,54.9251,54.9408,18248.0
2016-08-12 14:25:00,69.85,69.86,69.84,69.86,10960.0,54.9408,54.9487,54.9329,54.9487,10960.0
2016-08-12 14:30:00,69.85,69.86,69.81,69.81,23202.0,54.9408,54.9487,54.9093,54.9093,23202.0
2016-08-12 14:35:00,69.8,69.82,69.8,69.81,22703.0,54.9015,54.9172,54.9015,54.9093,22703.0
2016-08-12 14:40:00,69.81,69.82,69.78,69.8,43605.0,54.9093,54.9172,54.8857,54.9015,43605.0
2016-08-12 14:45:00,69.8,69.82,69.8,69.8,29850.0,54.9015,54.9172,54.9015,54.9015,29850.0
2016-08-12 14:50:00,69.81,69.81,69.8,69.8,11395.0,54.9093,54.9093,54.9015,54.9015,11395.0
2016-08-12 14:55:00,69.8,69.85,69.79,69.85,23813.0,54.9015,54.9408,54.8936,54.9408,23813.0
2016-08-12 15:00:00,69.85,69.92,69.85,69.92,31099.0,54.9408,54.9958,54.9408,54.9958,31099.0
2016-08-12 15:05:00,69.91,69.92,69.88,69.91,26449.0,54.988,54.9958,54.9644,54.988,26449.0
2016-08-12 15:10:00,69.91,69.92,69.87,69.89,21387.0,54.988,54.9958,54.9565,54.9723,21387.0
2016-08-12 15:15:00,69.89,69.9,69.87,69.88,19027.0,54.9723,54.9801,54.9565,54.9644,19027.0
2016-08-12 15:20:00,69.88,69.89,69.85,69.87,32274.0,54.9644,54.9723,54.9408,54.9565,32274.0
2016-08-12 15:25:00,69.87,69.9,69.86,69.88,23827.0,54.9565,54.9801,54.9487,54.9644,23827.0
2016-08-12 15:30:00,69.88,69.91,69.88,69.9,32673.0,54.9644,54.988,54.9644,54.9801,32673.0
2016-08-12 15:35:00,69.9,69.93,69.9,69.92,43336.0,54.9801,55.0037,54.9801,54.9958,43336.0
2016-08-12 15:40:00,69.92,69.95,69.89,69.91,51790.0,54.9958,55.0194,54.9723,54.988,51790.0
2016-08-12 15:45:00,69.91,69.92,69.89,69.9,49542.0,54.988,54.9958,54.9723,54.9801,49542.0
2016-08-12 15:50:00,69.9,69.92,69.89,69.9,71349.0,54.9801,54.9958,54.9723,54.9801,71349.0
2016-08-12 15:55:00,69.91,69.97,69.83,69.84,275409.0,54.988,55.0352,54.9251,54.9329,275409.0
2016-08-15 09:30:00,70.19,70.21,69.93,70.09,90837.0,55.2082,55.2239,55.0037,55.1296,90837.0
2016-08-15 09:35:00,70.11,70.22,70.08,70.17,32592.0,55.1453,55.2318,55.1217,55.1925,32592.0
2016-08-15 09:40:00,70.17,70.17,70.07,70.17,42203.0,55.1925,55.1925,55.1138,55.1925,42203.0
2016-08-15 09:45:00,70.14,70.18,70.12,70.17,88486.0,55.1689,55.2004,55.1532,55.1925,88486.0
2016-08-15 09:50:00,70.17,70.21,70.13,70.17,63455.0,55.1925,55.2239,55.161,55.1925,63455.0
2016-08-15 09:55:00,70.16,70.21,70.15,70.18,64788.0,55.1846,55.2239,55.1768,55.2004,64788.0
2016-08-15 10:00:00,70.18,70.29,70.17,70.26,49632.0,55.2004,55.2869,55.1925,55.2633,49632.0
2016-08-15 10:05:00,70.27,70.29,70.22,70.29,28494.0,55.2711,55.2869,55.2318,55.2869,28494.0
2016-08-15 10:10:00,70.3,70.36,70.29,70.36,26908.0,55.2947,55.3419,55.2869,55.3419,26908.0
2016-08-15 10:15:00,70.37,70.46,70.37,70.45,40509.0,55.3498,55.4206,55.3498,55.4127,40509.0
2016-08-15 10:20:00,70.45,70.54,70.45,70.53,41376.0,55.4127,55.4835,55.4127,55.4756,41376.0
2016-08-15 10:25:00,70.53,70.61,70.5,70.5,39884.0,55.4756,55.5386,55.452,55.452,39884.0
2016-08-15 10:30:00,70.51,70.57,70.5,70.54,42593.0,55.4599,55.5071,55.452,55.4835,42593.0
2016-08-15 10:35:00,70.55,70.59,70.54,70.59,21648.0,55.4914,55.5228,55.4835,55.5228,21648.0
2016-08-15 10:40:00,70.59,70.6,70.58,70.58,47387.0,55.5228,55.5307,55.515,55.515,47387.0
2016-08-15 10:45:00,70.58,70.6,70.56,70.6,36778.0,55.515,55.5307,55.4992,55.5307,36778.0
2016-08-15 10:50:00,70.61,70.62,70.58,70.6,53982.0,55.5386,55.5464,55.515,55.5307,53982.0
2016-08-15 10:55:00,70.6,70.61,70.58,70.58,27635.0,55.5307,55.5386,55.515,55.515,27635.0
2016-08-15 11:00:00,70.59,70.6,70.53,70.56,46875.0,55.5228,55.5307,55.4756,55.4992,46875.0
2016-08-15 11:05:00,70.56,70.59,70.53,70.59,19475.0,55.4992,55.5228,55.4756,55.5228,19475.0
2016-08-15 11:10:00,70.59,70.61,70.56,70.58,24346.0,55.5228,55.5386,55.4992,55.515,24346.0
2016-08-15 11:15:00,70.58,70.63,70.57,70.59,26734.0,55.515,55.5543,55.5071,55.5228,26734.0
2016-08-15 11:20:00,70.6,70.62,70.59,70.61,19176.0,55.5307,55.5464,55.5228,55.5386,19176.0
2016-08-15 11:25:00,70.61,70.62,70.5,70.5,41416.0,55.5386,55.5464,55.452,55.452,41416.0
2016-08-15 11:30:00,70.51,70.55,70.5,70.52,20173.0,55.4599,55.4914,55.452,55.4678,20173.0
2016-08-15 11:35:00,70.52,70.6,70.51,70.57,53526.0,55.4678,55.5307,55.4599,55.5071,53526.0
2016-08-15 11:40:00,70.57,70.6,70.57,70.58,14539.0,55.5071,55.5307,55.5071,55.515,14539.0
2016-08-15 11:45:00,70.58,70.59,70.53,70.54,16377.0,55.515,55.5228,55.4756,55.4835,16377.0
2016-08-15 11:50:00,70.54,70.58,70.53,70.57,19431.0,55.4835,55.515,55.4756,55.5071,19431.0
2016-08-15 11:55:00,70.58,70.6,70.56,70.6,65878.0,55.515,55.5307,55.4992,55.5307,65878.0
2016-08-15 12:00:00,70.59,70.62,70.57,70.6,66615.0,55.5228,55.5464,55.5071,55.5307,66615.0
2016-08-15 12:05:00,70.6,70.64,70.59,70.63,45275.0,55.5307,55.5622,55.5228,55.5543,45275.0
2016-08-15 12:10:00,70.63,70.67,70.62,70.66,18339.0,55.5543,55.5858,55.5464,55.5779,18339.0
2016-08-15 12:15:00,70.66,70.69,70.63,70.64,25854.0,55.5779,55.6015,55.5543,55.5622,25854.0
2016-08-15 12:20:00,70.63,70.69,70.63,70.69,13827.0,55.5543,55.6015,55.5543,55.6015,13827.0
2016-08-15 12:25:00,70.69,70.7,70.65,70.66,22955.0,55.6015,55.6094,55.57,55.5779,22955.0
2016-08-15 12:30:00,70.66,70.67,70.64,70.66,15917.0,55.5779,55.5858,55.5622,55.5779,15917.0
2016-08-15 12:35:00,70.66,70.66,70.64,70.65,18937.0,55.5779,55.5779,55.5622,55.57,18937.0
2016-08-15 12:40:00,70.65,70.66,70.62,70.66,13579.0,55.57,55.5779,55.5464,55.5779,13579.0
2016-08-15 12:45:00,70.66,70.66,70.63,70.64,13171.0,55.5779,55.5779,55.5543,55.5622,13171.0
2016-08-15 12:50:00,70.65,70.66,70.63,70.66,19940.0,55.57,55.5779,55.5543,55.5779,19940.0
2016-08-15 12:55:00,70.66,70.66,70.61,70.63,17786.0,55.5779,55.5779,55.5386,55.5543,17786.0
2016-08-15 13:00:00,70.62,70.63,70.6,70.61,33856.0,55.5464,55.5543,55.5307,55.5386,33856.0
2016-08-15 13:05:00,70.61,70.62,70.59,70.59,23981.0,55.5386,55.5464,55.5228,55.5228,23981.0
2016-08-15 13:10:00,70.59,70.64,70.59,70.62,14342.0,55.5228,55.5622,55.5228,55.5464,14342.0
2016-08-15 13:15:00,70.63,70.66,70.61,70.65,28810.0,55.5543,55.5779,55.5386,55.57,28810.0
2016-08-15 13:20:00,70.65,70.66,70.62,70.62,19243.0,55.57,55.5779,55.5464,55.5464,19243.0
2016-08-15 13:25:00,70.63,70.66,70.62,70.65,11482.0,55.5543,55.5779,55.5464,55.57,11482.0
2016-08-15 13:30:00,70.66,70.67,70.63,70.65,30569.0,55.5779,55.5858,55.5543,55.57,30569.0
2016-08-15 13:35:00,70.65,70.66,70.63,70.65,34183.0,55.57,55.5779,55.5543,55.57,34183.0
2016-08-15 13:40:00,70.65,70.68,70.64,70.65,34932.0,55.57,55.5936,55.5622,55.57,34932.0
2016-08-15 13:45:00,70.65,70.66,70.64,70.65,25491.0,55.57,55.5779,55.5622,55.57,25491.0
2016-08-15 13:50:00,70.65,70.66,70.6,70.61,63937.0,55.57,55.5779,55.5307,55.5386,63937.0
2016-08-15 13:55:00,70.61,70.61,70.57,70.57,27311.0,55.5386,55.5386,55.5071,55.5071,27311.0
2016-08-15 14:00:00,70.56,70.61,70.56,70.6,83622.0,55.4992,55.5386,55.4992,55.5307,83622.0
2016-08-15 14:05:00,70.6,70.6,70.59,70.59,10302.0,55.5307,55.5307,55.5228,55.5228,10302.0
2016-08-15 14:10:00,70.6,70.6,70.51,70.51,52000.0,55.5307,55.5307,55.4599,55.4599,52000.0
2016-08-15 14:15:00,70.51,70.55,70.49,70.55,21963.0,55.4599,55.4914,55.4442,55.4914,21963.0
2016-08-15 14:20:00,70.55,70.56,70.51,70.55,29305.0,55.4914,55.4992,55.4599,55.4914,29305.0
2016-08-15 14:25:00,70.54,70.55,70.53,70.53,27186.0,55.4835,55.4914,55.4756,55.4756,27186.0
2016-08-15 14:30:00,70.53,70.56,70.51,70.53,37610.0,55.4756,55.4992,55.4599,55.4756,37610.0
2016-08-15 14:35:00,70.53,70.54,70.52,70.52,21446.0,55.4756,55.4835,55.4678,55.4678,21446.0
2016-08-15 14:40:00,70.52,70.54,70.48,70.51,32841.0,55.4678,55.4835,55.4363,55.4599,32841.0
2016-08-15 14:45:00,70.51,70.53,70.5,70.52,24782.0,55.4599,55.4756,55.452,55.4678,24782.0
2016-08-15 14:50:00,70.52,70.54,70.37,70.48,130708.0,55.4678,55.4835,55.3498,55.4363,130708.0
2016-08-15 14:55:00,70.48,70.5,70.46,70.48,37568.0,55.4363,55.452,55.4206,55.4363,37568.0
2016-08-15 15:00:00,70.49,70.5,70.45,70.46,31976.0,55.4442,55.452,55.4127,55.4206,31976.0
2016-08-15 15:05:00,70.47,70.5,70.46,70.49,40393.0,55.4285,55.452,55.4206,55.4442,40393.0
2016-08-15 15:10:00,70.49,70.5,70.49,70.5,25687.0,55.4442,55.452,55.4442,55.452,25687.0
2016-08-15 15:15:00,70.5,70.5,70.42,70.43,51291.0,55.452,55.452,55.3891,55.397,51291.0
2016-08-15 15:20:00,70.44,70.45,70.39,70.4,35753.0,55.4049,55.4127,55.3655,55.3734,35753.0
2016-08-15 15:25:00,70.41,70.47,70.39,70.45,40225.0,55.3813,55.4285,55.3655,55.4127,40225.0
2016-08-15 15:30:00,70.45,70.46,70.41,70.41,47186.0,55.4127,55.4206,55.3813,55.3813,47186.0
2016-08-15 15:35:00,70.42,70.43,70.4,70.4,67905.0,55.3891,55.397,55.3734,55.3734,67905.0
2016-08-15 15:40:00,70.39,70.41,70.34,70.34,89647.0,55.3655,55.3813,55.3262,55.3262,89647.0
2016-08-15 15:45:00,70.35,70.36,70.33,70.34,95585.0,55.3341,55.3419,55.3183,55.3262,95585.0
2016-08-15 15:50:00,70.34,70.37,70.32,70.37,103582.0,55.3262,55.3498,55.3105,55.3498,103582.0
2016-08-15 15:55:00,70.37,70.39,70.33,70.34,215073.0,55.3498,55.3655,55.3183,55.3262,215073.0
2016-08-16 09:30:00,70.09,70.33,70.01,70.09,40441.0,55.1296,55.3183,55.0666,55.1296,40441.0
2016-08-16 09:35:00,70.12,70.13,70.0,70.08,22469.0,55.1532,55.161,55.0588,55.1217,22469.0
2016-08-16 09:40:00,70.1,70.14,70.05,70.07,33524.0,55.1374,55.1689,55.0981,55.1138,33524.0
2016-08-16 09:45:00,70.06,70.07,70.01,70.03,18387.0,55.106,55.1138,55.0666,55.0824,18387.0
2016-08-16 09:50:00,70.02,70.13,70.02,70.13,43748.0,55.0745,55.161,55.0745,55.161,43748.0
2016-08-16 09:55:00,70.13,70.2,70.09,70.19,27606.0,55.161,55.2161,55.1296,55.2082,27606.0
2016-08-16 10:00:00,70.17,70.22,70.15,70.22,34693.0,55.1925,55.2318,55.1768,55.2318,34693.0
2016-08-16 10:05:00,70.23,70.25,70.2,70.22,15166.0,55.2397,55.2554,55.2161,55.2318,15166.0
2016-08-16 10:10:00,70.22,70.26,70.15,70.15,27476.0,55.2318,55.2633,55.1768,55.1768,27476.0
2016-08-16 10:15:00,70.15,70.15,70.07,70.09,22027.0,55.1768,55.1768,55.1138,55.1296,22027.0
2016-08-16 10:20:00,70.09,70.11,70.06,70.09,31628.0,55.1296,55.1453,55.106,55.1296,31628.0
2016-08-16 10:25:00,70.11,70.14,70.04,70.07,29057.0,55.1453,55.1689,55.0902,55.1138,29057.0
2016-08-16 10:30:00,70.09,70.09,70.03,70.05,27386.0,55.1296,55.1296,55.0824,55.0981,27386.0
2016-08-16 10:35:00,70.06,70.13,70.04,70.12,20434.0,55.106,55.161,55.0902,55.1532,20434.0
2016-08-16 10:40:00,70.11,70.15,70.07,70.1,24327.0,55.1453,55.1768,55.1138,55.1374,24327.0
2016-08-16 10:45:00,70.1,70.13,70.06,70.08,43393.0,55.1374,55.161,55.106,55.1217,43393.0
2016-08-16 10:50:00,70.07,70.1,70.01,70.06,28949.0,55.1138,55.1374,55.0666,55.106,28949.0
2016-08-16 10:55:00,70.08,70.09,70.01,70.07,44062.0,55.1217,55.1296,55.0666,55.1138,44062.0
2016-08-16 11:00:00,70.06,70.06,70.0,70.04,32526.0,55.106,55.106,55.0588,55.0902,32526.0
2016-08-16 11:05:00,70.04,70.04,69.98,69.99,29246.0,55.0902,55.0902,55.043,55.0509,29246.0
2016-08-16 11:10:00,69.98,70.05,69.98,70.05,19185.0,55.043,55.0981,55.043,55.0981,19185.0
2016-08-16 11:15:00,70.06,70.15,70.05,70.15,20769.0,55.106,55.1768,55.0981,55.1768,20769.0
2016-08-16 11:20:00,70.15,70.18,70.11,70.13,21282.0,55.1768,55.2004,55.1453,55.161,21282.0
2016-08-16 11:25:00,70.13,70.16,70.1,70.16,28945.0,55.161,55.1846,55.1374,55.1846,28945.0
2016-08-16 11:30:00,70.16,70.16,70.01,70.02,21744.0,55.1846,55.1846,55.0666,55.0745,21744.0
2016-08-16 11:35:00,70.02,70.08,70.0,70.06,20752.0,55.0745,55.1217,55.0588,55.106,20752.0
2016-08-16 11:40:00,70.05,70.11,70.05,70.06,23344.0,55.0981,55.1453,55.0981,55.106,23344.0
2016-08-16 11:45:00,70.06,70.14,70.05,70.14,18356.0,55.106,55.1689,55.0981,55.1689,18356.0
2016-08-16 11:50:00,70.13,70.15,70.11,70.12,15889.0,55.161,55.1768,55.1453,55.1532,15889.0
2016-08-16 11:55:00,70.11,70.15,70.1,70.14,23554.0,55.1453,55.1768,55.1374,55.1689,23554.0
2016-08-16 12:00:00,70.14,70.15,70.09,70.11,13590.0,55.1689,55.1768,55.1296,55.1453,13590.0
2016-08-16 12:05:00,70.12,70.15,70.12,70.13,18478.0,55.1532,55.1768,55.1532,55.161,18478.0
2016-08-16 12:10:00,70.13,70.16,70.12,70.15,10711.0,55.161,55.1846,55.1532,55.1768,10711.0
2016-08-16 12:15:00,70.15,70.17,70.13,70.17,11402.0,55.1768,55.1925,55.161,55.1925,11402.0
2016-08-16 12:20:00,70.17,70.2,70.16,70.19,11883.0,55.1925,55.2161,55.1846,55.2082,11883.0
2016-08-16 12:25:00,70.2,70.21,70.15,70.18,18682.0,55.2161,55.2239,55.1768,55.2004,18682.0
2016-08-16 12:30:00,70.17,70.18,70.15,70.16,10624.0,55.1925,55.2004,55.1768,55.1846,10624.0
2016-08-16 12:35:00,70.16,70.2,70.15,70.2,13411.0,55.1846,55.2161,55.1768,55.2161,13411.0
2016-08-16 12:40:00,70.2,70.23,70.19,70.23,10829.0,55.2161,55.2397,55.2082,55.2397,10829.0
2016-08-16 12:45:00,70.23,70.23,70.19,70.19,30131.0,55.2397,55.2397,55.2082,55.2082,30131.0
2016-08-16 12:50:00,70.19,70.21,70.18,70.2,15499.0,55.2082,55.2239,55.2004,55.2161,15499.0
2016-08-16 12:55:00,70.19,70.24,70.19,70.24,19417.0,55.2082,55.2475,55.2082,55.2475,19417.0
2016-08-16 13:00:00,70.23,70.24,70.19,70.2,17348.0,55.2397,55.2475,55.2082,55.2161,17348.0
2016-08-16 13:05:00,70.21,70.21,70.17,70.17,14744.0,55.2239,55.2239,55.1925,55.1925,14744.0
2016-08-16 13:10:00,70.17,70.2,70.15,70.16,17246.0,55.1925,55.2161,55.1768,55.1846,17246.0
2016-08-16 13:15:00,70.17,70.17,70.13,70.14,19160.0,55.1925,55.1925,55.161,55.1689,19160.0
2016-08-16 13:20:00,70.14,70.15,70.1,70.11,11057.0,55.1689,55.1768,55.1374,55.1453,11057.0
2016-08-16 13:25:00,70.11,70.12,70.1,70.1,17397.0,55.1453,55.1532,55.1374,55.1374,17397.0
2016-08-16 13:30:00,70.1,70.12,70.08,70.12,9664.0,55.1374,55.1532,55.1217,55.1532,9664.0
2016-08-16 13:35:00,70.11,70.12,70.06,70.08,34704.0,55.1453,55.1532,55.106,55.1217,34704.0
2016-08-16 13:40:00,70.08,70.1,70.07,70.08,21196.0,55.1217,55.1374,55.1138,55.1217,21196.0
2016-08-16 13:45:00,70.08,70.13,70.07,70.11,31385.0,55.1217,55.161,55.1138,55.1453,31385.0
2016-08-16 13:50:00,70.11,70.12,70.08,70.11,24009.0,55.1453,55.1532,55.1217,55.1453,24009.0
2016-08-16 13:55:00,70.11,70.11,70.03,70.04,33924.0,55.1453,55.1453,55.0824,55.0902,33924.0
2016-08-16 14:00:00,70.04,70.07,70.01,70.06,27178.0,55.0902,55.1138,55.0666,55.106,27178.0
2016-08-16 14:05:00,70.06,70.06,70.01,70.01,16660.0,55.106,55.106,55.0666,55.0666,16660.0
2016-08-16 14:10:00,70.02,70.03,69.99,70.0,20212.0,55.0745,55.0824,55.0509,55.0588,20212.0
2016-08-16 14:15:00,69.99,70.0,69.98,70.0,29111.0,55.0509,55.0588,55.043,55.0588,29111.0
2016-08-16 14:20:00,70.0,70.04,69.99,70.03,30744.0,55.0588,55.0902,55.0509,55.0824,30744.0
2016-08-16 14:25:00,70.02,70.03,69.99,70.0,70776.0,55.0745,55.0824,55.0509,55.0588,70776.0
2016-08-16 14:30:00,69.99,70.04,69.99,70.03,48126.0,55.0509,55.0902,55.0509,55.0824,48126.0
2016-08-16 14:35:00,70.03,70.04,70.02,70.03,36732.0,55.0824,55.0902,55.0745,55.0824,36732.0
2016-08-16 14:40:00,70.03,70.03,69.99,70.02,29095.0,55.0824,55.0824,55.0509,55.0745,29095.0
2016-08-16 14:45:00,70.01,70.02,69.98,70.01,19960.0,55.0666,55.0745,55.043,55.0666,19960.0
2016-08-16 14:50:00,70.0,70.05,69.99,70.04,19878.0,55.0588,55.0981,55.0509,55.0902,19878.0
2016-08-16 14:55:00,70.03,70.04,69.99,70.02,41481.0,55.0824,55.0902,55.0509,55.0745,41481.0
2016-08-16 15:00:00,70.01,70.03,70.01,70.02,16015.0,55.0666,55.0824,55.0666,55.0745,16015.0
2016-08-16 15:05:00,70.02,70.05,69.99,69.99,47447.0,55.0745,55.0981,55.0509,55.0509,47447.0
2016-08-16 15:10:00,70.0,70.01,69.97,69.97,25998.0,55.0588,55.0666,55.0352,55.0352,25998.0
2016-08-16 15:15:00,69.97,69.99,69.97,69.99,24039.0,55.0352,55.0509,55.0352,55.0509,24039.0
2016-08-16 15:20:00,69.98,70.03,69.98,70.02,25497.0,55.043,55.0824,55.043,55.0745,25497.0
2016-08-16 15:25:00,70.02,70.02,69.97,69.99,39998.0,55.0745,55.0745,55.0352,55.0509,39998.0
2016-08-16 15:30:00,69.99,70.0,69.96,69.96,52551.0,55.0509,55.0588,55.0273,55.0273,52551.0
2016-08-16 15:35:00,69.97,69.97,69.88,69.93,44127.0,55.0352,55.0352,54.9644,55.0037,44127.0
2016-08-16 15:40:00,69.93,69.97,69.93,69.96,35378.0,55.0037,55.0352,55.0037,55.0273,35378.0
2016-08-16 15:45:00,69.97,69.97,69.93,69.94,71306.0,55.0352,55.0352,55.0037,55.0116,71306.0
2016-08-16 15:50:00,69.93,69.94,69.87,69.91,115596.0,55.0037,55.0116,54.9565,54.988,115596.0
2016-08-16 15:55:00,69.91,69.91,69.82,69.82,241659.0,54.988,54.988,54.9172,54.9172,241659.0
2016-08-17 09:30:00,69.92,70.02,69.72,69.76,100955.0,54.9958,55.0745,54.8385,54.87,100955.0
2016-08-17 09:35:00,69.75,69.75,69.53,69.6,36060.0,54.8621,54.8621,54.6891,54.7442,36060.0
2016-08-17 09:40:00,69.61,69.77,69.6,69.75,53812.0,54.752,54.8779,54.7442,54.8621,53812.0
2016-08-17 09:45:00,69.75,69.88,69.73,69.81,51356.0,54.8621,54.9644,54.8464,54.9093,51356.0
2016-08-17 09:50:00,69.81,69.86,69.75,69.82,33126.0,54.9093,54.9487,54.8621,54.9172,33126.0
2016-08-17 09:55:00,69.83,69.84,69.68,69.68,33737.0,54.9251,54.9329,54.8071,54.8071,33737.0
2016-08-17 10:00:00,69.67,69.77,69.66,69.77,32022.0,54.7992,54.8779,54.7913,54.8779,32022.0
2016-08-17 10:05:00,69.76,69.83,69.75,69.82,28291.0,54.87,54.9251,54.8621,54.9172,28291.0
2016-08-17 10:10:00,69.81,69.84,69.77,69.84,82095.0,54.9093,54.9329,54.8779,54.9329,82095.0
2016-08-17 10:15:00,69.85,69.85,69.74,69.74,33942.0,54.9408,54.9408,54.8543,54.8543,33942.0
2016-08-17 10:20:00,69.74,69.84,69.72,69.84,45281.0,54.8543,54.9329,54.8385,54.9329,45281.0
2016-08-17 10:25:00,69.84,69.85,69.82,69.83,21921.0,54.9329,54.9408,54.9172,54.9251,21921.0
2016-08-17 10:30:00,69.83,69.88,69.83,69.87,67792.0,54.9251,54.9644,54.9251,54.9565,67792.0
2016-08-17 10:35:00,69.87,69.88,69.83,69.86,41625.0,54.9565,54.9644,54.9251,54.9487,41625.0
2016-08-17 10:40:00,69.86,69.86,69.81,69.83,94182.0,54.9487,54.9487,54.9093,54.9251,94182.0
2016-08-17 10:45:00,69.83,69.85,69.79,69.85,31687.0,54.9251,54.9408,54.8936,54.9408,31687.0
2016-08-17 10:50:00,69.85,69.86,69.83,69.85,28395.0,54.9408,54.9487,54.9251,54.9408,28395.0
2016-08-17 10:55:00,69.85,69.85,69.79,69.83,23928.0,54.9408,54.9408,54.8936,54.9251,23928.0
2016-08-17 11:00:00,69.83,69.86,69.78,69.78,27009.0,54.9251,54.9487,54.8857,54.8857,27009.0
2016-08-17 11:05:00,69.79,69.8,69.77,69.8,19357.0,54.8936,54.9015,54.8779,54.9015,19357.0
2016-08-17 11:10:00,69.8,69.84,69.79,69.84,18695.0,54.9015,54.9329,54.8936,54.9329,18695.0
2016-08-17 11:15:00,69.84,69.85,69.8,69.84,34096.0,54.9329,54.9408,54.9015,54.9329,34096.0
2016-08-17 11:20:00,69.84,69.84,69.77,69.79,19152.0,54.9329,54.9329,54.8779,54.8936,19152.0
2016-08-17 11:25:00,69.79,69.79,69.7,69.7,39607.0,54.8936,54.8936,54.8228,54.8228,39607.0
2016-08-17 11:30:00,69.7,69.71,69.67,69.67,21554.0,54.8228,54.8307,54.7992,54.7992,21554.0
2016-08-17 11:35:00,69.67,69.71,69.66,69.67,28395.0,54.7992,54.8307,54.7913,54.7992,28395.0
2016-08-17 11:40:00,69.66,69.71,69.66,69.7,20465.0,54.7913,54.8307,54.7913,54.8228,20465.0
2016-08-17 11:45:00,69.71,69.71,69.67,69.68,19430.0,54.8307,54.8307,54.7992,54.8071,19430.0
2016-08-17 11:50:00,69.68,69.69,69.64,69.64,18726.0,54.8071,54.8149,54.7756,54.7756,18726.0
2016-08-17 11:55:00,69.65,69.67,69.63,69.63,25770.0,54.7835,54.7992,54.7677,54.7677,25770.0
2016-08-17 12:00:00,69.63,69.74,69.61,69.73,114725.0,54.7677,54.8543,54.752,54.8464,114725.0
2016-08-17 12:05:00,69.73,69.78,69.72,69.78,18976.0,54.8464,54.8857,54.8385,54.8857,18976.0
2016-08-17 12:10:00,69.78,69.79,69.72,69.73,23188.0,54.8857,54.8936,54.8385,54.8464,23188.0
2016-08-17 12:15:00,69.74,69.76,69.74,69.75,11456.0,54.8543,54.87,54.8543,54.8621,11456.0
2016-08-17 12:20:00,69.75,69.78,69.74,69.76,73367.0,54.8621,54.8857,54.8543,54.87,73367.0
2016-08-17 12:25:00,69.76,69.76,69.74,69.76,39541.0,54.87,54.87,54.8543,54.87,39541.0
2016-08-17 12:30:00,69.76,69.76,69.74,69.76,27006.0,54.87,54.87,54.8543,54.87,27006.0
2016-08-17 12:35:00,69.76,69.8,69.75,69.79,42424.0,54.87,54.9015,54.8621,54.8936,42424.0
2016-08-17 12:40:00,69.78,69.79,69.75,69.76,23080.0,54.8857,54.8936,54.8621,54.87,23080.0
2016-08-17 12:45:00,69.76,69.94,69.75,69.91,124490.0,54.87,55.0116,54.8621,54.988,124490.0
2016-08-17 12:50:00,69.91,69.92,69.88,69.89,59555.0,54.988,54.9958,54.9644,54.9723,59555.0
2016-08-17 12:55:00,69.89,69.89,69.84,69.85,94699.0,54.9723,54.9723,54.9329,54.9408,94699.0
2016-08-17 13:00:00,69.85,69.9,69.85,69.9,43386.0,54.9408,54.9801,54.9408,54.9801,43386.0
2016-08-17 13:05:00,69.9,69.9,69.85,69.87,18015.0,54.9801,54.9801,54.9408,54.9565,18015.0
2016-08-17 13:10:00,69.87,69.87,69.83,69.84,24698.0,54.9565,54.9565,54.9251,54.9329,24698.0
2016-08-17 13:15:00,69.84,69.88,69.84,69.88,30755.0,54.9329,54.9644,54.9329,54.9644,30755.0
2016-08-17 13:20:00,69.88,69.89,69.86,69.87,18445.0,54.9644,54.9723,54.9487,54.9565,18445.0
2016-08-17 13:25:00,69.87,69.89,69.86,69.89,10271.0,54.9565,54.9723,54.9487,54.9723,10271.0
2016-08-17 13:30:00,69.88,69.89,69.86,69.89,17845.0,54.9644,54.9723,54.9487,54.9723,17845.0
2016-08-17 13:35:00,69.89,69.91,69.87,69.9,45199.0,54.9723,54.988,54.9565,54.9801,45199.0
2016-08-17 13:40:00,69.9,69.92,69.85,69.86,48730.0,54.9801,54.9958,54.9408,54.9487,48730.0
2016-08-17 13:45:00,69.86,69.89,69.85,69.87,21625.0,54.9487,54.9723,54.9408,54.9565,21625.0
2016-08-17 13:50:00,69.87,69.9,69.84,69.85,67985.0,54.9565,54.9801,54.9329,54.9408,67985.0
2016-08-17 13:55:00,69.85,69.87,69.84,69.85,17041.0,54.9408,54.9565,54.9329,54.9408,17041.0
2016-08-17 14:00:00,69.86,69.86,69.72,69.84,84195.0,54.9487,54.9487,54.8385,54.9329,84195.0
2016-08-17 14:05:00,69.83,69.86,69.78,69.84,55692.0,54.9251,54.9487,54.8857,54.9329,55692.0
2016-08-17 14:10:00,69.85,70.02,69.84,69.98,112467.0,54.9408,55.0745,54.9329,55.043,112467.0
2016-08-17 14:15:00,69.99,69.99,69.87,69.88,49382.0,55.0509,55.0509,54.9565,54.9644,49382.0
2016-08-17 14:20:00,69.89,69.91,69.83,69.87,54730.0,54.9723,54.988,54.9251,54.9565,54730.0
2016-08-17 14:25:00,69.87,69.92,69.83,69.84,55154.0,54.9565,54.9958,54.9251,54.9329,55154.0
2016-08-17 14:30:00,69.85,69.86,69.76,69.85,47672.0,54.9408,54.9487,54.87,54.9408,47672.0
2016-08-17 14:35:00,69.84,69.9,69.8,69.86,36483.0,54.9329,54.9801,54.9015,54.9487,36483.0
2016-08-17 14:40:00,69.85,69.86,69.81,69.84,59876.0,54.9408,54.9487,54.9093,54.9329,59876.0
2016-08-17 14:45:00,69.84,69.86,69.83,69.85,66449.0,54.9329,54.9487,54.9251,54.9408,66449.0
2016-08-17 14:50:00,69.85,69.86,69.8,69.82,38644.0,54.9408,54.9487,54.9015,54.9172,38644.0
2016-08-17 14:55:00,69.81,69.85,69.81,69.84,99898.0,54.9093,54.9408,54.9093,54.9329,99898.0
2016-08-17 15:00:00,69.84,69.85,69.77,69.82,43369.0,54.9329,54.9408,54.8779,54.9172,43369.0
2016-08-17 15:05:00,69.81,69.83,69.75,69.77,101066.0,54.9093,54.9251,54.8621,54.8779,101066.0
2016-08-17 15:10:00,69.78,69.8,69.74,69.77,39067.0,54.8857,54.9015,54.8543,54.8779,39067.0
2016-08-17 15:15:00,69.77,69.77,69.71,69.75,56238.0,54.8779,54.8779,54.8307,54.8621,56238.0
2016-08-17 15:20:00,69.75,69.8,69.73,69.8,55943.0,54.8621,54.9015,54.8464,54.9015,55943.0
2016-08-17 15:25:00,69.8,69.83,69.77,69.81,120008.0,54.9015,54.9251,54.8779,54.9093,120008.0
2016-08-17 15:30:00,69.81,69.88,69.8,69.85,75929.0,54.9093,54.9644,54.9015,54.9408,75929.0
2016-08-17 15:35:00,69.85,69.96,69.84,69.96,60306.0,54.9408,55.0273,54.9329,55.0273,60306.0
2016-08-17 15:40:00,69.95,69.99,69.93,69.99,69351.0,55.0194,55.0509,55.0037,55.0509,69351.0
2016-08-17 15:45:00,69.99,70.01,69.95,69.95,77012.0,55.0509,55.0666,55.0194,55.0194,77012.0
2016-08-17 15:50:00,69.96,69.98,69.94,69.94,169865.0,55.0273,55.043,55.0116,55.0116,169865.0
2016-08-17 15:55:00,69.94,69.98,69.81,69.82,460518.0,55.0116,55.043,54.9093,54.9172,460518.0
2016-08-18 09:30:00,69.98,70.06,69.9,70.03,58535.0,55.043,55.106,54.9801,55.0824,58535.0
2016-08-18 09:35:00,70.04,70.17,70.03,70.05,64430.0,55.0902,55.1925,55.0824,55.0981,64430.0
2016-08-18 09:40:00,70.04,70.04,69.96,70.02,35246.0,55.0902,55.0902,55.0273,55.0745,35246.0
2016-08-18 09:45:00,70.02,70.02,69.92,69.93,33836.0,55.0745,55.0745,54.9958,55.0037,33836.0
2016-08-18 09:50:00,69.94,69.94,69.87,69.91,52144.0,55.0116,55.0116,54.9565,54.988,52144.0
2016-08-18 09:55:00,69.91,69.97,69.89,69.95,50550.0,54.988,55.0352,54.9723,55.0194,50550.0
2016-08-18 10:00:00,69.95,69.95,69.88,69.94,36438.0,55.0194,55.0194,54.9644,55.0116,36438.0
2016-08-18 10:05:00,69.94,69.98,69.87,69.89,57023.0,55.0116,55.043,54.9565,54.9723,57023.0
2016-08-18 10:10:00,69.89,69.93,69.89,69.92,49247.0,54.9723,55.0037,54.9723,54.9958,49247.0
2016-08-18 10:15:00,69.92,70.02,69.91,70.01,50283.0,54.9958,55.0745,54.988,55.0666,50283.0
2016-08-18 10:20:00,70.01,70.05,70.0,70.02,28413.0,55.0666,55.0981,55.0588,55.0745,28413.0
2016-08-18 10:25:00,70.01,70.02,69.97,70.0,48271.0,55.0666,55.0745,55.0352,55.0588,48271.0
2016-08-18 10:30:00,70.0,70.03,69.99,70.02,49154.0,55.0588,55.0824,55.0509,55.0745,49154.0
2016-08-18 10:35:00,70.02,70.04,70.01,70.03,31841.0,55.0745,55.0902,55.0666,55.0824,31841.0
2016-08-18 10:40:00,70.03,70.04,69.99,70.01,39438.0,55.0824,55.0902,55.0509,55.0666,39438.0
2016-08-18 10:45:00,70.01,70.04,70.0,70.04,31301.0,55.0666,55.0902,55.0588,55.0902,31301.0
2016-08-18 10:50:00,70.03,70.07,70.03,70.05,37555.0,55.0824,55.1138,55.0824,55.0981,37555.0
2016-08-18 10:55:00,70.05,70.1,70.05,70.08,50447.0,55.0981,55.1374,55.0981,55.1217,50447.0
2016-08-18 11:00:00,70.08,70.09,70.04,70.06,37459.0,55.1217,55.1296,55.0902,55.106,37459.0
2016-08-18 11:05:00,70.06,70.07,70.05,70.06,48453.0,55.106,55.1138,55.0981,55.106,48453.0
2016-08-18 11:10:00,70.05,70.07,70.05,70.06,27205.0,55.0981,55.1138,55.0981,55.106,27205.0
2016-08-18 11:15:00,70.06,70.07,70.02,70.02,36963.0,55.106,55.1138,55.0745,55.0745,36963.0
2016-08-18 11:20:00,70.03,70.07,70.02,70.06,44356.0,55.0824,55.1138,55.0745,55.106,44356.0
2016-08-18 11:25:00,70.07,70.08,70.04,70.07,46765.0,55.1138,55.1217,55.0902,55.1138,46765.0
2016-08-18 11:30:00,70.08,70.08,70.05,70.06,34364.0,55.1217,55.1217,55.0981,55.106,34364.0
2016-08-18 11:35:00,70.06,70.08,70.04,70.05,20166.0,55.106,55.1217,55.0902,55.0981,20166.0
2016-08-18 11:40:00,70.05,70.07,70.04,70.04,17545.0,55.0981,55.1138,55.0902,55.0902,17545.0
2016-08-18 11:45:00,70.04,70.06,70.02,70.05,51834.0,55.0902,55.106,55.0745,55.0981,51834.0
2016-08-18 11:50:00,70.05,70.06,70.03,70.03,21651.0,55.0981,55.106,55.0824,55.0824,21651.0
2016-08-18 11:55:00,70.03,70.06,70.03,70.05,39096.0,55.0824,55.106,55.0824,55.0981,39096.0
2016-08-18 12:00:00,70.05,70.07,70.04,70.05,30864.0,55.0981,55.1138,55.0902,55.0981,30864.0
2016-08-18 12:05:00,70.04,70.05,70.03,70.04,28145.0,55.0902,55.0981,55.0824,55.0902,28145.0
2016-08-18 12:10:00,70.05,70.05,70.01,70.01,18595.0,55.0981,55.0981,55.0666,55.0666,18595.0
2016-08-18 12:15:00,70.01,70.02,69.99,70.0,21718.0,55.0666,55.0745,55.0509,55.0588,21718.0
2016-08-18 12:20:00,69.99,70.01,69.97,69.99,18346.0,55.0509,55.0666,55.0352,55.0509,18346.0
2016-08-18 12:25:00,69.98,69.99,69.93,69.93,18430.0,55.043,55.0509,55.0037,55.0037,18430.0
2016-08-18 12:30:00,69.92,69.93,69.86,69.86,14631.0,54.9958,55.0037,54.9487,54.9487,14631.0
2016-08-18 12:35:00,69.86,69.87,69.79,69.87,29931.0,54.9487,54.9565,54.8936,54.9565,29931.0
2016-08-18 12:40:00,69.88,69.91,69.85,69.91,17423.0,54.9644,54.988,54.9408,54.988,17423.0
2016-08-18 12:45:00,69.9,69.93,69.89,69.91,18765.0,54.9801,55.0037,54.9723,54.988,18765.0
2016-08-18 12:50:00,69.92,69.94,69.91,69.94,11412.0,54.9958,55.0116,54.988,55.0116,11412.0
2016-08-18 12:55:00,69.94,69.94,69.92,69.92,10970.0,55.0116,55.0116,54.9958,54.9958,10970.0
2016-08-18 13:00:00,69.93,69.99,69.93,69.99,24245.0,55.0037,55.0509,55.0037,55.0509,24245.0
2016-08-18 13:05:00,69.99,70.0,69.97,69.99,14972.0,55.0509,55.0588,55.0352,55.0509,14972.0
2016-08-18 13:10:00,69.99,70.03,69.99,70.02,22170.0,55.0509,55.0824,55.0509,55.0745,22170.0
2016-08-18 13:15:00,70.02,70.03,70.0,70.01,15082.0,55.0745,55.0824,55.0588,55.0666,15082.0
2016-08-18 13:20:00,70.02,70.02,69.99,70.0,13589.0,55.0745,55.0745,55.0509,55.0588,13589.0
2016-08-18 13:25:00,70.0,70.03,70.0,70.02,18429.0,55.0588,55.0824,55.0588,55.0745,18429.0
2016-08-18 13:30:00,70.03,70.03,70.02,70.02,9772.0,55.0824,55.0824,55.0745,55.0745,9772.0
2016-08-18 13:35:00,70.02,70.04,70.02,70.04,36622.0,55.0745,55.0902,55.0745,55.0902,36622.0
2016-08-18 13:40:00,70.03,70.05,70.03,70.03,52856.0,55.0824,55.0981,55.0824,55.0824,52856.0
2016-08-18 13:45:00,70.02,70.03,70.0,70.02,53302.0,55.0745,55.0824,55.0588,55.0745,53302.0
2016-08-18 13:50:00,70.01,70.03,70.01,70.02,31790.0,55.0666,55.0824,55.0666,55.0745,31790.0
2016-08-18 13:55:00,70.02,70.04,70.01,70.04,31141.0,55.0745,55.0902,55.0666,55.0902,31141.0
2016-08-18 14:00:00,70.03,70.04,70.01,70.02,61963.0,55.0824,55.0902,55.0666,55.0745,61963.0
2016-08-18 14:05:00,70.02,70.03,70.0,70.03,61294.0,55.0745,55.0824,55.0588,55.0824,61294.0
2016-08-18 14:10:00,70.03,70.08,70.02,70.04,45854.0,55.0824,55.1217,55.0745,55.0902,45854.0
2016-08-18 14:15:00,70.04,70.08,70.03,70.07,25110.0,55.0902,55.1217,55.0824,55.1138,25110.0
2016-08-18 14:20:00,70.07,70.08,70.06,70.08,22191.0,55.1138,55.1217,55.106,55.1217,22191.0
2016-08-18 14:25:00,70.07,70.08,70.07,70.08,20516.0,55.1138,55.1217,55.1138,55.1217,20516.0
2016-08-18 14:30:00,70.08,70.08,70.05,70.06,30395.0,55.1217,55.1217,55.0981,55.106,30395.0
2016-08-18 14:35:00,70.07,70.08,70.04,70.06,24826.0,55.1138,55.1217,55.0902,55.106,24826.0
2016-08-18 14:40:00,70.07,70.08,70.05,70.06,52501.0,55.1138,55.1217,55.0981,55.106,52501.0
2016-08-18 14:45:00,70.06,70.07,70.03,70.04,29214.0,55.106,55.1138,55.0824,55.0902,29214.0
2016-08-18 14:50:00,70.04,70.04,70.01,70.02,41428.0,55.0902,55.0902,55.0666,55.0745,41428.0
2016-08-18 14:55:00,70.02,70.03,70.0,70.02,37166.0,55.0745,55.0824,55.0588,55.0745,37166.0
2016-08-18 15:00:00,70.03,70.06,70.01,70.06,33289.0,55.0824,55.106,55.0666,55.106,33289.0
2016-08-18 15:05:00,70.06,70.11,70.06,70.1,46870.0,55.106,55.1453,55.106,55.1374,46870.0
2016-08-18 15:10:00,70.1,70.11,70.07,70.07,33382.0,55.1374,55.1453,55.1138,55.1138,33382.0
2016-08-18 15:15:00,70.08,70.1,70.06,70.09,32477.0,55.1217,55.1374,55.106,55.1296,32477.0
2016-08-18 15:20:00,70.09,70.1,70.08,70.08,57671.0,55.1296,55.1374,55.1217,55.1217,57671.0
2016-08-18 15:25:00,70.08,70.09,70.08,70.08,19668.0,55.1217,55.1296,55.1217,55.1217,19668.0
2016-08-18 15:30:00,70.09,70.09,70.05,70.06,44145.0,55.1296,55.1296,55.0981,55.106,44145.0
2016-08-18 15:35:00,70.06,70.07,70.04,70.04,43477.0,55.106,55.1138,55.0902,55.0902,43477.0
2016-08-18 15:40:00,70.04,70.07,70.04,70.05,79963.0,55.0902,55.1138,55.0902,55.0981,79963.0
2016-08-18 15:45:00,70.06,70.06,70.03,70.03,64874.0,55.106,55.106,55.0824,55.0824,64874.0
2016-08-18 15:50:00,70.04,70.06,70.03,70.06,137042.0,55.0902,55.106,55.0824,55.106,137042.0
2016-08-18 15:55:00,70.06,70.12,70.02,70.12,286030.0,55.106,55.1532,55.0745,55.1532,286030.0
2016-08-19 09:30:00,70.12,70.2,69.95,70.01,308193.0,55.1532,55.2161,55.0194,55.0666,308193.0
2016-08-19 09:35:00,70.01,70.1,69.95,69.95,46849.0,55.0666,55.1374,55.0194,55.0194,46849.0
2016-08-19 09:40:00,69.97,70.05,69.94,69.98,47592.0,55.0352,55.0981,55.0116,55.043,47592.0
2016-08-19 09:45:00,69.98,70.02,69.95,69.98,34466.0,55.043,55.0745,55.0194,55.043,34466.0
2016-08-19 09:50:00,69.98,70.08,69.96,70.06,50951.0,55.043,55.1217,55.0273,55.106,50951.0
2016-08-19 09:55:00,70.07,70.11,70.06,70.1,54116.0,55.1138,55.1453,55.106,55.1374,54116.0
2016-08-19 10:00:00,70.11,70.14,70.07,70.1,58673.0,55.1453,55.1689,55.1138,55.1374,58673.0
2016-08-19 10:05:00,70.1,70.16,70.1,70.15,55380.0,55.1374,55.1846,55.1374,55.1768,55380.0
2016-08-19 10:10:00,70.15,70.2,70.11,70.16,107446.0,55.1768,55.2161,55.1453,55.1846,107446.0
2016-08-19 10:15:00,70.16,70.25,70.16,70.24,29179.0,55.1846,55.2554,55.1846,55.2475,29179.0
2016-08-19 10:20:00,70.25,70.43,70.25,70.42,55243.0,55.2554,55.397,55.2554,55.3891,55243.0
2016-08-19 10:25:00,70.43,70.49,70.4,70.48,42468.0,55.397,55.4442,55.3734,55.4363,42468.0
2016-08-19 10:30:00,70.48,70.54,70.47,70.48,40130.0,55.4363,55.4835,55.4285,55.4363,40130.0
2016-08-19 10:35:00,70.49,70.52,70.45,70.46,53849.0,55.4442,55.4678,55.4127,55.4206,53849.0
2016-08-19 10:40:00,70.46,70.47,70.42,70.45,31132.0,55.4206,55.4285,55.3891,55.4127,31132.0
2016-08-19 10:45:00,70.44,70.44,70.38,70.39,24611.0,55.4049,55.4049,55.3577,55.3655,24611.0
2016-08-19 10:50:00,70.39,70.39,70.34,70.38,50292.0,55.3655,55.3655,55.3262,55.3577,50292.0
2016-08-19 10:55:00,70.38,70.4,70.36,70.37,18113.0,55.3577,55.3734,55.3419,55.3498,18113.0
2016-08-19 11:00:00,70.37,70.41,70.35,70.4,40398.0,55.3498,55.3813,55.3341,55.3734,40398.0
2016-08-19 11:05:00,70.39,70.44,70.38,70.42,23350.0,55.3655,55.4049,55.3577,55.3891,23350.0
2016-08-19 11:10:00,70.42,70.46,70.42,70.45,27558.0,55.3891,55.4206,55.3891,55.4127,27558.0
2016-08-19 11:15:00,70.45,70.48,70.43,70.45,26109.0,55.4127,55.4363,55.397,55.4127,26109.0
2016-08-19 11:20:00,70.46,70.48,70.43,70.45,26977.0,55.4206,55.4363,55.397,55.4127,26977.0
2016-08-19 11:25:00,70.45,70.48,70.41,70.43,58251.0,55.4127,55.4363,55.3813,55.397,58251.0
2016-08-19 11:30:00,70.43,70.45,70.41,70.41,40344.0,55.397,55.4127,55.3813,55.3813,40344.0
2016-08-19 11:35:00,70.41,70.42,70.36,70.37,30445.0,55.3813,55.3891,55.3419,55.3498,30445.0
2016-08-19 11:40:00,70.37,70.41,70.37,70.38,28811.0,55.3498,55.3813,55.3498,55.3577,28811.0
2016-08-19 11:45:00,70.39,70.42,70.38,70.4,24683.0,55.3655,55.3891,55.3577,55.3734,24683.0
2016-08-19 11:50:00,70.4,70.42,70.39,70.4,16722.0,55.3734,55.3891,55.3655,55.3734,16722.0
2016-08-19 11:55:00,70.4,70.44,70.38,70.42,23732.0,55.3734,55.4049,55.3577,55.3891,23732.0
2016-08-19 12:00:00,70.42,70.45,70.42,70.43,25670.0,55.3891,55.4127,55.3891,55.397,25670.0
2016-08-19 12:05:00,70.44,70.44,70.42,70.42,16664.0,55.4049,55.4049,55.3891,55.3891,16664.0
2016-08-19 12:10:00,70.43,70.43,70.4,70.41,33717.0,55.397,55.397,55.3734,55.3813,33717.0
2016-08-19 12:15:00,70.41,70.43,70.35,70.37,24548.0,55.3813,55.397,55.3341,55.3498,24548.0
2016-08-19 12:20:00,70.37,70.39,70.35,70.39,11604.0,55.3498,55.3655,55.3341,55.3655,11604.0
2016-08-19 12:25:00,70.39,70.39,70.36,70.38,13698.0,55.3655,55.3655,55.3419,55.3577,13698.0
2016-08-19 12:30:00,70.38,70.39,70.34,70.38,13320.0,55.3577,55.3655,55.3262,55.3577,13320.0
2016-08-19 12:35:00,70.37,70.38,70.32,70.33,29981.0,55.3498,55.3577,55.3105,55.3183,29981.0
2016-08-19 12:40:00,70.33,70.34,70.29,70.3,22966.0,55.3183,55.3262,55.2869,55.2947,22966.0
2016-08-19 12:45:00,70.3,70.3,70.26,70.26,15615.0,55.2947,55.2947,55.2633,55.2633,15615.0
2016-08-19 12:50:00,70.26,70.28,70.18,70.25,29845.0,55.2633,55.279,55.2004,55.2554,29845.0
2016-08-19 12:55:00,70.25,70.26,70.22,70.24,23935.0,55.2554,55.2633,55.2318,55.2475,23935.0
2016-08-19 13:00:00,70.25,70.25,70.16,70.2,19647.0,55.2554,55.2554,55.1846,55.2161,19647.0
2016-08-19 13:05:00,70.2,70.24,70.16,70.18,12762.0,55.2161,55.2475,55.1846,55.2004,12762.0
2016-08-19 13:10:00,70.19,70.22,70.19,70.2,5854.0,55.2082,55.2318,55.2082,55.2161,5854.0
2016-08-19 13:15:00,70.2,70.24,70.19,70.2,11338.0,55.2161,55.2475,55.2082,55.2161,11338.0
2016-08-19 13:20:00,70.2,70.22,70.19,70.2,14063.0,55.2161,55.2318,55.2082,55.2161,14063.0
2016-08-19 13:25:00,70.19,70.21,70.18,70.2,13188.0,55.2082,55.2239,55.2004,55.2161,13188.0
2016-08-19 13:30:00,70.2,70.21,70.16,70.2,25277.0,55.2161,55.2239,55.1846,55.2161,25277.0
2016-08-19 13:35:00,70.2,70.26,70.18,70.25,18455.0,55.2161,55.2633,55.2004,55.2554,18455.0
2016-08-19 13:40:00,70.26,70.31,70.26,70.3,11195.0,55.2633,55.3026,55.2633,55.2947,11195.0
2016-08-19 13:45:00,70.3,70.31,70.29,70.31,9759.0,55.2947,55.3026,55.2869,55.3026,9759.0
2016-08-19 13:50:00,70.31,70.32,70.28,70.32,16333.0,55.3026,55.3105,55.279,55.3105,16333.0
2016-08-19 13:55:00,70.31,70.35,70.31,70.34,13597.0,55.3026,55.3341,55.3026,55.3262,13597.0
2016-08-19 14:00:00,70.34,70.35,70.31,70.32,17064.0,55.3262,55.3341,55.3026,55.3105,17064.0
2016-08-19 14:05:00,70.31,70.33,70.29,70.3,22421.0,55.3026,55.3183,55.2869,55.2947,22421.0
2016-08-19 14:10:00,70.3,70.33,70.29,70.32,31735.0,55.2947,55.3183,55.2869,55.3105,31735.0
2016-08-19 14:15:00,70.33,70.35,70.32,70.34,25988.0,55.3183,55.3341,55.3105,55.3262,25988.0
2016-08-19 14:20:00,70.34,70.35,70.29,70.29,30149.0,55.3262,55.3341,55.2869,55.2869,30149.0
2016-08-19 14:25:00,70.3,70.31,70.27,70.3,25342.0,55.2947,55.3026,55.2711,55.2947,25342.0
2016-08-19 14:30:00,70.31,70.32,70.29,70.3,23732.0,55.3026,55.3105,55.2869,55.2947,23732.0
2016-08-19 14:35:00,70.3,70.32,70.29,70.3,18325.0,55.2947,55.3105,55.2869,55.2947,18325.0
2016-08-19 14:40:00,70.3,70.3,70.27,70.3,16426.0,55.2947,55.2947,55.2711,55.2947,16426.0
2016-08-19 14:45:00,70.3,70.31,70.28,70.29,21766.0,55.2947,55.3026,55.279,55.2869,21766.0
2016-08-19 14:50:00,70.3,70.34,70.29,70.34,29767.0,55.2947,55.3262,55.2869,55.3262,29767.0
2016-08-19 14:55:00,70.33,70.34,70.28,70.31,25493.0,55.3183,55.3262,55.279,55.3026,25493.0
2016-08-19 15:00:00,70.31,70.32,70.3,70.32,19217.0,55.3026,55.3105,55.2947,55.3105,19217.0
2016-08-19 15:05:00,70.31,70.35,70.31,70.35,25948.0,55.3026,55.3341,55.3026,55.3341,25948.0
2016-08-19 15:10:00,70.35,70.36,70.31,70.33,33287.0,55.3341,55.3419,55.3026,55.3183,33287.0
2016-08-19 15:15:00,70.33,70.38,70.32,70.34,40288.0,55.3183,55.3577,55.3105,55.3262,40288.0
2016-08-19 15:20:00,70.33,70.34,70.3,70.3,33883.0,55.3183,55.3262,55.2947,55.2947,33883.0
2016-08-19 15:25:00,70.3,70.35,70.29,70.32,44609.0,55.2947,55.3341,55.2869,55.3105,44609.0
2016-08-19 15:30:00,70.32,70.33,70.28,70.3,20056.0,55.3105,55.3183,55.279,55.2947,20056.0
2016-08-19 15:35:00,70.31,70.32,70.27,70.27,32045.0,55.3026,55.3105,55.2711,55.2711,32045.0
2016-08-19 15:40:00,70.28,70.28,70.22,70.22,38457.0,55.279,55.279,55.2318,55.2318,38457.0
2016-08-19 15:45:00,70.22,70.24,70.21,70.23,42448.0,55.2318,55.2475,55.2239,55.2397,42448.0
2016-08-19 15:50:00,70.24,70.29,70.23,70.26,105090.0,55.2475,55.2869,55.2397,55.2633,105090.0
2016-08-19 15:55:00,70.25,70.29,70.24,70.27,148878.0,55.2554,55.2869,55.2475,55.2711,148878.0
2016-08-22 09:30:00,70.35,70.39,69.84,70.29,83562.0,55.3341,55.3655,54.9329,55.2869,83562.0
2016-08-22 09:35:00,70.28,70.32,70.2,70.31,30105.0,55.279,55.3105,55.2161,55.3026,30105.0
2016-08-22 09:40:00,70.31,70.33,70.2,70.27,33935.0,55.3026,55.3183,55.2161,55.2711,33935.0
2016-08-22 09:45:00,70.26,70.28,70.17,70.18,39678.0,55.2633,55.279,55.1925,55.2004,39678.0
2016-08-22 09:50:00,70.18,70.2,70.12,70.19,24301.0,55.2004,55.2161,55.1532,55.2082,24301.0
2016-08-22 09:55:00,70.19,70.25,70.17,70.25,55940.0,55.2082,55.2554,55.1925,55.2554,55940.0
2016-08-22 10:00:00,70.25,70.3,70.2,70.23,47010.0,55.2554,55.2947,55.2161,55.2397,47010.0
2016-08-22 10:05:00,70.23,70.24,70.17,70.19,28659.0,55.2397,55.2475,55.1925,55.2082,28659.0
2016-08-22 10:10:00,70.19,70.31,70.19,70.3,25107.0,55.2082,55.3026,55.2082,55.2947,25107.0
2016-08-22 10:15:00,70.31,70.52,70.3,70.48,51233.0,55.3026,55.4678,55.2947,55.4363,51233.0
2016-08-22 10:20:00,70.49,70.57,70.49,70.57,22947.0,55.4442,55.5071,55.4442,55.5071,22947.0
2016-08-22 10:25:00,70.58,70.61,70.54,70.54,32604.0,55.515,55.5386,55.4835,55.4835,32604.0
2016-08-22 10:30:00,70.55,70.56,70.53,70.56,56274.0,55.4914,55.4992,55.4756,55.4992,56274.0
2016-08-22 10:35:00,70.56,70.56,70.48,70.5,23580.0,55.4992,55.4992,55.4363,55.452,23580.0
2016-08-22 10:40:00,70.49,70.51,70.48,70.51,21903.0,55.4442,55.4599,55.4363,55.4599,21903.0
2016-08-22 10:45:00,70.51,70.51,70.47,70.48,17187.0,55.4599,55.4599,55.4285,55.4363,17187.0
2016-08-22 10:50:00,70.49,70.5,70.45,70.49,19452.0,55.4442,55.452,55.4127,55.4442,19452.0
2016-08-22 10:55:00,70.48,70.5,70.46,70.46,16041.0,55.4363,55.452,55.4206,55.4206,16041.0
2016-08-22 11:00:00,70.47,70.5,70.43,70.43,25341.0,55.4285,55.452,55.397,55.397,25341.0
2016-08-22 11:05:00,70.44,70.45,70.4,70.4,30481.0,55.4049,55.4127,55.3734,55.3734,30481.0
2016-08-22 11:10:00,70.41,70.43,70.39,70.4,26885.0,55.3813,55.397,55.3655,55.3734,26885.0
2016-08-22 11:15:00,70.39,70.39,70.27,70.27,58384.0,55.3655,55.3655,55.2711,55.2711,58384.0
2016-08-22 11:20:00,70.26,70.3,70.15,70.19,47252.0,55.2633,55.2947,55.1768,55.2082,47252.0
2016-08-22 11:25:00,70.18,70.2,70.14,70.15,21322.0,55.2004,55.2161,55.1689,55.1768,21322.0
2016-08-22 11:30:00,70.14,70.21,70.13,70.2,38144.0,55.1689,55.2239,55.161,55.2161,38144.0
2016-08-22 11:35:00,70.2,70.26,70.19,70.24,17507.0,55.2161,55.2633,55.2082,55.2475,17507.0
2016-08-22 11:40:00,70.24,70.24,70.19,70.19,29525.0,55.2475,55.2475,55.2082,55.2082,29525.0
2016-08-22 11:45:00,70.18,70.23,70.18,70.22,22108.0,55.2004,55.2397,55.2004,55.2318,22108.0
2016-08-22 11:50:00,70.21,70.23,70.2,70.22,32540.0,55.2239,55.2397,55.2161,55.2318,32540.0
2016-08-22 11:55:00,70.21,70.23,70.2,70.21,18658.0,55.2239,55.2397,55.2161,55.2239,18658.0
2016-08-22 12:00:00,70.21,70.22,70.17,70.19,19054.0,55.2239,55.2318,55.1925,55.2082,19054.0
2016-08-22 12:05:00,70.19,70.21,70.18,70.21,10388.0,55.2082,55.2239,55.2004,55.2239,10388.0
2016-08-22 12:10:00,70.21,70.21,70.18,70.21,14014.0,55.2239,55.2239,55.2004,55.2239,14014.0
2016-08-22 12:15:00,70.21,70.23,70.19,70.21,24858.0,55.2239,55.2397,55.2082,55.2239,24858.0
2016-08-22 12:20:00,70.21,70.32,70.2,70.31,50236.0,55.2239,55.3105,55.2161,55.3026,50236.0
2016-08-22 12:25:00,70.32,70.36,70.31,70.33,77808.0,55.3105,55.3419,55.3026,55.3183,77808.0
2016-08-22 12:30:00,70.34,70.36,70.31,70.31,16466.0,55.3262,55.3419,55.3026,55.3026,16466.0
2016-08-22 12:35:00,70.31,70.32,70.27,70.28,26105.0,55.3026,55.3105,55.2711,55.279,26105.0
2016-08-22 12:40:00,70.29,70.3,70.24,70.25,19661.0,55.2869,55.2947,55.2475,55.2554,19661.0
2016-08-22 12:45:00,70.25,70.3,70.22,70.3,25686.0,55.2554,55.2947,55.2318,55.2947,25686.0
2016-08-22 12:50:00,70.3,70.3,70.26,70.26,15067.0,55.2947,55.2947,55.2633,55.2633,15067.0
2016-08-22 12:55:00,70.27,70.29,70.24,70.28,15005.0,55.2711,55.2869,55.2475,55.279,15005.0
2016-08-22 13:00:00,70.27,70.3,70.26,70.28,9935.0,55.2711,55.2947,55.2633,55.279,9935.0
2016-08-22 13:05:00,70.27,70.29,70.26,70.29,7976.0,55.2711,55.2869,55.2633,55.2869,7976.0
2016-08-22 13:10:00,70.29,70.3,70.25,70.27,16696.0,55.2869,55.2947,55.2554,55.2711,16696.0
2016-08-22 13:15:00,70.27,70.28,70.21,70.23,65269.0,55.2711,55.279,55.2239,55.2397,65269.0
2016-08-22 13:20:00,70.22,70.24,70.05,70.05,67329.0,55.2318,55.2475,55.0981,55.0981,67329.0
2016-08-22 13:25:00,70.05,70.11,70.02,70.11,29443.0,55.0981,55.1453,55.0745,55.1453,29443.0
2016-08-22 13:30:00,70.11,70.11,70.07,70.09,16433.0,55.1453,55.1453,55.1138,55.1296,16433.0
2016-08-22 13:35:00,70.1,70.1,70.04,70.05,33427.0,55.1374,55.1374,55.0902,55.0981,33427.0
2016-08-22 13:40:00,70.05,70.07,70.04,70.06,57941.0,55.0981,55.1138,55.0902,55.106,57941.0
2016-08-22 13:45:00,70.06,70.17,70.05,70.16,110073.0,55.106,55.1925,55.0981,55.1846,110073.0
2016-08-22 13:50:00,70.17,70.17,70.1,70.1,68206.0,55.1925,55.1925,55.1374,55.1374,68206.0
2016-08-22 13:55:00,70.1,70.14,70.08,70.09,50348.0,55.1374,55.1689,55.1217,55.1296,50348.0
2016-08-22 14:00:00,70.09,70.15,70.09,70.13,45154.0,55.1296,55.1768,55.1296,55.161,45154.0
2016-08-22 14:05:00,70.14,70.14,70.09,70.09,39845.0,55.1689,55.1689,55.1296,55.1296,39845.0
2016-08-22 14:10:00,70.1,70.1,70.04,70.08,47164.0,55.1374,55.1374,55.0902,55.1217,47164.0
2016-08-22 14:15:00,70.07,70.08,69.99,70.02,69372.0,55.1138,55.1217,55.0509,55.0745,69372.0
2016-08-22 14:20:00,70.02,70.06,70.02,70.03,59784.0,55.0745,55.106,55.0745,55.0824,59784.0
2016-08-22 14:25:00,70.03,70.06,69.97,69.97,48350.0,55.0824,55.106,55.0352,55.0352,48350.0
2016-08-22 14:30:00,69.97,70.01,69.96,70.01,21297.0,55.0352,55.0666,55.0273,55.0666,21297.0
2016-08-22 14:35:00,70.0,70.03,69.99,70.01,16194.0,55.0588,55.0824,55.0509,55.0666,16194.0
2016-08-22 14:40:00,70.02,70.06,70.02,70.04,37447.0,55.0745,55.106,55.0745,55.0902,37447.0
2016-08-22 14:45:00,70.05,70.06,70.02,70.04,31924.0,55.0981,55.106,55.0745,55.0902,31924.0
2016-08-22 14:50:00,70.04,70.07,70.02,70.02,23025.0,55.0902,55.1138,55.0745,55.0745,23025.0
2016-08-22 14:55:00,70.02,70.04,69.99,70.0,32444.0,55.0745,55.0902,55.0509,55.0588,32444.0
2016-08-22 15:00:00,70.01,70.02,69.99,70.01,54765.0,55.0666,55.0745,55.0509,55.0666,54765.0
2016-08-22 15:05:00,70.01,70.08,70.01,70.07,29041.0,55.0666,55.1217,55.0666,55.1138,29041.0
2016-08-22 15:10:00,70.08,70.08,70.06,70.07,26161.0,55.1217,55.1217,55.106,55.1138,26161.0
2016-08-22 15:15:00,70.08,70.08,70.03,70.05,34131.0,55.1217,55.1217,55.0824,55.0981,34131.0
2016-08-22 15:20:00,70.05,70.1,70.04,70.06,69100.0,55.0981,55.1374,55.0902,55.106,69100.0
2016-08-22 15:25:00,70.05,70.08,70.04,70.06,68210.0,55.0981,55.1217,55.0902,55.106,68210.0
2016-08-22 15:30:00,70.06,70.08,70.05,70.05,47470.0,55.106,55.1217,55.0981,55.0981,47470.0
2016-08-22 15:35:00,70.05,70.07,70.02,70.04,54747.0,55.0981,55.1138,55.0745,55.0902,54747.0
2016-08-22 15:40:00,70.04,70.08,70.04,70.05,56378.0,55.0902,55.1217,55.0902,55.0981,56378.0
2016-08-22 15:45:00,70.05,70.06,70.03,70.06,93713.0,55.0981,55.106,55.0824,55.106,93713.0
2016-08-22 15:50:00,70.06,70.07,69.99,70.01,195758.0,55.106,55.1138,55.0509,55.0666,195758.0
2016-08-22 15:55:00,70.01,70.01,69.97,70.0,360205.0,55.0666,55.0666,55.0352,55.0588,360205.0
2016-08-23 09:30:00,70.42,70.53,70.33,70.42,119577.0,55.3891,55.4756,55.3183,55.3891,119577.0
2016-08-23 09:35:00,70.45,70.48,70.4,70.45,40793.0,55.4127,55.4363,55.3734,55.4127,40793.0
2016-08-23 09:40:00,70.45,70.46,70.38,70.42,34754.0,55.4127,55.4206,55.3577,55.3891,34754.0
2016-08-23 09:45:00,70.42,70.54,70.42,70.42,85795.0,55.3891,55.4835,55.3891,55.3891,85795.0
2016-08-23 09:50:00,70.44,70.47,70.38,70.41,43220.0,55.4049,55.4285,55.3577,55.3813,43220.0
2016-08-23 09:55:00,70.41,70.44,70.38,70.39,36679.0,55.3813,55.4049,55.3577,55.3655,36679.0
2016-08-23 10:00:00,70.39,70.47,70.39,70.46,70233.0,55.3655,55.4285,55.3655,55.4206,70233.0
2016-08-23 10:05:00,70.45,70.48,70.42,70.45,38500.0,55.4127,55.4363,55.3891,55.4127,38500.0
2016-08-23 10:10:00,70.45,70.47,70.43,70.44,66039.0,55.4127,55.4285,55.397,55.4049,66039.0
2016-08-23 10:15:00,70.44,70.47,70.41,70.42,69374.0,55.4049,55.4285,55.3813,55.3891,69374.0
2016-08-23 10:20:00,70.42,70.45,70.38,70.42,37768.0,55.3891,55.4127,55.3577,55.3891,37768.0
2016-08-23 10:25:00,70.42,70.44,70.39,70.42,40622.0,55.3891,55.4049,55.3655,55.3891,40622.0
2016-08-23 10:30:00,70.41,70.47,70.39,70.4,103666.0,55.3813,55.4285,55.3655,55.3734,103666.0
2016-08-23 10:35:00,70.39,70.41,70.37,70.38,43314.0,55.3655,55.3813,55.3498,55.3577,43314.0
2016-08-23 10:40:00,70.39,70.44,70.35,70.36,88198.0,55.3655,55.4049,55.3341,55.3419,88198.0
2016-08-23 10:45:00,70.37,70.4,70.36,70.37,38383.0,55.3498,55.3734,55.3419,55.3498,38383.0
2016-08-23 10:50:00,70.37,70.4,70.37,70.39,32996.0,55.3498,55.3734,55.3498,55.3655,32996.0
2016-08-23 10:55:00,70.39,70.4,70.35,70.37,42546.0,55.3655,55.3734,55.3341,55.3498,42546.0
2016-08-23 11:00:00,70.38,70.38,70.33,70.36,29546.0,55.3577,55.3577,55.3183,55.3419,29546.0
2016-08-23 11:05:00,70.36,70.37,70.32,70.33,42643.0,55.3419,55.3498,55.3105,55.3183,42643.0
2016-08-23 11:10:00,70.33,70.36,70.29,70.34,74255.0,55.3183,55.3419,55.2869,55.3262,74255.0
2016-08-23 11:15:00,70.34,70.37,70.31,70.35,24807.0,55.3262,55.3498,55.3026,55.3341,24807.0
2016-08-23 11:20:00,70.36,70.39,70.36,70.38,20363.0,55.3419,55.3655,55.3419,55.3577,20363.0
2016-08-23 11:25:00,70.39,70.41,70.36,70.41,32261.0,55.3655,55.3813,55.3419,55.3813,32261.0
2016-08-23 11:30:00,70.41,70.41,70.37,70.39,69988.0,55.3813,55.3813,55.3498,55.3655,69988.0
2016-08-23 11:35:00,70.39,70.4,70.36,70.38,53079.0,55.3655,55.3734,55.3419,55.3577,53079.0
2016-08-23 11:40:00,70.39,70.4,70.35,70.36,184460.0,55.3655,55.3734,55.3341,55.3419,184460.0
2016-08-23 11:45:00,70.36,70.36,70.29,70.31,56428.0,55.3419,55.3419,55.2869,55.3026,56428.0
2016-08-23 11:50:00,70.32,70.32,70.24,70.27,47789.0,55.3105,55.3105,55.2475,55.2711,47789.0
2016-08-23 11:55:00,70.27,70.27,70.21,70.22,43961.0,55.2711,55.2711,55.2239,55.2318,43961.0
2016-08-23 12:00:00,70.22,70.23,70.16,70.18,42348.0,55.2318,55.2397,55.1846,55.2004,42348.0
2016-08-23 12:05:00,70.19,70.22,70.18,70.21,29108.0,55.2082,55.2318,55.2004,55.2239,29108.0
2016-08-23 12:10:00,70.2,70.26,70.2,70.25,30260.0,55.2161,55.2633,55.2161,55.2554,30260.0
2016-08-23 12:15:00,70.24,70.25,70.23,70.23,23577.0,55.2475,55.2554,55.2397,55.2397,23577.0
2016-08-23 12:20:00,70.24,70.24,70.19,70.23,45873.0,55.2475,55.2475,55.2082,55.2397,45873.0
2016-08-23 12:25:00,70.22,70.23,70.18,70.19,37950.0,55.2318,55.2397,55.2004,55.2082,37950.0
2016-08-23 12:30:00,70.19,70.21,70.15,70.15,31405.0,55.2082,55.2239,55.1768,55.1768,31405.0
2016-08-23 12:35:00,70.16,70.18,70.13,70.16,28087.0,55.1846,55.2004,55.161,55.1846,28087.0
2016-08-23 12:40:00,70.17,70.17,70.14,70.15,25498.0,55.1925,55.1925,55.1689,55.1768,25498.0
2016-08-23 12:45:00,70.14,70.15,70.11,70.11,23971.0,55.1689,55.1768,55.1453,55.1453,23971.0
2016-08-23 12:50:00,70.12,70.13,70.02,70.03,28604.0,55.1532,55.161,55.0745,55.0824,28604.0
2016-08-23 12:55:00,70.03,70.03,69.98,70.0,51561.0,55.0824,55.0824,55.043,55.0588,51561.0
2016-08-23 13:00:00,70.01,70.08,69.99,70.08,34227.0,55.0666,55.1217,55.0509,55.1217,34227.0
2016-08-23 13:05:00,70.07,70.14,70.07,70.14,16793.0,55.1138,55.1689,55.1138,55.1689,16793.0
2016-08-23 13:10:00,70.14,70.16,70.12,70.16,18654.0,55.1689,55.1846,55.1532,55.1846,18654.0
2016-08-23 13:15:00,70.17,70.21,70.16,70.2,53578.0,55.1925,55.2239,55.1846,55.2161,53578.0
2016-08-23 13:20:00,70.21,70.24,70.2,70.23,21505.0,55.2239,55.2475,55.2161,55.2397,21505.0
2016-08-23 13:25:00,70.23,70.24,70.22,70.23,13914.0,55.2397,55.2475,55.2318,55.2397,13914.0
2016-08-23 13:30:00,70.23,70.23,70.18,70.19,30977.0,55.2397,55.2397,55.2004,55.2082,30977.0
2016-08-23 13:35:00,70.18,70.21,70.17,70.17,20623.0,55.2004,55.2239,55.1925,55.1925,20623.0
2016-08-23 13:40:00,70.17,70.2,70.17,70.18,21883.0,55.1925,55.2161,55.1925,55.2004,21883.0
2016-08-23 13:45:00,70.18,70.18,70.15,70.17,27964.0,55.2004,55.2004,55.1768,55.1925,27964.0
2016-08-23 13:50:00,70.18,70.18,70.15,70.15,22893.0,55.2004,55.2004,55.1768,55.1768,22893.0
2016-08-23 13:55:00,70.15,70.15,70.13,70.13,16323.0,55.1768,55.1768,55.161,55.161,16323.0
2016-08-23 14:00:00,70.14,70.14,70.1,70.1,62999.0,55.1689,55.1689,55.1374,55.1374,62999.0
2016-08-23 14:05:00,70.11,70.11,70.08,70.09,33799.0,55.1453,55.1453,55.1217,55.1296,33799.0
2016-08-23 14:10:00,70.09,70.11,70.08,70.1,51299.0,55.1296,55.1453,55.1217,55.1374,51299.0
2016-08-23 14:15:00,70.09,70.1,70.08,70.08,51533.0,55.1296,55.1374,55.1217,55.1217,51533.0
2016-08-23 14:20:00,70.09,70.11,70.07,70.07,36386.0,55.1296,55.1453,55.1138,55.1138,36386.0
2016-08-23 14:25:00,70.07,70.09,70.07,70.08,48102.0,55.1138,55.1296,55.1138,55.1217,48102.0
2016-08-23 14:30:00,70.07,70.08,70.06,70.07,32424.0,55.1138,55.1217,55.106,55.1138,32424.0
2016-08-23 14:35:00,70.07,70.09,70.06,70.07,15653.0,55.1138,55.1296,55.106,55.1138,15653.0
2016-08-23 14:40:00,70.08,70.09,70.03,70.03,178728.0,55.1217,55.1296,55.0824,55.0824,178728.0
2016-08-23 14:45:00,70.04,70.07,70.03,70.05,21571.0,55.0902,55.1138,55.0824,55.0981,21571.0
2016-08-23 14:50:00,70.04,70.05,70.03,70.04,27504.0,55.0902,55.0981,55.0824,55.0902,27504.0
2016-08-23 14:55:00,70.04,70.05,70.03,70.04,19401.0,55.0902,55.0981,55.0824,55.0902,19401.0
2016-08-23 15:00:00,70.03,70.04,69.98,69.98,26944.0,55.0824,55.0902,55.043,55.043,26944.0
2016-08-23 15:05:00,69.98,70.01,69.97,70.0,61558.0,55.043,55.0666,55.0352,55.0588,61558.0
2016-08-23 15:10:00,70.0,70.02,69.99,70.02,35203.0,55.0588,55.0745,55.0509,55.0745,35203.0
2016-08-23 15:15:00,70.02,70.02,69.99,70.0,53711.0,55.0745,55.0745,55.0509,55.0588,53711.0
2016-08-23 15:20:00,70.0,70.02,69.99,70.01,50894.0,55.0588,55.0745,55.0509,55.0666,50894.0
2016-08-23 15:25:00,70.01,70.01,69.98,70.0,44969.0,55.0666,55.0666,55.043,55.0588,44969.0
2016-08-23 15:30:00,70.0,70.01,69.98,70.0,51250.0,55.0588,55.0666,55.043,55.0588,51250.0
2016-08-23 15:35:00,69.99,70.01,69.98,70.0,56638.0,55.0509,55.0666,55.043,55.0588,56638.0
2016-08-23 15:40:00,70.0,70.0,69.97,69.97,88945.0,55.0588,55.0588,55.0352,55.0352,88945.0
2016-08-23 15:45:00,69.97,69.98,69.93,69.95,93985.0,55.0352,55.043,55.0037,55.0194,93985.0
2016-08-23 15:50:00,69.95,69.98,69.95,69.98,106933.0,55.0194,55.043,55.0194,55.043,106933.0
2016-08-23 15:55:00,69.98,70.01,69.96,69.98,260658.0,55.043,55.0666,55.0273,55.043,260658.0
2016-08-24 09:30:00,70.11,70.22,70.02,70.14,102000.0,55.1453,55.2318,55.0745,55.1689,102000.0
2016-08-24 09:35:00,70.15,70.16,70.03,70.05,74797.0,55.1768,55.1846,55.0824,55.0981,74797.0
2016-08-24 09:40:00,70.05,70.08,69.98,70.0,117869.0,55.0981,55.1217,55.043,55.0588,117869.0
2016-08-24 09:45:00,70.0,70.07,69.98,70.07,44847.0,55.0588,55.1138,55.043,55.1138,44847.0
2016-08-24 09:50:00,70.06,70.07,70.02,70.07,39964.0,55.106,55.1138,55.0745,55.1138,39964.0
2016-08-24 09:55:00,70.06,70.1,70.06,70.07,22719.0,55.106,55.1374,55.106,55.1138,22719.0
2016-08-24 10:00:00,70.07,70.08,70.03,70.07,29727.0,55.1138,55.1217,55.0824,55.1138,29727.0
2016-08-24 10:05:00,70.07,70.13,70.07,70.12,37563.0,55.1138,55.161,55.1138,55.1532,37563.0
2016-08-24 10:10:00,70.11,70.14,70.09,70.12,20043.0,55.1453,55.1689,55.1296,55.1532,20043.0
2016-08-24 10:15:00,70.12,70.12,70.07,70.07,24099.0,55.1532,55.1532,55.1138,55.1138,24099.0
2016-08-24 10:20:00,70.07,70.08,69.99,70.01,55692.0,55.1138,55.1217,55.0509,55.0666,55692.0
2016-08-24 10:25:00,70.01,70.04,69.98,70.04,28997.0,55.0666,55.0902,55.043,55.0902,28997.0
2016-08-24 10:30:00,70.03,70.08,70.0,70.03,44949.0,55.0824,55.1217,55.0588,55.0824,44949.0
2016-08-24 10:35:00,70.03,70.06,70.03,70.05,24196.0,55.0824,55.106,55.0824,55.0981,24196.0
2016-08-24 10:40:00,70.05,70.05,70.0,70.0,28960.0,55.0981,55.0981,55.0588,55.0588,28960.0
2016-08-24 10:45:00,70.0,70.0,69.91,69.95,49106.0,55.0588,55.0588,54.988,55.0194,49106.0
2016-08-24 10:50:00,69.95,70.0,69.95,70.0,59773.0,55.0194,55.0588,55.0194,55.0588,59773.0
2016-08-24 10:55:00,70.0,70.01,69.98,69.98,32207.0,55.0588,55.0666,55.043,55.043,32207.0
2016-08-24 11:00:00,69.99,70.01,69.98,70.01,23787.0,55.0509,55.0666,55.043,55.0666,23787.0
2016-08-24 11:05:00,70.01,70.07,70.0,70.06,31338.0,55.0666,55.1138,55.0588,55.106,31338.0
2016-08-24 11:10:00,70.07,70.07,70.03,70.04,24614.0,55.1138,55.1138,55.0824,55.0902,24614.0
2016-08-24 11:15:00,70.03,70.05,70.01,70.02,25374.0,55.0824,55.0981,55.0666,55.0745,25374.0
2016-08-24 11:20:00,70.03,70.03,69.98,70.0,31512.0,55.0824,55.0824,55.043,55.0588,31512.0
2016-08-24 11:25:00,69.99,70.04,69.98,70.04,33852.0,55.0509,55.0902,55.043,55.0902,33852.0
2016-08-24 11:30:00,70.05,70.06,70.04,70.05,37891.0,55.0981,55.106,55.0902,55.0981,37891.0
2016-08-24 11:35:00,70.05,70.11,70.04,70.08,45104.0,55.0981,55.1453,55.0902,55.1217,45104.0
2016-08-24 11:40:00,70.08,70.08,70.0,70.03,56351.0,55.1217,55.1217,55.0588,55.0824,56351.0
2016-08-24 11:45:00,70.02,70.05,70.0,70.03,43789.0,55.0745,55.0981,55.0588,55.0824,43789.0
2016-08-24 11:50:00,70.02,70.04,70.0,70.0,23359.0,55.0745,55.0902,55.0588,55.0588,23359.0
2016-08-24 11:55:00,70.0,70.03,69.99,70.0,42647.0,55.0588,55.0824,55.0509,55.0588,42647.0
2016-08-24 12:00:00,70.0,70.01,69.97,70.0,48614.0,55.0588,55.0666,55.0352,55.0588,48614.0
2016-08-24 12:05:00,70.01,70.04,70.0,70.03,80004.0,55.0666,55.0902,55.0588,55.0824,80004.0
2016-08-24 12:10:00,70.03,70.04,70.01,70.02,33730.0,55.0824,55.0902,55.0666,55.0745,33730.0
2016-08-24 12:15:00,70.02,70.02,69.99,70.01,54328.0,55.0745,55.0745,55.0509,55.0666,54328.0
2016-08-24 12:20:00,70.02,70.02,70.0,70.0,13352.0,55.0745,55.0745,55.0588,55.0588,13352.0
2016-08-24 12:25:00,70.01,70.01,70.0,70.01,25518.0,55.0666,55.0666,55.0588,55.0666,25518.0
2016-08-24 12:30:00,70.01,70.03,70.0,70.02,23405.0,55.0666,55.0824,55.0588,55.0745,23405.0
2016-08-24 12:35:00,70.02,70.04,70.0,70.03,31924.0,55.0745,55.0902,55.0588,55.0824,31924.0
2016-08-24 12:40:00,70.03,70.04,70.01,70.02,34253.0,55.0824,55.0902,55.0666,55.0745,34253.0
2016-08-24 12:45:00,70.01,70.02,69.98,69.98,17264.0,55.0666,55.0745,55.043,55.043,17264.0
2016-08-24 12:50:00,69.98,70.03,69.98,70.03,45219.0,55.043,55.0824,55.043,55.0824,45219.0
2016-08-24 12:55:00,70.03,70.03,69.99,70.0,18655.0,55.0824,55.0824,55.0509,55.0588,18655.0
2016-08-24 13:00:00,70.0,70.0,69.97,70.0,9069.0,55.0588,55.0588,55.0352,55.0588,9069.0
2016-08-24 13:05:00,70.0,70.01,69.99,70.0,16726.0,55.0588,55.0666,55.0509,55.0588,16726.0
2016-08-24 13:10:00,69.99,70.01,69.99,70.01,9784.0,55.0509,55.0666,55.0509,55.0666,9784.0
2016-08-24 13:15:00,70.0,70.02,69.98,69.99,18738.0,55.0588,55.0745,55.043,55.0509,18738.0
2016-08-24 13:20:00,70.0,70.01,69.98,70.0,35513.0,55.0588,55.0666,55.043,55.0588,35513.0
2016-08-24 13:25:00,69.99,70.01,69.97,69.98,20638.0,55.0509,55.0666,55.0352,55.043,20638.0
2016-08-24 13:30:00,69.98,70.01,69.98,69.99,13836.0,55.043,55.0666,55.043,55.0509,13836.0
2016-08-24 13:35:00,69.99,70.0,69.97,69.98,12732.0,55.0509,55.0588,55.0352,55.043,12732.0
2016-08-24 13:40:00,69.98,70.0,69.97,70.0,19112.0,55.043,55.0588,55.0352,55.0588,19112.0
2016-08-24 13:45:00,70.0,70.0,69.97,69.98,16402.0,55.0588,55.0588,55.0352,55.043,16402.0
2016-08-24 13:50:00,69.98,69.99,69.96,69.97,9023.0,55.043,55.0509,55.0273,55.0352,9023.0
2016-08-24 13:55:00,69.97,69.98,69.96,69.97,15025.0,55.0352,55.043,55.0273,55.0352,15025.0
2016-08-24 14:00:00,69.97,69.97,69.88,69.88,27347.0,55.0352,55.0352,54.9644,54.9644,27347.0
2016-08-24 14:05:00,69.88,69.9,69.85,69.9,49703.0,54.9644,54.9801,54.9408,54.9801,49703.0
2016-08-24 14:10:00,69.89,69.91,69.87,69.91,14565.0,54.9723,54.988,54.9565,54.988,14565.0
2016-08-24 14:15:00,69.91,69.95,69.9,69.95,26878.0,54.988,55.0194,54.9801,55.0194,26878.0
2016-08-24 14:20:00,69.95,69.96,69.88,69.89,32829.0,55.0194,55.0273,54.9644,54.9723,32829.0
2016-08-24 14:25:00,69.88,69.94,69.85,69.94,19675.0,54.9644,55.0116,54.9408,55.0116,19675.0
2016-08-24 14:30:00,69.94,69.94,69.88,69.9,18274.0,55.0116,55.0116,54.9644,54.9801,18274.0
2016-08-24 14:35:00,69.91,69.92,69.89,69.9,21932.0,54.988,54.9958,54.9723,54.9801,21932.0
2016-08-24 14:40:00,69.91,69.92,69.9,69.92,18286.0,54.988,54.9958,54.9801,54.9958,18286.0
2016-08-24 14:45:00,69.92,69.92,69.87,69.87,20061.0,54.9958,54.9958,54.9565,54.9565,20061.0
2016-08-24 14:50:00,69.87,69.91,69.86,69.9,25346.0,54.9565,54.988,54.9487,54.9801,25346.0
2016-08-24 14:55:00,69.91,69.94,69.9,69.94,30741.0,54.988,55.0116,54.9801,55.0116,30741.0
2016-08-24 15:00:00,69.94,69.94,69.91,69.92,27272.0,55.0116,55.0116,54.988,54.9958,27272.0
2016-08-24 15:05:00,69.92,69.92,69.85,69.86,44804.0,54.9958,54.9958,54.9408,54.9487,44804.0
2016-08-24 15:10:00,69.85,69.87,69.83,69.84,47550.0,54.9408,54.9565,54.9251,54.9329,47550.0
2016-08-24 15:15:00,69.83,69.88,69.82,69.86,34599.0,54.9251,54.9644,54.9172,54.9487,34599.0
2016-08-24 15:20:00,69.85,69.87,69.83,69.84,51276.0,54.9408,54.9565,54.9251,54.9329,51276.0
2016-08-24 15:25:00,69.83,69.84,69.82,69.83,33175.0,54.9251,54.9329,54.9172,54.9251,33175.0
2016-08-24 15:30:00,69.83,69.86,69.81,69.84,50434.0,54.9251,54.9487,54.9093,54.9329,50434.0
2016-08-24 15:35:00,69.84,69.85,69.77,69.78,77861.0,54.9329,54.9408,54.8779,54.8857,77861.0
2016-08-24 15:40:00,69.78,69.79,69.72,69.73,60564.0,54.8857,54.8936,54.8385,54.8464,60564.0
2016-08-24 15:45:00,69.73,69.78,69.71,69.77,51413.0,54.8464,54.8857,54.8307,54.8779,51413.0
2016-08-24 15:50:00,69.77,69.79,69.75,69.78,91831.0,54.8779,54.8936,54.8621,54.8857,91831.0
2016-08-24 15:55:00,69.77,69.92,69.76,69.91,349489.0,54.8779,54.9958,54.87,54.988,349489.0
2016-08-25 09:30:00,69.9,70.0,69.82,69.85,77230.0,54.9801,55.0588,54.9172,54.9408,77230.0
2016-08-25 09:35:00,69.83,69.93,69.81,69.87,55295.0,54.9251,55.0037,54.9093,54.9565,55295.0
2016-08-25 09:40:00,69.86,69.86,69.76,69.81,36347.0,54.9487,54.9487,54.87,54.9093,36347.0
2016-08-25 09:45:00,69.81,69.81,69.74,69.8,36443.0,54.9093,54.9093,54.8543,54.9015,36443.0
2016-08-25 09:50:00,69.79,69.82,69.71,69.72,41782.0,54.8936,54.9172,54.8307,54.8385,41782.0
2016-08-25 09:55:00,69.72,69.81,69.7,69.77,42990.0,54.8385,54.9093,54.8228,54.8779,42990.0
2016-08-25 10:00:00,69.77,69.86,69.75,69.86,33137.0,54.8779,54.9487,54.8621,54.9487,33137.0
2016-08-25 10:05:00,69.87,69.89,69.83,69.87,37810.0,54.9565,54.9723,54.9251,54.9565,37810.0
2016-08-25 10:10:00,69.87,69.9,69.85,69.89,60723.0,54.9565,54.9801,54.9408,54.9723,60723.0
2016-08-25 10:15:00,69.89,69.91,69.84,69.88,37734.0,54.9723,54.988,54.9329,54.9644,37734.0
2016-08-25 10:20:00,69.88,69.89,69.85,69.88,28268.0,54.9644,54.9723,54.9408,54.9644,28268.0
2016-08-25 10:25:00,69.87,69.88,69.84,69.86,36588.0,54.9565,54.9644,54.9329,54.9487,36588.0
2016-08-25 10:30:00,69.86,69.9,69.84,69.89,25601.0,54.9487,54.9801,54.9329,54.9723,25601.0
2016-08-25 10:35:00,69.89,69.9,69.83,69.84,20765.0,54.9723,54.9801,54.9251,54.9329,20765.0
2016-08-25 10:40:00,69.83,69.93,69.82,69.91,18369.0,54.9251,55.0037,54.9172,54.988,18369.0
2016-08-25 10:45:00,69.91,69.91,69.86,69.91,23906.0,54.988,54.988,54.9487,54.988,23906.0
2016-08-25 10:50:00,69.91,69.92,69.8,69.84,45319.0,54.988,54.9958,54.9015,54.9329,45319.0
2016-08-25 10:55:00,69.84,69.88,69.83,69.87,22351.0,54.9329,54.9644,54.9251,54.9565,22351.0
2016-08-25 11:00:00,69.87,69.95,69.86,69.93,102868.0,54.9565,55.0194,54.9487,55.0037,102868.0
2016-08-25 11:05:00,69.93,69.95,69.88,69.9,64421.0,55.0037,55.0194,54.9644,54.9801,64421.0
2016-08-25 11:10:00,69.91,69.92,69.88,69.91,27876.0,54.988,54.9958,54.9644,54.988,27876.0
2016-08-25 11:15:00,69.91,70.0,69.9,70.0,37752.0,54.988,55.0588,54.9801,55.0588,37752.0
2016-08-25 11:20:00,70.0,70.04,70.0,70.03,29579.0,55.0588,55.0902,55.0588,55.0824,29579.0
2016-08-25 11:25:00,70.03,70.06,70.01,70.02,26231.0,55.0824,55.106,55.0666,55.0745,26231.0
2016-08-25 11:30:00,70.03,70.05,70.0,70.01,27691.0,55.0824,55.0981,55.0588,55.0666,27691.0
2016-08-25 11:35:00,70.01,70.02,70.0,70.02,20761.0,55.0666,55.0745,55.0588,55.0745,20761.0
2016-08-25 11:40:00,70.02,70.02,69.98,70.0,39184.0,55.0745,55.0745,55.043,55.0588,39184.0
2016-08-25 11:45:00,70.01,70.01,69.99,69.99,27588.0,55.0666,55.0666,55.0509,55.0509,27588.0
2016-08-25 11:50:00,69.99,70.01,69.97,70.0,51737.0,55.0509,55.0666,55.0352,55.0588,51737.0
2016-08-25 11:55:00,70.0,70.0,69.96,69.98,25612.0,55.0588,55.0588,55.0273,55.043,25612.0
2016-08-25 12:00:00,69.99,69.99,69.93,69.94,34596.0,55.0509,55.0509,55.0037,55.0116,34596.0
2016-08-25 12:05:00,69.94,69.95,69.9,69.91,23739.0,55.0116,55.0194,54.9801,54.988,23739.0
2016-08-25 12:10:00,69.91,69.91,69.86,69.86,19958.0,54.988,54.988,54.9487,54.9487,19958.0
2016-08-25 12:15:00,69.86,69.91,69.85,69.9,20973.0,54.9487,54.988,54.9408,54.9801,20973.0
2016-08-25 12:20:00,69.9,69.91,69.89,69.9,20500.0,54.9801,54.988,54.9723,54.9801,20500.0
2016-08-25 12:25:00,69.9,69.9,69.85,69.86,21318.0,54.9801,54.9801,54.9408,54.9487,21318.0
2016-08-25 12:30:00,69.85,69.91,69.85,69.89,29191.0,54.9408,54.988,54.9408,54.9723,29191.0
2016-08-25 12:35:00,69.9,69.91,69.88,69.9,45300.0,54.9801,54.988,54.9644,54.9801,45300.0
2016-08-25 12:40:00,69.9,69.92,69.89,69.89,35568.0,54.9801,54.9958,54.9723,54.9723,35568.0
2016-08-25 12:45:00,69.9,69.91,69.88,69.89,15416.0,54.9801,54.988,54.9644,54.9723,15416.0
2016-08-25 12:50:00,69.89,69.91,69.87,69.89,28861.0,54.9723,54.988,54.9565,54.9723,28861.0
2016-08-25 12:55:00,69.89,69.9,69.84,69.84,18837.0,54.9723,54.9801,54.9329,54.9329,18837.0
2016-08-25 13:00:00,69.85,69.9,69.84,69.88,23399.0,54.9408,54.9801,54.9329,54.9644,23399.0
2016-08-25 13:05:00,69.88,69.88,69.84,69.84,10971.0,54.9644,54.9644,54.9329,54.9329,10971.0
2016-08-25 13:10:00,69.84,69.86,69.78,69.79,19157.0,54.9329,54.9487,54.8857,54.8936,19157.0
2016-08-25 13:15:00,69.8,69.85,69.79,69.84,11708.0,54.9015,54.9408,54.8936,54.9329,11708.0
2016-08-25 13:20:00,69.84,69.86,69.83,69.85,10817.0,54.9329,54.9487,54.9251,54.9408,10817.0
2016-08-25 13:25:00,69.85,69.89,69.84,69.89,14525.0,54.9408,54.9723,54.9329,54.9723,14525.0
2016-08-25 13:30:00,69.88,69.9,69.86,69.87,30768.0,54.9644,54.9801,54.9487,54.9565,30768.0
2016-08-25 13:35:00,69.87,69.88,69.76,69.77,26117.0,54.9565,54.9644,54.87,54.8779,26117.0
2016-08-25 13:40:00,69.77,69.81,69.76,69.8,21673.0,54.8779,54.9093,54.87,54.9015,21673.0
2016-08-25 13:45:00,69.8,69.82,69.79,69.79,16847.0,54.9015,54.9172,54.8936,54.8936,16847.0
2016-08-25 13:50:00,69.79,69.8,69.75,69.78,19140.0,54.8936,54.9015,54.8621,54.8857,19140.0
2016-08-25 13:55:00,69.78,69.82,69.77,69.8,10319.0,54.8857,54.9172,54.8779,54.9015,10319.0
2016-08-25 14:00:00,69.8,69.84,69.79,69.84,17104.0,54.9015,54.9329,54.8936,54.9329,17104.0
2016-08-25 14:05:00,69.84,69.85,69.75,69.78,24568.0,54.9329,54.9408,54.8621,54.8857,24568.0
2016-08-25 14:10:00,69.79,69.86,69.78,69.84,25539.0,54.8936,54.9487,54.8857,54.9329,25539.0
2016-08-25 14:15:00,69.84,69.88,69.81,69.87,15959.0,54.9329,54.9644,54.9093,54.9565,15959.0
2016-08-25 14:20:00,69.88,69.88,69.81,69.88,22284.0,54.9644,54.9644,54.9093,54.9644,22284.0
2016-08-25 14:25:00,69.87,69.92,69.87,69.92,26122.0,54.9565,54.9958,54.9565,54.9958,26122.0
2016-08-25 14:30:00,69.92,69.95,69.88,69.92,24809.0,54.9958,55.0194,54.9644,54.9958,24809.0
2016-08-25 14:35:00,69.93,69.93,69.87,69.89,22018.0,55.0037,55.0037,54.9565,54.9723,22018.0
2016-08-25 14:40:00,69.89,69.93,69.87,69.92,44535.0,54.9723,55.0037,54.9565,54.9958,44535.0
2016-08-25 14:45:00,69.92,69.93,69.86,69.89,18301.0,54.9958,55.0037,54.9487,54.9723,18301.0
2016-08-25 14:50:00,69.89,69.9,69.84,69.84,18584.0,54.9723,54.9801,54.9329,54.9329,18584.0
2016-08-25 14:55:00,69.84,69.9,69.84,69.88,21387.0,54.9329,54.9801,54.9329,54.9644,21387.0
2016-08-25 15:00:00,69.89,69.9,69.86,69.86,21721.0,54.9723,54.9801,54.9487,54.9487,21721.0
2016-08-25 15:05:00,69.85,69.9,69.85,69.89,26406.0,54.9408,54.9801,54.9408,54.9723,26406.0
2016-08-25 15:10:00,69.89,69.93,69.88,69.91,38421.0,54.9723,55.0037,54.9644,54.988,38421.0
2016-08-25 15:15:00,69.9,69.9,69.85,69.89,18147.0,54.9801,54.9801,54.9408,54.9723,18147.0
2016-08-25 15:20:00,69.89,69.9,69.88,69.89,36903.0,54.9723,54.9801,54.9644,54.9723,36903.0
2016-08-25 15:25:00,69.89,69.9,69.84,69.85,46009.0,54.9723,54.9801,54.9329,54.9408,46009.0
2016-08-25 15:30:00,69.85,69.88,69.83,69.85,31837.0,54.9408,54.9644,54.9251,54.9408,31837.0
2016-08-25 15:35:00,69.84,69.89,69.81,69.83,45393.0,54.9329,54.9723,54.9093,54.9251,45393.0
2016-08-25 15:40:00,69.82,69.83,69.78,69.78,25735.0,54.9172,54.9251,54.8857,54.8857,25735.0
2016-08-25 15:45:00,69.78,69.8,69.75,69.78,42819.0,54.8857,54.9015,54.8621,54.8857,42819.0
2016-08-25 15:50:00,69.77,69.78,69.76,69.77,40092.0,54.8779,54.8857,54.87,54.8779,40092.0
2016-08-25 15:55:00,69.77,69.84,69.75,69.82,155266.0,54.8779,54.9329,54.8621,54.9172,155266.0
2016-08-26 09:30:00,69.94,70.19,69.75,69.94,124860.0,55.0116,55.2082,54.8621,55.0116,124860.0
2016-08-26 09:35:00,69.95,70.15,69.95,70.04,104219.0,55.0194,55.1768,55.0194,55.0902,104219.0
2016-08-26 09:40:00,70.04,70.11,70.04,70.05,88898.0,55.0902,55.1453,55.0902,55.0981,88898.0
2016-08-26 09:45:00,70.05,70.07,69.97,69.99,77677.0,55.0981,55.1138,55.0352,55.0509,77677.0
2016-08-26 09:50:00,69.99,70.02,69.99,70.0,37936.0,55.0509,55.0745,55.0509,55.0588,37936.0
2016-08-26 09:55:00,70.01,70.06,70.0,70.04,33206.0,55.0666,55.106,55.0588,55.0902,33206.0
2016-08-26 10:00:00,70.04,70.06,69.83,70.03,85252.0,55.0902,55.106,54.9251,55.0824,85252.0
2016-08-26 10:05:00,70.03,70.05,69.95,69.99,71059.0,55.0824,55.0981,55.0194,55.0509,71059.0
2016-08-26 10:10:00,69.99,70.04,69.97,70.03,63716.0,55.0509,55.0902,55.0352,55.0824,63716.0
2016-08-26 10:15:00,70.05,70.21,70.04,70.09,153377.0,55.0981,55.2239,55.0902,55.1296,153377.0
2016-08-26 10:20:00,70.09,70.18,70.08,70.11,67224.0,55.1296,55.2004,55.1217,55.1453,67224.0
2016-08-26 10:25:00,70.12,70.17,70.1,70.17,35949.0,55.1532,55.1925,55.1374,55.1925,35949.0
2016-08-26 10:30:00,70.18,70.27,70.17,70.21,54283.0,55.2004,55.2711,55.1925,55.2239,54283.0
2016-08-26 10:35:00,70.2,70.27,70.18,70.26,39526.0,55.2161,55.2711,55.2004,55.2633,39526.0
2016-08-26 10:40:00,70.26,70.26,70.22,70.23,26086.0,55.2633,55.2633,55.2318,55.2397,26086.0
2016-08-26 10:45:00,70.23,70.3,70.23,70.29,27892.0,55.2397,55.2947,55.2397,55.2869,27892.0
2016-08-26 10:50:00,70.29,70.29,70.25,70.28,32048.0,55.2869,55.2869,55.2554,55.279,32048.0
2016-08-26 10:55:00,70.29,70.31,70.29,70.31,30540.0,55.2869,55.3026,55.2869,55.3026,30540.0
2016-08-26 11:00:00,70.31,70.32,70.25,70.25,33732.0,55.3026,55.3105,55.2554,55.2554,33732.0
2016-08-26 11:05:00,70.25,70.32,70.24,70.32,12500.0,55.2554,55.3105,55.2475,55.3105,12500.0
2016-08-26 11:10:00,70.32,70.32,70.27,70.28,25500.0,55.3105,55.3105,55.2711,55.279,25500.0
2016-08-26 11:15:00,70.28,70.3,70.26,70.29,31897.0,55.279,55.2947,55.2633,55.2869,31897.0
2016-08-26 11:20:00,70.29,70.33,70.28,70.32,19972.0,55.2869,55.3183,55.279,55.3105,19972.0
2016-08-26 11:25:00,70.33,70.35,70.3,70.32,15318.0,55.3183,55.3341,55.2947,55.3105,15318.0
2016-08-26 11:30:00,70.31,70.32,70.28,70.28,15939.0,55.3026,55.3105,55.279,55.279,15939.0
2016-08-26 11:35:00,70.28,70.28,70.18,70.19,29041.0,55.279,55.279,55.2004,55.2082,29041.0
2016-08-26 11:40:00,70.18,70.18,70.04,70.12,40833.0,55.2004,55.2004,55.0902,55.1532,40833.0
2016-08-26 11:45:00,70.12,70.16,70.09,70.12,20404.0,55.1532,55.1846,55.1296,55.1532,20404.0
2016-08-26 11:50:00,70.12,70.12,69.89,69.96,49810.0,55.1532,55.1532,54.9723,55.0273,49810.0
2016-08-26 11:55:00,69.95,69.96,69.88,69.89,21859.0,55.0194,55.0273,54.9644,54.9723,21859.0
2016-08-26 12:00:00,69.89,69.89,69.75,69.8,38398.0,54.9723,54.9723,54.8621,54.9015,38398.0
2016-08-26 12:05:00,69.8,69.8,69.55,69.59,39634.0,54.9015,54.9015,54.7048,54.7363,39634.0
2016-08-26 12:10:00,69.58,69.58,69.4,69.55,90309.0,54.7284,54.7284,54.5868,54.7048,90309.0
2016-08-26 12:15:00,69.55,69.59,69.48,69.57,33252.0,54.7048,54.7363,54.6498,54.7206,33252.0
2016-08-26 12:20:00,69.56,69.66,69.56,69.58,26527.0,54.7127,54.7913,54.7127,54.7284,26527.0
2016-08-26 12:25:00,69.6,69.61,69.56,69.59,14772.0,54.7442,54.752,54.7127,54.7363,14772.0
2016-08-26 12:30:00,69.59,69.66,69.57,69.66,26865.0,54.7363,54.7913,54.7206,54.7913,26865.0
2016-08-26 12:35:00,69.65,69.72,69.63,69.72,20209.0,54.7835,54.8385,54.7677,54.8385,20209.0
2016-08-26 12:40:00,69.73,69.8,69.72,69.76,15984.0,54.8464,54.9015,54.8385,54.87,15984.0
2016-08-26 12:45:00,69.76,69.77,69.72,69.73,15681.0,54.87,54.8779,54.8385,54.8464,15681.0
2016-08-26 12:50:00,69.73,69.74,69.67,69.71,26523.0,54.8464,54.8543,54.7992,54.8307,26523.0
2016-08-26 12:55:00,69.72,69.78,69.69,69.76,16407.0,54.8385,54.8857,54.8149,54.87,16407.0
2016-08-26 13:00:00,69.76,69.82,69.76,69.79,21871.0,54.87,54.9172,54.87,54.8936,21871.0
2016-08-26 13:05:00,69.78,69.8,69.74,69.76,13665.0,54.8857,54.9015,54.8543,54.87,13665.0
2016-08-26 13:10:00,69.77,69.8,69.73,69.73,17311.0,54.8779,54.9015,54.8464,54.8464,17311.0
2016-08-26 13:15:00,69.74,69.76,69.68,69.7,22692.0,54.8543,54.87,54.8071,54.8228,22692.0
2016-08-26 13:20:00,69.7,69.72,69.66,69.71,17546.0,54.8228,54.8385,54.7913,54.8307,17546.0
2016-08-26 13:25:00,69.72,69.77,69.72,69.75,16839.0,54.8385,54.8779,54.8385,54.8621,16839.0
2016-08-26 13:30:00,69.76,69.78,69.72,69.73,15275.0,54.87,54.8857,54.8385,54.8464,15275.0
2016-08-26 13:35:00,69.73,69.75,69.69,69.73,14902.0,54.8464,54.8621,54.8149,54.8464,14902.0
2016-08-26 13:40:00,69.74,69.75,69.72,69.73,13290.0,54.8543,54.8621,54.8385,54.8464,13290.0
2016-08-26 13:45:00,69.73,69.73,69.66,69.68,14914.0,54.8464,54.8464,54.7913,54.8071,14914.0
2016-08-26 13:50:00,69.67,69.69,69.61,69.62,16938.0,54.7992,54.8149,54.752,54.7599,16938.0
2016-08-26 13:55:00,69.61,69.61,69.51,69.57,27044.0,54.752,54.752,54.6734,54.7206,27044.0
2016-08-26 14:00:00,69.56,69.62,69.54,69.61,28700.0,54.7127,54.7599,54.697,54.752,28700.0
2016-08-26 14:05:00,69.62,69.69,69.6,69.69,19090.0,54.7599,54.8149,54.7442,54.8149,19090.0
2016-08-26 14:10:00,69.68,69.73,69.6,69.62,35518.0,54.8071,54.8464,54.7442,54.7599,35518.0
2016-08-26 14:15:00,69.63,69.64,69.48,69.52,58794.0,54.7677,54.7756,54.6498,54.6812,58794.0
2016-08-26 14:20:00,69.52,69.54,69.45,69.53,19779.0,54.6812,54.697,54.6262,54.6891,19779.0
2016-08-26 14:25:00,69.53,69.56,69.48,69.54,16369.0,54.6891,54.7127,54.6498,54.697,16369.0
2016-08-26 14:30:00,69.54,69.56,69.49,69.55,15971.0,54.697,54.7127,54.6576,54.7048,15971.0
2016-08-26 14:35:00,69.54,69.6,69.5,69.59,25937.0,54.697,54.7442,54.6655,54.7363,25937.0
2016-08-26 14:40:00,69.59,69.64,69.57,69.62,16035.0,54.7363,54.7756,54.7206,54.7599,16035.0
2016-08-26 14:45:00,69.62,69.63,69.58,69.62,28054.0,54.7599,54.7677,54.7284,54.7599,28054.0
2016-08-26 14:50:00,69.62,69.63,69.53,69.58,37732.0,54.7599,54.7677,54.6891,54.7284,37732.0
2016-08-26 14:55:00,69.59,69.65,69.59,69.65,18893.0,54.7363,54.7835,54.7363,54.7835,18893.0
2016-08-26 15:00:00,69.64,69.67,69.58,69.59,26434.0,54.7756,54.7992,54.7284,54.7363,26434.0
2016-08-26 15:05:00,69.58,69.65,69.58,69.65,35794.0,54.7284,54.7835,54.7284,54.7835,35794.0
2016-08-26 15:10:00,69.66,69.67,69.6,69.65,25794.0,54.7913,54.7992,54.7442,54.7835,25794.0
2016-08-26 15:15:00,69.65,69.69,69.63,69.67,55649.0,54.7835,54.8149,54.7677,54.7992,55649.0
2016-08-26 15:20:00,69.67,69.73,69.64,69.71,33560.0,54.7992,54.8464,54.7756,54.8307,33560.0
2016-08-26 15:25:00,69.71,69.82,69.71,69.79,45658.0,54.8307,54.9172,54.8307,54.8936,45658.0
2016-08-26 15:30:00,69.79,69.87,69.77,69.84,96300.0,54.8936,54.9565,54.8779,54.9329,96300.0
2016-08-26 15:35:00,69.84,69.88,69.82,69.88,73540.0,54.9329,54.9644,54.9172,54.9644,73540.0
2016-08-26 15:40:00,69.88,69.9,69.75,69.76,97900.0,54.9644,54.9801,54.8621,54.87,97900.0
2016-08-26 15:45:00,69.76,69.78,69.72,69.78,97883.0,54.87,54.8857,54.8385,54.8857,97883.0
2016-08-26 15:50:00,69.77,69.8,69.67,69.67,205484.0,54.8779,54.9015,54.7992,54.7992,205484.0
2016-08-26 15:55:00,69.68,69.78,69.67,69.75,349314.0,54.8071,54.8857,54.7992,54.8621,349314.0
2016-08-29 09:30:00,69.9,70.05,69.85,69.91,88689.0,54.9801,55.0981,54.9408,54.988,88689.0
2016-08-29 09:35:00,69.93,70.07,69.91,70.03,67578.0,55.0037,55.1138,54.988,55.0824,67578.0
2016-08-29 09:40:00,70.03,70.05,69.98,70.04,62285.0,55.0824,55.0981,55.043,55.0902,62285.0
2016-08-29 09:45:00,70.05,70.08,70.01,70.02,73151.0,55.0981,55.1217,55.0666,55.0745,73151.0
2016-08-29 09:50:00,70.01,70.03,69.98,70.03,78492.0,55.0666,55.0824,55.043,55.0824,78492.0
2016-08-29 09:55:00,70.04,70.06,70.0,70.03,59265.0,55.0902,55.106,55.0588,55.0824,59265.0
2016-08-29 10:00:00,70.03,70.06,69.99,70.01,57272.0,55.0824,55.106,55.0509,55.0666,57272.0
2016-08-29 10:05:00,70.01,70.02,69.98,69.99,49197.0,55.0666,55.0745,55.043,55.0509,49197.0
2016-08-29 10:10:00,70.0,70.03,69.99,70.0,66305.0,55.0588,55.0824,55.0509,55.0588,66305.0
2016-08-29 10:15:00,70.0,70.04,70.0,70.0,55756.0,55.0588,55.0902,55.0588,55.0588,55756.0
2016-08-29 10:20:00,70.0,70.03,70.0,70.01,28524.0,55.0588,55.0824,55.0588,55.0666,28524.0
2016-08-29 10:25:00,70.02,70.09,70.02,70.04,29083.0,55.0745,55.1296,55.0745,55.0902,29083.0
2016-08-29 10:30:00,70.04,70.06,69.96,69.96,29631.0,55.0902,55.106,55.0273,55.0273,29631.0
2016-08-29 10:35:00,69.97,69.99,69.92,69.94,21075.0,55.0352,55.0509,54.9958,55.0116,21075.0
2016-08-29 10:40:00,69.94,69.98,69.93,69.97,38921.0,55.0116,55.043,55.0037,55.0352,38921.0
2016-08-29 10:45:00,69.97,70.01,69.96,70.0,31504.0,55.0352,55.0666,55.0273,55.0588,31504.0
2016-08-29 10:50:00,70.0,70.02,69.98,69.98,35630.0,55.0588,55.0745,55.043,55.043,35630.0
2016-08-29 10:55:00,69.99,70.0,69.97,69.97,30074.0,55.0509,55.0588,55.0352,55.0352,30074.0
2016-08-29 11:00:00,69.97,70.01,69.97,70.01,18967.0,55.0352,55.0666,55.0352,55.0666,18967.0
2016-08-29 11:05:00,70.02,70.07,70.01,70.06,17571.0,55.0745,55.1138,55.0666,55.106,17571.0
2016-08-29 11:10:00,70.06,70.09,70.04,70.08,29919.0,55.106,55.1296,55.0902,55.1217,29919.0
2016-08-29 11:15:00,70.09,70.13,70.07,70.07,40746.0,55.1296,55.161,55.1138,55.1138,40746.0
2016-08-29 11:20:00,70.06,70.12,70.06,70.11,19566.0,55.106,55.1532,55.106,55.1453,19566.0
2016-08-29 11:25:00,70.11,70.17,70.09,70.15,63495.0,55.1453,55.1925,55.1296,55.1768,63495.0
2016-08-29 11:30:00,70.14,70.15,70.13,70.14,22543.0,55.1689,55.1768,55.161,55.1689,22543.0
2016-08-29 11:35:00,70.14,70.19,70.13,70.15,49928.0,55.1689,55.2082,55.161,55.1768,49928.0
2016-08-29 11:40:00,70.16,70.2,70.14,70.2,26780.0,55.1846,55.2161,55.1689,55.2161,26780.0
2016-08-29 11:45:00,70.2,70.22,70.17,70.2,51540.0,55.2161,55.2318,55.1925,55.2161,51540.0
2016-08-29 11:50:00,70.2,70.23,70.19,70.21,22118.0,55.2161,55.2397,55.2082,55.2239,22118.0
2016-08-29 11:55:00,70.2,70.23,70.2,70.21,30735.0,55.2161,55.2397,55.2161,55.2239,30735.0
2016-08-29 12:00:00,70.22,70.22,70.19,70.22,11943.0,55.2318,55.2318,55.2082,55.2318,11943.0
2016-08-29 12:05:00,70.21,70.22,70.2,70.22,15273.0,55.2239,55.2318,55.2161,55.2318,15273.0
2016-08-29 12:10:00,70.23,70.24,70.22,70.22,14398.0,55.2397,55.2475,55.2318,55.2318,14398.0
2016-08-29 12:15:00,70.23,70.24,70.19,70.19,14299.0,55.2397,55.2475,55.2082,55.2082,14299.0
2016-08-29 12:20:00,70.18,70.19,70.14,70.16,25993.0,55.2004,55.2082,55.1689,55.1846,25993.0
2016-08-29 12:25:00,70.15,70.16,70.15,70.15,8157.0,55.1768,55.1846,55.1768,55.1768,8157.0
2016-08-29 12:30:00,70.15,70.16,70.14,70.15,12163.0,55.1768,55.1846,55.1689,55.1768,12163.0
2016-08-29 12:35:00,70.15,70.22,70.14,70.22,92024.0,55.1768,55.2318,55.1689,55.2318,92024.0
2016-08-29 12:40:00,70.22,70.26,70.21,70.26,52990.0,55.2318,55.2633,55.2239,55.2633,52990.0
2016-08-29 12:45:00,70.26,70.31,70.25,70.31,29557.0,55.2633,55.3026,55.2554,55.3026,29557.0
2016-08-29 12:50:00,70.31,70.32,70.3,70.3,27854.0,55.3026,55.3105,55.2947,55.2947,27854.0
2016-08-29 12:55:00,70.3,70.32,70.29,70.29,33603.0,55.2947,55.3105,55.2869,55.2869,33603.0
2016-08-29 13:00:00,70.3,70.33,70.29,70.31,31247.0,55.2947,55.3183,55.2869,55.3026,31247.0
2016-08-29 13:05:00,70.31,70.32,70.3,70.31,13856.0,55.3026,55.3105,55.2947,55.3026,13856.0
2016-08-29 13:10:00,70.31,70.33,70.29,70.31,105251.0,55.3026,55.3183,55.2869,55.3026,105251.0
2016-08-29 13:15:00,70.31,70.35,70.31,70.35,22264.0,55.3026,55.3341,55.3026,55.3341,22264.0
2016-08-29 13:20:00,70.34,70.35,70.31,70.33,18401.0,55.3262,55.3341,55.3026,55.3183,18401.0
2016-08-29 13:25:00,70.33,70.33,70.31,70.32,13175.0,55.3183,55.3183,55.3026,55.3105,13175.0
2016-08-29 13:30:00,70.32,70.37,70.31,70.31,57658.0,55.3105,55.3498,55.3026,55.3026,57658.0
2016-08-29 13:35:00,70.32,70.33,70.29,70.3,47018.0,55.3105,55.3183,55.2869,55.2947,47018.0
2016-08-29 13:40:00,70.3,70.3,70.25,70.27,28749.0,55.2947,55.2947,55.2554,55.2711,28749.0
2016-08-29 13:45:00,70.27,70.29,70.26,70.28,8994.0,55.2711,55.2869,55.2633,55.279,8994.0
2016-08-29 13:50:00,70.28,70.31,70.26,70.26,25102.0,55.279,55.3026,55.2633,55.2633,25102.0
2016-08-29 13:55:00,70.26,70.29,70.26,70.29,17125.0,55.2633,55.2869,55.2633,55.2869,17125.0
2016-08-29 14:00:00,70.28,70.3,70.28,70.29,12658.0,55.279,55.2947,55.279,55.2869,12658.0
2016-08-29 14:05:00,70.28,70.29,70.27,70.28,18585.0,55.279,55.2869,55.2711,55.279,18585.0
2016-08-29 14:10:00,70.28,70.29,70.27,70.28,11770.0,55.279,55.2869,55.2711,55.279,11770.0
2016-08-29 14:15:00,70.29,70.29,70.21,70.23,27110.0,55.2869,55.2869,55.2239,55.2397,27110.0
2016-08-29 14:20:00,70.23,70.25,70.22,70.25,9272.0,55.2397,55.2554,55.2318,55.2554,9272.0
2016-08-29 14:25:00,70.25,70.25,70.18,70.2,25089.0,55.2554,55.2554,55.2004,55.2161,25089.0
2016-08-29 14:30:00,70.19,70.2,70.17,70.2,23858.0,55.2082,55.2161,55.1925,55.2161,23858.0
2016-08-29 14:35:00,70.2,70.21,70.18,70.19,17551.0,55.2161,55.2239,55.2004,55.2082,17551.0
2016-08-29 14:40:00,70.19,70.2,70.14,70.18,30419.0,55.2082,55.2161,55.1689,55.2004,30419.0
2016-08-29 14:45:00,70.18,70.19,70.15,70.16,25836.0,55.2004,55.2082,55.1768,55.1846,25836.0
2016-08-29 14:50:00,70.16,70.17,70.13,70.15,30049.0,55.1846,55.1925,55.161,55.1768,30049.0
2016-08-29 14:55:00,70.15,70.17,70.13,70.17,20363.0,55.1768,55.1925,55.161,55.1925,20363.0
2016-08-29 15:00:00,70.16,70.17,70.11,70.11,29313.0,55.1846,55.1925,55.1453,55.1453,29313.0
2016-08-29 15:05:00,70.12,70.13,70.09,70.1,28298.0,55.1532,55.161,55.1296,55.1374,28298.0
2016-08-29 15:10:00,70.1,70.12,70.08,70.09,31652.0,55.1374,55.1532,55.1217,55.1296,31652.0
2016-08-29 15:15:00,70.09,70.1,70.08,70.1,13925.0,55.1296,55.1374,55.1217,55.1374,13925.0
2016-08-29 15:20:00,70.1,70.11,70.03,70.04,57686.0,55.1374,55.1453,55.0824,55.0902,57686.0
2016-08-29 15:25:00,70.04,70.06,70.01,70.04,33314.0,55.0902,55.106,55.0666,55.0902,33314.0
2016-08-29 15:30:00,70.03,70.04,70.01,70.01,18317.0,55.0824,55.0902,55.0666,55.0666,18317.0
2016-08-29 15:35:00,70.01,70.03,69.99,70.03,40027.0,55.0666,55.0824,55.0509,55.0824,40027.0
2016-08-29 15:40:00,70.03,70.03,69.96,69.96,38729.0,55.0824,55.0824,55.0273,55.0273,38729.0
2016-08-29 15:45:00,69.96,70.01,69.96,70.0,54879.0,55.0273,55.0666,55.0273,55.0588,54879.0
2016-08-29 15:50:00,70.0,70.02,69.99,70.0,89344.0,55.0588,55.0745,55.0509,55.0588,89344.0
2016-08-29 15:55:00,70.0,70.0,69.95,69.98,133901.0,55.0588,55.0588,55.0194,55.043,133901.0
2016-08-30 09:30:00,70.0,70.2,69.82,70.09,97581.0,55.0588,55.2161,54.9172,55.1296,97581.0
2016-08-30 09:35:00,70.09,70.12,70.0,70.06,48129.0,55.1296,55.1532,55.0588,55.106,48129.0
2016-08-30 09:40:00,70.07,70.1,70.05,70.05,44051.0,55.1138,55.1374,55.0981,55.0981,44051.0
2016-08-30 09:45:00,70.05,70.08,70.03,70.06,72376.0,55.0981,55.1217,55.0824,55.106,72376.0
2016-08-30 09:50:00,70.07,70.1,70.02,70.08,62870.0,55.1138,55.1374,55.0745,55.1217,62870.0
2016-08-30 09:55:00,70.07,70.09,70.01,70.04,41970.0,55.1138,55.1296,55.0666,55.0902,41970.0
2016-08-30 10:00:00,70.05,70.09,70.0,70.07,49738.0,55.0981,55.1296,55.0588,55.1138,49738.0
2016-08-30 10:05:00,70.07,70.11,69.98,70.02,49457.0,55.1138,55.1453,55.043,55.0745,49457.0
2016-08-30 10:10:00,70.02,70.04,69.94,69.94,46060.0,55.0745,55.0902,55.0116,55.0116,46060.0
2016-08-30 10:15:00,69.94,69.98,69.87,69.87,158113.0,55.0116,55.043,54.9565,54.9565,158113.0
2016-08-30 10:20:00,69.87,69.91,69.85,69.91,27532.0,54.9565,54.988,54.9408,54.988,27532.0
2016-08-30 10:25:00,69.91,69.91,69.89,69.9,20757.0,54.988,54.988,54.9723,54.9801,20757.0
2016-08-30 10:30:00,69.89,69.91,69.66,69.67,52626.0,54.9723,54.988,54.7913,54.7992,52626.0
2016-08-30 10:35:00,69.68,69.78,69.67,69.72,28808.0,54.8071,54.8857,54.7992,54.8385,28808.0
2016-08-30 10:40:00,69.72,69.81,69.72,69.81,31002.0,54.8385,54.9093,54.8385,54.9093,31002.0
2016-08-30 10:45:00,69.81,69.84,69.79,69.81,39507.0,54.9093,54.9329,54.8936,54.9093,39507.0
2016-08-30 10:50:00,69.81,69.84,69.73,69.74,61862.0,54.9093,54.9329,54.8464,54.8543,61862.0
2016-08-30 10:55:00,69.74,69.77,69.72,69.75,24552.0,54.8543,54.8779,54.8385,54.8621,24552.0
2016-08-30 11:00:00,69.74,69.83,69.73,69.83,31036.0,54.8543,54.9251,54.8464,54.9251,31036.0
2016-08-30 11:05:00,69.83,69.85,69.78,69.78,30430.0,54.9251,54.9408,54.8857,54.8857,30430.0
2016-08-30 11:10:00,69.78,69.78,69.72,69.74,39511.0,54.8857,54.8857,54.8385,54.8543,39511.0
2016-08-30 11:15:00,69.73,69.75,69.66,69.72,30743.0,54.8464,54.8621,54.7913,54.8385,30743.0
2016-08-30 11:20:00,69.72,69.72,69.66,69.68,73397.0,54.8385,54.8385,54.7913,54.8071,73397.0
2016-08-30 11:25:00,69.68,69.7,69.67,69.68,15788.0,54.8071,54.8228,54.7992,54.8071,15788.0
2016-08-30 11:30:00,69.68,69.68,69.59,69.59,17732.0,54.8071,54.8071,54.7363,54.7363,17732.0
2016-08-30 11:35:00,69.59,69.67,69.59,69.66,20919.0,54.7363,54.7992,54.7363,54.7913,20919.0
2016-08-30 11:40:00,69.66,69.66,69.57,69.62,83466.0,54.7913,54.7913,54.7206,54.7599,83466.0
2016-08-30 11:45:00,69.62,69.65,69.6,69.62,35549.0,54.7599,54.7835,54.7442,54.7599,35549.0
2016-08-30 11:50:00,69.62,69.63,69.59,69.62,45759.0,54.7599,54.7677,54.7363,54.7599,45759.0
2016-08-30 11:55:00,69.63,69.63,69.6,69.6,21658.0,54.7677,54.7677,54.7442,54.7442,21658.0
2016-08-30 12:00:00,69.61,69.67,69.59,69.67,16462.0,54.752,54.7992,54.7363,54.7992,16462.0
2016-08-30 12:05:00,69.67,69.69,69.63,69.65,17029.0,54.7992,54.8149,54.7677,54.7835,17029.0
2016-08-30 12:10:00,69.65,69.66,69.6,69.61,15509.0,54.7835,54.7913,54.7442,54.752,15509.0
2016-08-30 12:15:00,69.61,69.66,69.61,69.65,33794.0,54.752,54.7913,54.752,54.7835,33794.0
2016-08-30 12:20:00,69.64,69.65,69.58,69.59,18181.0,54.7756,54.7835,54.7284,54.7363,18181.0
2016-08-30 12:25:00,69.59,69.6,69.58,69.59,10952.0,54.7363,54.7442,54.7284,54.7363,10952.0
2016-08-30 12:30:00,69.6,69.63,69.6,69.61,9298.0,54.7442,54.7677,54.7442,54.752,9298.0
2016-08-30 12:35:00,69.6,69.63,69.6,69.61,10482.0,54.7442,54.7677,54.7442,54.752,10482.0
2016-08-30 12:40:00,69.62,69.63,69.57,69.59,12529.0,54.7599,54.7677,54.7206,54.7363,12529.0
2016-08-30 12:45:00,69.59,69.6,69.57,69.59,23770.0,54.7363,54.7442,54.7206,54.7363,23770.0
2016-08-30 12:50:00,69.6,69.6,69.57,69.6,11701.0,54.7442,54.7442,54.7206,54.7442,11701.0
2016-08-30 12:55:00,69.61,69.61,69.54,69.54,13689.0,54.752,54.752,54.697,54.697,13689.0
2016-08-30 13:00:00,69.55,69.55,69.5,69.51,31068.0,54.7048,54.7048,54.6655,54.6734,31068.0
2016-08-30 13:05:00,69.52,69.53,69.48,69.48,38612.0,54.6812,54.6891,54.6498,54.6498,38612.0
2016-08-30 13:10:00,69.48,69.5,69.48,69.48,22955.0,54.6498,54.6655,54.6498,54.6498,22955.0
2016-08-30 13:15:00,69.48,69.49,69.44,69.44,14911.0,54.6498,54.6576,54.6183,54.6183,14911.0
2016-08-30 13:20:00,69.43,69.47,69.43,69.46,27997.0,54.6104,54.6419,54.6104,54.634,27997.0
2016-08-30 13:25:00,69.46,69.49,69.42,69.42,36356.0,54.634,54.6576,54.6026,54.6026,36356.0
2016-08-30 13:30:00,69.43,69.44,69.41,69.41,23284.0,54.6104,54.6183,54.5947,54.5947,23284.0
2016-08-30 13:35:00,69.41,69.41,69.35,69.39,41864.0,54.5947,54.5947,54.5475,54.579,41864.0
2016-08-30 13:40:00,69.39,69.39,69.3,69.31,36010.0,54.579,54.579,54.5082,54.5161,36010.0
2016-08-30 13:45:00,69.31,69.37,69.31,69.34,48185.0,54.5161,54.5632,54.5161,54.5396,48185.0
2016-08-30 13:50:00,69.35,69.37,69.32,69.32,31391.0,54.5475,54.5632,54.5239,54.5239,31391.0
2016-08-30 13:55:00,69.32,69.38,69.3,69.36,68754.0,54.5239,54.5711,54.5082,54.5554,68754.0
2016-08-30 14:00:00,69.35,69.36,69.25,69.31,77078.0,54.5475,54.5554,54.4689,54.5161,77078.0
2016-08-30 14:05:00,69.31,69.32,69.19,69.2,40366.0,54.5161,54.5239,54.4217,54.4295,40366.0
2016-08-30 14:10:00,69.2,69.22,69.19,69.22,30355.0,54.4295,54.4453,54.4217,54.4453,30355.0
2016-08-30 14:15:00,69.23,69.23,69.09,69.11,64093.0,54.4531,54.4531,54.343,54.3587,64093.0
2016-08-30 14:20:00,69.11,69.18,69.1,69.12,65995.0,54.3587,54.4138,54.3509,54.3666,65995.0
2016-08-30 14:25:00,69.12,69.14,69.1,69.12,90793.0,54.3666,54.3823,54.3509,54.3666,90793.0
2016-08-30 14:30:00,69.12,69.17,69.09,69.16,57437.0,54.3666,54.4059,54.343,54.3981,57437.0
2016-08-30 14:35:00,69.16,69.26,69.15,69.23,40496.0,54.3981,54.4767,54.3902,54.4531,40496.0
2016-08-30 14:40:00,69.23,69.28,69.23,69.25,29152.0,54.4531,54.4925,54.4531,54.4689,29152.0
2016-08-30 14:45:00,69.25,69.26,69.23,69.23,32926.0,54.4689,54.4767,54.4531,54.4531,32926.0
2016-08-30 14:50:00,69.24,69.26,69.24,69.24,33632.0,54.461,54.4767,54.461,54.461,33632.0
2016-08-30 14:55:00,69.25,69.26,69.25,69.25,27240.0,54.4689,54.4767,54.4689,54.4689,27240.0
2016-08-30 15:00:00,69.25,69.26,69.21,69.23,34098.0,54.4689,54.4767,54.4374,54.4531,34098.0
2016-08-30 15:05:00,69.23,69.25,69.21,69.22,38276.0,54.4531,54.4689,54.4374,54.4453,38276.0
2016-08-30 15:10:00,69.22,69.23,69.15,69.2,34976.0,54.4453,54.4531,54.3902,54.4295,34976.0
2016-08-30 15:15:00,69.2,69.23,69.19,69.22,42507.0,54.4295,54.4531,54.4217,54.4453,42507.0
2016-08-30 15:20:00,69.22,69.22,69.16,69.22,32432.0,54.4453,54.4453,54.3981,54.4453,32432.0
2016-08-30 15:25:00,69.23,69.26,69.22,69.25,33942.0,54.4531,54.4767,54.4453,54.4689,33942.0
2016-08-30 15:30:00,69.25,69.27,69.22,69.23,63960.0,54.4689,54.4846,54.4453,54.4531,63960.0
2016-08-30 15:35:00,69.23,69.29,69.22,69.28,90025.0,54.4531,54.5003,54.4453,54.4925,90025.0
2016-08-30 15:40:00,69.28,69.33,69.25,69.3,81165.0,54.4925,54.5318,54.4689,54.5082,81165.0
2016-08-30 15:45:00,69.3,69.32,69.29,69.31,54596.0,54.5082,54.5239,54.5003,54.5161,54596.0
2016-08-30 15:50:00,69.31,69.32,69.29,69.3,107273.0,54.5161,54.5239,54.5003,54.5082,107273.0
2016-08-30 15:55:00,69.29,69.31,69.24,69.3,341947.0,54.5003,54.5161,54.461,54.5082,341947.0
2016-08-31 09:30:00,69.36,69.54,69.29,69.36,68919.0,54.5554,54.697,54.5003,54.5554,68919.0
2016-08-31 09:35:00,69.36,69.37,69.23,69.36,48632.0,54.5554,54.5632,54.4531,54.5554,48632.0
2016-08-31 09:40:00,69.34,69.44,69.34,69.43,17457.0,54.5396,54.6183,54.5396,54.6104,17457.0
2016-08-31 09:45:00,69.43,69.44,69.32,69.39,25280.0,54.6104,54.6183,54.5239,54.579,25280.0
2016-08-31 09:50:00,69.39,69.41,69.34,69.37,23207.0,54.579,54.5947,54.5396,54.5632,23207.0
2016-08-31 09:55:00,69.36,69.47,69.36,69.47,24797.0,54.5554,54.6419,54.5554,54.6419,24797.0
2016-08-31 10:00:00,69.47,69.49,69.43,69.47,15124.0,54.6419,54.6576,54.6104,54.6419,15124.0
2016-08-31 10:05:00,69.47,69.48,69.44,69.45,26788.0,54.6419,54.6498,54.6183,54.6262,26788.0
2016-08-31 10:10:00,69.44,69.49,69.33,69.33,29514.0,54.6183,54.6576,54.5318,54.5318,29514.0
2016-08-31 10:15:00,69.33,69.38,69.31,69.38,20720.0,54.5318,54.5711,54.5161,54.5711,20720.0
2016-08-31 10:20:00,69.4,69.45,69.39,69.44,24333.0,54.5868,54.6262,54.579,54.6183,24333.0
2016-08-31 10:25:00,69.43,69.47,69.41,69.41,188858.0,54.6104,54.6419,54.5947,54.5947,188858.0
2016-08-31 10:30:00,69.42,69.43,69.34,69.36,38728.0,54.6026,54.6104,54.5396,54.5554,38728.0
2016-08-31 10:35:00,69.36,69.42,69.31,69.41,37632.0,54.5554,54.6026,54.5161,54.5947,37632.0
2016-08-31 10:40:00,69.4,69.49,69.39,69.48,24925.0,54.5868,54.6576,54.579,54.6498,24925.0
2016-08-31 10:45:00,69.48,69.53,69.46,69.51,31961.0,54.6498,54.6891,54.634,54.6734,31961.0
2016-08-31 10:50:00,69.51,69.55,69.5,69.51,30195.0,54.6734,54.7048,54.6655,54.6734,30195.0
2016-08-31 10:55:00,69.51,69.52,69.46,69.48,48405.0,54.6734,54.6812,54.634,54.6498,48405.0
2016-08-31 11:00:00,69.47,69.48,69.45,69.47,45329.0,54.6419,54.6498,54.6262,54.6419,45329.0
2016-08-31 11:05:00,69.47,69.48,69.39,69.46,19688.0,54.6419,54.6498,54.579,54.634,19688.0
2016-08-31 11:10:00,69.46,69.48,69.44,69.47,20708.0,54.634,54.6498,54.6183,54.6419,20708.0
2016-08-31 11:15:00,69.48,69.48,69.43,69.44,16810.0,54.6498,54.6498,54.6104,54.6183,16810.0
2016-08-31 11:20:00,69.45,69.48,69.43,69.48,55860.0,54.6262,54.6498,54.6104,54.6498,55860.0
2016-08-31 11:25:00,69.48,69.52,69.48,69.51,38485.0,54.6498,54.6812,54.6498,54.6734,38485.0
2016-08-31 11:30:00,69.51,69.58,69.5,69.54,17413.0,54.6734,54.7284,54.6655,54.697,17413.0
2016-08-31 11:35:00,69.54,69.57,69.5,69.56,30840.0,54.697,54.7206,54.6655,54.7127,30840.0
2016-08-31 11:40:00,69.56,69.61,69.54,69.6,29288.0,54.7127,54.752,54.697,54.7442,29288.0
2016-08-31 11:45:00,69.59,69.59,69.55,69.58,17530.0,54.7363,54.7363,54.7048,54.7284,17530.0
2016-08-31 11:50:00,69.57,69.59,69.55,69.56,26460.0,54.7206,54.7363,54.7048,54.7127,26460.0
2016-08-31 11:55:00,69.56,69.58,69.52,69.53,35730.0,54.7127,54.7284,54.6812,54.6891,35730.0
2016-08-31 12:00:00,69.53,69.54,69.46,69.46,47917.0,54.6891,54.697,54.634,54.634,47917.0
2016-08-31 12:05:00,69.45,69.51,69.45,69.5,16188.0,54.6262,54.6734,54.6262,54.6655,16188.0
2016-08-31 12:10:00,69.5,69.51,69.47,69.47,23317.0,54.6655,54.6734,54.6419,54.6419,23317.0
2016-08-31 12:15:00,69.47,69.47,69.35,69.37,23584.0,54.6419,54.6419,54.5475,54.5632,23584.0
2016-08-31 12:20:00,69.36,69.37,69.31,69.36,17165.0,54.5554,54.5632,54.5161,54.5554,17165.0
2016-08-31 12:25:00,69.36,69.38,69.31,69.31,19404.0,54.5554,54.5711,54.5161,54.5161,19404.0
2016-08-31 12:30:00,69.31,69.31,69.26,69.3,30217.0,54.5161,54.5161,54.4767,54.5082,30217.0
2016-08-31 12:35:00,69.3,69.4,69.3,69.4,22470.0,54.5082,54.5868,54.5082,54.5868,22470.0
2016-08-31 12:40:00,69.41,69.52,69.4,69.51,34572.0,54.5947,54.6812,54.5868,54.6734,34572.0
2016-08-31 12:45:00,69.51,69.55,69.5,69.52,15976.0,54.6734,54.7048,54.6655,54.6812,15976.0
2016-08-31 12:50:00,69.52,69.53,69.47,69.5,14939.0,54.6812,54.6891,54.6419,54.6655,14939.0
2016-08-31 12:55:00,69.5,69.51,69.47,69.49,14500.0,54.6655,54.6734,54.6419,54.6576,14500.0
2016-08-31 13:00:00,69.49,69.5,69.46,69.46,14130.0,54.6576,54.6655,54.634,54.634,14130.0
2016-08-31 13:05:00,69.46,69.5,69.45,69.5,31784.0,54.634,54.6655,54.6262,54.6655,31784.0
2016-08-31 13:10:00,69.49,69.51,69.48,69.5,16590.0,54.6576,54.6734,54.6498,54.6655,16590.0
2016-08-31 13:15:00,69.5,69.5,69.44,69.48,30699.0,54.6655,54.6655,54.6183,54.6498,30699.0
2016-08-31 13:20:00,69.48,69.54,69.48,69.52,29243.0,54.6498,54.697,54.6498,54.6812,29243.0
2016-08-31 13:25:00,69.53,69.57,69.49,69.5,21597.0,54.6891,54.7206,54.6576,54.6655,21597.0
2016-08-31 13:30:00,69.5,69.51,69.44,69.46,24462.0,54.6655,54.6734,54.6183,54.634,24462.0
2016-08-31 13:35:00,69.47,69.52,69.47,69.51,14334.0,54.6419,54.6812,54.6419,54.6734,14334.0
2016-08-31 13:40:00,69.5,69.58,69.5,69.57,18551.0,54.6655,54.7284,54.6655,54.7206,18551.0
2016-08-31 13:45:00,69.58,69.58,69.54,69.54,18648.0,54.7284,54.7284,54.697,54.697,18648.0
2016-08-31 13:50:00,69.55,69.59,69.52,69.58,18645.0,54.7048,54.7363,54.6812,54.7284,18645.0
2016-08-31 13:55:00,69.57,69.58,69.54,69.55,18073.0,54.7206,54.7284,54.697,54.7048,18073.0
2016-08-31 14:00:00,69.54,69.55,69.5,69.51,35558.0,54.697,54.7048,54.6655,54.6734,35558.0
2016-08-31 14:05:00,69.51,69.59,69.51,69.57,29917.0,54.6734,54.7363,54.6734,54.7206,29917.0
2016-08-31 14:10:00,69.58,69.58,69.56,69.56,34443.0,54.7284,54.7284,54.7127,54.7127,34443.0
2016-08-31 14:15:00,69.56,69.57,69.52,69.55,15651.0,54.7127,54.7206,54.6812,54.7048,15651.0
2016-08-31 14:20:00,69.55,69.56,69.54,69.55,19230.0,54.7048,54.7127,54.697,54.7048,19230.0
2016-08-31 14:25:00,69.56,69.56,69.5,69.51,77878.0,54.7127,54.7127,54.6655,54.6734,77878.0
2016-08-31 14:30:00,69.51,69.52,69.45,69.48,18393.0,54.6734,54.6812,54.6262,54.6498,18393.0
2016-08-31 14:35:00,69.48,69.51,69.47,69.48,30676.0,54.6498,54.6734,54.6419,54.6498,30676.0
2016-08-31 14:40:00,69.48,69.49,69.43,69.46,22356.0,54.6498,54.6576,54.6104,54.634,22356.0
2016-08-31 14:45:00,69.45,69.46,69.39,69.4,39133.0,54.6262,54.634,54.579,54.5868,39133.0
2016-08-31 14:50:00,69.4,69.4,69.35,69.39,28465.0,54.5868,54.5868,54.5475,54.579,28465.0
2016-08-31 14:55:00,69.38,69.39,69.35,69.39,21655.0,54.5711,54.579,54.5475,54.579,21655.0
2016-08-31 15:00:00,69.39,69.43,69.38,69.42,33892.0,54.579,54.6104,54.5711,54.6026,33892.0
2016-08-31 15:05:00,69.43,69.48,69.42,69.46,30178.0,54.6104,54.6498,54.6026,54.634,30178.0
2016-08-31 15:10:00,69.46,69.46,69.39,69.41,37155.0,54.634,54.634,54.579,54.5947,37155.0
2016-08-31 15:15:00,69.42,69.48,69.42,69.47,25156.0,54.6026,54.6498,54.6026,54.6419,25156.0
2016-08-31 15:20:00,69.47,69.49,69.44,69.48,43736.0,54.6419,54.6576,54.6183,54.6498,43736.0
2016-08-31 15:25:00,69.48,69.54,69.48,69.51,37034.0,54.6498,54.697,54.6498,54.6734,37034.0
2016-08-31 15:30:00,69.51,69.51,69.47,69.48,34848.0,54.6734,54.6734,54.6419,54.6498,34848.0
2016-08-31 15:35:00,69.48,69.52,69.47,69.47,43368.0,54.6498,54.6812,54.6419,54.6419,43368.0
2016-08-31 15:40:00,69.47,69.52,69.47,69.48,28790.0,54.6419,54.6812,54.6419,54.6498,28790.0
2016-08-31 15:45:00,69.49,69.5,69.48,69.5,48207.0,54.6576,54.6655,54.6498,54.6655,48207.0
2016-08-31 15:50:00,69.5,69.55,69.5,69.51,104417.0,54.6655,54.7048,54.6655,54.6734,104417.0
2016-08-31 15:55:00,69.51,69.57,69.5,69.55,295263.0,54.6734,54.7206,54.6655,54.7048,295263.0
2016-09-01 09:30:00,68.78,69.79,68.3,69.63,90202.0,54.0992,54.8936,53.7216,54.7677,90202.0
2016-09-01 09:35:00,69.63,69.7,69.62,69.62,37037.0,54.7677,54.8228,54.7599,54.7599,37037.0
2016-09-01 09:40:00,69.62,69.66,69.57,69.61,32427.0,54.7599,54.7913,54.7206,54.752,32427.0
2016-09-01 09:45:00,69.61,69.71,69.61,69.68,40740.0,54.752,54.8307,54.752,54.8071,40740.0
2016-09-01 09:50:00,69.69,69.74,69.58,69.63,61378.0,54.8149,54.8543,54.7284,54.7677,61378.0
2016-09-01 09:55:00,69.65,69.67,69.58,69.62,39937.0,54.7835,54.7992,54.7284,54.7599,39937.0
2016-09-01 10:00:00,69.61,69.68,69.48,69.67,63110.0,54.752,54.8071,54.6498,54.7992,63110.0
2016-09-01 10:05:00,69.66,69.67,69.58,69.62,41145.0,54.7913,54.7992,54.7284,54.7599,41145.0
2016-09-01 10:10:00,69.63,69.67,69.58,69.64,35865.0,54.7677,54.7992,54.7284,54.7756,35865.0
2016-09-01 10:15:00,69.65,69.67,69.61,69.61,27082.0,54.7835,54.7992,54.752,54.752,27082.0
2016-09-01 10:20:00,69.61,69.61,69.49,69.49,41739.0,54.752,54.752,54.6576,54.6576,41739.0
2016-09-01 10:25:00,69.49,69.5,69.32,69.32,31224.0,54.6576,54.6655,54.5239,54.5239,31224.0
2016-09-01 10:30:00,69.33,69.33,69.14,69.17,52636.0,54.5318,54.5318,54.3823,54.4059,52636.0
2016-09-01 10:35:00,69.16,69.22,69.14,69.15,19849.0,54.3981,54.4453,54.3823,54.3902,19849.0
2016-09-01 10:40:00,69.16,69.24,69.13,69.16,33171.0,54.3981,54.461,54.3745,54.3981,33171.0
2016-09-01 10:45:00,69.16,69.19,69.11,69.14,29852.0,54.3981,54.4217,54.3587,54.3823,29852.0
2016-09-01 10:50:00,69.14,69.18,69.1,69.16,24694.0,54.3823,54.4138,54.3509,54.3981,24694.0
2016-09-01 10:55:00,69.17,69.26,69.16,69.23,21861.0,54.4059,54.4767,54.3981,54.4531,21861.0
2016-09-01 11:00:00,69.23,69.23,69.11,69.21,43805.0,54.4531,54.4531,54.3587,54.4374,43805.0
2016-09-01 11:05:00,69.21,69.21,69.13,69.15,15985.0,54.4374,54.4374,54.3745,54.3902,15985.0
2016-09-01 11:10:00,69.15,69.17,69.08,69.08,46785.0,54.3902,54.4059,54.3351,54.3351,46785.0
2016-09-01 11:15:00,69.09,69.14,69.08,69.1,57624.0,54.343,54.3823,54.3351,54.3509,57624.0
2016-09-01 11:20:00,69.11,69.17,69.1,69.16,71374.0,54.3587,54.4059,54.3509,54.3981,71374.0
2016-09-01 11:25:00,69.16,69.21,69.11,69.18,59599.0,54.3981,54.4374,54.3587,54.4138,59599.0
2016-09-01 11:30:00,69.18,69.22,69.14,69.2,31900.0,54.4138,54.4453,54.3823,54.4295,31900.0
2016-09-01 11:35:00,69.21,69.25,69.14,69.15,43433.0,54.4374,54.4689,54.3823,54.3902,43433.0
2016-09-01 11:40:00,69.15,69.16,69.13,69.15,25351.0,54.3902,54.3981,54.3745,54.3902,25351.0
2016-09-01 11:45:00,69.16,69.2,69.14,69.19,42825.0,54.3981,54.4295,54.3823,54.4217,42825.0
2016-09-01 11:50:00,69.18,69.18,69.07,69.13,45512.0,54.4138,54.4138,54.3273,54.3745,45512.0
2016-09-01 11:55:00,69.14,69.17,69.14,69.15,28004.0,54.3823,54.4059,54.3823,54.3902,28004.0
2016-09-01 12:00:00,69.16,69.17,69.13,69.16,25903.0,54.3981,54.4059,54.3745,54.3981,25903.0
2016-09-01 12:05:00,69.16,69.17,69.12,69.13,45517.0,54.3981,54.4059,54.3666,54.3745,45517.0
2016-09-01 12:10:00,69.13,69.25,69.09,69.25,252513.0,54.3745,54.4689,54.343,54.4689,252513.0
2016-09-01 12:15:00,69.25,69.39,69.25,69.38,47119.0,54.4689,54.579,54.4689,54.5711,47119.0
2016-09-01 12:20:00,69.37,69.48,69.34,69.45,89065.0,54.5632,54.6498,54.5396,54.6262,89065.0
2016-09-01 12:25:00,69.45,69.5,69.42,69.48,49336.0,54.6262,54.6655,54.6026,54.6498,49336.0
2016-09-01 12:30:00,69.49,69.63,69.48,69.62,138720.0,54.6576,54.7677,54.6498,54.7599,138720.0
2016-09-01 12:35:00,69.62,69.62,69.49,69.51,32603.0,54.7599,54.7599,54.6576,54.6734,32603.0
2016-09-01 12:40:00,69.52,69.52,69.48,69.49,18946.0,54.6812,54.6812,54.6498,54.6576,18946.0
2016-09-01 12:45:00,69.49,69.57,69.49,69.57,24119.0,54.6576,54.7206,54.6576,54.7206,24119.0
2016-09-01 12:50:00,69.57,69.62,69.53,69.57,58156.0,54.7206,54.7599,54.6891,54.7206,58156.0
2016-09-01 12:55:00,69.57,69.61,69.54,69.54,19351.0,54.7206,54.752,54.697,54.697,19351.0
2016-09-01 13:00:00,69.55,69.6,69.53,69.54,30887.0,54.7048,54.7442,54.6891,54.697,30887.0
2016-09-01 13:05:00,69.54,69.64,69.54,69.63,33216.0,54.697,54.7756,54.697,54.7677,33216.0
2016-09-01 13:10:00,69.63,69.63,69.58,69.62,31310.0,54.7677,54.7677,54.7284,54.7599,31310.0
2016-09-01 13:15:00,69.62,69.65,69.61,69.64,42486.0,54.7599,54.7835,54.752,54.7756,42486.0
2016-09-01 13:20:00,69.64,69.68,69.6,69.61,46930.0,54.7756,54.8071,54.7442,54.752,46930.0
2016-09-01 13:25:00,69.6,69.64,69.59,69.64,26997.0,54.7442,54.7756,54.7363,54.7756,26997.0
2016-09-01 13:30:00,69.64,69.66,69.62,69.63,50926.0,54.7756,54.7913,54.7599,54.7677,50926.0
2016-09-01 13:35:00,69.62,69.67,69.62,69.66,37877.0,54.7599,54.7992,54.7599,54.7913,37877.0
2016-09-01 13:40:00,69.66,69.68,69.64,69.65,20992.0,54.7913,54.8071,54.7756,54.7835,20992.0
2016-09-01 13:45:00,69.65,69.67,69.64,69.65,37947.0,54.7835,54.7992,54.7756,54.7835,37947.0
2016-09-01 13:50:00,69.66,69.75,69.66,69.75,42204.0,54.7913,54.8621,54.7913,54.8621,42204.0
2016-09-01 13:55:00,69.75,69.76,69.68,69.69,34166.0,54.8621,54.87,54.8071,54.8149,34166.0
2016-09-01 14:00:00,69.68,69.69,69.61,69.64,32574.0,54.8071,54.8149,54.752,54.7756,32574.0
2016-09-01 14:05:00,69.64,69.64,69.6,69.63,21513.0,54.7756,54.7756,54.7442,54.7677,21513.0
2016-09-01 14:10:00,69.63,69.65,69.58,69.64,18023.0,54.7677,54.7835,54.7284,54.7756,18023.0
2016-09-01 14:15:00,69.64,69.65,69.62,69.63,36612.0,54.7756,54.7835,54.7599,54.7677,36612.0
2016-09-01 14:20:00,69.63,69.64,69.58,69.59,20896.0,54.7677,54.7756,54.7284,54.7363,20896.0
2016-09-01 14:25:00,69.6,69.63,69.59,69.62,38705.0,54.7442,54.7677,54.7363,54.7599,38705.0
2016-09-01 14:30:00,69.61,69.65,69.58,69.6,29015.0,54.752,54.7835,54.7284,54.7442,29015.0
2016-09-01 14:35:00,69.6,69.6,69.56,69.58,30571.0,54.7442,54.7442,54.7127,54.7284,30571.0
2016-09-01 14:40:00,69.58,69.6,69.57,69.57,42568.0,54.7284,54.7442,54.7206,54.7206,42568.0
2016-09-01 14:45:00,69.58,69.61,69.55,69.56,76562.0,54.7284,54.752,54.7048,54.7127,76562.0
2016-09-01 14:50:00,69.57,69.64,69.56,69.62,32691.0,54.7206,54.7756,54.7127,54.7599,32691.0
2016-09-01 14:55:00,69.63,69.66,69.62,69.62,16376.0,54.7677,54.7913,54.7599,54.7599,16376.0
2016-09-01 15:00:00,69.62,69.64,69.54,69.54,48316.0,54.7599,54.7756,54.697,54.697,48316.0
2016-09-01 15:05:00,69.53,69.53,69.42,69.46,37611.0,54.6891,54.6891,54.6026,54.634,37611.0
2016-09-01 15:10:00,69.47,69.5,69.45,69.49,34785.0,54.6419,54.6655,54.6262,54.6576,34785.0
2016-09-01 15:15:00,69.48,69.49,69.46,69.46,36160.0,54.6498,54.6576,54.634,54.634,36160.0
2016-09-01 15:20:00,69.47,69.52,69.45,69.5,45847.0,54.6419,54.6812,54.6262,54.6655,45847.0
2016-09-01 15:25:00,69.5,69.53,69.48,69.5,28124.0,54.6655,54.6891,54.6498,54.6655,28124.0
2016-09-01 15:30:00,69.49,69.53,69.47,69.51,38218.0,54.6576,54.6891,54.6419,54.6734,38218.0
2016-09-01 15:35:00,69.5,69.56,69.48,69.55,62336.0,54.6655,54.7127,54.6498,54.7048,62336.0
2016-09-01 15:40:00,69.56,69.67,69.54,69.65,69255.0,54.7127,54.7992,54.697,54.7835,69255.0
2016-09-01 15:45:00,69.65,69.67,69.62,69.65,70710.0,54.7835,54.7992,54.7599,54.7835,70710.0
2016-09-01 15:50:00,69.65,69.73,69.64,69.73,72710.0,54.7835,54.8464,54.7756,54.8464,72710.0
2016-09-01 15:55:00,69.72,69.73,69.68,69.7,377073.0,54.8385,54.8464,54.8071,54.8228,377073.0
2016-09-02 09:30:00,69.84,70.03,69.79,69.8,114285.0,54.9329,55.0824,54.8936,54.9015,114285.0
2016-09-02 09:35:00,69.8,69.92,69.69,69.73,25211.0,54.9015,54.9958,54.8149,54.8464,25211.0
2016-09-02 09:40:00,69.75,69.77,69.57,69.66,36619.0,54.8621,54.8779,54.7206,54.7913,36619.0
2016-09-02 09:45:00,69.68,69.74,69.59,69.59,48603.0,54.8071,54.8543,54.7363,54.7363,48603.0
2016-09-02 09:50:00,69.6,69.81,69.6,69.77,79889.0,54.7442,54.9093,54.7442,54.8779,79889.0
2016-09-02 09:55:00,69.78,69.85,69.72,69.85,92622.0,54.8857,54.9408,54.8385,54.9408,92622.0
2016-09-02 10:00:00,69.86,69.94,69.86,69.91,38821.0,54.9487,55.0116,54.9487,54.988,38821.0
2016-09-02 10:05:00,69.9,70.01,69.9,69.94,87732.0,54.9801,55.0666,54.9801,55.0116,87732.0
2016-09-02 10:10:00,69.94,70.09,69.93,70.06,82159.0,55.0116,55.1296,55.0037,55.106,82159.0
2016-09-02 10:15:00,70.06,70.1,69.88,69.9,73553.0,55.106,55.1374,54.9644,54.9801,73553.0
2016-09-02 10:20:00,69.9,69.91,69.83,69.86,27970.0,54.9801,54.988,54.9251,54.9487,27970.0
2016-09-02 10:25:00,69.86,69.97,69.84,69.97,22460.0,54.9487,55.0352,54.9329,55.0352,22460.0
2016-09-02 10:30:00,69.97,70.0,69.94,69.98,25819.0,55.0352,55.0588,55.0116,55.043,25819.0
2016-09-02 10:35:00,69.98,69.99,69.93,69.95,21109.0,55.043,55.0509,55.0037,55.0194,21109.0
2016-09-02 10:40:00,69.95,70.0,69.94,69.98,28258.0,55.0194,55.0588,55.0116,55.043,28258.0
2016-09-02 10:45:00,69.98,69.99,69.95,69.97,16408.0,55.043,55.0509,55.0194,55.0352,16408.0
2016-09-02 10:50:00,69.98,70.04,69.98,70.02,33188.0,55.043,55.0902,55.043,55.0745,33188.0
2016-09-02 10:55:00,70.01,70.02,69.98,69.99,27758.0,55.0666,55.0745,55.043,55.0509,27758.0
2016-09-02 11:00:00,69.99,70.07,69.99,70.06,28342.0,55.0509,55.1138,55.0509,55.106,28342.0
2016-09-02 11:05:00,70.05,70.08,69.98,69.99,36338.0,55.0981,55.1217,55.043,55.0509,36338.0
2016-09-02 11:10:00,69.99,70.01,69.92,69.93,37771.0,55.0509,55.0666,54.9958,55.0037,37771.0
2016-09-02 11:15:00,69.92,69.94,69.86,69.89,22448.0,54.9958,55.0116,54.9487,54.9723,22448.0
2016-09-02 11:20:00,69.89,69.9,69.85,69.87,17432.0,54.9723,54.9801,54.9408,54.9565,17432.0
2016-09-02 11:25:00,69.87,69.9,69.85,69.88,23599.0,54.9565,54.9801,54.9408,54.9644,23599.0
2016-09-02 11:30:00,69.88,69.89,69.85,69.87,16919.0,54.9644,54.9723,54.9408,54.9565,16919.0
2016-09-02 11:35:00,69.87,69.87,69.82,69.83,16582.0,54.9565,54.9565,54.9172,54.9251,16582.0
2016-09-02 11:40:00,69.84,69.84,69.8,69.83,19913.0,54.9329,54.9329,54.9015,54.9251,19913.0
2016-09-02 11:45:00,69.83,69.87,69.81,69.81,21320.0,54.9251,54.9565,54.9093,54.9093,21320.0
2016-09-02 11:50:00,69.81,69.87,69.81,69.83,18664.0,54.9093,54.9565,54.9093,54.9251,18664.0
2016-09-02 11:55:00,69.84,69.89,69.84,69.86,32736.0,54.9329,54.9723,54.9329,54.9487,32736.0
2016-09-02 12:00:00,69.87,69.9,69.83,69.84,20479.0,54.9565,54.9801,54.9251,54.9329,20479.0
2016-09-02 12:05:00,69.84,69.89,69.83,69.84,19513.0,54.9329,54.9723,54.9251,54.9329,19513.0
2016-09-02 12:10:00,69.83,69.83,69.78,69.8,19516.0,54.9251,54.9251,54.8857,54.9015,19516.0
2016-09-02 12:15:00,69.79,69.79,69.68,69.68,33187.0,54.8936,54.8936,54.8071,54.8071,33187.0
2016-09-02 12:20:00,69.68,69.68,69.62,69.62,43542.0,54.8071,54.8071,54.7599,54.7599,43542.0
2016-09-02 12:25:00,69.62,69.7,69.62,69.66,35883.0,54.7599,54.8228,54.7599,54.7913,35883.0
2016-09-02 12:30:00,69.67,69.7,69.66,69.67,23789.0,54.7992,54.8228,54.7913,54.7992,23789.0
2016-09-02 12:35:00,69.67,69.74,69.67,69.69,40685.0,54.7992,54.8543,54.7992,54.8149,40685.0
2016-09-02 12:40:00,69.69,69.69,69.63,69.64,41465.0,54.8149,54.8149,54.7677,54.7756,41465.0
2016-09-02 12:45:00,69.63,69.64,69.59,69.6,72886.0,54.7677,54.7756,54.7363,54.7442,72886.0
2016-09-02 12:50:00,69.6,69.66,69.6,69.63,38261.0,54.7442,54.7913,54.7442,54.7677,38261.0
2016-09-02 12:55:00,69.63,69.65,69.58,69.61,62957.0,54.7677,54.7835,54.7284,54.752,62957.0
2016-09-02 13:00:00,69.61,69.63,69.57,69.63,33640.0,54.752,54.7677,54.7206,54.7677,33640.0
2016-09-02 13:05:00,69.62,69.64,69.6,69.6,26415.0,54.7599,54.7756,54.7442,54.7442,26415.0
2016-09-02 13:10:00,69.6,69.66,69.58,69.63,39770.0,54.7442,54.7913,54.7284,54.7677,39770.0
2016-09-02 13:15:00,69.63,69.65,69.61,69.62,28307.0,54.7677,54.7835,54.752,54.7599,28307.0
2016-09-02 13:20:00,69.62,69.64,69.59,69.62,58047.0,54.7599,54.7756,54.7363,54.7599,58047.0
2016-09-02 13:25:00,69.61,69.62,69.59,69.61,21254.0,54.752,54.7599,54.7363,54.752,21254.0
2016-09-02 13:30:00,69.6,69.6,69.55,69.55,25266.0,54.7442,54.7442,54.7048,54.7048,25266.0
2016-09-02 13:35:00,69.55,69.58,69.5,69.5,23984.0,54.7048,54.7284,54.6655,54.6655,23984.0
2016-09-02 13:40:00,69.5,69.51,69.4,69.4,41120.0,54.6655,54.6734,54.5868,54.5868,41120.0
2016-09-02 13:45:00,69.4,69.41,69.35,69.35,78546.0,54.5868,54.5947,54.5475,54.5475,78546.0
2016-09-02 13:50:00,69.35,69.37,69.31,69.31,50778.0,54.5475,54.5632,54.5161,54.5161,50778.0
2016-09-02 13:55:00,69.32,69.32,69.26,69.26,63120.0,54.5239,54.5239,54.4767,54.4767,63120.0
2016-09-02 14:00:00,69.26,69.35,69.26,69.34,69549.0,54.4767,54.5475,54.4767,54.5396,69549.0
2016-09-02 14:05:00,69.34,69.5,69.34,69.42,67470.0,54.5396,54.6655,54.5396,54.6026,67470.0
2016-09-02 14:10:00,69.42,69.49,69.38,69.48,42618.0,54.6026,54.6576,54.5711,54.6498,42618.0
2016-09-02 14:15:00,69.47,69.53,69.47,69.52,85130.0,54.6419,54.6891,54.6419,54.6812,85130.0
2016-09-02 14:20:00,69.52,69.53,69.48,69.52,27433.0,54.6812,54.6891,54.6498,54.6812,27433.0
2016-09-02 14:25:00,69.53,69.55,69.52,69.52,33468.0,54.6891,54.7048,54.6812,54.6812,33468.0
2016-09-02 14:30:00,69.52,69.55,69.51,69.55,24043.0,54.6812,54.7048,54.6734,54.7048,24043.0
2016-09-02 14:35:00,69.55,69.6,69.53,69.6,31396.0,54.7048,54.7442,54.6891,54.7442,31396.0
2016-09-02 14:40:00,69.59,69.63,69.59,69.61,36140.0,54.7363,54.7677,54.7363,54.752,36140.0
2016-09-02 14:45:00,69.61,69.61,69.57,69.58,25217.0,54.752,54.752,54.7206,54.7284,25217.0
2016-09-02 14:50:00,69.58,69.61,69.57,69.61,16502.0,54.7284,54.752,54.7206,54.752,16502.0
2016-09-02 14:55:00,69.62,69.62,69.59,69.59,27452.0,54.7599,54.7599,54.7363,54.7363,27452.0
2016-09-02 15:00:00,69.6,69.6,69.56,69.56,44503.0,54.7442,54.7442,54.7127,54.7127,44503.0
2016-09-02 15:05:00,69.57,69.58,69.51,69.53,63482.0,54.7206,54.7284,54.6734,54.6891,63482.0
2016-09-02 15:10:00,69.53,69.56,69.52,69.55,48928.0,54.6891,54.7127,54.6812,54.7048,48928.0
2016-09-02 15:15:00,69.55,69.58,69.53,69.57,62837.0,54.7048,54.7284,54.6891,54.7206,62837.0
2016-09-02 15:20:00,69.57,69.59,69.54,69.56,68459.0,54.7206,54.7363,54.697,54.7127,68459.0
2016-09-02 15:25:00,69.56,69.59,69.54,69.59,38614.0,54.7127,54.7363,54.697,54.7363,38614.0
2016-09-02 15:30:00,69.58,69.61,69.56,69.61,31829.0,54.7284,54.752,54.7127,54.752,31829.0
2016-09-02 15:35:00,69.62,69.68,69.61,69.66,58646.0,54.7599,54.8071,54.752,54.7913,58646.0
2016-09-02 15:40:00,69.66,69.69,69.65,69.65,49025.0,54.7913,54.8149,54.7835,54.7835,49025.0
2016-09-02 15:45:00,69.65,69.67,69.59,69.59,92684.0,54.7835,54.7992,54.7363,54.7363,92684.0
2016-09-02 15:50:00,69.59,69.62,69.58,69.62,176587.0,54.7363,54.7599,54.7284,54.7599,176587.0
2016-09-02 15:55:00,69.63,69.69,69.61,69.68,294693.0,54.7677,54.8149,54.752,54.8071,294693.0
2016-09-06 09:30:00,69.93,69.95,69.7,69.84,116635.0,55.0037,55.0194,54.8228,54.9329,116635.0
2016-09-06 09:35:00,69.84,70.03,69.79,69.83,82144.0,54.9329,55.0824,54.8936,54.9251,82144.0
2016-09-06 09:40:00,69.84,69.87,69.71,69.71,40929.0,54.9329,54.9565,54.8307,54.8307,40929.0
2016-09-06 09:45:00,69.73,69.76,69.7,69.74,39168.0,54.8464,54.87,54.8228,54.8543,39168.0
2016-09-06 09:50:00,69.74,69.74,69.63,69.65,38915.0,54.8543,54.8543,54.7677,54.7835,38915.0
2016-09-06 09:55:00,69.66,69.71,69.63,69.64,38457.0,54.7913,54.8307,54.7677,54.7756,38457.0
2016-09-06 10:00:00,69.63,69.73,69.6,69.73,78774.0,54.7677,54.8464,54.7442,54.8464,78774.0
2016-09-06 10:05:00,69.74,69.77,69.62,69.7,59176.0,54.8543,54.8779,54.7599,54.8228,59176.0
2016-09-06 10:10:00,69.7,69.72,69.68,69.7,21038.0,54.8228,54.8385,54.8071,54.8228,21038.0
2016-09-06 10:15:00,69.69,69.72,69.55,69.56,26425.0,54.8149,54.8385,54.7048,54.7127,26425.0
2016-09-06 10:20:00,69.55,69.55,69.49,69.51,16229.0,54.7048,54.7048,54.6576,54.6734,16229.0
2016-09-06 10:25:00,69.51,69.51,69.42,69.51,24915.0,54.6734,54.6734,54.6026,54.6734,24915.0
2016-09-06 10:30:00,69.51,69.59,69.51,69.54,22727.0,54.6734,54.7363,54.6734,54.697,22727.0
2016-09-06 10:35:00,69.55,69.6,69.54,69.57,40822.0,54.7048,54.7442,54.697,54.7206,40822.0
2016-09-06 10:40:00,69.57,69.61,69.54,69.6,28175.0,54.7206,54.752,54.697,54.7442,28175.0
2016-09-06 10:45:00,69.6,69.62,69.56,69.58,30852.0,54.7442,54.7599,54.7127,54.7284,30852.0
2016-09-06 10:50:00,69.57,69.58,69.52,69.53,14447.0,54.7206,54.7284,54.6812,54.6891,14447.0
2016-09-06 10:55:00,69.52,69.52,69.48,69.48,20126.0,54.6812,54.6812,54.6498,54.6498,20126.0
2016-09-06 11:00:00,69.48,69.5,69.45,69.46,31315.0,54.6498,54.6655,54.6262,54.634,31315.0
2016-09-06 11:05:00,69.47,69.49,69.41,69.44,24411.0,54.6419,54.6576,54.5947,54.6183,24411.0
2016-09-06 11:10:00,69.44,69.44,69.39,69.42,40268.0,54.6183,54.6183,54.579,54.6026,40268.0
2016-09-06 11:15:00,69.42,69.45,69.39,69.41,45687.0,54.6026,54.6262,54.579,54.5947,45687.0
2016-09-06 11:20:00,69.41,69.44,69.4,69.43,29328.0,54.5947,54.6183,54.5868,54.6104,29328.0
2016-09-06 11:25:00,69.44,69.45,69.39,69.39,16939.0,54.6183,54.6262,54.579,54.579,16939.0
2016-09-06 11:30:00,69.39,69.42,69.36,69.37,15407.0,54.579,54.6026,54.5554,54.5632,15407.0
2016-09-06 11:35:00,69.37,69.37,69.33,69.33,19047.0,54.5632,54.5632,54.5318,54.5318,19047.0
2016-09-06 11:40:00,69.33,69.34,69.26,69.26,17968.0,54.5318,54.5396,54.4767,54.4767,17968.0
2016-09-06 11:45:00,69.27,69.36,69.27,69.34,61876.0,54.4846,54.5554,54.4846,54.5396,61876.0
2016-09-06 11:50:00,69.34,69.4,69.34,69.4,16401.0,54.5396,54.5868,54.5396,54.5868,16401.0
2016-09-06 11:55:00,69.4,69.45,69.39,69.4,33752.0,54.5868,54.6262,54.579,54.5868,33752.0
2016-09-06 12:00:00,69.4,69.43,69.39,69.39,40081.0,54.5868,54.6104,54.579,54.579,40081.0
2016-09-06 12:05:00,69.39,69.41,69.39,69.39,24281.0,54.579,54.5947,54.579,54.579,24281.0
2016-09-06 12:10:00,69.4,69.4,69.37,69.37,12903.0,54.5868,54.5868,54.5632,54.5632,12903.0
2016-09-06 12:15:00,69.38,69.4,69.34,69.34,28825.0,54.5711,54.5868,54.5396,54.5396,28825.0
2016-09-06 12:20:00,69.34,69.35,69.3,69.3,17846.0,54.5396,54.5475,54.5082,54.5082,17846.0
2016-09-06 12:25:00,69.31,69.31,69.28,69.3,18110.0,54.5161,54.5161,54.4925,54.5082,18110.0
2016-09-06 12:30:00,69.31,69.41,69.3,69.37,19526.0,54.5161,54.5947,54.5082,54.5632,19526.0
2016-09-06 12:35:00,69.37,69.42,69.36,69.42,11857.0,54.5632,54.6026,54.5554,54.6026,11857.0
2016-09-06 12:40:00,69.42,69.44,69.4,69.43,13811.0,54.6026,54.6183,54.5868,54.6104,13811.0
2016-09-06 12:45:00,69.44,69.45,69.41,69.44,12507.0,54.6183,54.6262,54.5947,54.6183,12507.0
2016-09-06 12:50:00,69.43,69.44,69.41,69.41,9412.0,54.6104,54.6183,54.5947,54.5947,9412.0
2016-09-06 12:55:00,69.42,69.42,69.36,69.37,11774.0,54.6026,54.6026,54.5554,54.5632,11774.0
2016-09-06 13:00:00,69.36,69.37,69.32,69.32,17114.0,54.5554,54.5632,54.5239,54.5239,17114.0
2016-09-06 13:05:00,69.32,69.32,69.3,69.31,23536.0,54.5239,54.5239,54.5082,54.5161,23536.0
2016-09-06 13:10:00,69.32,69.33,69.32,69.33,13907.0,54.5239,54.5318,54.5239,54.5318,13907.0
2016-09-06 13:15:00,69.33,69.36,69.33,69.33,21073.0,54.5318,54.5554,54.5318,54.5318,21073.0
2016-09-06 13:20:00,69.33,69.35,69.33,69.34,25793.0,54.5318,54.5475,54.5318,54.5396,25793.0
2016-09-06 13:25:00,69.34,69.37,69.34,69.34,13077.0,54.5396,54.5632,54.5396,54.5396,13077.0
2016-09-06 13:30:00,69.34,69.36,69.33,69.36,17147.0,54.5396,54.5554,54.5318,54.5554,17147.0
2016-09-06 13:35:00,69.36,69.41,69.35,69.4,23213.0,54.5554,54.5947,54.5475,54.5868,23213.0
2016-09-06 13:40:00,69.4,69.43,69.4,69.4,29696.0,54.5868,54.6104,54.5868,54.5868,29696.0
2016-09-06 13:45:00,69.4,69.42,69.38,69.42,30191.0,54.5868,54.6026,54.5711,54.6026,30191.0
2016-09-06 13:50:00,69.42,69.42,69.39,69.41,15642.0,54.6026,54.6026,54.579,54.5947,15642.0
2016-09-06 13:55:00,69.41,69.44,69.4,69.41,23615.0,54.5947,54.6183,54.5868,54.5947,23615.0
2016-09-06 14:00:00,69.42,69.44,69.41,69.43,17338.0,54.6026,54.6183,54.5947,54.6104,17338.0
2016-09-06 14:05:00,69.43,69.5,69.42,69.48,47171.0,54.6104,54.6655,54.6026,54.6498,47171.0
2016-09-06 14:10:00,69.48,69.5,69.46,69.48,19189.0,54.6498,54.6655,54.634,54.6498,19189.0
2016-09-06 14:15:00,69.48,69.54,69.47,69.53,114698.0,54.6498,54.697,54.6419,54.6891,114698.0
2016-09-06 14:20:00,69.52,69.58,69.52,69.53,32124.0,54.6812,54.7284,54.6812,54.6891,32124.0
2016-09-06 14:25:00,69.53,69.57,69.5,69.52,24793.0,54.6891,54.7206,54.6655,54.6812,24793.0
2016-09-06 14:30:00,69.52,69.53,69.51,69.52,17738.0,54.6812,54.6891,54.6734,54.6812,17738.0
2016-09-06 14:35:00,69.53,69.53,69.49,69.51,17884.0,54.6891,54.6891,54.6576,54.6734,17884.0
2016-09-06 14:40:00,69.51,69.58,69.5,69.56,50432.0,54.6734,54.7284,54.6655,54.7127,50432.0
2016-09-06 14:45:00,69.56,69.59,69.53,69.58,35823.0,54.7127,54.7363,54.6891,54.7284,35823.0
2016-09-06 14:50:00,69.59,69.63,69.58,69.63,20394.0,54.7363,54.7677,54.7284,54.7677,20394.0
2016-09-06 14:55:00,69.63,69.66,69.62,69.64,24668.0,54.7677,54.7913,54.7599,54.7756,24668.0
2016-09-06 15:00:00,69.64,69.69,69.63,69.69,22823.0,54.7756,54.8149,54.7677,54.8149,22823.0
2016-09-06 15:05:00,69.68,69.7,69.63,69.65,24140.0,54.8071,54.8228,54.7677,54.7835,24140.0
2016-09-06 15:10:00,69.66,69.7,69.63,69.69,31232.0,54.7913,54.8228,54.7677,54.8149,31232.0
2016-09-06 15:15:00,69.68,69.73,69.68,69.71,21214.0,54.8071,54.8464,54.8071,54.8307,21214.0
2016-09-06 15:20:00,69.71,69.75,69.71,69.73,34150.0,54.8307,54.8621,54.8307,54.8464,34150.0
2016-09-06 15:25:00,69.73,69.74,69.71,69.72,27921.0,54.8464,54.8543,54.8307,54.8385,27921.0
2016-09-06 15:30:00,69.72,69.76,69.71,69.75,48048.0,54.8385,54.87,54.8307,54.8621,48048.0
2016-09-06 15:35:00,69.76,69.76,69.71,69.73,47388.0,54.87,54.87,54.8307,54.8464,47388.0
2016-09-06 15:40:00,69.73,69.74,69.7,69.74,40197.0,54.8464,54.8543,54.8228,54.8543,40197.0
2016-09-06 15:45:00,69.73,69.74,69.69,69.7,31608.0,54.8464,54.8543,54.8149,54.8228,31608.0
2016-09-06 15:50:00,69.7,69.78,69.69,69.77,137292.0,54.8228,54.8857,54.8149,54.8779,137292.0
2016-09-06 15:55:00,69.77,69.81,69.72,69.79,273369.0,54.8779,54.9093,54.8385,54.8936,273369.0
2016-09-07 09:30:00,69.79,70.0,69.63,69.73,86423.0,54.8936,55.0588,54.7677,54.8464,86423.0
2016-09-07 09:35:00,69.74,69.91,69.66,69.85,118533.0,54.8543,54.988,54.7913,54.9408,118533.0
2016-09-07 09:40:00,69.85,69.93,69.82,69.84,42404.0,54.9408,55.0037,54.9172,54.9329,42404.0
2016-09-07 09:45:00,69.85,69.9,69.81,69.87,40613.0,54.9408,54.9801,54.9093,54.9565,40613.0
2016-09-07 09:50:00,69.86,69.86,69.76,69.77,52688.0,54.9487,54.9487,54.87,54.8779,52688.0
2016-09-07 09:55:00,69.78,69.8,69.74,69.76,24616.0,54.8857,54.9015,54.8543,54.87,24616.0
2016-09-07 10:00:00,69.76,69.78,69.67,69.67,25335.0,54.87,54.8857,54.7992,54.7992,25335.0
2016-09-07 10:05:00,69.67,69.7,69.62,69.64,57538.0,54.7992,54.8228,54.7599,54.7756,57538.0
2016-09-07 10:10:00,69.64,69.66,69.62,69.65,21508.0,54.7756,54.7913,54.7599,54.7835,21508.0
2016-09-07 10:15:00,69.65,69.66,69.6,69.6,26589.0,54.7835,54.7913,54.7442,54.7442,26589.0
2016-09-07 10:20:00,69.59,69.67,69.59,69.66,31974.0,54.7363,54.7992,54.7363,54.7913,31974.0
2016-09-07 10:25:00,69.66,69.72,69.66,69.7,32669.0,54.7913,54.8385,54.7913,54.8228,32669.0
2016-09-07 10:30:00,69.71,69.72,69.67,69.7,46042.0,54.8307,54.8385,54.7992,54.8228,46042.0
2016-09-07 10:35:00,69.7,69.7,69.54,69.54,49854.0,54.8228,54.8228,54.697,54.697,49854.0
2016-09-07 10:40:00,69.55,69.55,69.41,69.41,72877.0,54.7048,54.7048,54.5947,54.5947,72877.0
2016-09-07 10:45:00,69.41,69.43,69.37,69.42,51372.0,54.5947,54.6104,54.5632,54.6026,51372.0
2016-09-07 10:50:00,69.42,69.5,69.42,69.46,23768.0,54.6026,54.6655,54.6026,54.634,23768.0
2016-09-07 10:55:00,69.45,69.51,69.45,69.48,23179.0,54.6262,54.6734,54.6262,54.6498,23179.0
2016-09-07 11:00:00,69.47,69.55,69.45,69.5,25301.0,54.6419,54.7048,54.6262,54.6655,25301.0
2016-09-07 11:05:00,69.51,69.53,69.47,69.48,21305.0,54.6734,54.6891,54.6419,54.6498,21305.0
2016-09-07 11:10:00,69.48,69.5,69.42,69.46,19221.0,54.6498,54.6655,54.6026,54.634,19221.0
2016-09-07 11:15:00,69.46,69.47,69.42,69.43,20262.0,54.634,54.6419,54.6026,54.6104,20262.0
2016-09-07 11:20:00,69.42,69.51,69.41,69.48,22931.0,54.6026,54.6734,54.5947,54.6498,22931.0
2016-09-07 11:25:00,69.47,69.54,69.47,69.53,37564.0,54.6419,54.697,54.6419,54.6891,37564.0
2016-09-07 11:30:00,69.54,69.54,69.48,69.53,39953.0,54.697,54.697,54.6498,54.6891,39953.0
2016-09-07 11:35:00,69.53,69.55,69.48,69.53,30416.0,54.6891,54.7048,54.6498,54.6891,30416.0
2016-09-07 11:40:00,69.54,69.56,69.5,69.52,22046.0,54.697,54.7127,54.6655,54.6812,22046.0
2016-09-07 11:45:00,69.51,69.52,69.47,69.51,19352.0,54.6734,54.6812,54.6419,54.6734,19352.0
2016-09-07 11:50:00,69.5,69.57,69.5,69.56,60460.0,54.6655,54.7206,54.6655,54.7127,60460.0
2016-09-07 11:55:00,69.56,69.6,69.55,69.59,43792.0,54.7127,54.7442,54.7048,54.7363,43792.0
2016-09-07 12:00:00,69.59,69.6,69.48,69.49,33217.0,54.7363,54.7442,54.6498,54.6576,33217.0
2016-09-07 12:05:00,69.5,69.5,69.46,69.47,24290.0,54.6655,54.6655,54.634,54.6419,24290.0
2016-09-07 12:10:00,69.47,69.48,69.42,69.45,34174.0,54.6419,54.6498,54.6026,54.6262,34174.0
2016-09-07 12:15:00,69.45,69.46,69.41,69.42,28005.0,54.6262,54.634,54.5947,54.6026,28005.0
2016-09-07 12:20:00,69.41,69.42,69.35,69.37,46160.0,54.5947,54.6026,54.5475,54.5632,46160.0
2016-09-07 12:25:00,69.36,69.37,69.3,69.33,67786.0,54.5554,54.5632,54.5082,54.5318,67786.0
2016-09-07 12:30:00,69.34,69.36,69.32,69.34,22434.0,54.5396,54.5554,54.5239,54.5396,22434.0
2016-09-07 12:35:00,69.34,69.36,69.29,69.35,21350.0,54.5396,54.5554,54.5003,54.5475,21350.0
2016-09-07 12:40:00,69.36,69.41,69.35,69.41,16629.0,54.5554,54.5947,54.5475,54.5947,16629.0
2016-09-07 12:45:00,69.41,69.42,69.38,69.39,15580.0,54.5947,54.6026,54.5711,54.579,15580.0
2016-09-07 12:50:00,69.39,69.39,69.34,69.36,16108.0,54.579,54.579,54.5396,54.5554,16108.0
2016-09-07 12:55:00,69.35,69.37,69.33,69.34,18920.0,54.5475,54.5632,54.5318,54.5396,18920.0
2016-09-07 13:00:00,69.35,69.37,69.31,69.35,67082.0,54.5475,54.5632,54.5161,54.5475,67082.0
2016-09-07 13:05:00,69.35,69.4,69.32,69.38,66971.0,54.5475,54.5868,54.5239,54.5711,66971.0
2016-09-07 13:10:00,69.39,69.41,69.37,69.39,12835.0,54.579,54.5947,54.5632,54.579,12835.0
2016-09-07 13:15:00,69.39,69.39,69.36,69.37,18155.0,54.579,54.579,54.5554,54.5632,18155.0
2016-09-07 13:20:00,69.36,69.38,69.34,69.37,17035.0,54.5554,54.5711,54.5396,54.5632,17035.0
2016-09-07 13:25:00,69.37,69.37,69.32,69.34,21247.0,54.5632,54.5632,54.5239,54.5396,21247.0
2016-09-07 13:30:00,69.34,69.37,69.3,69.3,24201.0,54.5396,54.5632,54.5082,54.5082,24201.0
2016-09-07 13:35:00,69.31,69.31,69.27,69.31,21370.0,54.5161,54.5161,54.4846,54.5161,21370.0
2016-09-07 13:40:00,69.31,69.34,69.29,69.29,29753.0,54.5161,54.5396,54.5003,54.5003,29753.0
2016-09-07 13:45:00,69.3,69.33,69.26,69.28,62540.0,54.5082,54.5318,54.4767,54.4925,62540.0
2016-09-07 13:50:00,69.29,69.35,69.29,69.34,27183.0,54.5003,54.5475,54.5003,54.5396,27183.0
2016-09-07 13:55:00,69.34,69.35,69.28,69.29,25427.0,54.5396,54.5475,54.4925,54.5003,25427.0
2016-09-07 14:00:00,69.29,69.35,69.29,69.35,10893.0,54.5003,54.5475,54.5003,54.5475,10893.0
2016-09-07 14:05:00,69.35,69.41,69.35,69.37,29018.0,54.5475,54.5947,54.5475,54.5632,29018.0
2016-09-07 14:10:00,69.36,69.45,69.34,69.44,24058.0,54.5554,54.6262,54.5396,54.6183,24058.0
2016-09-07 14:15:00,69.44,69.46,69.42,69.42,34404.0,54.6183,54.634,54.6026,54.6026,34404.0
2016-09-07 14:20:00,69.42,69.44,69.4,69.44,21706.0,54.6026,54.6183,54.5868,54.6183,21706.0
2016-09-07 14:25:00,69.43,69.44,69.4,69.41,25755.0,54.6104,54.6183,54.5868,54.5947,25755.0
2016-09-07 14:30:00,69.41,69.42,69.35,69.36,38793.0,54.5947,54.6026,54.5475,54.5554,38793.0
2016-09-07 14:35:00,69.36,69.38,69.31,69.33,36724.0,54.5554,54.5711,54.5161,54.5318,36724.0
2016-09-07 14:40:00,69.32,69.38,69.31,69.37,25253.0,54.5239,54.5711,54.5161,54.5632,25253.0
2016-09-07 14:45:00,69.36,69.41,69.35,69.4,32733.0,54.5554,54.5947,54.5475,54.5868,32733.0
2016-09-07 14:50:00,69.41,69.43,69.4,69.4,41091.0,54.5947,54.6104,54.5868,54.5868,41091.0
2016-09-07 14:55:00,69.41,69.43,69.4,69.41,37301.0,54.5947,54.6104,54.5868,54.5947,37301.0
2016-09-07 15:00:00,69.41,69.42,69.37,69.41,35882.0,54.5947,54.6026,54.5632,54.5947,35882.0
2016-09-07 15:05:00,69.4,69.42,69.39,69.4,34919.0,54.5868,54.6026,54.579,54.5868,34919.0
2016-09-07 15:10:00,69.39,69.42,69.37,69.42,33163.0,54.579,54.6026,54.5632,54.6026,33163.0
2016-09-07 15:15:00,69.42,69.44,69.4,69.42,53866.0,54.6026,54.6183,54.5868,54.6026,53866.0
2016-09-07 15:20:00,69.43,69.47,69.42,69.47,65071.0,54.6104,54.6419,54.6026,54.6419,65071.0
2016-09-07 15:25:00,69.45,69.46,69.43,69.44,55286.0,54.6262,54.634,54.6104,54.6183,55286.0
2016-09-07 15:30:00,69.44,69.45,69.41,69.41,42538.0,54.6183,54.6262,54.5947,54.5947,42538.0
2016-09-07 15:35:00,69.41,69.45,69.4,69.41,73183.0,54.5947,54.6262,54.5868,54.5947,73183.0
2016-09-07 15:40:00,69.42,69.45,69.39,69.42,68523.0,54.6026,54.6262,54.579,54.6026,68523.0
2016-09-07 15:45:00,69.42,69.42,69.37,69.42,82489.0,54.6026,54.6026,54.5632,54.6026,82489.0
2016-09-07 15:50:00,69.42,69.46,69.41,69.46,115553.0,54.6026,54.634,54.5947,54.634,115553.0
2016-09-07 15:55:00,69.46,69.5,69.41,69.49,284895.0,54.634,54.6655,54.5947,54.6576,284895.0
2016-09-08 09:30:00,69.24,69.41,69.02,69.19,62910.0,54.461,54.5947,54.2879,54.4217,62910.0
2016-09-08 09:35:00,69.2,69.21,69.02,69.06,43893.0,54.4295,54.4374,54.2879,54.3194,43893.0
2016-09-08 09:40:00,69.06,69.08,68.97,69.04,59790.0,54.3194,54.3351,54.2486,54.3037,59790.0
2016-09-08 09:45:00,69.05,69.08,69.03,69.03,20650.0,54.3115,54.3351,54.2958,54.2958,20650.0
2016-09-08 09:50:00,69.03,69.04,68.92,68.98,55976.0,54.2958,54.3037,54.2093,54.2565,55976.0
2016-09-08 09:55:00,68.98,69.01,68.96,69.0,30177.0,54.2565,54.2801,54.2408,54.2722,30177.0
2016-09-08 10:00:00,68.98,69.05,68.98,68.99,24980.0,54.2565,54.3115,54.2565,54.2644,24980.0
2016-09-08 10:05:00,68.99,69.01,68.88,68.89,106815.0,54.2644,54.2801,54.1778,54.1857,106815.0
2016-09-08 10:10:00,68.89,68.9,68.84,68.85,50606.0,54.1857,54.1936,54.1464,54.1542,50606.0
2016-09-08 10:15:00,68.85,68.9,68.81,68.89,44553.0,54.1542,54.1936,54.1228,54.1857,44553.0
2016-09-08 10:20:00,68.89,68.93,68.87,68.89,22139.0,54.1857,54.2172,54.17,54.1857,22139.0
2016-09-08 10:25:00,68.89,69.0,68.88,68.98,32983.0,54.1857,54.2722,54.1778,54.2565,32983.0
2016-09-08 10:30:00,69.0,69.03,68.98,69.03,42431.0,54.2722,54.2958,54.2565,54.2958,42431.0
2016-09-08 10:35:00,69.04,69.13,69.04,69.08,33007.0,54.3037,54.3745,54.3037,54.3351,33007.0
2016-09-08 10:40:00,69.08,69.13,69.07,69.12,23532.0,54.3351,54.3745,54.3273,54.3666,23532.0
2016-09-08 10:45:00,69.12,69.12,69.04,69.06,27572.0,54.3666,54.3666,54.3037,54.3194,27572.0
2016-09-08 10:50:00,69.06,69.07,69.02,69.05,18312.0,54.3194,54.3273,54.2879,54.3115,18312.0
2016-09-08 10:55:00,69.06,69.06,69.03,69.06,10707.0,54.3194,54.3194,54.2958,54.3194,10707.0
2016-09-08 11:00:00,69.07,69.13,69.01,69.02,83616.0,54.3273,54.3745,54.2801,54.2879,83616.0
2016-09-08 11:05:00,69.02,69.15,69.02,69.14,44437.0,54.2879,54.3902,54.2879,54.3823,44437.0
2016-09-08 11:10:00,69.14,69.16,69.12,69.13,43394.0,54.3823,54.3981,54.3666,54.3745,43394.0
2016-09-08 11:15:00,69.13,69.25,69.13,69.21,77267.0,54.3745,54.4689,54.3745,54.4374,77267.0
2016-09-08 11:20:00,69.21,69.21,69.13,69.13,57127.0,54.4374,54.4374,54.3745,54.3745,57127.0
2016-09-08 11:25:00,69.13,69.17,69.13,69.15,71548.0,54.3745,54.4059,54.3745,54.3902,71548.0
2016-09-08 11:30:00,69.15,69.15,69.08,69.09,25372.0,54.3902,54.3902,54.3351,54.343,25372.0
2016-09-08 11:35:00,69.09,69.1,69.04,69.07,36511.0,54.343,54.3509,54.3037,54.3273,36511.0
2016-09-08 11:40:00,69.07,69.09,69.04,69.06,23482.0,54.3273,54.343,54.3037,54.3194,23482.0
2016-09-08 11:45:00,69.07,69.07,69.02,69.07,18658.0,54.3273,54.3273,54.2879,54.3273,18658.0
2016-09-08 11:50:00,69.07,69.11,69.05,69.05,61731.0,54.3273,54.3587,54.3115,54.3115,61731.0
2016-09-08 11:55:00,69.04,69.06,69.03,69.04,31557.0,54.3037,54.3194,54.2958,54.3037,31557.0
2016-09-08 12:00:00,69.05,69.07,69.04,69.04,22965.0,54.3115,54.3273,54.3037,54.3037,22965.0
2016-09-08 12:05:00,69.04,69.05,68.99,69.0,62386.0,54.3037,54.3115,54.2644,54.2722,62386.0
2016-09-08 12:10:00,69.0,69.0,68.91,68.96,112519.0,54.2722,54.2722,54.2014,54.2408,112519.0
2016-09-08 12:15:00,68.96,68.97,68.87,68.88,83091.0,54.2408,54.2486,54.17,54.1778,83091.0
2016-09-08 12:20:00,68.88,68.96,68.87,68.96,48619.0,54.1778,54.2408,54.17,54.2408,48619.0
2016-09-08 12:25:00,68.95,68.96,68.82,68.85,59643.0,54.2329,54.2408,54.1306,54.1542,59643.0
2016-09-08 12:30:00,68.84,68.85,68.81,68.83,32321.0,54.1464,54.1542,54.1228,54.1385,32321.0
2016-09-08 12:35:00,68.84,68.85,68.77,68.79,61486.0,54.1464,54.1542,54.0913,54.107,61486.0
2016-09-08 12:40:00,68.79,68.83,68.78,68.8,35429.0,54.107,54.1385,54.0992,54.1149,35429.0
2016-09-08 12:45:00,68.81,68.85,68.77,68.84,22049.0,54.1228,54.1542,54.0913,54.1464,22049.0
2016-09-08 12:50:00,68.84,68.84,68.79,68.84,35766.0,54.1464,54.1464,54.107,54.1464,35766.0
2016-09-08 12:55:00,68.84,68.88,68.83,68.86,21565.0,54.1464,54.1778,54.1385,54.1621,21565.0
2016-09-08 13:00:00,68.85,68.88,68.81,68.83,23516.0,54.1542,54.1778,54.1228,54.1385,23516.0
2016-09-08 13:05:00,68.82,68.87,68.8,68.86,29794.0,54.1306,54.17,54.1149,54.1621,29794.0
2016-09-08 13:10:00,68.86,68.88,68.8,68.8,25688.0,54.1621,54.1778,54.1149,54.1149,25688.0
2016-09-08 13:15:00,68.81,68.81,68.75,68.78,28555.0,54.1228,54.1228,54.0756,54.0992,28555.0
2016-09-08 13:20:00,68.78,68.79,68.73,68.77,64422.0,54.0992,54.107,54.0598,54.0913,64422.0
2016-09-08 13:25:00,68.78,68.78,68.74,68.75,18484.0,54.0992,54.0992,54.0677,54.0756,18484.0
2016-09-08 13:30:00,68.75,68.77,68.7,68.77,13409.0,54.0756,54.0913,54.0363,54.0913,13409.0
2016-09-08 13:35:00,68.76,68.78,68.7,68.77,43407.0,54.0834,54.0992,54.0363,54.0913,43407.0
2016-09-08 13:40:00,68.78,68.79,68.75,68.78,18478.0,54.0992,54.107,54.0756,54.0992,18478.0
2016-09-08 13:45:00,68.78,68.78,68.73,68.76,44093.0,54.0992,54.0992,54.0598,54.0834,44093.0
2016-09-08 13:50:00,68.75,68.82,68.72,68.81,18444.0,54.0756,54.1306,54.052,54.1228,18444.0
2016-09-08 13:55:00,68.81,68.87,68.79,68.86,26627.0,54.1228,54.17,54.107,54.1621,26627.0
2016-09-08 14:00:00,68.85,68.89,68.83,68.87,19309.0,54.1542,54.1857,54.1385,54.17,19309.0
2016-09-08 14:05:00,68.87,68.93,68.86,68.92,43228.0,54.17,54.2172,54.1621,54.2093,43228.0
2016-09-08 14:10:00,68.92,68.92,68.88,68.88,15609.0,54.2093,54.2093,54.1778,54.1778,15609.0
2016-09-08 14:15:00,68.88,68.94,68.84,68.93,19875.0,54.1778,54.225,54.1464,54.2172,19875.0
2016-09-08 14:20:00,68.94,68.99,68.93,68.96,27065.0,54.225,54.2644,54.2172,54.2408,27065.0
2016-09-08 14:25:00,68.95,68.98,68.87,68.91,33163.0,54.2329,54.2565,54.17,54.2014,33163.0
2016-09-08 14:30:00,68.91,68.94,68.87,68.93,29386.0,54.2014,54.225,54.17,54.2172,29386.0
2016-09-08 14:35:00,68.92,68.93,68.87,68.88,29355.0,54.2093,54.2172,54.17,54.1778,29355.0
2016-09-08 14:40:00,68.88,68.94,68.87,68.9,44318.0,54.1778,54.225,54.17,54.1936,44318.0
2016-09-08 14:45:00,68.9,68.94,68.89,68.93,55382.0,54.1936,54.225,54.1857,54.2172,55382.0
2016-09-08 14:50:00,68.92,68.93,68.9,68.92,37086.0,54.2093,54.2172,54.1936,54.2093,37086.0
2016-09-08 14:55:00,68.92,68.98,68.89,68.95,21374.0,54.2093,54.2565,54.1857,54.2329,21374.0
2016-09-08 15:00:00,68.95,68.99,68.92,68.95,26081.0,54.2329,54.2644,54.2093,54.2329,26081.0
2016-09-08 15:05:00,68.96,68.98,68.92,68.96,30818.0,54.2408,54.2565,54.2093,54.2408,30818.0
2016-09-08 15:10:00,68.97,69.03,68.96,69.02,25414.0,54.2486,54.2958,54.2408,54.2879,25414.0
2016-09-08 15:15:00,69.02,69.03,68.97,69.01,26629.0,54.2879,54.2958,54.2486,54.2801,26629.0
2016-09-08 15:20:00,69.0,69.01,68.95,68.98,34196.0,54.2722,54.2801,54.2329,54.2565,34196.0
2016-09-08 15:25:00,68.98,69.02,68.96,69.01,26387.0,54.2565,54.2879,54.2408,54.2801,26387.0
2016-09-08 15:30:00,69.01,69.03,68.99,69.02,28305.0,54.2801,54.2958,54.2644,54.2879,28305.0
2016-09-08 15:35:00,69.02,69.02,68.98,69.01,33812.0,54.2879,54.2879,54.2565,54.2801,33812.0
2016-09-08 15:40:00,69.01,69.07,69.0,69.04,50908.0,54.2801,54.3273,54.2722,54.3037,50908.0
2016-09-08 15:45:00,69.04,69.05,68.99,69.01,36554.0,54.3037,54.3115,54.2644,54.2801,36554.0
2016-09-08 15:50:00,69.02,69.03,68.97,68.98,46089.0,54.2879,54.2958,54.2486,54.2565,46089.0
2016-09-08 15:55:00,68.98,69.02,68.96,68.99,145383.0,54.2565,54.2879,54.2408,54.2644,145383.0
2016-09-09 09:30:00,68.19,68.42,67.95,68.26,147102.0,53.6351,53.816,53.4463,53.6902,147102.0
2016-09-09 09:35:00,68.23,68.27,68.14,68.18,54467.0,53.6666,53.698,53.5958,53.6272,54467.0
2016-09-09 09:40:00,68.18,68.32,68.17,68.31,50977.0,53.6272,53.7374,53.6194,53.7295,50977.0
2016-09-09 09:45:00,68.32,68.33,68.23,68.28,52659.0,53.7374,53.7452,53.6666,53.7059,52659.0
2016-09-09 09:50:00,68.27,68.32,68.23,68.26,40068.0,53.698,53.7374,53.6666,53.6902,40068.0
2016-09-09 09:55:00,68.25,68.25,68.12,68.13,58901.0,53.6823,53.6823,53.5801,53.5879,58901.0
2016-09-09 10:00:00,68.12,68.14,67.97,68.05,51678.0,53.5801,53.5958,53.4621,53.525,51678.0
2016-09-09 10:05:00,68.05,68.05,67.9,67.92,64432.0,53.525,53.525,53.407,53.4227,64432.0
2016-09-09 10:10:00,67.92,67.97,67.91,67.97,72278.0,53.4227,53.4621,53.4149,53.4621,72278.0
2016-09-09 10:15:00,67.96,68.03,67.93,67.95,66940.0,53.4542,53.5093,53.4306,53.4463,66940.0
2016-09-09 10:20:00,67.95,67.99,67.93,67.94,35141.0,53.4463,53.4778,53.4306,53.4385,35141.0
2016-09-09 10:25:00,67.94,68.07,67.92,68.02,41662.0,53.4385,53.5407,53.4227,53.5014,41662.0
2016-09-09 10:30:00,68.03,68.11,68.02,68.09,41764.0,53.5093,53.5722,53.5014,53.5565,41764.0
2016-09-09 10:35:00,68.09,68.1,67.89,67.91,55294.0,53.5565,53.5643,53.3991,53.4149,55294.0
2016-09-09 10:40:00,67.92,67.97,67.87,67.91,43359.0,53.4227,53.4621,53.3834,53.4149,43359.0
2016-09-09 10:45:00,67.91,67.92,67.74,67.76,51803.0,53.4149,53.4227,53.2812,53.2969,51803.0
2016-09-09 10:50:00,67.75,67.77,67.73,67.76,51790.0,53.289,53.3048,53.2733,53.2969,51790.0
2016-09-09 10:55:00,67.76,67.78,67.73,67.77,44993.0,53.2969,53.3126,53.2733,53.3048,44993.0
2016-09-09 11:00:00,67.77,67.79,67.72,67.74,30805.0,53.3048,53.3205,53.2654,53.2812,30805.0
2016-09-09 11:05:00,67.74,67.76,67.7,67.76,79781.0,53.2812,53.2969,53.2497,53.2969,79781.0
2016-09-09 11:10:00,67.76,67.76,67.59,67.6,115355.0,53.2969,53.2969,53.1632,53.171,115355.0
2016-09-09 11:15:00,67.59,67.61,67.48,67.57,118723.0,53.1632,53.1789,53.0767,53.1474,118723.0
2016-09-09 11:20:00,67.58,67.69,67.55,67.65,57782.0,53.1553,53.2418,53.1317,53.2104,57782.0
2016-09-09 11:25:00,67.64,67.72,67.63,67.71,51227.0,53.2025,53.2654,53.1946,53.2576,51227.0
2016-09-09 11:30:00,67.71,67.71,67.59,67.61,43756.0,53.2576,53.2576,53.1632,53.1789,43756.0
2016-09-09 11:35:00,67.6,67.62,67.48,67.5,43595.0,53.171,53.1868,53.0767,53.0924,43595.0
2016-09-09 11:40:00,67.51,67.52,67.42,67.45,32295.0,53.1003,53.1081,53.0295,53.0531,32295.0
2016-09-09 11:45:00,67.46,67.53,67.43,67.5,56177.0,53.0609,53.116,53.0373,53.0924,56177.0
2016-09-09 11:50:00,67.5,67.5,67.43,67.48,84406.0,53.0924,53.0924,53.0373,53.0767,84406.0
2016-09-09 11:55:00,67.48,67.5,67.35,67.41,69448.0,53.0767,53.0924,52.9744,53.0216,69448.0
2016-09-09 12:00:00,67.42,67.51,67.4,67.47,66729.0,53.0295,53.1003,53.0137,53.0688,66729.0
2016-09-09 12:05:00,67.47,67.48,67.36,67.39,93185.0,53.0688,53.0767,52.9823,53.0059,93185.0
2016-09-09 12:10:00,67.4,67.47,67.37,67.42,47534.0,53.0137,53.0688,52.9901,53.0295,47534.0
2016-09-09 12:15:00,67.41,67.43,67.3,67.34,92216.0,53.0216,53.0373,52.9351,52.9665,92216.0
2016-09-09 12:20:00,67.34,67.47,67.33,67.43,45443.0,52.9665,53.0688,52.9587,53.0373,45443.0
2016-09-09 12:25:00,67.44,67.5,67.43,67.47,26078.0,53.0452,53.0924,53.0373,53.0688,26078.0
2016-09-09 12:30:00,67.46,67.47,67.34,67.37,29761.0,53.0609,53.0688,52.9665,52.9901,29761.0
2016-09-09 12:35:00,67.38,67.43,67.37,67.4,29570.0,52.998,53.0373,52.9901,53.0137,29570.0
2016-09-09 12:40:00,67.39,67.45,67.37,67.45,27690.0,53.0059,53.0531,52.9901,53.0531,27690.0
2016-09-09 12:45:00,67.45,67.48,67.32,67.35,51785.0,53.0531,53.0767,52.9508,52.9744,51785.0
2016-09-09 12:50:00,67.37,67.44,67.36,67.42,21378.0,52.9901,53.0452,52.9823,53.0295,21378.0
2016-09-09 12:55:00,67.43,67.49,67.38,67.47,27799.0,53.0373,53.0845,52.998,53.0688,27799.0
2016-09-09 13:00:00,67.48,67.48,67.36,67.37,57169.0,53.0767,53.0767,52.9823,52.9901,57169.0
2016-09-09 13:05:00,67.36,67.38,67.29,67.31,34703.0,52.9823,52.998,52.9272,52.9429,34703.0
2016-09-09 13:10:00,67.3,67.33,67.22,67.22,45316.0,52.9351,52.9587,52.8722,52.8722,45316.0
2016-09-09 13:15:00,67.23,67.27,67.19,67.24,30422.0,52.88,52.9115,52.8486,52.8879,30422.0
2016-09-09 13:20:00,67.23,67.26,67.19,67.25,36189.0,52.88,52.9036,52.8486,52.8957,36189.0
2016-09-09 13:25:00,67.26,67.29,67.24,67.26,19546.0,52.9036,52.9272,52.8879,52.9036,19546.0
2016-09-09 13:30:00,67.25,67.26,67.18,67.18,29959.0,52.8957,52.9036,52.8407,52.8407,29959.0
2016-09-09 13:35:00,67.18,67.2,67.04,67.08,49108.0,52.8407,52.8564,52.7306,52.762,49108.0
2016-09-09 13:40:00,67.08,67.09,66.98,67.01,53217.0,52.762,52.7699,52.6834,52.707,53217.0
2016-09-09 13:45:00,67.01,67.05,66.93,66.96,39374.0,52.707,52.7384,52.6441,52.6676,39374.0
2016-09-09 13:50:00,66.97,67.01,66.93,66.97,56107.0,52.6755,52.707,52.6441,52.6755,56107.0
2016-09-09 13:55:00,66.97,67.04,66.96,66.99,53041.0,52.6755,52.7306,52.6676,52.6912,53041.0
2016-09-09 14:00:00,66.99,67.0,66.81,66.91,84302.0,52.6912,52.6991,52.5497,52.6283,84302.0
2016-09-09 14:05:00,66.9,66.91,66.75,66.8,68559.0,52.6205,52.6283,52.5025,52.5418,68559.0
2016-09-09 14:10:00,66.81,66.82,66.72,66.78,62012.0,52.5497,52.5575,52.4789,52.5261,62012.0
2016-09-09 14:15:00,66.78,66.86,66.77,66.84,84810.0,52.5261,52.589,52.5182,52.5733,84810.0
2016-09-09 14:20:00,66.84,66.85,66.77,66.81,72999.0,52.5733,52.5811,52.5182,52.5497,72999.0
2016-09-09 14:25:00,66.82,66.9,66.8,66.9,202951.0,52.5575,52.6205,52.5418,52.6205,202951.0
2016-09-09 14:30:00,66.9,66.96,66.87,66.94,65190.0,52.6205,52.6676,52.5969,52.6519,65190.0
2016-09-09 14:35:00,66.95,67.05,66.93,67.03,60842.0,52.6598,52.7384,52.6441,52.7227,60842.0
2016-09-09 14:40:00,67.04,67.05,66.96,66.99,56038.0,52.7306,52.7384,52.6676,52.6912,56038.0
2016-09-09 14:45:00,66.98,67.01,66.93,66.97,92492.0,52.6834,52.707,52.6441,52.6755,92492.0
2016-09-09 14:50:00,66.98,67.02,66.94,67.01,72101.0,52.6834,52.7148,52.6519,52.707,72101.0
2016-09-09 14:55:00,67.01,67.15,67.01,67.1,68476.0,52.707,52.8171,52.707,52.7778,68476.0
2016-09-09 15:00:00,67.1,67.14,67.05,67.06,66462.0,52.7778,52.8092,52.7384,52.7463,66462.0
2016-09-09 15:05:00,67.06,67.06,66.98,67.01,58898.0,52.7463,52.7463,52.6834,52.707,58898.0
2016-09-09 15:10:00,67.01,67.03,66.91,66.95,82853.0,52.707,52.7227,52.6283,52.6598,82853.0
2016-09-09 15:15:00,66.96,67.12,66.96,67.05,106052.0,52.6676,52.7935,52.6676,52.7384,106052.0
2016-09-09 15:20:00,67.05,67.06,66.99,67.03,99689.0,52.7384,52.7463,52.6912,52.7227,99689.0
2016-09-09 15:25:00,67.02,67.1,67.02,67.06,69426.0,52.7148,52.7778,52.7148,52.7463,69426.0
2016-09-09 15:30:00,67.06,67.07,66.98,67.02,77315.0,52.7463,52.7542,52.6834,52.7148,77315.0
2016-09-09 15:35:00,67.02,67.03,66.9,66.93,116888.0,52.7148,52.7227,52.6205,52.6441,116888.0
2016-09-09 15:40:00,66.94,66.95,66.78,66.82,147898.0,52.6519,52.6598,52.5261,52.5575,147898.0
2016-09-09 15:45:00,66.82,66.9,66.82,66.86,153792.0,52.5575,52.6205,52.5575,52.589,153792.0
2016-09-09 15:50:00,66.85,66.88,66.81,66.83,230938.0,52.5811,52.6047,52.5497,52.5654,230938.0
2016-09-09 15:55:00,66.82,66.85,66.68,66.69,399483.0,52.5575,52.5811,52.4474,52.4553,399483.0
2016-09-12 09:30:00,66.31,66.65,66.3,66.6,148068.0,52.1564,52.4238,52.1485,52.3845,148068.0
2016-09-12 09:35:00,66.6,66.87,66.6,66.86,85805.0,52.3845,52.5969,52.3845,52.589,85805.0
2016-09-12 09:40:00,66.86,66.87,66.74,66.8,75191.0,52.589,52.5969,52.4946,52.5418,75191.0
2016-09-12 09:45:00,66.79,66.83,66.72,66.77,138321.0,52.5339,52.5654,52.4789,52.5182,138321.0
2016-09-12 09:50:00,66.76,66.76,66.64,66.74,105064.0,52.5103,52.5103,52.416,52.4946,105064.0
2016-09-12 09:55:00,66.74,66.89,66.7,66.87,63437.0,52.4946,52.6126,52.4631,52.5969,63437.0
2016-09-12 10:00:00,66.87,66.99,66.86,66.98,52926.0,52.5969,52.6912,52.589,52.6834,52926.0
2016-09-12 10:05:00,66.98,67.08,66.95,67.01,64782.0,52.6834,52.762,52.6598,52.707,64782.0
2016-09-12 10:10:00,67.01,67.07,66.96,67.03,44321.0,52.707,52.7542,52.6676,52.7227,44321.0
2016-09-12 10:15:00,67.03,67.03,66.92,67.03,41016.0,52.7227,52.7227,52.6362,52.7227,41016.0
2016-09-12 10:20:00,67.03,67.15,67.01,67.06,67465.0,52.7227,52.8171,52.707,52.7463,67465.0
2016-09-12 10:25:00,67.07,67.13,67.03,67.09,32174.0,52.7542,52.8014,52.7227,52.7699,32174.0
2016-09-12 10:30:00,67.09,67.15,67.08,67.1,28978.0,52.7699,52.8171,52.762,52.7778,28978.0
2016-09-12 10:35:00,67.09,67.12,67.03,67.04,32855.0,52.7699,52.7935,52.7227,52.7306,32855.0
2016-09-12 10:40:00,67.04,67.12,67.01,67.11,40869.0,52.7306,52.7935,52.707,52.7856,40869.0
2016-09-12 10:45:00,67.12,67.12,66.96,66.99,31718.0,52.7935,52.7935,52.6676,52.6912,31718.0
2016-09-12 10:50:00,66.99,66.99,66.92,66.97,25291.0,52.6912,52.6912,52.6362,52.6755,25291.0
2016-09-12 10:55:00,66.97,67.1,66.97,67.07,30503.0,52.6755,52.7778,52.6755,52.7542,30503.0
2016-09-12 11:00:00,67.07,67.17,67.07,67.17,36343.0,52.7542,52.8328,52.7542,52.8328,36343.0
2016-09-12 11:05:00,67.17,67.17,67.09,67.12,27594.0,52.8328,52.8328,52.7699,52.7935,27594.0
2016-09-12 11:10:00,67.12,67.12,67.03,67.07,22809.0,52.7935,52.7935,52.7227,52.7542,22809.0
2016-09-12 11:15:00,67.07,67.11,67.01,67.09,29586.0,52.7542,52.7856,52.707,52.7699,29586.0
2016-09-12 11:20:00,67.08,67.13,67.04,67.12,37878.0,52.762,52.8014,52.7306,52.7935,37878.0
2016-09-12 11:25:00,67.12,67.14,67.08,67.12,28378.0,52.7935,52.8092,52.762,52.7935,28378.0
2016-09-12 11:30:00,67.13,67.18,67.06,67.16,40155.0,52.8014,52.8407,52.7463,52.825,40155.0
2016-09-12 11:35:00,67.16,67.25,67.15,67.19,32587.0,52.825,52.8957,52.8171,52.8486,32587.0
2016-09-12 11:40:00,67.18,67.25,67.18,67.2,25799.0,52.8407,52.8957,52.8407,52.8564,25799.0
2016-09-12 11:45:00,67.2,67.2,67.15,67.2,27437.0,52.8564,52.8564,52.8171,52.8564,27437.0
2016-09-12 11:50:00,67.2,67.25,67.19,67.2,23411.0,52.8564,52.8957,52.8486,52.8564,23411.0
2016-09-12 11:55:00,67.2,67.24,67.14,67.17,29978.0,52.8564,52.8879,52.8092,52.8328,29978.0
2016-09-12 12:00:00,67.17,67.18,67.11,67.12,29738.0,52.8328,52.8407,52.7856,52.7935,29738.0
2016-09-12 12:05:00,67.12,67.17,67.08,67.15,67087.0,52.7935,52.8328,52.762,52.8171,67087.0
2016-09-12 12:10:00,67.15,67.17,67.06,67.09,51011.0,52.8171,52.8328,52.7463,52.7699,51011.0
2016-09-12 12:15:00,67.1,67.12,67.07,67.07,25946.0,52.7778,52.7935,52.7542,52.7542,25946.0
2016-09-12 12:20:00,67.07,67.12,67.07,67.12,18331.0,52.7542,52.7935,52.7542,52.7935,18331.0
2016-09-12 12:25:00,67.12,67.17,67.1,67.16,22690.0,52.7935,52.8328,52.7778,52.825,22690.0
2016-09-12 12:30:00,67.17,67.21,67.17,67.18,34229.0,52.8328,52.8643,52.8328,52.8407,34229.0
2016-09-12 12:35:00,67.18,67.2,67.14,67.15,17608.0,52.8407,52.8564,52.8092,52.8171,17608.0
2016-09-12 12:40:00,67.16,67.23,67.12,67.22,31368.0,52.825,52.88,52.7935,52.8722,31368.0
2016-09-12 12:45:00,67.23,67.36,67.22,67.36,67843.0,52.88,52.9823,52.8722,52.9823,67843.0
2016-09-12 12:50:00,67.36,67.52,67.36,67.5,56971.0,52.9823,53.1081,52.9823,53.0924,56971.0
2016-09-12 12:55:00,67.49,67.5,67.44,67.44,33385.0,53.0845,53.0924,53.0452,53.0452,33385.0
2016-09-12 13:00:00,67.45,67.49,67.4,67.42,21940.0,53.0531,53.0845,53.0137,53.0295,21940.0
2016-09-12 13:05:00,67.43,67.45,67.4,67.4,29084.0,53.0373,53.0531,53.0137,53.0137,29084.0
2016-09-12 13:10:00,67.41,67.43,67.39,67.41,31703.0,53.0216,53.0373,53.0059,53.0216,31703.0
2016-09-12 13:15:00,67.42,67.58,67.38,67.4,106844.0,53.0295,53.1553,52.998,53.0137,106844.0
2016-09-12 13:20:00,67.4,67.48,67.28,67.31,28250.0,53.0137,53.0767,52.9193,52.9429,28250.0
2016-09-12 13:25:00,67.32,67.37,67.19,67.22,27202.0,52.9508,52.9901,52.8486,52.8722,27202.0
2016-09-12 13:30:00,67.23,67.27,67.16,67.21,26708.0,52.88,52.9115,52.825,52.8643,26708.0
2016-09-12 13:35:00,67.21,67.35,67.19,67.33,29810.0,52.8643,52.9744,52.8486,52.9587,29810.0
2016-09-12 13:40:00,67.34,67.34,67.23,67.33,14555.0,52.9665,52.9665,52.88,52.9587,14555.0
2016-09-12 13:45:00,67.34,67.51,67.34,67.51,45491.0,52.9665,53.1003,52.9665,53.1003,45491.0
2016-09-12 13:50:00,67.52,67.52,67.43,67.47,88497.0,53.1081,53.1081,53.0373,53.0688,88497.0
2016-09-12 13:55:00,67.48,67.59,67.43,67.56,89028.0,53.0767,53.1632,53.0373,53.1396,89028.0
2016-09-12 14:00:00,67.56,67.72,67.54,67.67,41149.0,53.1396,53.2654,53.1239,53.2261,41149.0
2016-09-12 14:05:00,67.66,67.68,67.62,67.63,103213.0,53.2182,53.234,53.1868,53.1946,103213.0
2016-09-12 14:10:00,67.64,67.68,67.58,67.67,34207.0,53.2025,53.234,53.1553,53.2261,34207.0
2016-09-12 14:15:00,67.66,67.68,67.62,67.64,66850.0,53.2182,53.234,53.1868,53.2025,66850.0
2016-09-12 14:20:00,67.65,67.68,67.64,67.67,63606.0,53.2104,53.234,53.2025,53.2261,63606.0
2016-09-12 14:25:00,67.67,67.68,67.62,67.64,42485.0,53.2261,53.234,53.1868,53.2025,42485.0
2016-09-12 14:30:00,67.64,67.68,67.63,67.66,32537.0,53.2025,53.234,53.1946,53.2182,32537.0
2016-09-12 14:35:00,67.67,67.83,67.67,67.81,38109.0,53.2261,53.352,53.2261,53.3362,38109.0
2016-09-12 14:40:00,67.82,67.82,67.74,67.8,47087.0,53.3441,53.3441,53.2812,53.3284,47087.0
2016-09-12 14:45:00,67.79,67.87,67.74,67.78,110338.0,53.3205,53.3834,53.2812,53.3126,110338.0
2016-09-12 14:50:00,67.79,67.83,67.77,67.8,43349.0,53.3205,53.352,53.3048,53.3284,43349.0
2016-09-12 14:55:00,67.8,67.86,67.78,67.83,34157.0,53.3284,53.3755,53.3126,53.352,34157.0
2016-09-12 15:00:00,67.83,67.9,67.83,67.87,37579.0,53.352,53.407,53.352,53.3834,37579.0
2016-09-12 15:05:00,67.87,67.96,67.86,67.96,39619.0,53.3834,53.4542,53.3755,53.4542,39619.0
2016-09-12 15:10:00,67.96,68.0,67.91,67.92,50846.0,53.4542,53.4857,53.4149,53.4227,50846.0
2016-09-12 15:15:00,67.92,67.93,67.82,67.84,41624.0,53.4227,53.4306,53.3441,53.3598,41624.0
2016-09-12 15:20:00,67.85,67.97,67.84,67.95,68771.0,53.3677,53.4621,53.3598,53.4463,68771.0
2016-09-12 15:25:00,67.95,67.98,67.89,67.91,52862.0,53.4463,53.4699,53.3991,53.4149,52862.0
2016-09-12 15:30:00,67.91,67.94,67.85,67.86,68371.0,53.4149,53.4385,53.3677,53.3755,68371.0
2016-09-12 15:35:00,67.87,67.94,67.87,67.94,77524.0,53.3834,53.4385,53.3834,53.4385,77524.0
2016-09-12 15:40:00,67.94,68.02,67.94,68.0,85744.0,53.4385,53.5014,53.4385,53.4857,85744.0
2016-09-12 15:45:00,67.99,68.0,67.89,67.92,119645.0,53.4778,53.4857,53.3991,53.4227,119645.0
2016-09-12 15:50:00,67.92,67.92,67.85,67.88,166910.0,53.4227,53.4227,53.3677,53.3913,166910.0
2016-09-12 15:55:00,67.88,67.99,67.87,67.94,372319.0,53.3913,53.4778,53.3834,53.4385,372319.0
2016-09-13 09:30:00,68.01,68.55,67.82,67.89,144287.0,53.4935,53.9183,53.3441,53.3991,144287.0
2016-09-13 09:35:00,67.91,68.17,67.77,68.12,87278.0,53.4149,53.6194,53.3048,53.5801,87278.0
2016-09-13 09:40:00,68.11,68.24,68.06,68.06,80287.0,53.5722,53.6744,53.5329,53.5329,80287.0
2016-09-13 09:45:00,68.06,68.08,68.0,68.03,110788.0,53.5329,53.5486,53.4857,53.5093,110788.0
2016-09-13 09:50:00,68.02,68.05,67.73,67.76,71936.0,53.5014,53.525,53.2733,53.2969,71936.0
2016-09-13 09:55:00,67.76,67.86,67.73,67.8,73346.0,53.2969,53.3755,53.2733,53.3284,73346.0
2016-09-13 10:00:00,67.8,67.88,67.72,67.88,95718.0,53.3284,53.3913,53.2654,53.3913,95718.0
2016-09-13 10:05:00,67.88,67.99,67.87,67.87,85190.0,53.3913,53.4778,53.3834,53.3834,85190.0
2016-09-13 10:10:00,67.87,67.88,67.75,67.8,44973.0,53.3834,53.3913,53.289,53.3284,44973.0
2016-09-13 10:15:00,67.8,67.86,67.74,67.74,34180.0,53.3284,53.3755,53.2812,53.2812,34180.0
2016-09-13 10:20:00,67.74,67.74,67.65,67.72,35179.0,53.2812,53.2812,53.2104,53.2654,35179.0
2016-09-13 10:25:00,67.7,67.82,67.68,67.74,38261.0,53.2497,53.3441,53.234,53.2812,38261.0
2016-09-13 10:30:00,67.74,67.89,67.67,67.87,37338.0,53.2812,53.3991,53.2261,53.3834,37338.0
2016-09-13 10:35:00,67.87,67.92,67.79,67.85,28726.0,53.3834,53.4227,53.3205,53.3677,28726.0
2016-09-13 10:40:00,67.86,67.91,67.77,67.79,20464.0,53.3755,53.4149,53.3048,53.3205,20464.0
2016-09-13 10:45:00,67.8,67.95,67.76,67.76,31315.0,53.3284,53.4463,53.2969,53.2969,31315.0
2016-09-13 10:50:00,67.75,67.75,67.65,67.67,35908.0,53.289,53.289,53.2104,53.2261,35908.0
2016-09-13 10:55:00,67.66,67.71,67.63,67.66,23967.0,53.2182,53.2576,53.1946,53.2182,23967.0
2016-09-13 11:00:00,67.65,67.68,67.59,67.61,38927.0,53.2104,53.234,53.1632,53.1789,38927.0
2016-09-13 11:05:00,67.62,67.64,67.58,67.62,26687.0,53.1868,53.2025,53.1553,53.1868,26687.0
2016-09-13 11:10:00,67.62,67.62,67.52,67.53,48200.0,53.1868,53.1868,53.1081,53.116,48200.0
2016-09-13 11:15:00,67.53,67.61,67.45,67.58,43206.0,53.116,53.1789,53.0531,53.1553,43206.0
2016-09-13 11:20:00,67.56,67.62,67.52,67.55,37577.0,53.1396,53.1868,53.1081,53.1317,37577.0
2016-09-13 11:25:00,67.55,67.56,67.49,67.49,36812.0,53.1317,53.1396,53.0845,53.0845,36812.0
2016-09-13 11:30:00,67.5,67.57,67.49,67.52,119847.0,53.0924,53.1474,53.0845,53.1081,119847.0
2016-09-13 11:35:00,67.52,67.63,67.49,67.6,70813.0,53.1081,53.1946,53.0845,53.171,70813.0
2016-09-13 11:40:00,67.59,67.63,67.55,67.57,34517.0,53.1632,53.1946,53.1317,53.1474,34517.0
2016-09-13 11:45:00,67.58,67.58,67.45,67.48,29317.0,53.1553,53.1553,53.0531,53.0767,29317.0
2016-09-13 11:50:00,67.48,67.57,67.43,67.52,28284.0,53.0767,53.1474,53.0373,53.1081,28284.0
2016-09-13 11:55:00,67.51,67.53,67.45,67.53,16436.0,53.1003,53.116,53.0531,53.116,16436.0
2016-09-13 12:00:00,67.53,67.59,67.47,67.47,30849.0,53.116,53.1632,53.0688,53.0688,30849.0
2016-09-13 12:05:00,67.46,67.63,67.46,67.59,38169.0,53.0609,53.1946,53.0609,53.1632,38169.0
2016-09-13 12:10:00,67.58,67.71,67.56,67.71,24924.0,53.1553,53.2576,53.1396,53.2576,24924.0
2016-09-13 12:15:00,67.7,67.71,67.61,67.62,26198.0,53.2497,53.2576,53.1789,53.1868,26198.0
2016-09-13 12:20:00,67.62,67.65,67.56,67.61,19160.0,53.1868,53.2104,53.1396,53.1789,19160.0
2016-09-13 12:25:00,67.6,67.6,67.49,67.5,23654.0,53.171,53.171,53.0845,53.0924,23654.0
2016-09-13 12:30:00,67.5,67.53,67.49,67.51,25473.0,53.0924,53.116,53.0845,53.1003,25473.0
2016-09-13 12:35:00,67.51,67.58,67.43,67.58,25690.0,53.1003,53.1553,53.0373,53.1553,25690.0
2016-09-13 12:40:00,67.57,67.59,67.49,67.57,22244.0,53.1474,53.1632,53.0845,53.1474,22244.0
2016-09-13 12:45:00,67.57,67.57,67.48,67.5,15205.0,53.1474,53.1474,53.0767,53.0924,15205.0
2016-09-13 12:50:00,67.49,67.5,67.4,67.45,29894.0,53.0845,53.0924,53.0137,53.0531,29894.0
2016-09-13 12:55:00,67.45,67.46,67.35,67.41,29015.0,53.0531,53.0609,52.9744,53.0216,29015.0
2016-09-13 13:00:00,67.41,67.42,67.27,67.28,33311.0,53.0216,53.0295,52.9115,52.9193,33311.0
2016-09-13 13:05:00,67.29,67.41,67.28,67.38,24253.0,52.9272,53.0216,52.9193,52.998,24253.0
2016-09-13 13:10:00,67.37,67.41,67.33,67.38,32660.0,52.9901,53.0216,52.9587,52.998,32660.0
2016-09-13 13:15:00,67.38,67.52,67.36,67.5,49741.0,52.998,53.1081,52.9823,53.0924,49741.0
2016-09-13 13:20:00,67.51,67.57,67.46,67.46,26684.0,53.1003,53.1474,53.0609,53.0609,26684.0
2016-09-13 13:25:00,67.46,67.64,67.45,67.62,28794.0,53.0609,53.2025,53.0531,53.1868,28794.0
2016-09-13 13:30:00,67.61,67.7,67.51,67.51,51141.0,53.1789,53.2497,53.1003,53.1003,51141.0
2016-09-13 13:35:00,67.52,67.68,67.51,67.65,61991.0,53.1081,53.234,53.1003,53.2104,61991.0
2016-09-13 13:40:00,67.66,67.71,67.6,67.63,71157.0,53.2182,53.2576,53.171,53.1946,71157.0
2016-09-13 13:45:00,67.63,67.7,67.63,67.67,39195.0,53.1946,53.2497,53.1946,53.2261,39195.0
2016-09-13 13:50:00,67.67,67.7,67.51,67.51,38716.0,53.2261,53.2497,53.1003,53.1003,38716.0
2016-09-13 13:55:00,67.51,67.59,67.5,67.57,39672.0,53.1003,53.1632,53.0924,53.1474,39672.0
2016-09-13 14:00:00,67.56,67.57,67.47,67.54,35665.0,53.1396,53.1474,53.0688,53.1239,35665.0
2016-09-13 14:05:00,67.54,67.64,67.5,67.59,32031.0,53.1239,53.2025,53.0924,53.1632,32031.0
2016-09-13 14:10:00,67.59,67.61,67.5,67.56,28150.0,53.1632,53.1789,53.0924,53.1396,28150.0
2016-09-13 14:15:00,67.55,67.55,67.41,67.47,31535.0,53.1317,53.1317,53.0216,53.0688,31535.0
2016-09-13 14:20:00,67.46,67.49,67.39,67.47,27017.0,53.0609,53.0845,53.0059,53.0688,27017.0
2016-09-13 14:25:00,67.46,67.49,67.4,67.41,32403.0,53.0609,53.0845,53.0137,53.0216,32403.0
2016-09-13 14:30:00,67.4,67.47,67.33,67.39,64324.0,53.0137,53.0688,52.9587,53.0059,64324.0
2016-09-13 14:35:00,67.4,67.48,67.38,67.46,38860.0,53.0137,53.0767,52.998,53.0609,38860.0
2016-09-13 14:40:00,67.45,67.52,67.39,67.52,35105.0,53.0531,53.1081,53.0059,53.1081,35105.0
2016-09-13 14:45:00,67.52,67.58,67.48,67.55,35402.0,53.1081,53.1553,53.0767,53.1317,35402.0
2016-09-13 14:50:00,67.56,67.6,67.47,67.48,38422.0,53.1396,53.171,53.0688,53.0767,38422.0
2016-09-13 14:55:00,67.48,67.51,67.35,67.35,41976.0,53.0767,53.1003,52.9744,52.9744,41976.0
2016-09-13 15:00:00,67.34,67.4,67.3,67.33,51687.0,52.9665,53.0137,52.9351,52.9587,51687.0
2016-09-13 15:05:00,67.34,67.43,67.31,67.39,51906.0,52.9665,53.0373,52.9429,53.0059,51906.0
2016-09-13 15:10:00,67.39,67.4,67.29,67.36,41091.0,53.0059,53.0137,52.9272,52.9823,41091.0
2016-09-13 15:15:00,67.36,67.57,67.35,67.48,59713.0,52.9823,53.1474,52.9744,53.0767,59713.0
2016-09-13 15:20:00,67.48,67.59,67.43,67.44,63336.0,53.0767,53.1632,53.0373,53.0452,63336.0
2016-09-13 15:25:00,67.45,67.56,67.44,67.5,72021.0,53.0531,53.1396,53.0452,53.0924,72021.0
2016-09-13 15:30:00,67.51,67.62,67.48,67.53,100999.0,53.1003,53.1868,53.0767,53.116,100999.0
2016-09-13 15:35:00,67.53,67.59,67.51,67.58,59292.0,53.116,53.1632,53.1003,53.1553,59292.0
2016-09-13 15:40:00,67.58,67.58,67.34,67.39,147494.0,53.1553,53.1553,52.9665,53.0059,147494.0
2016-09-13 15:45:00,67.39,67.45,67.31,67.44,156482.0,53.0059,53.0531,52.9429,53.0452,156482.0
2016-09-13 15:50:00,67.44,67.59,67.43,67.58,246296.0,53.0452,53.1632,53.0373,53.1553,246296.0
2016-09-13 15:55:00,67.57,67.58,67.4,67.46,368681.0,53.1474,53.1553,53.0137,53.0609,368681.0
2016-09-14 09:30:00,67.46,67.75,67.41,67.57,67792.0,53.0609,53.289,53.0216,53.1474,67792.0
2016-09-14 09:35:00,67.6,67.68,67.55,67.57,46181.0,53.171,53.234,53.1317,53.1474,46181.0
2016-09-14 09:40:00,67.56,67.61,67.46,67.56,41796.0,53.1396,53.1789,53.0609,53.1396,41796.0
2016-09-14 09:45:00,67.54,67.55,67.38,67.38,40732.0,53.1239,53.1317,52.998,52.998,40732.0
2016-09-14 09:50:00,67.38,67.39,67.22,67.31,47285.0,52.998,53.0059,52.8722,52.9429,47285.0
2016-09-14 09:55:00,67.31,67.48,67.3,67.46,29797.0,52.9429,53.0767,52.9351,53.0609,29797.0
2016-09-14 10:00:00,67.45,67.51,67.41,67.49,32414.0,53.0531,53.1003,53.0216,53.0845,32414.0
2016-09-14 10:05:00,67.48,67.57,67.47,67.55,42547.0,53.0767,53.1474,53.0688,53.1317,42547.0
2016-09-14 10:10:00,67.56,67.64,67.54,67.61,31768.0,53.1396,53.2025,53.1239,53.1789,31768.0
2016-09-14 10:15:00,67.61,67.64,67.57,67.59,29634.0,53.1789,53.2025,53.1474,53.1632,29634.0
2016-09-14 10:20:00,67.59,67.79,67.57,67.79,36446.0,53.1632,53.3205,53.1474,53.3205,36446.0
2016-09-14 10:25:00,67.79,67.79,67.68,67.73,26431.0,53.3205,53.3205,53.234,53.2733,26431.0
2016-09-14 10:30:00,67.73,67.83,67.72,67.82,27691.0,53.2733,53.352,53.2654,53.3441,27691.0
2016-09-14 10:35:00,67.83,67.86,67.74,67.75,28586.0,53.352,53.3755,53.2812,53.289,28586.0
2016-09-14 10:40:00,67.75,67.75,67.69,67.7,25978.0,53.289,53.289,53.2418,53.2497,25978.0
2016-09-14 10:45:00,67.7,67.74,67.67,67.7,21240.0,53.2497,53.2812,53.2261,53.2497,21240.0
2016-09-14 10:50:00,67.7,67.77,67.63,67.65,52774.0,53.2497,53.3048,53.1946,53.2104,52774.0
2016-09-14 10:55:00,67.66,67.7,67.58,67.66,26741.0,53.2182,53.2497,53.1553,53.2182,26741.0
2016-09-14 11:00:00,67.65,67.73,67.64,67.71,46996.0,53.2104,53.2733,53.2025,53.2576,46996.0
2016-09-14 11:05:00,67.71,67.73,67.64,67.65,23546.0,53.2576,53.2733,53.2025,53.2104,23546.0
2016-09-14 11:10:00,67.66,67.77,67.55,67.73,68680.0,53.2182,53.3048,53.1317,53.2733,68680.0
2016-09-14 11:15:00,67.73,67.82,67.72,67.81,32604.0,53.2733,53.3441,53.2654,53.3362,32604.0
2016-09-14 11:20:00,67.81,67.91,67.81,67.88,18933.0,53.3362,53.4149,53.3362,53.3913,18933.0
2016-09-14 11:25:00,67.9,67.96,67.9,67.92,35098.0,53.407,53.4542,53.407,53.4227,35098.0
2016-09-14 11:30:00,67.92,67.92,67.81,67.81,27585.0,53.4227,53.4227,53.3362,53.3362,27585.0
2016-09-14 11:35:00,67.81,67.86,67.79,67.85,19961.0,53.3362,53.3755,53.3205,53.3677,19961.0
2016-09-14 11:40:00,67.85,67.85,67.78,67.79,39109.0,53.3677,53.3677,53.3126,53.3205,39109.0
2016-09-14 11:45:00,67.78,67.87,67.77,67.83,15465.0,53.3126,53.3834,53.3048,53.352,15465.0
2016-09-14 11:50:00,67.84,67.93,67.84,67.9,22347.0,53.3598,53.4306,53.3598,53.407,22347.0
2016-09-14 11:55:00,67.9,67.97,67.9,67.94,15378.0,53.407,53.4621,53.407,53.4385,15378.0
2016-09-14 12:00:00,67.95,67.97,67.88,67.92,19474.0,53.4463,53.4621,53.3913,53.4227,19474.0
2016-09-14 12:05:00,67.92,67.96,67.87,67.93,16948.0,53.4227,53.4542,53.3834,53.4306,16948.0
2016-09-14 12:10:00,67.93,67.96,67.91,67.95,10200.0,53.4306,53.4542,53.4149,53.4463,10200.0
2016-09-14 12:15:00,67.95,68.04,67.95,68.04,28327.0,53.4463,53.5171,53.4463,53.5171,28327.0
2016-09-14 12:20:00,68.04,68.07,68.01,68.01,16221.0,53.5171,53.5407,53.4935,53.4935,16221.0
2016-09-14 12:25:00,68.01,68.05,68.0,68.03,15819.0,53.4935,53.525,53.4857,53.5093,15819.0
2016-09-14 12:30:00,68.04,68.05,67.98,67.98,18598.0,53.5171,53.525,53.4699,53.4699,18598.0
2016-09-14 12:35:00,67.99,68.0,67.91,67.91,16460.0,53.4778,53.4857,53.4149,53.4149,16460.0
2016-09-14 12:40:00,67.9,67.91,67.87,67.9,20062.0,53.407,53.4149,53.3834,53.407,20062.0
2016-09-14 12:45:00,67.89,67.9,67.81,67.83,20628.0,53.3991,53.407,53.3362,53.352,20628.0
2016-09-14 12:50:00,67.82,67.84,67.78,67.78,13584.0,53.3441,53.3598,53.3126,53.3126,13584.0
2016-09-14 12:55:00,67.79,67.87,67.76,67.86,14872.0,53.3205,53.3834,53.2969,53.3755,14872.0
2016-09-14 13:00:00,67.85,67.91,67.83,67.89,11810.0,53.3677,53.4149,53.352,53.3991,11810.0
2016-09-14 13:05:00,67.89,67.93,67.87,67.93,9786.0,53.3991,53.4306,53.3834,53.4306,9786.0
2016-09-14 13:10:00,67.93,67.93,67.86,67.87,35943.0,53.4306,53.4306,53.3755,53.3834,35943.0
2016-09-14 13:15:00,67.87,67.9,67.85,67.89,13630.0,53.3834,53.407,53.3677,53.3991,13630.0
2016-09-14 13:20:00,67.88,67.93,67.83,67.93,30748.0,53.3913,53.4306,53.352,53.4306,30748.0
2016-09-14 13:25:00,67.93,67.97,67.93,67.94,11856.0,53.4306,53.4621,53.4306,53.4385,11856.0
2016-09-14 13:30:00,67.94,68.01,67.93,68.01,13064.0,53.4385,53.4935,53.4306,53.4935,13064.0
2016-09-14 13:35:00,68.0,68.0,67.87,67.87,33129.0,53.4857,53.4857,53.3834,53.3834,33129.0
2016-09-14 13:40:00,67.87,67.9,67.82,67.83,25065.0,53.3834,53.407,53.3441,53.352,25065.0
2016-09-14 13:45:00,67.82,67.82,67.71,67.71,20702.0,53.3441,53.3441,53.2576,53.2576,20702.0
2016-09-14 13:50:00,67.71,67.79,67.68,67.79,20761.0,53.2576,53.3205,53.234,53.3205,20761.0
2016-09-14 13:55:00,67.79,67.79,67.76,67.78,13365.0,53.3205,53.3205,53.2969,53.3126,13365.0
2016-09-14 14:00:00,67.78,67.82,67.71,67.71,23526.0,53.3126,53.3441,53.2576,53.2576,23526.0
2016-09-14 14:05:00,67.71,67.73,67.62,67.62,20053.0,53.2576,53.2733,53.1868,53.1868,20053.0
2016-09-14 14:10:00,67.63,67.63,67.55,67.58,22537.0,53.1946,53.1946,53.1317,53.1553,22537.0
2016-09-14 14:15:00,67.59,67.71,67.58,67.68,23027.0,53.1632,53.2576,53.1553,53.234,23027.0
2016-09-14 14:20:00,67.68,67.75,67.64,67.73,22917.0,53.234,53.289,53.2025,53.2733,22917.0
2016-09-14 14:25:00,67.72,67.73,67.65,67.73,21931.0,53.2654,53.2733,53.2104,53.2733,21931.0
2016-09-14 14:30:00,67.73,67.76,67.67,67.73,35620.0,53.2733,53.2969,53.2261,53.2733,35620.0
2016-09-14 14:35:00,67.73,67.75,67.7,67.73,26164.0,53.2733,53.289,53.2497,53.2733,26164.0
2016-09-14 14:40:00,67.73,67.82,67.69,67.79,33263.0,53.2733,53.3441,53.2418,53.3205,33263.0
2016-09-14 14:45:00,67.79,67.8,67.7,67.72,33798.0,53.3205,53.3284,53.2497,53.2654,33798.0
2016-09-14 14:50:00,67.73,67.79,67.7,67.71,42753.0,53.2733,53.3205,53.2497,53.2576,42753.0
2016-09-14 14:55:00,67.71,67.82,67.71,67.78,43753.0,53.2576,53.3441,53.2576,53.3126,43753.0
2016-09-14 15:00:00,67.78,67.81,67.72,67.75,26901.0,53.3126,53.3362,53.2654,53.289,26901.0
2016-09-14 15:05:00,67.74,67.75,67.62,67.65,34758.0,53.2812,53.289,53.1868,53.2104,34758.0
2016-09-14 15:10:00,67.65,67.66,67.55,67.59,46517.0,53.2104,53.2182,53.1317,53.1632,46517.0
2016-09-14 15:15:00,67.59,67.6,67.51,67.57,41681.0,53.1632,53.171,53.1003,53.1474,41681.0
2016-09-14 15:20:00,67.57,67.62,67.49,67.52,46693.0,53.1474,53.1868,53.0845,53.1081,46693.0
2016-09-14 15:25:00,67.52,67.54,67.48,67.5,75724.0,53.1081,53.1239,53.0767,53.0924,75724.0
2016-09-14 15:30:00,67.5,67.66,67.5,67.65,52748.0,53.0924,53.2182,53.0924,53.2104,52748.0
2016-09-14 15:35:00,67.65,67.7,67.62,67.66,73740.0,53.2104,53.2497,53.1868,53.2182,73740.0
2016-09-14 15:40:00,67.66,67.77,67.65,67.74,92113.0,53.2182,53.3048,53.2104,53.2812,92113.0
2016-09-14 15:45:00,67.74,67.81,67.73,67.8,76868.0,53.2812,53.3362,53.2733,53.3284,76868.0
2016-09-14 15:50:00,67.79,67.8,67.68,67.77,119741.0,53.3205,53.3284,53.234,53.3048,119741.0
2016-09-14 15:55:00,67.78,67.81,67.71,67.79,165823.0,53.3126,53.3362,53.2576,53.3205,165823.0
2016-09-15 09:30:00,67.8,68.05,67.6,67.95,92011.0,53.3284,53.525,53.171,53.4463,92011.0
2016-09-15 09:35:00,67.97,68.1,67.9,67.93,42893.0,53.4621,53.5643,53.407,53.4306,42893.0
2016-09-15 09:40:00,67.93,68.06,67.89,67.9,78420.0,53.4306,53.5329,53.3991,53.407,78420.0
2016-09-15 09:45:00,67.92,68.05,67.87,68.05,171339.0,53.4227,53.525,53.3834,53.525,171339.0
2016-09-15 09:50:00,68.04,68.24,68.0,68.16,70299.0,53.5171,53.6744,53.4857,53.6115,70299.0
2016-09-15 09:55:00,68.17,68.23,68.11,68.2,54896.0,53.6194,53.6666,53.5722,53.643,54896.0
2016-09-15 10:00:00,68.2,68.2,68.06,68.17,53614.0,53.643,53.643,53.5329,53.6194,53614.0
2016-09-15 10:05:00,68.2,68.37,68.2,68.32,55168.0,53.643,53.7767,53.643,53.7374,55168.0
2016-09-15 10:10:00,68.32,68.44,68.3,68.42,92130.0,53.7374,53.8317,53.7216,53.816,92130.0
2016-09-15 10:15:00,68.42,68.45,68.38,68.45,72561.0,53.816,53.8396,53.7846,53.8396,72561.0
2016-09-15 10:20:00,68.45,68.47,68.39,68.41,56728.0,53.8396,53.8553,53.7924,53.8082,56728.0
2016-09-15 10:25:00,68.41,68.49,68.4,68.48,116116.0,53.8082,53.8711,53.8003,53.8632,116116.0
2016-09-15 10:30:00,68.49,68.54,68.45,68.53,77671.0,53.8711,53.9104,53.8396,53.9025,77671.0
2016-09-15 10:35:00,68.53,68.67,68.53,68.67,95387.0,53.9025,54.0127,53.9025,54.0127,95387.0
2016-09-15 10:40:00,68.66,68.66,68.56,68.58,82278.0,54.0048,54.0048,53.9261,53.9419,82278.0
2016-09-15 10:45:00,68.58,68.72,68.57,68.69,48808.0,53.9419,54.052,53.934,54.0284,48808.0
2016-09-15 10:50:00,68.69,68.86,68.67,68.83,50214.0,54.0284,54.1621,54.0127,54.1385,50214.0
2016-09-15 10:55:00,68.83,68.89,68.83,68.86,55224.0,54.1385,54.1857,54.1385,54.1621,55224.0
2016-09-15 11:00:00,68.86,68.96,68.86,68.91,48922.0,54.1621,54.2408,54.1621,54.2014,48922.0
2016-09-15 11:05:00,68.92,69.01,68.91,69.0,53905.0,54.2093,54.2801,54.2014,54.2722,53905.0
2016-09-15 11:10:00,69.0,69.06,68.93,68.97,36128.0,54.2722,54.3194,54.2172,54.2486,36128.0
2016-09-15 11:15:00,68.97,69.04,68.97,69.02,49154.0,54.2486,54.3037,54.2486,54.2879,49154.0
2016-09-15 11:20:00,69.02,69.03,68.94,68.95,58225.0,54.2879,54.2958,54.225,54.2329,58225.0
2016-09-15 11:25:00,68.96,69.09,68.95,69.04,54194.0,54.2408,54.343,54.2329,54.3037,54194.0
2016-09-15 11:30:00,69.05,69.11,69.04,69.1,48875.0,54.3115,54.3587,54.3037,54.3509,48875.0
2016-09-15 11:35:00,69.1,69.11,69.04,69.06,38935.0,54.3509,54.3587,54.3037,54.3194,38935.0
2016-09-15 11:40:00,69.06,69.07,68.98,68.98,56915.0,54.3194,54.3273,54.2565,54.2565,56915.0
2016-09-15 11:45:00,68.99,69.02,68.95,68.99,35814.0,54.2644,54.2879,54.2329,54.2644,35814.0
2016-09-15 11:50:00,68.99,69.02,68.94,69.0,47591.0,54.2644,54.2879,54.225,54.2722,47591.0
2016-09-15 11:55:00,68.99,69.0,68.93,68.95,20399.0,54.2644,54.2722,54.2172,54.2329,20399.0
2016-09-15 12:00:00,68.94,68.97,68.93,68.95,20609.0,54.225,54.2486,54.2172,54.2329,20609.0
2016-09-15 12:05:00,68.95,69.04,68.94,69.04,61642.0,54.2329,54.3037,54.225,54.3037,61642.0
2016-09-15 12:10:00,69.04,69.04,68.96,68.97,63414.0,54.3037,54.3037,54.2408,54.2486,63414.0
2016-09-15 12:15:00,68.97,69.02,68.96,69.02,40247.0,54.2486,54.2879,54.2408,54.2879,40247.0
2016-09-15 12:20:00,69.02,69.06,69.01,69.03,69938.0,54.2879,54.3194,54.2801,54.2958,69938.0
2016-09-15 12:25:00,69.03,69.04,69.01,69.03,32294.0,54.2958,54.3037,54.2801,54.2958,32294.0
2016-09-15 12:30:00,69.03,69.06,69.01,69.02,72866.0,54.2958,54.3194,54.2801,54.2879,72866.0
2016-09-15 12:35:00,69.02,69.02,68.97,69.01,58102.0,54.2879,54.2879,54.2486,54.2801,58102.0
2016-09-15 12:40:00,69.01,69.03,68.95,68.97,31527.0,54.2801,54.2958,54.2329,54.2486,31527.0
2016-09-15 12:45:00,68.97,69.04,68.96,69.03,43686.0,54.2486,54.3037,54.2408,54.2958,43686.0
2016-09-15 12:50:00,69.02,69.06,69.01,69.05,82833.0,54.2879,54.3194,54.2801,54.3115,82833.0
2016-09-15 12:55:00,69.04,69.05,69.01,69.04,42013.0,54.3037,54.3115,54.2801,54.3037,42013.0
2016-09-15 13:00:00,69.04,69.13,69.04,69.13,54271.0,54.3037,54.3745,54.3037,54.3745,54271.0
2016-09-15 13:05:00,69.13,69.14,69.04,69.05,43428.0,54.3745,54.3823,54.3037,54.3115,43428.0
2016-09-15 13:10:00,69.05,69.06,68.96,68.98,62727.0,54.3115,54.3194,54.2408,54.2565,62727.0
2016-09-15 13:15:00,68.98,69.04,68.95,69.02,84351.0,54.2565,54.3037,54.2329,54.2879,84351.0
2016-09-15 13:20:00,69.02,69.04,68.99,69.0,51139.0,54.2879,54.3037,54.2644,54.2722,51139.0
2016-09-15 13:25:00,69.0,69.07,68.98,69.0,75655.0,54.2722,54.3273,54.2565,54.2722,75655.0
2016-09-15 13:30:00,69.0,69.04,68.98,69.02,74044.0,54.2722,54.3037,54.2565,54.2879,74044.0
2016-09-15 13:35:00,69.03,69.03,68.98,69.0,49687.0,54.2958,54.2958,54.2565,54.2722,49687.0
2016-09-15 13:40:00,68.99,69.13,68.99,69.11,82282.0,54.2644,54.3745,54.2644,54.3587,82282.0
2016-09-15 13:45:00,69.1,69.22,69.1,69.22,34251.0,54.3509,54.4453,54.3509,54.4453,34251.0
2016-09-15 13:50:00,69.22,69.24,69.16,69.2,29850.0,54.4453,54.461,54.3981,54.4295,29850.0
2016-09-15 13:55:00,69.19,69.25,69.18,69.24,29934.0,54.4217,54.4689,54.4138,54.461,29934.0
2016-09-15 14:00:00,69.24,69.28,69.17,69.2,59036.0,54.461,54.4925,54.4059,54.4295,59036.0
2016-09-15 14:05:00,69.2,69.21,69.17,69.19,34050.0,54.4295,54.4374,54.4059,54.4217,34050.0
2016-09-15 14:10:00,69.18,69.22,69.17,69.2,102527.0,54.4138,54.4453,54.4059,54.4295,102527.0
2016-09-15 14:15:00,69.2,69.25,69.19,69.25,83093.0,54.4295,54.4689,54.4217,54.4689,83093.0
2016-09-15 14:20:00,69.25,69.33,69.25,69.32,46073.0,54.4689,54.5318,54.4689,54.5239,46073.0
2016-09-15 14:25:00,69.32,69.34,69.3,69.31,104729.0,54.5239,54.5396,54.5082,54.5161,104729.0
2016-09-15 14:30:00,69.31,69.36,69.3,69.32,37903.0,54.5161,54.5554,54.5082,54.5239,37903.0
2016-09-15 14:35:00,69.32,69.33,69.25,69.29,32842.0,54.5239,54.5318,54.4689,54.5003,32842.0
2016-09-15 14:40:00,69.29,69.32,69.28,69.3,39354.0,54.5003,54.5239,54.4925,54.5082,39354.0
2016-09-15 14:45:00,69.3,69.3,69.17,69.19,62471.0,54.5082,54.5082,54.4059,54.4217,62471.0
2016-09-15 14:50:00,69.18,69.24,69.17,69.24,25761.0,54.4138,54.461,54.4059,54.461,25761.0
2016-09-15 14:55:00,69.24,69.27,69.22,69.23,33989.0,54.461,54.4846,54.4453,54.4531,33989.0
2016-09-15 15:00:00,69.24,69.32,69.24,69.31,40597.0,54.461,54.5239,54.461,54.5161,40597.0
2016-09-15 15:05:00,69.3,69.35,69.27,69.28,53237.0,54.5082,54.5475,54.4846,54.4925,53237.0
2016-09-15 15:10:00,69.27,69.28,69.21,69.25,35571.0,54.4846,54.4925,54.4374,54.4689,35571.0
2016-09-15 15:15:00,69.25,69.25,69.12,69.14,43457.0,54.4689,54.4689,54.3666,54.3823,43457.0
2016-09-15 15:20:00,69.14,69.15,69.11,69.14,64820.0,54.3823,54.3902,54.3587,54.3823,64820.0
2016-09-15 15:25:00,69.13,69.18,69.1,69.17,51998.0,54.3745,54.4138,54.3509,54.4059,51998.0
2016-09-15 15:30:00,69.17,69.19,69.15,69.17,73171.0,54.4059,54.4217,54.3902,54.4059,73171.0
2016-09-15 15:35:00,69.17,69.19,69.15,69.19,68024.0,54.4059,54.4217,54.3902,54.4217,68024.0
2016-09-15 15:40:00,69.2,69.24,69.16,69.16,94085.0,54.4295,54.461,54.3981,54.3981,94085.0
2016-09-15 15:45:00,69.16,69.24,69.16,69.21,116363.0,54.3981,54.461,54.3981,54.4374,116363.0
2016-09-15 15:50:00,69.21,69.23,69.16,69.19,213520.0,54.4374,54.4531,54.3981,54.4217,213520.0
2016-09-15 15:55:00,69.2,69.25,69.17,69.21,290374.0,54.4295,54.4689,54.4059,54.4374,290374.0
2016-09-16 09:30:00,69.97,69.97,69.18,69.23,1396372.0,55.0352,55.0352,54.4138,54.4531,1396372.0
2016-09-16 09:35:00,69.15,69.27,69.01,69.05,114144.0,54.3902,54.4846,54.2801,54.3115,114144.0
2016-09-16 09:40:00,69.06,69.14,68.9,68.97,73897.0,54.3194,54.3823,54.1936,54.2486,73897.0
2016-09-16 09:45:00,68.97,69.06,68.94,68.99,56289.0,54.2486,54.3194,54.225,54.2644,56289.0
2016-09-16 09:50:00,68.97,68.99,68.7,68.77,77942.0,54.2486,54.2644,54.0363,54.0913,77942.0
2016-09-16 09:55:00,68.76,68.8,68.63,68.68,35230.0,54.0834,54.1149,53.9812,54.0205,35230.0
2016-09-16 10:00:00,68.66,68.67,68.47,68.55,54798.0,54.0048,54.0127,53.8553,53.9183,54798.0
2016-09-16 10:05:00,68.56,68.64,68.49,68.59,47427.0,53.9261,53.9891,53.8711,53.9497,47427.0
2016-09-16 10:10:00,68.6,68.7,68.59,68.67,66634.0,53.9576,54.0363,53.9497,54.0127,66634.0
2016-09-16 10:15:00,68.67,68.77,68.63,68.69,24989.0,54.0127,54.0913,53.9812,54.0284,24989.0
2016-09-16 10:20:00,68.69,68.75,68.68,68.71,25326.0,54.0284,54.0756,54.0205,54.0441,25326.0
2016-09-16 10:25:00,68.71,68.74,68.62,68.71,24617.0,54.0441,54.0677,53.9733,54.0441,24617.0
2016-09-16 10:30:00,68.7,68.77,68.68,68.69,25168.0,54.0363,54.0913,54.0205,54.0284,25168.0
2016-09-16 10:35:00,68.7,68.77,68.59,68.77,35165.0,54.0363,54.0913,53.9497,54.0913,35165.0
2016-09-16 10:40:00,68.79,68.92,68.77,68.89,51774.0,54.107,54.2093,54.0913,54.1857,51774.0
2016-09-16 10:45:00,68.89,68.95,68.85,68.86,53964.0,54.1857,54.2329,54.1542,54.1621,53964.0
2016-09-16 10:50:00,68.85,68.87,68.81,68.82,22641.0,54.1542,54.17,54.1228,54.1306,22641.0
2016-09-16 10:55:00,68.82,68.87,68.82,68.82,51277.0,54.1306,54.17,54.1306,54.1306,51277.0
2016-09-16 11:00:00,68.82,68.82,68.61,68.69,60024.0,54.1306,54.1306,53.9655,54.0284,60024.0
2016-09-16 11:05:00,68.68,68.72,68.66,68.68,28143.0,54.0205,54.052,54.0048,54.0205,28143.0
2016-09-16 11:10:00,68.67,68.82,68.66,68.81,21829.0,54.0127,54.1306,54.0048,54.1228,21829.0
2016-09-16 11:15:00,68.8,68.85,68.72,68.74,18662.0,54.1149,54.1542,54.052,54.0677,18662.0
2016-09-16 11:20:00,68.73,68.9,68.73,68.89,30595.0,54.0598,54.1936,54.0598,54.1857,30595.0
2016-09-16 11:25:00,68.89,68.94,68.86,68.88,87148.0,54.1857,54.225,54.1621,54.1778,87148.0
2016-09-16 11:30:00,68.88,68.91,68.81,68.83,55105.0,54.1778,54.2014,54.1228,54.1385,55105.0
2016-09-16 11:35:00,68.83,68.9,68.78,68.9,25868.0,54.1385,54.1936,54.0992,54.1936,25868.0
2016-09-16 11:40:00,68.9,68.98,68.89,68.94,38520.0,54.1936,54.2565,54.1857,54.225,38520.0
2016-09-16 11:45:00,68.95,69.0,68.94,68.94,21851.0,54.2329,54.2722,54.225,54.225,21851.0
2016-09-16 11:50:00,68.93,68.96,68.92,68.93,17600.0,54.2172,54.2408,54.2093,54.2172,17600.0
2016-09-16 11:55:00,68.92,68.93,68.88,68.92,13325.0,54.2093,54.2172,54.1778,54.2093,13325.0
2016-09-16 12:00:00,68.92,68.97,68.9,68.96,15248.0,54.2093,54.2486,54.1936,54.2408,15248.0
2016-09-16 12:05:00,68.96,69.04,68.95,69.03,16022.0,54.2408,54.3037,54.2329,54.2958,16022.0
2016-09-16 12:10:00,69.03,69.06,68.96,68.97,18006.0,54.2958,54.3194,54.2408,54.2486,18006.0
2016-09-16 12:15:00,68.96,69.03,68.96,69.0,9956.0,54.2408,54.2958,54.2408,54.2722,9956.0
2016-09-16 12:20:00,69.01,69.08,69.0,69.08,20663.0,54.2801,54.3351,54.2722,54.3351,20663.0
2016-09-16 12:25:00,69.08,69.13,69.07,69.11,38335.0,54.3351,54.3745,54.3273,54.3587,38335.0
2016-09-16 12:30:00,69.1,69.12,69.0,69.02,25475.0,54.3509,54.3666,54.2722,54.2879,25475.0
2016-09-16 12:35:00,69.01,69.06,68.99,69.01,16251.0,54.2801,54.3194,54.2644,54.2801,16251.0
2016-09-16 12:40:00,69.0,69.0,68.93,68.99,34604.0,54.2722,54.2722,54.2172,54.2644,34604.0
2016-09-16 12:45:00,68.99,69.0,68.92,68.97,14366.0,54.2644,54.2722,54.2093,54.2486,14366.0
2016-09-16 12:50:00,68.97,69.01,68.93,68.98,21607.0,54.2486,54.2801,54.2172,54.2565,21607.0
2016-09-16 12:55:00,68.98,69.01,68.96,68.96,29247.0,54.2565,54.2801,54.2408,54.2408,29247.0
2016-09-16 13:00:00,68.96,69.0,68.94,68.96,53045.0,54.2408,54.2722,54.225,54.2408,53045.0
2016-09-16 13:05:00,68.96,68.96,68.91,68.96,24488.0,54.2408,54.2408,54.2014,54.2408,24488.0
2016-09-16 13:10:00,68.96,69.01,68.89,68.91,29425.0,54.2408,54.2801,54.1857,54.2014,29425.0
2016-09-16 13:15:00,68.9,68.95,68.88,68.95,40627.0,54.1936,54.2329,54.1778,54.2329,40627.0
2016-09-16 13:20:00,68.95,68.96,68.9,68.95,14768.0,54.2329,54.2408,54.1936,54.2329,14768.0
2016-09-16 13:25:00,68.95,68.96,68.9,68.92,24552.0,54.2329,54.2408,54.1936,54.2093,24552.0
2016-09-16 13:30:00,68.91,68.96,68.89,68.89,31014.0,54.2014,54.2408,54.1857,54.1857,31014.0
2016-09-16 13:35:00,68.87,68.96,68.87,68.94,22106.0,54.17,54.2408,54.17,54.225,22106.0
2016-09-16 13:40:00,68.94,68.95,68.85,68.87,23292.0,54.225,54.2329,54.1542,54.17,23292.0
2016-09-16 13:45:00,68.86,68.9,68.83,68.9,10860.0,54.1621,54.1936,54.1385,54.1936,10860.0
2016-09-16 13:50:00,68.91,68.96,68.89,68.95,39773.0,54.2014,54.2408,54.1857,54.2329,39773.0
2016-09-16 13:55:00,68.95,68.98,68.91,68.97,34884.0,54.2329,54.2565,54.2014,54.2486,34884.0
2016-09-16 14:00:00,68.97,68.97,68.86,68.91,51946.0,54.2486,54.2486,54.1621,54.2014,51946.0
2016-09-16 14:05:00,68.91,68.96,68.88,68.89,21091.0,54.2014,54.2408,54.1778,54.1857,21091.0
2016-09-16 14:10:00,68.89,68.97,68.88,68.94,35201.0,54.1857,54.2486,54.1778,54.225,35201.0
2016-09-16 14:15:00,68.94,68.97,68.92,68.97,14769.0,54.225,54.2486,54.2093,54.2486,14769.0
2016-09-16 14:20:00,68.97,69.01,68.95,69.01,32542.0,54.2486,54.2801,54.2329,54.2801,32542.0
2016-09-16 14:25:00,69.0,69.07,69.0,69.05,21623.0,54.2722,54.3273,54.2722,54.3115,21623.0
2016-09-16 14:30:00,69.06,69.13,69.05,69.08,34342.0,54.3194,54.3745,54.3115,54.3351,34342.0
2016-09-16 14:35:00,69.08,69.12,69.05,69.09,20230.0,54.3351,54.3666,54.3115,54.343,20230.0
2016-09-16 14:40:00,69.09,69.21,69.09,69.2,44432.0,54.343,54.4374,54.343,54.4295,44432.0
2016-09-16 14:45:00,69.19,69.22,69.16,69.2,32516.0,54.4217,54.4453,54.3981,54.4295,32516.0
2016-09-16 14:50:00,69.2,69.21,69.17,69.19,18957.0,54.4295,54.4374,54.4059,54.4217,18957.0
2016-09-16 14:55:00,69.19,69.2,69.11,69.15,43172.0,54.4217,54.4295,54.3587,54.3902,43172.0
2016-09-16 15:00:00,69.15,69.2,69.14,69.17,41273.0,54.3902,54.4295,54.3823,54.4059,41273.0
2016-09-16 15:05:00,69.17,69.19,69.13,69.14,30442.0,54.4059,54.4217,54.3745,54.3823,30442.0
2016-09-16 15:10:00,69.13,69.17,69.08,69.16,26382.0,54.3745,54.4059,54.3351,54.3981,26382.0
2016-09-16 15:15:00,69.16,69.22,69.15,69.21,55166.0,54.3981,54.4453,54.3902,54.4374,55166.0
2016-09-16 15:20:00,69.21,69.28,69.2,69.26,63124.0,54.4374,54.4925,54.4295,54.4767,63124.0
2016-09-16 15:25:00,69.25,69.27,69.22,69.27,56355.0,54.4689,54.4846,54.4453,54.4846,56355.0
2016-09-16 15:30:00,69.26,69.41,69.26,69.34,95186.0,54.4767,54.5947,54.4767,54.5396,95186.0
2016-09-16 15:35:00,69.34,69.4,69.31,69.4,77867.0,54.5396,54.5868,54.5161,54.5868,77867.0
2016-09-16 15:40:00,69.4,69.4,69.3,69.33,59551.0,54.5868,54.5868,54.5082,54.5318,59551.0
2016-09-16 15:45:00,69.34,69.44,69.33,69.42,104282.0,54.5396,54.6183,54.5318,54.6026,104282.0
2016-09-16 15:50:00,69.44,69.44,69.37,69.38,163864.0,54.6183,54.6183,54.5632,54.5711,163864.0
2016-09-16 15:55:00,69.39,69.42,69.33,69.36,477386.0,54.579,54.6026,54.5318,54.5554,477386.0
2016-09-19 09:30:00,69.83,69.9,69.55,69.69,71392.0,54.9251,54.9801,54.7048,54.8149,71392.0
2016-09-19 09:35:00,69.7,69.88,69.7,69.88,27956.0,54.8228,54.9644,54.8228,54.9644,27956.0
2016-09-19 09:40:00,69.88,69.92,69.79,69.79,36180.0,54.9644,54.9958,54.8936,54.8936,36180.0
2016-09-19 09:45:00,69.8,70.0,69.8,69.97,47951.0,54.9015,55.0588,54.9015,55.0352,47951.0
2016-09-19 09:50:00,69.96,70.11,69.96,70.1,87478.0,55.0273,55.1453,55.0273,55.1374,87478.0
2016-09-19 09:55:00,70.1,70.23,70.06,70.22,80052.0,55.1374,55.2397,55.106,55.2318,80052.0
2016-09-19 10:00:00,70.22,70.29,70.05,70.12,217618.0,55.2318,55.2869,55.0981,55.1532,217618.0
2016-09-19 10:05:00,70.11,70.17,70.08,70.15,34599.0,55.1453,55.1925,55.1217,55.1768,34599.0
2016-09-19 10:10:00,70.15,70.16,70.04,70.16,69251.0,55.1768,55.1846,55.0902,55.1846,69251.0
2016-09-19 10:15:00,70.16,70.19,70.1,70.17,63239.0,55.1846,55.2082,55.1374,55.1925,63239.0
2016-09-19 10:20:00,70.18,70.28,70.15,70.16,77420.0,55.2004,55.279,55.1768,55.1846,77420.0
2016-09-19 10:25:00,70.15,70.16,70.03,70.07,97774.0,55.1768,55.1846,55.0824,55.1138,97774.0
2016-09-19 10:30:00,70.06,70.13,70.04,70.1,54037.0,55.106,55.161,55.0902,55.1374,54037.0
2016-09-19 10:35:00,70.1,70.1,69.98,70.0,85009.0,55.1374,55.1374,55.043,55.0588,85009.0
2016-09-19 10:40:00,69.99,70.05,69.95,70.04,29078.0,55.0509,55.0981,55.0194,55.0902,29078.0
2016-09-19 10:45:00,70.03,70.03,69.96,69.97,21680.0,55.0824,55.0824,55.0273,55.0352,21680.0
2016-09-19 10:50:00,69.97,69.98,69.87,69.9,38810.0,55.0352,55.043,54.9565,54.9801,38810.0
2016-09-19 10:55:00,69.9,69.92,69.77,69.83,48108.0,54.9801,54.9958,54.8779,54.9251,48108.0
2016-09-19 11:00:00,69.84,69.85,69.74,69.74,26730.0,54.9329,54.9408,54.8543,54.8543,26730.0
2016-09-19 11:05:00,69.75,69.84,69.74,69.84,20641.0,54.8621,54.9329,54.8543,54.9329,20641.0
2016-09-19 11:10:00,69.83,69.85,69.79,69.83,31934.0,54.9251,54.9408,54.8936,54.9251,31934.0
2016-09-19 11:15:00,69.83,69.84,69.77,69.78,74719.0,54.9251,54.9329,54.8779,54.8857,74719.0
2016-09-19 11:20:00,69.78,69.82,69.78,69.8,18312.0,54.8857,54.9172,54.8857,54.9015,18312.0
2016-09-19 11:25:00,69.8,69.85,69.77,69.83,16543.0,54.9015,54.9408,54.8779,54.9251,16543.0
2016-09-19 11:30:00,69.84,69.85,69.74,69.78,25115.0,54.9329,54.9408,54.8543,54.8857,25115.0
2016-09-19 11:35:00,69.78,69.86,69.78,69.86,20534.0,54.8857,54.9487,54.8857,54.9487,20534.0
2016-09-19 11:40:00,69.87,69.89,69.84,69.84,25605.0,54.9565,54.9723,54.9329,54.9329,25605.0
2016-09-19 11:45:00,69.85,69.88,69.8,69.83,26374.0,54.9408,54.9644,54.9015,54.9251,26374.0
2016-09-19 11:50:00,69.83,69.92,69.83,69.88,49348.0,54.9251,54.9958,54.9251,54.9644,49348.0
2016-09-19 11:55:00,69.86,69.88,69.84,69.87,14699.0,54.9487,54.9644,54.9329,54.9565,14699.0
2016-09-19 12:00:00,69.87,69.9,69.83,69.84,20931.0,54.9565,54.9801,54.9251,54.9329,20931.0
2016-09-19 12:05:00,69.84,69.86,69.78,69.8,41465.0,54.9329,54.9487,54.8857,54.9015,41465.0
2016-09-19 12:10:00,69.8,69.82,69.55,69.58,34419.0,54.9015,54.9172,54.7048,54.7284,34419.0
2016-09-19 12:15:00,69.57,69.59,69.48,69.53,21345.0,54.7206,54.7363,54.6498,54.6891,21345.0
2016-09-19 12:20:00,69.52,69.54,69.46,69.48,14019.0,54.6812,54.697,54.634,54.6498,14019.0
2016-09-19 12:25:00,69.48,69.56,69.47,69.56,52896.0,54.6498,54.7127,54.6419,54.7127,52896.0
2016-09-19 12:30:00,69.54,69.54,69.45,69.45,26750.0,54.697,54.697,54.6262,54.6262,26750.0
2016-09-19 12:35:00,69.46,69.51,69.43,69.46,19381.0,54.634,54.6734,54.6104,54.634,19381.0
2016-09-19 12:40:00,69.46,69.5,69.44,69.5,13742.0,54.634,54.6655,54.6183,54.6655,13742.0
2016-09-19 12:45:00,69.51,69.54,69.49,69.51,12458.0,54.6734,54.697,54.6576,54.6734,12458.0
2016-09-19 12:50:00,69.53,69.55,69.51,69.51,10371.0,54.6891,54.7048,54.6734,54.6734,10371.0
2016-09-19 12:55:00,69.52,69.53,69.44,69.46,25534.0,54.6812,54.6891,54.6183,54.634,25534.0
2016-09-19 13:00:00,69.45,69.46,69.39,69.41,23681.0,54.6262,54.634,54.579,54.5947,23681.0
2016-09-19 13:05:00,69.41,69.51,69.41,69.49,40971.0,54.5947,54.6734,54.5947,54.6576,40971.0
2016-09-19 13:10:00,69.48,69.55,69.48,69.53,48578.0,54.6498,54.7048,54.6498,54.6891,48578.0
2016-09-19 13:15:00,69.54,69.56,69.47,69.52,74242.0,54.697,54.7127,54.6419,54.6812,74242.0
2016-09-19 13:20:00,69.53,69.53,69.48,69.51,22750.0,54.6891,54.6891,54.6498,54.6734,22750.0
2016-09-19 13:25:00,69.52,69.56,69.51,69.51,18182.0,54.6812,54.7127,54.6734,54.6734,18182.0
2016-09-19 13:30:00,69.5,69.51,69.36,69.36,32860.0,54.6655,54.6734,54.5554,54.5554,32860.0
2016-09-19 13:35:00,69.34,69.41,69.29,69.38,19425.0,54.5396,54.5947,54.5003,54.5711,19425.0
2016-09-19 13:40:00,69.37,69.43,69.37,69.39,11729.0,54.5632,54.6104,54.5632,54.579,11729.0
2016-09-19 13:45:00,69.39,69.5,69.38,69.5,71369.0,54.579,54.6655,54.5711,54.6655,71369.0
2016-09-19 13:50:00,69.49,69.54,69.46,69.54,27239.0,54.6576,54.697,54.634,54.697,27239.0
2016-09-19 13:55:00,69.55,69.6,69.51,69.59,27977.0,54.7048,54.7442,54.6734,54.7363,27977.0
2016-09-19 14:00:00,69.59,69.63,69.57,69.61,28671.0,54.7363,54.7677,54.7206,54.752,28671.0
2016-09-19 14:05:00,69.61,69.67,69.59,69.66,15710.0,54.752,54.7992,54.7363,54.7913,15710.0
2016-09-19 14:10:00,69.66,69.7,69.64,69.69,23575.0,54.7913,54.8228,54.7756,54.8149,23575.0
2016-09-19 14:15:00,69.7,69.77,69.68,69.69,99159.0,54.8228,54.8779,54.8071,54.8149,99159.0
2016-09-19 14:20:00,69.68,69.71,69.64,69.7,35636.0,54.8071,54.8307,54.7756,54.8228,35636.0
2016-09-19 14:25:00,69.7,69.7,69.62,69.7,39672.0,54.8228,54.8228,54.7599,54.8228,39672.0
2016-09-19 14:30:00,69.69,69.78,69.67,69.72,34730.0,54.8149,54.8857,54.7992,54.8385,34730.0
2016-09-19 14:35:00,69.72,69.78,69.7,69.77,123417.0,54.8385,54.8857,54.8228,54.8779,123417.0
2016-09-19 14:40:00,69.77,69.79,69.72,69.74,18524.0,54.8779,54.8936,54.8385,54.8543,18524.0
2016-09-19 14:45:00,69.73,69.82,69.73,69.78,25130.0,54.8464,54.9172,54.8464,54.8857,25130.0
2016-09-19 14:50:00,69.78,69.81,69.77,69.78,19634.0,54.8857,54.9093,54.8779,54.8857,19634.0
2016-09-19 14:55:00,69.78,69.79,69.74,69.77,21469.0,54.8857,54.8936,54.8543,54.8779,21469.0
2016-09-19 15:00:00,69.76,69.76,69.71,69.71,17382.0,54.87,54.87,54.8307,54.8307,17382.0
2016-09-19 15:05:00,69.71,69.75,69.67,69.68,22285.0,54.8307,54.8621,54.7992,54.8071,22285.0
2016-09-19 15:10:00,69.68,69.7,69.65,69.66,19458.0,54.8071,54.8228,54.7835,54.7913,19458.0
2016-09-19 15:15:00,69.65,69.66,69.57,69.59,36751.0,54.7835,54.7913,54.7206,54.7363,36751.0
2016-09-19 15:20:00,69.59,69.62,69.57,69.61,45378.0,54.7363,54.7599,54.7206,54.752,45378.0
2016-09-19 15:25:00,69.62,69.66,69.52,69.53,37348.0,54.7599,54.7913,54.6812,54.6891,37348.0
2016-09-19 15:30:00,69.52,69.59,69.42,69.49,36227.0,54.6812,54.7363,54.6026,54.6576,36227.0
2016-09-19 15:35:00,69.49,69.55,69.47,69.54,40215.0,54.6576,54.7048,54.6419,54.697,40215.0
2016-09-19 15:40:00,69.55,69.62,69.5,69.61,62948.0,54.7048,54.7599,54.6655,54.752,62948.0
2016-09-19 15:45:00,69.61,69.66,69.58,69.62,68682.0,54.752,54.7913,54.7284,54.7599,68682.0
2016-09-19 15:50:00,69.61,69.63,69.56,69.63,75673.0,54.752,54.7677,54.7127,54.7677,75673.0
2016-09-19 15:55:00,69.63,69.64,69.51,69.54,243366.0,54.7677,54.7756,54.6734,54.697,243366.0
2016-09-20 09:30:00,69.77,69.9,69.62,69.73,77145.0,54.8779,54.9801,54.7599,54.8464,77145.0
2016-09-20 09:35:00,69.73,69.75,69.55,69.59,34009.0,54.8464,54.8621,54.7048,54.7363,34009.0
2016-09-20 09:40:00,69.59,69.63,69.5,69.57,31985.0,54.7363,54.7677,54.6655,54.7206,31985.0
2016-09-20 09:45:00,69.58,69.59,69.49,69.55,15415.0,54.7284,54.7363,54.6576,54.7048,15415.0
2016-09-20 09:50:00,69.55,69.68,69.55,69.65,40073.0,54.7048,54.8071,54.7048,54.7835,40073.0
2016-09-20 09:55:00,69.65,69.65,69.58,69.6,47602.0,54.7835,54.7835,54.7284,54.7442,47602.0
2016-09-20 10:00:00,69.6,69.7,69.6,69.64,53018.0,54.7442,54.8228,54.7442,54.7756,53018.0
2016-09-20 10:05:00,69.64,69.67,69.61,69.62,53070.0,54.7756,54.7992,54.752,54.7599,53070.0
2016-09-20 10:10:00,69.62,69.63,69.52,69.53,18860.0,54.7599,54.7677,54.6812,54.6891,18860.0
2016-09-20 10:15:00,69.52,69.53,69.45,69.51,22009.0,54.6812,54.6891,54.6262,54.6734,22009.0
2016-09-20 10:20:00,69.51,69.52,69.48,69.49,13300.0,54.6734,54.6812,54.6498,54.6576,13300.0
2016-09-20 10:25:00,69.48,69.54,69.46,69.51,26308.0,54.6498,54.697,54.634,54.6734,26308.0
2016-09-20 10:30:00,69.51,69.57,69.42,69.42,35102.0,54.6734,54.7206,54.6026,54.6026,35102.0
2016-09-20 10:35:00,69.43,69.44,69.3,69.31,24276.0,54.6104,54.6183,54.5082,54.5161,24276.0
2016-09-20 10:40:00,69.31,69.35,69.3,69.35,31199.0,54.5161,54.5475,54.5082,54.5475,31199.0
2016-09-20 10:45:00,69.34,69.42,69.34,69.42,27454.0,54.5396,54.6026,54.5396,54.6026,27454.0
2016-09-20 10:50:00,69.42,69.43,69.38,69.39,18018.0,54.6026,54.6104,54.5711,54.579,18018.0
2016-09-20 10:55:00,69.39,69.4,69.37,69.37,17523.0,54.579,54.5868,54.5632,54.5632,17523.0
2016-09-20 11:00:00,69.38,69.44,69.37,69.44,19281.0,54.5711,54.6183,54.5632,54.6183,19281.0
2016-09-20 11:05:00,69.44,69.46,69.41,69.45,32768.0,54.6183,54.634,54.5947,54.6262,32768.0
2016-09-20 11:10:00,69.46,69.49,69.46,69.48,17698.0,54.634,54.6576,54.634,54.6498,17698.0
2016-09-20 11:15:00,69.48,69.49,69.45,69.46,11679.0,54.6498,54.6576,54.6262,54.634,11679.0
2016-09-20 11:20:00,69.47,69.48,69.42,69.42,25326.0,54.6419,54.6498,54.6026,54.6026,25326.0
2016-09-20 11:25:00,69.42,69.43,69.35,69.36,39621.0,54.6026,54.6104,54.5475,54.5554,39621.0
2016-09-20 11:30:00,69.37,69.41,69.34,69.36,12426.0,54.5632,54.5947,54.5396,54.5554,12426.0
2016-09-20 11:35:00,69.36,69.37,69.3,69.3,15040.0,54.5554,54.5632,54.5082,54.5082,15040.0
2016-09-20 11:40:00,69.3,69.32,69.29,69.3,12980.0,54.5082,54.5239,54.5003,54.5082,12980.0
2016-09-20 11:45:00,69.3,69.32,69.26,69.3,23045.0,54.5082,54.5239,54.4767,54.5082,23045.0
2016-09-20 11:50:00,69.31,69.34,69.3,69.32,10770.0,54.5161,54.5396,54.5082,54.5239,10770.0
2016-09-20 11:55:00,69.32,69.35,69.24,69.25,17251.0,54.5239,54.5475,54.461,54.4689,17251.0
2016-09-20 12:00:00,69.25,69.27,69.22,69.24,11478.0,54.4689,54.4846,54.4453,54.461,11478.0
2016-09-20 12:05:00,69.25,69.28,69.24,69.26,13673.0,54.4689,54.4925,54.461,54.4767,13673.0
2016-09-20 12:10:00,69.27,69.28,69.21,69.21,36422.0,54.4846,54.4925,54.4374,54.4374,36422.0
2016-09-20 12:15:00,69.22,69.25,69.2,69.2,11239.0,54.4453,54.4689,54.4295,54.4295,11239.0
2016-09-20 12:20:00,69.21,69.22,69.16,69.17,23587.0,54.4374,54.4453,54.3981,54.4059,23587.0
2016-09-20 12:25:00,69.17,69.22,69.16,69.2,32585.0,54.4059,54.4453,54.3981,54.4295,32585.0
2016-09-20 12:30:00,69.2,69.2,69.14,69.14,19410.0,54.4295,54.4295,54.3823,54.3823,19410.0
2016-09-20 12:35:00,69.14,69.18,69.12,69.16,110014.0,54.3823,54.4138,54.3666,54.3981,110014.0
2016-09-20 12:40:00,69.17,69.18,69.12,69.14,55901.0,54.4059,54.4138,54.3666,54.3823,55901.0
2016-09-20 12:45:00,69.13,69.14,69.05,69.05,24456.0,54.3745,54.3823,54.3115,54.3115,24456.0
2016-09-20 12:50:00,69.06,69.1,69.06,69.08,12910.0,54.3194,54.3509,54.3194,54.3351,12910.0
2016-09-20 12:55:00,69.08,69.1,69.01,69.02,12758.0,54.3351,54.3509,54.2801,54.2879,12758.0
2016-09-20 13:00:00,69.03,69.08,69.02,69.03,41764.0,54.2958,54.3351,54.2879,54.2958,41764.0
2016-09-20 13:05:00,69.03,69.04,69.01,69.03,8170.0,54.2958,54.3037,54.2801,54.2958,8170.0
2016-09-20 13:10:00,69.02,69.05,69.01,69.04,21077.0,54.2879,54.3115,54.2801,54.3037,21077.0
2016-09-20 13:15:00,69.04,69.09,69.03,69.08,11355.0,54.3037,54.343,54.2958,54.3351,11355.0
2016-09-20 13:20:00,69.07,69.09,69.04,69.08,45919.0,54.3273,54.343,54.3037,54.3351,45919.0
2016-09-20 13:25:00,69.08,69.11,69.04,69.09,41674.0,54.3351,54.3587,54.3037,54.343,41674.0
2016-09-20 13:30:00,69.11,69.12,69.06,69.09,11725.0,54.3587,54.3666,54.3194,54.343,11725.0
2016-09-20 13:35:00,69.1,69.19,69.09,69.18,15048.0,54.3509,54.4217,54.343,54.4138,15048.0
2016-09-20 13:40:00,69.18,69.21,69.18,69.2,14593.0,54.4138,54.4374,54.4138,54.4295,14593.0
2016-09-20 13:45:00,69.2,69.23,69.17,69.23,17704.0,54.4295,54.4531,54.4059,54.4531,17704.0
2016-09-20 13:50:00,69.23,69.24,69.21,69.23,18089.0,54.4531,54.461,54.4374,54.4531,18089.0
2016-09-20 13:55:00,69.23,69.31,69.22,69.29,22036.0,54.4531,54.5161,54.4453,54.5003,22036.0
2016-09-20 14:00:00,69.29,69.33,69.29,69.31,16258.0,54.5003,54.5318,54.5003,54.5161,16258.0
2016-09-20 14:05:00,69.31,69.33,69.3,69.32,14554.0,54.5161,54.5318,54.5082,54.5239,14554.0
2016-09-20 14:10:00,69.33,69.33,69.3,69.3,8846.0,54.5318,54.5318,54.5082,54.5082,8846.0
2016-09-20 14:15:00,69.31,69.31,69.24,69.27,29876.0,54.5161,54.5161,54.461,54.4846,29876.0
2016-09-20 14:20:00,69.26,69.3,69.26,69.29,18012.0,54.4767,54.5082,54.4767,54.5003,18012.0
2016-09-20 14:25:00,69.28,69.32,69.26,69.32,16144.0,54.4925,54.5239,54.4767,54.5239,16144.0
2016-09-20 14:30:00,69.31,69.35,69.28,69.35,19395.0,54.5161,54.5475,54.4925,54.5475,19395.0
2016-09-20 14:35:00,69.34,69.37,69.32,69.37,15488.0,54.5396,54.5632,54.5239,54.5632,15488.0
2016-09-20 14:40:00,69.37,69.37,69.3,69.3,34272.0,54.5632,54.5632,54.5082,54.5082,34272.0
2016-09-20 14:45:00,69.3,69.3,69.26,69.3,11956.0,54.5082,54.5082,54.4767,54.5082,11956.0
2016-09-20 14:50:00,69.29,69.3,69.28,69.29,8619.0,54.5003,54.5082,54.4925,54.5003,8619.0
2016-09-20 14:55:00,69.3,69.34,69.28,69.32,39093.0,54.5082,54.5396,54.4925,54.5239,39093.0
2016-09-20 15:00:00,69.33,69.33,69.29,69.31,30725.0,54.5318,54.5318,54.5003,54.5161,30725.0
2016-09-20 15:05:00,69.31,69.36,69.3,69.35,66010.0,54.5161,54.5554,54.5082,54.5475,66010.0
2016-09-20 15:10:00,69.35,69.4,69.35,69.4,35138.0,54.5475,54.5868,54.5475,54.5868,35138.0
2016-09-20 15:15:00,69.4,69.4,69.34,69.36,36390.0,54.5868,54.5868,54.5396,54.5554,36390.0
2016-09-20 15:20:00,69.37,69.37,69.32,69.35,23078.0,54.5632,54.5632,54.5239,54.5475,23078.0
2016-09-20 15:25:00,69.36,69.43,69.35,69.39,22648.0,54.5554,54.6104,54.5475,54.579,22648.0
2016-09-20 15:30:00,69.39,69.4,69.31,69.34,22953.0,54.579,54.5868,54.5161,54.5396,22953.0
2016-09-20 15:35:00,69.34,69.36,69.31,69.32,38988.0,54.5396,54.5554,54.5161,54.5239,38988.0
2016-09-20 15:40:00,69.32,69.34,69.26,69.26,39654.0,54.5239,54.5396,54.4767,54.4767,39654.0
2016-09-20 15:45:00,69.26,69.33,69.26,69.33,35308.0,54.4767,54.5318,54.4767,54.5318,35308.0
2016-09-20 15:50:00,69.31,69.35,69.3,69.34,120424.0,54.5161,54.5475,54.5082,54.5396,120424.0
2016-09-20 15:55:00,69.34,69.35,69.19,69.19,192481.0,54.5396,54.5475,54.4217,54.4217,192481.0
2016-09-21 09:30:00,69.41,69.71,69.32,69.37,71654.0,54.5947,54.8307,54.5239,54.5632,71654.0
2016-09-21 09:35:00,69.4,69.57,69.39,69.5,33479.0,54.5868,54.7206,54.579,54.6655,33479.0
2016-09-21 09:40:00,69.5,69.58,69.31,69.32,38724.0,54.6655,54.7284,54.5161,54.5239,38724.0
2016-09-21 09:45:00,69.32,69.49,69.32,69.46,21326.0,54.5239,54.6576,54.5239,54.634,21326.0
2016-09-21 09:50:00,69.47,69.5,69.43,69.47,26758.0,54.6419,54.6655,54.6104,54.6419,26758.0
2016-09-21 09:55:00,69.48,69.51,69.38,69.41,35195.0,54.6498,54.6734,54.5711,54.5947,35195.0
2016-09-21 10:00:00,69.42,69.45,69.31,69.4,42790.0,54.6026,54.6262,54.5161,54.5868,42790.0
2016-09-21 10:05:00,69.41,69.41,69.32,69.34,41062.0,54.5947,54.5947,54.5239,54.5396,41062.0
2016-09-21 10:10:00,69.35,69.38,69.32,69.34,34999.0,54.5475,54.5711,54.5239,54.5396,34999.0
2016-09-21 10:15:00,69.34,69.36,69.31,69.33,53334.0,54.5396,54.5554,54.5161,54.5318,53334.0
2016-09-21 10:20:00,69.33,69.38,69.31,69.35,41860.0,54.5318,54.5711,54.5161,54.5475,41860.0
2016-09-21 10:25:00,69.36,69.37,69.3,69.34,26574.0,54.5554,54.5632,54.5082,54.5396,26574.0
2016-09-21 10:30:00,69.35,69.39,69.28,69.29,16100.0,54.5475,54.579,54.4925,54.5003,16100.0
2016-09-21 10:35:00,69.31,69.31,69.25,69.28,27216.0,54.5161,54.5161,54.4689,54.4925,27216.0
2016-09-21 10:40:00,69.29,69.36,69.28,69.35,37402.0,54.5003,54.5554,54.4925,54.5475,37402.0
2016-09-21 10:45:00,69.36,69.37,69.29,69.31,33774.0,54.5554,54.5632,54.5003,54.5161,33774.0
2016-09-21 10:50:00,69.31,69.32,69.28,69.31,53016.0,54.5161,54.5239,54.4925,54.5161,53016.0
2016-09-21 10:55:00,69.31,69.32,69.21,69.22,11755.0,54.5161,54.5239,54.4374,54.4453,11755.0
2016-09-21 11:00:00,69.22,69.26,69.21,69.23,15152.0,54.4453,54.4767,54.4374,54.4531,15152.0
2016-09-21 11:05:00,69.23,69.24,69.15,69.18,17796.0,54.4531,54.461,54.3902,54.4138,17796.0
2016-09-21 11:10:00,69.18,69.2,69.08,69.12,27839.0,54.4138,54.4295,54.3351,54.3666,27839.0
2016-09-21 11:15:00,69.11,69.14,69.09,69.14,25822.0,54.3587,54.3823,54.343,54.3823,25822.0
2016-09-21 11:20:00,69.13,69.19,69.11,69.19,38649.0,54.3745,54.4217,54.3587,54.4217,38649.0
2016-09-21 11:25:00,69.19,69.19,69.15,69.17,9700.0,54.4217,54.4217,54.3902,54.4059,9700.0
2016-09-21 11:30:00,69.17,69.19,69.0,69.02,33117.0,54.4059,54.4217,54.2722,54.2879,33117.0
2016-09-21 11:35:00,69.02,69.05,69.0,69.0,79136.0,54.2879,54.3115,54.2722,54.2722,79136.0
2016-09-21 11:40:00,69.01,69.09,69.0,69.02,102078.0,54.2801,54.343,54.2722,54.2879,102078.0
2016-09-21 11:45:00,69.03,69.06,68.99,69.05,22584.0,54.2958,54.3194,54.2644,54.3115,22584.0
2016-09-21 11:50:00,69.06,69.08,68.99,68.99,31766.0,54.3194,54.3351,54.2644,54.2644,31766.0
2016-09-21 11:55:00,69.0,69.08,68.99,69.05,17931.0,54.2722,54.3351,54.2644,54.3115,17931.0
2016-09-21 12:00:00,69.04,69.06,69.0,69.04,13918.0,54.3037,54.3194,54.2722,54.3037,13918.0
2016-09-21 12:05:00,69.03,69.06,69.01,69.02,19124.0,54.2958,54.3194,54.2801,54.2879,19124.0
2016-09-21 12:10:00,69.01,69.01,68.93,68.96,18705.0,54.2801,54.2801,54.2172,54.2408,18705.0
2016-09-21 12:15:00,68.96,68.96,68.83,68.85,19481.0,54.2408,54.2408,54.1385,54.1542,19481.0
2016-09-21 12:20:00,68.85,68.94,68.85,68.91,10765.0,54.1542,54.225,54.1542,54.2014,10765.0
2016-09-21 12:25:00,68.9,68.94,68.89,68.93,8730.0,54.1936,54.225,54.1857,54.2172,8730.0
2016-09-21 12:30:00,68.93,68.96,68.89,68.89,36271.0,54.2172,54.2408,54.1857,54.1857,36271.0
2016-09-21 12:35:00,68.9,68.92,68.87,68.9,7900.0,54.1936,54.2093,54.17,54.1936,7900.0
2016-09-21 12:40:00,68.89,68.95,68.87,68.95,17205.0,54.1857,54.2329,54.17,54.2329,17205.0
2016-09-21 12:45:00,68.95,68.99,68.95,68.98,9572.0,54.2329,54.2644,54.2329,54.2565,9572.0
2016-09-21 12:50:00,68.99,69.03,68.99,69.03,20409.0,54.2644,54.2958,54.2644,54.2958,20409.0
2016-09-21 12:55:00,69.02,69.12,69.02,69.1,10321.0,54.2879,54.3666,54.2879,54.3509,10321.0
2016-09-21 13:00:00,69.1,69.16,69.1,69.14,9610.0,54.3509,54.3981,54.3509,54.3823,9610.0
2016-09-21 13:05:00,69.13,69.18,69.13,69.15,19081.0,54.3745,54.4138,54.3745,54.3902,19081.0
2016-09-21 13:10:00,69.15,69.15,69.1,69.11,12169.0,54.3902,54.3902,54.3509,54.3587,12169.0
2016-09-21 13:15:00,69.1,69.11,68.96,68.97,74505.0,54.3509,54.3587,54.2408,54.2486,74505.0
2016-09-21 13:20:00,68.98,69.06,68.96,69.03,45316.0,54.2565,54.3194,54.2408,54.2958,45316.0
2016-09-21 13:25:00,69.03,69.09,69.02,69.06,25692.0,54.2958,54.343,54.2879,54.3194,25692.0
2016-09-21 13:30:00,69.06,69.08,69.03,69.06,31643.0,54.3194,54.3351,54.2958,54.3194,31643.0
2016-09-21 13:35:00,69.07,69.08,69.04,69.07,38962.0,54.3273,54.3351,54.3037,54.3273,38962.0
2016-09-21 13:40:00,69.08,69.08,69.02,69.05,40489.0,54.3351,54.3351,54.2879,54.3115,40489.0
2016-09-21 13:45:00,69.06,69.14,69.04,69.09,23564.0,54.3194,54.3823,54.3037,54.343,23564.0
2016-09-21 13:50:00,69.08,69.09,69.05,69.06,23805.0,54.3351,54.343,54.3115,54.3194,23805.0
2016-09-21 13:55:00,69.08,69.22,69.07,69.11,35284.0,54.3351,54.4453,54.3273,54.3587,35284.0
2016-09-21 14:00:00,69.07,69.32,68.98,69.28,103580.0,54.3273,54.5239,54.2565,54.4925,103580.0
2016-09-21 14:05:00,69.28,69.38,69.28,69.28,31640.0,54.4925,54.5711,54.4925,54.4925,31640.0
2016-09-21 14:10:00,69.28,69.46,69.26,69.27,56807.0,54.4925,54.634,54.4767,54.4846,56807.0
2016-09-21 14:15:00,69.27,69.35,69.23,69.25,92720.0,54.4846,54.5475,54.4531,54.4689,92720.0
2016-09-21 14:20:00,69.25,69.27,69.06,69.06,113761.0,54.4689,54.4846,54.3194,54.3194,113761.0
2016-09-21 14:25:00,69.06,69.13,69.01,69.03,55666.0,54.3194,54.3745,54.2801,54.2958,55666.0
2016-09-21 14:30:00,69.03,69.14,69.02,69.12,45722.0,54.2958,54.3823,54.2879,54.3666,45722.0
2016-09-21 14:35:00,69.12,69.27,69.11,69.23,72732.0,54.3666,54.4846,54.3587,54.4531,72732.0
2016-09-21 14:40:00,69.23,69.31,69.18,69.26,42441.0,54.4531,54.5161,54.4138,54.4767,42441.0
2016-09-21 14:45:00,69.25,69.33,69.18,69.23,41540.0,54.4689,54.5318,54.4138,54.4531,41540.0
2016-09-21 14:50:00,69.24,69.25,69.19,69.2,39879.0,54.461,54.4689,54.4217,54.4295,39879.0
2016-09-21 14:55:00,69.21,69.4,69.21,69.38,39738.0,54.4374,54.5868,54.4374,54.5711,39738.0
2016-09-21 15:00:00,69.37,69.38,69.28,69.34,50190.0,54.5632,54.5711,54.4925,54.5396,50190.0
2016-09-21 15:05:00,69.35,69.42,69.32,69.38,37519.0,54.5475,54.6026,54.5239,54.5711,37519.0
2016-09-21 15:10:00,69.37,69.48,69.36,69.46,43435.0,54.5632,54.6498,54.5554,54.634,43435.0
2016-09-21 15:15:00,69.47,69.54,69.43,69.44,32043.0,54.6419,54.697,54.6104,54.6183,32043.0
2016-09-21 15:20:00,69.44,69.51,69.44,69.45,41407.0,54.6183,54.6734,54.6183,54.6262,41407.0
2016-09-21 15:25:00,69.45,69.51,69.45,69.47,35622.0,54.6262,54.6734,54.6262,54.6419,35622.0
2016-09-21 15:30:00,69.48,69.59,69.48,69.57,49763.0,54.6498,54.7363,54.6498,54.7206,49763.0
2016-09-21 15:35:00,69.57,69.61,69.55,69.6,31856.0,54.7206,54.752,54.7048,54.7442,31856.0
2016-09-21 15:40:00,69.6,69.63,69.56,69.63,42033.0,54.7442,54.7677,54.7127,54.7677,42033.0
2016-09-21 15:45:00,69.63,69.64,69.55,69.59,98667.0,54.7677,54.7756,54.7048,54.7363,98667.0
2016-09-21 15:50:00,69.59,69.64,69.57,69.58,117680.0,54.7363,54.7756,54.7206,54.7284,117680.0
2016-09-21 15:55:00,69.57,69.6,69.53,69.55,268320.0,54.7206,54.7442,54.6891,54.7048,268320.0
2016-09-22 09:30:00,70.01,70.13,69.94,69.98,103458.0,55.0666,55.161,55.0116,55.043,103458.0
2016-09-22 09:35:00,70.0,70.1,69.95,69.96,50790.0,55.0588,55.1374,55.0194,55.0273,50790.0
2016-09-22 09:40:00,69.96,70.01,69.88,69.95,35099.0,55.0273,55.0666,54.9644,55.0194,35099.0
2016-09-22 09:45:00,69.94,70.01,69.93,70.0,45814.0,55.0116,55.0666,55.0037,55.0588,45814.0
2016-09-22 09:50:00,70.0,70.02,69.91,69.91,82164.0,55.0588,55.0745,54.988,54.988,82164.0
2016-09-22 09:55:00,69.91,69.99,69.86,69.87,70341.0,54.988,55.0509,54.9487,54.9565,70341.0
2016-09-22 10:00:00,69.88,69.92,69.86,69.87,48521.0,54.9644,54.9958,54.9487,54.9565,48521.0
2016-09-22 10:05:00,69.88,69.9,69.82,69.82,57074.0,54.9644,54.9801,54.9172,54.9172,57074.0
2016-09-22 10:10:00,69.83,69.83,69.75,69.75,24555.0,54.9251,54.9251,54.8621,54.8621,24555.0
2016-09-22 10:15:00,69.76,69.78,69.71,69.74,21286.0,54.87,54.8857,54.8307,54.8543,21286.0
2016-09-22 10:20:00,69.74,69.74,69.61,69.63,40141.0,54.8543,54.8543,54.752,54.7677,40141.0
2016-09-22 10:25:00,69.63,69.73,69.62,69.73,27837.0,54.7677,54.8464,54.7599,54.8464,27837.0
2016-09-22 10:30:00,69.73,69.79,69.68,69.71,68196.0,54.8464,54.8936,54.8071,54.8307,68196.0
2016-09-22 10:35:00,69.72,69.72,69.63,69.64,37953.0,54.8385,54.8385,54.7677,54.7756,37953.0
2016-09-22 10:40:00,69.63,69.65,69.6,69.63,27232.0,54.7677,54.7835,54.7442,54.7677,27232.0
2016-09-22 10:45:00,69.64,69.65,69.56,69.59,31687.0,54.7756,54.7835,54.7127,54.7363,31687.0
2016-09-22 10:50:00,69.59,69.62,69.56,69.57,89737.0,54.7363,54.7599,54.7127,54.7206,89737.0
2016-09-22 10:55:00,69.57,69.64,69.57,69.63,17800.0,54.7206,54.7756,54.7206,54.7677,17800.0
2016-09-22 11:00:00,69.62,69.74,69.62,69.73,23400.0,54.7599,54.8543,54.7599,54.8464,23400.0
2016-09-22 11:05:00,69.73,69.73,69.67,69.72,17549.0,54.8464,54.8464,54.7992,54.8385,17549.0
2016-09-22 11:10:00,69.72,69.72,69.64,69.67,14396.0,54.8385,54.8385,54.7756,54.7992,14396.0
2016-09-22 11:15:00,69.68,69.73,69.66,69.72,24285.0,54.8071,54.8464,54.7913,54.8385,24285.0
2016-09-22 11:20:00,69.71,69.73,69.67,69.71,9663.0,54.8307,54.8464,54.7992,54.8307,9663.0
2016-09-22 11:25:00,69.71,69.72,69.68,69.68,6924.0,54.8307,54.8385,54.8071,54.8071,6924.0
2016-09-22 11:30:00,69.68,69.74,69.67,69.7,19828.0,54.8071,54.8543,54.7992,54.8228,19828.0
2016-09-22 11:35:00,69.71,69.73,69.69,69.73,12979.0,54.8307,54.8464,54.8149,54.8464,12979.0
2016-09-22 11:40:00,69.72,69.74,69.69,69.72,10811.0,54.8385,54.8543,54.8149,54.8385,10811.0
2016-09-22 11:45:00,69.71,69.72,69.67,69.67,20150.0,54.8307,54.8385,54.7992,54.7992,20150.0
2016-09-22 11:50:00,69.67,69.68,69.58,69.61,26558.0,54.7992,54.8071,54.7284,54.752,26558.0
2016-09-22 11:55:00,69.61,69.61,69.51,69.56,75155.0,54.752,54.752,54.6734,54.7127,75155.0
2016-09-22 12:00:00,69.57,69.6,69.55,69.59,14269.0,54.7206,54.7442,54.7048,54.7363,14269.0
2016-09-22 12:05:00,69.59,69.6,69.55,69.55,21055.0,54.7363,54.7442,54.7048,54.7048,21055.0
2016-09-22 12:10:00,69.55,69.56,69.54,69.55,8120.0,54.7048,54.7127,54.697,54.7048,8120.0
2016-09-22 12:15:00,69.55,69.55,69.49,69.5,37107.0,54.7048,54.7048,54.6576,54.6655,37107.0
2016-09-22 12:20:00,69.5,69.51,69.46,69.51,17501.0,54.6655,54.6734,54.634,54.6734,17501.0
2016-09-22 12:25:00,69.51,69.57,69.5,69.56,14818.0,54.6734,54.7206,54.6655,54.7127,14818.0
2016-09-22 12:30:00,69.56,69.6,69.56,69.59,11329.0,54.7127,54.7442,54.7127,54.7363,11329.0
2016-09-22 12:35:00,69.58,69.59,69.53,69.55,16712.0,54.7284,54.7363,54.6891,54.7048,16712.0
2016-09-22 12:40:00,69.55,69.55,69.52,69.55,6972.0,54.7048,54.7048,54.6812,54.7048,6972.0
2016-09-22 12:45:00,69.55,69.56,69.53,69.54,22460.0,54.7048,54.7127,54.6891,54.697,22460.0
2016-09-22 12:50:00,69.55,69.56,69.53,69.56,58245.0,54.7048,54.7127,54.6891,54.7127,58245.0
2016-09-22 12:55:00,69.54,69.57,69.53,69.57,9375.0,54.697,54.7206,54.6891,54.7206,9375.0
2016-09-22 13:00:00,69.57,69.6,69.55,69.6,13452.0,54.7206,54.7442,54.7048,54.7442,13452.0
2016-09-22 13:05:00,69.61,69.63,69.58,69.63,50015.0,54.752,54.7677,54.7284,54.7677,50015.0
2016-09-22 13:10:00,69.63,69.65,69.62,69.65,6489.0,54.7677,54.7835,54.7599,54.7835,6489.0
2016-09-22 13:15:00,69.65,69.67,69.62,69.63,7603.0,54.7835,54.7992,54.7599,54.7677,7603.0
2016-09-22 13:20:00,69.62,69.63,69.61,69.61,31114.0,54.7599,54.7677,54.752,54.752,31114.0
2016-09-22 13:25:00,69.62,69.62,69.58,69.61,20129.0,54.7599,54.7599,54.7284,54.752,20129.0
2016-09-22 13:30:00,69.61,69.66,69.6,69.64,16827.0,54.752,54.7913,54.7442,54.7756,16827.0
2016-09-22 13:35:00,69.65,69.67,69.63,69.67,10183.0,54.7835,54.7992,54.7677,54.7992,10183.0
2016-09-22 13:40:00,69.67,69.68,69.62,69.64,19962.0,54.7992,54.8071,54.7599,54.7756,19962.0
2016-09-22 13:45:00,69.64,69.67,69.63,69.66,12381.0,54.7756,54.7992,54.7677,54.7913,12381.0
2016-09-22 13:50:00,69.66,69.68,69.63,69.65,22543.0,54.7913,54.8071,54.7677,54.7835,22543.0
2016-09-22 13:55:00,69.65,69.66,69.62,69.65,16660.0,54.7835,54.7913,54.7599,54.7835,16660.0
2016-09-22 14:00:00,69.65,69.67,69.64,69.66,8849.0,54.7835,54.7992,54.7756,54.7913,8849.0
2016-09-22 14:05:00,69.66,69.71,69.65,69.69,16742.0,54.7913,54.8307,54.7835,54.8149,16742.0
2016-09-22 14:10:00,69.7,69.7,69.54,69.54,23022.0,54.8228,54.8228,54.697,54.697,23022.0
2016-09-22 14:15:00,69.54,69.57,69.5,69.56,30473.0,54.697,54.7206,54.6655,54.7127,30473.0
2016-09-22 14:20:00,69.56,69.58,69.51,69.55,16178.0,54.7127,54.7284,54.6734,54.7048,16178.0
2016-09-22 14:25:00,69.54,69.6,69.54,69.58,90174.0,54.697,54.7442,54.697,54.7284,90174.0
2016-09-22 14:30:00,69.58,69.61,69.57,69.59,32821.0,54.7284,54.752,54.7206,54.7363,32821.0
2016-09-22 14:35:00,69.58,69.63,69.57,69.63,37986.0,54.7284,54.7677,54.7206,54.7677,37986.0
2016-09-22 14:40:00,69.64,69.64,69.62,69.64,11471.0,54.7756,54.7756,54.7599,54.7756,11471.0
2016-09-22 14:45:00,69.64,69.68,69.63,69.66,12947.0,54.7756,54.8071,54.7677,54.7913,12947.0
2016-09-22 14:50:00,69.66,69.72,69.62,69.72,16952.0,54.7913,54.8385,54.7599,54.8385,16952.0
2016-09-22 14:55:00,69.71,69.73,69.69,69.73,22471.0,54.8307,54.8464,54.8149,54.8464,22471.0
2016-09-22 15:00:00,69.72,69.78,69.72,69.74,24051.0,54.8385,54.8857,54.8385,54.8543,24051.0
2016-09-22 15:05:00,69.75,69.76,69.72,69.72,19281.0,54.8621,54.87,54.8385,54.8385,19281.0
2016-09-22 15:10:00,69.72,69.75,69.7,69.7,19602.0,54.8385,54.8621,54.8228,54.8228,19602.0
2016-09-22 15:15:00,69.71,69.72,69.66,69.67,22212.0,54.8307,54.8385,54.7913,54.7992,22212.0
2016-09-22 15:20:00,69.66,69.7,69.64,69.69,37909.0,54.7913,54.8228,54.7756,54.8149,37909.0
2016-09-22 15:25:00,69.68,69.7,69.66,69.67,23692.0,54.8071,54.8228,54.7913,54.7992,23692.0
2016-09-22 15:30:00,69.68,69.71,69.67,69.7,65015.0,54.8071,54.8307,54.7992,54.8228,65015.0
2016-09-22 15:35:00,69.7,69.73,69.68,69.72,52997.0,54.8228,54.8464,54.8071,54.8385,52997.0
2016-09-22 15:40:00,69.72,69.75,69.72,69.74,72942.0,54.8385,54.8621,54.8385,54.8543,72942.0
2016-09-22 15:45:00,69.75,69.75,69.69,69.7,45773.0,54.8621,54.8621,54.8149,54.8228,45773.0
2016-09-22 15:50:00,69.72,69.76,69.7,69.76,91409.0,54.8385,54.87,54.8228,54.87,91409.0
2016-09-22 15:55:00,69.76,69.78,69.73,69.75,361937.0,54.87,54.8857,54.8464,54.8621,361937.0
2016-09-23 09:30:00,70.0,70.0,69.47,69.69,106817.0,55.0588,55.0588,54.6419,54.8149,106817.0
2016-09-23 09:35:00,69.53,69.62,69.5,69.56,46722.0,54.6891,54.7599,54.6655,54.7127,46722.0
2016-09-23 09:40:00,69.59,69.63,69.51,69.52,39188.0,54.7363,54.7677,54.6734,54.6812,39188.0
2016-09-23 09:45:00,69.51,69.52,69.39,69.42,39688.0,54.6734,54.6812,54.579,54.6026,39688.0
2016-09-23 09:50:00,69.42,69.42,69.35,69.4,28605.0,54.6026,54.6026,54.5475,54.5868,28605.0
2016-09-23 09:55:00,69.4,69.42,69.28,69.39,45365.0,54.5868,54.6026,54.4925,54.579,45365.0
2016-09-23 10:00:00,69.39,69.42,69.34,69.42,64189.0,54.579,54.6026,54.5396,54.6026,64189.0
2016-09-23 10:05:00,69.42,69.42,69.36,69.41,22923.0,54.6026,54.6026,54.5554,54.5947,22923.0
2016-09-23 10:10:00,69.4,69.41,69.31,69.36,18077.0,54.5868,54.5947,54.5161,54.5554,18077.0
2016-09-23 10:15:00,69.35,69.38,69.31,69.36,20276.0,54.5475,54.5711,54.5161,54.5554,20276.0
2016-09-23 10:20:00,69.37,69.38,69.31,69.34,27501.0,54.5632,54.5711,54.5161,54.5396,27501.0
2016-09-23 10:25:00,69.34,69.35,69.23,69.25,22130.0,54.5396,54.5475,54.4531,54.4689,22130.0
2016-09-23 10:30:00,69.25,69.28,69.18,69.19,20177.0,54.4689,54.4925,54.4138,54.4217,20177.0
2016-09-23 10:35:00,69.19,69.23,69.18,69.2,18410.0,54.4217,54.4531,54.4138,54.4295,18410.0
2016-09-23 10:40:00,69.19,69.31,69.17,69.31,16744.0,54.4217,54.5161,54.4059,54.5161,16744.0
2016-09-23 10:45:00,69.31,69.33,69.28,69.28,20894.0,54.5161,54.5318,54.4925,54.4925,20894.0
2016-09-23 10:50:00,69.28,69.29,69.23,69.26,26254.0,54.4925,54.5003,54.4531,54.4767,26254.0
2016-09-23 10:55:00,69.26,69.3,69.24,69.24,12992.0,54.4767,54.5082,54.461,54.461,12992.0
2016-09-23 11:00:00,69.25,69.34,69.23,69.33,16566.0,54.4689,54.5396,54.4531,54.5318,16566.0
2016-09-23 11:05:00,69.32,69.34,69.29,69.29,10867.0,54.5239,54.5396,54.5003,54.5003,10867.0
2016-09-23 11:10:00,69.29,69.32,69.27,69.31,9730.0,54.5003,54.5239,54.4846,54.5161,9730.0
2016-09-23 11:15:00,69.31,69.31,69.26,69.29,15529.0,54.5161,54.5161,54.4767,54.5003,15529.0
2016-09-23 11:20:00,69.28,69.28,69.25,69.26,18139.0,54.4925,54.4925,54.4689,54.4767,18139.0
2016-09-23 11:25:00,69.25,69.27,69.23,69.26,34798.0,54.4689,54.4846,54.4531,54.4767,34798.0
2016-09-23 11:30:00,69.27,69.34,69.26,69.33,24943.0,54.4846,54.5396,54.4767,54.5318,24943.0
2016-09-23 11:35:00,69.33,69.37,69.32,69.35,32030.0,54.5318,54.5632,54.5239,54.5475,32030.0
2016-09-23 11:40:00,69.34,69.38,69.34,69.38,23745.0,54.5396,54.5711,54.5396,54.5711,23745.0
2016-09-23 11:45:00,69.38,69.39,69.34,69.35,36561.0,54.5711,54.579,54.5396,54.5475,36561.0
2016-09-23 11:50:00,69.35,69.37,69.33,69.37,25760.0,54.5475,54.5632,54.5318,54.5632,25760.0
2016-09-23 11:55:00,69.37,69.37,69.32,69.35,17080.0,54.5632,54.5632,54.5239,54.5475,17080.0
2016-09-23 12:00:00,69.35,69.36,69.32,69.35,16580.0,54.5475,54.5554,54.5239,54.5475,16580.0
2016-09-23 12:05:00,69.36,69.37,69.34,69.36,19559.0,54.5554,54.5632,54.5396,54.5554,19559.0
2016-09-23 12:10:00,69.37,69.38,69.35,69.38,29456.0,54.5632,54.5711,54.5475,54.5711,29456.0
2016-09-23 12:15:00,69.37,69.46,69.37,69.45,13775.0,54.5632,54.634,54.5632,54.6262,13775.0
2016-09-23 12:20:00,69.45,69.45,69.42,69.43,14101.0,54.6262,54.6262,54.6026,54.6104,14101.0
2016-09-23 12:25:00,69.44,69.44,69.41,69.41,21222.0,54.6183,54.6183,54.5947,54.5947,21222.0
2016-09-23 12:30:00,69.42,69.47,69.41,69.47,17663.0,54.6026,54.6419,54.5947,54.6419,17663.0
2016-09-23 12:35:00,69.47,69.48,69.45,69.47,10804.0,54.6419,54.6498,54.6262,54.6419,10804.0
2016-09-23 12:40:00,69.48,69.49,69.44,69.45,9723.0,54.6498,54.6576,54.6183,54.6262,9723.0
2016-09-23 12:45:00,69.45,69.46,69.42,69.42,10336.0,54.6262,54.634,54.6026,54.6026,10336.0
2016-09-23 12:50:00,69.42,69.48,69.42,69.46,6300.0,54.6026,54.6498,54.6026,54.634,6300.0
2016-09-23 12:55:00,69.46,69.46,69.43,69.44,17728.0,54.634,54.634,54.6104,54.6183,17728.0
2016-09-23 13:00:00,69.44,69.44,69.38,69.39,27585.0,54.6183,54.6183,54.5711,54.579,27585.0
2016-09-23 13:05:00,69.39,69.39,69.34,69.35,13436.0,54.579,54.579,54.5396,54.5475,13436.0
2016-09-23 13:10:00,69.34,69.35,69.3,69.32,25712.0,54.5396,54.5475,54.5082,54.5239,25712.0
2016-09-23 13:15:00,69.32,69.33,69.31,69.32,8553.0,54.5239,54.5318,54.5161,54.5239,8553.0
2016-09-23 13:20:00,69.33,69.35,69.27,69.28,23721.0,54.5318,54.5475,54.4846,54.4925,23721.0
2016-09-23 13:25:00,69.28,69.33,69.27,69.33,7665.0,54.4925,54.5318,54.4846,54.5318,7665.0
2016-09-23 13:30:00,69.33,69.36,69.33,69.36,9109.0,54.5318,54.5554,54.5318,54.5554,9109.0
2016-09-23 13:35:00,69.36,69.36,69.33,69.33,7325.0,54.5554,54.5554,54.5318,54.5318,7325.0
2016-09-23 13:40:00,69.33,69.35,69.31,69.32,9200.0,54.5318,54.5475,54.5161,54.5239,9200.0
2016-09-23 13:45:00,69.32,69.33,69.24,69.25,18918.0,54.5239,54.5318,54.461,54.4689,18918.0
2016-09-23 13:50:00,69.24,69.24,69.15,69.17,57768.0,54.461,54.461,54.3902,54.4059,57768.0
2016-09-23 13:55:00,69.17,69.17,69.07,69.1,70520.0,54.4059,54.4059,54.3273,54.3509,70520.0
2016-09-23 14:00:00,69.09,69.11,69.02,69.1,58420.0,54.343,54.3587,54.2879,54.3509,58420.0
2016-09-23 14:05:00,69.11,69.13,69.09,69.1,25684.0,54.3587,54.3745,54.343,54.3509,25684.0
2016-09-23 14:10:00,69.11,69.12,69.04,69.05,33002.0,54.3587,54.3666,54.3037,54.3115,33002.0
2016-09-23 14:15:00,69.05,69.11,69.04,69.11,23433.0,54.3115,54.3587,54.3037,54.3587,23433.0
2016-09-23 14:20:00,69.11,69.11,69.06,69.08,20014.0,54.3587,54.3587,54.3194,54.3351,20014.0
2016-09-23 14:25:00,69.08,69.15,69.07,69.15,16983.0,54.3351,54.3902,54.3273,54.3902,16983.0
2016-09-23 14:30:00,69.14,69.17,69.08,69.16,29225.0,54.3823,54.4059,54.3351,54.3981,29225.0
2016-09-23 14:35:00,69.15,69.17,69.11,69.13,13935.0,54.3902,54.4059,54.3587,54.3745,13935.0
2016-09-23 14:40:00,69.13,69.13,69.09,69.13,12780.0,54.3745,54.3745,54.343,54.3745,12780.0
2016-09-23 14:45:00,69.12,69.15,69.11,69.14,16057.0,54.3666,54.3902,54.3587,54.3823,16057.0
2016-09-23 14:50:00,69.15,69.2,69.13,69.16,32482.0,54.3902,54.4295,54.3745,54.3981,32482.0
2016-09-23 14:55:00,69.16,69.19,69.15,69.19,13706.0,54.3981,54.4217,54.3902,54.4217,13706.0
2016-09-23 15:00:00,69.18,69.18,69.14,69.16,26991.0,54.4138,54.4138,54.3823,54.3981,26991.0
2016-09-23 15:05:00,69.16,69.25,69.15,69.19,19245.0,54.3981,54.4689,54.3902,54.4217,19245.0
2016-09-23 15:10:00,69.19,69.2,69.16,69.17,22870.0,54.4217,54.4295,54.3981,54.4059,22870.0
2016-09-23 15:15:00,69.17,69.17,69.11,69.13,28687.0,54.4059,54.4059,54.3587,54.3745,28687.0
2016-09-23 15:20:00,69.14,69.14,69.1,69.13,12156.0,54.3823,54.3823,54.3509,54.3745,12156.0
2016-09-23 15:25:00,69.13,69.21,69.12,69.21,30089.0,54.3745,54.4374,54.3666,54.4374,30089.0
2016-09-23 15:30:00,69.21,69.28,69.2,69.22,42848.0,54.4374,54.4925,54.4295,54.4453,42848.0
2016-09-23 15:35:00,69.22,69.22,69.12,69.13,32637.0,54.4453,54.4453,54.3666,54.3745,32637.0
2016-09-23 15:40:00,69.12,69.12,69.05,69.06,34464.0,54.3666,54.3666,54.3115,54.3194,34464.0
2016-09-23 15:45:00,69.06,69.09,69.05,69.09,78324.0,54.3194,54.343,54.3115,54.343,78324.0
2016-09-23 15:50:00,69.08,69.11,69.04,69.11,92829.0,54.3351,54.3587,54.3037,54.3587,92829.0
2016-09-23 15:55:00,69.11,69.11,68.98,68.98,271831.0,54.3587,54.3587,54.2565,54.2565,271831.0
2016-09-26 09:30:00,68.55,68.7,68.13,68.32,70498.0,53.9183,54.0363,53.5879,53.7374,70498.0
2016-09-26 09:35:00,68.36,68.52,68.28,68.41,23469.0,53.7688,53.8947,53.7059,53.8082,23469.0
2016-09-26 09:40:00,68.4,68.46,68.38,68.38,20273.0,53.8003,53.8475,53.7846,53.7846,20273.0
2016-09-26 09:45:00,68.38,68.5,68.38,68.5,23063.0,53.7846,53.8789,53.7846,53.8789,23063.0
2016-09-26 09:50:00,68.49,68.58,68.46,68.55,64767.0,53.8711,53.9419,53.8475,53.9183,64767.0
2016-09-26 09:55:00,68.55,68.62,68.53,68.53,103910.0,53.9183,53.9733,53.9025,53.9025,103910.0
2016-09-26 10:00:00,68.54,68.55,68.47,68.55,73538.0,53.9104,53.9183,53.8553,53.9183,73538.0
2016-09-26 10:05:00,68.56,68.66,68.56,68.63,21385.0,53.9261,54.0048,53.9261,53.9812,21385.0
2016-09-26 10:10:00,68.63,68.77,68.62,68.75,21152.0,53.9812,54.0913,53.9733,54.0756,21152.0
2016-09-26 10:15:00,68.76,68.77,68.65,68.67,41947.0,54.0834,54.0913,53.9969,54.0127,41947.0
2016-09-26 10:20:00,68.67,68.71,68.65,68.68,8492.0,54.0127,54.0441,53.9969,54.0205,8492.0
2016-09-26 10:25:00,68.67,68.7,68.61,68.64,18312.0,54.0127,54.0363,53.9655,53.9891,18312.0
2016-09-26 10:30:00,68.65,68.7,68.63,68.66,29103.0,53.9969,54.0363,53.9812,54.0048,29103.0
2016-09-26 10:35:00,68.67,68.74,68.65,68.66,123335.0,54.0127,54.0677,53.9969,54.0048,123335.0
2016-09-26 10:40:00,68.66,68.68,68.63,68.64,39137.0,54.0048,54.0205,53.9812,53.9891,39137.0
2016-09-26 10:45:00,68.65,68.68,68.59,68.62,27595.0,53.9969,54.0205,53.9497,53.9733,27595.0
2016-09-26 10:50:00,68.63,68.67,68.62,68.65,25231.0,53.9812,54.0127,53.9733,53.9969,25231.0
2016-09-26 10:55:00,68.65,68.7,68.62,68.64,28355.0,53.9969,54.0363,53.9733,53.9891,28355.0
2016-09-26 11:00:00,68.63,68.67,68.58,68.58,18308.0,53.9812,54.0127,53.9419,53.9419,18308.0
2016-09-26 11:05:00,68.59,68.62,68.55,68.58,32715.0,53.9497,53.9733,53.9183,53.9419,32715.0
2016-09-26 11:10:00,68.59,68.61,68.57,68.57,8763.0,53.9497,53.9655,53.934,53.934,8763.0
2016-09-26 11:15:00,68.58,68.61,68.56,68.59,18156.0,53.9419,53.9655,53.9261,53.9497,18156.0
2016-09-26 11:20:00,68.59,68.61,68.52,68.52,27119.0,53.9497,53.9655,53.8947,53.8947,27119.0
2016-09-26 11:25:00,68.52,68.57,68.52,68.54,21111.0,53.8947,53.934,53.8947,53.9104,21111.0
2016-09-26 11:30:00,68.55,68.55,68.43,68.47,26000.0,53.9183,53.9183,53.8239,53.8553,26000.0
2016-09-26 11:35:00,68.48,68.57,68.47,68.57,18543.0,53.8632,53.934,53.8553,53.934,18543.0
2016-09-26 11:40:00,68.57,68.59,68.52,68.52,24810.0,53.934,53.9497,53.8947,53.8947,24810.0
2016-09-26 11:45:00,68.53,68.61,68.52,68.55,40405.0,53.9025,53.9655,53.8947,53.9183,40405.0
2016-09-26 11:50:00,68.56,68.6,68.52,68.55,26583.0,53.9261,53.9576,53.8947,53.9183,26583.0
2016-09-26 11:55:00,68.56,68.62,68.55,68.61,7292.0,53.9261,53.9733,53.9183,53.9655,7292.0
2016-09-26 12:00:00,68.59,68.64,68.58,68.6,22537.0,53.9497,53.9891,53.9419,53.9576,22537.0
2016-09-26 12:05:00,68.6,68.68,68.6,68.66,11099.0,53.9576,54.0205,53.9576,54.0048,11099.0
2016-09-26 12:10:00,68.64,68.64,68.57,68.58,93096.0,53.9891,53.9891,53.934,53.9419,93096.0
2016-09-26 12:15:00,68.58,68.61,68.57,68.58,18870.0,53.9419,53.9655,53.934,53.9419,18870.0
2016-09-26 12:20:00,68.58,68.62,68.57,68.58,18577.0,53.9419,53.9733,53.934,53.9419,18577.0
2016-09-26 12:25:00,68.58,68.61,68.56,68.57,20174.0,53.9419,53.9655,53.9261,53.934,20174.0
2016-09-26 12:30:00,68.57,68.61,68.52,68.61,22618.0,53.934,53.9655,53.8947,53.9655,22618.0
2016-09-26 12:35:00,68.61,68.61,68.56,68.56,5270.0,53.9655,53.9655,53.9261,53.9261,5270.0
2016-09-26 12:40:00,68.55,68.63,68.52,68.63,19074.0,53.9183,53.9812,53.8947,53.9812,19074.0
2016-09-26 12:45:00,68.62,68.65,68.59,68.63,14161.0,53.9733,53.9969,53.9497,53.9812,14161.0
2016-09-26 12:50:00,68.63,68.66,68.63,68.64,12976.0,53.9812,54.0048,53.9812,53.9891,12976.0
2016-09-26 12:55:00,68.64,68.66,68.61,68.62,8753.0,53.9891,54.0048,53.9655,53.9733,8753.0
2016-09-26 13:00:00,68.62,68.62,68.57,68.6,30563.0,53.9733,53.9733,53.934,53.9576,30563.0
2016-09-26 13:05:00,68.6,68.62,68.52,68.52,30769.0,53.9576,53.9733,53.8947,53.8947,30769.0
2016-09-26 13:10:00,68.51,68.53,68.47,68.5,17990.0,53.8868,53.9025,53.8553,53.8789,17990.0
2016-09-26 13:15:00,68.5,68.52,68.5,68.52,14300.0,53.8789,53.8947,53.8789,53.8947,14300.0
2016-09-26 13:20:00,68.53,68.55,68.48,68.48,32645.0,53.9025,53.9183,53.8632,53.8632,32645.0
2016-09-26 13:25:00,68.48,68.48,68.42,68.42,22903.0,53.8632,53.8632,53.816,53.816,22903.0
2016-09-26 13:30:00,68.42,68.46,68.41,68.45,20754.0,53.816,53.8475,53.8082,53.8396,20754.0
2016-09-26 13:35:00,68.45,68.46,68.37,68.37,24704.0,53.8396,53.8475,53.7767,53.7767,24704.0
2016-09-26 13:40:00,68.38,68.41,68.35,68.37,22988.0,53.7846,53.8082,53.761,53.7767,22988.0
2016-09-26 13:45:00,68.37,68.44,68.36,68.44,12070.0,53.7767,53.8317,53.7688,53.8317,12070.0
2016-09-26 13:50:00,68.44,68.49,68.43,68.49,8181.0,53.8317,53.8711,53.8239,53.8711,8181.0
2016-09-26 13:55:00,68.48,68.51,68.47,68.48,20150.0,53.8632,53.8868,53.8553,53.8632,20150.0
2016-09-26 14:00:00,68.47,68.53,68.45,68.51,21863.0,53.8553,53.9025,53.8396,53.8868,21863.0
2016-09-26 14:05:00,68.5,68.56,68.5,68.54,15566.0,53.8789,53.9261,53.8789,53.9104,15566.0
2016-09-26 14:10:00,68.54,68.54,68.5,68.52,8716.0,53.9104,53.9104,53.8789,53.8947,8716.0
2016-09-26 14:15:00,68.52,68.58,68.51,68.57,13905.0,53.8947,53.9419,53.8868,53.934,13905.0
2016-09-26 14:20:00,68.56,68.58,68.52,68.58,11010.0,53.9261,53.9419,53.8947,53.9419,11010.0
2016-09-26 14:25:00,68.57,68.59,68.55,68.57,13562.0,53.934,53.9497,53.9183,53.934,13562.0
2016-09-26 14:30:00,68.56,68.57,68.53,68.53,10730.0,53.9261,53.934,53.9025,53.9025,10730.0
2016-09-26 14:35:00,68.52,68.53,68.45,68.47,42222.0,53.8947,53.9025,53.8396,53.8553,42222.0
2016-09-26 14:40:00,68.46,68.48,68.45,68.46,9810.0,53.8475,53.8632,53.8396,53.8475,9810.0
2016-09-26 14:45:00,68.46,68.49,68.45,68.48,17148.0,53.8475,53.8711,53.8396,53.8632,17148.0
2016-09-26 14:50:00,68.49,68.51,68.48,68.5,7358.0,53.8711,53.8868,53.8632,53.8789,7358.0
2016-09-26 14:55:00,68.49,68.52,68.48,68.5,28781.0,53.8711,53.8947,53.8632,53.8789,28781.0
2016-09-26 15:00:00,68.49,68.51,68.45,68.45,23949.0,53.8711,53.8868,53.8396,53.8396,23949.0
2016-09-26 15:05:00,68.45,68.57,68.44,68.49,34606.0,53.8396,53.934,53.8317,53.8711,34606.0
2016-09-26 15:10:00,68.49,68.5,68.43,68.44,32858.0,53.8711,53.8789,53.8239,53.8317,32858.0
2016-09-26 15:15:00,68.44,68.46,68.39,68.39,49883.0,53.8317,53.8475,53.7924,53.7924,49883.0
2016-09-26 15:20:00,68.39,68.46,68.39,68.45,28905.0,53.7924,53.8475,53.7924,53.8396,28905.0
2016-09-26 15:25:00,68.45,68.53,68.44,68.52,31011.0,53.8396,53.9025,53.8317,53.8947,31011.0
2016-09-26 15:30:00,68.51,68.55,68.49,68.49,29328.0,53.8868,53.9183,53.8711,53.8711,29328.0
2016-09-26 15:35:00,68.49,68.52,68.4,68.42,54977.0,53.8711,53.8947,53.8003,53.816,54977.0
2016-09-26 15:40:00,68.42,68.45,68.37,68.38,41933.0,53.816,53.8396,53.7767,53.7846,41933.0
2016-09-26 15:45:00,68.37,68.46,68.36,68.45,56708.0,53.7767,53.8475,53.7688,53.8396,56708.0
2016-09-26 15:50:00,68.45,68.46,68.38,68.41,98771.0,53.8396,53.8475,53.7846,53.8082,98771.0
2016-09-26 15:55:00,68.41,68.43,68.35,68.41,138332.0,53.8082,53.8239,53.761,53.8082,138332.0
2016-09-27 09:30:00,68.39,68.42,68.08,68.25,70891.0,53.7924,53.816,53.5486,53.6823,70891.0
2016-09-27 09:35:00,68.36,68.62,68.35,68.62,27761.0,53.7688,53.9733,53.761,53.9733,27761.0
2016-09-27 09:40:00,68.62,68.69,68.57,68.59,30173.0,53.9733,54.0284,53.934,53.9497,30173.0
2016-09-27 09:45:00,68.59,68.7,68.59,68.64,49737.0,53.9497,54.0363,53.9497,53.9891,49737.0
2016-09-27 09:50:00,68.64,68.8,68.6,68.78,55700.0,53.9891,54.1149,53.9576,54.0992,55700.0
2016-09-27 09:55:00,68.78,68.85,68.77,68.84,41686.0,54.0992,54.1542,54.0913,54.1464,41686.0
2016-09-27 10:00:00,68.83,68.99,68.8,68.97,41691.0,54.1385,54.2644,54.1149,54.2486,41691.0
2016-09-27 10:05:00,68.98,68.99,68.94,68.95,41581.0,54.2565,54.2644,54.225,54.2329,41581.0
2016-09-27 10:10:00,68.94,68.96,68.87,68.93,45410.0,54.225,54.2408,54.17,54.2172,45410.0
2016-09-27 10:15:00,68.94,69.0,68.91,68.98,68959.0,54.225,54.2722,54.2014,54.2565,68959.0
2016-09-27 10:20:00,68.97,69.0,68.94,68.98,67573.0,54.2486,54.2722,54.225,54.2565,67573.0
2016-09-27 10:25:00,68.99,69.01,68.97,69.0,21666.0,54.2644,54.2801,54.2486,54.2722,21666.0
2016-09-27 10:30:00,69.0,69.05,68.97,68.98,35249.0,54.2722,54.3115,54.2486,54.2565,35249.0
2016-09-27 10:35:00,68.98,69.03,68.96,68.98,36598.0,54.2565,54.2958,54.2408,54.2565,36598.0
2016-09-27 10:40:00,68.97,68.97,68.9,68.91,99239.0,54.2486,54.2486,54.1936,54.2014,99239.0
2016-09-27 10:45:00,68.9,68.95,68.88,68.95,45016.0,54.1936,54.2329,54.1778,54.2329,45016.0
2016-09-27 10:50:00,68.95,68.96,68.92,68.95,49178.0,54.2329,54.2408,54.2093,54.2329,49178.0
2016-09-27 10:55:00,68.95,68.97,68.83,68.85,33143.0,54.2329,54.2486,54.1385,54.1542,33143.0
2016-09-27 11:00:00,68.86,68.9,68.84,68.86,27891.0,54.1621,54.1936,54.1464,54.1621,27891.0
2016-09-27 11:05:00,68.87,68.94,68.85,68.94,24902.0,54.17,54.225,54.1542,54.225,24902.0
2016-09-27 11:10:00,68.94,69.0,68.91,68.91,36745.0,54.225,54.2722,54.2014,54.2014,36745.0
2016-09-27 11:15:00,68.92,68.92,68.87,68.9,54624.0,54.2093,54.2093,54.17,54.1936,54624.0
2016-09-27 11:20:00,68.9,68.96,68.89,68.95,59717.0,54.1936,54.2408,54.1857,54.2329,59717.0
2016-09-27 11:25:00,68.95,69.0,68.91,68.98,58439.0,54.2329,54.2722,54.2014,54.2565,58439.0
2016-09-27 11:30:00,68.98,68.99,68.93,68.94,82833.0,54.2565,54.2644,54.2172,54.225,82833.0
2016-09-27 11:35:00,68.94,69.15,68.92,69.15,37469.0,54.225,54.3902,54.2093,54.3902,37469.0
2016-09-27 11:40:00,69.15,69.16,69.09,69.1,41360.0,54.3902,54.3981,54.343,54.3509,41360.0
2016-09-27 11:45:00,69.11,69.15,69.09,69.12,52396.0,54.3587,54.3902,54.343,54.3666,52396.0
2016-09-27 11:50:00,69.12,69.14,69.06,69.09,42907.0,54.3666,54.3823,54.3194,54.343,42907.0
2016-09-27 11:55:00,69.1,69.19,69.1,69.19,24038.0,54.3509,54.4217,54.3509,54.4217,24038.0
2016-09-27 12:00:00,69.19,69.22,69.18,69.2,22429.0,54.4217,54.4453,54.4138,54.4295,22429.0
2016-09-27 12:05:00,69.19,69.22,69.17,69.2,27080.0,54.4217,54.4453,54.4059,54.4295,27080.0
2016-09-27 12:10:00,69.19,69.19,69.11,69.15,20092.0,54.4217,54.4217,54.3587,54.3902,20092.0
2016-09-27 12:15:00,69.14,69.17,69.13,69.17,19612.0,54.3823,54.4059,54.3745,54.4059,19612.0
2016-09-27 12:20:00,69.17,69.29,69.14,69.29,45263.0,54.4059,54.5003,54.3823,54.5003,45263.0
2016-09-27 12:25:00,69.29,69.35,69.28,69.29,19932.0,54.5003,54.5475,54.4925,54.5003,19932.0
2016-09-27 12:30:00,69.3,69.32,69.28,69.31,17715.0,54.5082,54.5239,54.4925,54.5161,17715.0
2016-09-27 12:35:00,69.3,69.31,69.26,69.31,22058.0,54.5082,54.5161,54.4767,54.5161,22058.0
2016-09-27 12:40:00,69.31,69.36,69.28,69.36,16454.0,54.5161,54.5554,54.4925,54.5554,16454.0
2016-09-27 12:45:00,69.35,69.36,69.29,69.32,16206.0,54.5475,54.5554,54.5003,54.5239,16206.0
2016-09-27 12:50:00,69.31,69.35,69.3,69.34,8732.0,54.5161,54.5475,54.5082,54.5396,8732.0
2016-09-27 12:55:00,69.33,69.41,69.33,69.41,14301.0,54.5318,54.5947,54.5318,54.5947,14301.0
2016-09-27 13:00:00,69.4,69.45,69.38,69.41,25642.0,54.5868,54.6262,54.5711,54.5947,25642.0
2016-09-27 13:05:00,69.4,69.42,69.35,69.36,18390.0,54.5868,54.6026,54.5475,54.5554,18390.0
2016-09-27 13:10:00,69.36,69.36,69.3,69.3,11573.0,54.5554,54.5554,54.5082,54.5082,11573.0
2016-09-27 13:15:00,69.3,69.39,69.3,69.39,21094.0,54.5082,54.579,54.5082,54.579,21094.0
2016-09-27 13:20:00,69.39,69.41,69.35,69.39,14339.0,54.579,54.5947,54.5475,54.579,14339.0
2016-09-27 13:25:00,69.4,69.4,69.37,69.38,12379.0,54.5868,54.5868,54.5632,54.5711,12379.0
2016-09-27 13:30:00,69.38,69.42,69.36,69.38,16034.0,54.5711,54.6026,54.5554,54.5711,16034.0
2016-09-27 13:35:00,69.38,69.38,69.34,69.36,17844.0,54.5711,54.5711,54.5396,54.5554,17844.0
2016-09-27 13:40:00,69.35,69.41,69.34,69.4,21783.0,54.5475,54.5947,54.5396,54.5868,21783.0
2016-09-27 13:45:00,69.4,69.41,69.35,69.35,10878.0,54.5868,54.5947,54.5475,54.5475,10878.0
2016-09-27 13:50:00,69.35,69.4,69.34,69.36,33914.0,54.5475,54.5868,54.5396,54.5554,33914.0
2016-09-27 13:55:00,69.36,69.39,69.33,69.36,19117.0,54.5554,54.579,54.5318,54.5554,19117.0
2016-09-27 14:00:00,69.35,69.4,69.35,69.39,34678.0,54.5475,54.5868,54.5475,54.579,34678.0
2016-09-27 14:05:00,69.39,69.4,69.33,69.34,25079.0,54.579,54.5868,54.5318,54.5396,25079.0
2016-09-27 14:10:00,69.34,69.41,69.33,69.39,45818.0,54.5396,54.5947,54.5318,54.579,45818.0
2016-09-27 14:15:00,69.39,69.41,69.37,69.39,20340.0,54.579,54.5947,54.5632,54.579,20340.0
2016-09-27 14:20:00,69.39,69.41,69.37,69.4,21194.0,54.579,54.5947,54.5632,54.5868,21194.0
2016-09-27 14:25:00,69.39,69.42,69.38,69.41,23364.0,54.579,54.6026,54.5711,54.5947,23364.0
2016-09-27 14:30:00,69.4,69.41,69.33,69.36,54823.0,54.5868,54.5947,54.5318,54.5554,54823.0
2016-09-27 14:35:00,69.36,69.36,69.35,69.36,33787.0,54.5554,54.5554,54.5475,54.5554,33787.0
2016-09-27 14:40:00,69.36,69.37,69.32,69.34,44438.0,54.5554,54.5632,54.5239,54.5396,44438.0
2016-09-27 14:45:00,69.34,69.36,69.31,69.32,32488.0,54.5396,54.5554,54.5161,54.5239,32488.0
2016-09-27 14:50:00,69.32,69.32,69.28,69.3,37239.0,54.5239,54.5239,54.4925,54.5082,37239.0
2016-09-27 14:55:00,69.29,69.3,69.27,69.28,31335.0,54.5003,54.5082,54.4846,54.4925,31335.0
2016-09-27 15:00:00,69.28,69.3,69.28,69.3,27209.0,54.4925,54.5082,54.4925,54.5082,27209.0
2016-09-27 15:05:00,69.3,69.3,69.28,69.29,31133.0,54.5082,54.5082,54.4925,54.5003,31133.0
2016-09-27 15:10:00,69.3,69.31,69.27,69.28,42877.0,54.5082,54.5161,54.4846,54.4925,42877.0
2016-09-27 15:15:00,69.28,69.33,69.27,69.31,21288.0,54.4925,54.5318,54.4846,54.5161,21288.0
2016-09-27 15:20:00,69.32,69.32,69.29,69.29,28651.0,54.5239,54.5239,54.5003,54.5003,28651.0
2016-09-27 15:25:00,69.29,69.33,69.29,69.33,93015.0,54.5003,54.5318,54.5003,54.5318,93015.0
2016-09-27 15:30:00,69.33,69.33,69.24,69.31,93957.0,54.5318,54.5318,54.461,54.5161,93957.0
2016-09-27 15:35:00,69.31,69.33,69.29,69.33,87693.0,54.5161,54.5318,54.5003,54.5318,87693.0
2016-09-27 15:40:00,69.33,69.44,69.33,69.43,62535.0,54.5318,54.6183,54.5318,54.6104,62535.0
2016-09-27 15:45:00,69.44,69.46,69.4,69.45,107231.0,54.6183,54.634,54.5868,54.6262,107231.0
2016-09-27 15:50:00,69.45,69.47,69.4,69.4,181617.0,54.6262,54.6419,54.5868,54.5868,181617.0
2016-09-27 15:55:00,69.41,69.46,69.37,69.45,286945.0,54.5947,54.634,54.5632,54.6262,286945.0
2016-09-28 09:30:00,69.4,69.5,69.28,69.39,68286.0,54.5868,54.6655,54.4925,54.579,68286.0
2016-09-28 09:35:00,69.4,69.46,69.34,69.36,26544.0,54.5868,54.634,54.5396,54.5554,26544.0
2016-09-28 09:40:00,69.38,69.53,69.38,69.41,47990.0,54.5711,54.6891,54.5711,54.5947,47990.0
2016-09-28 09:45:00,69.44,69.55,69.44,69.53,34933.0,54.6183,54.7048,54.6183,54.6891,34933.0
2016-09-28 09:50:00,69.54,69.56,69.46,69.54,23158.0,54.697,54.7127,54.634,54.697,23158.0
2016-09-28 09:55:00,69.54,69.55,69.47,69.52,12926.0,54.697,54.7048,54.6419,54.6812,12926.0
2016-09-28 10:00:00,69.53,69.62,69.5,69.54,32791.0,54.6891,54.7599,54.6655,54.697,32791.0
2016-09-28 10:05:00,69.53,69.57,69.44,69.47,19554.0,54.6891,54.7206,54.6183,54.6419,19554.0
2016-09-28 10:10:00,69.47,69.51,69.33,69.37,18658.0,54.6419,54.6734,54.5318,54.5632,18658.0
2016-09-28 10:15:00,69.38,69.38,69.34,69.37,14113.0,54.5711,54.5711,54.5396,54.5632,14113.0
2016-09-28 10:20:00,69.36,69.39,69.31,69.38,20524.0,54.5554,54.579,54.5161,54.5711,20524.0
2016-09-28 10:25:00,69.38,69.43,69.37,69.43,17600.0,54.5711,54.6104,54.5632,54.6104,17600.0
2016-09-28 10:30:00,69.44,69.45,69.35,69.39,20092.0,54.6183,54.6262,54.5475,54.579,20092.0
2016-09-28 10:35:00,69.4,69.41,69.31,69.32,52682.0,54.5868,54.5947,54.5161,54.5239,52682.0
2016-09-28 10:40:00,69.32,69.47,69.32,69.44,37727.0,54.5239,54.6419,54.5239,54.6183,37727.0
2016-09-28 10:45:00,69.44,69.45,69.38,69.4,56175.0,54.6183,54.6262,54.5711,54.5868,56175.0
2016-09-28 10:50:00,69.4,69.47,69.36,69.47,54908.0,54.5868,54.6419,54.5554,54.6419,54908.0
2016-09-28 10:55:00,69.47,69.49,69.38,69.4,73876.0,54.6419,54.6576,54.5711,54.5868,73876.0
2016-09-28 11:00:00,69.41,69.44,69.32,69.32,71206.0,54.5947,54.6183,54.5239,54.5239,71206.0
2016-09-28 11:05:00,69.31,69.36,69.31,69.33,78179.0,54.5161,54.5554,54.5161,54.5318,78179.0
2016-09-28 11:10:00,69.33,69.44,69.32,69.41,47190.0,54.5318,54.6183,54.5239,54.5947,47190.0
2016-09-28 11:15:00,69.41,69.42,69.34,69.36,29337.0,54.5947,54.6026,54.5396,54.5554,29337.0
2016-09-28 11:20:00,69.36,69.39,69.32,69.34,24586.0,54.5554,54.579,54.5239,54.5396,24586.0
2016-09-28 11:25:00,69.34,69.35,69.26,69.29,46890.0,54.5396,54.5475,54.4767,54.5003,46890.0
2016-09-28 11:30:00,69.28,69.31,69.22,69.24,21025.0,54.4925,54.5161,54.4453,54.461,21025.0
2016-09-28 11:35:00,69.25,69.33,69.24,69.28,22791.0,54.4689,54.5318,54.461,54.4925,22791.0
2016-09-28 11:40:00,69.28,69.34,69.28,69.32,17517.0,54.4925,54.5396,54.4925,54.5239,17517.0
2016-09-28 11:45:00,69.33,69.41,69.32,69.38,20951.0,54.5318,54.5947,54.5239,54.5711,20951.0
2016-09-28 11:50:00,69.38,69.42,69.37,69.4,25712.0,54.5711,54.6026,54.5632,54.5868,25712.0
2016-09-28 11:55:00,69.41,69.46,69.4,69.46,24860.0,54.5947,54.634,54.5868,54.634,24860.0
2016-09-28 12:00:00,69.46,69.47,69.41,69.44,40827.0,54.634,54.6419,54.5947,54.6183,40827.0
2016-09-28 12:05:00,69.43,69.46,69.41,69.41,34639.0,54.6104,54.634,54.5947,54.5947,34639.0
2016-09-28 12:10:00,69.41,69.5,69.41,69.48,14742.0,54.5947,54.6655,54.5947,54.6498,14742.0
2016-09-28 12:15:00,69.48,69.49,69.42,69.43,26402.0,54.6498,54.6576,54.6026,54.6104,26402.0
2016-09-28 12:20:00,69.43,69.45,69.42,69.43,20831.0,54.6104,54.6262,54.6026,54.6104,20831.0
2016-09-28 12:25:00,69.43,69.44,69.4,69.44,43506.0,54.6104,54.6183,54.5868,54.6183,43506.0
2016-09-28 12:30:00,69.44,69.5,69.41,69.42,60662.0,54.6183,54.6655,54.5947,54.6026,60662.0
2016-09-28 12:35:00,69.42,69.49,69.41,69.48,71050.0,54.6026,54.6576,54.5947,54.6498,71050.0
2016-09-28 12:40:00,69.48,69.49,69.42,69.48,34192.0,54.6498,54.6576,54.6026,54.6498,34192.0
2016-09-28 12:45:00,69.48,69.53,69.47,69.48,15814.0,54.6498,54.6891,54.6419,54.6498,15814.0
2016-09-28 12:50:00,69.48,69.51,69.46,69.49,14342.0,54.6498,54.6734,54.634,54.6576,14342.0
2016-09-28 12:55:00,69.5,69.5,69.45,69.46,15498.0,54.6655,54.6655,54.6262,54.634,15498.0
2016-09-28 13:00:00,69.45,69.45,69.36,69.39,15142.0,54.6262,54.6262,54.5554,54.579,15142.0
2016-09-28 13:05:00,69.4,69.43,69.38,69.42,26196.0,54.5868,54.6104,54.5711,54.6026,26196.0
2016-09-28 13:10:00,69.42,69.46,69.38,69.39,14889.0,54.6026,54.634,54.5711,54.579,14889.0
2016-09-28 13:15:00,69.4,69.41,69.38,69.38,14126.0,54.5868,54.5947,54.5711,54.5711,14126.0
2016-09-28 13:20:00,69.39,69.45,69.39,69.42,29255.0,54.579,54.6262,54.579,54.6026,29255.0
2016-09-28 13:25:00,69.42,69.52,69.41,69.51,30238.0,54.6026,54.6812,54.5947,54.6734,30238.0
2016-09-28 13:30:00,69.51,69.58,69.5,69.57,15887.0,54.6734,54.7284,54.6655,54.7206,15887.0
2016-09-28 13:35:00,69.57,69.59,69.54,69.56,17657.0,54.7206,54.7363,54.697,54.7127,17657.0
2016-09-28 13:40:00,69.56,69.59,69.53,69.57,19290.0,54.7127,54.7363,54.6891,54.7206,19290.0
2016-09-28 13:45:00,69.58,69.61,69.53,69.54,28260.0,54.7284,54.752,54.6891,54.697,28260.0
2016-09-28 13:50:00,69.54,69.55,69.5,69.53,25401.0,54.697,54.7048,54.6655,54.6891,25401.0
2016-09-28 13:55:00,69.53,69.55,69.5,69.55,18400.0,54.6891,54.7048,54.6655,54.7048,18400.0
2016-09-28 14:00:00,69.55,69.56,69.53,69.53,18653.0,54.7048,54.7127,54.6891,54.6891,18653.0
2016-09-28 14:05:00,69.53,69.54,69.48,69.5,32745.0,54.6891,54.697,54.6498,54.6655,32745.0
2016-09-28 14:10:00,69.5,69.63,69.5,69.58,31750.0,54.6655,54.7677,54.6655,54.7284,31750.0
2016-09-28 14:15:00,69.59,69.63,69.56,69.62,24691.0,54.7363,54.7677,54.7127,54.7599,24691.0
2016-09-28 14:20:00,69.61,69.62,69.58,69.6,24112.0,54.752,54.7599,54.7284,54.7442,24112.0
2016-09-28 14:25:00,69.59,69.72,69.57,69.64,43786.0,54.7363,54.8385,54.7206,54.7756,43786.0
2016-09-28 14:30:00,69.65,69.66,69.58,69.59,30920.0,54.7835,54.7913,54.7284,54.7363,30920.0
2016-09-28 14:35:00,69.6,69.63,69.55,69.61,24330.0,54.7442,54.7677,54.7048,54.752,24330.0
2016-09-28 14:40:00,69.61,69.67,69.6,69.66,35252.0,54.752,54.7992,54.7442,54.7913,35252.0
2016-09-28 14:45:00,69.66,69.69,69.61,69.66,28467.0,54.7913,54.8149,54.752,54.7913,28467.0
2016-09-28 14:50:00,69.65,69.69,69.65,69.68,18106.0,54.7835,54.8149,54.7835,54.8071,18106.0
2016-09-28 14:55:00,69.68,69.69,69.62,69.66,22885.0,54.8071,54.8149,54.7599,54.7913,22885.0
2016-09-28 15:00:00,69.66,69.68,69.63,69.68,21765.0,54.7913,54.8071,54.7677,54.8071,21765.0
2016-09-28 15:05:00,69.69,69.69,69.61,69.64,38461.0,54.8149,54.8149,54.752,54.7756,38461.0
2016-09-28 15:10:00,69.64,69.66,69.61,69.64,22685.0,54.7756,54.7913,54.752,54.7756,22685.0
2016-09-28 15:15:00,69.64,69.67,69.62,69.62,21735.0,54.7756,54.7992,54.7599,54.7599,21735.0
2016-09-28 15:20:00,69.62,69.68,69.61,69.64,26224.0,54.7599,54.8071,54.752,54.7756,26224.0
2016-09-28 15:25:00,69.65,69.68,69.59,69.61,34069.0,54.7835,54.8071,54.7363,54.752,34069.0
2016-09-28 15:30:00,69.61,69.61,69.55,69.56,41742.0,54.752,54.752,54.7048,54.7127,41742.0
2016-09-28 15:35:00,69.56,69.59,69.54,69.59,37743.0,54.7127,54.7363,54.697,54.7363,37743.0
2016-09-28 15:40:00,69.59,69.63,69.57,69.62,50602.0,54.7363,54.7677,54.7206,54.7599,50602.0
2016-09-28 15:45:00,69.62,69.69,69.61,69.65,46845.0,54.7599,54.8149,54.752,54.7835,46845.0
2016-09-28 15:50:00,69.67,69.72,69.65,69.7,84892.0,54.7992,54.8385,54.7835,54.8228,84892.0
2016-09-28 15:55:00,69.7,69.78,69.67,69.73,165139.0,54.8228,54.8857,54.7992,54.8464,165139.0
2016-09-29 09:30:00,69.63,69.73,69.49,69.55,59140.0,54.7677,54.8464,54.6576,54.7048,59140.0
2016-09-29 09:35:00,69.54,69.63,69.46,69.51,28409.0,54.697,54.7677,54.634,54.6734,28409.0
2016-09-29 09:40:00,69.52,69.56,69.47,69.48,32874.0,54.6812,54.7127,54.6419,54.6498,32874.0
2016-09-29 09:45:00,69.49,69.56,69.48,69.5,22178.0,54.6576,54.7127,54.6498,54.6655,22178.0
2016-09-29 09:50:00,69.5,69.55,69.49,69.51,45651.0,54.6655,54.7048,54.6576,54.6734,45651.0
2016-09-29 09:55:00,69.51,69.55,69.49,69.52,31133.0,54.6734,54.7048,54.6576,54.6812,31133.0
2016-09-29 10:00:00,69.52,69.59,69.47,69.48,41959.0,54.6812,54.7363,54.6419,54.6498,41959.0
2016-09-29 10:05:00,69.49,69.51,69.28,69.33,95616.0,54.6576,54.6734,54.4925,54.5318,95616.0
2016-09-29 10:10:00,69.34,69.39,69.28,69.32,42588.0,54.5396,54.579,54.4925,54.5239,42588.0
2016-09-29 10:15:00,69.33,69.52,69.27,69.51,47952.0,54.5318,54.6812,54.4846,54.6734,47952.0
2016-09-29 10:20:00,69.5,69.52,69.44,69.52,25931.0,54.6655,54.6812,54.6183,54.6812,25931.0
2016-09-29 10:25:00,69.52,69.53,69.44,69.46,20206.0,54.6812,54.6891,54.6183,54.634,20206.0
2016-09-29 10:30:00,69.46,69.47,69.4,69.41,21340.0,54.634,54.6419,54.5868,54.5947,21340.0
2016-09-29 10:35:00,69.4,69.44,69.4,69.44,40782.0,54.5868,54.6183,54.5868,54.6183,40782.0
2016-09-29 10:40:00,69.43,69.46,69.35,69.36,18767.0,54.6104,54.634,54.5475,54.5554,18767.0
2016-09-29 10:45:00,69.36,69.4,69.35,69.4,18787.0,54.5554,54.5868,54.5475,54.5868,18787.0
2016-09-29 10:50:00,69.4,69.46,69.38,69.44,18340.0,54.5868,54.634,54.5711,54.6183,18340.0
2016-09-29 10:55:00,69.45,69.48,69.42,69.42,25989.0,54.6262,54.6498,54.6026,54.6026,25989.0
2016-09-29 11:00:00,69.42,69.44,69.38,69.43,21799.0,54.6026,54.6183,54.5711,54.6104,21799.0
2016-09-29 11:05:00,69.44,69.46,69.39,69.45,26496.0,54.6183,54.634,54.579,54.6262,26496.0
2016-09-29 11:10:00,69.45,69.45,69.39,69.43,37870.0,54.6262,54.6262,54.579,54.6104,37870.0
2016-09-29 11:15:00,69.42,69.43,69.36,69.43,32392.0,54.6026,54.6104,54.5554,54.6104,32392.0
2016-09-29 11:20:00,69.43,69.43,69.35,69.35,17810.0,54.6104,54.6104,54.5475,54.5475,17810.0
2016-09-29 11:25:00,69.35,69.45,69.34,69.44,23531.0,54.5475,54.6262,54.5396,54.6183,23531.0
2016-09-29 11:30:00,69.43,69.52,69.43,69.49,21439.0,54.6104,54.6812,54.6104,54.6576,21439.0
2016-09-29 11:35:00,69.49,69.54,69.49,69.5,18856.0,54.6576,54.697,54.6576,54.6655,18856.0
2016-09-29 11:40:00,69.5,69.54,69.49,69.54,17591.0,54.6655,54.697,54.6576,54.697,17591.0
2016-09-29 11:45:00,69.54,69.56,69.5,69.51,30356.0,54.697,54.7127,54.6655,54.6734,30356.0
2016-09-29 11:50:00,69.51,69.53,69.49,69.51,17885.0,54.6734,54.6891,54.6576,54.6734,17885.0
2016-09-29 11:55:00,69.52,69.54,69.49,69.52,16168.0,54.6812,54.697,54.6576,54.6812,16168.0
2016-09-29 12:00:00,69.52,69.52,69.47,69.48,20778.0,54.6812,54.6812,54.6419,54.6498,20778.0
2016-09-29 12:05:00,69.5,69.61,69.5,69.6,55199.0,54.6655,54.752,54.6655,54.7442,55199.0
2016-09-29 12:10:00,69.6,69.63,69.6,69.62,12337.0,54.7442,54.7677,54.7442,54.7599,12337.0
2016-09-29 12:15:00,69.62,69.62,69.6,69.61,12774.0,54.7599,54.7599,54.7442,54.752,12774.0
2016-09-29 12:20:00,69.61,69.65,69.61,69.65,15199.0,54.752,54.7835,54.752,54.7835,15199.0
2016-09-29 12:25:00,69.65,69.69,69.61,69.62,22165.0,54.7835,54.8149,54.752,54.7599,22165.0
2016-09-29 12:30:00,69.61,69.65,69.6,69.61,22836.0,54.752,54.7835,54.7442,54.752,22836.0
2016-09-29 12:35:00,69.6,69.61,69.56,69.59,18469.0,54.7442,54.752,54.7127,54.7363,18469.0
2016-09-29 12:40:00,69.59,69.6,69.48,69.5,36633.0,54.7363,54.7442,54.6498,54.6655,36633.0
2016-09-29 12:45:00,69.49,69.5,69.36,69.38,45748.0,54.6576,54.6655,54.5554,54.5711,45748.0
2016-09-29 12:50:00,69.38,69.38,69.25,69.33,129566.0,54.5711,54.5711,54.4689,54.5318,129566.0
2016-09-29 12:55:00,69.33,69.37,69.3,69.34,86907.0,54.5318,54.5632,54.5082,54.5396,86907.0
2016-09-29 13:00:00,69.35,69.37,69.22,69.31,124805.0,54.5475,54.5632,54.4453,54.5161,124805.0
2016-09-29 13:05:00,69.3,69.35,69.23,69.34,49718.0,54.5082,54.5475,54.4531,54.5396,49718.0
2016-09-29 13:10:00,69.34,69.82,69.34,69.77,160367.0,54.5396,54.9172,54.5396,54.8779,160367.0
2016-09-29 13:15:00,69.76,70.05,69.75,70.03,175330.0,54.87,55.0981,54.8621,55.0824,175330.0
2016-09-29 13:20:00,70.02,70.18,70.0,70.17,168154.0,55.0745,55.2004,55.0588,55.1925,168154.0
2016-09-29 13:25:00,70.18,70.28,70.11,70.23,79955.0,55.2004,55.279,55.1453,55.2397,79955.0
2016-09-29 13:30:00,70.23,70.27,70.19,70.25,84518.0,55.2397,55.2711,55.2082,55.2554,84518.0
2016-09-29 13:35:00,70.26,70.27,70.15,70.18,58252.0,55.2633,55.2711,55.1768,55.2004,58252.0
2016-09-29 13:40:00,70.18,70.19,70.04,70.16,73156.0,55.2004,55.2082,55.0902,55.1846,73156.0
2016-09-29 13:45:00,70.17,70.18,69.92,69.92,65690.0,55.1925,55.2004,54.9958,54.9958,65690.0
2016-09-29 13:50:00,69.91,69.93,69.78,69.78,48805.0,54.988,55.0037,54.8857,54.8857,48805.0
2016-09-29 13:55:00,69.78,69.8,69.65,69.79,56181.0,54.8857,54.9015,54.7835,54.8936,56181.0
2016-09-29 14:00:00,69.79,69.82,69.71,69.82,27608.0,54.8936,54.9172,54.8307,54.9172,27608.0
2016-09-29 14:05:00,69.81,69.89,69.81,69.83,23591.0,54.9093,54.9723,54.9093,54.9251,23591.0
2016-09-29 14:10:00,69.82,69.84,69.7,69.78,86835.0,54.9172,54.9329,54.8228,54.8857,86835.0
2016-09-29 14:15:00,69.78,69.85,69.77,69.82,48493.0,54.8857,54.9408,54.8779,54.9172,48493.0
2016-09-29 14:20:00,69.83,69.91,69.81,69.91,33704.0,54.9251,54.988,54.9093,54.988,33704.0
2016-09-29 14:25:00,69.9,70.0,69.84,69.97,26817.0,54.9801,55.0588,54.9329,55.0352,26817.0
2016-09-29 14:30:00,69.97,70.06,69.96,70.04,33336.0,55.0352,55.106,55.0273,55.0902,33336.0
2016-09-29 14:35:00,70.05,70.14,70.05,70.11,29554.0,55.0981,55.1689,55.0981,55.1453,29554.0
2016-09-29 14:40:00,70.11,70.12,70.05,70.08,27035.0,55.1453,55.1532,55.0981,55.1217,27035.0
2016-09-29 14:45:00,70.07,70.14,70.05,70.07,31464.0,55.1138,55.1689,55.0981,55.1138,31464.0
2016-09-29 14:50:00,70.08,70.08,69.96,69.98,32153.0,55.1217,55.1217,55.0273,55.043,32153.0
2016-09-29 14:55:00,69.98,70.01,69.86,69.88,19240.0,55.043,55.0666,54.9487,54.9644,19240.0
2016-09-29 15:00:00,69.89,69.93,69.82,69.84,26190.0,54.9723,55.0037,54.9172,54.9329,26190.0
2016-09-29 15:05:00,69.84,69.92,69.82,69.91,33434.0,54.9329,54.9958,54.9172,54.988,33434.0
2016-09-29 15:10:00,69.91,69.98,69.87,69.95,25202.0,54.988,55.043,54.9565,55.0194,25202.0
2016-09-29 15:15:00,69.95,69.96,69.85,69.85,30412.0,55.0194,55.0273,54.9408,54.9408,30412.0
2016-09-29 15:20:00,69.84,69.88,69.79,69.79,34047.0,54.9329,54.9644,54.8936,54.8936,34047.0
2016-09-29 15:25:00,69.8,69.91,69.73,69.89,39585.0,54.9015,54.988,54.8464,54.9723,39585.0
2016-09-29 15:30:00,69.9,70.02,69.87,70.0,64269.0,54.9801,55.0745,54.9565,55.0588,64269.0
2016-09-29 15:35:00,69.99,70.0,69.94,70.0,54554.0,55.0509,55.0588,55.0116,55.0588,54554.0
2016-09-29 15:40:00,70.01,70.03,69.88,69.95,57617.0,55.0666,55.0824,54.9644,55.0194,57617.0
2016-09-29 15:45:00,69.95,69.99,69.93,69.95,67421.0,55.0194,55.0509,55.0037,55.0194,67421.0
2016-09-29 15:50:00,69.95,69.95,69.86,69.9,63361.0,55.0194,55.0194,54.9487,54.9801,63361.0
2016-09-29 15:55:00,69.9,69.92,69.83,69.84,154939.0,54.9801,54.9958,54.9251,54.9329,154939.0
2016-09-30 09:30:00,69.95,70.23,69.84,70.18,126219.0,55.0194,55.2397,54.9329,55.2004,126219.0
2016-09-30 09:35:00,70.22,70.25,70.13,70.16,54770.0,55.2318,55.2554,55.161,55.1846,54770.0
2016-09-30 09:40:00,70.16,70.23,70.02,70.02,46493.0,55.1846,55.2397,55.0745,55.0745,46493.0
2016-09-30 09:45:00,70.06,70.21,70.01,70.19,49623.0,55.106,55.2239,55.0666,55.2082,49623.0
2016-09-30 09:50:00,70.2,70.26,70.1,70.13,48463.0,55.2161,55.2633,55.1374,55.161,48463.0
2016-09-30 09:55:00,70.12,70.21,70.12,70.17,44654.0,55.1532,55.2239,55.1532,55.1925,44654.0
2016-09-30 10:00:00,70.18,70.29,70.17,70.24,60843.0,55.2004,55.2869,55.1925,55.2475,60843.0
2016-09-30 10:05:00,70.24,70.32,70.24,70.27,59846.0,55.2475,55.3105,55.2475,55.2711,59846.0
2016-09-30 10:10:00,70.27,70.3,70.19,70.29,73863.0,55.2711,55.2947,55.2082,55.2869,73863.0
2016-09-30 10:15:00,70.29,70.3,70.17,70.21,42849.0,55.2869,55.2947,55.1925,55.2239,42849.0
2016-09-30 10:20:00,70.21,70.28,70.12,70.16,94025.0,55.2239,55.279,55.1532,55.1846,94025.0
2016-09-30 10:25:00,70.17,70.27,70.14,70.27,43320.0,55.1925,55.2711,55.1689,55.2711,43320.0
2016-09-30 10:30:00,70.27,70.32,70.27,70.32,51743.0,55.2711,55.3105,55.2711,55.3105,51743.0
2016-09-30 10:35:00,70.33,70.35,70.24,70.26,40331.0,55.3183,55.3341,55.2475,55.2633,40331.0
2016-09-30 10:40:00,70.27,70.31,70.26,70.31,39965.0,55.2711,55.3026,55.2633,55.3026,39965.0
2016-09-30 10:45:00,70.31,70.35,70.17,70.18,53722.0,55.3026,55.3341,55.1925,55.2004,53722.0
2016-09-30 10:50:00,70.19,70.19,70.11,70.14,42209.0,55.2082,55.2082,55.1453,55.1689,42209.0
2016-09-30 10:55:00,70.15,70.22,70.14,70.22,35859.0,55.1768,55.2318,55.1689,55.2318,35859.0
2016-09-30 11:00:00,70.2,70.26,70.19,70.25,52159.0,55.2161,55.2633,55.2082,55.2554,52159.0
2016-09-30 11:05:00,70.25,70.26,70.2,70.21,78633.0,55.2554,55.2633,55.2161,55.2239,78633.0
2016-09-30 11:10:00,70.21,70.36,70.21,70.34,70796.0,55.2239,55.3419,55.2239,55.3262,70796.0
2016-09-30 11:15:00,70.33,70.35,70.31,70.33,35830.0,55.3183,55.3341,55.3026,55.3183,35830.0
2016-09-30 11:20:00,70.34,70.4,70.34,70.37,24173.0,55.3262,55.3734,55.3262,55.3498,24173.0
2016-09-30 11:25:00,70.37,70.39,70.34,70.34,29023.0,55.3498,55.3655,55.3262,55.3262,29023.0
2016-09-30 11:30:00,70.34,70.47,70.34,70.4,77428.0,55.3262,55.4285,55.3262,55.3734,77428.0
2016-09-30 11:35:00,70.39,70.41,70.37,70.38,25567.0,55.3655,55.3813,55.3498,55.3577,25567.0
2016-09-30 11:40:00,70.38,70.41,70.32,70.34,31887.0,55.3577,55.3813,55.3105,55.3262,31887.0
2016-09-30 11:45:00,70.35,70.38,70.33,70.38,12701.0,55.3341,55.3577,55.3183,55.3577,12701.0
2016-09-30 11:50:00,70.37,70.37,70.28,70.3,27782.0,55.3498,55.3498,55.279,55.2947,27782.0
2016-09-30 11:55:00,70.31,70.36,70.26,70.27,29799.0,55.3026,55.3419,55.2633,55.2711,29799.0
2016-09-30 12:00:00,70.28,70.34,70.25,70.31,31449.0,55.279,55.3262,55.2554,55.3026,31449.0
2016-09-30 12:05:00,70.32,70.36,70.31,70.36,17569.0,55.3105,55.3419,55.3026,55.3419,17569.0
2016-09-30 12:10:00,70.36,70.39,70.33,70.39,18990.0,55.3419,55.3655,55.3183,55.3655,18990.0
2016-09-30 12:15:00,70.39,70.44,70.37,70.44,20857.0,55.3655,55.4049,55.3498,55.4049,20857.0
2016-09-30 12:20:00,70.43,70.5,70.43,70.5,12676.0,55.397,55.452,55.397,55.452,12676.0
2016-09-30 12:25:00,70.5,70.56,70.49,70.53,27981.0,55.452,55.4992,55.4442,55.4756,27981.0
2016-09-30 12:30:00,70.53,70.55,70.52,70.53,14582.0,55.4756,55.4914,55.4678,55.4756,14582.0
2016-09-30 12:35:00,70.53,70.58,70.52,70.55,17949.0,55.4756,55.515,55.4678,55.4914,17949.0
2016-09-30 12:40:00,70.55,70.57,70.47,70.5,21719.0,55.4914,55.5071,55.4285,55.452,21719.0
2016-09-30 12:45:00,70.5,70.5,70.43,70.47,20805.0,55.452,55.452,55.397,55.4285,20805.0
2016-09-30 12:50:00,70.48,70.48,70.43,70.46,14568.0,55.4363,55.4363,55.397,55.4206,14568.0
2016-09-30 12:55:00,70.46,70.46,70.4,70.41,17190.0,55.4206,55.4206,55.3734,55.3813,17190.0
2016-09-30 13:00:00,70.42,70.49,70.4,70.47,20021.0,55.3891,55.4442,55.3734,55.4285,20021.0
2016-09-30 13:05:00,70.46,70.5,70.44,70.45,14103.0,55.4206,55.452,55.4049,55.4127,14103.0
2016-09-30 13:10:00,70.45,70.46,70.42,70.45,17299.0,55.4127,55.4206,55.3891,55.4127,17299.0
2016-09-30 13:15:00,70.45,70.45,70.33,70.34,50229.0,55.4127,55.4127,55.3183,55.3262,50229.0
2016-09-30 13:20:00,70.34,70.38,70.31,70.34,29378.0,55.3262,55.3577,55.3026,55.3262,29378.0
2016-09-30 13:25:00,70.35,70.35,70.28,70.33,20304.0,55.3341,55.3341,55.279,55.3183,20304.0
2016-09-30 13:30:00,70.34,70.37,70.31,70.33,37153.0,55.3262,55.3498,55.3026,55.3183,37153.0
2016-09-30 13:35:00,70.33,70.39,70.24,70.37,97590.0,55.3183,55.3655,55.2475,55.3498,97590.0
2016-09-30 13:40:00,70.37,70.45,70.36,70.44,39774.0,55.3498,55.4127,55.3419,55.4049,39774.0
2016-09-30 13:45:00,70.44,70.53,70.44,70.52,27687.0,55.4049,55.4756,55.4049,55.4678,27687.0
2016-09-30 13:50:00,70.52,70.52,70.46,70.46,12843.0,55.4678,55.4678,55.4206,55.4206,12843.0
2016-09-30 13:55:00,70.46,70.48,70.42,70.46,34354.0,55.4206,55.4363,55.3891,55.4206,34354.0
2016-09-30 14:00:00,70.46,70.49,70.44,70.46,26088.0,55.4206,55.4442,55.4049,55.4206,26088.0
2016-09-30 14:05:00,70.45,70.48,70.42,70.46,49261.0,55.4127,55.4363,55.3891,55.4206,49261.0
2016-09-30 14:10:00,70.46,70.5,70.45,70.47,26811.0,55.4206,55.452,55.4127,55.4285,26811.0
2016-09-30 14:15:00,70.47,70.51,70.43,70.46,29987.0,55.4285,55.4599,55.397,55.4206,29987.0
2016-09-30 14:20:00,70.46,70.49,70.45,70.45,23101.0,55.4206,55.4442,55.4127,55.4127,23101.0
2016-09-30 14:25:00,70.45,70.47,70.39,70.39,25918.0,55.4127,55.4285,55.3655,55.3655,25918.0
2016-09-30 14:30:00,70.4,70.43,70.39,70.41,27144.0,55.3734,55.397,55.3655,55.3813,27144.0
2016-09-30 14:35:00,70.41,70.42,70.37,70.37,21329.0,55.3813,55.3891,55.3498,55.3498,21329.0
2016-09-30 14:40:00,70.36,70.41,70.35,70.4,24042.0,55.3419,55.3813,55.3341,55.3734,24042.0
2016-09-30 14:45:00,70.4,70.42,70.39,70.4,17388.0,55.3734,55.3891,55.3655,55.3734,17388.0
2016-09-30 14:50:00,70.39,70.41,70.35,70.37,25067.0,55.3655,55.3813,55.3341,55.3498,25067.0
2016-09-30 14:55:00,70.37,70.38,70.35,70.36,36469.0,55.3498,55.3577,55.3341,55.3419,36469.0
2016-09-30 15:00:00,70.36,70.41,70.35,70.41,31187.0,55.3419,55.3813,55.3341,55.3813,31187.0
2016-09-30 15:05:00,70.4,70.41,70.39,70.39,19435.0,55.3734,55.3813,55.3655,55.3655,19435.0
2016-09-30 15:10:00,70.39,70.39,70.35,70.38,34311.0,55.3655,55.3655,55.3341,55.3577,34311.0
2016-09-30 15:15:00,70.38,70.42,70.33,70.36,42066.0,55.3577,55.3891,55.3183,55.3419,42066.0
2016-09-30 15:20:00,70.36,70.37,70.32,70.35,45877.0,55.3419,55.3498,55.3105,55.3341,45877.0
2016-09-30 15:25:00,70.34,70.36,70.3,70.31,28732.0,55.3262,55.3419,55.2947,55.3026,28732.0
2016-09-30 15:30:00,70.31,70.32,70.22,70.24,76853.0,55.3026,55.3105,55.2318,55.2475,76853.0
2016-09-30 15:35:00,70.25,70.31,70.24,70.31,32156.0,55.2554,55.3026,55.2475,55.3026,32156.0
2016-09-30 15:40:00,70.31,70.38,70.29,70.37,62013.0,55.3026,55.3577,55.2869,55.3498,62013.0
2016-09-30 15:45:00,70.36,70.37,70.27,70.3,78184.0,55.3419,55.3498,55.2711,55.2947,78184.0
2016-09-30 15:50:00,70.31,70.4,70.31,70.38,105846.0,55.3026,55.3734,55.3026,55.3577,105846.0
2016-09-30 15:55:00,70.37,70.37,70.15,70.17,305051.0,55.3498,55.3498,55.1768,55.1925,305051.0
2016-10-03 09:30:00,70.08,70.18,70.0,70.15,64753.0,55.1217,55.2004,55.0588,55.1768,64753.0
2016-10-03 09:35:00,70.15,70.26,70.1,70.14,44736.0,55.1768,55.2633,55.1374,55.1689,44736.0
2016-10-03 09:40:00,70.14,70.15,70.08,70.14,46996.0,55.1689,55.1768,55.1217,55.1689,46996.0
2016-10-03 09:45:00,70.13,70.19,70.09,70.13,42774.0,55.161,55.2082,55.1296,55.161,42774.0
2016-10-03 09:50:00,70.13,70.13,70.03,70.06,40032.0,55.161,55.161,55.0824,55.106,40032.0
2016-10-03 09:55:00,70.05,70.1,70.01,70.05,71018.0,55.0981,55.1374,55.0666,55.0981,71018.0
2016-10-03 10:00:00,70.06,70.13,69.98,70.0,58737.0,55.106,55.161,55.043,55.0588,58737.0
2016-10-03 10:05:00,69.99,70.04,69.91,70.04,43695.0,55.0509,55.0902,54.988,55.0902,43695.0
2016-10-03 10:10:00,70.04,70.06,70.0,70.05,34042.0,55.0902,55.106,55.0588,55.0981,34042.0
2016-10-03 10:15:00,70.04,70.07,69.95,69.98,33868.0,55.0902,55.1138,55.0194,55.043,33868.0
2016-10-03 10:20:00,69.98,69.99,69.84,69.87,34396.0,55.043,55.0509,54.9329,54.9565,34396.0
2016-10-03 10:25:00,69.86,69.93,69.84,69.84,32543.0,54.9487,55.0037,54.9329,54.9329,32543.0
2016-10-03 10:30:00,69.83,69.95,69.81,69.93,36676.0,54.9251,55.0194,54.9093,55.0037,36676.0
2016-10-03 10:35:00,69.92,69.94,69.88,69.91,30157.0,54.9958,55.0116,54.9644,54.988,30157.0
2016-10-03 10:40:00,69.92,69.92,69.88,69.9,30771.0,54.9958,54.9958,54.9644,54.9801,30771.0
2016-10-03 10:45:00,69.9,69.91,69.88,69.91,32653.0,54.9801,54.988,54.9644,54.988,32653.0
2016-10-03 10:50:00,69.92,69.98,69.9,69.95,27790.0,54.9958,55.043,54.9801,55.0194,27790.0
2016-10-03 10:55:00,69.96,69.98,69.94,69.95,31461.0,55.0273,55.043,55.0116,55.0194,31461.0
2016-10-03 11:00:00,69.95,69.96,69.86,69.87,31338.0,55.0194,55.0273,54.9487,54.9565,31338.0
2016-10-03 11:05:00,69.86,69.87,69.78,69.78,33027.0,54.9487,54.9565,54.8857,54.8857,33027.0
2016-10-03 11:10:00,69.8,69.84,69.78,69.81,23584.0,54.9015,54.9329,54.8857,54.9093,23584.0
2016-10-03 11:15:00,69.8,69.81,69.75,69.79,24839.0,54.9015,54.9093,54.8621,54.8936,24839.0
2016-10-03 11:20:00,69.78,69.82,69.76,69.78,20797.0,54.8857,54.9172,54.87,54.8857,20797.0
2016-10-03 11:25:00,69.78,69.81,69.77,69.78,18607.0,54.8857,54.9093,54.8779,54.8857,18607.0
2016-10-03 11:30:00,69.78,69.79,69.71,69.71,53465.0,54.8857,54.8936,54.8307,54.8307,53465.0
2016-10-03 11:35:00,69.71,69.72,69.62,69.65,21123.0,54.8307,54.8385,54.7599,54.7835,21123.0
2016-10-03 11:40:00,69.64,69.68,69.63,69.68,22615.0,54.7756,54.8071,54.7677,54.8071,22615.0
2016-10-03 11:45:00,69.69,69.7,69.64,69.65,28312.0,54.8149,54.8228,54.7756,54.7835,28312.0
2016-10-03 11:50:00,69.65,69.65,69.55,69.57,28807.0,54.7835,54.7835,54.7048,54.7206,28807.0
2016-10-03 11:55:00,69.56,69.63,69.53,69.61,21358.0,54.7127,54.7677,54.6891,54.752,21358.0
2016-10-03 12:00:00,69.61,69.66,69.6,69.62,26867.0,54.752,54.7913,54.7442,54.7599,26867.0
2016-10-03 12:05:00,69.62,69.68,69.6,69.67,27132.0,54.7599,54.8071,54.7442,54.7992,27132.0
2016-10-03 12:10:00,69.67,69.7,69.65,69.67,29893.0,54.7992,54.8228,54.7835,54.7992,29893.0
2016-10-03 12:15:00,69.67,69.68,69.63,69.67,33044.0,54.7992,54.8071,54.7677,54.7992,33044.0
2016-10-03 12:20:00,69.68,69.68,69.61,69.63,20995.0,54.8071,54.8071,54.752,54.7677,20995.0
2016-10-03 12:25:00,69.63,69.64,69.58,69.62,26264.0,54.7677,54.7756,54.7284,54.7599,26264.0
2016-10-03 12:30:00,69.62,69.62,69.57,69.58,22104.0,54.7599,54.7599,54.7206,54.7284,22104.0
2016-10-03 12:35:00,69.59,69.61,69.56,69.59,12415.0,54.7363,54.752,54.7127,54.7363,12415.0
2016-10-03 12:40:00,69.59,69.62,69.56,69.59,18551.0,54.7363,54.7599,54.7127,54.7363,18551.0
2016-10-03 12:45:00,69.6,69.6,69.53,69.55,18485.0,54.7442,54.7442,54.6891,54.7048,18485.0
2016-10-03 12:50:00,69.56,69.6,69.54,69.57,19202.0,54.7127,54.7442,54.697,54.7206,19202.0
2016-10-03 12:55:00,69.56,69.6,69.53,69.6,19258.0,54.7127,54.7442,54.6891,54.7442,19258.0
2016-10-03 13:00:00,69.59,69.6,69.55,69.55,26402.0,54.7363,54.7442,54.7048,54.7048,26402.0
2016-10-03 13:05:00,69.55,69.55,69.52,69.53,25788.0,54.7048,54.7048,54.6812,54.6891,25788.0
2016-10-03 13:10:00,69.53,69.57,69.47,69.55,36370.0,54.6891,54.7206,54.6419,54.7048,36370.0
2016-10-03 13:15:00,69.56,69.57,69.52,69.57,20049.0,54.7127,54.7206,54.6812,54.7206,20049.0
2016-10-03 13:20:00,69.56,69.63,69.56,69.63,19291.0,54.7127,54.7677,54.7127,54.7677,19291.0
2016-10-03 13:25:00,69.63,69.65,69.61,69.65,25450.0,54.7677,54.7835,54.752,54.7835,25450.0
2016-10-03 13:30:00,69.65,69.74,69.63,69.73,26600.0,54.7835,54.8543,54.7677,54.8464,26600.0
2016-10-03 13:35:00,69.73,69.73,69.69,69.7,26143.0,54.8464,54.8464,54.8149,54.8228,26143.0
2016-10-03 13:40:00,69.7,69.71,69.66,69.66,18902.0,54.8228,54.8307,54.7913,54.7913,18902.0
2016-10-03 13:45:00,69.67,69.72,69.66,69.7,22958.0,54.7992,54.8385,54.7913,54.8228,22958.0
2016-10-03 13:50:00,69.7,69.71,69.63,69.67,18738.0,54.8228,54.8307,54.7677,54.7992,18738.0
2016-10-03 13:55:00,69.66,69.68,69.66,69.68,29583.0,54.7913,54.8071,54.7913,54.8071,29583.0
2016-10-03 14:00:00,69.68,69.81,69.68,69.8,35362.0,54.8071,54.9093,54.8071,54.9015,35362.0
2016-10-03 14:05:00,69.81,69.81,69.77,69.77,26435.0,54.9093,54.9093,54.8779,54.8779,26435.0
2016-10-03 14:10:00,69.78,69.81,69.76,69.78,49700.0,54.8857,54.9093,54.87,54.8857,49700.0
2016-10-03 14:15:00,69.78,69.8,69.75,69.75,29226.0,54.8857,54.9015,54.8621,54.8621,29226.0
2016-10-03 14:20:00,69.75,69.81,69.75,69.81,15390.0,54.8621,54.9093,54.8621,54.9093,15390.0
2016-10-03 14:25:00,69.8,69.82,69.77,69.8,34663.0,54.9015,54.9172,54.8779,54.9015,34663.0
2016-10-03 14:30:00,69.79,69.81,69.76,69.78,21986.0,54.8936,54.9093,54.87,54.8857,21986.0
2016-10-03 14:35:00,69.78,69.81,69.71,69.72,53218.0,54.8857,54.9093,54.8307,54.8385,53218.0
2016-10-03 14:40:00,69.72,69.74,69.63,69.66,17596.0,54.8385,54.8543,54.7677,54.7913,17596.0
2016-10-03 14:45:00,69.66,69.66,69.6,69.61,27520.0,54.7913,54.7913,54.7442,54.752,27520.0
2016-10-03 14:50:00,69.62,69.65,69.55,69.56,23368.0,54.7599,54.7835,54.7048,54.7127,23368.0
2016-10-03 14:55:00,69.55,69.55,69.47,69.5,54503.0,54.7048,54.7048,54.6419,54.6655,54503.0
2016-10-03 15:00:00,69.51,69.51,69.47,69.49,23314.0,54.6734,54.6734,54.6419,54.6576,23314.0
2016-10-03 15:05:00,69.5,69.58,69.5,69.57,33980.0,54.6655,54.7284,54.6655,54.7206,33980.0
2016-10-03 15:10:00,69.58,69.64,69.57,69.63,40659.0,54.7284,54.7756,54.7206,54.7677,40659.0
2016-10-03 15:15:00,69.63,69.66,69.6,69.66,17282.0,54.7677,54.7913,54.7442,54.7913,17282.0
2016-10-03 15:20:00,69.65,69.66,69.58,69.58,26339.0,54.7835,54.7913,54.7284,54.7284,26339.0
2016-10-03 15:25:00,69.58,69.6,69.56,69.56,36108.0,54.7284,54.7442,54.7127,54.7127,36108.0
2016-10-03 15:30:00,69.56,69.69,69.56,69.67,51966.0,54.7127,54.8149,54.7127,54.7992,51966.0
2016-10-03 15:35:00,69.67,69.69,69.63,69.66,45986.0,54.7992,54.8149,54.7677,54.7913,45986.0
2016-10-03 15:40:00,69.66,69.73,69.64,69.72,57913.0,54.7913,54.8464,54.7756,54.8385,57913.0
2016-10-03 15:45:00,69.72,69.72,69.67,69.71,68348.0,54.8385,54.8385,54.7992,54.8307,68348.0
2016-10-03 15:50:00,69.72,69.74,69.68,69.69,92417.0,54.8385,54.8543,54.8071,54.8149,92417.0
2016-10-03 15:55:00,69.68,69.72,69.64,69.65,210593.0,54.8071,54.8385,54.7756,54.7835,210593.0
2016-10-04 09:30:00,69.66,69.85,69.54,69.76,48158.0,54.7913,54.9408,54.697,54.87,48158.0
2016-10-04 09:35:00,69.78,69.91,69.75,69.84,45206.0,54.8857,54.988,54.8621,54.9329,45206.0
2016-10-04 09:40:00,69.86,69.89,69.78,69.8,44965.0,54.9487,54.9723,54.8857,54.9015,44965.0
2016-10-04 09:45:00,69.81,69.86,69.78,69.78,37064.0,54.9093,54.9487,54.8857,54.8857,37064.0
2016-10-04 09:50:00,69.79,69.81,69.73,69.75,34524.0,54.8936,54.9093,54.8464,54.8621,34524.0
2016-10-04 09:55:00,69.75,69.77,69.66,69.71,34012.0,54.8621,54.8779,54.7913,54.8307,34012.0
2016-10-04 10:00:00,69.71,69.75,69.67,69.7,40875.0,54.8307,54.8621,54.7992,54.8228,40875.0
2016-10-04 10:05:00,69.7,69.75,69.67,69.67,33042.0,54.8228,54.8621,54.7992,54.7992,33042.0
2016-10-04 10:10:00,69.67,69.71,69.5,69.56,52399.0,54.7992,54.8307,54.6655,54.7127,52399.0
2016-10-04 10:15:00,69.55,69.56,69.46,69.52,35666.0,54.7048,54.7127,54.634,54.6812,35666.0
2016-10-04 10:20:00,69.52,69.64,69.5,69.64,22667.0,54.6812,54.7756,54.6655,54.7756,22667.0
2016-10-04 10:25:00,69.63,69.71,69.63,69.69,31984.0,54.7677,54.8307,54.7677,54.8149,31984.0
2016-10-04 10:30:00,69.69,69.71,69.66,69.7,25925.0,54.8149,54.8307,54.7913,54.8228,25925.0
2016-10-04 10:35:00,69.69,69.75,69.66,69.73,39940.0,54.8149,54.8621,54.7913,54.8464,39940.0
2016-10-04 10:40:00,69.73,69.82,69.72,69.78,63641.0,54.8464,54.9172,54.8385,54.8857,63641.0
2016-10-04 10:45:00,69.79,69.85,69.75,69.82,29983.0,54.8936,54.9408,54.8621,54.9172,29983.0
2016-10-04 10:50:00,69.81,69.85,69.79,69.81,22764.0,54.9093,54.9408,54.8936,54.9093,22764.0
2016-10-04 10:55:00,69.79,69.79,69.74,69.74,21455.0,54.8936,54.8936,54.8543,54.8543,21455.0
2016-10-04 11:00:00,69.75,69.76,69.6,69.6,43944.0,54.8621,54.87,54.7442,54.7442,43944.0
2016-10-04 11:05:00,69.6,69.63,69.55,69.59,29061.0,54.7442,54.7677,54.7048,54.7363,29061.0
2016-10-04 11:10:00,69.59,69.59,69.51,69.52,25284.0,54.7363,54.7363,54.6734,54.6812,25284.0
2016-10-04 11:15:00,69.51,69.53,69.4,69.5,46279.0,54.6734,54.6891,54.5868,54.6655,46279.0
2016-10-04 11:20:00,69.49,69.62,69.49,69.61,33698.0,54.6576,54.7599,54.6576,54.752,33698.0
2016-10-04 11:25:00,69.62,69.68,69.59,69.63,42265.0,54.7599,54.8071,54.7363,54.7677,42265.0
2016-10-04 11:30:00,69.63,69.65,69.58,69.65,25877.0,54.7677,54.7835,54.7284,54.7835,25877.0
2016-10-04 11:35:00,69.66,69.77,69.61,69.61,48402.0,54.7913,54.8779,54.752,54.752,48402.0
2016-10-04 11:40:00,69.61,69.75,69.57,69.64,44801.0,54.752,54.8621,54.7206,54.7756,44801.0
2016-10-04 11:45:00,69.63,69.73,69.6,69.66,26959.0,54.7677,54.8464,54.7442,54.7913,26959.0
2016-10-04 11:50:00,69.64,69.68,69.5,69.52,17764.0,54.7756,54.8071,54.6655,54.6812,17764.0
2016-10-04 11:55:00,69.52,69.56,69.48,69.54,15570.0,54.6812,54.7127,54.6498,54.697,15570.0
2016-10-04 12:00:00,69.54,69.59,69.52,69.54,15368.0,54.697,54.7363,54.6812,54.697,15368.0
2016-10-04 12:05:00,69.54,69.6,69.5,69.53,16967.0,54.697,54.7442,54.6655,54.6891,16967.0
2016-10-04 12:10:00,69.52,69.56,69.45,69.52,32449.0,54.6812,54.7127,54.6262,54.6812,32449.0
2016-10-04 12:15:00,69.53,69.64,69.5,69.6,26602.0,54.6891,54.7756,54.6655,54.7442,26602.0
2016-10-04 12:20:00,69.59,69.59,69.52,69.52,36277.0,54.7363,54.7363,54.6812,54.6812,36277.0
2016-10-04 12:25:00,69.53,69.57,69.52,69.54,15286.0,54.6891,54.7206,54.6812,54.697,15286.0
2016-10-04 12:30:00,69.53,69.53,69.45,69.47,13759.0,54.6891,54.6891,54.6262,54.6419,13759.0
2016-10-04 12:35:00,69.47,69.57,69.44,69.53,23211.0,54.6419,54.7206,54.6183,54.6891,23211.0
2016-10-04 12:40:00,69.53,69.56,69.5,69.51,10525.0,54.6891,54.7127,54.6655,54.6734,10525.0
2016-10-04 12:45:00,69.51,69.54,69.4,69.42,39277.0,54.6734,54.697,54.5868,54.6026,39277.0
2016-10-04 12:50:00,69.42,69.43,69.34,69.39,22164.0,54.6026,54.6104,54.5396,54.579,22164.0
2016-10-04 12:55:00,69.4,69.41,69.34,69.34,16493.0,54.5868,54.5947,54.5396,54.5396,16493.0
2016-10-04 13:00:00,69.34,69.4,69.31,69.31,47578.0,54.5396,54.5868,54.5161,54.5161,47578.0
2016-10-04 13:05:00,69.31,69.32,69.19,69.19,78220.0,54.5161,54.5239,54.4217,54.4217,78220.0
2016-10-04 13:10:00,69.2,69.28,69.19,69.28,16794.0,54.4295,54.4925,54.4217,54.4925,16794.0
2016-10-04 13:15:00,69.28,69.32,69.27,69.29,32347.0,54.4925,54.5239,54.4846,54.5003,32347.0
2016-10-04 13:20:00,69.3,69.31,69.12,69.13,41913.0,54.5082,54.5161,54.3666,54.3745,41913.0
2016-10-04 13:25:00,69.13,69.23,69.11,69.22,19546.0,54.3745,54.4531,54.3587,54.4453,19546.0
2016-10-04 13:30:00,69.23,69.27,69.18,69.26,29263.0,54.4531,54.4846,54.4138,54.4767,29263.0
2016-10-04 13:35:00,69.25,69.28,69.24,69.27,13972.0,54.4689,54.4925,54.461,54.4846,13972.0
2016-10-04 13:40:00,69.28,69.28,69.22,69.23,12326.0,54.4925,54.4925,54.4453,54.4531,12326.0
2016-10-04 13:45:00,69.22,69.28,69.22,69.27,19480.0,54.4453,54.4925,54.4453,54.4846,19480.0
2016-10-04 13:50:00,69.27,69.28,69.19,69.2,21256.0,54.4846,54.4925,54.4217,54.4295,21256.0
2016-10-04 13:55:00,69.2,69.24,69.2,69.22,15862.0,54.4295,54.461,54.4295,54.4453,15862.0
2016-10-04 14:00:00,69.21,69.26,69.21,69.24,47962.0,54.4374,54.4767,54.4374,54.461,47962.0
2016-10-04 14:05:00,69.24,69.28,69.24,69.28,30702.0,54.461,54.4925,54.461,54.4925,30702.0
2016-10-04 14:10:00,69.27,69.3,69.24,69.3,34857.0,54.4846,54.5082,54.461,54.5082,34857.0
2016-10-04 14:15:00,69.3,69.31,69.25,69.25,39686.0,54.5082,54.5161,54.4689,54.4689,39686.0
2016-10-04 14:20:00,69.25,69.26,69.17,69.23,25911.0,54.4689,54.4767,54.4059,54.4531,25911.0
2016-10-04 14:25:00,69.23,69.24,69.16,69.22,21601.0,54.4531,54.461,54.3981,54.4453,21601.0
2016-10-04 14:30:00,69.22,69.31,69.21,69.31,18546.0,54.4453,54.5161,54.4374,54.5161,18546.0
2016-10-04 14:35:00,69.31,69.31,69.25,69.31,37093.0,54.5161,54.5161,54.4689,54.5161,37093.0
2016-10-04 14:40:00,69.29,69.3,69.25,69.26,20010.0,54.5003,54.5082,54.4689,54.4767,20010.0
2016-10-04 14:45:00,69.26,69.29,69.2,69.21,17036.0,54.4767,54.5003,54.4295,54.4374,17036.0
2016-10-04 14:50:00,69.2,69.25,69.2,69.23,14960.0,54.4295,54.4689,54.4295,54.4531,14960.0
2016-10-04 14:55:00,69.22,69.22,69.1,69.12,20235.0,54.4453,54.4453,54.3509,54.3666,20235.0
2016-10-04 15:00:00,69.12,69.22,69.1,69.22,33804.0,54.3666,54.4453,54.3509,54.4453,33804.0
2016-10-04 15:05:00,69.21,69.26,69.2,69.23,25917.0,54.4374,54.4767,54.4295,54.4531,25917.0
2016-10-04 15:10:00,69.23,69.24,69.21,69.24,25987.0,54.4531,54.461,54.4374,54.461,25987.0
2016-10-04 15:15:00,69.23,69.3,69.23,69.3,21462.0,54.4531,54.5082,54.4531,54.5082,21462.0
2016-10-04 15:20:00,69.29,69.35,69.29,69.34,31333.0,54.5003,54.5475,54.5003,54.5396,31333.0
2016-10-04 15:25:00,69.34,69.42,69.33,69.42,36347.0,54.5396,54.6026,54.5318,54.6026,36347.0
2016-10-04 15:30:00,69.42,69.46,69.4,69.45,73094.0,54.6026,54.634,54.5868,54.6262,73094.0
2016-10-04 15:35:00,69.45,69.52,69.43,69.52,55304.0,54.6262,54.6812,54.6104,54.6812,55304.0
2016-10-04 15:40:00,69.52,69.61,69.51,69.56,76087.0,54.6812,54.752,54.6734,54.7127,76087.0
2016-10-04 15:45:00,69.56,69.57,69.45,69.48,79190.0,54.7127,54.7206,54.6262,54.6498,79190.0
2016-10-04 15:50:00,69.48,69.63,69.47,69.63,255527.0,54.6498,54.7677,54.6419,54.7677,255527.0
2016-10-04 15:55:00,69.62,69.63,69.48,69.59,477978.0,54.7599,54.7677,54.6498,54.7363,477978.0
2016-10-05 09:30:00,69.85,69.95,69.01,69.95,73461.0,54.9408,55.0194,54.2801,55.0194,73461.0
2016-10-05 09:35:00,69.94,70.04,69.9,70.0,84053.0,55.0116,55.0902,54.9801,55.0588,84053.0
2016-10-05 09:40:00,70.0,70.14,70.0,70.07,106714.0,55.0588,55.1689,55.0588,55.1138,106714.0
2016-10-05 09:45:00,70.08,70.13,70.04,70.11,94202.0,55.1217,55.161,55.0902,55.1453,94202.0
2016-10-05 09:50:00,70.12,70.14,70.05,70.05,72344.0,55.1532,55.1689,55.0981,55.0981,72344.0
2016-10-05 09:55:00,70.05,70.14,69.99,70.13,69131.0,55.0981,55.1689,55.0509,55.161,69131.0
2016-10-05 10:00:00,70.14,70.19,70.05,70.18,78817.0,55.1689,55.2082,55.0981,55.2004,78817.0
2016-10-05 10:05:00,70.18,70.3,70.18,70.26,32491.0,55.2004,55.2947,55.2004,55.2633,32491.0
2016-10-05 10:10:00,70.26,70.29,70.23,70.25,21812.0,55.2633,55.2869,55.2397,55.2554,21812.0
2016-10-05 10:15:00,70.25,70.39,70.24,70.38,50623.0,55.2554,55.3655,55.2475,55.3577,50623.0
2016-10-05 10:20:00,70.38,70.38,70.2,70.26,68458.0,55.3577,55.3577,55.2161,55.2633,68458.0
2016-10-05 10:25:00,70.26,70.37,70.24,70.37,20224.0,55.2633,55.3498,55.2475,55.3498,20224.0
2016-10-05 10:30:00,70.37,70.47,70.35,70.45,36442.0,55.3498,55.4285,55.3341,55.4127,36442.0
2016-10-05 10:35:00,70.45,70.55,70.45,70.55,52398.0,55.4127,55.4914,55.4127,55.4914,52398.0
2016-10-05 10:40:00,70.56,70.57,70.47,70.49,54649.0,55.4992,55.5071,55.4285,55.4442,54649.0
2016-10-05 10:45:00,70.49,70.55,70.41,70.41,28305.0,55.4442,55.4914,55.3813,55.3813,28305.0
2016-10-05 10:50:00,70.42,70.55,70.42,70.54,35417.0,55.3891,55.4914,55.3891,55.4835,35417.0
2016-10-05 10:55:00,70.55,70.59,70.53,70.59,32258.0,55.4914,55.5228,55.4756,55.5228,32258.0
2016-10-05 11:00:00,70.58,70.67,70.56,70.67,47268.0,55.515,55.5858,55.4992,55.5858,47268.0
2016-10-05 11:05:00,70.67,70.72,70.67,70.71,43186.0,55.5858,55.6251,55.5858,55.6172,43186.0
2016-10-05 11:10:00,70.72,70.73,70.63,70.65,86807.0,55.6251,55.633,55.5543,55.57,86807.0
2016-10-05 11:15:00,70.65,70.7,70.61,70.61,33728.0,55.57,55.6094,55.5386,55.5386,33728.0
2016-10-05 11:20:00,70.62,70.66,70.61,70.65,26031.0,55.5464,55.5779,55.5386,55.57,26031.0
2016-10-05 11:25:00,70.66,70.68,70.64,70.67,28964.0,55.5779,55.5936,55.5622,55.5858,28964.0
2016-10-05 11:30:00,70.67,70.71,70.66,70.68,26969.0,55.5858,55.6172,55.5779,55.5936,26969.0
2016-10-05 11:35:00,70.68,70.69,70.55,70.66,47115.0,55.5936,55.6015,55.4914,55.5779,47115.0
2016-10-05 11:40:00,70.66,70.73,70.64,70.73,26381.0,55.5779,55.633,55.5622,55.633,26381.0
2016-10-05 11:45:00,70.72,70.79,70.72,70.79,32129.0,55.6251,55.6802,55.6251,55.6802,32129.0
2016-10-05 11:50:00,70.8,70.8,70.71,70.73,22684.0,55.688,55.688,55.6172,55.633,22684.0
2016-10-05 11:55:00,70.74,70.76,70.68,70.73,21791.0,55.6408,55.6566,55.5936,55.633,21791.0
2016-10-05 12:00:00,70.74,70.75,70.7,70.7,27069.0,55.6408,55.6487,55.6094,55.6094,27069.0
2016-10-05 12:05:00,70.7,70.78,70.69,70.76,34959.0,55.6094,55.6723,55.6015,55.6566,34959.0
2016-10-05 12:10:00,70.76,70.76,70.65,70.66,44141.0,55.6566,55.6566,55.57,55.5779,44141.0
2016-10-05 12:15:00,70.67,70.7,70.65,70.68,26886.0,55.5858,55.6094,55.57,55.5936,26886.0
2016-10-05 12:20:00,70.67,70.68,70.63,70.63,13539.0,55.5858,55.5936,55.5543,55.5543,13539.0
2016-10-05 12:25:00,70.64,70.69,70.62,70.66,32862.0,55.5622,55.6015,55.5464,55.5779,32862.0
2016-10-05 12:30:00,70.67,70.71,70.65,70.69,25840.0,55.5858,55.6172,55.57,55.6015,25840.0
2016-10-05 12:35:00,70.69,70.7,70.67,70.68,18814.0,55.6015,55.6094,55.5858,55.5936,18814.0
2016-10-05 12:40:00,70.68,70.69,70.65,70.67,16556.0,55.5936,55.6015,55.57,55.5858,16556.0
2016-10-05 12:45:00,70.68,70.69,70.61,70.65,40965.0,55.5936,55.6015,55.5386,55.57,40965.0
2016-10-05 12:50:00,70.66,70.69,70.65,70.66,21170.0,55.5779,55.6015,55.57,55.5779,21170.0
2016-10-05 12:55:00,70.67,70.67,70.64,70.65,16900.0,55.5858,55.5858,55.5622,55.57,16900.0
2016-10-05 13:00:00,70.66,70.7,70.66,70.7,30309.0,55.5779,55.6094,55.5779,55.6094,30309.0
2016-10-05 13:05:00,70.7,70.7,70.67,70.68,16418.0,55.6094,55.6094,55.5858,55.5936,16418.0
2016-10-05 13:10:00,70.68,70.69,70.6,70.6,19779.0,55.5936,55.6015,55.5307,55.5307,19779.0
2016-10-05 13:15:00,70.6,70.69,70.6,70.69,28851.0,55.5307,55.6015,55.5307,55.6015,28851.0
2016-10-05 13:20:00,70.68,70.69,70.64,70.65,29516.0,55.5936,55.6015,55.5622,55.57,29516.0
2016-10-05 13:25:00,70.64,70.67,70.63,70.67,18557.0,55.5622,55.5858,55.5543,55.5858,18557.0
2016-10-05 13:30:00,70.67,70.71,70.66,70.71,28572.0,55.5858,55.6172,55.5779,55.6172,28572.0
2016-10-05 13:35:00,70.71,70.73,70.7,70.7,28733.0,55.6172,55.633,55.6094,55.6094,28733.0
2016-10-05 13:40:00,70.7,70.76,70.7,70.76,26777.0,55.6094,55.6566,55.6094,55.6566,26777.0
2016-10-05 13:45:00,70.76,70.77,70.74,70.77,24396.0,55.6566,55.6644,55.6408,55.6644,24396.0
2016-10-05 13:50:00,70.76,70.8,70.76,70.77,31430.0,55.6566,55.688,55.6566,55.6644,31430.0
2016-10-05 13:55:00,70.77,70.79,70.76,70.77,19088.0,55.6644,55.6802,55.6566,55.6644,19088.0
2016-10-05 14:00:00,70.77,70.78,70.71,70.72,20301.0,55.6644,55.6723,55.6172,55.6251,20301.0
2016-10-05 14:05:00,70.72,70.76,70.7,70.72,32116.0,55.6251,55.6566,55.6094,55.6251,32116.0
2016-10-05 14:10:00,70.73,70.79,70.73,70.77,21227.0,55.633,55.6802,55.633,55.6644,21227.0
2016-10-05 14:15:00,70.77,70.78,70.75,70.76,24425.0,55.6644,55.6723,55.6487,55.6566,24425.0
2016-10-05 14:20:00,70.77,70.8,70.77,70.79,24610.0,55.6644,55.688,55.6644,55.6802,24610.0
2016-10-05 14:25:00,70.8,70.84,70.79,70.79,32091.0,55.688,55.7195,55.6802,55.6802,32091.0
2016-10-05 14:30:00,70.79,70.83,70.74,70.78,38960.0,55.6802,55.7116,55.6408,55.6723,38960.0
2016-10-05 14:35:00,70.78,70.79,70.74,70.78,30539.0,55.6723,55.6802,55.6408,55.6723,30539.0
2016-10-05 14:40:00,70.78,70.8,70.73,70.74,35290.0,55.6723,55.688,55.633,55.6408,35290.0
2016-10-05 14:45:00,70.74,70.77,70.73,70.75,31486.0,55.6408,55.6644,55.633,55.6487,31486.0
2016-10-05 14:50:00,70.75,70.77,70.74,70.75,18453.0,55.6487,55.6644,55.6408,55.6487,18453.0
2016-10-05 14:55:00,70.75,70.76,70.71,70.72,24540.0,55.6487,55.6566,55.6172,55.6251,24540.0
2016-10-05 15:00:00,70.72,70.78,70.72,70.78,36860.0,55.6251,55.6723,55.6251,55.6723,36860.0
2016-10-05 15:05:00,70.78,70.78,70.71,70.71,39008.0,55.6723,55.6723,55.6172,55.6172,39008.0
2016-10-05 15:10:00,70.7,70.72,70.7,70.72,18471.0,55.6094,55.6251,55.6094,55.6251,18471.0
2016-10-05 15:15:00,70.72,70.72,70.61,70.62,32587.0,55.6251,55.6251,55.5386,55.5464,32587.0
2016-10-05 15:20:00,70.61,70.61,70.54,70.59,41952.0,55.5386,55.5386,55.4835,55.5228,41952.0
2016-10-05 15:25:00,70.58,70.59,70.51,70.51,36941.0,55.515,55.5228,55.4599,55.4599,36941.0
2016-10-05 15:30:00,70.51,70.58,70.5,70.58,47701.0,55.4599,55.515,55.452,55.515,47701.0
2016-10-05 15:35:00,70.58,70.61,70.57,70.6,54246.0,55.515,55.5386,55.5071,55.5307,54246.0
2016-10-05 15:40:00,70.61,70.61,70.55,70.58,57863.0,55.5386,55.5386,55.4914,55.515,57863.0
2016-10-05 15:45:00,70.57,70.58,70.52,70.54,69115.0,55.5071,55.515,55.4678,55.4835,69115.0
2016-10-05 15:50:00,70.55,70.59,70.52,70.53,100431.0,55.4914,55.5228,55.4678,55.4756,100431.0
2016-10-05 15:55:00,70.52,70.6,70.52,70.6,298789.0,55.4678,55.5307,55.4678,55.5307,298789.0
2016-10-06 09:30:00,70.44,70.58,70.31,70.31,58154.0,55.4049,55.515,55.3026,55.3026,58154.0
2016-10-06 09:35:00,70.3,70.36,70.2,70.33,46355.0,55.2947,55.3419,55.2161,55.3183,46355.0
2016-10-06 09:40:00,70.33,70.43,70.24,70.25,27940.0,55.3183,55.397,55.2475,55.2554,27940.0
2016-10-06 09:45:00,70.26,70.34,70.21,70.26,70083.0,55.2633,55.3262,55.2239,55.2633,70083.0
2016-10-06 09:50:00,70.25,70.25,70.11,70.12,34373.0,55.2554,55.2554,55.1453,55.1532,34373.0
2016-10-06 09:55:00,70.12,70.15,70.03,70.14,21052.0,55.1532,55.1768,55.0824,55.1689,21052.0
2016-10-06 10:00:00,70.14,70.22,70.11,70.22,27506.0,55.1689,55.2318,55.1453,55.2318,27506.0
2016-10-06 10:05:00,70.22,70.25,70.12,70.13,28669.0,55.2318,55.2554,55.1532,55.161,28669.0
2016-10-06 10:10:00,70.13,70.35,70.13,70.33,24697.0,55.161,55.3341,55.161,55.3183,24697.0
2016-10-06 10:15:00,70.34,70.42,70.32,70.4,42510.0,55.3262,55.3891,55.3105,55.3734,42510.0
2016-10-06 10:20:00,70.4,70.46,70.39,70.45,25347.0,55.3734,55.4206,55.3655,55.4127,25347.0
2016-10-06 10:25:00,70.46,70.47,70.38,70.44,29021.0,55.4206,55.4285,55.3577,55.4049,29021.0
2016-10-06 10:30:00,70.43,70.44,70.25,70.3,46131.0,55.397,55.4049,55.2554,55.2947,46131.0
2016-10-06 10:35:00,70.31,70.39,70.29,70.38,22352.0,55.3026,55.3655,55.2869,55.3577,22352.0
2016-10-06 10:40:00,70.39,70.42,70.37,70.42,17284.0,55.3655,55.3891,55.3498,55.3891,17284.0
2016-10-06 10:45:00,70.42,70.46,70.41,70.44,28665.0,55.3891,55.4206,55.3813,55.4049,28665.0
2016-10-06 10:50:00,70.44,70.44,70.37,70.38,23850.0,55.4049,55.4049,55.3498,55.3577,23850.0
2016-10-06 10:55:00,70.38,70.41,70.32,70.38,25319.0,55.3577,55.3813,55.3105,55.3577,25319.0
2016-10-06 11:00:00,70.38,70.41,70.29,70.31,19391.0,55.3577,55.3813,55.2869,55.3026,19391.0
2016-10-06 11:05:00,70.32,70.33,70.19,70.19,39752.0,55.3105,55.3183,55.2082,55.2082,39752.0
2016-10-06 11:10:00,70.19,70.27,70.18,70.24,47605.0,55.2082,55.2711,55.2004,55.2475,47605.0
2016-10-06 11:15:00,70.24,70.25,70.18,70.21,25698.0,55.2475,55.2554,55.2004,55.2239,25698.0
2016-10-06 11:20:00,70.22,70.31,70.2,70.31,27335.0,55.2318,55.3026,55.2161,55.3026,27335.0
2016-10-06 11:25:00,70.32,70.42,70.32,70.42,25074.0,55.3105,55.3891,55.3105,55.3891,25074.0
2016-10-06 11:30:00,70.43,70.45,70.4,70.41,28918.0,55.397,55.4127,55.3734,55.3813,28918.0
2016-10-06 11:35:00,70.41,70.44,70.39,70.43,13268.0,55.3813,55.4049,55.3655,55.397,13268.0
2016-10-06 11:40:00,70.44,70.44,70.4,70.44,16487.0,55.4049,55.4049,55.3734,55.4049,16487.0
2016-10-06 11:45:00,70.45,70.68,70.45,70.66,52030.0,55.4127,55.5936,55.4127,55.5779,52030.0
2016-10-06 11:50:00,70.67,70.75,70.65,70.67,22194.0,55.5858,55.6487,55.57,55.5858,22194.0
2016-10-06 11:55:00,70.67,70.71,70.64,70.67,30307.0,55.5858,55.6172,55.5622,55.5858,30307.0
2016-10-06 12:00:00,70.67,70.72,70.65,70.69,38952.0,55.5858,55.6251,55.57,55.6015,38952.0
2016-10-06 12:05:00,70.69,70.78,70.68,70.69,32588.0,55.6015,55.6723,55.5936,55.6015,32588.0
2016-10-06 12:10:00,70.69,70.75,70.69,70.73,39674.0,55.6015,55.6487,55.6015,55.633,39674.0
2016-10-06 12:15:00,70.73,70.75,70.72,70.73,23617.0,55.633,55.6487,55.6251,55.633,23617.0
2016-10-06 12:20:00,70.72,70.72,70.68,70.7,20621.0,55.6251,55.6251,55.5936,55.6094,20621.0
2016-10-06 12:25:00,70.7,70.74,70.68,70.7,21362.0,55.6094,55.6408,55.5936,55.6094,21362.0
2016-10-06 12:30:00,70.7,70.71,70.69,70.7,14759.0,55.6094,55.6172,55.6015,55.6094,14759.0
2016-10-06 12:35:00,70.7,70.72,70.67,70.67,27051.0,55.6094,55.6251,55.5858,55.5858,27051.0
2016-10-06 12:40:00,70.66,70.68,70.6,70.62,13186.0,55.5779,55.5936,55.5307,55.5464,13186.0
2016-10-06 12:45:00,70.62,70.7,70.62,70.7,22830.0,55.5464,55.6094,55.5464,55.6094,22830.0
2016-10-06 12:50:00,70.7,70.74,70.68,70.73,18507.0,55.6094,55.6408,55.5936,55.633,18507.0
2016-10-06 12:55:00,70.73,70.74,70.69,70.7,26551.0,55.633,55.6408,55.6015,55.6094,26551.0
2016-10-06 13:00:00,70.7,70.72,70.69,70.7,18221.0,55.6094,55.6251,55.6015,55.6094,18221.0
2016-10-06 13:05:00,70.7,70.71,70.68,70.69,14307.0,55.6094,55.6172,55.5936,55.6015,14307.0
2016-10-06 13:10:00,70.69,70.72,70.67,70.7,32891.0,55.6015,55.6251,55.5858,55.6094,32891.0
2016-10-06 13:15:00,70.7,70.73,70.66,70.66,29787.0,55.6094,55.633,55.5779,55.5779,29787.0
2016-10-06 13:20:00,70.66,70.69,70.63,70.67,39331.0,55.5779,55.6015,55.5543,55.5858,39331.0
2016-10-06 13:25:00,70.68,70.68,70.6,70.61,17478.0,55.5936,55.5936,55.5307,55.5386,17478.0
2016-10-06 13:30:00,70.61,70.65,70.57,70.57,16900.0,55.5386,55.57,55.5071,55.5071,16900.0
2016-10-06 13:35:00,70.58,70.61,70.53,70.53,17171.0,55.515,55.5386,55.4756,55.4756,17171.0
2016-10-06 13:40:00,70.53,70.55,70.52,70.55,31360.0,55.4756,55.4914,55.4678,55.4914,31360.0
2016-10-06 13:45:00,70.55,70.57,70.54,70.56,25899.0,55.4914,55.5071,55.4835,55.4992,25899.0
2016-10-06 13:50:00,70.57,70.62,70.54,70.61,22563.0,55.5071,55.5464,55.4835,55.5386,22563.0
2016-10-06 13:55:00,70.61,70.61,70.56,70.57,17217.0,55.5386,55.5386,55.4992,55.5071,17217.0
2016-10-06 14:00:00,70.58,70.76,70.57,70.7,55455.0,55.515,55.6566,55.5071,55.6094,55455.0
2016-10-06 14:05:00,70.71,70.83,70.71,70.73,32067.0,55.6172,55.7116,55.6172,55.633,32067.0
2016-10-06 14:10:00,70.72,70.78,70.66,70.78,56458.0,55.6251,55.6723,55.5779,55.6723,56458.0
2016-10-06 14:15:00,70.78,70.82,70.77,70.82,22379.0,55.6723,55.7037,55.6644,55.7037,22379.0
2016-10-06 14:20:00,70.82,70.85,70.81,70.82,18961.0,55.7037,55.7273,55.6959,55.7037,18961.0
2016-10-06 14:25:00,70.83,70.92,70.82,70.86,34930.0,55.7116,55.7824,55.7037,55.7352,34930.0
2016-10-06 14:30:00,70.87,70.89,70.85,70.87,17420.0,55.7431,55.7588,55.7273,55.7431,17420.0
2016-10-06 14:35:00,70.87,70.88,70.81,70.84,31398.0,55.7431,55.7509,55.6959,55.7195,31398.0
2016-10-06 14:40:00,70.84,70.88,70.83,70.86,18682.0,55.7195,55.7509,55.7116,55.7352,18682.0
2016-10-06 14:45:00,70.87,70.88,70.81,70.84,18998.0,55.7431,55.7509,55.6959,55.7195,18998.0
2016-10-06 14:50:00,70.84,70.88,70.83,70.84,19511.0,55.7195,55.7509,55.7116,55.7195,19511.0
2016-10-06 14:55:00,70.84,70.84,70.82,70.84,9719.0,55.7195,55.7195,55.7037,55.7195,9719.0
2016-10-06 15:00:00,70.84,70.86,70.83,70.86,12536.0,55.7195,55.7352,55.7116,55.7352,12536.0
2016-10-06 15:05:00,70.85,70.9,70.85,70.89,19159.0,55.7273,55.7667,55.7273,55.7588,19159.0
2016-10-06 15:10:00,70.9,70.91,70.87,70.89,21307.0,55.7667,55.7745,55.7431,55.7588,21307.0
2016-10-06 15:15:00,70.9,70.9,70.81,70.83,22757.0,55.7667,55.7667,55.6959,55.7116,22757.0
2016-10-06 15:20:00,70.83,70.9,70.82,70.89,26099.0,55.7116,55.7667,55.7037,55.7588,26099.0
2016-10-06 15:25:00,70.89,70.89,70.84,70.84,16795.0,55.7588,55.7588,55.7195,55.7195,16795.0
2016-10-06 15:30:00,70.84,70.91,70.84,70.9,57083.0,55.7195,55.7745,55.7195,55.7667,57083.0
2016-10-06 15:35:00,70.91,70.94,70.89,70.94,26986.0,55.7745,55.7981,55.7588,55.7981,26986.0
2016-10-06 15:40:00,70.94,70.94,70.91,70.91,44711.0,55.7981,55.7981,55.7745,55.7745,44711.0
2016-10-06 15:45:00,70.91,70.95,70.88,70.95,69016.0,55.7745,55.806,55.7509,55.806,69016.0
2016-10-06 15:50:00,70.95,71.0,70.92,71.0,185435.0,55.806,55.8453,55.7824,55.8453,185435.0
2016-10-06 15:55:00,70.99,71.0,70.95,70.96,395681.0,55.8375,55.8453,55.806,55.8139,395681.0
2016-10-07 09:30:00,71.0,71.02,70.69,70.71,135056.0,55.8453,55.8611,55.6015,55.6172,135056.0
2016-10-07 09:35:00,70.75,70.86,70.64,70.83,20330.0,55.6487,55.7352,55.5622,55.7116,20330.0
2016-10-07 09:40:00,70.82,70.85,70.63,70.64,39630.0,55.7037,55.7273,55.5543,55.5622,39630.0
2016-10-07 09:45:00,70.64,70.72,70.52,70.59,30865.0,55.5622,55.6251,55.4678,55.5228,30865.0
2016-10-07 09:50:00,70.59,70.76,70.54,70.73,20893.0,55.5228,55.6566,55.4835,55.633,20893.0
2016-10-07 09:55:00,70.72,70.8,70.68,70.75,25947.0,55.6251,55.688,55.5936,55.6487,25947.0
2016-10-07 10:00:00,70.77,70.89,70.76,70.77,47231.0,55.6644,55.7588,55.6566,55.6644,47231.0
2016-10-07 10:05:00,70.76,70.85,70.75,70.83,35228.0,55.6566,55.7273,55.6487,55.7116,35228.0
2016-10-07 10:10:00,70.84,70.84,70.78,70.82,24835.0,55.7195,55.7195,55.6723,55.7037,24835.0
2016-10-07 10:15:00,70.82,70.94,70.82,70.92,97828.0,55.7037,55.7981,55.7037,55.7824,97828.0
2016-10-07 10:20:00,70.93,70.93,70.88,70.92,70830.0,55.7903,55.7903,55.7509,55.7824,70830.0
2016-10-07 10:25:00,70.92,70.98,70.92,70.96,20824.0,55.7824,55.8296,55.7824,55.8139,20824.0
2016-10-07 10:30:00,70.97,70.98,70.91,70.91,22853.0,55.8217,55.8296,55.7745,55.7745,22853.0
2016-10-07 10:35:00,70.91,70.95,70.87,70.95,78307.0,55.7745,55.806,55.7431,55.806,78307.0
2016-10-07 10:40:00,70.95,70.97,70.89,70.9,36452.0,55.806,55.8217,55.7588,55.7667,36452.0
2016-10-07 10:45:00,70.92,70.93,70.89,70.91,34526.0,55.7824,55.7903,55.7588,55.7745,34526.0
2016-10-07 10:50:00,70.91,70.97,70.89,70.94,56138.0,55.7745,55.8217,55.7588,55.7981,56138.0
2016-10-07 10:55:00,70.93,70.93,70.88,70.91,25096.0,55.7903,55.7903,55.7509,55.7745,25096.0
2016-10-07 11:00:00,70.9,70.91,70.83,70.83,69017.0,55.7667,55.7745,55.7116,55.7116,69017.0
2016-10-07 11:05:00,70.84,70.87,70.84,70.85,28094.0,55.7195,55.7431,55.7195,55.7273,28094.0
2016-10-07 11:10:00,70.85,70.9,70.84,70.85,33800.0,55.7273,55.7667,55.7195,55.7273,33800.0
2016-10-07 11:15:00,70.85,70.96,70.84,70.95,34310.0,55.7273,55.8139,55.7195,55.806,34310.0
2016-10-07 11:20:00,70.95,71.0,70.95,70.95,21335.0,55.806,55.8453,55.806,55.806,21335.0
2016-10-07 11:25:00,70.94,70.96,70.87,70.89,71679.0,55.7981,55.8139,55.7431,55.7588,71679.0
2016-10-07 11:30:00,70.9,70.95,70.86,70.88,30040.0,55.7667,55.806,55.7352,55.7509,30040.0
2016-10-07 11:35:00,70.88,70.89,70.71,70.72,35898.0,55.7509,55.7588,55.6172,55.6251,35898.0
2016-10-07 11:40:00,70.71,70.74,70.6,70.61,18062.0,55.6172,55.6408,55.5307,55.5386,18062.0
2016-10-07 11:45:00,70.61,70.61,70.49,70.53,31017.0,55.5386,55.5386,55.4442,55.4756,31017.0
2016-10-07 11:50:00,70.52,70.56,70.45,70.55,23106.0,55.4678,55.4992,55.4127,55.4914,23106.0
2016-10-07 11:55:00,70.55,70.61,70.54,70.55,18757.0,55.4914,55.5386,55.4835,55.4914,18757.0
2016-10-07 12:00:00,70.55,70.7,70.55,70.64,59818.0,55.4914,55.6094,55.4914,55.5622,59818.0
2016-10-07 12:05:00,70.63,70.72,70.59,70.69,28245.0,55.5543,55.6251,55.5228,55.6015,28245.0
2016-10-07 12:10:00,70.7,70.7,70.57,70.65,45304.0,55.6094,55.6094,55.5071,55.57,45304.0
2016-10-07 12:15:00,70.64,70.65,70.53,70.56,42591.0,55.5622,55.57,55.4756,55.4992,42591.0
2016-10-07 12:20:00,70.55,70.55,70.49,70.52,58630.0,55.4914,55.4914,55.4442,55.4678,58630.0
2016-10-07 12:25:00,70.52,70.58,70.51,70.58,33087.0,55.4678,55.515,55.4599,55.515,33087.0
2016-10-07 12:30:00,70.58,70.62,70.53,70.6,31558.0,55.515,55.5464,55.4756,55.5307,31558.0
2016-10-07 12:35:00,70.6,70.62,70.55,70.56,18239.0,55.5307,55.5464,55.4914,55.4992,18239.0
2016-10-07 12:40:00,70.56,70.6,70.55,70.6,14989.0,55.4992,55.5307,55.4914,55.5307,14989.0
2016-10-07 12:45:00,70.59,70.71,70.57,70.69,18403.0,55.5228,55.6172,55.5071,55.6015,18403.0
2016-10-07 12:50:00,70.69,70.69,70.63,70.65,12841.0,55.6015,55.6015,55.5543,55.57,12841.0
2016-10-07 12:55:00,70.64,70.69,70.64,70.69,10657.0,55.5622,55.6015,55.5622,55.6015,10657.0
2016-10-07 13:00:00,70.7,70.72,70.66,70.71,25419.0,55.6094,55.6251,55.5779,55.6172,25419.0
2016-10-07 13:05:00,70.71,70.77,70.71,70.76,21649.0,55.6172,55.6644,55.6172,55.6566,21649.0
2016-10-07 13:10:00,70.77,70.8,70.74,70.76,11619.0,55.6644,55.688,55.6408,55.6566,11619.0
2016-10-07 13:15:00,70.76,70.76,70.72,70.73,20245.0,55.6566,55.6566,55.6251,55.633,20245.0
2016-10-07 13:20:00,70.73,70.76,70.72,70.74,30538.0,55.633,55.6566,55.6251,55.6408,30538.0
2016-10-07 13:25:00,70.73,70.88,70.73,70.85,33130.0,55.633,55.7509,55.633,55.7273,33130.0
2016-10-07 13:30:00,70.86,70.92,70.84,70.9,22836.0,55.7352,55.7824,55.7195,55.7667,22836.0
2016-10-07 13:35:00,70.89,70.92,70.86,70.87,41418.0,55.7588,55.7824,55.7352,55.7431,41418.0
2016-10-07 13:40:00,70.87,70.95,70.86,70.89,36395.0,55.7431,55.806,55.7352,55.7588,36395.0
2016-10-07 13:45:00,70.9,70.95,70.88,70.92,51106.0,55.7667,55.806,55.7509,55.7824,51106.0
2016-10-07 13:50:00,70.93,70.95,70.91,70.94,39164.0,55.7903,55.806,55.7745,55.7981,39164.0
2016-10-07 13:55:00,70.94,70.99,70.93,70.98,36095.0,55.7981,55.8375,55.7903,55.8296,36095.0
2016-10-07 14:00:00,70.98,71.03,70.98,70.98,97606.0,55.8296,55.8689,55.8296,55.8296,97606.0
2016-10-07 14:05:00,70.98,71.0,70.92,70.99,38354.0,55.8296,55.8453,55.7824,55.8375,38354.0
2016-10-07 14:10:00,71.0,71.04,70.97,71.0,28326.0,55.8453,55.8768,55.8217,55.8453,28326.0
2016-10-07 14:15:00,71.0,71.0,70.92,70.96,20691.0,55.8453,55.8453,55.7824,55.8139,20691.0
2016-10-07 14:20:00,70.97,71.0,70.94,70.94,28894.0,55.8217,55.8453,55.7981,55.7981,28894.0
2016-10-07 14:25:00,70.94,70.96,70.91,70.93,41627.0,55.7981,55.8139,55.7745,55.7903,41627.0
2016-10-07 14:30:00,70.92,71.01,70.91,71.01,36376.0,55.7824,55.8532,55.7745,55.8532,36376.0
2016-10-07 14:35:00,71.01,71.01,70.96,71.0,22126.0,55.8532,55.8532,55.8139,55.8453,22126.0
2016-10-07 14:40:00,71.0,71.01,70.98,71.0,23721.0,55.8453,55.8532,55.8296,55.8453,23721.0
2016-10-07 14:45:00,71.0,71.06,70.99,71.02,40190.0,55.8453,55.8925,55.8375,55.8611,40190.0
2016-10-07 14:50:00,71.03,71.03,70.98,71.0,27639.0,55.8689,55.8689,55.8296,55.8453,27639.0
2016-10-07 14:55:00,70.99,71.05,70.99,71.01,41384.0,55.8375,55.8847,55.8375,55.8532,41384.0
2016-10-07 15:00:00,71.01,71.04,70.99,71.02,30598.0,55.8532,55.8768,55.8375,55.8611,30598.0
2016-10-07 15:05:00,71.01,71.03,70.98,71.0,25401.0,55.8532,55.8689,55.8296,55.8453,25401.0
2016-10-07 15:10:00,70.99,71.02,70.98,70.98,27407.0,55.8375,55.8611,55.8296,55.8296,27407.0
2016-10-07 15:15:00,70.99,71.04,70.98,71.01,34331.0,55.8375,55.8768,55.8296,55.8532,34331.0
2016-10-07 15:20:00,71.01,71.04,71.0,71.0,20697.0,55.8532,55.8768,55.8453,55.8453,20697.0
2016-10-07 15:25:00,71.0,71.04,70.99,71.04,24259.0,55.8453,55.8768,55.8375,55.8768,24259.0
2016-10-07 15:30:00,71.04,71.05,70.97,70.98,62734.0,55.8768,55.8847,55.8217,55.8296,62734.0
2016-10-07 15:35:00,70.98,71.0,70.95,70.95,30048.0,55.8296,55.8453,55.806,55.806,30048.0
2016-10-07 15:40:00,70.94,70.96,70.89,70.89,33897.0,55.7981,55.8139,55.7588,55.7588,33897.0
2016-10-07 15:45:00,70.89,70.94,70.89,70.92,57207.0,55.7588,55.7981,55.7588,55.7824,57207.0
2016-10-07 15:50:00,70.91,70.97,70.91,70.94,59248.0,55.7745,55.8217,55.7745,55.7981,59248.0
2016-10-07 15:55:00,70.94,70.98,70.86,70.87,176215.0,55.7981,55.8296,55.7352,55.7431,176215.0
2016-10-10 09:30:00,71.08,71.24,71.03,71.09,72167.0,55.9083,56.0341,55.8689,55.9161,72167.0
2016-10-10 09:35:00,71.05,71.14,71.01,71.09,125124.0,55.8847,55.9554,55.8532,55.9161,125124.0
2016-10-10 09:40:00,71.11,71.33,71.09,71.26,77276.0,55.9318,56.1049,55.9161,56.0498,77276.0
2016-10-10 09:45:00,71.28,71.31,71.17,71.17,25719.0,56.0656,56.0892,55.979,55.979,25719.0
2016-10-10 09:50:00,71.18,71.23,71.14,71.23,21098.0,55.9869,56.0262,55.9554,56.0262,21098.0
2016-10-10 09:55:00,71.23,71.24,71.08,71.1,60016.0,56.0262,56.0341,55.9083,55.924,60016.0
2016-10-10 10:00:00,71.11,71.16,71.07,71.09,76681.0,55.9318,55.9712,55.9004,55.9161,76681.0
2016-10-10 10:05:00,71.09,71.14,71.04,71.07,47265.0,55.9161,55.9554,55.8768,55.9004,47265.0
2016-10-10 10:10:00,71.08,71.11,71.03,71.09,34030.0,55.9083,55.9318,55.8689,55.9161,34030.0
2016-10-10 10:15:00,71.11,71.14,71.07,71.08,26956.0,55.9318,55.9554,55.9004,55.9083,26956.0
2016-10-10 10:20:00,71.09,71.12,71.06,71.1,77611.0,55.9161,55.9397,55.8925,55.924,77611.0
2016-10-10 10:25:00,71.09,71.11,71.07,71.1,46144.0,55.9161,55.9318,55.9004,55.924,46144.0
2016-10-10 10:30:00,71.1,71.16,71.09,71.13,51593.0,55.924,55.9712,55.9161,55.9476,51593.0
2016-10-10 10:35:00,71.14,71.14,71.0,71.03,59564.0,55.9554,55.9554,55.8453,55.8689,59564.0
2016-10-10 10:40:00,71.04,71.08,71.0,71.01,18505.0,55.8768,55.9083,55.8453,55.8532,18505.0
2016-10-10 10:45:00,71.01,71.04,71.0,71.01,17748.0,55.8532,55.8768,55.8453,55.8532,17748.0
2016-10-10 10:50:00,71.01,71.02,70.87,70.89,30720.0,55.8532,55.8611,55.7431,55.7588,30720.0
2016-10-10 10:55:00,70.88,70.97,70.88,70.94,49122.0,55.7509,55.8217,55.7509,55.7981,49122.0
2016-10-10 11:00:00,70.94,70.96,70.82,70.85,48136.0,55.7981,55.8139,55.7037,55.7273,48136.0
2016-10-10 11:05:00,70.85,70.86,70.8,70.8,15861.0,55.7273,55.7352,55.688,55.688,15861.0
2016-10-10 11:10:00,70.81,70.84,70.8,70.81,19993.0,55.6959,55.7195,55.688,55.6959,19993.0
2016-10-10 11:15:00,70.8,70.81,70.71,70.72,28647.0,55.688,55.6959,55.6172,55.6251,28647.0
2016-10-10 11:20:00,70.71,70.72,70.65,70.68,175073.0,55.6172,55.6251,55.57,55.5936,175073.0
2016-10-10 11:25:00,70.68,70.69,70.59,70.59,30056.0,55.5936,55.6015,55.5228,55.5228,30056.0
2016-10-10 11:30:00,70.6,70.67,70.6,70.66,39264.0,55.5307,55.5858,55.5307,55.5779,39264.0
2016-10-10 11:35:00,70.65,70.67,70.59,70.6,20282.0,55.57,55.5858,55.5228,55.5307,20282.0
2016-10-10 11:40:00,70.6,70.62,70.52,70.52,28941.0,55.5307,55.5464,55.4678,55.4678,28941.0
2016-10-10 11:45:00,70.52,70.56,70.49,70.51,28330.0,55.4678,55.4992,55.4442,55.4599,28330.0
2016-10-10 11:50:00,70.52,70.55,70.5,70.53,29423.0,55.4678,55.4914,55.452,55.4756,29423.0
2016-10-10 11:55:00,70.53,70.56,70.52,70.56,80051.0,55.4756,55.4992,55.4678,55.4992,80051.0
2016-10-10 12:00:00,70.56,70.57,70.5,70.5,53064.0,55.4992,55.5071,55.452,55.452,53064.0
2016-10-10 12:05:00,70.49,70.49,70.45,70.45,11444.0,55.4442,55.4442,55.4127,55.4127,11444.0
2016-10-10 12:10:00,70.45,70.46,70.41,70.44,35396.0,55.4127,55.4206,55.3813,55.4049,35396.0
2016-10-10 12:15:00,70.45,70.45,70.38,70.42,71889.0,55.4127,55.4127,55.3577,55.3891,71889.0
2016-10-10 12:20:00,70.42,70.46,70.4,70.4,27692.0,55.3891,55.4206,55.3734,55.3734,27692.0
2016-10-10 12:25:00,70.4,70.42,70.37,70.38,62366.0,55.3734,55.3891,55.3498,55.3577,62366.0
2016-10-10 12:30:00,70.38,70.42,70.38,70.39,20277.0,55.3577,55.3891,55.3577,55.3655,20277.0
2016-10-10 12:35:00,70.39,70.42,70.36,70.41,25900.0,55.3655,55.3891,55.3419,55.3813,25900.0
2016-10-10 12:40:00,70.41,70.44,70.37,70.37,20114.0,55.3813,55.4049,55.3498,55.3498,20114.0
2016-10-10 12:45:00,70.37,70.4,70.33,70.4,20098.0,55.3498,55.3734,55.3183,55.3734,20098.0
2016-10-10 12:50:00,70.4,70.4,70.35,70.35,16856.0,55.3734,55.3734,55.3341,55.3341,16856.0
2016-10-10 12:55:00,70.35,70.4,70.35,70.38,21473.0,55.3341,55.3734,55.3341,55.3577,21473.0
2016-10-10 13:00:00,70.38,70.42,70.37,70.42,14073.0,55.3577,55.3891,55.3498,55.3891,14073.0
2016-10-10 13:05:00,70.42,70.49,70.41,70.45,20228.0,55.3891,55.4442,55.3813,55.4127,20228.0
2016-10-10 13:10:00,70.45,70.5,70.45,70.5,30274.0,55.4127,55.452,55.4127,55.452,30274.0
2016-10-10 13:15:00,70.5,70.51,70.46,70.47,39456.0,55.452,55.4599,55.4206,55.4285,39456.0
2016-10-10 13:20:00,70.47,70.47,70.41,70.41,25250.0,55.4285,55.4285,55.3813,55.3813,25250.0
2016-10-10 13:25:00,70.41,70.41,70.33,70.33,44577.0,55.3813,55.3813,55.3183,55.3183,44577.0
2016-10-10 13:30:00,70.33,70.36,70.28,70.29,57599.0,55.3183,55.3419,55.279,55.2869,57599.0
2016-10-10 13:35:00,70.3,70.31,70.25,70.26,26376.0,55.2947,55.3026,55.2554,55.2633,26376.0
2016-10-10 13:40:00,70.25,70.31,70.25,70.27,24324.0,55.2554,55.3026,55.2554,55.2711,24324.0
2016-10-10 13:45:00,70.28,70.31,70.24,70.28,21848.0,55.279,55.3026,55.2475,55.279,21848.0
2016-10-10 13:50:00,70.27,70.28,70.2,70.21,30858.0,55.2711,55.279,55.2161,55.2239,30858.0
2016-10-10 13:55:00,70.21,70.21,70.14,70.14,79978.0,55.2239,55.2239,55.1689,55.1689,79978.0
2016-10-10 14:00:00,70.14,70.22,70.13,70.17,74734.0,55.1689,55.2318,55.161,55.1925,74734.0
2016-10-10 14:05:00,70.18,70.19,70.09,70.09,58711.0,55.2004,55.2082,55.1296,55.1296,58711.0
2016-10-10 14:10:00,70.1,70.11,70.03,70.08,72246.0,55.1374,55.1453,55.0824,55.1217,72246.0
2016-10-10 14:15:00,70.08,70.14,70.08,70.1,36660.0,55.1217,55.1689,55.1217,55.1374,36660.0
2016-10-10 14:20:00,70.1,70.1,70.03,70.04,50376.0,55.1374,55.1374,55.0824,55.0902,50376.0
2016-10-10 14:25:00,70.04,70.05,69.97,69.98,62020.0,55.0902,55.0981,55.0352,55.043,62020.0
2016-10-10 14:30:00,69.98,70.05,69.97,70.01,59611.0,55.043,55.0981,55.0352,55.0666,59611.0
2016-10-10 14:35:00,70.01,70.1,70.0,70.05,40663.0,55.0666,55.1374,55.0588,55.0981,40663.0
2016-10-10 14:40:00,70.06,70.07,70.02,70.05,49673.0,55.106,55.1138,55.0745,55.0981,49673.0
2016-10-10 14:45:00,70.05,70.07,70.0,70.06,69392.0,55.0981,55.1138,55.0588,55.106,69392.0
2016-10-10 14:50:00,70.07,70.08,70.04,70.05,41279.0,55.1138,55.1217,55.0902,55.0981,41279.0
2016-10-10 14:55:00,70.05,70.06,69.98,70.03,81110.0,55.0981,55.106,55.043,55.0824,81110.0
2016-10-10 15:00:00,70.03,70.07,70.02,70.07,39253.0,55.0824,55.1138,55.0745,55.1138,39253.0
2016-10-10 15:05:00,70.07,70.09,70.05,70.07,77917.0,55.1138,55.1296,55.0981,55.1138,77917.0
2016-10-10 15:10:00,70.08,70.08,70.04,70.04,51765.0,55.1217,55.1217,55.0902,55.0902,51765.0
2016-10-10 15:15:00,70.05,70.1,70.04,70.07,82033.0,55.0981,55.1374,55.0902,55.1138,82033.0
2016-10-10 15:20:00,70.08,70.08,70.0,70.01,57130.0,55.1217,55.1217,55.0588,55.0666,57130.0
2016-10-10 15:25:00,70.01,70.09,70.0,70.01,93824.0,55.0666,55.1296,55.0588,55.0666,93824.0
2016-10-10 15:30:00,70.01,70.03,69.96,70.0,74813.0,55.0666,55.0824,55.0273,55.0588,74813.0
2016-10-10 15:35:00,70.01,70.03,69.99,69.99,57512.0,55.0666,55.0824,55.0509,55.0509,57512.0
2016-10-10 15:40:00,70.0,70.02,69.98,69.98,74547.0,55.0588,55.0745,55.043,55.043,74547.0
2016-10-10 15:45:00,69.98,70.0,69.95,69.98,62743.0,55.043,55.0588,55.0194,55.043,62743.0
2016-10-10 15:50:00,69.98,69.99,69.92,69.95,106443.0,55.043,55.0509,54.9958,55.0194,106443.0
2016-10-10 15:55:00,69.95,69.98,69.9,69.93,329648.0,55.0194,55.043,54.9801,55.0037,329648.0
2016-10-11 09:30:00,69.93,69.97,69.46,69.53,148743.0,55.0037,55.0352,54.634,54.6891,148743.0
2016-10-11 09:35:00,69.5,69.5,69.1,69.17,91046.0,54.6655,54.6655,54.3509,54.4059,91046.0
2016-10-11 09:40:00,69.18,69.24,69.01,69.13,80242.0,54.4138,54.461,54.2801,54.3745,80242.0
2016-10-11 09:45:00,69.13,69.14,69.03,69.12,44296.0,54.3745,54.3823,54.2958,54.3666,44296.0
2016-10-11 09:50:00,69.11,69.11,68.91,68.94,85644.0,54.3587,54.3587,54.2014,54.225,85644.0
2016-10-11 09:55:00,68.93,69.07,68.93,69.06,95930.0,54.2172,54.3273,54.2172,54.3194,95930.0
2016-10-11 10:00:00,69.05,69.15,69.0,69.15,47923.0,54.3115,54.3902,54.2722,54.3902,47923.0
2016-10-11 10:05:00,69.15,69.15,69.01,69.06,38680.0,54.3902,54.3902,54.2801,54.3194,38680.0
2016-10-11 10:10:00,69.06,69.07,68.94,69.06,63644.0,54.3194,54.3273,54.225,54.3194,63644.0
2016-10-11 10:15:00,69.06,69.08,68.97,68.97,56283.0,54.3194,54.3351,54.2486,54.2486,56283.0
2016-10-11 10:20:00,68.98,69.08,68.97,69.07,20974.0,54.2565,54.3351,54.2486,54.3273,20974.0
2016-10-11 10:25:00,69.07,69.08,68.93,68.99,116251.0,54.3273,54.3351,54.2172,54.2644,116251.0
2016-10-11 10:30:00,68.99,69.03,68.97,69.01,79302.0,54.2644,54.2958,54.2486,54.2801,79302.0
2016-10-11 10:35:00,69.0,69.05,68.93,69.01,81314.0,54.2722,54.3115,54.2172,54.2801,81314.0
2016-10-11 10:40:00,69.02,69.02,68.97,69.0,69335.0,54.2879,54.2879,54.2486,54.2722,69335.0
2016-10-11 10:45:00,68.99,68.99,68.83,68.89,51137.0,54.2644,54.2644,54.1385,54.1857,51137.0
2016-10-11 10:50:00,68.9,68.9,68.76,68.82,69917.0,54.1936,54.1936,54.0834,54.1306,69917.0
2016-10-11 10:55:00,68.81,68.81,68.62,68.63,45207.0,54.1228,54.1228,53.9733,53.9812,45207.0
2016-10-11 11:00:00,68.63,68.75,68.63,68.72,46157.0,53.9812,54.0756,53.9812,54.052,46157.0
2016-10-11 11:05:00,68.72,68.79,68.69,68.69,29014.0,54.052,54.107,54.0284,54.0284,29014.0
2016-10-11 11:10:00,68.69,68.76,68.66,68.73,34534.0,54.0284,54.0834,54.0048,54.0598,34534.0
2016-10-11 11:15:00,68.73,68.76,68.69,68.75,56868.0,54.0598,54.0834,54.0284,54.0756,56868.0
2016-10-11 11:20:00,68.74,68.75,68.66,68.69,44619.0,54.0677,54.0756,54.0048,54.0284,44619.0
2016-10-11 11:25:00,68.7,68.73,68.52,68.54,33384.0,54.0363,54.0598,53.8947,53.9104,33384.0
2016-10-11 11:30:00,68.54,68.61,68.53,68.61,60640.0,53.9104,53.9655,53.9025,53.9655,60640.0
2016-10-11 11:35:00,68.61,68.67,68.6,68.64,24453.0,53.9655,54.0127,53.9576,53.9891,24453.0
2016-10-11 11:40:00,68.65,68.65,68.58,68.65,43992.0,53.9969,53.9969,53.9419,53.9969,43992.0
2016-10-11 11:45:00,68.65,68.68,68.61,68.62,33245.0,53.9969,54.0205,53.9655,53.9733,33245.0
2016-10-11 11:50:00,68.62,68.62,68.58,68.59,44009.0,53.9733,53.9733,53.9419,53.9497,44009.0
2016-10-11 11:55:00,68.59,68.7,68.54,68.7,45737.0,53.9497,54.0363,53.9104,54.0363,45737.0
2016-10-11 12:00:00,68.71,68.78,68.7,68.73,22383.0,54.0441,54.0992,54.0363,54.0598,22383.0
2016-10-11 12:05:00,68.72,68.72,68.66,68.67,16847.0,54.052,54.052,54.0048,54.0127,16847.0
2016-10-11 12:10:00,68.67,68.71,68.65,68.68,20296.0,54.0127,54.0441,53.9969,54.0205,20296.0
2016-10-11 12:15:00,68.68,68.78,68.65,68.76,42585.0,54.0205,54.0992,53.9969,54.0834,42585.0
2016-10-11 12:20:00,68.76,68.78,68.7,68.73,32888.0,54.0834,54.0992,54.0363,54.0598,32888.0
2016-10-11 12:25:00,68.73,68.74,68.69,68.71,19000.0,54.0598,54.0677,54.0284,54.0441,19000.0
2016-10-11 12:30:00,68.72,68.73,68.63,68.63,43845.0,54.052,54.0598,53.9812,53.9812,43845.0
2016-10-11 12:35:00,68.63,68.68,68.55,68.66,27531.0,53.9812,54.0205,53.9183,54.0048,27531.0
2016-10-11 12:40:00,68.66,68.75,68.65,68.73,42672.0,54.0048,54.0756,53.9969,54.0598,42672.0
2016-10-11 12:45:00,68.73,68.77,68.67,68.67,20888.0,54.0598,54.0913,54.0127,54.0127,20888.0
2016-10-11 12:50:00,68.67,68.68,68.62,68.62,18586.0,54.0127,54.0205,53.9733,53.9733,18586.0
2016-10-11 12:55:00,68.62,68.64,68.56,68.59,12803.0,53.9733,53.9891,53.9261,53.9497,12803.0
2016-10-11 13:00:00,68.59,68.59,68.45,68.48,33932.0,53.9497,53.9497,53.8396,53.8632,33932.0
2016-10-11 13:05:00,68.48,68.49,68.37,68.39,41709.0,53.8632,53.8711,53.7767,53.7924,41709.0
2016-10-11 13:10:00,68.39,68.4,68.32,68.35,26920.0,53.7924,53.8003,53.7374,53.761,26920.0
2016-10-11 13:15:00,68.35,68.35,68.26,68.33,16256.0,53.761,53.761,53.6902,53.7452,16256.0
2016-10-11 13:20:00,68.33,68.36,68.32,68.35,12129.0,53.7452,53.7688,53.7374,53.761,12129.0
2016-10-11 13:25:00,68.36,68.4,68.35,68.39,14839.0,53.7688,53.8003,53.761,53.7924,14839.0
2016-10-11 13:30:00,68.39,68.39,68.27,68.35,44602.0,53.7924,53.7924,53.698,53.761,44602.0
2016-10-11 13:35:00,68.35,68.36,68.24,68.26,28414.0,53.761,53.7688,53.6744,53.6902,28414.0
2016-10-11 13:40:00,68.25,68.35,68.25,68.31,92431.0,53.6823,53.761,53.6823,53.7295,92431.0
2016-10-11 13:45:00,68.32,68.32,68.18,68.21,34351.0,53.7374,53.7374,53.6272,53.6508,34351.0
2016-10-11 13:50:00,68.21,68.25,68.17,68.22,27690.0,53.6508,53.6823,53.6194,53.6587,27690.0
2016-10-11 13:55:00,68.21,68.24,68.16,68.18,96351.0,53.6508,53.6744,53.6115,53.6272,96351.0
2016-10-11 14:00:00,68.17,68.18,68.11,68.12,45358.0,53.6194,53.6272,53.5722,53.5801,45358.0
2016-10-11 14:05:00,68.12,68.22,68.08,68.22,51084.0,53.5801,53.6587,53.5486,53.6587,51084.0
2016-10-11 14:10:00,68.22,68.25,68.16,68.18,22158.0,53.6587,53.6823,53.6115,53.6272,22158.0
2016-10-11 14:15:00,68.18,68.19,68.06,68.09,62787.0,53.6272,53.6351,53.5329,53.5565,62787.0
2016-10-11 14:20:00,68.09,68.2,68.06,68.2,27522.0,53.5565,53.643,53.5329,53.643,27522.0
2016-10-11 14:25:00,68.2,68.26,68.1,68.25,52827.0,53.643,53.6902,53.5643,53.6823,52827.0
2016-10-11 14:30:00,68.25,68.26,68.17,68.21,47509.0,53.6823,53.6902,53.6194,53.6508,47509.0
2016-10-11 14:35:00,68.2,68.27,68.18,68.23,23845.0,53.643,53.698,53.6272,53.6666,23845.0
2016-10-11 14:40:00,68.23,68.28,68.21,68.27,40118.0,53.6666,53.7059,53.6508,53.698,40118.0
2016-10-11 14:45:00,68.27,68.34,68.26,68.28,46979.0,53.698,53.7531,53.6902,53.7059,46979.0
2016-10-11 14:50:00,68.28,68.3,68.2,68.3,32984.0,53.7059,53.7216,53.643,53.7216,32984.0
2016-10-11 14:55:00,68.3,68.36,68.3,68.33,27043.0,53.7216,53.7688,53.7216,53.7452,27043.0
2016-10-11 15:00:00,68.33,68.42,68.3,68.37,38855.0,53.7452,53.816,53.7216,53.7767,38855.0
2016-10-11 15:05:00,68.37,68.42,68.33,68.39,31161.0,53.7767,53.816,53.7452,53.7924,31161.0
2016-10-11 15:10:00,68.4,68.47,68.38,68.45,40000.0,53.8003,53.8553,53.7846,53.8396,40000.0
2016-10-11 15:15:00,68.44,68.53,68.4,68.53,48238.0,53.8317,53.9025,53.8003,53.9025,48238.0
2016-10-11 15:20:00,68.53,68.62,68.53,68.59,49760.0,53.9025,53.9733,53.9025,53.9497,49760.0
2016-10-11 15:25:00,68.6,68.63,68.58,68.63,47773.0,53.9576,53.9812,53.9419,53.9812,47773.0
2016-10-11 15:30:00,68.64,68.71,68.61,68.67,84048.0,53.9891,54.0441,53.9655,54.0127,84048.0
2016-10-11 15:35:00,68.67,68.7,68.6,68.7,69602.0,54.0127,54.0363,53.9576,54.0363,69602.0
2016-10-11 15:40:00,68.7,68.74,68.68,68.72,100378.0,54.0363,54.0677,54.0205,54.052,100378.0
2016-10-11 15:45:00,68.71,68.82,68.68,68.81,103907.0,54.0441,54.1306,54.0205,54.1228,103907.0
2016-10-11 15:50:00,68.81,68.82,68.75,68.78,158670.0,54.1228,54.1306,54.0756,54.0992,158670.0
2016-10-11 15:55:00,68.78,68.8,68.74,68.76,240606.0,54.0992,54.1149,54.0677,54.0834,240606.0
2016-10-12 09:30:00,68.83,68.83,68.01,68.09,85103.0,54.1385,54.1385,53.4935,53.5565,85103.0
2016-10-12 09:35:00,68.12,68.25,68.06,68.14,34624.0,53.5801,53.6823,53.5329,53.5958,34624.0
2016-10-12 09:40:00,68.14,68.19,68.05,68.07,98327.0,53.5958,53.6351,53.525,53.5407,98327.0
2016-10-12 09:45:00,68.07,68.29,67.99,68.26,57500.0,53.5407,53.7138,53.4778,53.6902,57500.0
2016-10-12 09:50:00,68.27,68.36,68.26,68.32,48500.0,53.698,53.7688,53.6902,53.7374,48500.0
2016-10-12 09:55:00,68.33,68.37,68.25,68.28,87928.0,53.7452,53.7767,53.6823,53.7059,87928.0
2016-10-12 10:00:00,68.28,68.37,68.22,68.36,43284.0,53.7059,53.7767,53.6587,53.7688,43284.0
2016-10-12 10:05:00,68.36,68.43,68.33,68.38,29078.0,53.7688,53.8239,53.7452,53.7846,29078.0
2016-10-12 10:10:00,68.38,68.47,68.36,68.41,36912.0,53.7846,53.8553,53.7688,53.8082,36912.0
2016-10-12 10:15:00,68.41,68.45,68.34,68.39,47228.0,53.8082,53.8396,53.7531,53.7924,47228.0
2016-10-12 10:20:00,68.4,68.44,68.37,68.38,34748.0,53.8003,53.8317,53.7767,53.7846,34748.0
2016-10-12 10:25:00,68.39,68.53,68.37,68.46,32663.0,53.7924,53.9025,53.7767,53.8475,32663.0
2016-10-12 10:30:00,68.47,68.53,68.46,68.52,25384.0,53.8553,53.9025,53.8475,53.8947,25384.0
2016-10-12 10:35:00,68.53,68.53,68.41,68.44,19688.0,53.9025,53.9025,53.8082,53.8317,19688.0
2016-10-12 10:40:00,68.43,68.45,68.4,68.44,18177.0,53.8239,53.8396,53.8003,53.8317,18177.0
2016-10-12 10:45:00,68.45,68.45,68.32,68.32,55423.0,53.8396,53.8396,53.7374,53.7374,55423.0
2016-10-12 10:50:00,68.33,68.37,68.29,68.36,22136.0,53.7452,53.7767,53.7138,53.7688,22136.0
2016-10-12 10:55:00,68.36,68.44,68.35,68.43,34434.0,53.7688,53.8317,53.761,53.8239,34434.0
2016-10-12 11:00:00,68.43,68.53,68.43,68.52,13687.0,53.8239,53.9025,53.8239,53.8947,13687.0
2016-10-12 11:05:00,68.53,68.53,68.43,68.44,37940.0,53.9025,53.9025,53.8239,53.8317,37940.0
2016-10-12 11:10:00,68.45,68.45,68.39,68.44,42851.0,53.8396,53.8396,53.7924,53.8317,42851.0
2016-10-12 11:15:00,68.43,68.43,68.37,68.4,18159.0,53.8239,53.8239,53.7767,53.8003,18159.0
2016-10-12 11:20:00,68.4,68.48,68.39,68.48,68185.0,53.8003,53.8632,53.7924,53.8632,68185.0
2016-10-12 11:25:00,68.48,68.51,68.43,68.46,19251.0,53.8632,53.8868,53.8239,53.8475,19251.0
2016-10-12 11:30:00,68.46,68.49,68.42,68.44,58932.0,53.8475,53.8711,53.816,53.8317,58932.0
2016-10-12 11:35:00,68.45,68.47,68.37,68.38,43034.0,53.8396,53.8553,53.7767,53.7846,43034.0
2016-10-12 11:40:00,68.39,68.39,68.26,68.27,33951.0,53.7924,53.7924,53.6902,53.698,33951.0
2016-10-12 11:45:00,68.27,68.28,68.2,68.2,43204.0,53.698,53.7059,53.643,53.643,43204.0
2016-10-12 11:50:00,68.2,68.21,68.15,68.16,48398.0,53.643,53.6508,53.6036,53.6115,48398.0
2016-10-12 11:55:00,68.16,68.19,68.11,68.12,95217.0,53.6115,53.6351,53.5722,53.5801,95217.0
2016-10-12 12:00:00,68.12,68.19,68.11,68.17,29980.0,53.5801,53.6351,53.5722,53.6194,29980.0
2016-10-12 12:05:00,68.17,68.17,68.07,68.09,44320.0,53.6194,53.6194,53.5407,53.5565,44320.0
2016-10-12 12:10:00,68.09,68.1,68.07,68.08,58348.0,53.5565,53.5643,53.5407,53.5486,58348.0
2016-10-12 12:15:00,68.09,68.09,68.05,68.05,39811.0,53.5565,53.5565,53.525,53.525,39811.0
2016-10-12 12:20:00,68.05,68.13,68.04,68.1,23231.0,53.525,53.5879,53.5171,53.5643,23231.0
2016-10-12 12:25:00,68.11,68.15,68.1,68.13,34766.0,53.5722,53.6036,53.5643,53.5879,34766.0
2016-10-12 12:30:00,68.14,68.2,68.12,68.19,21242.0,53.5958,53.643,53.5801,53.6351,21242.0
2016-10-12 12:35:00,68.2,68.26,68.2,68.24,13626.0,53.643,53.6902,53.643,53.6744,13626.0
2016-10-12 12:40:00,68.25,68.27,68.22,68.24,12101.0,53.6823,53.698,53.6587,53.6744,12101.0
2016-10-12 12:45:00,68.23,68.32,68.22,68.27,19070.0,53.6666,53.7374,53.6587,53.698,19070.0
2016-10-12 12:50:00,68.28,68.31,68.27,68.3,11477.0,53.7059,53.7295,53.698,53.7216,11477.0
2016-10-12 12:55:00,68.3,68.34,68.29,68.33,9198.0,53.7216,53.7531,53.7138,53.7452,9198.0
2016-10-12 13:00:00,68.33,68.36,68.29,68.29,20278.0,53.7452,53.7688,53.7138,53.7138,20278.0
2016-10-12 13:05:00,68.28,68.38,68.28,68.37,19509.0,53.7059,53.7846,53.7059,53.7767,19509.0
2016-10-12 13:10:00,68.38,68.4,68.34,68.4,15966.0,53.7846,53.8003,53.7531,53.8003,15966.0
2016-10-12 13:15:00,68.4,68.46,68.39,68.45,18541.0,53.8003,53.8475,53.7924,53.8396,18541.0
2016-10-12 13:20:00,68.45,68.48,68.41,68.46,24500.0,53.8396,53.8632,53.8082,53.8475,24500.0
2016-10-12 13:25:00,68.46,68.56,68.46,68.55,19503.0,53.8475,53.9261,53.8475,53.9183,19503.0
2016-10-12 13:30:00,68.56,68.58,68.52,68.53,18812.0,53.9261,53.9419,53.8947,53.9025,18812.0
2016-10-12 13:35:00,68.52,68.52,68.47,68.47,22801.0,53.8947,53.8947,53.8553,53.8553,22801.0
2016-10-12 13:40:00,68.47,68.51,68.43,68.51,11087.0,53.8553,53.8868,53.8239,53.8868,11087.0
2016-10-12 13:45:00,68.51,68.53,68.47,68.49,15619.0,53.8868,53.9025,53.8553,53.8711,15619.0
2016-10-12 13:50:00,68.49,68.55,68.49,68.53,14246.0,53.8711,53.9183,53.8711,53.9025,14246.0
2016-10-12 13:55:00,68.53,68.58,68.51,68.58,44843.0,53.9025,53.9419,53.8868,53.9419,44843.0
2016-10-12 14:00:00,68.57,68.6,68.45,68.53,46962.0,53.934,53.9576,53.8396,53.9025,46962.0
2016-10-12 14:05:00,68.52,68.57,68.45,68.57,35077.0,53.8947,53.934,53.8396,53.934,35077.0
2016-10-12 14:10:00,68.59,68.63,68.54,68.61,27920.0,53.9497,53.9812,53.9104,53.9655,27920.0
2016-10-12 14:15:00,68.61,68.66,68.58,68.6,25101.0,53.9655,54.0048,53.9419,53.9576,25101.0
2016-10-12 14:20:00,68.6,68.68,68.6,68.64,31053.0,53.9576,54.0205,53.9576,53.9891,31053.0
2016-10-12 14:25:00,68.65,68.65,68.56,68.58,44172.0,53.9969,53.9969,53.9261,53.9419,44172.0
2016-10-12 14:30:00,68.58,68.65,68.55,68.62,26914.0,53.9419,53.9969,53.9183,53.9733,26914.0
2016-10-12 14:35:00,68.62,68.64,68.59,68.62,19798.0,53.9733,53.9891,53.9497,53.9733,19798.0
2016-10-12 14:40:00,68.63,68.64,68.57,68.58,21884.0,53.9812,53.9891,53.934,53.9419,21884.0
2016-10-12 14:45:00,68.59,68.64,68.56,68.64,16263.0,53.9497,53.9891,53.9261,53.9891,16263.0
2016-10-12 14:50:00,68.64,68.69,68.61,68.65,17004.0,53.9891,54.0284,53.9655,53.9969,17004.0
2016-10-12 14:55:00,68.66,68.68,68.62,68.62,17338.0,54.0048,54.0205,53.9733,53.9733,17338.0
2016-10-12 15:00:00,68.61,68.65,68.57,68.58,39914.0,53.9655,53.9969,53.934,53.9419,39914.0
2016-10-12 15:05:00,68.57,68.59,68.54,68.54,52434.0,53.934,53.9497,53.9104,53.9104,52434.0
2016-10-12 15:10:00,68.53,68.58,68.5,68.57,47957.0,53.9025,53.9419,53.8789,53.934,47957.0
2016-10-12 15:15:00,68.57,68.57,68.52,68.57,25432.0,53.934,53.934,53.8947,53.934,25432.0
2016-10-12 15:20:00,68.57,68.57,68.49,68.5,24877.0,53.934,53.934,53.8711,53.8789,24877.0
2016-10-12 15:25:00,68.5,68.52,68.47,68.47,41576.0,53.8789,53.8947,53.8553,53.8553,41576.0
2016-10-12 15:30:00,68.48,68.48,68.39,68.4,33747.0,53.8632,53.8632,53.7924,53.8003,33747.0
2016-10-12 15:35:00,68.4,68.48,68.37,68.48,47355.0,53.8003,53.8632,53.7767,53.8632,47355.0
2016-10-12 15:40:00,68.49,68.57,68.47,68.55,45471.0,53.8711,53.934,53.8553,53.9183,45471.0
2016-10-12 15:45:00,68.55,68.6,68.53,68.57,45390.0,53.9183,53.9576,53.9025,53.934,45390.0
2016-10-12 15:50:00,68.56,68.58,68.51,68.53,76589.0,53.9261,53.9419,53.8868,53.9025,76589.0
2016-10-12 15:55:00,68.54,68.55,68.43,68.46,182803.0,53.9104,53.9183,53.8239,53.8475,182803.0
2016-10-13 09:30:00,67.91,67.96,67.66,67.67,71481.0,53.4149,53.4542,53.2182,53.2261,71481.0
2016-10-13 09:35:00,67.67,67.7,67.31,67.56,77569.0,53.2261,53.2497,52.9429,53.1396,77569.0
2016-10-13 09:40:00,67.56,67.65,67.4,67.59,52234.0,53.1396,53.2104,53.0137,53.1632,52234.0
2016-10-13 09:45:00,67.58,67.59,67.28,67.35,38989.0,53.1553,53.1632,52.9193,52.9744,38989.0
2016-10-13 09:50:00,67.37,67.39,67.24,67.26,41714.0,52.9901,53.0059,52.8879,52.9036,41714.0
2016-10-13 09:55:00,67.27,67.27,67.1,67.19,46651.0,52.9115,52.9115,52.7778,52.8486,46651.0
2016-10-13 10:00:00,67.18,67.18,67.06,67.17,55958.0,52.8407,52.8407,52.7463,52.8328,55958.0
2016-10-13 10:05:00,67.16,67.25,67.13,67.24,41956.0,52.825,52.8957,52.8014,52.8879,41956.0
2016-10-13 10:10:00,67.23,67.33,67.16,67.31,62351.0,52.88,52.9587,52.825,52.9429,62351.0
2016-10-13 10:15:00,67.3,67.35,67.25,67.29,39066.0,52.9351,52.9744,52.8957,52.9272,39066.0
2016-10-13 10:20:00,67.28,67.4,67.28,67.38,77085.0,52.9193,53.0137,52.9193,52.998,77085.0
2016-10-13 10:25:00,67.38,67.8,67.32,67.35,177006.0,52.998,53.3284,52.9508,52.9744,177006.0
2016-10-13 10:30:00,67.33,67.42,67.21,67.42,34082.0,52.9587,53.0295,52.8643,53.0295,34082.0
2016-10-13 10:35:00,67.43,67.51,67.4,67.42,38425.0,53.0373,53.1003,53.0137,53.0295,38425.0
2016-10-13 10:40:00,67.41,67.46,67.38,67.43,65652.0,53.0216,53.0609,52.998,53.0373,65652.0
2016-10-13 10:45:00,67.43,67.43,67.31,67.39,59080.0,53.0373,53.0373,52.9429,53.0059,59080.0
2016-10-13 10:50:00,67.39,67.43,67.34,67.36,39931.0,53.0059,53.0373,52.9665,52.9823,39931.0
2016-10-13 10:55:00,67.37,67.42,67.32,67.4,26535.0,52.9901,53.0295,52.9508,53.0137,26535.0
2016-10-13 11:00:00,67.41,67.41,67.23,67.27,40816.0,53.0216,53.0216,52.88,52.9115,40816.0
2016-10-13 11:05:00,67.27,67.39,67.27,67.34,21687.0,52.9115,53.0059,52.9115,52.9665,21687.0
2016-10-13 11:10:00,67.35,67.4,67.3,67.39,27617.0,52.9744,53.0137,52.9351,53.0059,27617.0
2016-10-13 11:15:00,67.4,67.44,67.34,67.41,40048.0,53.0137,53.0452,52.9665,53.0216,40048.0
2016-10-13 11:20:00,67.42,67.42,67.35,67.4,35472.0,53.0295,53.0295,52.9744,53.0137,35472.0
2016-10-13 11:25:00,67.4,67.44,67.35,67.37,27836.0,53.0137,53.0452,52.9744,52.9901,27836.0
2016-10-13 11:30:00,67.38,67.5,67.38,67.47,64078.0,52.998,53.0924,52.998,53.0688,64078.0
2016-10-13 11:35:00,67.48,67.48,67.4,67.45,32670.0,53.0767,53.0767,53.0137,53.0531,32670.0
2016-10-13 11:40:00,67.45,67.45,67.35,67.4,35930.0,53.0531,53.0531,52.9744,53.0137,35930.0
2016-10-13 11:45:00,67.4,67.48,67.35,67.48,54289.0,53.0137,53.0767,52.9744,53.0767,54289.0
2016-10-13 11:50:00,67.47,67.47,67.41,67.42,19187.0,53.0688,53.0688,53.0216,53.0295,19187.0
2016-10-13 11:55:00,67.42,67.44,67.37,67.42,15492.0,53.0295,53.0452,52.9901,53.0295,15492.0
2016-10-13 12:00:00,67.42,67.43,67.37,67.4,17235.0,53.0295,53.0373,52.9901,53.0137,17235.0
2016-10-13 12:05:00,67.4,67.51,67.38,67.51,20130.0,53.0137,53.1003,52.998,53.1003,20130.0
2016-10-13 12:10:00,67.51,67.53,67.46,67.51,20971.0,53.1003,53.116,53.0609,53.1003,20971.0
2016-10-13 12:15:00,67.52,67.54,67.46,67.47,17026.0,53.1081,53.1239,53.0609,53.0688,17026.0
2016-10-13 12:20:00,67.49,67.5,67.45,67.49,15683.0,53.0845,53.0924,53.0531,53.0845,15683.0
2016-10-13 12:25:00,67.5,67.5,67.43,67.46,14538.0,53.0924,53.0924,53.0373,53.0609,14538.0
2016-10-13 12:30:00,67.46,67.49,67.43,67.45,12974.0,53.0609,53.0845,53.0373,53.0531,12974.0
2016-10-13 12:35:00,67.45,67.59,67.45,67.59,44447.0,53.0531,53.1632,53.0531,53.1632,44447.0
2016-10-13 12:40:00,67.57,67.69,67.56,67.65,18999.0,53.1474,53.2418,53.1396,53.2104,18999.0
2016-10-13 12:45:00,67.65,67.66,67.61,67.66,14615.0,53.2104,53.2182,53.1789,53.2182,14615.0
2016-10-13 12:50:00,67.66,67.66,67.56,67.56,9143.0,53.2182,53.2182,53.1396,53.1396,9143.0
2016-10-13 12:55:00,67.56,67.63,67.56,67.58,12718.0,53.1396,53.1946,53.1396,53.1553,12718.0
2016-10-13 13:00:00,67.58,67.63,67.57,67.6,30360.0,53.1553,53.1946,53.1474,53.171,30360.0
2016-10-13 13:05:00,67.59,67.63,67.58,67.61,11790.0,53.1632,53.1946,53.1553,53.1789,11790.0
2016-10-13 13:10:00,67.61,67.61,67.49,67.5,20479.0,53.1789,53.1789,53.0845,53.0924,20479.0
2016-10-13 13:15:00,67.51,67.56,67.51,67.52,18247.0,53.1003,53.1396,53.1003,53.1081,18247.0
2016-10-13 13:20:00,67.53,67.58,67.52,67.55,18896.0,53.116,53.1553,53.1081,53.1317,18896.0
2016-10-13 13:25:00,67.56,67.62,67.55,67.55,29213.0,53.1396,53.1868,53.1317,53.1317,29213.0
2016-10-13 13:30:00,67.55,67.58,67.52,67.57,20887.0,53.1317,53.1553,53.1081,53.1474,20887.0
2016-10-13 13:35:00,67.57,67.58,67.52,67.57,19731.0,53.1474,53.1553,53.1081,53.1474,19731.0
2016-10-13 13:40:00,67.57,67.62,67.57,67.61,21209.0,53.1474,53.1868,53.1474,53.1789,21209.0
2016-10-13 13:45:00,67.6,67.61,67.54,67.56,23978.0,53.171,53.1789,53.1239,53.1396,23978.0
2016-10-13 13:50:00,67.56,67.61,67.55,67.59,55724.0,53.1396,53.1789,53.1317,53.1632,55724.0
2016-10-13 13:55:00,67.59,67.7,67.58,67.67,40537.0,53.1632,53.2497,53.1553,53.2261,40537.0
2016-10-13 14:00:00,67.67,67.79,67.66,67.78,51469.0,53.2261,53.3205,53.2182,53.3126,51469.0
2016-10-13 14:05:00,67.78,67.78,67.74,67.75,43456.0,53.3126,53.3126,53.2812,53.289,43456.0
2016-10-13 14:10:00,67.76,67.76,67.68,67.7,28217.0,53.2969,53.2969,53.234,53.2497,28217.0
2016-10-13 14:15:00,67.7,67.71,67.67,67.68,15466.0,53.2497,53.2576,53.2261,53.234,15466.0
2016-10-13 14:20:00,67.68,67.8,67.68,67.76,21408.0,53.234,53.3284,53.234,53.2969,21408.0
2016-10-13 14:25:00,67.77,67.79,67.73,67.76,25942.0,53.3048,53.3205,53.2733,53.2969,25942.0
2016-10-13 14:30:00,67.76,67.81,67.75,67.79,29967.0,53.2969,53.3362,53.289,53.3205,29967.0
2016-10-13 14:35:00,67.79,67.79,67.71,67.75,20682.0,53.3205,53.3205,53.2576,53.289,20682.0
2016-10-13 14:40:00,67.75,67.77,67.69,67.73,23645.0,53.289,53.3048,53.2418,53.2733,23645.0
2016-10-13 14:45:00,67.75,67.76,67.71,67.75,36600.0,53.289,53.2969,53.2576,53.289,36600.0
2016-10-13 14:50:00,67.75,67.8,67.71,67.79,22945.0,53.289,53.3284,53.2576,53.3205,22945.0
2016-10-13 14:55:00,67.8,67.85,67.79,67.83,20965.0,53.3284,53.3677,53.3205,53.352,20965.0
2016-10-13 15:00:00,67.84,67.85,67.76,67.85,18515.0,53.3598,53.3677,53.2969,53.3677,18515.0
2016-10-13 15:05:00,67.85,67.87,67.79,67.86,33392.0,53.3677,53.3834,53.3205,53.3755,33392.0
2016-10-13 15:10:00,67.86,67.93,67.86,67.9,25302.0,53.3755,53.4306,53.3755,53.407,25302.0
2016-10-13 15:15:00,67.9,67.92,67.84,67.85,41179.0,53.407,53.4227,53.3598,53.3677,41179.0
2016-10-13 15:20:00,67.85,67.87,67.83,67.84,29872.0,53.3677,53.3834,53.352,53.3598,29872.0
2016-10-13 15:25:00,67.84,67.85,67.75,67.76,36170.0,53.3598,53.3677,53.289,53.2969,36170.0
2016-10-13 15:30:00,67.77,67.85,67.73,67.84,61470.0,53.3048,53.3677,53.2733,53.3598,61470.0
2016-10-13 15:35:00,67.84,67.86,67.81,67.83,47709.0,53.3598,53.3755,53.3362,53.352,47709.0
2016-10-13 15:40:00,67.82,67.86,67.8,67.81,54287.0,53.3441,53.3755,53.3284,53.3362,54287.0
2016-10-13 15:45:00,67.81,67.83,67.74,67.75,64170.0,53.3362,53.352,53.2812,53.289,64170.0
2016-10-13 15:50:00,67.73,67.75,67.68,67.72,75998.0,53.2733,53.289,53.234,53.2654,75998.0
2016-10-13 15:55:00,67.72,67.79,67.65,67.77,161375.0,53.2654,53.3205,53.2104,53.3048,161375.0
2016-10-14 09:30:00,68.27,69.22,68.21,68.67,241927.0,53.698,54.4453,53.6508,54.0127,241927.0
2016-10-14 09:35:00,68.67,69.01,68.63,68.89,103991.0,54.0127,54.2801,53.9812,54.1857,103991.0
2016-10-14 09:40:00,68.87,68.91,68.7,68.81,55142.0,54.17,54.2014,54.0363,54.1228,55142.0
2016-10-14 09:45:00,68.82,69.1,68.82,69.02,54266.0,54.1306,54.3509,54.1306,54.2879,54266.0
2016-10-14 09:50:00,69.04,69.04,68.92,68.99,37880.0,54.3037,54.3037,54.2093,54.2644,37880.0
2016-10-14 09:55:00,68.99,69.0,68.82,68.83,40331.0,54.2644,54.2722,54.1306,54.1385,40331.0
2016-10-14 10:00:00,68.82,68.89,68.79,68.82,47983.0,54.1306,54.1857,54.107,54.1306,47983.0
2016-10-14 10:05:00,68.84,68.93,68.83,68.89,44566.0,54.1464,54.2172,54.1385,54.1857,44566.0
2016-10-14 10:10:00,68.88,69.01,68.87,68.97,59679.0,54.1778,54.2801,54.17,54.2486,59679.0
2016-10-14 10:15:00,69.0,69.05,68.97,69.02,37016.0,54.2722,54.3115,54.2486,54.2879,37016.0
2016-10-14 10:20:00,69.02,69.1,69.0,69.07,32939.0,54.2879,54.3509,54.2722,54.3273,32939.0
2016-10-14 10:25:00,69.08,69.08,68.98,69.01,70316.0,54.3351,54.3351,54.2565,54.2801,70316.0
2016-10-14 10:30:00,69.01,69.08,68.99,69.01,60157.0,54.2801,54.3351,54.2644,54.2801,60157.0
2016-10-14 10:35:00,69.02,69.09,68.99,69.03,28586.0,54.2879,54.343,54.2644,54.2958,28586.0
2016-10-14 10:40:00,69.03,69.16,69.03,69.09,48945.0,54.2958,54.3981,54.2958,54.343,48945.0
2016-10-14 10:45:00,69.09,69.16,69.08,69.08,27601.0,54.343,54.3981,54.3351,54.3351,27601.0
2016-10-14 10:50:00,69.08,69.13,69.05,69.12,33410.0,54.3351,54.3745,54.3115,54.3666,33410.0
2016-10-14 10:55:00,69.11,69.11,69.05,69.06,22257.0,54.3587,54.3587,54.3115,54.3194,22257.0
2016-10-14 11:00:00,69.06,69.09,69.0,69.03,32577.0,54.3194,54.343,54.2722,54.2958,32577.0
2016-10-14 11:05:00,69.02,69.04,68.96,68.99,27109.0,54.2879,54.3037,54.2408,54.2644,27109.0
2016-10-14 11:10:00,69.0,69.0,68.95,68.97,27204.0,54.2722,54.2722,54.2329,54.2486,27204.0
2016-10-14 11:15:00,68.96,69.0,68.94,68.98,43744.0,54.2408,54.2722,54.225,54.2565,43744.0
2016-10-14 11:20:00,68.98,69.01,68.94,68.97,94649.0,54.2565,54.2801,54.225,54.2486,94649.0
2016-10-14 11:25:00,68.96,68.98,68.81,68.82,52670.0,54.2408,54.2565,54.1228,54.1306,52670.0
2016-10-14 11:30:00,68.82,68.82,68.5,68.79,217265.0,54.1306,54.1306,53.8789,54.107,217265.0
2016-10-14 11:35:00,68.78,68.83,68.76,68.82,30024.0,54.0992,54.1385,54.0834,54.1306,30024.0
2016-10-14 11:40:00,68.82,68.82,68.77,68.79,20517.0,54.1306,54.1306,54.0913,54.107,20517.0
2016-10-14 11:45:00,68.79,68.82,68.71,68.73,24830.0,54.107,54.1306,54.0441,54.0598,24830.0
2016-10-14 11:50:00,68.73,68.8,68.71,68.71,32436.0,54.0598,54.1149,54.0441,54.0441,32436.0
2016-10-14 11:55:00,68.7,68.72,68.65,68.65,28842.0,54.0363,54.052,53.9969,53.9969,28842.0
2016-10-14 12:00:00,68.65,68.72,68.63,68.7,21080.0,53.9969,54.052,53.9812,54.0363,21080.0
2016-10-14 12:05:00,68.69,68.76,68.67,68.73,18420.0,54.0284,54.0834,54.0127,54.0598,18420.0
2016-10-14 12:10:00,68.73,68.76,68.67,68.75,23872.0,54.0598,54.0834,54.0127,54.0756,23872.0
2016-10-14 12:15:00,68.75,68.75,68.61,68.65,26302.0,54.0756,54.0756,53.9655,53.9969,26302.0
2016-10-14 12:20:00,68.64,68.65,68.52,68.57,20121.0,53.9891,53.9969,53.8947,53.934,20121.0
2016-10-14 12:25:00,68.58,68.71,68.58,68.69,19100.0,53.9419,54.0441,53.9419,54.0284,19100.0
2016-10-14 12:30:00,68.69,68.79,68.69,68.74,9284.0,54.0284,54.107,54.0284,54.0677,9284.0
2016-10-14 12:35:00,68.73,68.79,68.72,68.76,19736.0,54.0598,54.107,54.052,54.0834,19736.0
2016-10-14 12:40:00,68.76,68.8,68.73,68.76,14458.0,54.0834,54.1149,54.0598,54.0834,14458.0
2016-10-14 12:45:00,68.77,68.79,68.71,68.74,25882.0,54.0913,54.107,54.0441,54.0677,25882.0
2016-10-14 12:50:00,68.74,68.8,68.73,68.8,55980.0,54.0677,54.1149,54.0598,54.1149,55980.0
2016-10-14 12:55:00,68.79,68.79,68.75,68.77,16518.0,54.107,54.107,54.0756,54.0913,16518.0
2016-10-14 13:00:00,68.76,68.77,68.69,68.71,28454.0,54.0834,54.0913,54.0284,54.0441,28454.0
2016-10-14 13:05:00,68.71,68.83,68.7,68.83,34210.0,54.0441,54.1385,54.0363,54.1385,34210.0
2016-10-14 13:10:00,68.82,68.82,68.74,68.75,27031.0,54.1306,54.1306,54.0677,54.0756,27031.0
2016-10-14 13:15:00,68.75,68.78,68.73,68.73,19304.0,54.0756,54.0992,54.0598,54.0598,19304.0
2016-10-14 13:20:00,68.74,68.82,68.71,68.8,27532.0,54.0677,54.1306,54.0441,54.1149,27532.0
2016-10-14 13:25:00,68.8,68.84,68.77,68.82,23554.0,54.1149,54.1464,54.0913,54.1306,23554.0
2016-10-14 13:30:00,68.81,68.98,68.79,68.95,41252.0,54.1228,54.2565,54.107,54.2329,41252.0
2016-10-14 13:35:00,68.94,68.96,68.85,68.89,20835.0,54.225,54.2408,54.1542,54.1857,20835.0
2016-10-14 13:40:00,68.88,68.88,68.8,68.83,17565.0,54.1778,54.1778,54.1149,54.1385,17565.0
2016-10-14 13:45:00,68.84,68.86,68.77,68.81,28815.0,54.1464,54.1621,54.0913,54.1228,28815.0
2016-10-14 13:50:00,68.8,68.81,68.73,68.77,24008.0,54.1149,54.1228,54.0598,54.0913,24008.0
2016-10-14 13:55:00,68.77,68.84,68.75,68.75,23163.0,54.0913,54.1464,54.0756,54.0756,23163.0
2016-10-14 14:00:00,68.73,68.75,68.66,68.67,23043.0,54.0598,54.0756,54.0048,54.0127,23043.0
2016-10-14 14:05:00,68.67,68.69,68.58,68.6,19498.0,54.0127,54.0284,53.9419,53.9576,19498.0
2016-10-14 14:10:00,68.59,68.61,68.54,68.57,18721.0,53.9497,53.9655,53.9104,53.934,18721.0
2016-10-14 14:15:00,68.56,68.65,68.54,68.64,18512.0,53.9261,53.9969,53.9104,53.9891,18512.0
2016-10-14 14:20:00,68.63,68.72,68.63,68.68,14441.0,53.9812,54.052,53.9812,54.0205,14441.0
2016-10-14 14:25:00,68.67,68.74,68.63,68.73,27756.0,54.0127,54.0677,53.9812,54.0598,27756.0
2016-10-14 14:30:00,68.74,68.75,68.65,68.65,21301.0,54.0677,54.0756,53.9969,53.9969,21301.0
2016-10-14 14:35:00,68.65,68.71,68.63,68.66,31353.0,53.9969,54.0441,53.9812,54.0048,31353.0
2016-10-14 14:40:00,68.66,68.67,68.56,68.56,38862.0,54.0048,54.0127,53.9261,53.9261,38862.0
2016-10-14 14:45:00,68.55,68.57,68.51,68.55,33690.0,53.9183,53.934,53.8868,53.9183,33690.0
2016-10-14 14:50:00,68.55,68.58,68.52,68.56,34738.0,53.9183,53.9419,53.8947,53.9261,34738.0
2016-10-14 14:55:00,68.56,68.59,68.47,68.51,23547.0,53.9261,53.9497,53.8553,53.8868,23547.0
2016-10-14 15:00:00,68.5,68.55,68.49,68.52,28099.0,53.8789,53.9183,53.8711,53.8947,28099.0
2016-10-14 15:05:00,68.53,68.67,68.53,68.66,38905.0,53.9025,54.0127,53.9025,54.0048,38905.0
2016-10-14 15:10:00,68.67,68.69,68.64,68.67,24521.0,54.0127,54.0284,53.9891,54.0127,24521.0
2016-10-14 15:15:00,68.66,68.7,68.63,68.63,27085.0,54.0048,54.0363,53.9812,53.9812,27085.0
2016-10-14 15:20:00,68.63,68.68,68.61,68.66,28078.0,53.9812,54.0205,53.9655,54.0048,28078.0
2016-10-14 15:25:00,68.65,68.69,68.61,68.63,34399.0,53.9969,54.0284,53.9655,53.9812,34399.0
2016-10-14 15:30:00,68.63,68.67,68.59,68.63,58239.0,53.9812,54.0127,53.9497,53.9812,58239.0
2016-10-14 15:35:00,68.63,68.72,68.63,68.72,48440.0,53.9812,54.052,53.9812,54.052,48440.0
2016-10-14 15:40:00,68.71,68.74,68.67,68.68,39969.0,54.0441,54.0677,54.0127,54.0205,39969.0
2016-10-14 15:45:00,68.68,68.7,68.65,68.7,53973.0,54.0205,54.0363,53.9969,54.0363,53973.0
2016-10-14 15:50:00,68.69,68.69,68.59,68.61,112883.0,54.0284,54.0284,53.9497,53.9655,112883.0
2016-10-14 15:55:00,68.61,68.63,68.49,68.5,277650.0,53.9655,53.9812,53.8711,53.8789,277650.0
2016-10-17 09:30:00,68.5,68.72,68.41,68.55,44842.0,53.8789,54.052,53.8082,53.9183,44842.0
2016-10-17 09:35:00,68.64,68.67,68.51,68.53,31501.0,53.9891,54.0127,53.8868,53.9025,31501.0
2016-10-17 09:40:00,68.54,68.71,68.54,68.6,34098.0,53.9104,54.0441,53.9104,53.9576,34098.0
2016-10-17 09:45:00,68.6,68.66,68.54,68.64,24040.0,53.9576,54.0048,53.9104,53.9891,24040.0
2016-10-17 09:50:00,68.63,68.76,68.58,68.58,22077.0,53.9812,54.0834,53.9419,53.9419,22077.0
2016-10-17 09:55:00,68.58,68.66,68.53,68.66,22598.0,53.9419,54.0048,53.9025,54.0048,22598.0
2016-10-17 10:00:00,68.67,68.69,68.56,68.65,42063.0,54.0127,54.0284,53.9261,53.9969,42063.0
2016-10-17 10:05:00,68.65,68.76,68.63,68.76,31351.0,53.9969,54.0834,53.9812,54.0834,31351.0
2016-10-17 10:10:00,68.76,68.84,68.76,68.79,17135.0,54.0834,54.1464,54.0834,54.107,17135.0
2016-10-17 10:15:00,68.8,68.84,68.75,68.77,18342.0,54.1149,54.1464,54.0756,54.0913,18342.0
2016-10-17 10:20:00,68.78,68.9,68.74,68.89,32818.0,54.0992,54.1936,54.0677,54.1857,32818.0
2016-10-17 10:25:00,68.89,68.99,68.89,68.94,22348.0,54.1857,54.2644,54.1857,54.225,22348.0
2016-10-17 10:30:00,68.94,68.95,68.9,68.93,17550.0,54.225,54.2329,54.1936,54.2172,17550.0
2016-10-17 10:35:00,68.93,68.94,68.9,68.92,20259.0,54.2172,54.225,54.1936,54.2093,20259.0
2016-10-17 10:40:00,68.93,68.95,68.86,68.87,17102.0,54.2172,54.2329,54.1621,54.17,17102.0
2016-10-17 10:45:00,68.86,68.9,68.85,68.88,14916.0,54.1621,54.1936,54.1542,54.1778,14916.0
2016-10-17 10:50:00,68.88,68.88,68.8,68.84,20145.0,54.1778,54.1778,54.1149,54.1464,20145.0
2016-10-17 10:55:00,68.83,68.84,68.8,68.81,13673.0,54.1385,54.1464,54.1149,54.1228,13673.0
2016-10-17 11:00:00,68.82,68.84,68.8,68.84,29679.0,54.1306,54.1464,54.1149,54.1464,29679.0
2016-10-17 11:05:00,68.86,68.88,68.8,68.81,19316.0,54.1621,54.1778,54.1149,54.1228,19316.0
2016-10-17 11:10:00,68.81,68.88,68.8,68.85,19237.0,54.1228,54.1778,54.1149,54.1542,19237.0
2016-10-17 11:15:00,68.85,68.86,68.82,68.85,11690.0,54.1542,54.1621,54.1306,54.1542,11690.0
2016-10-17 11:20:00,68.85,68.88,68.81,68.84,18426.0,54.1542,54.1778,54.1228,54.1464,18426.0
2016-10-17 11:25:00,68.83,68.83,68.74,68.74,16268.0,54.1385,54.1385,54.0677,54.0677,16268.0
2016-10-17 11:30:00,68.75,68.75,68.7,68.71,14754.0,54.0756,54.0756,54.0363,54.0441,14754.0
2016-10-17 11:35:00,68.71,68.73,68.68,68.72,13232.0,54.0441,54.0598,54.0205,54.052,13232.0
2016-10-17 11:40:00,68.72,68.76,68.71,68.72,12337.0,54.052,54.0834,54.0441,54.052,12337.0
2016-10-17 11:45:00,68.73,68.74,68.68,68.68,8097.0,54.0598,54.0677,54.0205,54.0205,8097.0
2016-10-17 11:50:00,68.68,68.74,68.67,68.7,14961.0,54.0205,54.0677,54.0127,54.0363,14961.0
2016-10-17 11:55:00,68.7,68.74,68.7,68.72,27916.0,54.0363,54.0677,54.0363,54.052,27916.0
2016-10-17 12:00:00,68.73,68.73,68.68,68.72,13296.0,54.0598,54.0598,54.0205,54.052,13296.0
2016-10-17 12:05:00,68.73,68.73,68.66,68.67,14373.0,54.0598,54.0598,54.0048,54.0127,14373.0
2016-10-17 12:10:00,68.67,68.71,68.6,68.71,39220.0,54.0127,54.0441,53.9576,54.0441,39220.0
2016-10-17 12:15:00,68.71,68.74,68.7,68.72,23985.0,54.0441,54.0677,54.0363,54.052,23985.0
2016-10-17 12:20:00,68.71,68.75,68.71,68.71,14750.0,54.0441,54.0756,54.0441,54.0441,14750.0
2016-10-17 12:25:00,68.71,68.74,68.69,68.7,25339.0,54.0441,54.0677,54.0284,54.0363,25339.0
2016-10-17 12:30:00,68.7,68.73,68.69,68.72,8421.0,54.0363,54.0598,54.0284,54.052,8421.0
2016-10-17 12:35:00,68.72,68.74,68.69,68.69,4920.0,54.052,54.0677,54.0284,54.0284,4920.0
2016-10-17 12:40:00,68.69,68.69,68.63,68.68,12758.0,54.0284,54.0284,53.9812,54.0205,12758.0
2016-10-17 12:45:00,68.67,68.68,68.62,68.66,15675.0,54.0127,54.0205,53.9733,54.0048,15675.0
2016-10-17 12:50:00,68.67,68.69,68.62,68.62,13816.0,54.0127,54.0284,53.9733,53.9733,13816.0
2016-10-17 12:55:00,68.63,68.68,68.61,68.64,17082.0,53.9812,54.0205,53.9655,53.9891,17082.0
2016-10-17 13:00:00,68.64,68.68,68.59,68.62,10631.0,53.9891,54.0205,53.9497,53.9733,10631.0
2016-10-17 13:05:00,68.62,68.66,68.61,68.61,5779.0,53.9733,54.0048,53.9655,53.9655,5779.0
2016-10-17 13:10:00,68.61,68.63,68.58,68.63,8693.0,53.9655,53.9812,53.9419,53.9812,8693.0
2016-10-17 13:15:00,68.62,68.63,68.53,68.54,15766.0,53.9733,53.9812,53.9025,53.9104,15766.0
2016-10-17 13:20:00,68.55,68.57,68.47,68.48,15188.0,53.9183,53.934,53.8553,53.8632,15188.0
2016-10-17 13:25:00,68.48,68.49,68.43,68.46,11895.0,53.8632,53.8711,53.8239,53.8475,11895.0
2016-10-17 13:30:00,68.45,68.46,68.42,68.44,10110.0,53.8396,53.8475,53.816,53.8317,10110.0
2016-10-17 13:35:00,68.45,68.47,68.42,68.44,4604.0,53.8396,53.8553,53.816,53.8317,4604.0
2016-10-17 13:40:00,68.45,68.49,68.43,68.45,10307.0,53.8396,53.8711,53.8239,53.8396,10307.0
2016-10-17 13:45:00,68.45,68.48,68.42,68.45,9837.0,53.8396,53.8632,53.816,53.8396,9837.0
2016-10-17 13:50:00,68.45,68.45,68.43,68.44,6955.0,53.8396,53.8396,53.8239,53.8317,6955.0
2016-10-17 13:55:00,68.45,68.48,68.43,68.45,12221.0,53.8396,53.8632,53.8239,53.8396,12221.0
2016-10-17 14:00:00,68.45,68.49,68.45,68.48,11450.0,53.8396,53.8711,53.8396,53.8632,11450.0
2016-10-17 14:05:00,68.47,68.47,68.41,68.44,17316.0,53.8553,53.8553,53.8082,53.8317,17316.0
2016-10-17 14:10:00,68.45,68.48,68.43,68.46,22017.0,53.8396,53.8632,53.8239,53.8475,22017.0
2016-10-17 14:15:00,68.47,68.51,68.46,68.47,22652.0,53.8553,53.8868,53.8475,53.8553,22652.0
2016-10-17 14:20:00,68.48,68.5,68.44,68.44,28877.0,53.8632,53.8789,53.8317,53.8317,28877.0
2016-10-17 14:25:00,68.45,68.52,68.45,68.52,30455.0,53.8396,53.8947,53.8396,53.8947,30455.0
2016-10-17 14:30:00,68.51,68.52,68.45,68.46,19621.0,53.8868,53.8947,53.8396,53.8475,19621.0
2016-10-17 14:35:00,68.46,68.5,68.45,68.47,15402.0,53.8475,53.8789,53.8396,53.8553,15402.0
2016-10-17 14:40:00,68.48,68.5,68.45,68.5,9783.0,53.8632,53.8789,53.8396,53.8789,9783.0
2016-10-17 14:45:00,68.5,68.5,68.44,68.45,15055.0,53.8789,53.8789,53.8317,53.8396,15055.0
2016-10-17 14:50:00,68.46,68.51,68.45,68.49,17733.0,53.8475,53.8868,53.8396,53.8711,17733.0
2016-10-17 14:55:00,68.48,68.53,68.46,68.52,27672.0,53.8632,53.9025,53.8475,53.8947,27672.0
2016-10-17 15:00:00,68.51,68.52,68.5,68.51,12212.0,53.8868,53.8947,53.8789,53.8868,12212.0
2016-10-17 15:05:00,68.51,68.51,68.46,68.48,16889.0,53.8868,53.8868,53.8475,53.8632,16889.0
2016-10-17 15:10:00,68.47,68.47,68.4,68.43,20365.0,53.8553,53.8553,53.8003,53.8239,20365.0
2016-10-17 15:15:00,68.42,68.43,68.41,68.41,10900.0,53.816,53.8239,53.8082,53.8082,10900.0
2016-10-17 15:20:00,68.42,68.45,68.41,68.42,22701.0,53.816,53.8396,53.8082,53.816,22701.0
2016-10-17 15:25:00,68.42,68.46,68.41,68.45,28650.0,53.816,53.8475,53.8082,53.8396,28650.0
2016-10-17 15:30:00,68.45,68.45,68.4,68.42,33175.0,53.8396,53.8396,53.8003,53.816,33175.0
2016-10-17 15:35:00,68.42,68.49,68.41,68.47,45444.0,53.816,53.8711,53.8082,53.8553,45444.0
2016-10-17 15:40:00,68.47,68.49,68.45,68.47,24858.0,53.8553,53.8711,53.8396,53.8553,24858.0
2016-10-17 15:45:00,68.46,68.5,68.44,68.44,57291.0,53.8475,53.8789,53.8317,53.8317,57291.0
2016-10-17 15:50:00,68.44,68.45,68.4,68.42,80873.0,53.8317,53.8396,53.8003,53.816,80873.0
2016-10-17 15:55:00,68.42,68.45,68.37,68.41,133437.0,53.816,53.8396,53.7767,53.8082,133437.0
2016-10-18 09:30:00,69.91,69.93,69.42,69.45,241633.0,54.988,55.0037,54.6026,54.6262,241633.0
2016-10-18 09:35:00,69.44,69.47,69.23,69.29,68878.0,54.6183,54.6419,54.4531,54.5003,68878.0
2016-10-18 09:40:00,69.3,69.4,69.26,69.31,63136.0,54.5082,54.5868,54.4767,54.5161,63136.0
2016-10-18 09:45:00,69.31,69.39,69.31,69.33,53597.0,54.5161,54.579,54.5161,54.5318,53597.0
2016-10-18 09:50:00,69.33,69.37,69.29,69.33,74018.0,54.5318,54.5632,54.5003,54.5318,74018.0
2016-10-18 09:55:00,69.33,69.44,69.32,69.41,34547.0,54.5318,54.6183,54.5239,54.5947,34547.0
2016-10-18 10:00:00,69.43,69.43,69.35,69.35,43856.0,54.6104,54.6104,54.5475,54.5475,43856.0
2016-10-18 10:05:00,69.35,69.37,69.28,69.33,50463.0,54.5475,54.5632,54.4925,54.5318,50463.0
2016-10-18 10:10:00,69.32,69.42,69.32,69.38,50048.0,54.5239,54.6026,54.5239,54.5711,50048.0
2016-10-18 10:15:00,69.38,69.43,69.36,69.39,24576.0,54.5711,54.6104,54.5554,54.579,24576.0
2016-10-18 10:20:00,69.38,69.4,69.27,69.31,58016.0,54.5711,54.5868,54.4846,54.5161,58016.0
2016-10-18 10:25:00,69.33,69.35,69.29,69.31,21888.0,54.5318,54.5475,54.5003,54.5161,21888.0
2016-10-18 10:30:00,69.31,69.33,69.29,69.32,21294.0,54.5161,54.5318,54.5003,54.5239,21294.0
2016-10-18 10:35:00,69.33,69.36,69.27,69.31,32350.0,54.5318,54.5554,54.4846,54.5161,32350.0
2016-10-18 10:40:00,69.3,69.4,69.3,69.39,21847.0,54.5082,54.5868,54.5082,54.579,21847.0
2016-10-18 10:45:00,69.39,69.46,69.36,69.46,38617.0,54.579,54.634,54.5554,54.634,38617.0
2016-10-18 10:50:00,69.45,69.52,69.45,69.52,60035.0,54.6262,54.6812,54.6262,54.6812,60035.0
2016-10-18 10:55:00,69.52,69.54,69.45,69.47,34299.0,54.6812,54.697,54.6262,54.6419,34299.0
2016-10-18 11:00:00,69.48,69.55,69.48,69.53,26247.0,54.6498,54.7048,54.6498,54.6891,26247.0
2016-10-18 11:05:00,69.52,69.53,69.48,69.49,17644.0,54.6812,54.6891,54.6498,54.6576,17644.0
2016-10-18 11:10:00,69.48,69.51,69.46,69.51,40152.0,54.6498,54.6734,54.634,54.6734,40152.0
2016-10-18 11:15:00,69.51,69.54,69.49,69.49,45584.0,54.6734,54.697,54.6576,54.6576,45584.0
2016-10-18 11:20:00,69.48,69.51,69.46,69.49,21535.0,54.6498,54.6734,54.634,54.6576,21535.0
2016-10-18 11:25:00,69.49,69.58,69.49,69.55,41191.0,54.6576,54.7284,54.6576,54.7048,41191.0
2016-10-18 11:30:00,69.56,69.58,69.5,69.52,17466.0,54.7127,54.7284,54.6655,54.6812,17466.0
2016-10-18 11:35:00,69.52,69.54,69.5,69.5,16711.0,54.6812,54.697,54.6655,54.6655,16711.0
2016-10-18 11:40:00,69.51,69.53,69.5,69.52,14380.0,54.6734,54.6891,54.6655,54.6812,14380.0
2016-10-18 11:45:00,69.53,69.53,69.45,69.52,22089.0,54.6891,54.6891,54.6262,54.6812,22089.0
2016-10-18 11:50:00,69.52,69.59,69.51,69.59,47865.0,54.6812,54.7363,54.6734,54.7363,47865.0
2016-10-18 11:55:00,69.59,69.6,69.55,69.59,38091.0,54.7363,54.7442,54.7048,54.7363,38091.0
2016-10-18 12:00:00,69.59,69.62,69.58,69.62,31377.0,54.7363,54.7599,54.7284,54.7599,31377.0
2016-10-18 12:05:00,69.62,69.64,69.57,69.57,21674.0,54.7599,54.7756,54.7206,54.7206,21674.0
2016-10-18 12:10:00,69.58,69.64,69.58,69.62,16387.0,54.7284,54.7756,54.7284,54.7599,16387.0
2016-10-18 12:15:00,69.62,69.63,69.58,69.58,14666.0,54.7599,54.7677,54.7284,54.7284,14666.0
2016-10-18 12:20:00,69.58,69.59,69.56,69.58,13173.0,54.7284,54.7363,54.7127,54.7284,13173.0
2016-10-18 12:25:00,69.57,69.61,69.55,69.59,20123.0,54.7206,54.752,54.7048,54.7363,20123.0
2016-10-18 12:30:00,69.6,69.61,69.57,69.58,15600.0,54.7442,54.752,54.7206,54.7284,15600.0
2016-10-18 12:35:00,69.58,69.61,69.57,69.59,14195.0,54.7284,54.752,54.7206,54.7363,14195.0
2016-10-18 12:40:00,69.59,69.6,69.53,69.53,11598.0,54.7363,54.7442,54.6891,54.6891,11598.0
2016-10-18 12:45:00,69.53,69.54,69.48,69.52,27043.0,54.6891,54.697,54.6498,54.6812,27043.0
2016-10-18 12:50:00,69.52,69.52,69.5,69.52,7728.0,54.6812,54.6812,54.6655,54.6812,7728.0
2016-10-18 12:55:00,69.52,69.53,69.48,69.51,27582.0,54.6812,54.6891,54.6498,54.6734,27582.0
2016-10-18 13:00:00,69.51,69.51,69.44,69.46,18883.0,54.6734,54.6734,54.6183,54.634,18883.0
2016-10-18 13:05:00,69.45,69.48,69.44,69.45,13731.0,54.6262,54.6498,54.6183,54.6262,13731.0
2016-10-18 13:10:00,69.46,69.49,69.44,69.45,17419.0,54.634,54.6576,54.6183,54.6262,17419.0
2016-10-18 13:15:00,69.46,69.49,69.44,69.49,36860.0,54.634,54.6576,54.6183,54.6576,36860.0
2016-10-18 13:20:00,69.48,69.51,69.47,69.51,15267.0,54.6498,54.6734,54.6419,54.6734,15267.0
2016-10-18 13:25:00,69.5,69.53,69.47,69.49,16283.0,54.6655,54.6891,54.6419,54.6576,16283.0
2016-10-18 13:30:00,69.48,69.51,69.44,69.45,16372.0,54.6498,54.6734,54.6183,54.6262,16372.0
2016-10-18 13:35:00,69.45,69.48,69.45,69.47,7572.0,54.6262,54.6498,54.6262,54.6419,7572.0
2016-10-18 13:40:00,69.47,69.49,69.44,69.48,15894.0,54.6419,54.6576,54.6183,54.6498,15894.0
2016-10-18 13:45:00,69.48,69.49,69.43,69.45,16699.0,54.6498,54.6576,54.6104,54.6262,16699.0
2016-10-18 13:50:00,69.45,69.51,69.43,69.5,19484.0,54.6262,54.6734,54.6104,54.6655,19484.0
2016-10-18 13:55:00,69.5,69.51,69.44,69.48,24170.0,54.6655,54.6734,54.6183,54.6498,24170.0
2016-10-18 14:00:00,69.47,69.48,69.43,69.45,13748.0,54.6419,54.6498,54.6104,54.6262,13748.0
2016-10-18 14:05:00,69.45,69.46,69.41,69.42,15830.0,54.6262,54.634,54.5947,54.6026,15830.0
2016-10-18 14:10:00,69.42,69.46,69.41,69.46,24272.0,54.6026,54.634,54.5947,54.634,24272.0
2016-10-18 14:15:00,69.46,69.46,69.38,69.44,30234.0,54.634,54.634,54.5711,54.6183,30234.0
2016-10-18 14:20:00,69.45,69.48,69.43,69.44,23332.0,54.6262,54.6498,54.6104,54.6183,23332.0
2016-10-18 14:25:00,69.45,69.54,69.44,69.53,27989.0,54.6262,54.697,54.6183,54.6891,27989.0
2016-10-18 14:30:00,69.55,69.55,69.51,69.53,33929.0,54.7048,54.7048,54.6734,54.6891,33929.0
2016-10-18 14:35:00,69.52,69.56,69.52,69.56,31610.0,54.6812,54.7127,54.6812,54.7127,31610.0
2016-10-18 14:40:00,69.57,69.59,69.57,69.59,29095.0,54.7206,54.7363,54.7206,54.7363,29095.0
2016-10-18 14:45:00,69.59,69.6,69.55,69.57,45060.0,54.7363,54.7442,54.7048,54.7206,45060.0
2016-10-18 14:50:00,69.56,69.56,69.5,69.52,17595.0,54.7127,54.7127,54.6655,54.6812,17595.0
2016-10-18 14:55:00,69.52,69.54,69.51,69.51,15712.0,54.6812,54.697,54.6734,54.6734,15712.0
2016-10-18 15:00:00,69.51,69.51,69.47,69.48,17306.0,54.6734,54.6734,54.6419,54.6498,17306.0
2016-10-18 15:05:00,69.48,69.48,69.41,69.42,19155.0,54.6498,54.6498,54.5947,54.6026,19155.0
2016-10-18 15:10:00,69.42,69.45,69.41,69.45,29114.0,54.6026,54.6262,54.5947,54.6262,29114.0
2016-10-18 15:15:00,69.45,69.45,69.38,69.39,26152.0,54.6262,54.6262,54.5711,54.579,26152.0
2016-10-18 15:20:00,69.39,69.4,69.35,69.39,34551.0,54.579,54.5868,54.5475,54.579,34551.0
2016-10-18 15:25:00,69.39,69.4,69.26,69.29,52852.0,54.579,54.5868,54.4767,54.5003,52852.0
2016-10-18 15:30:00,69.28,69.31,69.26,69.29,70281.0,54.4925,54.5161,54.4767,54.5003,70281.0
2016-10-18 15:35:00,69.28,69.32,69.24,69.27,78791.0,54.4925,54.5239,54.461,54.4846,78791.0
2016-10-18 15:40:00,69.27,69.28,69.22,69.28,74531.0,54.4846,54.4925,54.4453,54.4925,74531.0
2016-10-18 15:45:00,69.28,69.28,69.17,69.17,66733.0,54.4925,54.4925,54.4059,54.4059,66733.0
2016-10-18 15:50:00,69.18,69.24,69.17,69.24,99239.0,54.4138,54.461,54.4059,54.461,99239.0
2016-10-18 15:55:00,69.23,69.28,69.22,69.25,180811.0,54.4531,54.4925,54.4453,54.4689,180811.0
2016-10-19 09:30:00,68.89,68.99,68.72,68.88,99818.0,54.1857,54.2644,54.052,54.1778,99818.0
2016-10-19 09:35:00,68.88,68.88,68.6,68.67,63331.0,54.1778,54.1778,53.9576,54.0127,63331.0
2016-10-19 09:40:00,68.69,68.75,68.65,68.66,45761.0,54.0284,54.0756,53.9969,54.0048,45761.0
2016-10-19 09:45:00,68.66,68.75,68.6,68.75,75904.0,54.0048,54.0756,53.9576,54.0756,75904.0
2016-10-19 09:50:00,68.75,69.0,68.72,68.89,60947.0,54.0756,54.2722,54.052,54.1857,60947.0
2016-10-19 09:55:00,68.88,69.07,68.77,69.06,41068.0,54.1778,54.3273,54.0913,54.3194,41068.0
2016-10-19 10:00:00,69.06,69.07,68.91,68.95,59826.0,54.3194,54.3273,54.2014,54.2329,59826.0
2016-10-19 10:05:00,68.96,69.1,68.95,69.1,35412.0,54.2408,54.3509,54.2329,54.3509,35412.0
2016-10-19 10:10:00,69.11,69.12,68.91,69.01,290649.0,54.3587,54.3666,54.2014,54.2801,290649.0
2016-10-19 10:15:00,69.01,69.01,68.9,68.93,174062.0,54.2801,54.2801,54.1936,54.2172,174062.0
2016-10-19 10:20:00,68.93,68.97,68.87,68.96,55871.0,54.2172,54.2486,54.17,54.2408,55871.0
2016-10-19 10:25:00,68.96,68.96,68.88,68.94,71807.0,54.2408,54.2408,54.1778,54.225,71807.0
2016-10-19 10:30:00,68.94,69.08,68.94,69.07,89329.0,54.225,54.3351,54.225,54.3273,89329.0
2016-10-19 10:35:00,69.07,69.08,68.96,69.03,36855.0,54.3273,54.3351,54.2408,54.2958,36855.0
2016-10-19 10:40:00,69.02,69.09,69.01,69.09,23716.0,54.2879,54.343,54.2801,54.343,23716.0
2016-10-19 10:45:00,69.08,69.21,69.06,69.2,85740.0,54.3351,54.4374,54.3194,54.4295,85740.0
2016-10-19 10:50:00,69.2,69.27,69.19,69.23,58371.0,54.4295,54.4846,54.4217,54.4531,58371.0
2016-10-19 10:55:00,69.23,69.31,69.2,69.3,49238.0,54.4531,54.5161,54.4295,54.5082,49238.0
2016-10-19 11:00:00,69.3,69.31,69.25,69.28,27570.0,54.5082,54.5161,54.4689,54.4925,27570.0
2016-10-19 11:05:00,69.28,69.29,69.25,69.28,18830.0,54.4925,54.5003,54.4689,54.4925,18830.0
2016-10-19 11:10:00,69.28,69.34,69.26,69.31,36631.0,54.4925,54.5396,54.4767,54.5161,36631.0
2016-10-19 11:15:00,69.31,69.36,69.29,69.36,29715.0,54.5161,54.5554,54.5003,54.5554,29715.0
2016-10-19 11:20:00,69.35,69.36,69.31,69.31,38859.0,54.5475,54.5554,54.5161,54.5161,38859.0
2016-10-19 11:25:00,69.32,69.4,69.3,69.38,32985.0,54.5239,54.5868,54.5082,54.5711,32985.0
2016-10-19 11:30:00,69.39,69.39,69.34,69.35,39463.0,54.579,54.579,54.5396,54.5475,39463.0
2016-10-19 11:35:00,69.35,69.41,69.34,69.4,44644.0,54.5475,54.5947,54.5396,54.5868,44644.0
2016-10-19 11:40:00,69.4,69.47,69.37,69.44,132044.0,54.5868,54.6419,54.5632,54.6183,132044.0
2016-10-19 11:45:00,69.44,69.48,69.39,69.41,32617.0,54.6183,54.6498,54.579,54.5947,32617.0
2016-10-19 11:50:00,69.4,69.46,69.4,69.45,32735.0,54.5868,54.634,54.5868,54.6262,32735.0
2016-10-19 11:55:00,69.44,69.5,69.39,69.4,21681.0,54.6183,54.6655,54.579,54.5868,21681.0
2016-10-19 12:00:00,69.39,69.43,69.38,69.42,18161.0,54.579,54.6104,54.5711,54.6026,18161.0
2016-10-19 12:05:00,69.42,69.42,69.3,69.31,48090.0,54.6026,54.6026,54.5082,54.5161,48090.0
2016-10-19 12:10:00,69.31,69.32,69.29,69.32,135751.0,54.5161,54.5239,54.5003,54.5239,135751.0
2016-10-19 12:15:00,69.32,69.39,69.32,69.36,41498.0,54.5239,54.579,54.5239,54.5554,41498.0
2016-10-19 12:20:00,69.37,69.47,69.36,69.46,29269.0,54.5632,54.6419,54.5554,54.634,29269.0
2016-10-19 12:25:00,69.45,69.45,69.38,69.38,13355.0,54.6262,54.6262,54.5711,54.5711,13355.0
2016-10-19 12:30:00,69.37,69.43,69.36,69.4,63207.0,54.5632,54.6104,54.5554,54.5868,63207.0
2016-10-19 12:35:00,69.4,69.43,69.39,69.42,20550.0,54.5868,54.6104,54.579,54.6026,20550.0
2016-10-19 12:40:00,69.42,69.43,69.1,69.39,247043.0,54.6026,54.6104,54.3509,54.579,247043.0
2016-10-19 12:45:00,69.38,69.43,69.36,69.42,13125.0,54.5711,54.6104,54.5554,54.6026,13125.0
2016-10-19 12:50:00,69.41,69.45,69.38,69.44,18941.0,54.5947,54.6262,54.5711,54.6183,18941.0
2016-10-19 12:55:00,69.44,69.46,69.41,69.42,32306.0,54.6183,54.634,54.5947,54.6026,32306.0
2016-10-19 13:00:00,69.42,69.45,69.39,69.42,17500.0,54.6026,54.6262,54.579,54.6026,17500.0
2016-10-19 13:05:00,69.43,69.45,69.4,69.44,17715.0,54.6104,54.6262,54.5868,54.6183,17715.0
2016-10-19 13:10:00,69.44,69.44,69.37,69.39,17805.0,54.6183,54.6183,54.5632,54.579,17805.0
2016-10-19 13:15:00,69.39,69.57,69.37,69.57,81088.0,54.579,54.7206,54.5632,54.7206,81088.0
2016-10-19 13:20:00,69.56,69.61,69.55,69.55,35910.0,54.7127,54.752,54.7048,54.7048,35910.0
2016-10-19 13:25:00,69.56,69.56,69.47,69.48,15148.0,54.7127,54.7127,54.6419,54.6498,15148.0
2016-10-19 13:30:00,69.48,69.48,69.44,69.45,15718.0,54.6498,54.6498,54.6183,54.6262,15718.0
2016-10-19 13:35:00,69.46,69.53,69.45,69.51,112803.0,54.634,54.6891,54.6262,54.6734,112803.0
2016-10-19 13:40:00,69.51,69.52,69.47,69.5,21121.0,54.6734,54.6812,54.6419,54.6655,21121.0
2016-10-19 13:45:00,69.5,69.52,69.46,69.47,18774.0,54.6655,54.6812,54.634,54.6419,18774.0
2016-10-19 13:50:00,69.47,69.48,69.37,69.38,13564.0,54.6419,54.6498,54.5632,54.5711,13564.0
2016-10-19 13:55:00,69.38,69.41,69.36,69.37,72626.0,54.5711,54.5947,54.5554,54.5632,72626.0
2016-10-19 14:00:00,69.37,69.46,69.35,69.4,27101.0,54.5632,54.634,54.5475,54.5868,27101.0
2016-10-19 14:05:00,69.4,69.44,69.39,69.44,25238.0,54.5868,54.6183,54.579,54.6183,25238.0
2016-10-19 14:10:00,69.44,69.44,69.39,69.42,14016.0,54.6183,54.6183,54.579,54.6026,14016.0
2016-10-19 14:15:00,69.43,69.46,69.42,69.43,11478.0,54.6104,54.634,54.6026,54.6104,11478.0
2016-10-19 14:20:00,69.42,69.48,69.41,69.42,16174.0,54.6026,54.6498,54.5947,54.6026,16174.0
2016-10-19 14:25:00,69.42,69.44,69.4,69.4,43853.0,54.6026,54.6183,54.5868,54.5868,43853.0
2016-10-19 14:30:00,69.4,69.42,69.34,69.39,82039.0,54.5868,54.6026,54.5396,54.579,82039.0
2016-10-19 14:35:00,69.39,69.43,69.38,69.41,28334.0,54.579,54.6104,54.5711,54.5947,28334.0
2016-10-19 14:40:00,69.41,69.48,69.41,69.45,23615.0,54.5947,54.6498,54.5947,54.6262,23615.0
2016-10-19 14:45:00,69.45,69.48,69.43,69.48,18520.0,54.6262,54.6498,54.6104,54.6498,18520.0
2016-10-19 14:50:00,69.47,69.49,69.4,69.4,38613.0,54.6419,54.6576,54.5868,54.5868,38613.0
2016-10-19 14:55:00,69.41,69.42,69.38,69.38,40898.0,54.5947,54.6026,54.5711,54.5711,40898.0
2016-10-19 15:00:00,69.38,69.42,69.38,69.38,23022.0,54.5711,54.6026,54.5711,54.5711,23022.0
2016-10-19 15:05:00,69.39,69.42,69.38,69.41,25526.0,54.579,54.6026,54.5711,54.5947,25526.0
2016-10-19 15:10:00,69.41,69.43,69.39,69.4,19095.0,54.5947,54.6104,54.579,54.5868,19095.0
2016-10-19 15:15:00,69.39,69.44,69.38,69.43,41301.0,54.579,54.6183,54.5711,54.6104,41301.0
2016-10-19 15:20:00,69.42,69.46,69.39,69.4,30125.0,54.6026,54.634,54.579,54.5868,30125.0
2016-10-19 15:25:00,69.4,69.44,69.4,69.44,34331.0,54.5868,54.6183,54.5868,54.6183,34331.0
2016-10-19 15:30:00,69.44,69.44,69.39,69.44,57455.0,54.6183,54.6183,54.579,54.6183,57455.0
2016-10-19 15:35:00,69.44,69.48,69.42,69.48,38672.0,54.6183,54.6498,54.6026,54.6498,38672.0
2016-10-19 15:40:00,69.47,69.52,69.45,69.51,61187.0,54.6419,54.6812,54.6262,54.6734,61187.0
2016-10-19 15:45:00,69.5,69.54,69.48,69.53,86222.0,54.6655,54.697,54.6498,54.6891,86222.0
2016-10-19 15:50:00,69.53,69.56,69.51,69.56,192095.0,54.6891,54.7127,54.6734,54.7127,192095.0
2016-10-19 15:55:00,69.55,69.56,69.47,69.49,302875.0,54.7048,54.7127,54.6419,54.6576,302875.0
2016-10-20 09:30:00,69.42,69.74,69.26,69.57,64493.0,54.6026,54.8543,54.4767,54.7206,64493.0
2016-10-20 09:35:00,69.5,69.57,69.13,69.15,124804.0,54.6655,54.7206,54.3745,54.3902,124804.0
2016-10-20 09:40:00,69.17,69.42,69.17,69.42,44499.0,54.4059,54.6026,54.4059,54.6026,44499.0
2016-10-20 09:45:00,69.41,69.59,69.36,69.5,38861.0,54.5947,54.7363,54.5554,54.6655,38861.0
2016-10-20 09:50:00,69.5,69.52,69.42,69.49,26143.0,54.6655,54.6812,54.6026,54.6576,26143.0
2016-10-20 09:55:00,69.49,69.51,69.35,69.36,41343.0,54.6576,54.6734,54.5475,54.5554,41343.0
2016-10-20 10:00:00,69.36,69.49,69.35,69.49,41924.0,54.5554,54.6576,54.5475,54.6576,41924.0
2016-10-20 10:05:00,69.49,69.54,69.42,69.45,37627.0,54.6576,54.697,54.6026,54.6262,37627.0
2016-10-20 10:10:00,69.45,69.53,69.42,69.42,23969.0,54.6262,54.6891,54.6026,54.6026,23969.0
2016-10-20 10:15:00,69.41,69.44,69.31,69.34,29419.0,54.5947,54.6183,54.5161,54.5396,29419.0
2016-10-20 10:20:00,69.34,69.37,69.25,69.26,32115.0,54.5396,54.5632,54.4689,54.4767,32115.0
2016-10-20 10:25:00,69.25,69.26,69.17,69.19,43159.0,54.4689,54.4767,54.4059,54.4217,43159.0
2016-10-20 10:30:00,69.18,69.18,68.95,68.96,85403.0,54.4138,54.4138,54.2329,54.2408,85403.0
2016-10-20 10:35:00,68.97,68.97,68.77,68.79,39132.0,54.2486,54.2486,54.0913,54.107,39132.0
2016-10-20 10:40:00,68.78,68.88,68.78,68.88,26565.0,54.0992,54.1778,54.0992,54.1778,26565.0
2016-10-20 10:45:00,68.88,68.98,68.85,68.97,26032.0,54.1778,54.2565,54.1542,54.2486,26032.0
2016-10-20 10:50:00,68.98,68.99,68.93,68.95,17652.0,54.2565,54.2644,54.2172,54.2329,17652.0
2016-10-20 10:55:00,68.96,69.03,68.91,69.02,24123.0,54.2408,54.2958,54.2014,54.2879,24123.0
2016-10-20 11:00:00,69.02,69.09,69.0,69.09,21625.0,54.2879,54.343,54.2722,54.343,21625.0
2016-10-20 11:05:00,69.08,69.12,69.07,69.1,21698.0,54.3351,54.3666,54.3273,54.3509,21698.0
2016-10-20 11:10:00,69.09,69.2,69.08,69.2,24240.0,54.343,54.4295,54.3351,54.4295,24240.0
2016-10-20 11:15:00,69.19,69.31,69.17,69.28,21807.0,54.4217,54.5161,54.4059,54.4925,21807.0
2016-10-20 11:20:00,69.28,69.32,69.26,69.26,25040.0,54.4925,54.5239,54.4767,54.4767,25040.0
2016-10-20 11:25:00,69.27,69.35,69.27,69.28,27837.0,54.4846,54.5475,54.4846,54.4925,27837.0
2016-10-20 11:30:00,69.27,69.32,69.23,69.28,23885.0,54.4846,54.5239,54.4531,54.4925,23885.0
2016-10-20 11:35:00,69.29,69.3,69.19,69.22,24433.0,54.5003,54.5082,54.4217,54.4453,24433.0
2016-10-20 11:40:00,69.22,69.26,69.22,69.24,12480.0,54.4453,54.4767,54.4453,54.461,12480.0
2016-10-20 11:45:00,69.24,69.35,69.23,69.34,17969.0,54.461,54.5475,54.4531,54.5396,17969.0
2016-10-20 11:50:00,69.33,69.33,69.24,69.28,14687.0,54.5318,54.5318,54.461,54.4925,14687.0
2016-10-20 11:55:00,69.28,69.4,69.27,69.39,22803.0,54.4925,54.5868,54.4846,54.579,22803.0
2016-10-20 12:00:00,69.4,69.55,69.37,69.54,38187.0,54.5868,54.7048,54.5632,54.697,38187.0
2016-10-20 12:05:00,69.54,69.55,69.5,69.53,24044.0,54.697,54.7048,54.6655,54.6891,24044.0
2016-10-20 12:10:00,69.53,69.56,69.51,69.53,33964.0,54.6891,54.7127,54.6734,54.6891,33964.0
2016-10-20 12:15:00,69.54,69.56,69.52,69.52,15557.0,54.697,54.7127,54.6812,54.6812,15557.0
2016-10-20 12:20:00,69.53,69.54,69.5,69.5,22598.0,54.6891,54.697,54.6655,54.6655,22598.0
2016-10-20 12:25:00,69.5,69.51,69.45,69.48,20969.0,54.6655,54.6734,54.6262,54.6498,20969.0
2016-10-20 12:30:00,69.48,69.48,69.44,69.47,16415.0,54.6498,54.6498,54.6183,54.6419,16415.0
2016-10-20 12:35:00,69.47,69.52,69.43,69.52,27474.0,54.6419,54.6812,54.6104,54.6812,27474.0
2016-10-20 12:40:00,69.53,69.62,69.52,69.56,30214.0,54.6891,54.7599,54.6812,54.7127,30214.0
2016-10-20 12:45:00,69.58,69.6,69.55,69.59,19451.0,54.7284,54.7442,54.7048,54.7363,19451.0
2016-10-20 12:50:00,69.59,69.64,69.59,69.62,22340.0,54.7363,54.7756,54.7363,54.7599,22340.0
2016-10-20 12:55:00,69.63,69.67,69.62,69.64,22639.0,54.7677,54.7992,54.7599,54.7756,22639.0
2016-10-20 13:00:00,69.64,69.67,69.62,69.67,41316.0,54.7756,54.7992,54.7599,54.7992,41316.0
2016-10-20 13:05:00,69.67,69.71,69.65,69.7,29337.0,54.7992,54.8307,54.7835,54.8228,29337.0
2016-10-20 13:10:00,69.71,69.72,69.68,69.71,37116.0,54.8307,54.8385,54.8071,54.8307,37116.0
2016-10-20 13:15:00,69.72,69.73,69.66,69.69,22109.0,54.8385,54.8464,54.7913,54.8149,22109.0
2016-10-20 13:20:00,69.69,69.7,69.67,69.67,21740.0,54.8149,54.8228,54.7992,54.7992,21740.0
2016-10-20 13:25:00,69.67,69.69,69.63,69.66,18708.0,54.7992,54.8149,54.7677,54.7913,18708.0
2016-10-20 13:30:00,69.66,69.68,69.65,69.68,12846.0,54.7913,54.8071,54.7835,54.8071,12846.0
2016-10-20 13:35:00,69.68,69.7,69.67,69.69,18045.0,54.8071,54.8228,54.7992,54.8149,18045.0
2016-10-20 13:40:00,69.69,69.7,69.67,69.7,19105.0,54.8149,54.8228,54.7992,54.8228,19105.0
2016-10-20 13:45:00,69.69,69.71,69.63,69.64,80224.0,54.8149,54.8307,54.7677,54.7756,80224.0
2016-10-20 13:50:00,69.63,69.63,69.51,69.52,87215.0,54.7677,54.7677,54.6734,54.6812,87215.0
2016-10-20 13:55:00,69.51,69.51,69.44,69.44,48039.0,54.6734,54.6734,54.6183,54.6183,48039.0
2016-10-20 14:00:00,69.43,69.49,69.4,69.45,49359.0,54.6104,54.6576,54.5868,54.6262,49359.0
2016-10-20 14:05:00,69.45,69.46,69.4,69.44,41463.0,54.6262,54.634,54.5868,54.6183,41463.0
2016-10-20 14:10:00,69.43,69.49,69.42,69.48,27289.0,54.6104,54.6576,54.6026,54.6498,27289.0
2016-10-20 14:15:00,69.48,69.53,69.47,69.53,28901.0,54.6498,54.6891,54.6419,54.6891,28901.0
2016-10-20 14:20:00,69.53,69.57,69.51,69.51,21652.0,54.6891,54.7206,54.6734,54.6734,21652.0
2016-10-20 14:25:00,69.51,69.56,69.49,69.56,19721.0,54.6734,54.7127,54.6576,54.7127,19721.0
2016-10-20 14:30:00,69.56,69.6,69.56,69.58,46672.0,54.7127,54.7442,54.7127,54.7284,46672.0
2016-10-20 14:35:00,69.58,69.63,69.57,69.61,46929.0,54.7284,54.7677,54.7206,54.752,46929.0
2016-10-20 14:40:00,69.6,69.64,69.59,69.64,40426.0,54.7442,54.7756,54.7363,54.7756,40426.0
2016-10-20 14:45:00,69.64,69.98,69.61,69.98,135426.0,54.7756,55.043,54.752,55.043,135426.0
2016-10-20 14:50:00,69.98,70.0,69.82,69.84,43572.0,55.043,55.0588,54.9172,54.9329,43572.0
2016-10-20 14:55:00,69.84,69.87,69.82,69.87,37566.0,54.9329,54.9565,54.9172,54.9565,37566.0
2016-10-20 15:00:00,69.86,69.88,69.8,69.88,53525.0,54.9487,54.9644,54.9015,54.9644,53525.0
2016-10-20 15:05:00,69.88,69.97,69.88,69.96,46008.0,54.9644,55.0352,54.9644,55.0273,46008.0
2016-10-20 15:10:00,69.97,70.05,69.96,70.04,74353.0,55.0352,55.0981,55.0273,55.0902,74353.0
2016-10-20 15:15:00,70.04,70.04,69.87,69.87,33299.0,55.0902,55.0902,54.9565,54.9565,33299.0
2016-10-20 15:20:00,69.87,69.92,69.82,69.82,30236.0,54.9565,54.9958,54.9172,54.9172,30236.0
2016-10-20 15:25:00,69.81,69.83,69.74,69.76,27156.0,54.9093,54.9251,54.8543,54.87,27156.0
2016-10-20 15:30:00,69.76,69.79,69.73,69.78,36396.0,54.87,54.8936,54.8464,54.8857,36396.0
2016-10-20 15:35:00,69.77,69.8,69.73,69.77,39149.0,54.8779,54.9015,54.8464,54.8779,39149.0
2016-10-20 15:40:00,69.76,69.77,69.7,69.72,57078.0,54.87,54.8779,54.8228,54.8385,57078.0
2016-10-20 15:45:00,69.72,69.79,69.72,69.78,54438.0,54.8385,54.8936,54.8385,54.8857,54438.0
2016-10-20 15:50:00,69.78,69.84,69.78,69.83,74655.0,54.8857,54.9329,54.8857,54.9251,74655.0
2016-10-20 15:55:00,69.83,69.85,69.75,69.75,158664.0,54.9251,54.9408,54.8621,54.8621,158664.0
2016-10-21 09:30:00,69.41,69.6,68.82,68.91,387038.0,54.5947,54.7442,54.1306,54.2014,387038.0
2016-10-21 09:35:00,68.91,69.26,68.8,69.11,117849.0,54.2014,54.4767,54.1149,54.3587,117849.0
2016-10-21 09:40:00,69.08,69.17,68.99,69.02,53540.0,54.3351,54.4059,54.2644,54.2879,53540.0
2016-10-21 09:45:00,69.02,69.06,68.97,69.02,60510.0,54.2879,54.3194,54.2486,54.2879,60510.0
2016-10-21 09:50:00,69.02,69.27,69.01,69.2,140682.0,54.2879,54.4846,54.2801,54.4295,140682.0
2016-10-21 09:55:00,69.2,69.32,69.2,69.27,42825.0,54.4295,54.5239,54.4295,54.4846,42825.0
2016-10-21 10:00:00,69.26,69.3,69.2,69.3,48530.0,54.4767,54.5082,54.4295,54.5082,48530.0
2016-10-21 10:05:00,69.29,69.35,69.24,69.3,28216.0,54.5003,54.5475,54.461,54.5082,28216.0
2016-10-21 10:10:00,69.3,69.33,69.22,69.28,57778.0,54.5082,54.5318,54.4453,54.4925,57778.0
2016-10-21 10:15:00,69.28,69.34,69.28,69.32,71702.0,54.4925,54.5396,54.4925,54.5239,71702.0
2016-10-21 10:20:00,69.32,69.44,69.31,69.39,30701.0,54.5239,54.6183,54.5161,54.579,30701.0
2016-10-21 10:25:00,69.4,69.42,69.37,69.4,34198.0,54.5868,54.6026,54.5632,54.5868,34198.0
2016-10-21 10:30:00,69.4,69.53,69.4,69.48,59043.0,54.5868,54.6891,54.5868,54.6498,59043.0
2016-10-21 10:35:00,69.46,69.46,69.36,69.38,36463.0,54.634,54.634,54.5554,54.5711,36463.0
2016-10-21 10:40:00,69.37,69.41,69.36,69.4,36229.0,54.5632,54.5947,54.5554,54.5868,36229.0
2016-10-21 10:45:00,69.4,69.45,69.37,69.45,40812.0,54.5868,54.6262,54.5632,54.6262,40812.0
2016-10-21 10:50:00,69.45,69.52,69.44,69.49,83304.0,54.6262,54.6812,54.6183,54.6576,83304.0
2016-10-21 10:55:00,69.5,69.51,69.41,69.49,39894.0,54.6655,54.6734,54.5947,54.6576,39894.0
2016-10-21 11:00:00,69.48,69.51,69.46,69.47,35964.0,54.6498,54.6734,54.634,54.6419,35964.0
2016-10-21 11:05:00,69.47,69.55,69.44,69.55,94781.0,54.6419,54.7048,54.6183,54.7048,94781.0
2016-10-21 11:10:00,69.55,69.65,69.54,69.6,37424.0,54.7048,54.7835,54.697,54.7442,37424.0
2016-10-21 11:15:00,69.59,69.6,69.52,69.53,22597.0,54.7363,54.7442,54.6812,54.6891,22597.0
2016-10-21 11:20:00,69.53,69.58,69.51,69.51,47599.0,54.6891,54.7284,54.6734,54.6734,47599.0
2016-10-21 11:25:00,69.52,69.58,69.51,69.57,27518.0,54.6812,54.7284,54.6734,54.7206,27518.0
2016-10-21 11:30:00,69.57,69.61,69.53,69.6,28969.0,54.7206,54.752,54.6891,54.7442,28969.0
2016-10-21 11:35:00,69.6,69.6,69.57,69.57,13982.0,54.7442,54.7442,54.7206,54.7206,13982.0
2016-10-21 11:40:00,69.58,69.61,69.55,69.56,128434.0,54.7284,54.752,54.7048,54.7127,128434.0
2016-10-21 11:45:00,69.56,69.7,69.56,69.7,30302.0,54.7127,54.8228,54.7127,54.8228,30302.0
2016-10-21 11:50:00,69.7,69.72,69.65,69.66,37345.0,54.8228,54.8385,54.7835,54.7913,37345.0
2016-10-21 11:55:00,69.66,69.72,69.66,69.68,38631.0,54.7913,54.8385,54.7913,54.8071,38631.0
2016-10-21 12:00:00,69.68,69.7,69.63,69.64,27616.0,54.8071,54.8228,54.7677,54.7756,27616.0
2016-10-21 12:05:00,69.63,69.63,69.56,69.58,36399.0,54.7677,54.7677,54.7127,54.7284,36399.0
2016-10-21 12:10:00,69.58,69.59,69.52,69.52,23336.0,54.7284,54.7363,54.6812,54.6812,23336.0
2016-10-21 12:15:00,69.5,69.52,69.47,69.48,28834.0,54.6655,54.6812,54.6419,54.6498,28834.0
2016-10-21 12:20:00,69.47,69.5,69.41,69.41,21009.0,54.6419,54.6655,54.5947,54.5947,21009.0
2016-10-21 12:25:00,69.42,69.44,69.41,69.43,21271.0,54.6026,54.6183,54.5947,54.6104,21271.0
2016-10-21 12:30:00,69.42,69.43,69.36,69.36,30340.0,54.6026,54.6104,54.5554,54.5554,30340.0
2016-10-21 12:35:00,69.36,69.41,69.35,69.38,39766.0,54.5554,54.5947,54.5475,54.5711,39766.0
2016-10-21 12:40:00,69.39,69.42,69.33,69.34,42675.0,54.579,54.6026,54.5318,54.5396,42675.0
2016-10-21 12:45:00,69.34,69.37,69.33,69.37,15652.0,54.5396,54.5632,54.5318,54.5632,15652.0
2016-10-21 12:50:00,69.37,69.37,69.33,69.34,12040.0,54.5632,54.5632,54.5318,54.5396,12040.0
2016-10-21 12:55:00,69.34,69.4,69.33,69.39,18201.0,54.5396,54.5868,54.5318,54.579,18201.0
2016-10-21 13:00:00,69.39,69.4,69.35,69.37,27265.0,54.579,54.5868,54.5475,54.5632,27265.0
2016-10-21 13:05:00,69.37,69.45,69.37,69.45,13754.0,54.5632,54.6262,54.5632,54.6262,13754.0
2016-10-21 13:10:00,69.45,69.52,69.45,69.52,25003.0,54.6262,54.6812,54.6262,54.6812,25003.0
2016-10-21 13:15:00,69.52,69.58,69.51,69.58,33599.0,54.6812,54.7284,54.6734,54.7284,33599.0
2016-10-21 13:20:00,69.58,69.58,69.51,69.52,24821.0,54.7284,54.7284,54.6734,54.6812,24821.0
2016-10-21 13:25:00,69.52,69.56,69.51,69.52,18672.0,54.6812,54.7127,54.6734,54.6812,18672.0
2016-10-21 13:30:00,69.52,69.52,69.44,69.46,30967.0,54.6812,54.6812,54.6183,54.634,30967.0
2016-10-21 13:35:00,69.46,69.46,69.42,69.44,16535.0,54.634,54.634,54.6026,54.6183,16535.0
2016-10-21 13:40:00,69.44,69.53,69.44,69.53,22221.0,54.6183,54.6891,54.6183,54.6891,22221.0
2016-10-21 13:45:00,69.53,69.59,69.5,69.56,24848.0,54.6891,54.7363,54.6655,54.7127,24848.0
2016-10-21 13:50:00,69.56,69.6,69.54,69.55,22571.0,54.7127,54.7442,54.697,54.7048,22571.0
2016-10-21 13:55:00,69.55,69.55,69.52,69.55,20966.0,54.7048,54.7048,54.6812,54.7048,20966.0
2016-10-21 14:00:00,69.54,69.55,69.52,69.52,29014.0,54.697,54.7048,54.6812,54.6812,29014.0
2016-10-21 14:05:00,69.53,69.57,69.51,69.56,17048.0,54.6891,54.7206,54.6734,54.7127,17048.0
2016-10-21 14:10:00,69.56,69.57,69.53,69.55,29400.0,54.7127,54.7206,54.6891,54.7048,29400.0
2016-10-21 14:15:00,69.56,69.63,69.55,69.63,84733.0,54.7127,54.7677,54.7048,54.7677,84733.0
2016-10-21 14:20:00,69.61,69.67,69.6,69.67,36595.0,54.752,54.7992,54.7442,54.7992,36595.0
2016-10-21 14:25:00,69.66,69.67,69.61,69.66,22121.0,54.7913,54.7992,54.752,54.7913,22121.0
2016-10-21 14:30:00,69.65,69.72,69.62,69.66,35891.0,54.7835,54.8385,54.7599,54.7913,35891.0
2016-10-21 14:35:00,69.67,69.76,69.65,69.75,30694.0,54.7992,54.87,54.7835,54.8621,30694.0
2016-10-21 14:40:00,69.74,69.74,69.69,69.72,23681.0,54.8543,54.8543,54.8149,54.8385,23681.0
2016-10-21 14:45:00,69.71,69.72,69.67,69.67,15464.0,54.8307,54.8385,54.7992,54.7992,15464.0
2016-10-21 14:50:00,69.67,69.71,69.66,69.7,26788.0,54.7992,54.8307,54.7913,54.8228,26788.0
2016-10-21 14:55:00,69.7,69.74,69.69,69.73,30122.0,54.8228,54.8543,54.8149,54.8464,30122.0
2016-10-21 15:00:00,69.74,69.8,69.74,69.8,43337.0,54.8543,54.9015,54.8543,54.9015,43337.0
2016-10-21 15:05:00,69.8,69.82,69.78,69.8,28033.0,54.9015,54.9172,54.8857,54.9015,28033.0
2016-10-21 15:10:00,69.81,69.82,69.77,69.8,24096.0,54.9093,54.9172,54.8779,54.9015,24096.0
2016-10-21 15:15:00,69.81,69.84,69.79,69.81,39881.0,54.9093,54.9329,54.8936,54.9093,39881.0
2016-10-21 15:20:00,69.8,69.81,69.78,69.8,55521.0,54.9015,54.9093,54.8857,54.9015,55521.0
2016-10-21 15:25:00,69.79,69.87,69.79,69.85,45824.0,54.8936,54.9565,54.8936,54.9408,45824.0
2016-10-21 15:30:00,69.85,69.91,69.81,69.88,92502.0,54.9408,54.988,54.9093,54.9644,92502.0
2016-10-21 15:35:00,69.88,69.88,69.81,69.81,57206.0,54.9644,54.9644,54.9093,54.9093,57206.0
2016-10-21 15:40:00,69.81,69.85,69.8,69.82,85047.0,54.9093,54.9408,54.9015,54.9172,85047.0
2016-10-21 15:45:00,69.83,69.91,69.82,69.9,75514.0,54.9251,54.988,54.9172,54.9801,75514.0
2016-10-21 15:50:00,69.9,69.99,69.89,69.98,428443.0,54.9801,55.0509,54.9723,55.043,428443.0
2016-10-21 15:55:00,69.98,70.04,69.94,69.96,604551.0,55.043,55.0902,55.0116,55.0273,604551.0
2016-10-24 09:30:00,70.26,70.81,70.23,70.57,148882.0,55.2633,55.6959,55.2397,55.5071,148882.0
2016-10-24 09:35:00,70.57,70.63,70.43,70.53,50344.0,55.5071,55.5543,55.397,55.4756,50344.0
2016-10-24 09:40:00,70.54,70.72,70.54,70.68,64176.0,55.4835,55.6251,55.4835,55.5936,64176.0
2016-10-24 09:45:00,70.68,70.84,70.67,70.78,45104.0,55.5936,55.7195,55.5858,55.6723,45104.0
2016-10-24 09:50:00,70.78,70.89,70.78,70.88,53046.0,55.6723,55.7588,55.6723,55.7509,53046.0
2016-10-24 09:55:00,70.89,70.96,70.87,70.96,66483.0,55.7588,55.8139,55.7431,55.8139,66483.0
2016-10-24 10:00:00,70.95,71.07,70.94,71.01,81920.0,55.806,55.9004,55.7981,55.8532,81920.0
2016-10-24 10:05:00,71.0,71.03,70.99,71.0,64337.0,55.8453,55.8689,55.8375,55.8453,64337.0
2016-10-24 10:10:00,71.0,71.02,70.98,71.01,43905.0,55.8453,55.8611,55.8296,55.8532,43905.0
2016-10-24 10:15:00,71.01,71.11,71.01,71.03,40198.0,55.8532,55.9318,55.8532,55.8689,40198.0
2016-10-24 10:20:00,71.03,71.04,71.0,71.01,59571.0,55.8689,55.8768,55.8453,55.8532,59571.0
2016-10-24 10:25:00,71.02,71.03,70.98,71.0,68373.0,55.8611,55.8689,55.8296,55.8453,68373.0
2016-10-24 10:30:00,71.0,71.07,70.93,71.03,48913.0,55.8453,55.9004,55.7903,55.8689,48913.0
2016-10-24 10:35:00,71.03,71.05,70.98,71.01,60791.0,55.8689,55.8847,55.8296,55.8532,60791.0
2016-10-24 10:40:00,71.01,71.02,70.93,70.97,48114.0,55.8532,55.8611,55.7903,55.8217,48114.0
2016-10-24 10:45:00,70.97,71.05,70.97,71.02,54064.0,55.8217,55.8847,55.8217,55.8611,54064.0
2016-10-24 10:50:00,71.03,71.03,70.93,70.93,36915.0,55.8689,55.8689,55.7903,55.7903,36915.0
2016-10-24 10:55:00,70.92,71.02,70.9,71.0,55145.0,55.7824,55.8611,55.7667,55.8453,55145.0
2016-10-24 11:00:00,71.0,71.11,70.99,71.11,74758.0,55.8453,55.9318,55.8375,55.9318,74758.0
2016-10-24 11:05:00,71.1,71.16,71.09,71.16,58707.0,55.924,55.9712,55.9161,55.9712,58707.0
2016-10-24 11:10:00,71.15,71.26,71.13,71.26,130586.0,55.9633,56.0498,55.9476,56.0498,130586.0
2016-10-24 11:15:00,71.26,71.33,71.21,71.27,131724.0,56.0498,56.1049,56.0105,56.0577,131724.0
2016-10-24 11:20:00,71.28,71.28,71.23,71.25,79329.0,56.0656,56.0656,56.0262,56.042,79329.0
2016-10-24 11:25:00,71.25,71.3,71.24,71.25,70254.0,56.042,56.0813,56.0341,56.042,70254.0
2016-10-24 11:30:00,71.25,71.33,71.25,71.28,57386.0,56.042,56.1049,56.042,56.0656,57386.0
2016-10-24 11:35:00,71.28,71.29,71.25,71.27,45639.0,56.0656,56.0734,56.042,56.0577,45639.0
2016-10-24 11:40:00,71.27,71.27,71.21,71.21,53953.0,56.0577,56.0577,56.0105,56.0105,53953.0
2016-10-24 11:45:00,71.22,71.32,71.19,71.23,105493.0,56.0184,56.097,55.9948,56.0262,105493.0
2016-10-24 11:50:00,71.22,71.24,71.19,71.22,144034.0,56.0184,56.0341,55.9948,56.0184,144034.0
2016-10-24 11:55:00,71.21,71.22,71.14,71.17,29106.0,56.0105,56.0184,55.9554,55.979,29106.0
2016-10-24 12:00:00,71.16,71.19,71.15,71.17,30152.0,55.9712,55.9948,55.9633,55.979,30152.0
2016-10-24 12:05:00,71.17,71.18,71.14,71.17,22934.0,55.979,55.9869,55.9554,55.979,22934.0
2016-10-24 12:10:00,71.17,71.2,71.16,71.19,28933.0,55.979,56.0026,55.9712,55.9948,28933.0
2016-10-24 12:15:00,71.19,71.21,71.17,71.2,26919.0,55.9948,56.0105,55.979,56.0026,26919.0
2016-10-24 12:20:00,71.21,71.22,71.13,71.13,26171.0,56.0105,56.0184,55.9476,55.9476,26171.0
2016-10-24 12:25:00,71.13,71.15,71.12,71.13,26775.0,55.9476,55.9633,55.9397,55.9476,26775.0
2016-10-24 12:30:00,71.13,71.15,71.11,71.14,20543.0,55.9476,55.9633,55.9318,55.9554,20543.0
2016-10-24 12:35:00,71.15,71.15,71.08,71.12,66939.0,55.9633,55.9633,55.9083,55.9397,66939.0
2016-10-24 12:40:00,71.11,71.12,71.09,71.11,21729.0,55.9318,55.9397,55.9161,55.9318,21729.0
2016-10-24 12:45:00,71.1,71.11,71.09,71.1,16303.0,55.924,55.9318,55.9161,55.924,16303.0
2016-10-24 12:50:00,71.11,71.12,71.1,71.11,32044.0,55.9318,55.9397,55.924,55.9318,32044.0
2016-10-24 12:55:00,71.11,71.12,71.1,71.1,33002.0,55.9318,55.9397,55.924,55.924,33002.0
2016-10-24 13:00:00,71.1,71.17,71.1,71.16,43843.0,55.924,55.979,55.924,55.9712,43843.0
2016-10-24 13:05:00,71.17,71.18,71.15,71.17,14240.0,55.979,55.9869,55.9633,55.979,14240.0
2016-10-24 13:10:00,71.18,71.2,71.11,71.11,29014.0,55.9869,56.0026,55.9318,55.9318,29014.0
2016-10-24 13:15:00,71.12,71.12,71.09,71.12,23097.0,55.9397,55.9397,55.9161,55.9397,23097.0
2016-10-24 13:20:00,71.12,71.12,71.1,71.11,64208.0,55.9397,55.9397,55.924,55.9318,64208.0
2016-10-24 13:25:00,71.11,71.11,71.1,71.1,12839.0,55.9318,55.9318,55.924,55.924,12839.0
2016-10-24 13:30:00,71.1,71.13,71.1,71.13,139031.0,55.924,55.9476,55.924,55.9476,139031.0
2016-10-24 13:35:00,71.12,71.12,71.1,71.12,13256.0,55.9397,55.9397,55.924,55.9397,13256.0
2016-10-24 13:40:00,71.12,71.15,71.11,71.14,19616.0,55.9397,55.9633,55.9318,55.9554,19616.0
2016-10-24 13:45:00,71.15,71.15,71.14,71.15,21060.0,55.9633,55.9633,55.9554,55.9633,21060.0
2016-10-24 13:50:00,71.15,71.21,71.12,71.13,47378.0,55.9633,56.0105,55.9397,55.9476,47378.0
2016-10-24 13:55:00,71.13,71.17,71.11,71.15,24575.0,55.9476,55.979,55.9318,55.9633,24575.0
2016-10-24 14:00:00,71.15,71.17,71.11,71.11,32609.0,55.9633,55.979,55.9318,55.9318,32609.0
2016-10-24 14:05:00,71.1,71.16,71.1,71.16,30891.0,55.924,55.9712,55.924,55.9712,30891.0
2016-10-24 14:10:00,71.15,71.19,71.13,71.19,38041.0,55.9633,55.9948,55.9476,55.9948,38041.0
2016-10-24 14:15:00,71.19,71.22,71.17,71.17,30611.0,55.9948,56.0184,55.979,55.979,30611.0
2016-10-24 14:20:00,71.16,71.22,71.16,71.22,29243.0,55.9712,56.0184,55.9712,56.0184,29243.0
2016-10-24 14:25:00,71.23,71.28,71.2,71.28,82307.0,56.0262,56.0656,56.0026,56.0656,82307.0
2016-10-24 14:30:00,71.28,71.3,71.26,71.27,67380.0,56.0656,56.0813,56.0498,56.0577,67380.0
2016-10-24 14:35:00,71.26,71.3,71.25,71.26,24764.0,56.0498,56.0813,56.042,56.0498,24764.0
2016-10-24 14:40:00,71.26,71.31,71.26,71.3,50155.0,56.0498,56.0892,56.0498,56.0813,50155.0
2016-10-24 14:45:00,71.3,71.3,71.28,71.3,10163.0,56.0813,56.0813,56.0656,56.0813,10163.0
2016-10-24 14:50:00,71.3,71.33,71.29,71.33,28594.0,56.0813,56.1049,56.0734,56.1049,28594.0
2016-10-24 14:55:00,71.33,71.44,71.32,71.43,104831.0,56.1049,56.1914,56.097,56.1835,104831.0
2016-10-24 15:00:00,71.44,71.53,71.42,71.51,183563.0,56.1914,56.2622,56.1757,56.2465,183563.0
2016-10-24 15:05:00,71.5,71.55,71.5,71.52,46621.0,56.2386,56.2779,56.2386,56.2543,46621.0
2016-10-24 15:10:00,71.52,71.54,71.48,71.5,75142.0,56.2543,56.2701,56.2229,56.2386,75142.0
2016-10-24 15:15:00,71.5,71.6,71.49,71.59,74823.0,56.2386,56.3173,56.2307,56.3094,74823.0
2016-10-24 15:20:00,71.59,71.59,71.5,71.52,57420.0,56.3094,56.3094,56.2386,56.2543,57420.0
2016-10-24 15:25:00,71.52,71.53,71.49,71.52,45215.0,56.2543,56.2622,56.2307,56.2543,45215.0
2016-10-24 15:30:00,71.52,71.52,71.47,71.5,74659.0,56.2543,56.2543,56.215,56.2386,74659.0
2016-10-24 15:35:00,71.5,71.58,71.48,71.57,84872.0,56.2386,56.3015,56.2229,56.2937,84872.0
2016-10-24 15:40:00,71.57,71.6,71.55,71.57,109995.0,56.2937,56.3173,56.2779,56.2937,109995.0
2016-10-24 15:45:00,71.58,71.59,71.57,71.59,87724.0,56.3015,56.3094,56.2937,56.3094,87724.0
2016-10-24 15:50:00,71.59,71.66,71.58,71.64,180068.0,56.3094,56.3645,56.3015,56.3487,180068.0
2016-10-24 15:55:00,71.63,71.74,71.61,71.68,314145.0,56.3409,56.4274,56.3251,56.3802,314145.0
2016-10-25 09:30:00,71.57,71.85,71.41,71.79,165205.0,56.2937,56.5139,56.1678,56.4667,165205.0
2016-10-25 09:35:00,71.78,71.78,71.3,71.31,92423.0,56.4588,56.4588,56.0813,56.0892,92423.0
2016-10-25 09:40:00,71.3,71.32,71.21,71.28,94265.0,56.0813,56.097,56.0105,56.0656,94265.0
2016-10-25 09:45:00,71.28,71.46,71.28,71.45,146898.0,56.0656,56.2071,56.0656,56.1993,146898.0
2016-10-25 09:50:00,71.45,71.52,71.39,71.4,65407.0,56.1993,56.2543,56.1521,56.1599,65407.0
2016-10-25 09:55:00,71.4,71.43,71.3,71.37,91285.0,56.1599,56.1835,56.0813,56.1364,91285.0
2016-10-25 10:00:00,71.36,71.36,71.22,71.34,88381.0,56.1285,56.1285,56.0184,56.1128,88381.0
2016-10-25 10:05:00,71.33,71.49,71.33,71.37,85103.0,56.1049,56.2307,56.1049,56.1364,85103.0
2016-10-25 10:10:00,71.38,71.41,71.34,71.38,52056.0,56.1442,56.1678,56.1128,56.1442,52056.0
2016-10-25 10:15:00,71.39,71.44,71.37,71.4,55526.0,56.1521,56.1914,56.1364,56.1599,55526.0
2016-10-25 10:20:00,71.4,71.42,71.2,71.2,79480.0,56.1599,56.1757,56.0026,56.0026,79480.0
2016-10-25 10:25:00,71.2,71.21,71.12,71.18,60974.0,56.0026,56.0105,55.9397,55.9869,60974.0
2016-10-25 10:30:00,71.19,71.24,71.16,71.24,36251.0,55.9948,56.0341,55.9712,56.0341,36251.0
2016-10-25 10:35:00,71.23,71.29,71.23,71.25,39631.0,56.0262,56.0734,56.0262,56.042,39631.0
2016-10-25 10:40:00,71.24,71.3,71.19,71.19,47972.0,56.0341,56.0813,55.9948,55.9948,47972.0
2016-10-25 10:45:00,71.18,71.19,71.09,71.1,58415.0,55.9869,55.9948,55.9161,55.924,58415.0
2016-10-25 10:50:00,71.1,71.13,71.08,71.13,39226.0,55.924,55.9476,55.9083,55.9476,39226.0
2016-10-25 10:55:00,71.13,71.17,71.1,71.15,35331.0,55.9476,55.979,55.924,55.9633,35331.0
2016-10-25 11:00:00,71.15,71.22,71.13,71.19,42488.0,55.9633,56.0184,55.9476,55.9948,42488.0
2016-10-25 11:05:00,71.2,71.22,71.18,71.19,25717.0,56.0026,56.0184,55.9869,55.9948,25717.0
2016-10-25 11:10:00,71.19,71.22,71.14,71.15,29497.0,55.9948,56.0184,55.9554,55.9633,29497.0
2016-10-25 11:15:00,71.15,71.16,71.1,71.14,34994.0,55.9633,55.9712,55.924,55.9554,34994.0
2016-10-25 11:20:00,71.14,71.14,71.08,71.1,21742.0,55.9554,55.9554,55.9083,55.924,21742.0
2016-10-25 11:25:00,71.11,71.25,71.11,71.25,36262.0,55.9318,56.042,55.9318,56.042,36262.0
2016-10-25 11:30:00,71.25,71.32,71.24,71.26,36963.0,56.042,56.097,56.0341,56.0498,36963.0
2016-10-25 11:35:00,71.27,71.29,71.22,71.24,21283.0,56.0577,56.0734,56.0184,56.0341,21283.0
2016-10-25 11:40:00,71.24,71.26,71.17,71.18,37797.0,56.0341,56.0498,55.979,55.9869,37797.0
2016-10-25 11:45:00,71.19,71.25,71.18,71.25,30160.0,55.9948,56.042,55.9869,56.042,30160.0
2016-10-25 11:50:00,71.25,71.28,71.24,71.28,25320.0,56.042,56.0656,56.0341,56.0656,25320.0
2016-10-25 11:55:00,71.29,71.3,71.28,71.3,34889.0,56.0734,56.0813,56.0656,56.0813,34889.0
2016-10-25 12:00:00,71.3,71.34,71.27,71.34,37969.0,56.0813,56.1128,56.0577,56.1128,37969.0
2016-10-25 12:05:00,71.34,71.36,71.27,71.29,51720.0,56.1128,56.1285,56.0577,56.0734,51720.0
2016-10-25 12:10:00,71.29,71.31,71.27,71.3,24592.0,56.0734,56.0892,56.0577,56.0813,24592.0
2016-10-25 12:15:00,71.3,71.32,71.27,71.31,33927.0,56.0813,56.097,56.0577,56.0892,33927.0
2016-10-25 12:20:00,71.31,71.32,71.26,71.29,25340.0,56.0892,56.097,56.0498,56.0734,25340.0
2016-10-25 12:25:00,71.3,71.3,71.27,71.3,16073.0,56.0813,56.0813,56.0577,56.0813,16073.0
2016-10-25 12:30:00,71.3,71.3,71.25,71.28,33893.0,56.0813,56.0813,56.042,56.0656,33893.0
2016-10-25 12:35:00,71.28,71.28,71.22,71.25,32797.0,56.0656,56.0656,56.0184,56.042,32797.0
2016-10-25 12:40:00,71.26,71.27,71.22,71.27,21032.0,56.0498,56.0577,56.0184,56.0577,21032.0
2016-10-25 12:45:00,71.27,71.39,71.26,71.38,36969.0,56.0577,56.1521,56.0498,56.1442,36969.0
2016-10-25 12:50:00,71.38,71.43,71.33,71.36,42808.0,56.1442,56.1835,56.1049,56.1285,42808.0
2016-10-25 12:55:00,71.37,71.39,71.34,71.35,26261.0,56.1364,56.1521,56.1128,56.1206,26261.0
2016-10-25 13:00:00,71.34,71.34,71.26,71.27,52890.0,56.1128,56.1128,56.0498,56.0577,52890.0
2016-10-25 13:05:00,71.27,71.27,71.18,71.2,27008.0,56.0577,56.0577,55.9869,56.0026,27008.0
2016-10-25 13:10:00,71.2,71.22,71.18,71.21,22953.0,56.0026,56.0184,55.9869,56.0105,22953.0
2016-10-25 13:15:00,71.21,71.25,71.19,71.24,29459.0,56.0105,56.042,55.9948,56.0341,29459.0
2016-10-25 13:20:00,71.24,71.24,71.19,71.19,28502.0,56.0341,56.0341,55.9948,55.9948,28502.0
2016-10-25 13:25:00,71.2,71.21,71.15,71.15,33548.0,56.0026,56.0105,55.9633,55.9633,33548.0
2016-10-25 13:30:00,71.15,71.16,71.12,71.16,20429.0,55.9633,55.9712,55.9397,55.9712,20429.0
2016-10-25 13:35:00,71.16,71.16,71.11,71.12,18739.0,55.9712,55.9712,55.9318,55.9397,18739.0
2016-10-25 13:40:00,71.13,71.16,71.12,71.16,34875.0,55.9476,55.9712,55.9397,55.9712,34875.0
2016-10-25 13:45:00,71.16,71.18,71.14,71.18,24159.0,55.9712,55.9869,55.9554,55.9869,24159.0
2016-10-25 13:50:00,71.17,71.22,71.17,71.2,23591.0,55.979,56.0184,55.979,56.0026,23591.0
2016-10-25 13:55:00,71.2,71.2,71.16,71.19,39069.0,56.0026,56.0026,55.9712,55.9948,39069.0
2016-10-25 14:00:00,71.19,71.24,71.19,71.22,25383.0,55.9948,56.0341,55.9948,56.0184,25383.0
2016-10-25 14:05:00,71.22,71.28,71.21,71.28,26282.0,56.0184,56.0656,56.0105,56.0656,26282.0
2016-10-25 14:10:00,71.27,71.29,71.26,71.28,24207.0,56.0577,56.0734,56.0498,56.0656,24207.0
2016-10-25 14:15:00,71.28,71.29,71.27,71.28,27089.0,56.0656,56.0734,56.0577,56.0656,27089.0
2016-10-25 14:20:00,71.28,71.29,71.25,71.25,27419.0,56.0656,56.0734,56.042,56.042,27419.0
2016-10-25 14:25:00,71.24,71.28,71.2,71.27,30849.0,56.0341,56.0656,56.0026,56.0577,30849.0
2016-10-25 14:30:00,71.26,71.29,71.22,71.23,35649.0,56.0498,56.0734,56.0184,56.0262,35649.0
2016-10-25 14:35:00,71.23,71.25,71.2,71.25,30264.0,56.0262,56.042,56.0026,56.042,30264.0
2016-10-25 14:40:00,71.25,71.27,71.22,71.24,34069.0,56.042,56.0577,56.0184,56.0341,34069.0
2016-10-25 14:45:00,71.25,71.26,71.22,71.22,30839.0,56.042,56.0498,56.0184,56.0184,30839.0
2016-10-25 14:50:00,71.22,71.23,71.17,71.18,66478.0,56.0184,56.0262,55.979,55.9869,66478.0
2016-10-25 14:55:00,71.18,71.19,71.15,71.17,34782.0,55.9869,55.9948,55.9633,55.979,34782.0
2016-10-25 15:00:00,71.17,71.26,71.17,71.23,37807.0,55.979,56.0498,55.979,56.0262,37807.0
2016-10-25 15:05:00,71.23,71.25,71.17,71.2,38941.0,56.0262,56.042,55.979,56.0026,38941.0
2016-10-25 15:10:00,71.21,71.21,71.15,71.2,44373.0,56.0105,56.0105,55.9633,56.0026,44373.0
2016-10-25 15:15:00,71.2,71.21,71.17,71.19,26833.0,56.0026,56.0105,55.979,55.9948,26833.0
2016-10-25 15:20:00,71.19,71.23,71.18,71.2,30814.0,55.9948,56.0262,55.9869,56.0026,30814.0
2016-10-25 15:25:00,71.19,71.2,71.16,71.17,43458.0,55.9948,56.0026,55.9712,55.979,43458.0
2016-10-25 15:30:00,71.17,71.17,71.15,71.16,38611.0,55.979,55.979,55.9633,55.9712,38611.0
2016-10-25 15:35:00,71.16,71.16,71.11,71.15,51715.0,55.9712,55.9712,55.9318,55.9633,51715.0
2016-10-25 15:40:00,71.14,71.18,71.14,71.15,40834.0,55.9554,55.9869,55.9554,55.9633,40834.0
2016-10-25 15:45:00,71.15,71.18,71.14,71.17,82076.0,55.9633,55.9869,55.9554,55.979,82076.0
2016-10-25 15:50:00,71.18,71.19,71.09,71.09,97768.0,55.9869,55.9948,55.9161,55.9161,97768.0
2016-10-25 15:55:00,71.09,71.23,71.09,71.2,169019.0,55.9161,56.0262,55.9161,56.0026,169019.0
2016-10-26 09:30:00,71.0,71.18,70.87,70.94,189814.0,55.8453,55.9869,55.7431,55.7981,189814.0
2016-10-26 09:35:00,70.94,71.15,70.93,71.15,56939.0,55.7981,55.9633,55.7903,55.9633,56939.0
2016-10-26 09:40:00,71.15,71.22,70.98,70.98,87433.0,55.9633,56.0184,55.8296,55.8296,87433.0
2016-10-26 09:45:00,70.98,71.02,70.9,70.95,70209.0,55.8296,55.8611,55.7667,55.806,70209.0
2016-10-26 09:50:00,70.95,70.96,70.77,70.91,136462.0,55.806,55.8139,55.6644,55.7745,136462.0
2016-10-26 09:55:00,70.91,71.06,70.9,71.03,86137.0,55.7745,55.8925,55.7667,55.8689,86137.0
2016-10-26 10:00:00,71.04,71.27,71.0,71.27,109921.0,55.8768,56.0577,55.8453,56.0577,109921.0
2016-10-26 10:05:00,71.27,71.39,71.24,71.34,181001.0,56.0577,56.1521,56.0341,56.1128,181001.0
2016-10-26 10:10:00,71.34,71.37,71.3,71.33,99231.0,56.1128,56.1364,56.0813,56.1049,99231.0
2016-10-26 10:15:00,71.34,71.38,71.21,71.22,66754.0,56.1128,56.1442,56.0105,56.0184,66754.0
2016-10-26 10:20:00,71.23,71.36,71.19,71.35,68874.0,56.0262,56.1285,55.9948,56.1206,68874.0
2016-10-26 10:25:00,71.36,71.41,71.16,71.21,62727.0,56.1285,56.1678,55.9712,56.0105,62727.0
2016-10-26 10:30:00,71.22,71.3,71.11,71.28,74370.0,56.0184,56.0813,55.9318,56.0656,74370.0
2016-10-26 10:35:00,71.28,71.46,71.27,71.42,59324.0,56.0656,56.2071,56.0577,56.1757,59324.0
2016-10-26 10:40:00,71.41,71.42,71.19,71.22,55341.0,56.1678,56.1757,55.9948,56.0184,55341.0
2016-10-26 10:45:00,71.22,71.25,71.08,71.23,73912.0,56.0184,56.042,55.9083,56.0262,73912.0
2016-10-26 10:50:00,71.23,71.25,71.2,71.21,40512.0,56.0262,56.042,56.0026,56.0105,40512.0
2016-10-26 10:55:00,71.21,71.36,71.15,71.34,68097.0,56.0105,56.1285,55.9633,56.1128,68097.0
2016-10-26 11:00:00,71.34,71.4,71.33,71.38,110977.0,56.1128,56.1599,56.1049,56.1442,110977.0
2016-10-26 11:05:00,71.39,71.55,71.39,71.54,65510.0,56.1521,56.2779,56.1521,56.2701,65510.0
2016-10-26 11:10:00,71.55,71.79,71.53,71.77,62104.0,56.2779,56.4667,56.2622,56.451,62104.0
2016-10-26 11:15:00,71.76,71.77,71.57,71.57,79555.0,56.4431,56.451,56.2937,56.2937,79555.0
2016-10-26 11:20:00,71.57,71.57,71.48,71.49,48594.0,56.2937,56.2937,56.2229,56.2307,48594.0
2016-10-26 11:25:00,71.5,71.64,71.43,71.63,58667.0,56.2386,56.3487,56.1835,56.3409,58667.0
2016-10-26 11:30:00,71.64,71.81,71.62,71.79,132491.0,56.3487,56.4824,56.333,56.4667,132491.0
2016-10-26 11:35:00,71.81,71.85,71.8,71.83,65180.0,56.4824,56.5139,56.4746,56.4982,65180.0
2016-10-26 11:40:00,71.83,71.9,71.81,71.83,90322.0,56.4982,56.5532,56.4824,56.4982,90322.0
2016-10-26 11:45:00,71.83,71.84,71.79,71.8,48021.0,56.4982,56.506,56.4667,56.4746,48021.0
2016-10-26 11:50:00,71.81,71.88,71.79,71.81,53377.0,56.4824,56.5375,56.4667,56.4824,53377.0
2016-10-26 11:55:00,71.82,71.83,71.7,71.71,81077.0,56.4903,56.4982,56.3959,56.4038,81077.0
2016-10-26 12:00:00,71.71,71.72,71.64,71.66,56029.0,56.4038,56.4116,56.3487,56.3645,56029.0
2016-10-26 12:05:00,71.67,71.75,71.67,71.68,61539.0,56.3723,56.4352,56.3723,56.3802,61539.0
2016-10-26 12:10:00,71.67,71.79,71.67,71.78,38598.0,56.3723,56.4667,56.3723,56.4588,38598.0
2016-10-26 12:15:00,71.77,71.82,71.76,71.79,27892.0,56.451,56.4903,56.4431,56.4667,27892.0
2016-10-26 12:20:00,71.8,71.87,71.79,71.84,25485.0,56.4746,56.5296,56.4667,56.506,25485.0
2016-10-26 12:25:00,71.84,71.85,71.7,71.7,43812.0,56.506,56.5139,56.3959,56.3959,43812.0
2016-10-26 12:30:00,71.71,71.79,71.71,71.78,42872.0,56.4038,56.4667,56.4038,56.4588,42872.0
2016-10-26 12:35:00,71.78,71.8,71.73,71.8,37204.0,56.4588,56.4746,56.4195,56.4746,37204.0
2016-10-26 12:40:00,71.8,71.85,71.79,71.83,47884.0,56.4746,56.5139,56.4667,56.4982,47884.0
2016-10-26 12:45:00,71.83,71.83,71.76,71.8,32445.0,56.4982,56.4982,56.4431,56.4746,32445.0
2016-10-26 12:50:00,71.79,71.86,71.78,71.86,33138.0,56.4667,56.5218,56.4588,56.5218,33138.0
2016-10-26 12:55:00,71.86,71.91,71.86,71.86,37083.0,56.5218,56.5611,56.5218,56.5218,37083.0
2016-10-26 13:00:00,71.87,71.88,71.82,71.83,40913.0,56.5296,56.5375,56.4903,56.4982,40913.0
2016-10-26 13:05:00,71.83,71.83,71.74,71.76,57672.0,56.4982,56.4982,56.4274,56.4431,57672.0
2016-10-26 13:10:00,71.76,71.78,71.66,71.66,41789.0,56.4431,56.4588,56.3645,56.3645,41789.0
2016-10-26 13:15:00,71.65,71.73,71.62,71.72,41837.0,56.3566,56.4195,56.333,56.4116,41837.0
2016-10-26 13:20:00,71.72,71.8,71.7,71.8,59620.0,56.4116,56.4746,56.3959,56.4746,59620.0
2016-10-26 13:25:00,71.79,71.84,71.78,71.83,42468.0,56.4667,56.506,56.4588,56.4982,42468.0
2016-10-26 13:30:00,71.83,71.83,71.63,71.63,68298.0,56.4982,56.4982,56.3409,56.3409,68298.0
2016-10-26 13:35:00,71.64,71.65,71.57,71.6,72650.0,56.3487,56.3566,56.2937,56.3173,72650.0
2016-10-26 13:40:00,71.6,71.6,71.51,71.52,51517.0,56.3173,56.3173,56.2465,56.2543,51517.0
2016-10-26 13:45:00,71.53,71.58,71.51,71.57,41076.0,56.2622,56.3015,56.2465,56.2937,41076.0
2016-10-26 13:50:00,71.58,71.58,71.53,71.54,65507.0,56.3015,56.3015,56.2622,56.2701,65507.0
2016-10-26 13:55:00,71.54,71.6,71.51,71.54,69295.0,56.2701,56.3173,56.2465,56.2701,69295.0
2016-10-26 14:00:00,71.55,71.56,71.35,71.45,105467.0,56.2779,56.2858,56.1206,56.1993,105467.0
2016-10-26 14:05:00,71.45,71.52,71.38,71.49,81988.0,56.1993,56.2543,56.1442,56.2307,81988.0
2016-10-26 14:10:00,71.49,71.63,71.47,71.6,77583.0,56.2307,56.3409,56.215,56.3173,77583.0
2016-10-26 14:15:00,71.61,71.62,71.54,71.54,76707.0,56.3251,56.333,56.2701,56.2701,76707.0
2016-10-26 14:20:00,71.54,71.6,71.52,71.56,85913.0,56.2701,56.3173,56.2543,56.2858,85913.0
2016-10-26 14:25:00,71.56,71.61,71.55,71.57,60912.0,56.2858,56.3251,56.2779,56.2937,60912.0
2016-10-26 14:30:00,71.57,71.57,71.47,71.51,39132.0,56.2937,56.2937,56.215,56.2465,39132.0
2016-10-26 14:35:00,71.52,71.53,71.47,71.51,57805.0,56.2543,56.2622,56.215,56.2465,57805.0
2016-10-26 14:40:00,71.51,71.58,71.5,71.53,46876.0,56.2465,56.3015,56.2386,56.2622,46876.0
2016-10-26 14:45:00,71.53,71.57,71.5,71.52,61977.0,56.2622,56.2937,56.2386,56.2543,61977.0
2016-10-26 14:50:00,71.51,71.58,71.51,71.55,66117.0,56.2465,56.3015,56.2465,56.2779,66117.0
2016-10-26 14:55:00,71.55,71.75,71.53,71.72,76817.0,56.2779,56.4352,56.2622,56.4116,76817.0
2016-10-26 15:00:00,71.72,71.73,71.67,71.7,58582.0,56.4116,56.4195,56.3723,56.3959,58582.0
2016-10-26 15:05:00,71.7,71.73,71.67,71.69,77156.0,56.3959,56.4195,56.3723,56.388,77156.0
2016-10-26 15:10:00,71.7,71.8,71.68,71.8,79812.0,56.3959,56.4746,56.3802,56.4746,79812.0
2016-10-26 15:15:00,71.8,71.86,71.76,71.79,116546.0,56.4746,56.5218,56.4431,56.4667,116546.0
2016-10-26 15:20:00,71.8,71.88,71.74,71.84,119109.0,56.4746,56.5375,56.4274,56.506,119109.0
2016-10-26 15:25:00,71.84,71.94,71.82,71.92,254461.0,56.506,56.5847,56.4903,56.569,254461.0
2016-10-26 15:30:00,71.92,71.93,71.73,71.73,287947.0,56.569,56.5768,56.4195,56.4195,287947.0
2016-10-26 15:35:00,71.73,71.77,71.68,71.76,140411.0,56.4195,56.451,56.3802,56.4431,140411.0
2016-10-26 15:40:00,71.76,71.8,71.68,71.79,152782.0,56.4431,56.4746,56.3802,56.4667,152782.0
2016-10-26 15:45:00,71.79,71.82,71.73,71.73,176664.0,56.4667,56.4903,56.4195,56.4195,176664.0
2016-10-26 15:50:00,71.73,71.82,71.63,71.71,317016.0,56.4195,56.4903,56.3409,56.4038,317016.0
2016-10-26 15:55:00,71.7,71.8,71.7,71.74,465396.0,56.3959,56.4746,56.3959,56.4274,465396.0
2016-10-27 09:30:00,71.4,72.13,71.03,71.36,455111.0,56.1599,56.7341,55.8689,56.1285,455111.0
2016-10-27 09:35:00,71.32,72.18,71.32,71.93,233282.0,56.097,56.7735,56.097,56.5768,233282.0
2016-10-27 09:40:00,71.92,72.13,71.78,71.85,203215.0,56.569,56.7341,56.4588,56.5139,203215.0
2016-10-27 09:45:00,71.84,71.97,71.68,71.76,247570.0,56.506,56.6083,56.3802,56.4431,247570.0
2016-10-27 09:50:00,71.75,72.0,71.64,71.9,184554.0,56.4352,56.6319,56.3487,56.5532,184554.0
2016-10-27 09:55:00,71.89,72.14,71.88,72.05,147418.0,56.5454,56.742,56.5375,56.6712,147418.0
2016-10-27 10:00:00,72.06,72.11,71.83,71.92,150398.0,56.6791,56.7184,56.4982,56.569,150398.0
2016-10-27 10:05:00,71.92,72.08,71.75,71.76,131451.0,56.569,56.6948,56.4352,56.4431,131451.0
2016-10-27 10:10:00,71.77,71.82,71.58,71.82,182610.0,56.451,56.4903,56.3015,56.4903,182610.0
2016-10-27 10:15:00,71.81,71.82,71.69,71.7,121173.0,56.4824,56.4903,56.388,56.3959,121173.0
2016-10-27 10:20:00,71.7,71.85,71.45,71.63,296206.0,56.3959,56.5139,56.1993,56.3409,296206.0
2016-10-27 10:25:00,71.63,71.78,71.49,71.74,109761.0,56.3409,56.4588,56.2307,56.4274,109761.0
2016-10-27 10:30:00,71.74,71.88,71.52,71.87,165545.0,56.4274,56.5375,56.2543,56.5296,165545.0
2016-10-27 10:35:00,71.88,71.93,71.62,71.68,135865.0,56.5375,56.5768,56.333,56.3802,135865.0
2016-10-27 10:40:00,71.67,71.71,71.56,71.71,68847.0,56.3723,56.4038,56.2858,56.4038,68847.0
2016-10-27 10:45:00,71.69,71.87,71.66,71.87,52378.0,56.388,56.5296,56.3645,56.5296,52378.0
2016-10-27 10:50:00,71.87,71.95,71.82,71.82,69939.0,56.5296,56.5926,56.4903,56.4903,69939.0
2016-10-27 10:55:00,71.83,71.84,71.68,71.73,121937.0,56.4982,56.506,56.3802,56.4195,121937.0
2016-10-27 11:00:00,71.73,71.74,71.48,71.57,98474.0,56.4195,56.4274,56.2229,56.2937,98474.0
2016-10-27 11:05:00,71.56,71.67,71.56,71.57,63774.0,56.2858,56.3723,56.2858,56.2937,63774.0
2016-10-27 11:10:00,71.57,71.61,71.4,71.45,86577.0,56.2937,56.3251,56.1599,56.1993,86577.0
2016-10-27 11:15:00,71.44,71.56,71.41,71.51,73214.0,56.1914,56.2858,56.1678,56.2465,73214.0
2016-10-27 11:20:00,71.52,71.6,71.51,71.57,44521.0,56.2543,56.3173,56.2465,56.2937,44521.0
2016-10-27 11:25:00,71.57,71.59,71.46,71.55,76597.0,56.2937,56.3094,56.2071,56.2779,76597.0
2016-10-27 11:30:00,71.54,71.57,71.4,71.4,45863.0,56.2701,56.2937,56.1599,56.1599,45863.0
2016-10-27 11:35:00,71.4,71.46,71.26,71.36,139495.0,56.1599,56.2071,56.0498,56.1285,139495.0
2016-10-27 11:40:00,71.36,71.42,71.34,71.34,66375.0,56.1285,56.1757,56.1128,56.1128,66375.0
2016-10-27 11:45:00,71.34,71.49,71.33,71.4,72498.0,56.1128,56.2307,56.1049,56.1599,72498.0
2016-10-27 11:50:00,71.4,71.41,71.24,71.29,125923.0,56.1599,56.1678,56.0341,56.0734,125923.0
2016-10-27 11:55:00,71.3,71.39,71.29,71.35,174955.0,56.0813,56.1521,56.0734,56.1206,174955.0
2016-10-27 12:00:00,71.36,71.39,71.32,71.32,178421.0,56.1285,56.1521,56.097,56.097,178421.0
2016-10-27 12:05:00,71.32,71.4,71.27,71.38,81535.0,56.097,56.1599,56.0577,56.1442,81535.0
2016-10-27 12:10:00,71.39,71.42,71.28,71.28,46729.0,56.1521,56.1757,56.0656,56.0656,46729.0
2016-10-27 12:15:00,71.29,71.39,71.28,71.38,60054.0,56.0734,56.1521,56.0656,56.1442,60054.0
2016-10-27 12:20:00,71.37,71.38,71.21,71.26,64812.0,56.1364,56.1442,56.0105,56.0498,64812.0
2016-10-27 12:25:00,71.26,71.35,71.26,71.33,34891.0,56.0498,56.1206,56.0498,56.1049,34891.0
2016-10-27 12:30:00,71.33,71.33,71.23,71.25,40624.0,56.1049,56.1049,56.0262,56.042,40624.0
2016-10-27 12:35:00,71.25,71.26,71.11,71.16,61409.0,56.042,56.0498,55.9318,55.9712,61409.0
2016-10-27 12:40:00,71.16,71.18,71.05,71.05,38878.0,55.9712,55.9869,55.8847,55.8847,38878.0
2016-10-27 12:45:00,71.06,71.1,71.03,71.04,72508.0,55.8925,55.924,55.8689,55.8768,72508.0
2016-10-27 12:50:00,71.04,71.04,70.91,70.97,69462.0,55.8768,55.8768,55.7745,55.8217,69462.0
2016-10-27 12:55:00,70.98,70.99,70.82,70.88,59955.0,55.8296,55.8375,55.7037,55.7509,59955.0
2016-10-27 13:00:00,70.89,70.9,70.76,70.8,77477.0,55.7588,55.7667,55.6566,55.688,77477.0
2016-10-27 13:05:00,70.81,70.84,70.61,70.65,88698.0,55.6959,55.7195,55.5386,55.57,88698.0
2016-10-27 13:10:00,70.66,70.72,70.63,70.63,66517.0,55.5779,55.6251,55.5543,55.5543,66517.0
2016-10-27 13:15:00,70.64,70.87,70.62,70.81,87396.0,55.5622,55.7431,55.5464,55.6959,87396.0
2016-10-27 13:20:00,70.81,70.81,70.71,70.77,40061.0,55.6959,55.6959,55.6172,55.6644,40061.0
2016-10-27 13:25:00,70.76,70.91,70.72,70.89,118079.0,55.6566,55.7745,55.6251,55.7588,118079.0
2016-10-27 13:30:00,70.89,70.98,70.85,70.96,29933.0,55.7588,55.8296,55.7273,55.8139,29933.0
2016-10-27 13:35:00,70.96,71.13,70.95,71.12,42612.0,55.8139,55.9476,55.806,55.9397,42612.0
2016-10-27 13:40:00,71.12,71.13,70.84,70.86,166732.0,55.9397,55.9476,55.7195,55.7352,166732.0
2016-10-27 13:45:00,70.86,70.86,70.6,70.6,65820.0,55.7352,55.7352,55.5307,55.5307,65820.0
2016-10-27 13:50:00,70.6,70.76,70.55,70.75,113506.0,55.5307,55.6566,55.4914,55.6487,113506.0
2016-10-27 13:55:00,70.76,70.77,70.66,70.74,62121.0,55.6566,55.6644,55.5779,55.6408,62121.0
2016-10-27 14:00:00,70.75,70.85,70.74,70.81,59162.0,55.6487,55.7273,55.6408,55.6959,59162.0
2016-10-27 14:05:00,70.82,70.9,70.82,70.87,74482.0,55.7037,55.7667,55.7037,55.7431,74482.0
2016-10-27 14:10:00,70.87,71.09,70.84,71.07,55699.0,55.7431,55.9161,55.7195,55.9004,55699.0
2016-10-27 14:15:00,71.08,71.14,70.99,71.01,123668.0,55.9083,55.9554,55.8375,55.8532,123668.0
2016-10-27 14:20:00,71.0,71.0,70.83,70.84,60548.0,55.8453,55.8453,55.7116,55.7195,60548.0
2016-10-27 14:25:00,70.86,70.95,70.79,70.8,57527.0,55.7352,55.806,55.6802,55.688,57527.0
2016-10-27 14:30:00,70.79,70.88,70.64,70.66,68779.0,55.6802,55.7509,55.5622,55.5779,68779.0
2016-10-27 14:35:00,70.66,70.85,70.64,70.77,38841.0,55.5779,55.7273,55.5622,55.6644,38841.0
2016-10-27 14:40:00,70.77,70.94,70.77,70.86,96497.0,55.6644,55.7981,55.6644,55.7352,96497.0
2016-10-27 14:45:00,70.86,70.88,70.8,70.87,29194.0,55.7352,55.7509,55.688,55.7431,29194.0
2016-10-27 14:50:00,70.87,70.88,70.77,70.84,41124.0,55.7431,55.7509,55.6644,55.7195,41124.0
2016-10-27 14:55:00,70.84,70.92,70.78,70.84,43557.0,55.7195,55.7824,55.6723,55.7195,43557.0
2016-10-27 15:00:00,70.85,70.88,70.8,70.81,91543.0,55.7273,55.7509,55.688,55.6959,91543.0
2016-10-27 15:05:00,70.81,70.81,70.7,70.73,83611.0,55.6959,55.6959,55.6094,55.633,83611.0
2016-10-27 15:10:00,70.73,70.77,70.63,70.66,99758.0,55.633,55.6644,55.5543,55.5779,99758.0
2016-10-27 15:15:00,70.66,70.66,70.48,70.49,99072.0,55.5779,55.5779,55.4363,55.4442,99072.0
2016-10-27 15:20:00,70.5,70.54,70.41,70.47,148658.0,55.452,55.4835,55.3813,55.4285,148658.0
2016-10-27 15:25:00,70.48,70.55,70.46,70.47,129999.0,55.4363,55.4914,55.4206,55.4285,129999.0
2016-10-27 15:30:00,70.46,70.53,70.45,70.5,153126.0,55.4206,55.4756,55.4127,55.452,153126.0
2016-10-27 15:35:00,70.5,70.63,70.49,70.63,111769.0,55.452,55.5543,55.4442,55.5543,111769.0
2016-10-27 15:40:00,70.63,70.67,70.59,70.61,113394.0,55.5543,55.5858,55.5228,55.5386,113394.0
2016-10-27 15:45:00,70.6,70.72,70.58,70.72,175813.0,55.5307,55.6251,55.515,55.6251,175813.0
2016-10-27 15:50:00,70.71,70.72,70.64,70.7,182147.0,55.6172,55.6251,55.5622,55.6094,182147.0
2016-10-27 15:55:00,70.69,70.77,70.69,70.73,412733.0,55.6015,55.6644,55.6015,55.633,412733.0
2016-10-28 09:30:00,70.96,71.48,70.56,71.25,169880.0,55.8139,56.2229,55.4992,56.042,169880.0
2016-10-28 09:35:00,71.23,71.35,71.2,71.34,108825.0,56.0262,56.1206,56.0026,56.1128,108825.0
2016-10-28 09:40:00,71.35,71.35,71.24,71.34,95637.0,56.1206,56.1206,56.0341,56.1128,95637.0
2016-10-28 09:45:00,71.33,71.35,71.22,71.34,75613.0,56.1049,56.1206,56.0184,56.1128,75613.0
2016-10-28 09:50:00,71.34,71.42,71.3,71.31,139221.0,56.1128,56.1757,56.0813,56.0892,139221.0
2016-10-28 09:55:00,71.31,71.32,71.15,71.16,42291.0,56.0892,56.097,55.9633,55.9712,42291.0
2016-10-28 10:00:00,71.16,71.16,70.89,70.91,98257.0,55.9712,55.9712,55.7588,55.7745,98257.0
2016-10-28 10:05:00,70.93,70.96,70.8,70.87,41291.0,55.7903,55.8139,55.688,55.7431,41291.0
2016-10-28 10:10:00,70.88,71.07,70.87,71.05,61689.0,55.7509,55.9004,55.7431,55.8847,61689.0
2016-10-28 10:15:00,71.06,71.26,71.04,71.25,40306.0,55.8925,56.0498,55.8768,56.042,40306.0
2016-10-28 10:20:00,71.24,71.27,71.19,71.27,42444.0,56.0341,56.0577,55.9948,56.0577,42444.0
2016-10-28 10:25:00,71.27,71.29,71.11,71.15,49034.0,56.0577,56.0734,55.9318,55.9633,49034.0
2016-10-28 10:30:00,71.15,71.32,71.15,71.27,55247.0,55.9633,56.097,55.9633,56.0577,55247.0
2016-10-28 10:35:00,71.27,71.35,71.26,71.33,51004.0,56.0577,56.1206,56.0498,56.1049,51004.0
2016-10-28 10:40:00,71.33,71.33,71.24,71.29,27331.0,56.1049,56.1049,56.0341,56.0734,27331.0
2016-10-28 10:45:00,71.29,71.42,71.28,71.34,59991.0,56.0734,56.1757,56.0656,56.1128,59991.0
2016-10-28 10:50:00,71.34,71.39,71.33,71.39,47805.0,56.1128,56.1521,56.1049,56.1521,47805.0
2016-10-28 10:55:00,71.38,71.38,71.31,71.31,35538.0,56.1442,56.1442,56.0892,56.0892,35538.0
2016-10-28 11:00:00,71.32,71.33,71.23,71.24,30509.0,56.097,56.1049,56.0262,56.0341,30509.0
2016-10-28 11:05:00,71.23,71.31,71.21,71.28,27671.0,56.0262,56.0892,56.0105,56.0656,27671.0
2016-10-28 11:10:00,71.29,71.34,71.28,71.34,19490.0,56.0734,56.1128,56.0656,56.1128,19490.0
2016-10-28 11:15:00,71.34,71.35,71.31,71.34,23557.0,56.1128,56.1206,56.0892,56.1128,23557.0
2016-10-28 11:20:00,71.35,71.45,71.34,71.34,60858.0,56.1206,56.1993,56.1128,56.1128,60858.0
2016-10-28 11:25:00,71.33,71.33,71.29,71.33,17379.0,56.1049,56.1049,56.0734,56.1049,17379.0
2016-10-28 11:30:00,71.33,71.41,71.33,71.34,65770.0,56.1049,56.1678,56.1049,56.1128,65770.0
2016-10-28 11:35:00,71.34,71.47,71.32,71.46,28816.0,56.1128,56.215,56.097,56.2071,28816.0
2016-10-28 11:40:00,71.45,71.56,71.45,71.55,81690.0,56.1993,56.2858,56.1993,56.2779,81690.0
2016-10-28 11:45:00,71.55,71.55,71.4,71.5,35791.0,56.2779,56.2779,56.1599,56.2386,35791.0
2016-10-28 11:50:00,71.5,71.51,71.45,71.46,60764.0,56.2386,56.2465,56.1993,56.2071,60764.0
2016-10-28 11:55:00,71.46,71.49,71.44,71.45,60026.0,56.2071,56.2307,56.1914,56.1993,60026.0
2016-10-28 12:00:00,71.46,71.51,71.45,71.48,46291.0,56.2071,56.2465,56.1993,56.2229,46291.0
2016-10-28 12:05:00,71.47,71.51,71.46,71.5,150542.0,56.215,56.2465,56.2071,56.2386,150542.0
2016-10-28 12:10:00,71.5,71.51,71.46,71.5,60220.0,56.2386,56.2465,56.2071,56.2386,60220.0
2016-10-28 12:15:00,71.5,71.51,71.49,71.5,29466.0,56.2386,56.2465,56.2307,56.2386,29466.0
2016-10-28 12:20:00,71.5,71.59,71.49,71.59,105270.0,56.2386,56.3094,56.2307,56.3094,105270.0
2016-10-28 12:25:00,71.58,71.69,71.58,71.6,36974.0,56.3015,56.388,56.3015,56.3173,36974.0
2016-10-28 12:30:00,71.59,71.59,71.48,71.5,42476.0,56.3094,56.3094,56.2229,56.2386,42476.0
2016-10-28 12:35:00,71.49,71.5,71.45,71.48,59159.0,56.2307,56.2386,56.1993,56.2229,59159.0
2016-10-28 12:40:00,71.47,71.51,71.47,71.5,45068.0,56.215,56.2465,56.215,56.2386,45068.0
2016-10-28 12:45:00,71.5,71.5,71.45,71.46,31770.0,56.2386,56.2386,56.1993,56.2071,31770.0
2016-10-28 12:50:00,71.46,71.51,71.45,71.5,36000.0,56.2071,56.2465,56.1993,56.2386,36000.0
2016-10-28 12:55:00,71.5,71.6,71.5,71.55,33498.0,56.2386,56.3173,56.2386,56.2779,33498.0
2016-10-28 13:00:00,71.55,71.58,71.26,71.26,68353.0,56.2779,56.3015,56.0498,56.0498,68353.0
2016-10-28 13:05:00,71.25,71.26,70.9,70.9,44849.0,56.042,56.0498,55.7667,55.7667,44849.0
2016-10-28 13:10:00,70.93,70.99,70.86,70.98,66523.0,55.7903,55.8375,55.7352,55.8296,66523.0
2016-10-28 13:15:00,70.97,71.07,70.96,71.07,64595.0,55.8217,55.9004,55.8139,55.9004,64595.0
2016-10-28 13:20:00,71.08,71.2,71.03,71.03,42671.0,55.9083,56.0026,55.8689,55.8689,42671.0
2016-10-28 13:25:00,71.03,71.16,71.03,71.1,36203.0,55.8689,55.9712,55.8689,55.924,36203.0
2016-10-28 13:30:00,71.1,71.11,70.96,70.96,54570.0,55.924,55.9318,55.8139,55.8139,54570.0
2016-10-28 13:35:00,70.97,70.97,70.69,70.74,84054.0,55.8217,55.8217,55.6015,55.6408,84054.0
2016-10-28 13:40:00,70.74,70.88,70.65,70.86,99007.0,55.6408,55.7509,55.57,55.7352,99007.0
2016-10-28 13:45:00,70.86,70.89,70.78,70.81,38135.0,55.7352,55.7588,55.6723,55.6959,38135.0
2016-10-28 13:50:00,70.8,70.91,70.7,70.84,35199.0,55.688,55.7745,55.6094,55.7195,35199.0
2016-10-28 13:55:00,70.84,70.88,70.7,70.71,38328.0,55.7195,55.7509,55.6094,55.6172,38328.0
2016-10-28 14:00:00,70.71,70.81,70.65,70.65,55056.0,55.6172,55.6959,55.57,55.57,55056.0
2016-10-28 14:05:00,70.66,70.74,70.52,70.69,44171.0,55.5779,55.6408,55.4678,55.6015,44171.0
2016-10-28 14:10:00,70.7,70.72,70.55,70.61,52320.0,55.6094,55.6251,55.4914,55.5386,52320.0
2016-10-28 14:15:00,70.62,70.78,70.53,70.62,53793.0,55.5464,55.6723,55.4756,55.5464,53793.0
2016-10-28 14:20:00,70.63,70.85,70.62,70.83,44220.0,55.5543,55.7273,55.5464,55.7116,44220.0
2016-10-28 14:25:00,70.83,70.86,70.71,70.8,46514.0,55.7116,55.7352,55.6172,55.688,46514.0
2016-10-28 14:30:00,70.8,70.98,70.75,70.9,42395.0,55.688,55.8296,55.6487,55.7667,42395.0
2016-10-28 14:35:00,70.88,70.91,70.82,70.84,32586.0,55.7509,55.7745,55.7037,55.7195,32586.0
2016-10-28 14:40:00,70.84,70.85,70.67,70.73,36893.0,55.7195,55.7273,55.5858,55.633,36893.0
2016-10-28 14:45:00,70.73,70.82,70.72,70.82,33772.0,55.633,55.7037,55.6251,55.7037,33772.0
2016-10-28 14:50:00,70.83,70.93,70.82,70.9,30579.0,55.7116,55.7903,55.7037,55.7667,30579.0
2016-10-28 14:55:00,70.91,71.08,70.9,71.05,54302.0,55.7745,55.9083,55.7667,55.8847,54302.0
2016-10-28 15:00:00,71.05,71.05,70.94,70.95,44892.0,55.8847,55.8847,55.7981,55.806,44892.0
2016-10-28 15:05:00,70.95,71.02,70.92,70.93,44283.0,55.806,55.8611,55.7824,55.7903,44283.0
2016-10-28 15:10:00,70.93,70.95,70.86,70.87,39621.0,55.7903,55.806,55.7352,55.7431,39621.0
2016-10-28 15:15:00,70.86,70.93,70.79,70.93,43880.0,55.7352,55.7903,55.6802,55.7903,43880.0
2016-10-28 15:20:00,70.94,71.03,70.89,71.01,57216.0,55.7981,55.8689,55.7588,55.8532,57216.0
2016-10-28 15:25:00,71.01,71.17,71.01,71.08,66834.0,55.8532,55.979,55.8532,55.9083,66834.0
2016-10-28 15:30:00,71.08,71.09,70.98,71.0,50045.0,55.9083,55.9161,55.8296,55.8453,50045.0
2016-10-28 15:35:00,70.99,71.0,70.88,70.91,48443.0,55.8375,55.8453,55.7509,55.7745,48443.0
2016-10-28 15:40:00,70.91,70.92,70.73,70.78,96128.0,55.7745,55.7824,55.633,55.6723,96128.0
2016-10-28 15:45:00,70.78,70.83,70.7,70.82,87040.0,55.6723,55.7116,55.6094,55.7037,87040.0
2016-10-28 15:50:00,70.82,70.89,70.79,70.79,139124.0,55.7037,55.7588,55.6802,55.6802,139124.0
2016-10-28 15:55:00,70.78,70.84,70.72,70.81,255547.0,55.6723,55.7195,55.6251,55.6959,255547.0
2016-10-31 09:30:00,71.34,71.44,71.07,71.14,91417.0,56.1128,56.1914,55.9004,55.9554,91417.0
2016-10-31 09:35:00,71.13,71.37,71.06,71.26,56444.0,55.9476,56.1364,55.8925,56.0498,56444.0
2016-10-31 09:40:00,71.27,71.29,71.06,71.06,24392.0,56.0577,56.0734,55.8925,55.8925,24392.0
2016-10-31 09:45:00,71.1,71.32,71.06,71.23,28859.0,55.924,56.097,55.8925,56.0262,28859.0
2016-10-31 09:50:00,71.22,71.22,71.06,71.06,40356.0,56.0184,56.0184,55.8925,55.8925,40356.0
2016-10-31 09:55:00,71.06,71.19,71.03,71.04,52373.0,55.8925,55.9948,55.8689,55.8768,52373.0
2016-10-31 10:00:00,71.04,71.13,71.02,71.07,43321.0,55.8768,55.9476,55.8611,55.9004,43321.0
2016-10-31 10:05:00,71.06,71.15,71.01,71.15,30652.0,55.8925,55.9633,55.8532,55.9633,30652.0
2016-10-31 10:10:00,71.16,71.17,71.1,71.1,33847.0,55.9712,55.979,55.924,55.924,33847.0
2016-10-31 10:15:00,71.1,71.16,71.1,71.12,29114.0,55.924,55.9712,55.924,55.9397,29114.0
2016-10-31 10:20:00,71.12,71.22,71.11,71.18,45151.0,55.9397,56.0184,55.9318,55.9869,45151.0
2016-10-31 10:25:00,71.19,71.28,71.19,71.21,32368.0,55.9948,56.0656,55.9948,56.0105,32368.0
2016-10-31 10:30:00,71.21,71.22,71.0,71.01,33258.0,56.0105,56.0184,55.8453,55.8532,33258.0
2016-10-31 10:35:00,71.02,71.1,71.01,71.08,21651.0,55.8611,55.924,55.8532,55.9083,21651.0
2016-10-31 10:40:00,71.07,71.12,71.05,71.08,27021.0,55.9004,55.9397,55.8847,55.9083,27021.0
2016-10-31 10:45:00,71.09,71.12,71.03,71.03,31508.0,55.9161,55.9397,55.8689,55.8689,31508.0
2016-10-31 10:50:00,71.04,71.16,71.03,71.13,35596.0,55.8768,55.9712,55.8689,55.9476,35596.0
2016-10-31 10:55:00,71.15,71.17,71.01,71.03,44030.0,55.9633,55.979,55.8532,55.8689,44030.0
2016-10-31 11:00:00,71.03,71.07,70.98,71.05,26690.0,55.8689,55.9004,55.8296,55.8847,26690.0
2016-10-31 11:05:00,71.05,71.05,70.96,70.98,22564.0,55.8847,55.8847,55.8139,55.8296,22564.0
2016-10-31 11:10:00,70.98,70.99,70.94,70.98,27679.0,55.8296,55.8375,55.7981,55.8296,27679.0
2016-10-31 11:15:00,70.99,71.09,70.98,71.07,30033.0,55.8375,55.9161,55.8296,55.9004,30033.0
2016-10-31 11:20:00,71.08,71.16,71.07,71.16,22237.0,55.9083,55.9712,55.9004,55.9712,22237.0
2016-10-31 11:25:00,71.16,71.28,71.14,71.28,42094.0,55.9712,56.0656,55.9554,56.0656,42094.0
2016-10-31 11:30:00,71.3,71.37,71.24,71.24,81735.0,56.0813,56.1364,56.0341,56.0341,81735.0
2016-10-31 11:35:00,71.24,71.27,71.23,71.26,14285.0,56.0341,56.0577,56.0262,56.0498,14285.0
2016-10-31 11:40:00,71.27,71.3,71.22,71.26,37913.0,56.0577,56.0813,56.0184,56.0498,37913.0
2016-10-31 11:45:00,71.26,71.29,71.22,71.22,21664.0,56.0498,56.0734,56.0184,56.0184,21664.0
2016-10-31 11:50:00,71.22,71.25,71.18,71.23,30478.0,56.0184,56.042,55.9869,56.0262,30478.0
2016-10-31 11:55:00,71.24,71.38,71.24,71.36,21344.0,56.0341,56.1442,56.0341,56.1285,21344.0
2016-10-31 12:00:00,71.36,71.41,71.28,71.28,51446.0,56.1285,56.1678,56.0656,56.0656,51446.0
2016-10-31 12:05:00,71.3,71.33,71.26,71.29,27187.0,56.0813,56.1049,56.0498,56.0734,27187.0
2016-10-31 12:10:00,71.29,71.3,71.27,71.28,23030.0,56.0734,56.0813,56.0577,56.0656,23030.0
2016-10-31 12:15:00,71.28,71.32,71.28,71.32,20024.0,56.0656,56.097,56.0656,56.097,20024.0
2016-10-31 12:20:00,71.31,71.35,71.22,71.25,61701.0,56.0892,56.1206,56.0184,56.042,61701.0
2016-10-31 12:25:00,71.26,71.32,71.25,71.32,16019.0,56.0498,56.097,56.042,56.097,16019.0
2016-10-31 12:30:00,71.32,71.34,71.29,71.34,19556.0,56.097,56.1128,56.0734,56.1128,19556.0
2016-10-31 12:35:00,71.33,71.43,71.33,71.36,26094.0,56.1049,56.1835,56.1049,56.1285,26094.0
2016-10-31 12:40:00,71.36,71.37,71.33,71.36,15369.0,56.1285,56.1364,56.1049,56.1285,15369.0
2016-10-31 12:45:00,71.36,71.39,71.34,71.36,16482.0,56.1285,56.1521,56.1128,56.1285,16482.0
2016-10-31 12:50:00,71.36,71.36,71.28,71.3,13158.0,56.1285,56.1285,56.0656,56.0813,13158.0
2016-10-31 12:55:00,71.3,71.35,71.28,71.28,18253.0,56.0813,56.1206,56.0656,56.0656,18253.0
2016-10-31 13:00:00,71.28,71.32,71.26,71.26,26862.0,56.0656,56.097,56.0498,56.0498,26862.0
2016-10-31 13:05:00,71.25,71.32,71.25,71.31,11198.0,56.042,56.097,56.042,56.0892,11198.0
2016-10-31 13:10:00,71.31,71.32,71.28,71.31,24204.0,56.0892,56.097,56.0656,56.0892,24204.0
2016-10-31 13:15:00,71.3,71.3,71.23,71.24,24440.0,56.0813,56.0813,56.0262,56.0341,24440.0
2016-10-31 13:20:00,71.24,71.31,71.24,71.25,28890.0,56.0341,56.0892,56.0341,56.042,28890.0
2016-10-31 13:25:00,71.26,71.27,71.22,71.22,23948.0,56.0498,56.0577,56.0184,56.0184,23948.0
2016-10-31 13:30:00,71.22,71.27,71.21,71.26,17767.0,56.0184,56.0577,56.0105,56.0498,17767.0
2016-10-31 13:35:00,71.25,71.29,71.24,71.29,22215.0,56.042,56.0734,56.0341,56.0734,22215.0
2016-10-31 13:40:00,71.29,71.3,71.24,71.27,14325.0,56.0734,56.0813,56.0341,56.0577,14325.0
2016-10-31 13:45:00,71.27,71.33,71.27,71.3,39234.0,56.0577,56.1049,56.0577,56.0813,39234.0
2016-10-31 13:50:00,71.3,71.32,71.28,71.29,25996.0,56.0813,56.097,56.0656,56.0734,25996.0
2016-10-31 13:55:00,71.28,71.29,71.23,71.25,21032.0,56.0656,56.0734,56.0262,56.042,21032.0
2016-10-31 14:00:00,71.25,71.25,71.17,71.17,29902.0,56.042,56.042,55.979,55.979,29902.0
2016-10-31 14:05:00,71.17,71.19,71.12,71.13,24652.0,55.979,55.9948,55.9397,55.9476,24652.0
2016-10-31 14:10:00,71.13,71.18,71.09,71.15,39078.0,55.9476,55.9869,55.9161,55.9633,39078.0
2016-10-31 14:15:00,71.14,71.17,71.12,71.12,27034.0,55.9554,55.979,55.9397,55.9397,27034.0
2016-10-31 14:20:00,71.12,71.14,71.04,71.05,55467.0,55.9397,55.9554,55.8768,55.8847,55467.0
2016-10-31 14:25:00,71.05,71.08,71.01,71.02,126943.0,55.8847,55.9083,55.8532,55.8611,126943.0
2016-10-31 14:30:00,71.03,71.06,71.02,71.03,98969.0,55.8689,55.8925,55.8611,55.8689,98969.0
2016-10-31 14:35:00,71.04,71.07,70.99,71.05,52678.0,55.8768,55.9004,55.8375,55.8847,52678.0
2016-10-31 14:40:00,71.05,71.05,70.97,70.98,53464.0,55.8847,55.8847,55.8217,55.8296,53464.0
2016-10-31 14:45:00,70.99,71.03,70.98,70.99,101293.0,55.8375,55.8689,55.8296,55.8375,101293.0
2016-10-31 14:50:00,71.0,71.07,70.95,71.03,73010.0,55.8453,55.9004,55.806,55.8689,73010.0
2016-10-31 14:55:00,71.04,71.05,70.99,71.0,51232.0,55.8768,55.8847,55.8375,55.8453,51232.0
2016-10-31 15:00:00,71.0,71.01,70.97,70.98,122719.0,55.8453,55.8532,55.8217,55.8296,122719.0
2016-10-31 15:05:00,70.98,71.01,70.95,71.0,71040.0,55.8296,55.8532,55.806,55.8453,71040.0
2016-10-31 15:10:00,71.0,71.04,70.97,71.04,141984.0,55.8453,55.8768,55.8217,55.8768,141984.0
2016-10-31 15:15:00,71.04,71.05,70.96,70.96,49555.0,55.8768,55.8847,55.8139,55.8139,49555.0
2016-10-31 15:20:00,70.96,71.0,70.96,70.98,38008.0,55.8139,55.8453,55.8139,55.8296,38008.0
2016-10-31 15:25:00,70.98,70.99,70.96,70.97,63784.0,55.8296,55.8375,55.8139,55.8217,63784.0
2016-10-31 15:30:00,70.97,70.99,70.91,70.95,143876.0,55.8217,55.8375,55.7745,55.806,143876.0
2016-10-31 15:35:00,70.95,70.98,70.92,70.93,157640.0,55.806,55.8296,55.7824,55.7903,157640.0
2016-10-31 15:40:00,70.93,70.93,70.86,70.9,103347.0,55.7903,55.7903,55.7352,55.7667,103347.0
2016-10-31 15:45:00,70.9,70.94,70.88,70.91,259754.0,55.7667,55.7981,55.7509,55.7745,259754.0
2016-10-31 15:50:00,70.9,70.92,70.8,70.87,233722.0,55.7667,55.7824,55.688,55.7431,233722.0
2016-10-31 15:55:00,70.87,70.93,70.83,70.86,345077.0,55.7431,55.7903,55.7116,55.7352,345077.0
2016-11-01 09:30:00,71.13,71.13,70.89,70.96,58966.0,55.9476,55.9476,55.7588,55.8139,58966.0
2016-11-01 09:35:00,70.99,71.03,70.9,70.97,61289.0,55.8375,55.8689,55.7667,55.8217,61289.0
2016-11-01 09:40:00,70.97,70.97,70.76,70.76,53248.0,55.8217,55.8217,55.6566,55.6566,53248.0
2016-11-01 09:45:00,70.77,70.8,70.7,70.73,32902.0,55.6644,55.688,55.6094,55.633,32902.0
2016-11-01 09:50:00,70.73,70.74,70.6,70.62,46919.0,55.633,55.6408,55.5307,55.5464,46919.0
2016-11-01 09:55:00,70.63,70.69,70.58,70.59,108836.0,55.5543,55.6015,55.515,55.5228,108836.0
2016-11-01 10:00:00,70.6,70.69,70.5,70.55,81514.0,55.5307,55.6015,55.452,55.4914,81514.0
2016-11-01 10:05:00,70.55,70.57,70.37,70.39,82981.0,55.4914,55.5071,55.3498,55.3655,82981.0
2016-11-01 10:10:00,70.39,70.41,70.26,70.3,58900.0,55.3655,55.3813,55.2633,55.2947,58900.0
2016-11-01 10:15:00,70.3,70.32,70.27,70.31,53089.0,55.2947,55.3105,55.2711,55.3026,53089.0
2016-11-01 10:20:00,70.31,70.33,70.22,70.22,66763.0,55.3026,55.3183,55.2318,55.2318,66763.0
2016-11-01 10:25:00,70.22,70.25,70.13,70.13,48142.0,55.2318,55.2554,55.161,55.161,48142.0
2016-11-01 10:30:00,70.14,70.14,70.09,70.11,90252.0,55.1689,55.1689,55.1296,55.1453,90252.0
2016-11-01 10:35:00,70.11,70.15,69.95,69.95,105123.0,55.1453,55.1768,55.0194,55.0194,105123.0
2016-11-01 10:40:00,69.96,70.03,69.94,69.94,43287.0,55.0273,55.0824,55.0116,55.0116,43287.0
2016-11-01 10:45:00,69.94,70.08,69.89,70.08,63156.0,55.0116,55.1217,54.9723,55.1217,63156.0
2016-11-01 10:50:00,70.08,70.1,69.99,69.99,84483.0,55.1217,55.1374,55.0509,55.0509,84483.0
2016-11-01 10:55:00,69.99,70.14,69.97,70.14,38612.0,55.0509,55.1689,55.0352,55.1689,38612.0
2016-11-01 11:00:00,70.13,70.19,70.07,70.07,56263.0,55.161,55.2082,55.1138,55.1138,56263.0
2016-11-01 11:05:00,70.07,70.14,70.07,70.1,43264.0,55.1138,55.1689,55.1138,55.1374,43264.0
2016-11-01 11:10:00,70.09,70.1,70.02,70.05,62316.0,55.1296,55.1374,55.0745,55.0981,62316.0
2016-11-01 11:15:00,70.05,70.12,70.03,70.09,43473.0,55.0981,55.1532,55.0824,55.1296,43473.0
2016-11-01 11:20:00,70.09,70.11,69.97,70.0,53494.0,55.1296,55.1453,55.0352,55.0588,53494.0
2016-11-01 11:25:00,69.99,70.14,69.98,70.02,82891.0,55.0509,55.1689,55.043,55.0745,82891.0
2016-11-01 11:30:00,70.02,70.03,69.92,69.97,63651.0,55.0745,55.0824,54.9958,55.0352,63651.0
2016-11-01 11:35:00,69.96,70.07,69.96,70.03,102830.0,55.0273,55.1138,55.0273,55.0824,102830.0
2016-11-01 11:40:00,70.03,70.1,70.01,70.08,65135.0,55.0824,55.1374,55.0666,55.1217,65135.0
2016-11-01 11:45:00,70.08,70.08,70.0,70.0,71375.0,55.1217,55.1217,55.0588,55.0588,71375.0
2016-11-01 11:50:00,70.01,70.01,69.93,69.98,32852.0,55.0666,55.0666,55.0037,55.043,32852.0
2016-11-01 11:55:00,69.98,69.98,69.84,69.84,40198.0,55.043,55.043,54.9329,54.9329,40198.0
2016-11-01 12:00:00,69.86,69.89,69.8,69.84,47788.0,54.9487,54.9723,54.9015,54.9329,47788.0
2016-11-01 12:05:00,69.84,69.91,69.82,69.83,38224.0,54.9329,54.988,54.9172,54.9251,38224.0
2016-11-01 12:10:00,69.83,69.84,69.78,69.81,95879.0,54.9251,54.9329,54.8857,54.9093,95879.0
2016-11-01 12:15:00,69.8,69.84,69.75,69.82,33993.0,54.9015,54.9329,54.8621,54.9172,33993.0
2016-11-01 12:20:00,69.83,69.86,69.78,69.84,52632.0,54.9251,54.9487,54.8857,54.9329,52632.0
2016-11-01 12:25:00,69.84,69.85,69.74,69.75,64524.0,54.9329,54.9408,54.8543,54.8621,64524.0
2016-11-01 12:30:00,69.76,69.94,69.75,69.93,39360.0,54.87,55.0116,54.8621,55.0037,39360.0
2016-11-01 12:35:00,69.93,69.96,69.89,69.91,32137.0,55.0037,55.0273,54.9723,54.988,32137.0
2016-11-01 12:40:00,69.91,69.92,69.82,69.85,38771.0,54.988,54.9958,54.9172,54.9408,38771.0
2016-11-01 12:45:00,69.86,69.89,69.77,69.77,38213.0,54.9487,54.9723,54.8779,54.8779,38213.0
2016-11-01 12:50:00,69.77,69.79,69.74,69.75,47311.0,54.8779,54.8936,54.8543,54.8621,47311.0
2016-11-01 12:55:00,69.76,69.78,69.73,69.73,52974.0,54.87,54.8857,54.8464,54.8464,52974.0
2016-11-01 13:00:00,69.73,69.77,69.73,69.73,52262.0,54.8464,54.8779,54.8464,54.8464,52262.0
2016-11-01 13:05:00,69.74,69.74,69.65,69.7,49014.0,54.8543,54.8543,54.7835,54.8228,49014.0
2016-11-01 13:10:00,69.71,69.76,69.7,69.72,37566.0,54.8307,54.87,54.8228,54.8385,37566.0
2016-11-01 13:15:00,69.72,69.72,69.55,69.6,39663.0,54.8385,54.8385,54.7048,54.7442,39663.0
2016-11-01 13:20:00,69.6,69.61,69.45,69.5,56042.0,54.7442,54.752,54.6262,54.6655,56042.0
2016-11-01 13:25:00,69.51,69.53,69.45,69.48,79882.0,54.6734,54.6891,54.6262,54.6498,79882.0
2016-11-01 13:30:00,69.47,69.51,69.4,69.49,48854.0,54.6419,54.6734,54.5868,54.6576,48854.0
2016-11-01 13:35:00,69.49,69.52,69.38,69.41,46699.0,54.6576,54.6812,54.5711,54.5947,46699.0
2016-11-01 13:40:00,69.42,69.43,69.26,69.33,76564.0,54.6026,54.6104,54.4767,54.5318,76564.0
2016-11-01 13:45:00,69.34,69.35,69.16,69.3,94443.0,54.5396,54.5475,54.3981,54.5082,94443.0
2016-11-01 13:50:00,69.3,69.35,69.24,69.27,87838.0,54.5082,54.5475,54.461,54.4846,87838.0
2016-11-01 13:55:00,69.27,69.33,69.22,69.3,94007.0,54.4846,54.5318,54.4453,54.5082,94007.0
2016-11-01 14:00:00,69.3,69.34,69.25,69.31,69361.0,54.5082,54.5396,54.4689,54.5161,69361.0
2016-11-01 14:05:00,69.31,69.32,69.15,69.19,84163.0,54.5161,54.5239,54.3902,54.4217,84163.0
2016-11-01 14:10:00,69.2,69.22,69.09,69.11,54003.0,54.4295,54.4453,54.343,54.3587,54003.0
2016-11-01 14:15:00,69.12,69.14,68.92,69.02,95637.0,54.3666,54.3823,54.2093,54.2879,95637.0
2016-11-01 14:20:00,69.02,69.15,68.99,69.15,61016.0,54.2879,54.3902,54.2644,54.3902,61016.0
2016-11-01 14:25:00,69.15,69.37,69.11,69.31,78317.0,54.3902,54.5632,54.3587,54.5161,78317.0
2016-11-01 14:30:00,69.31,69.41,69.29,69.38,36036.0,54.5161,54.5947,54.5003,54.5711,36036.0
2016-11-01 14:35:00,69.37,69.45,69.11,69.38,72382.0,54.5632,54.6262,54.3587,54.5711,72382.0
2016-11-01 14:40:00,69.38,69.38,69.21,69.28,67249.0,54.5711,54.5711,54.4374,54.4925,67249.0
2016-11-01 14:45:00,69.27,69.31,69.2,69.23,42482.0,54.4846,54.5161,54.4295,54.4531,42482.0
2016-11-01 14:50:00,69.22,69.29,69.11,69.28,57961.0,54.4453,54.5003,54.3587,54.4925,57961.0
2016-11-01 14:55:00,69.28,69.3,69.22,69.26,65023.0,54.4925,54.5082,54.4453,54.4767,65023.0
2016-11-01 15:00:00,69.25,69.27,69.11,69.22,66351.0,54.4689,54.4846,54.3587,54.4453,66351.0
2016-11-01 15:05:00,69.22,69.27,69.11,69.24,61001.0,54.4453,54.4846,54.3587,54.461,61001.0
2016-11-01 15:10:00,69.23,69.23,69.11,69.16,65380.0,54.4531,54.4531,54.3587,54.3981,65380.0
2016-11-01 15:15:00,69.17,69.36,69.13,69.31,113922.0,54.4059,54.5554,54.3745,54.5161,113922.0
2016-11-01 15:20:00,69.31,69.34,69.23,69.28,74569.0,54.5161,54.5396,54.4531,54.4925,74569.0
2016-11-01 15:25:00,69.28,69.37,69.27,69.31,145144.0,54.4925,54.5632,54.4846,54.5161,145144.0
2016-11-01 15:30:00,69.31,69.34,69.27,69.33,140107.0,54.5161,54.5396,54.4846,54.5318,140107.0
2016-11-01 15:35:00,69.33,69.48,69.27,69.47,149253.0,54.5318,54.6498,54.4846,54.6419,149253.0
2016-11-01 15:40:00,69.46,69.46,69.37,69.43,116470.0,54.634,54.634,54.5632,54.6104,116470.0
2016-11-01 15:45:00,69.44,69.54,69.42,69.48,145424.0,54.6183,54.697,54.6026,54.6498,145424.0
2016-11-01 15:50:00,69.48,69.51,69.41,69.45,182095.0,54.6498,54.6734,54.5947,54.6262,182095.0
2016-11-01 15:55:00,69.45,69.51,69.41,69.45,460579.0,54.6262,54.6734,54.5947,54.6262,460579.0
2016-11-02 09:30:00,69.57,69.67,69.28,69.31,80101.0,54.7206,54.7992,54.4925,54.5161,80101.0
2016-11-02 09:35:00,69.31,69.66,69.3,69.61,41155.0,54.5161,54.7913,54.5082,54.752,41155.0
2016-11-02 09:40:00,69.61,69.83,69.58,69.81,51239.0,54.752,54.9251,54.7284,54.9093,51239.0
2016-11-02 09:45:00,69.82,69.95,69.81,69.88,59513.0,54.9172,55.0194,54.9093,54.9644,59513.0
2016-11-02 09:50:00,69.89,69.94,69.72,69.73,48340.0,54.9723,55.0116,54.8385,54.8464,48340.0
2016-11-02 09:55:00,69.75,69.85,69.69,69.8,61293.0,54.8621,54.9408,54.8149,54.9015,61293.0
2016-11-02 10:00:00,69.8,69.9,69.76,69.84,52684.0,54.9015,54.9801,54.87,54.9329,52684.0
2016-11-02 10:05:00,69.84,69.84,69.77,69.83,32861.0,54.9329,54.9329,54.8779,54.9251,32861.0
2016-11-02 10:10:00,69.82,69.83,69.77,69.78,29152.0,54.9172,54.9251,54.8779,54.8857,29152.0
2016-11-02 10:15:00,69.78,69.88,69.78,69.82,43723.0,54.8857,54.9644,54.8857,54.9172,43723.0
2016-11-02 10:20:00,69.82,69.82,69.6,69.6,47288.0,54.9172,54.9172,54.7442,54.7442,47288.0
2016-11-02 10:25:00,69.6,69.7,69.58,69.7,43675.0,54.7442,54.8228,54.7284,54.8228,43675.0
2016-11-02 10:30:00,69.69,69.73,69.61,69.69,53535.0,54.8149,54.8464,54.752,54.8149,53535.0
2016-11-02 10:35:00,69.68,69.83,69.67,69.78,40840.0,54.8071,54.9251,54.7992,54.8857,40840.0
2016-11-02 10:40:00,69.79,69.8,69.66,69.67,33588.0,54.8936,54.9015,54.7913,54.7992,33588.0
2016-11-02 10:45:00,69.68,69.68,69.6,69.67,56750.0,54.8071,54.8071,54.7442,54.7992,56750.0
2016-11-02 10:50:00,69.66,69.7,69.58,69.66,44197.0,54.7913,54.8228,54.7284,54.7913,44197.0
2016-11-02 10:55:00,69.68,69.72,69.65,69.69,37529.0,54.8071,54.8385,54.7835,54.8149,37529.0
2016-11-02 11:00:00,69.7,69.71,69.61,69.61,80062.0,54.8228,54.8307,54.752,54.752,80062.0
2016-11-02 11:05:00,69.61,69.62,69.57,69.61,35488.0,54.752,54.7599,54.7206,54.752,35488.0
2016-11-02 11:10:00,69.6,69.68,69.59,69.64,117472.0,54.7442,54.8071,54.7363,54.7756,117472.0
2016-11-02 11:15:00,69.64,69.67,69.63,69.63,102887.0,54.7756,54.7992,54.7677,54.7677,102887.0
2016-11-02 11:20:00,69.64,69.65,69.58,69.6,36799.0,54.7756,54.7835,54.7284,54.7442,36799.0
2016-11-02 11:25:00,69.6,69.64,69.59,69.59,24360.0,54.7442,54.7756,54.7363,54.7363,24360.0
2016-11-02 11:30:00,69.59,69.59,69.5,69.5,67865.0,54.7363,54.7363,54.6655,54.6655,67865.0
2016-11-02 11:35:00,69.51,69.51,69.38,69.43,35269.0,54.6734,54.6734,54.5711,54.6104,35269.0
2016-11-02 11:40:00,69.44,69.51,69.42,69.51,25525.0,54.6183,54.6734,54.6026,54.6734,25525.0
2016-11-02 11:45:00,69.5,69.53,69.47,69.51,33870.0,54.6655,54.6891,54.6419,54.6734,33870.0
2016-11-02 11:50:00,69.51,69.52,69.42,69.44,22484.0,54.6734,54.6812,54.6026,54.6183,22484.0
2016-11-02 11:55:00,69.44,69.57,69.44,69.5,29414.0,54.6183,54.7206,54.6183,54.6655,29414.0
2016-11-02 12:00:00,69.5,69.55,69.38,69.39,42923.0,54.6655,54.7048,54.5711,54.579,42923.0
2016-11-02 12:05:00,69.38,69.44,69.36,69.44,42581.0,54.5711,54.6183,54.5554,54.6183,42581.0
2016-11-02 12:10:00,69.44,69.44,69.36,69.36,37449.0,54.6183,54.6183,54.5554,54.5554,37449.0
2016-11-02 12:15:00,69.35,69.41,69.33,69.33,31519.0,54.5475,54.5947,54.5318,54.5318,31519.0
2016-11-02 12:20:00,69.34,69.34,69.18,69.2,68708.0,54.5396,54.5396,54.4138,54.4295,68708.0
2016-11-02 12:25:00,69.19,69.21,69.18,69.18,58301.0,54.4217,54.4374,54.4138,54.4138,58301.0
2016-11-02 12:30:00,69.19,69.24,69.16,69.17,35948.0,54.4217,54.461,54.3981,54.4059,35948.0
2016-11-02 12:35:00,69.18,69.2,69.1,69.1,26618.0,54.4138,54.4295,54.3509,54.3509,26618.0
2016-11-02 12:40:00,69.11,69.11,68.99,69.05,81034.0,54.3587,54.3587,54.2644,54.3115,81034.0
2016-11-02 12:45:00,69.05,69.18,69.03,69.17,68663.0,54.3115,54.4138,54.2958,54.4059,68663.0
2016-11-02 12:50:00,69.18,69.2,69.16,69.18,60462.0,54.4138,54.4295,54.3981,54.4138,60462.0
2016-11-02 12:55:00,69.19,69.2,69.12,69.15,35072.0,54.4217,54.4295,54.3666,54.3902,35072.0
2016-11-02 13:00:00,69.15,69.2,69.03,69.03,63794.0,54.3902,54.4295,54.2958,54.2958,63794.0
2016-11-02 13:05:00,69.04,69.07,68.97,68.97,47216.0,54.3037,54.3273,54.2486,54.2486,47216.0
2016-11-02 13:10:00,68.97,68.98,68.8,68.83,65073.0,54.2486,54.2565,54.1149,54.1385,65073.0
2016-11-02 13:15:00,68.83,68.84,68.72,68.75,60996.0,54.1385,54.1464,54.052,54.0756,60996.0
2016-11-02 13:20:00,68.75,68.92,68.75,68.89,34444.0,54.0756,54.2093,54.0756,54.1857,34444.0
2016-11-02 13:25:00,68.87,69.0,68.85,68.95,41465.0,54.17,54.2722,54.1542,54.2329,41465.0
2016-11-02 13:30:00,68.96,69.03,68.94,69.01,55179.0,54.2408,54.2958,54.225,54.2801,55179.0
2016-11-02 13:35:00,69.02,69.04,68.92,68.94,30952.0,54.2879,54.3037,54.2093,54.225,30952.0
2016-11-02 13:40:00,68.94,68.98,68.93,68.97,29544.0,54.225,54.2565,54.2172,54.2486,29544.0
2016-11-02 13:45:00,68.97,69.0,68.93,68.95,39330.0,54.2486,54.2722,54.2172,54.2329,39330.0
2016-11-02 13:50:00,68.95,69.0,68.95,68.98,28784.0,54.2329,54.2722,54.2329,54.2565,28784.0
2016-11-02 13:55:00,68.98,69.15,68.98,69.05,50866.0,54.2565,54.3902,54.2565,54.3115,50866.0
2016-11-02 14:00:00,69.04,69.14,68.91,69.0,112223.0,54.3037,54.3823,54.2014,54.2722,112223.0
2016-11-02 14:05:00,69.01,69.05,68.79,68.87,67417.0,54.2801,54.3115,54.107,54.17,67417.0
2016-11-02 14:10:00,68.86,69.1,68.84,68.97,120492.0,54.1621,54.3509,54.1464,54.2486,120492.0
2016-11-02 14:15:00,68.97,69.08,68.89,69.01,106405.0,54.2486,54.3351,54.1857,54.2801,106405.0
2016-11-02 14:20:00,69.02,69.1,68.96,69.0,253593.0,54.2879,54.3509,54.2408,54.2722,253593.0
2016-11-02 14:25:00,69.0,69.11,68.99,69.03,81559.0,54.2722,54.3587,54.2644,54.2958,81559.0
2016-11-02 14:30:00,69.02,69.08,68.88,68.9,110674.0,54.2879,54.3351,54.1778,54.1936,110674.0
2016-11-02 14:35:00,68.9,69.09,68.87,68.97,113899.0,54.1936,54.343,54.17,54.2486,113899.0
2016-11-02 14:40:00,68.98,69.02,68.91,68.95,49071.0,54.2565,54.2879,54.2014,54.2329,49071.0
2016-11-02 14:45:00,68.95,69.01,68.82,68.84,38174.0,54.2329,54.2801,54.1306,54.1464,38174.0
2016-11-02 14:50:00,68.84,68.9,68.78,68.86,51587.0,54.1464,54.1936,54.0992,54.1621,51587.0
2016-11-02 14:55:00,68.85,68.95,68.82,68.89,47894.0,54.1542,54.2329,54.1306,54.1857,47894.0
2016-11-02 15:00:00,68.88,68.93,68.83,68.93,59321.0,54.1778,54.2172,54.1385,54.2172,59321.0
2016-11-02 15:05:00,68.94,68.95,68.87,68.92,41209.0,54.225,54.2329,54.17,54.2093,41209.0
2016-11-02 15:10:00,68.92,68.94,68.78,68.84,55436.0,54.2093,54.225,54.0992,54.1464,55436.0
2016-11-02 15:15:00,68.84,68.86,68.8,68.83,51575.0,54.1464,54.1621,54.1149,54.1385,51575.0
2016-11-02 15:20:00,68.83,68.93,68.82,68.92,82796.0,54.1385,54.2172,54.1306,54.2093,82796.0
2016-11-02 15:25:00,68.92,69.0,68.9,68.95,101542.0,54.2093,54.2722,54.1936,54.2329,101542.0
2016-11-02 15:30:00,68.96,68.97,68.9,68.93,112690.0,54.2408,54.2486,54.1936,54.2172,112690.0
2016-11-02 15:35:00,68.94,68.99,68.85,68.86,102461.0,54.225,54.2644,54.1542,54.1621,102461.0
2016-11-02 15:40:00,68.86,68.96,68.86,68.94,114139.0,54.1621,54.2408,54.1621,54.225,114139.0
2016-11-02 15:45:00,68.94,68.98,68.85,68.92,219782.0,54.225,54.2565,54.1542,54.2093,219782.0
2016-11-02 15:50:00,68.92,68.93,68.81,68.82,192659.0,54.2093,54.2172,54.1228,54.1306,192659.0
2016-11-02 15:55:00,68.83,68.91,68.79,68.83,348631.0,54.1385,54.2014,54.107,54.1385,348631.0
2016-11-03 09:30:00,68.7,68.72,68.5,68.59,173317.0,54.4342,54.45,54.2757,54.347,173317.0
2016-11-03 09:35:00,68.6,68.63,68.29,68.36,77798.0,54.3549,54.3787,54.1093,54.1648,77798.0
2016-11-03 09:40:00,68.36,68.44,68.16,68.16,106708.0,54.1648,54.2282,54.0063,54.0063,106708.0
2016-11-03 09:45:00,68.17,68.28,67.9,68.07,105272.0,54.0142,54.1014,53.8003,53.935,105272.0
2016-11-03 09:50:00,68.07,68.09,67.81,67.83,125198.0,53.935,53.9508,53.729,53.7448,125198.0
2016-11-03 09:55:00,67.82,68.0,67.82,67.85,92412.0,53.7369,53.8795,53.7369,53.7607,92412.0
2016-11-03 10:00:00,67.85,67.86,67.59,67.65,140884.0,53.7607,53.7686,53.5547,53.6022,140884.0
2016-11-03 10:05:00,67.66,67.77,67.59,67.66,108303.0,53.6101,53.6973,53.5547,53.6101,108303.0
2016-11-03 10:10:00,67.66,68.0,67.66,67.97,114472.0,53.6101,53.8795,53.6101,53.8558,114472.0
2016-11-03 10:15:00,67.96,67.99,67.82,67.92,74485.0,53.8478,53.8716,53.7369,53.8161,74485.0
2016-11-03 10:20:00,67.93,68.11,67.92,68.06,55448.0,53.8241,53.9667,53.8161,53.9271,55448.0
2016-11-03 10:25:00,68.05,68.21,68.02,68.18,56529.0,53.9191,54.0459,53.8954,54.0221,56529.0
2016-11-03 10:30:00,68.17,68.17,68.03,68.05,94908.0,54.0142,54.0142,53.9033,53.9191,94908.0
2016-11-03 10:35:00,68.05,68.14,68.05,68.12,26143.0,53.9191,53.9904,53.9191,53.9746,26143.0
2016-11-03 10:40:00,68.12,68.13,68.07,68.08,48347.0,53.9746,53.9825,53.935,53.9429,48347.0
2016-11-03 10:45:00,68.09,68.09,67.96,67.97,40041.0,53.9508,53.9508,53.8478,53.8558,40041.0
2016-11-03 10:50:00,67.97,67.98,67.89,67.97,52064.0,53.8558,53.8637,53.7924,53.8558,52064.0
2016-11-03 10:55:00,67.97,68.01,67.9,68.0,70642.0,53.8558,53.8874,53.8003,53.8795,70642.0
2016-11-03 11:00:00,68.0,68.02,67.93,67.94,66106.0,53.8795,53.8954,53.8241,53.832,66106.0
2016-11-03 11:05:00,67.93,68.06,67.93,68.01,43357.0,53.8241,53.9271,53.8241,53.8874,43357.0
2016-11-03 11:10:00,68.01,68.08,68.0,68.02,72909.0,53.8874,53.9429,53.8795,53.8954,72909.0
2016-11-03 11:15:00,68.03,68.03,67.96,68.01,45288.0,53.9033,53.9033,53.8478,53.8874,45288.0
2016-11-03 11:20:00,68.0,68.04,67.98,68.02,53799.0,53.8795,53.9112,53.8637,53.8954,53799.0
2016-11-03 11:25:00,68.01,68.06,68.0,68.01,47382.0,53.8874,53.9271,53.8795,53.8874,47382.0
2016-11-03 11:30:00,68.02,68.05,67.99,68.03,72251.0,53.8954,53.9191,53.8716,53.9033,72251.0
2016-11-03 11:35:00,68.03,68.08,67.98,68.01,77382.0,53.9033,53.9429,53.8637,53.8874,77382.0
2016-11-03 11:40:00,68.01,68.04,67.96,68.03,47795.0,53.8874,53.9112,53.8478,53.9033,47795.0
2016-11-03 11:45:00,68.03,68.05,67.99,68.03,45424.0,53.9033,53.9191,53.8716,53.9033,45424.0
2016-11-03 11:50:00,68.03,68.05,67.98,68.0,59909.0,53.9033,53.9191,53.8637,53.8795,59909.0
2016-11-03 11:55:00,68.0,68.01,67.96,68.0,26387.0,53.8795,53.8874,53.8478,53.8795,26387.0
2016-11-03 12:00:00,67.99,68.01,67.97,68.0,39212.0,53.8716,53.8874,53.8558,53.8795,39212.0
2016-11-03 12:05:00,68.0,68.01,67.88,67.89,48922.0,53.8795,53.8874,53.7844,53.7924,48922.0
2016-11-03 12:10:00,67.89,67.9,67.85,67.87,31873.0,53.7924,53.8003,53.7607,53.7765,31873.0
2016-11-03 12:15:00,67.86,67.88,67.82,67.86,55346.0,53.7686,53.7844,53.7369,53.7686,55346.0
2016-11-03 12:20:00,67.85,67.86,67.78,67.85,83745.0,53.7607,53.7686,53.7052,53.7607,83745.0
2016-11-03 12:25:00,67.86,67.91,67.84,67.88,40937.0,53.7686,53.8082,53.7527,53.7844,40937.0
2016-11-03 12:30:00,67.88,67.89,67.85,67.88,34064.0,53.7844,53.7924,53.7607,53.7844,34064.0
2016-11-03 12:35:00,67.87,67.91,67.83,67.84,25635.0,53.7765,53.8082,53.7448,53.7527,25635.0
2016-11-03 12:40:00,67.85,67.86,67.74,67.76,40907.0,53.7607,53.7686,53.6735,53.6894,40907.0
2016-11-03 12:45:00,67.76,67.8,67.73,67.74,27609.0,53.6894,53.7211,53.6656,53.6735,27609.0
2016-11-03 12:50:00,67.75,67.84,67.72,67.8,48172.0,53.6814,53.7527,53.6577,53.7211,48172.0
2016-11-03 12:55:00,67.8,67.84,67.76,67.77,33173.0,53.7211,53.7527,53.6894,53.6973,33173.0
2016-11-03 13:00:00,67.77,67.77,67.67,67.69,34220.0,53.6973,53.6973,53.618,53.6339,34220.0
2016-11-03 13:05:00,67.7,67.72,67.67,67.69,21929.0,53.6418,53.6577,53.618,53.6339,21929.0
2016-11-03 13:10:00,67.69,67.74,67.66,67.67,30830.0,53.6339,53.6735,53.6101,53.618,30830.0
2016-11-03 13:15:00,67.67,67.77,67.64,67.74,30429.0,53.618,53.6973,53.5943,53.6735,30429.0
2016-11-03 13:20:00,67.74,67.77,67.67,67.75,37280.0,53.6735,53.6973,53.618,53.6814,37280.0
2016-11-03 13:25:00,67.76,67.85,67.74,67.77,59557.0,53.6894,53.7607,53.6735,53.6973,59557.0
2016-11-03 13:30:00,67.78,67.78,67.65,67.69,38660.0,53.7052,53.7052,53.6022,53.6339,38660.0
2016-11-03 13:35:00,67.69,67.72,67.65,67.69,30968.0,53.6339,53.6577,53.6022,53.6339,30968.0
2016-11-03 13:40:00,67.68,67.76,67.61,67.62,36074.0,53.626,53.6894,53.5705,53.5784,36074.0
2016-11-03 13:45:00,67.62,67.67,67.6,67.66,38272.0,53.5784,53.618,53.5626,53.6101,38272.0
2016-11-03 13:50:00,67.66,67.66,67.56,67.65,52382.0,53.6101,53.6101,53.5309,53.6022,52382.0
2016-11-03 13:55:00,67.65,67.67,67.55,67.66,80902.0,53.6022,53.618,53.523,53.6101,80902.0
2016-11-03 14:00:00,67.66,67.68,67.55,67.63,46292.0,53.6101,53.626,53.523,53.5864,46292.0
2016-11-03 14:05:00,67.63,67.64,67.53,67.62,75507.0,53.5864,53.5943,53.5071,53.5784,75507.0
2016-11-03 14:10:00,67.62,67.75,67.58,67.72,74682.0,53.5784,53.6814,53.5467,53.6577,74682.0
2016-11-03 14:15:00,67.72,67.73,67.64,67.69,43240.0,53.6577,53.6656,53.5943,53.6339,43240.0
2016-11-03 14:20:00,67.69,67.77,67.65,67.75,105597.0,53.6339,53.6973,53.6022,53.6814,105597.0
2016-11-03 14:25:00,67.75,67.77,67.67,67.74,69353.0,53.6814,53.6973,53.618,53.6735,69353.0
2016-11-03 14:30:00,67.74,67.78,67.72,67.72,34568.0,53.6735,53.7052,53.6577,53.6577,34568.0
2016-11-03 14:35:00,67.72,67.82,67.72,67.8,68226.0,53.6577,53.7369,53.6577,53.7211,68226.0
2016-11-03 14:40:00,67.8,67.81,67.69,67.72,82372.0,53.7211,53.729,53.6339,53.6577,82372.0
2016-11-03 14:45:00,67.71,67.88,67.71,67.88,74853.0,53.6497,53.7844,53.6497,53.7844,74853.0
2016-11-03 14:50:00,67.88,67.88,67.8,67.84,91392.0,53.7844,53.7844,53.7211,53.7527,91392.0
2016-11-03 14:55:00,67.84,67.97,67.84,67.97,42221.0,53.7527,53.8558,53.7527,53.8558,42221.0
2016-11-03 15:00:00,67.97,67.97,67.91,67.91,32885.0,53.8558,53.8558,53.8082,53.8082,32885.0
2016-11-03 15:05:00,67.91,67.92,67.84,67.88,75731.0,53.8082,53.8161,53.7527,53.7844,75731.0
2016-11-03 15:10:00,67.88,67.91,67.86,67.88,46964.0,53.7844,53.8082,53.7686,53.7844,46964.0
2016-11-03 15:15:00,67.89,67.94,67.77,67.8,100177.0,53.7924,53.832,53.6973,53.7211,100177.0
2016-11-03 15:20:00,67.8,67.89,67.79,67.83,80302.0,53.7211,53.7924,53.7131,53.7448,80302.0
2016-11-03 15:25:00,67.83,67.87,67.78,67.78,106333.0,53.7448,53.7765,53.7052,53.7052,106333.0
2016-11-03 15:30:00,67.78,67.83,67.76,67.78,96101.0,53.7052,53.7448,53.6894,53.7052,96101.0
2016-11-03 15:35:00,67.78,67.89,67.78,67.86,128254.0,53.7052,53.7924,53.7052,53.7686,128254.0
2016-11-03 15:40:00,67.86,67.86,67.77,67.8,251875.0,53.7686,53.7686,53.6973,53.7211,251875.0
2016-11-03 15:45:00,67.81,67.94,67.8,67.88,152784.0,53.729,53.832,53.7211,53.7844,152784.0
2016-11-03 15:50:00,67.89,67.91,67.85,67.9,157071.0,53.7924,53.8082,53.7607,53.8003,157071.0
2016-11-03 15:55:00,67.9,67.97,67.89,67.9,263110.0,53.8003,53.8558,53.7924,53.8003,263110.0
2016-11-04 09:30:00,66.88,67.77,66.79,67.57,333971.0,52.9921,53.6973,52.9208,53.5388,333971.0
2016-11-04 09:35:00,67.58,67.85,67.57,67.7,59326.0,53.5467,53.7607,53.5388,53.6418,59326.0
2016-11-04 09:40:00,67.7,67.74,67.55,67.55,58099.0,53.6418,53.6735,53.523,53.523,58099.0
2016-11-04 09:45:00,67.54,67.57,67.41,67.41,86172.0,53.515,53.5388,53.412,53.412,86172.0
2016-11-04 09:50:00,67.41,67.69,67.4,67.67,167130.0,53.412,53.6339,53.4041,53.618,167130.0
2016-11-04 09:55:00,67.66,67.66,67.33,67.49,73622.0,53.6101,53.6101,53.3486,53.4754,73622.0
2016-11-04 10:00:00,67.48,67.68,67.48,67.68,72242.0,53.4675,53.626,53.4675,53.626,72242.0
2016-11-04 10:05:00,67.68,67.78,67.61,67.64,167876.0,53.626,53.7052,53.5705,53.5943,167876.0
2016-11-04 10:10:00,67.64,67.74,67.54,67.55,91276.0,53.5943,53.6735,53.515,53.523,91276.0
2016-11-04 10:15:00,67.55,67.69,67.49,67.67,38368.0,53.523,53.6339,53.4754,53.618,38368.0
2016-11-04 10:20:00,67.66,67.78,67.65,67.69,60745.0,53.6101,53.7052,53.6022,53.6339,60745.0
2016-11-04 10:25:00,67.69,67.76,67.65,67.73,48238.0,53.6339,53.6894,53.6022,53.6656,48238.0
2016-11-04 10:30:00,67.72,67.77,67.67,67.74,50723.0,53.6577,53.6973,53.618,53.6735,50723.0
2016-11-04 10:35:00,67.74,67.77,67.7,67.75,69981.0,53.6735,53.6973,53.6418,53.6814,69981.0
2016-11-04 10:40:00,67.75,67.77,67.71,67.72,51972.0,53.6814,53.6973,53.6497,53.6577,51972.0
2016-11-04 10:45:00,67.72,67.76,67.64,67.68,65939.0,53.6577,53.6894,53.5943,53.626,65939.0
2016-11-04 10:50:00,67.68,67.71,67.56,67.57,57431.0,53.626,53.6497,53.5309,53.5388,57431.0
2016-11-04 10:55:00,67.56,67.65,67.5,67.58,58067.0,53.5309,53.6022,53.4833,53.5467,58067.0
2016-11-04 11:00:00,67.57,67.74,67.55,67.72,99935.0,53.5388,53.6735,53.523,53.6577,99935.0
2016-11-04 11:05:00,67.71,67.75,67.65,67.69,50470.0,53.6497,53.6814,53.6022,53.6339,50470.0
2016-11-04 11:10:00,67.7,67.76,67.65,67.72,39143.0,53.6418,53.6894,53.6022,53.6577,39143.0
2016-11-04 11:15:00,67.72,67.76,67.67,67.75,56697.0,53.6577,53.6894,53.618,53.6814,56697.0
2016-11-04 11:20:00,67.75,67.8,67.67,67.77,154992.0,53.6814,53.7211,53.618,53.6973,154992.0
2016-11-04 11:25:00,67.76,67.78,67.67,67.77,41267.0,53.6894,53.7052,53.618,53.6973,41267.0
2016-11-04 11:30:00,67.77,67.78,67.62,67.68,27895.0,53.6973,53.7052,53.5784,53.626,27895.0
2016-11-04 11:35:00,67.67,67.69,67.54,67.6,30819.0,53.618,53.6339,53.515,53.5626,30819.0
2016-11-04 11:40:00,67.61,67.61,67.51,67.58,25577.0,53.5705,53.5705,53.4913,53.5467,25577.0
2016-11-04 11:45:00,67.59,67.6,67.51,67.56,20327.0,53.5547,53.5626,53.4913,53.5309,20327.0
2016-11-04 11:50:00,67.55,67.56,67.5,67.56,30686.0,53.523,53.5309,53.4833,53.5309,30686.0
2016-11-04 11:55:00,67.56,67.68,67.55,67.67,26331.0,53.5309,53.626,53.523,53.618,26331.0
2016-11-04 12:00:00,67.67,67.7,67.65,67.69,24711.0,53.618,53.6418,53.6022,53.6339,24711.0
2016-11-04 12:05:00,67.69,67.79,67.69,67.75,25061.0,53.6339,53.7131,53.6339,53.6814,25061.0
2016-11-04 12:10:00,67.75,67.84,67.74,67.84,57104.0,53.6814,53.7527,53.6735,53.7527,57104.0
2016-11-04 12:15:00,67.85,67.85,67.76,67.78,59213.0,53.7607,53.7607,53.6894,53.7052,59213.0
2016-11-04 12:20:00,67.77,67.78,67.64,67.66,65454.0,53.6973,53.7052,53.5943,53.6101,65454.0
2016-11-04 12:25:00,67.66,67.68,67.62,67.66,79432.0,53.6101,53.626,53.5784,53.6101,79432.0
2016-11-04 12:30:00,67.67,67.76,67.66,67.75,19011.0,53.618,53.6894,53.6101,53.6814,19011.0
2016-11-04 12:35:00,67.75,67.75,67.67,67.73,29996.0,53.6814,53.6814,53.618,53.6656,29996.0
2016-11-04 12:40:00,67.73,67.79,67.71,67.76,82612.0,53.6656,53.7131,53.6497,53.6894,82612.0
2016-11-04 12:45:00,67.77,67.79,67.73,67.78,77607.0,53.6973,53.7131,53.6656,53.7052,77607.0
2016-11-04 12:50:00,67.79,67.82,67.69,67.7,127492.0,53.7131,53.7369,53.6339,53.6418,127492.0
2016-11-04 12:55:00,67.69,67.87,67.67,67.87,32385.0,53.6339,53.7765,53.618,53.7765,32385.0
2016-11-04 13:00:00,67.88,67.97,67.85,67.94,46997.0,53.7844,53.8558,53.7607,53.832,46997.0
2016-11-04 13:05:00,67.95,67.99,67.93,67.97,26876.0,53.8399,53.8716,53.8241,53.8558,26876.0
2016-11-04 13:10:00,67.97,67.99,67.93,67.95,42804.0,53.8558,53.8716,53.8241,53.8399,42804.0
2016-11-04 13:15:00,67.94,67.95,67.88,67.94,21153.0,53.832,53.8399,53.7844,53.832,21153.0
2016-11-04 13:20:00,67.94,67.95,67.91,67.92,35145.0,53.832,53.8399,53.8082,53.8161,35145.0
2016-11-04 13:25:00,67.92,67.93,67.88,67.91,16693.0,53.8161,53.8241,53.7844,53.8082,16693.0
2016-11-04 13:30:00,67.9,67.99,67.86,67.98,24742.0,53.8003,53.8716,53.7686,53.8637,24742.0
2016-11-04 13:35:00,67.98,67.99,67.93,67.96,37061.0,53.8637,53.8716,53.8241,53.8478,37061.0
2016-11-04 13:40:00,67.96,68.0,67.93,67.96,19088.0,53.8478,53.8795,53.8241,53.8478,19088.0
2016-11-04 13:45:00,67.95,67.97,67.92,67.95,21855.0,53.8399,53.8558,53.8161,53.8399,21855.0
2016-11-04 13:50:00,67.94,67.96,67.89,67.9,21103.0,53.832,53.8478,53.7924,53.8003,21103.0
2016-11-04 13:55:00,67.9,67.97,67.89,67.95,22570.0,53.8003,53.8558,53.7924,53.8399,22570.0
2016-11-04 14:00:00,67.96,67.96,67.88,67.89,22277.0,53.8478,53.8478,53.7844,53.7924,22277.0
2016-11-04 14:05:00,67.89,67.93,67.86,67.86,33669.0,53.7924,53.8241,53.7686,53.7686,33669.0
2016-11-04 14:10:00,67.85,67.94,67.84,67.93,23948.0,53.7607,53.832,53.7527,53.8241,23948.0
2016-11-04 14:15:00,67.93,68.0,67.93,67.96,19853.0,53.8241,53.8795,53.8241,53.8478,19853.0
2016-11-04 14:20:00,67.96,68.0,67.95,67.95,30016.0,53.8478,53.8795,53.8399,53.8399,30016.0
2016-11-04 14:25:00,67.95,67.96,67.93,67.94,17586.0,53.8399,53.8478,53.8241,53.832,17586.0
2016-11-04 14:30:00,67.94,67.94,67.84,67.84,28000.0,53.832,53.832,53.7527,53.7527,28000.0
2016-11-04 14:35:00,67.84,67.87,67.79,67.85,19040.0,53.7527,53.7765,53.7131,53.7607,19040.0
2016-11-04 14:40:00,67.85,67.92,67.85,67.89,19857.0,53.7607,53.8161,53.7607,53.7924,19857.0
2016-11-04 14:45:00,67.88,67.89,67.76,67.77,21104.0,53.7844,53.7924,53.6894,53.6973,21104.0
2016-11-04 14:50:00,67.77,67.84,67.76,67.78,25803.0,53.6973,53.7527,53.6894,53.7052,25803.0
2016-11-04 14:55:00,67.77,67.84,67.73,67.83,42555.0,53.6973,53.7527,53.6656,53.7448,42555.0
2016-11-04 15:00:00,67.82,67.83,67.74,67.76,33018.0,53.7369,53.7448,53.6735,53.6894,33018.0
2016-11-04 15:05:00,67.75,67.79,67.74,67.74,32404.0,53.6814,53.7131,53.6735,53.6735,32404.0
2016-11-04 15:10:00,67.73,67.8,67.72,67.8,22686.0,53.6656,53.7211,53.6577,53.7211,22686.0
2016-11-04 15:15:00,67.79,67.89,67.78,67.82,38147.0,53.7131,53.7924,53.7052,53.7369,38147.0
2016-11-04 15:20:00,67.82,67.88,67.81,67.86,39884.0,53.7369,53.7844,53.729,53.7686,39884.0
2016-11-04 15:25:00,67.86,67.91,67.81,67.82,44229.0,53.7686,53.8082,53.729,53.7369,44229.0
2016-11-04 15:30:00,67.82,67.83,67.7,67.72,67738.0,53.7369,53.7448,53.6418,53.6577,67738.0
2016-11-04 15:35:00,67.72,67.75,67.63,67.7,53466.0,53.6577,53.6814,53.5864,53.6418,53466.0
2016-11-04 15:40:00,67.7,67.74,67.66,67.73,72722.0,53.6418,53.6735,53.6101,53.6656,72722.0
2016-11-04 15:45:00,67.73,67.73,67.6,67.67,65143.0,53.6656,53.6656,53.5626,53.618,65143.0
2016-11-04 15:50:00,67.66,67.68,67.56,67.67,134560.0,53.6101,53.626,53.5309,53.618,134560.0
2016-11-04 15:55:00,67.67,67.69,67.59,67.6,199303.0,53.618,53.6339,53.5547,53.5626,199303.0
2016-11-07 09:30:00,68.83,68.85,68.29,68.5,97660.0,54.5372,54.553,54.1093,54.2757,97660.0
2016-11-07 09:35:00,68.49,68.85,68.44,68.83,45234.0,54.2678,54.553,54.2282,54.5372,45234.0
2016-11-07 09:40:00,68.85,68.89,68.8,68.84,38394.0,54.553,54.5847,54.5134,54.5451,38394.0
2016-11-07 09:45:00,68.84,68.88,68.76,68.8,42076.0,54.5451,54.5768,54.4817,54.5134,42076.0
2016-11-07 09:50:00,68.8,68.89,68.7,68.84,51351.0,54.5134,54.5847,54.4342,54.5451,51351.0
2016-11-07 09:55:00,68.85,68.88,68.82,68.86,38241.0,54.553,54.5768,54.5292,54.5609,38241.0
2016-11-07 10:00:00,68.86,68.94,68.84,68.87,59138.0,54.5609,54.6243,54.5451,54.5689,59138.0
2016-11-07 10:05:00,68.87,68.89,68.84,68.89,24133.0,54.5689,54.5847,54.5451,54.5847,24133.0
2016-11-07 10:10:00,68.88,68.93,68.85,68.86,64365.0,54.5768,54.6164,54.553,54.5609,64365.0
2016-11-07 10:15:00,68.85,68.87,68.78,68.84,81886.0,54.553,54.5689,54.4976,54.5451,81886.0
2016-11-07 10:20:00,68.84,68.93,68.84,68.92,36388.0,54.5451,54.6164,54.5451,54.6085,36388.0
2016-11-07 10:25:00,68.91,68.92,68.8,68.83,100681.0,54.6006,54.6085,54.5134,54.5372,100681.0
2016-11-07 10:30:00,68.83,68.92,68.8,68.91,60364.0,54.5372,54.6085,54.5134,54.6006,60364.0
2016-11-07 10:35:00,68.92,68.94,68.84,68.9,44249.0,54.6085,54.6243,54.5451,54.5926,44249.0
2016-11-07 10:40:00,68.9,68.94,68.86,68.93,38593.0,54.5926,54.6243,54.5609,54.6164,38593.0
2016-11-07 10:45:00,68.94,69.03,68.94,69.02,37200.0,54.6243,54.6956,54.6243,54.6877,37200.0
2016-11-07 10:50:00,69.02,69.15,69.02,69.15,54984.0,54.6877,54.7907,54.6877,54.7907,54984.0
2016-11-07 10:55:00,69.15,69.19,69.11,69.12,48492.0,54.7907,54.8224,54.759,54.7669,48492.0
2016-11-07 11:00:00,69.13,69.19,69.11,69.19,39806.0,54.7749,54.8224,54.759,54.8224,39806.0
2016-11-07 11:05:00,69.19,69.23,69.15,69.21,41111.0,54.8224,54.8541,54.7907,54.8383,41111.0
2016-11-07 11:10:00,69.23,69.36,69.22,69.31,57454.0,54.8541,54.9571,54.8462,54.9175,57454.0
2016-11-07 11:15:00,69.31,69.32,69.22,69.25,40228.0,54.9175,54.9254,54.8462,54.87,40228.0
2016-11-07 11:20:00,69.25,69.27,69.18,69.18,24767.0,54.87,54.8858,54.8145,54.8145,24767.0
2016-11-07 11:25:00,69.18,69.2,69.16,69.17,40851.0,54.8145,54.8303,54.7986,54.8066,40851.0
2016-11-07 11:30:00,69.17,69.29,69.16,69.29,36948.0,54.8066,54.9016,54.7986,54.9016,36948.0
2016-11-07 11:35:00,69.29,69.34,69.27,69.34,27855.0,54.9016,54.9413,54.8858,54.9413,27855.0
2016-11-07 11:40:00,69.33,69.36,69.3,69.31,39128.0,54.9333,54.9571,54.9096,54.9175,39128.0
2016-11-07 11:45:00,69.31,69.34,69.26,69.27,37880.0,54.9175,54.9413,54.8779,54.8858,37880.0
2016-11-07 11:50:00,69.27,69.33,69.26,69.32,21446.0,54.8858,54.9333,54.8779,54.9254,21446.0
2016-11-07 11:55:00,69.32,69.35,69.28,69.35,20047.0,54.9254,54.9492,54.8937,54.9492,20047.0
2016-11-07 12:00:00,69.35,69.37,69.33,69.34,46429.0,54.9492,54.965,54.9333,54.9413,46429.0
2016-11-07 12:05:00,69.35,69.37,69.3,69.3,28694.0,54.9492,54.965,54.9096,54.9096,28694.0
2016-11-07 12:10:00,69.31,69.45,69.31,69.45,23197.0,54.9175,55.0284,54.9175,55.0284,23197.0
2016-11-07 12:15:00,69.45,69.48,69.41,69.42,24719.0,55.0284,55.0522,54.9967,55.0047,24719.0
2016-11-07 12:20:00,69.42,69.45,69.4,69.4,21339.0,55.0047,55.0284,54.9888,54.9888,21339.0
2016-11-07 12:25:00,69.4,69.47,69.38,69.45,19244.0,54.9888,55.0443,54.973,55.0284,19244.0
2016-11-07 12:30:00,69.46,69.48,69.41,69.41,33872.0,55.0363,55.0522,54.9967,54.9967,33872.0
2016-11-07 12:35:00,69.41,69.41,69.29,69.29,17316.0,54.9967,54.9967,54.9016,54.9016,17316.0
2016-11-07 12:40:00,69.29,69.29,69.22,69.25,35748.0,54.9016,54.9016,54.8462,54.87,35748.0
2016-11-07 12:45:00,69.25,69.34,69.24,69.34,29202.0,54.87,54.9413,54.862,54.9413,29202.0
2016-11-07 12:50:00,69.34,69.36,69.33,69.36,18953.0,54.9413,54.9571,54.9333,54.9571,18953.0
2016-11-07 12:55:00,69.36,69.38,69.33,69.35,29970.0,54.9571,54.973,54.9333,54.9492,29970.0
2016-11-07 13:00:00,69.35,69.4,69.35,69.36,26091.0,54.9492,54.9888,54.9492,54.9571,26091.0
2016-11-07 13:05:00,69.36,69.36,69.31,69.34,19661.0,54.9571,54.9571,54.9175,54.9413,19661.0
2016-11-07 13:10:00,69.34,69.35,69.3,69.34,18055.0,54.9413,54.9492,54.9096,54.9413,18055.0
2016-11-07 13:15:00,69.33,69.35,69.32,69.34,17674.0,54.9333,54.9492,54.9254,54.9413,17674.0
2016-11-07 13:20:00,69.34,69.38,69.3,69.38,46886.0,54.9413,54.973,54.9096,54.973,46886.0
2016-11-07 13:25:00,69.38,69.39,69.31,69.33,22611.0,54.973,54.9809,54.9175,54.9333,22611.0
2016-11-07 13:30:00,69.34,69.35,69.3,69.31,35775.0,54.9413,54.9492,54.9096,54.9175,35775.0
2016-11-07 13:35:00,69.32,69.38,69.3,69.31,39520.0,54.9254,54.973,54.9096,54.9175,39520.0
2016-11-07 13:40:00,69.31,69.33,69.31,69.31,10012.0,54.9175,54.9333,54.9175,54.9175,10012.0
2016-11-07 13:45:00,69.31,69.34,69.29,69.29,42714.0,54.9175,54.9413,54.9016,54.9016,42714.0
2016-11-07 13:50:00,69.3,69.31,69.29,69.29,29275.0,54.9096,54.9175,54.9016,54.9016,29275.0
2016-11-07 13:55:00,69.3,69.34,69.29,69.34,27797.0,54.9096,54.9413,54.9016,54.9413,27797.0
2016-11-07 14:00:00,69.34,69.36,69.33,69.34,49839.0,54.9413,54.9571,54.9333,54.9413,49839.0
2016-11-07 14:05:00,69.34,69.35,69.28,69.35,30618.0,54.9413,54.9492,54.8937,54.9492,30618.0
2016-11-07 14:10:00,69.36,69.37,69.27,69.27,36299.0,54.9571,54.965,54.8858,54.8858,36299.0
2016-11-07 14:15:00,69.27,69.33,69.27,69.31,40580.0,54.8858,54.9333,54.8858,54.9175,40580.0
2016-11-07 14:20:00,69.31,69.32,69.26,69.28,19329.0,54.9175,54.9254,54.8779,54.8937,19329.0
2016-11-07 14:25:00,69.29,69.31,69.26,69.27,34014.0,54.9016,54.9175,54.8779,54.8858,34014.0
2016-11-07 14:30:00,69.26,69.3,69.24,69.27,50066.0,54.8779,54.9096,54.862,54.8858,50066.0
2016-11-07 14:35:00,69.27,69.27,69.18,69.2,29083.0,54.8858,54.8858,54.8145,54.8303,29083.0
2016-11-07 14:40:00,69.19,69.2,69.11,69.12,38041.0,54.8224,54.8303,54.759,54.7669,38041.0
2016-11-07 14:45:00,69.12,69.14,69.08,69.1,26763.0,54.7669,54.7828,54.7353,54.7511,26763.0
2016-11-07 14:50:00,69.1,69.13,69.07,69.08,33834.0,54.7511,54.7749,54.7273,54.7353,33834.0
2016-11-07 14:55:00,69.08,69.13,69.07,69.12,29070.0,54.7353,54.7749,54.7273,54.7669,29070.0
2016-11-07 15:00:00,69.12,69.13,69.05,69.12,44924.0,54.7669,54.7749,54.7115,54.7669,44924.0
2016-11-07 15:05:00,69.11,69.14,69.03,69.04,42202.0,54.759,54.7828,54.6956,54.7036,42202.0
2016-11-07 15:10:00,69.04,69.11,69.04,69.06,59721.0,54.7036,54.759,54.7036,54.7194,59721.0
2016-11-07 15:15:00,69.06,69.07,69.01,69.01,67155.0,54.7194,54.7273,54.6798,54.6798,67155.0
2016-11-07 15:20:00,69.01,69.04,68.97,69.0,64746.0,54.6798,54.7036,54.6481,54.6719,64746.0
2016-11-07 15:25:00,68.99,69.05,68.97,68.99,143371.0,54.6639,54.7115,54.6481,54.6639,143371.0
2016-11-07 15:30:00,68.98,69.01,68.98,69.0,169576.0,54.656,54.6798,54.656,54.6719,169576.0
2016-11-07 15:35:00,69.0,69.17,68.98,69.14,158069.0,54.6719,54.8066,54.656,54.7828,158069.0
2016-11-07 15:40:00,69.13,69.14,69.08,69.08,143627.0,54.7749,54.7828,54.7353,54.7353,143627.0
2016-11-07 15:45:00,69.09,69.09,69.04,69.06,263791.0,54.7432,54.7432,54.7036,54.7194,263791.0
2016-11-07 15:50:00,69.06,69.1,69.02,69.03,421012.0,54.7194,54.7511,54.6877,54.6956,421012.0
2016-11-07 15:55:00,69.03,69.19,68.99,69.01,512968.0,54.6956,54.8224,54.6639,54.6798,512968.0
2016-11-08 09:30:00,69.01,69.28,68.95,69.08,123498.0,54.6798,54.8937,54.6322,54.7353,123498.0
2016-11-08 09:35:00,69.06,69.19,68.96,69.18,48874.0,54.7194,54.8224,54.6402,54.8145,48874.0
2016-11-08 09:40:00,69.16,69.35,69.16,69.27,62042.0,54.7986,54.9492,54.7986,54.8858,62042.0
2016-11-08 09:45:00,69.26,69.29,69.14,69.21,38308.0,54.8779,54.9016,54.7828,54.8383,38308.0
2016-11-08 09:50:00,69.21,69.24,69.1,69.15,37203.0,54.8383,54.862,54.7511,54.7907,37203.0
2016-11-08 09:55:00,69.15,69.46,69.13,69.43,82724.0,54.7907,55.0363,54.7749,55.0126,82724.0
2016-11-08 10:00:00,69.44,69.54,69.4,69.5,55145.0,55.0205,55.0997,54.9888,55.068,55145.0
2016-11-08 10:05:00,69.51,69.55,69.43,69.54,63247.0,55.076,55.1077,55.0126,55.0997,63247.0
2016-11-08 10:10:00,69.53,69.58,69.41,69.41,53409.0,55.0918,55.1314,54.9967,54.9967,53409.0
2016-11-08 10:15:00,69.41,69.53,69.39,69.52,33727.0,54.9967,55.0918,54.9809,55.0839,33727.0
2016-11-08 10:20:00,69.51,69.63,69.51,69.55,55778.0,55.076,55.171,55.076,55.1077,55778.0
2016-11-08 10:25:00,69.56,69.65,69.54,69.59,50014.0,55.1156,55.1869,55.0997,55.1394,50014.0
2016-11-08 10:30:00,69.59,69.62,69.5,69.52,33153.0,55.1394,55.1631,55.068,55.0839,33153.0
2016-11-08 10:35:00,69.52,69.56,69.5,69.51,37022.0,55.0839,55.1156,55.068,55.076,37022.0
2016-11-08 10:40:00,69.51,69.51,69.35,69.39,30595.0,55.076,55.076,54.9492,54.9809,30595.0
2016-11-08 10:45:00,69.39,69.46,69.36,69.45,36933.0,54.9809,55.0363,54.9571,55.0284,36933.0
2016-11-08 10:50:00,69.44,69.49,69.44,69.44,22585.0,55.0205,55.0601,55.0205,55.0205,22585.0
2016-11-08 10:55:00,69.44,69.55,69.44,69.55,32838.0,55.0205,55.1077,55.0205,55.1077,32838.0
2016-11-08 11:00:00,69.55,69.56,69.5,69.52,36044.0,55.1077,55.1156,55.068,55.0839,36044.0
2016-11-08 11:05:00,69.52,69.62,69.51,69.61,43067.0,55.0839,55.1631,55.076,55.1552,43067.0
2016-11-08 11:10:00,69.61,69.68,69.6,69.61,68524.0,55.1552,55.2107,55.1473,55.1552,68524.0
2016-11-08 11:15:00,69.62,69.66,69.61,69.65,55766.0,55.1631,55.1948,55.1552,55.1869,55766.0
2016-11-08 11:20:00,69.66,69.76,69.65,69.66,66996.0,55.1948,55.274,55.1869,55.1948,66996.0
2016-11-08 11:25:00,69.66,69.68,69.55,69.59,25129.0,55.1948,55.2107,55.1077,55.1394,25129.0
2016-11-08 11:30:00,69.6,69.67,69.58,69.63,81707.0,55.1473,55.2027,55.1314,55.171,81707.0
2016-11-08 11:35:00,69.64,69.68,69.61,69.64,25882.0,55.179,55.2107,55.1552,55.179,25882.0
2016-11-08 11:40:00,69.63,69.63,69.56,69.59,35205.0,55.171,55.171,55.1156,55.1394,35205.0
2016-11-08 11:45:00,69.58,69.61,69.56,69.58,18594.0,55.1314,55.1552,55.1156,55.1314,18594.0
2016-11-08 11:50:00,69.58,69.66,69.57,69.6,45931.0,55.1314,55.1948,55.1235,55.1473,45931.0
2016-11-08 11:55:00,69.6,69.67,69.58,69.67,24084.0,55.1473,55.2027,55.1314,55.2027,24084.0
2016-11-08 12:00:00,69.68,69.77,69.68,69.72,28213.0,55.2107,55.282,55.2107,55.2424,28213.0
2016-11-08 12:05:00,69.72,69.77,69.68,69.77,31117.0,55.2424,55.282,55.2107,55.282,31117.0
2016-11-08 12:10:00,69.77,69.82,69.74,69.81,44385.0,55.282,55.3216,55.2582,55.3137,44385.0
2016-11-08 12:15:00,69.81,69.84,69.78,69.78,47648.0,55.3137,55.3374,55.2899,55.2899,47648.0
2016-11-08 12:20:00,69.78,69.83,69.77,69.82,45699.0,55.2899,55.3295,55.282,55.3216,45699.0
2016-11-08 12:25:00,69.83,69.85,69.79,69.82,41850.0,55.3295,55.3454,55.2978,55.3216,41850.0
2016-11-08 12:30:00,69.81,69.82,69.79,69.8,37193.0,55.3137,55.3216,55.2978,55.3057,37193.0
2016-11-08 12:35:00,69.8,69.83,69.79,69.82,32030.0,55.3057,55.3295,55.2978,55.3216,32030.0
2016-11-08 12:40:00,69.81,69.83,69.8,69.82,21051.0,55.3137,55.3295,55.3057,55.3216,21051.0
2016-11-08 12:45:00,69.82,69.87,69.8,69.85,20710.0,55.3216,55.3612,55.3057,55.3454,20710.0
2016-11-08 12:50:00,69.86,69.88,69.82,69.88,42016.0,55.3533,55.3691,55.3216,55.3691,42016.0
2016-11-08 12:55:00,69.87,69.91,69.85,69.9,40183.0,55.3612,55.3929,55.3454,55.385,40183.0
2016-11-08 13:00:00,69.91,69.94,69.86,69.87,39612.0,55.3929,55.4167,55.3533,55.3612,39612.0
2016-11-08 13:05:00,69.88,69.96,69.84,69.88,47756.0,55.3691,55.4325,55.3374,55.3691,47756.0
2016-11-08 13:10:00,69.89,69.91,69.82,69.85,72845.0,55.3771,55.3929,55.3216,55.3454,72845.0
2016-11-08 13:15:00,69.86,69.86,69.77,69.81,36799.0,55.3533,55.3533,55.282,55.3137,36799.0
2016-11-08 13:20:00,69.8,69.83,69.77,69.81,46132.0,55.3057,55.3295,55.282,55.3137,46132.0
2016-11-08 13:25:00,69.81,69.82,69.79,69.82,36367.0,55.3137,55.3216,55.2978,55.3216,36367.0
2016-11-08 13:30:00,69.82,69.91,69.8,69.9,75038.0,55.3216,55.3929,55.3057,55.385,75038.0
2016-11-08 13:35:00,69.89,69.91,69.8,69.89,79082.0,55.3771,55.3929,55.3057,55.3771,79082.0
2016-11-08 13:40:00,69.9,69.97,69.88,69.94,34001.0,55.385,55.4404,55.3691,55.4167,34001.0
2016-11-08 13:45:00,69.94,69.95,69.9,69.92,28658.0,55.4167,55.4246,55.385,55.4008,28658.0
2016-11-08 13:50:00,69.91,69.96,69.87,69.88,24491.0,55.3929,55.4325,55.3612,55.3691,24491.0
2016-11-08 13:55:00,69.88,69.92,69.87,69.92,19516.0,55.3691,55.4008,55.3612,55.4008,19516.0
2016-11-08 14:00:00,69.92,69.93,69.85,69.86,40072.0,55.4008,55.4087,55.3454,55.3533,40072.0
2016-11-08 14:05:00,69.86,69.87,69.76,69.76,40845.0,55.3533,55.3612,55.274,55.274,40845.0
2016-11-08 14:10:00,69.75,69.76,69.67,69.69,31861.0,55.2661,55.274,55.2027,55.2186,31861.0
2016-11-08 14:15:00,69.68,69.71,69.65,69.71,20275.0,55.2107,55.2344,55.1869,55.2344,20275.0
2016-11-08 14:20:00,69.7,69.78,69.66,69.77,54183.0,55.2265,55.2899,55.1948,55.282,54183.0
2016-11-08 14:25:00,69.76,69.79,69.72,69.76,34232.0,55.274,55.2978,55.2424,55.274,34232.0
2016-11-08 14:30:00,69.75,69.75,69.63,69.63,20271.0,55.2661,55.2661,55.171,55.171,20271.0
2016-11-08 14:35:00,69.63,69.66,69.59,69.65,13348.0,55.171,55.1948,55.1394,55.1869,13348.0
2016-11-08 14:40:00,69.65,69.66,69.54,69.56,38179.0,55.1869,55.1948,55.0997,55.1156,38179.0
2016-11-08 14:45:00,69.56,69.6,69.52,69.57,33170.0,55.1156,55.1473,55.0839,55.1235,33170.0
2016-11-08 14:50:00,69.57,69.68,69.56,69.65,104723.0,55.1235,55.2107,55.1156,55.1869,104723.0
2016-11-08 14:55:00,69.65,69.68,69.64,69.66,30333.0,55.1869,55.2107,55.179,55.1948,30333.0
2016-11-08 15:00:00,69.67,69.69,69.64,69.65,30342.0,55.2027,55.2186,55.179,55.1869,30342.0
2016-11-08 15:05:00,69.65,69.81,69.65,69.8,43100.0,55.1869,55.3137,55.1869,55.3057,43100.0
2016-11-08 15:10:00,69.81,69.86,69.71,69.74,49483.0,55.3137,55.3533,55.2344,55.2582,49483.0
2016-11-08 15:15:00,69.75,69.76,69.67,69.7,80348.0,55.2661,55.274,55.2027,55.2265,80348.0
2016-11-08 15:20:00,69.7,69.79,69.69,69.78,56420.0,55.2265,55.2978,55.2186,55.2899,56420.0
2016-11-08 15:25:00,69.78,69.8,69.71,69.75,109901.0,55.2899,55.3057,55.2344,55.2661,109901.0
2016-11-08 15:30:00,69.76,69.89,69.74,69.86,132112.0,55.274,55.3771,55.2582,55.3533,132112.0
2016-11-08 15:35:00,69.86,69.89,69.79,69.86,116609.0,55.3533,55.3771,55.2978,55.3533,116609.0
2016-11-08 15:40:00,69.87,69.89,69.8,69.87,115792.0,55.3612,55.3771,55.3057,55.3612,115792.0
2016-11-08 15:45:00,69.87,69.94,69.86,69.89,258376.0,55.3612,55.4167,55.3533,55.3771,258376.0
2016-11-08 15:50:00,69.91,69.92,69.81,69.86,283733.0,55.3929,55.4008,55.3137,55.3533,283733.0
2016-11-08 15:55:00,69.86,69.91,69.78,69.83,313119.0,55.3533,55.3929,55.2899,55.3295,313119.0
2016-11-09 09:30:00,67.63,68.26,67.6,67.91,253667.0,53.5864,54.0855,53.5626,53.8082,253667.0
2016-11-09 09:35:00,67.81,68.13,67.75,68.02,223212.0,53.729,53.9825,53.6814,53.8954,223212.0
2016-11-09 09:40:00,68.04,68.71,68.04,68.71,98689.0,53.9112,54.4421,53.9112,54.4421,98689.0
2016-11-09 09:45:00,68.67,69.23,68.67,69.13,101966.0,54.4104,54.8541,54.4104,54.7749,101966.0
2016-11-09 09:50:00,69.13,69.38,68.93,68.97,63622.0,54.7749,54.973,54.6164,54.6481,63622.0
2016-11-09 09:55:00,69.0,69.06,68.78,68.82,64610.0,54.6719,54.7194,54.4976,54.5292,64610.0
2016-11-09 10:00:00,68.81,68.94,68.59,68.63,84224.0,54.5213,54.6243,54.347,54.3787,84224.0
2016-11-09 10:05:00,68.64,68.69,68.47,68.54,53699.0,54.3866,54.4262,54.2519,54.3074,53699.0
2016-11-09 10:10:00,68.52,68.65,68.29,68.65,58320.0,54.2915,54.3945,54.1093,54.3945,58320.0
2016-11-09 10:15:00,68.64,68.65,68.35,68.4,80376.0,54.3866,54.3945,54.1568,54.1965,80376.0
2016-11-09 10:20:00,68.41,68.46,68.24,68.26,93254.0,54.2044,54.244,54.0697,54.0855,93254.0
2016-11-09 10:25:00,68.25,68.6,68.24,68.58,76613.0,54.0776,54.3549,54.0697,54.3391,76613.0
2016-11-09 10:30:00,68.58,68.61,68.35,68.51,37394.0,54.3391,54.3629,54.1568,54.2836,37394.0
2016-11-09 10:35:00,68.51,68.64,68.36,68.63,55789.0,54.2836,54.3866,54.1648,54.3787,55789.0
2016-11-09 10:40:00,68.63,68.76,68.53,68.74,48708.0,54.3787,54.4817,54.2995,54.4659,48708.0
2016-11-09 10:45:00,68.73,68.73,68.59,68.6,37669.0,54.4579,54.4579,54.347,54.3549,37669.0
2016-11-09 10:50:00,68.59,68.87,68.55,68.87,41867.0,54.347,54.5689,54.3153,54.5689,41867.0
2016-11-09 10:55:00,68.86,68.98,68.79,68.89,49724.0,54.5609,54.656,54.5055,54.5847,49724.0
2016-11-09 11:00:00,68.92,68.98,68.8,68.87,34531.0,54.6085,54.656,54.5134,54.5689,34531.0
2016-11-09 11:05:00,68.85,68.86,68.71,68.76,35328.0,54.553,54.5609,54.4421,54.4817,35328.0
2016-11-09 11:10:00,68.78,69.17,68.76,69.13,37873.0,54.4976,54.8066,54.4817,54.7749,37873.0
2016-11-09 11:15:00,69.12,69.29,69.12,69.28,62752.0,54.7669,54.9016,54.7669,54.8937,62752.0
2016-11-09 11:20:00,69.26,69.39,69.25,69.27,53089.0,54.8779,54.9809,54.87,54.8858,53089.0
2016-11-09 11:25:00,69.28,69.47,69.26,69.45,45035.0,54.8937,55.0443,54.8779,55.0284,45035.0
2016-11-09 11:30:00,69.47,69.72,69.46,69.69,51993.0,55.0443,55.2424,55.0363,55.2186,51993.0
2016-11-09 11:35:00,69.71,69.81,69.56,69.6,52559.0,55.2344,55.3137,55.1156,55.1473,52559.0
2016-11-09 11:40:00,69.59,69.59,69.47,69.49,40543.0,55.1394,55.1394,55.0443,55.0601,40543.0
2016-11-09 11:45:00,69.51,69.74,69.42,69.72,32166.0,55.076,55.2582,55.0047,55.2424,32166.0
2016-11-09 11:50:00,69.72,69.85,69.68,69.78,36456.0,55.2424,55.3454,55.2107,55.2899,36456.0
2016-11-09 11:55:00,69.79,69.81,69.7,69.72,84462.0,55.2978,55.3137,55.2265,55.2424,84462.0
2016-11-09 12:00:00,69.73,69.82,69.55,69.56,46916.0,55.2503,55.3216,55.1077,55.1156,46916.0
2016-11-09 12:05:00,69.55,69.6,69.4,69.44,21028.0,55.1077,55.1473,54.9888,55.0205,21028.0
2016-11-09 12:10:00,69.43,69.54,69.34,69.49,26344.0,55.0126,55.0997,54.9413,55.0601,26344.0
2016-11-09 12:15:00,69.5,69.7,69.5,69.64,31836.0,55.068,55.2265,55.068,55.179,31836.0
2016-11-09 12:20:00,69.64,69.79,69.62,69.7,26058.0,55.179,55.2978,55.1631,55.2265,26058.0
2016-11-09 12:25:00,69.71,69.75,69.63,69.7,24207.0,55.2344,55.2661,55.171,55.2265,24207.0
2016-11-09 12:30:00,69.72,69.79,69.65,69.75,23426.0,55.2424,55.2978,55.1869,55.2661,23426.0
2016-11-09 12:35:00,69.75,69.88,69.56,69.6,24752.0,55.2661,55.3691,55.1156,55.1473,24752.0
2016-11-09 12:40:00,69.61,69.72,69.59,69.62,20804.0,55.1552,55.2424,55.1394,55.1631,20804.0
2016-11-09 12:45:00,69.62,69.65,69.55,69.62,17685.0,55.1631,55.1869,55.1077,55.1631,17685.0
2016-11-09 12:50:00,69.61,69.71,69.61,69.71,18452.0,55.1552,55.2344,55.1552,55.2344,18452.0
2016-11-09 12:55:00,69.7,69.87,69.7,69.85,14951.0,55.2265,55.3612,55.2265,55.3454,14951.0
2016-11-09 13:00:00,69.83,69.84,69.62,69.62,30992.0,55.3295,55.3374,55.1631,55.1631,30992.0
2016-11-09 13:05:00,69.62,69.75,69.55,69.58,33704.0,55.1631,55.2661,55.1077,55.1314,33704.0
2016-11-09 13:10:00,69.58,69.78,69.55,69.76,27562.0,55.1314,55.2899,55.1077,55.274,27562.0
2016-11-09 13:15:00,69.77,69.8,69.47,69.5,38506.0,55.282,55.3057,55.0443,55.068,38506.0
2016-11-09 13:20:00,69.48,69.48,69.15,69.16,47050.0,55.0522,55.0522,54.7907,54.7986,47050.0
2016-11-09 13:25:00,69.18,69.27,69.13,69.2,29893.0,54.8145,54.8858,54.7749,54.8303,29893.0
2016-11-09 13:30:00,69.19,69.47,69.16,69.47,26175.0,54.8224,55.0443,54.7986,55.0443,26175.0
2016-11-09 13:35:00,69.48,69.52,69.45,69.52,18775.0,55.0522,55.0839,55.0284,55.0839,18775.0
2016-11-09 13:40:00,69.51,69.64,69.47,69.62,20958.0,55.076,55.179,55.0443,55.1631,20958.0
2016-11-09 13:45:00,69.63,69.63,69.52,69.59,22428.0,55.171,55.171,55.0839,55.1394,22428.0
2016-11-09 13:50:00,69.6,69.66,69.52,69.57,22224.0,55.1473,55.1948,55.0839,55.1235,22224.0
2016-11-09 13:55:00,69.56,69.61,69.28,69.3,34234.0,55.1156,55.1552,54.8937,54.9096,34234.0
2016-11-09 14:00:00,69.31,69.43,69.26,69.35,35273.0,54.9175,55.0126,54.8779,54.9492,35273.0
2016-11-09 14:05:00,69.35,69.45,69.35,69.44,24261.0,54.9492,55.0284,54.9492,55.0205,24261.0
2016-11-09 14:10:00,69.44,69.55,69.42,69.49,31998.0,55.0205,55.1077,55.0047,55.0601,31998.0
2016-11-09 14:15:00,69.49,69.6,69.46,69.5,23192.0,55.0601,55.1473,55.0363,55.068,23192.0
2016-11-09 14:20:00,69.52,69.61,69.45,69.59,22624.0,55.0839,55.1552,55.0284,55.1394,22624.0
2016-11-09 14:25:00,69.59,69.62,69.47,69.53,29819.0,55.1394,55.1631,55.0443,55.0918,29819.0
2016-11-09 14:30:00,69.53,69.66,69.52,69.63,31304.0,55.0918,55.1948,55.0839,55.171,31304.0
2016-11-09 14:35:00,69.64,69.76,69.55,69.75,32861.0,55.179,55.274,55.1077,55.2661,32861.0
2016-11-09 14:40:00,69.75,69.8,69.7,69.78,77295.0,55.2661,55.3057,55.2265,55.2899,77295.0
2016-11-09 14:45:00,69.77,69.85,69.61,69.69,52394.0,55.282,55.3454,55.1552,55.2186,52394.0
2016-11-09 14:50:00,69.66,69.66,69.53,69.61,32205.0,55.1948,55.1948,55.0918,55.1552,32205.0
2016-11-09 14:55:00,69.6,69.63,69.57,69.6,34447.0,55.1473,55.171,55.1235,55.1473,34447.0
2016-11-09 15:00:00,69.61,69.74,69.61,69.73,44576.0,55.1552,55.2582,55.1552,55.2503,44576.0
2016-11-09 15:05:00,69.74,69.74,69.66,69.72,59641.0,55.2582,55.2582,55.1948,55.2424,59641.0
2016-11-09 15:10:00,69.72,69.8,69.71,69.8,105811.0,55.2424,55.3057,55.2344,55.3057,105811.0
2016-11-09 15:15:00,69.81,69.93,69.79,69.91,111546.0,55.3137,55.4087,55.2978,55.3929,111546.0
2016-11-09 15:20:00,69.92,69.92,69.81,69.83,95842.0,55.4008,55.4008,55.3137,55.3295,95842.0
2016-11-09 15:25:00,69.83,69.95,69.83,69.89,59985.0,55.3295,55.4246,55.3295,55.3771,59985.0
2016-11-09 15:30:00,69.89,69.9,69.77,69.81,89893.0,55.3771,55.385,55.282,55.3137,89893.0
2016-11-09 15:35:00,69.8,69.87,69.75,69.78,81908.0,55.3057,55.3612,55.2661,55.2899,81908.0
2016-11-09 15:40:00,69.77,69.85,69.73,69.79,114921.0,55.282,55.3454,55.2503,55.2978,114921.0
2016-11-09 15:45:00,69.78,69.79,69.59,69.69,119916.0,55.2899,55.2978,55.1394,55.2186,119916.0
2016-11-09 15:50:00,69.69,69.81,69.69,69.76,139688.0,55.2186,55.3137,55.2186,55.274,139688.0
2016-11-09 15:55:00,69.76,69.82,69.68,69.78,341492.0,55.274,55.3216,55.2107,55.2899,341492.0
2016-11-10 09:30:00,70.04,70.36,70.0,70.24,131870.0,55.4959,55.7495,55.4642,55.6544,131870.0
2016-11-10 09:35:00,70.23,70.37,70.15,70.34,94005.0,55.6465,55.7574,55.5831,55.7336,94005.0
2016-11-10 09:40:00,70.33,70.69,70.32,70.69,149566.0,55.7257,56.0109,55.7178,56.0109,149566.0
2016-11-10 09:45:00,70.66,70.72,70.55,70.65,104334.0,55.9872,56.0347,55.9,55.9792,104334.0
2016-11-10 09:50:00,70.65,70.65,70.53,70.58,85586.0,55.9792,55.9792,55.8842,55.9238,85586.0
2016-11-10 09:55:00,70.59,70.6,70.44,70.49,168690.0,55.9317,55.9396,55.8128,55.8525,168690.0
2016-11-10 10:00:00,70.5,70.57,70.38,70.41,52049.0,55.8604,55.9158,55.7653,55.7891,52049.0
2016-11-10 10:05:00,70.41,70.41,70.12,70.15,41987.0,55.7891,55.7891,55.5593,55.5831,41987.0
2016-11-10 10:10:00,70.13,70.19,70.05,70.09,42674.0,55.5672,55.6148,55.5038,55.5355,42674.0
2016-11-10 10:15:00,70.12,70.26,69.91,69.94,62883.0,55.5593,55.6702,55.3929,55.4167,62883.0
2016-11-10 10:20:00,69.94,70.2,69.94,70.09,41608.0,55.4167,55.6227,55.4167,55.5355,41608.0
2016-11-10 10:25:00,70.11,70.11,69.59,69.6,85816.0,55.5514,55.5514,55.1394,55.1473,85816.0
2016-11-10 10:30:00,69.6,69.74,69.5,69.53,84074.0,55.1473,55.2582,55.068,55.0918,84074.0
2016-11-10 10:35:00,69.55,69.58,68.61,68.66,104727.0,55.1077,55.1314,54.3629,54.4025,104727.0
2016-11-10 10:40:00,68.7,69.05,68.7,68.93,155018.0,54.4342,54.7115,54.4342,54.6164,155018.0
2016-11-10 10:45:00,68.93,68.98,68.63,68.69,122786.0,54.6164,54.656,54.3787,54.4262,122786.0
2016-11-10 10:50:00,68.71,68.87,68.52,68.53,71240.0,54.4421,54.5689,54.2915,54.2995,71240.0
2016-11-10 10:55:00,68.52,68.78,68.17,68.26,156381.0,54.2915,54.4976,54.0142,54.0855,156381.0
2016-11-10 11:00:00,68.25,68.54,68.13,68.27,139999.0,54.0776,54.3074,53.9825,54.0935,139999.0
2016-11-10 11:05:00,68.29,68.63,68.29,68.57,104095.0,54.1093,54.3787,54.1093,54.3312,104095.0
2016-11-10 11:10:00,68.56,68.6,68.42,68.57,80065.0,54.3232,54.3549,54.2123,54.3312,80065.0
2016-11-10 11:15:00,68.57,68.82,68.55,68.72,79075.0,54.3312,54.5292,54.3153,54.45,79075.0
2016-11-10 11:20:00,68.73,69.16,68.72,69.15,81198.0,54.4579,54.7986,54.45,54.7907,81198.0
2016-11-10 11:25:00,69.15,69.24,69.01,69.08,54794.0,54.7907,54.862,54.6798,54.7353,54794.0
2016-11-10 11:30:00,69.08,69.21,69.04,69.19,115199.0,54.7353,54.8383,54.7036,54.8224,115199.0
2016-11-10 11:35:00,69.19,69.19,68.99,69.15,127550.0,54.8224,54.8224,54.6639,54.7907,127550.0
2016-11-10 11:40:00,69.15,69.32,69.14,69.28,52625.0,54.7907,54.9254,54.7828,54.8937,52625.0
2016-11-10 11:45:00,69.3,69.41,69.14,69.16,32295.0,54.9096,54.9967,54.7828,54.7986,32295.0
2016-11-10 11:50:00,69.17,69.27,69.03,69.09,60485.0,54.8066,54.8858,54.6956,54.7432,60485.0
2016-11-10 11:55:00,69.1,69.15,68.76,68.87,74930.0,54.7511,54.7907,54.4817,54.5689,74930.0
2016-11-10 12:00:00,68.88,69.15,68.83,69.01,41391.0,54.5768,54.7907,54.5372,54.6798,41391.0
2016-11-10 12:05:00,69.02,69.16,68.9,68.9,52013.0,54.6877,54.7986,54.5926,54.5926,52013.0
2016-11-10 12:10:00,68.91,69.14,68.91,69.02,52135.0,54.6006,54.7828,54.6006,54.6877,52135.0
2016-11-10 12:15:00,69.02,69.07,68.91,68.96,41873.0,54.6877,54.7273,54.6006,54.6402,41873.0
2016-11-10 12:20:00,68.96,69.01,68.86,68.99,37488.0,54.6402,54.6798,54.5609,54.6639,37488.0
2016-11-10 12:25:00,69.0,69.03,68.83,68.87,36212.0,54.6719,54.6956,54.5372,54.5689,36212.0
2016-11-10 12:30:00,68.87,69.11,68.84,69.1,44012.0,54.5689,54.759,54.5451,54.7511,44012.0
2016-11-10 12:35:00,69.09,69.16,68.95,68.95,35104.0,54.7432,54.7986,54.6322,54.6322,35104.0
2016-11-10 12:40:00,68.95,68.95,68.73,68.86,53612.0,54.6322,54.6322,54.4579,54.5609,53612.0
2016-11-10 12:45:00,68.89,69.07,68.89,68.98,31899.0,54.5847,54.7273,54.5847,54.656,31899.0
2016-11-10 12:50:00,68.97,69.17,68.94,69.11,38057.0,54.6481,54.8066,54.6243,54.759,38057.0
2016-11-10 12:55:00,69.11,69.22,69.08,69.19,25080.0,54.759,54.8462,54.7353,54.8224,25080.0
2016-11-10 13:00:00,69.2,69.27,69.13,69.18,95036.0,54.8303,54.8858,54.7749,54.8145,95036.0
2016-11-10 13:05:00,69.19,69.38,69.17,69.38,30893.0,54.8224,54.973,54.8066,54.973,30893.0
2016-11-10 13:10:00,69.38,69.55,69.38,69.48,46501.0,54.973,55.1077,54.973,55.0522,46501.0
2016-11-10 13:15:00,69.46,69.55,69.4,69.43,28866.0,55.0363,55.1077,54.9888,55.0126,28866.0
2016-11-10 13:20:00,69.41,69.55,69.41,69.48,42096.0,54.9967,55.1077,54.9967,55.0522,42096.0
2016-11-10 13:25:00,69.47,69.52,69.41,69.51,53882.0,55.0443,55.0839,54.9967,55.076,53882.0
2016-11-10 13:30:00,69.51,69.6,69.5,69.5,32844.0,55.076,55.1473,55.068,55.068,32844.0
2016-11-10 13:35:00,69.5,69.6,69.49,69.54,30867.0,55.068,55.1473,55.0601,55.0997,30867.0
2016-11-10 13:40:00,69.55,69.74,69.55,69.65,46420.0,55.1077,55.2582,55.1077,55.1869,46420.0
2016-11-10 13:45:00,69.66,69.79,69.59,69.78,40700.0,55.1948,55.2978,55.1394,55.2899,40700.0
2016-11-10 13:50:00,69.78,69.78,69.69,69.75,38271.0,55.2899,55.2899,55.2186,55.2661,38271.0
2016-11-10 13:55:00,69.75,69.75,69.57,69.67,32483.0,55.2661,55.2661,55.1235,55.2027,32483.0
2016-11-10 14:00:00,69.67,69.71,69.6,69.63,77620.0,55.2027,55.2344,55.1473,55.171,77620.0
2016-11-10 14:05:00,69.65,69.8,69.65,69.77,82720.0,55.1869,55.3057,55.1869,55.282,82720.0
2016-11-10 14:10:00,69.77,69.8,69.71,69.72,39184.0,55.282,55.3057,55.2344,55.2424,39184.0
2016-11-10 14:15:00,69.74,69.74,69.6,69.67,69188.0,55.2582,55.2582,55.1473,55.2027,69188.0
2016-11-10 14:20:00,69.66,69.7,69.48,69.53,317174.0,55.1948,55.2265,55.0522,55.0918,317174.0
2016-11-10 14:25:00,69.54,69.64,69.52,69.63,28430.0,55.0997,55.179,55.0839,55.171,28430.0
2016-11-10 14:30:00,69.62,69.68,69.49,69.54,48722.0,55.1631,55.2107,55.0601,55.0997,48722.0
2016-11-10 14:35:00,69.54,69.54,69.36,69.42,104000.0,55.0997,55.0997,54.9571,55.0047,104000.0
2016-11-10 14:40:00,69.43,69.5,69.4,69.43,38719.0,55.0126,55.068,54.9888,55.0126,38719.0
2016-11-10 14:45:00,69.44,69.62,69.43,69.55,55633.0,55.0205,55.1631,55.0126,55.1077,55633.0
2016-11-10 14:50:00,69.55,69.6,69.5,69.52,40565.0,55.1077,55.1473,55.068,55.0839,40565.0
2016-11-10 14:55:00,69.53,69.58,69.44,69.58,48724.0,55.0918,55.1314,55.0205,55.1314,48724.0
2016-11-10 15:00:00,69.59,69.62,69.48,69.62,51316.0,55.1394,55.1631,55.0522,55.1631,51316.0
2016-11-10 15:05:00,69.61,69.62,69.43,69.49,67623.0,55.1552,55.1631,55.0126,55.0601,67623.0
2016-11-10 15:10:00,69.5,69.5,69.41,69.48,39006.0,55.068,55.068,54.9967,55.0522,39006.0
2016-11-10 15:15:00,69.48,69.48,69.39,69.42,44504.0,55.0522,55.0522,54.9809,55.0047,44504.0
2016-11-10 15:20:00,69.42,69.49,69.4,69.41,50663.0,55.0047,55.0601,54.9888,54.9967,50663.0
2016-11-10 15:25:00,69.41,69.47,69.36,69.44,105238.0,54.9967,55.0443,54.9571,55.0205,105238.0
2016-11-10 15:30:00,69.45,69.45,69.23,69.25,76760.0,55.0284,55.0284,54.8541,54.87,76760.0
2016-11-10 15:35:00,69.24,69.3,69.1,69.16,212104.0,54.862,54.9096,54.7511,54.7986,212104.0
2016-11-10 15:40:00,69.15,69.21,69.1,69.2,94649.0,54.7907,54.8383,54.7511,54.8303,94649.0
2016-11-10 15:45:00,69.2,69.2,69.1,69.13,113378.0,54.8303,54.8303,54.7511,54.7749,113378.0
2016-11-10 15:50:00,69.14,69.17,69.09,69.17,160741.0,54.7828,54.8066,54.7432,54.8066,160741.0
2016-11-10 15:55:00,69.17,69.19,69.11,69.14,232699.0,54.8066,54.8224,54.759,54.7828,232699.0
2016-11-11 09:30:00,69.02,69.6,69.0,69.42,85285.0,54.6877,55.1473,54.6719,55.0047,85285.0
2016-11-11 09:35:00,69.37,69.47,69.21,69.42,36626.0,54.965,55.0443,54.8383,55.0047,36626.0
2016-11-11 09:40:00,69.47,69.97,69.44,69.87,99426.0,55.0443,55.4404,55.0205,55.3612,99426.0
2016-11-11 09:45:00,69.88,69.96,69.75,69.94,38693.0,55.3691,55.4325,55.2661,55.4167,38693.0
2016-11-11 09:50:00,69.91,69.95,69.62,69.65,71662.0,55.3929,55.4246,55.1631,55.1869,71662.0
2016-11-11 09:55:00,69.62,69.68,69.49,69.53,39374.0,55.1631,55.2107,55.0601,55.0918,39374.0
2016-11-11 10:00:00,69.53,69.9,69.5,69.81,71203.0,55.0918,55.385,55.068,55.3137,71203.0
2016-11-11 10:05:00,69.82,70.02,69.81,69.88,61567.0,55.3216,55.4801,55.3137,55.3691,61567.0
2016-11-11 10:10:00,69.85,70.06,69.8,70.01,63802.0,55.3454,55.5118,55.3057,55.4721,63802.0
2016-11-11 10:15:00,70.01,70.05,69.55,69.57,72844.0,55.4721,55.5038,55.1077,55.1235,72844.0
2016-11-11 10:20:00,69.58,69.68,69.57,69.6,31091.0,55.1314,55.2107,55.1235,55.1473,31091.0
2016-11-11 10:25:00,69.6,69.6,69.29,69.43,32076.0,55.1473,55.1473,54.9016,55.0126,32076.0
2016-11-11 10:30:00,69.46,69.62,69.36,69.59,30095.0,55.0363,55.1631,54.9571,55.1394,30095.0
2016-11-11 10:35:00,69.59,69.64,69.41,69.62,35023.0,55.1394,55.179,54.9967,55.1631,35023.0
2016-11-11 10:40:00,69.62,69.67,69.48,69.64,35539.0,55.1631,55.2027,55.0522,55.179,35539.0
2016-11-11 10:45:00,69.66,69.69,69.53,69.57,44530.0,55.1948,55.2186,55.0918,55.1235,44530.0
2016-11-11 10:50:00,69.57,69.63,69.39,69.59,28061.0,55.1235,55.171,54.9809,55.1394,28061.0
2016-11-11 10:55:00,69.59,69.63,69.42,69.6,31319.0,55.1394,55.171,55.0047,55.1473,31319.0
2016-11-11 11:00:00,69.59,69.6,69.4,69.51,33612.0,55.1394,55.1473,54.9888,55.076,33612.0
2016-11-11 11:05:00,69.5,69.56,69.4,69.4,43127.0,55.068,55.1156,54.9888,54.9888,43127.0
2016-11-11 11:10:00,69.41,69.43,69.26,69.4,33021.0,54.9967,55.0126,54.8779,54.9888,33021.0
2016-11-11 11:15:00,69.38,69.42,69.32,69.38,30576.0,54.973,55.0047,54.9254,54.973,30576.0
2016-11-11 11:20:00,69.4,69.43,69.32,69.33,36116.0,54.9888,55.0126,54.9254,54.9333,36116.0
2016-11-11 11:25:00,69.32,69.42,69.24,69.38,40810.0,54.9254,55.0047,54.862,54.973,40810.0
2016-11-11 11:30:00,69.4,69.5,69.37,69.37,27865.0,54.9888,55.068,54.965,54.965,27865.0
2016-11-11 11:35:00,69.39,69.49,69.31,69.41,32265.0,54.9809,55.0601,54.9175,54.9967,32265.0
2016-11-11 11:40:00,69.42,69.45,69.3,69.31,30506.0,55.0047,55.0284,54.9096,54.9175,30506.0
2016-11-11 11:45:00,69.3,69.36,69.19,69.25,20619.0,54.9096,54.9571,54.8224,54.87,20619.0
2016-11-11 11:50:00,69.26,69.39,69.25,69.38,15713.0,54.8779,54.9809,54.87,54.973,15713.0
2016-11-11 11:55:00,69.38,69.53,69.32,69.45,25637.0,54.973,55.0918,54.9254,55.0284,25637.0
2016-11-11 12:00:00,69.45,69.61,69.44,69.51,18358.0,55.0284,55.1552,55.0205,55.076,18358.0
2016-11-11 12:05:00,69.51,69.61,69.49,69.58,28615.0,55.076,55.1552,55.0601,55.1314,28615.0
2016-11-11 12:10:00,69.58,69.61,69.53,69.6,24515.0,55.1314,55.1552,55.0918,55.1473,24515.0
2016-11-11 12:15:00,69.6,69.74,69.6,69.66,36693.0,55.1473,55.2582,55.1473,55.1948,36693.0
2016-11-11 12:20:00,69.64,69.69,69.62,69.67,22549.0,55.179,55.2186,55.1631,55.2027,22549.0
2016-11-11 12:25:00,69.68,69.73,69.64,69.7,30449.0,55.2107,55.2503,55.179,55.2265,30449.0
2016-11-11 12:30:00,69.71,69.81,69.65,69.69,49893.0,55.2344,55.3137,55.1869,55.2186,49893.0
2016-11-11 12:35:00,69.69,69.87,69.67,69.83,31778.0,55.2186,55.3612,55.2027,55.3295,31778.0
2016-11-11 12:40:00,69.84,69.84,69.62,69.66,42941.0,55.3374,55.3374,55.1631,55.1948,42941.0
2016-11-11 12:45:00,69.66,69.68,69.55,69.68,22160.0,55.1948,55.2107,55.1077,55.2107,22160.0
2016-11-11 12:50:00,69.67,69.7,69.55,69.69,43158.0,55.2027,55.2265,55.1077,55.2186,43158.0
2016-11-11 12:55:00,69.7,69.7,69.62,69.69,20687.0,55.2265,55.2265,55.1631,55.2186,20687.0
2016-11-11 13:00:00,69.7,69.74,69.68,69.71,19465.0,55.2265,55.2582,55.2107,55.2344,19465.0
2016-11-11 13:05:00,69.72,69.76,69.67,69.75,19281.0,55.2424,55.274,55.2027,55.2661,19281.0
2016-11-11 13:10:00,69.76,69.81,69.7,69.71,42607.0,55.274,55.3137,55.2265,55.2344,42607.0
2016-11-11 13:15:00,69.72,69.8,69.69,69.72,36935.0,55.2424,55.3057,55.2186,55.2424,36935.0
2016-11-11 13:20:00,69.72,69.77,69.68,69.73,25868.0,55.2424,55.282,55.2107,55.2503,25868.0
2016-11-11 13:25:00,69.73,69.81,69.71,69.72,24987.0,55.2503,55.3137,55.2344,55.2424,24987.0
2016-11-11 13:30:00,69.72,69.74,69.62,69.65,25286.0,55.2424,55.2582,55.1631,55.1869,25286.0
2016-11-11 13:35:00,69.65,69.76,69.6,69.66,31405.0,55.1869,55.274,55.1473,55.1948,31405.0
2016-11-11 13:40:00,69.64,69.71,69.62,69.68,18215.0,55.179,55.2344,55.1631,55.2107,18215.0
2016-11-11 13:45:00,69.67,69.69,69.55,69.6,27573.0,55.2027,55.2186,55.1077,55.1473,27573.0
2016-11-11 13:50:00,69.61,69.64,69.55,69.59,41450.0,55.1552,55.179,55.1077,55.1394,41450.0
2016-11-11 13:55:00,69.6,69.63,69.5,69.52,36271.0,55.1473,55.171,55.068,55.0839,36271.0
2016-11-11 14:00:00,69.51,69.51,69.4,69.45,36013.0,55.076,55.076,54.9888,55.0284,36013.0
2016-11-11 14:05:00,69.46,69.56,69.46,69.56,23527.0,55.0363,55.1156,55.0363,55.1156,23527.0
2016-11-11 14:10:00,69.55,69.6,69.47,69.58,26101.0,55.1077,55.1473,55.0443,55.1314,26101.0
2016-11-11 14:15:00,69.57,69.67,69.53,69.66,26446.0,55.1235,55.2027,55.0918,55.1948,26446.0
2016-11-11 14:20:00,69.65,69.67,69.49,69.54,33493.0,55.1869,55.2027,55.0601,55.0997,33493.0
2016-11-11 14:25:00,69.55,69.55,69.41,69.42,26435.0,55.1077,55.1077,54.9967,55.0047,26435.0
2016-11-11 14:30:00,69.43,69.49,69.41,69.49,31381.0,55.0126,55.0601,54.9967,55.0601,31381.0
2016-11-11 14:35:00,69.49,69.49,69.33,69.34,45422.0,55.0601,55.0601,54.9333,54.9413,45422.0
2016-11-11 14:40:00,69.34,69.43,69.32,69.42,30493.0,54.9413,55.0126,54.9254,55.0047,30493.0
2016-11-11 14:45:00,69.42,69.42,69.32,69.32,21163.0,55.0047,55.0047,54.9254,54.9254,21163.0
2016-11-11 14:50:00,69.31,69.42,69.3,69.37,30989.0,54.9175,55.0047,54.9096,54.965,30989.0
2016-11-11 14:55:00,69.37,69.43,69.31,69.33,28060.0,54.965,55.0126,54.9175,54.9333,28060.0
2016-11-11 15:00:00,69.33,69.42,69.33,69.38,32887.0,54.9333,55.0047,54.9333,54.973,32887.0
2016-11-11 15:05:00,69.39,69.49,69.38,69.49,40146.0,54.9809,55.0601,54.973,55.0601,40146.0
2016-11-11 15:10:00,69.5,69.56,69.45,69.53,45504.0,55.068,55.1156,55.0284,55.0918,45504.0
2016-11-11 15:15:00,69.54,69.59,69.51,69.58,37973.0,55.0997,55.1394,55.076,55.1314,37973.0
2016-11-11 15:20:00,69.58,69.66,69.58,69.65,46027.0,55.1314,55.1948,55.1314,55.1869,46027.0
2016-11-11 15:25:00,69.65,69.67,69.54,69.56,56290.0,55.1869,55.2027,55.0997,55.1156,56290.0
2016-11-11 15:30:00,69.56,69.71,69.56,69.69,54562.0,55.1156,55.2344,55.1156,55.2186,54562.0
2016-11-11 15:35:00,69.69,69.69,69.54,69.56,53384.0,55.2186,55.2186,55.0997,55.1156,53384.0
2016-11-11 15:40:00,69.56,69.64,69.56,69.6,61971.0,55.1156,55.179,55.1156,55.1473,61971.0
2016-11-11 15:45:00,69.6,69.7,69.6,69.67,72684.0,55.1473,55.2265,55.1473,55.2027,72684.0
2016-11-11 15:50:00,69.67,69.78,69.63,69.76,198533.0,55.2027,55.2899,55.171,55.274,198533.0
2016-11-11 15:55:00,69.76,70.01,69.73,69.85,777212.0,55.274,55.4721,55.2503,55.3454,777212.0
2016-11-14 09:30:00,70.14,70.3,69.73,69.9,99971.0,55.5751,55.7019,55.2503,55.385,99971.0
2016-11-14 09:35:00,69.94,70.14,69.91,70.02,59673.0,55.4167,55.5751,55.3929,55.4801,59673.0
2016-11-14 09:40:00,70.0,70.14,69.94,70.1,127996.0,55.4642,55.5751,55.4167,55.5434,127996.0
2016-11-14 09:45:00,70.1,70.26,69.99,70.02,87139.0,55.5434,55.6702,55.4563,55.4801,87139.0
2016-11-14 09:50:00,70.01,70.07,69.91,70.03,48891.0,55.4721,55.5197,55.3929,55.488,48891.0
2016-11-14 09:55:00,70.02,70.08,69.82,69.84,40405.0,55.4801,55.5276,55.3216,55.3374,40405.0
2016-11-14 10:00:00,69.87,70.09,69.84,69.96,69229.0,55.3612,55.5355,55.3374,55.4325,69229.0
2016-11-14 10:05:00,69.96,70.25,69.96,70.02,58112.0,55.4325,55.6623,55.4325,55.4801,58112.0
2016-11-14 10:10:00,70.02,70.09,70.0,70.01,34442.0,55.4801,55.5355,55.4642,55.4721,34442.0
2016-11-14 10:15:00,70.03,70.06,69.94,70.0,61044.0,55.488,55.5118,55.4167,55.4642,61044.0
2016-11-14 10:20:00,70.01,70.07,69.88,70.03,79996.0,55.4721,55.5197,55.3691,55.488,79996.0
2016-11-14 10:25:00,70.02,70.05,69.86,70.03,61723.0,55.4801,55.5038,55.3533,55.488,61723.0
2016-11-14 10:30:00,70.02,70.05,69.89,69.93,52719.0,55.4801,55.5038,55.3771,55.4087,52719.0
2016-11-14 10:35:00,69.94,70.13,69.89,70.05,59172.0,55.4167,55.5672,55.3771,55.5038,59172.0
2016-11-14 10:40:00,70.07,70.07,69.96,69.97,57941.0,55.5197,55.5197,55.4325,55.4404,57941.0
2016-11-14 10:45:00,69.96,70.03,69.86,69.97,85758.0,55.4325,55.488,55.3533,55.4404,85758.0
2016-11-14 10:50:00,69.97,70.01,69.89,69.96,36821.0,55.4404,55.4721,55.3771,55.4325,36821.0
2016-11-14 10:55:00,69.93,69.96,69.8,69.8,32703.0,55.4087,55.4325,55.3057,55.3057,32703.0
2016-11-14 11:00:00,69.79,69.85,69.71,69.81,42995.0,55.2978,55.3454,55.2344,55.3137,42995.0
2016-11-14 11:05:00,69.8,69.82,69.64,69.77,52076.0,55.3057,55.3216,55.179,55.282,52076.0
2016-11-14 11:10:00,69.77,69.92,69.76,69.88,35068.0,55.282,55.4008,55.274,55.3691,35068.0
2016-11-14 11:15:00,69.88,69.99,69.88,69.97,25096.0,55.3691,55.4563,55.3691,55.4404,25096.0
2016-11-14 11:20:00,69.98,69.98,69.84,69.87,29358.0,55.4484,55.4484,55.3374,55.3612,29358.0
2016-11-14 11:25:00,69.87,69.88,69.77,69.83,34721.0,55.3612,55.3691,55.282,55.3295,34721.0
2016-11-14 11:30:00,69.81,69.85,69.74,69.77,33005.0,55.3137,55.3454,55.2582,55.282,33005.0
2016-11-14 11:35:00,69.77,69.99,69.76,69.92,47084.0,55.282,55.4563,55.274,55.4008,47084.0
2016-11-14 11:40:00,69.92,69.95,69.83,69.94,145277.0,55.4008,55.4246,55.3295,55.4167,145277.0
2016-11-14 11:45:00,69.94,70.07,69.85,70.03,30542.0,55.4167,55.5197,55.3454,55.488,30542.0
2016-11-14 11:50:00,70.03,70.13,70.01,70.06,111216.0,55.488,55.5672,55.4721,55.5118,111216.0
2016-11-14 11:55:00,70.04,70.07,69.9,69.92,33331.0,55.4959,55.5197,55.385,55.4008,33331.0
2016-11-14 12:00:00,69.94,70.0,69.89,69.93,29435.0,55.4167,55.4642,55.3771,55.4087,29435.0
2016-11-14 12:05:00,69.94,70.05,69.92,69.93,36725.0,55.4167,55.5038,55.4008,55.4087,36725.0
2016-11-14 12:10:00,69.94,69.98,69.88,69.97,25819.0,55.4167,55.4484,55.3691,55.4404,25819.0
2016-11-14 12:15:00,69.97,69.98,69.87,69.94,68856.0,55.4404,55.4484,55.3612,55.4167,68856.0
2016-11-14 12:20:00,69.92,69.93,69.83,69.85,23579.0,55.4008,55.4087,55.3295,55.3454,23579.0
2016-11-14 12:25:00,69.85,69.87,69.8,69.85,52236.0,55.3454,55.3612,55.3057,55.3454,52236.0
2016-11-14 12:30:00,69.85,69.96,69.82,69.94,36717.0,55.3454,55.4325,55.3216,55.4167,36717.0
2016-11-14 12:35:00,69.94,70.06,69.92,70.05,48074.0,55.4167,55.5118,55.4008,55.5038,48074.0
2016-11-14 12:40:00,70.05,70.11,69.95,69.97,45758.0,55.5038,55.5514,55.4246,55.4404,45758.0
2016-11-14 12:45:00,69.98,70.1,69.94,70.06,32643.0,55.4484,55.5434,55.4167,55.5118,32643.0
2016-11-14 12:50:00,70.05,70.1,69.96,69.98,45672.0,55.5038,55.5434,55.4325,55.4484,45672.0
2016-11-14 12:55:00,69.98,70.09,69.95,70.09,28044.0,55.4484,55.5355,55.4246,55.5355,28044.0
2016-11-14 13:00:00,70.09,70.1,70.02,70.03,37205.0,55.5355,55.5434,55.4801,55.488,37205.0
2016-11-14 13:05:00,70.01,70.15,69.99,70.15,35491.0,55.4721,55.5831,55.4563,55.5831,35491.0
2016-11-14 13:10:00,70.15,70.17,70.09,70.15,30574.0,55.5831,55.5989,55.5355,55.5831,30574.0
2016-11-14 13:15:00,70.15,70.18,70.08,70.1,34763.0,55.5831,55.6068,55.5276,55.5434,34763.0
2016-11-14 13:20:00,70.1,70.17,70.08,70.16,44092.0,55.5434,55.5989,55.5276,55.591,44092.0
2016-11-14 13:25:00,70.15,70.22,70.12,70.21,45491.0,55.5831,55.6385,55.5593,55.6306,45491.0
2016-11-14 13:30:00,70.2,70.35,70.18,70.24,77030.0,55.6227,55.7415,55.6068,55.6544,77030.0
2016-11-14 13:35:00,70.25,70.29,70.19,70.2,156650.0,55.6623,55.694,55.6148,55.6227,156650.0
2016-11-14 13:40:00,70.2,70.2,70.09,70.1,29154.0,55.6227,55.6227,55.5355,55.5434,29154.0
2016-11-14 13:45:00,70.09,70.11,69.99,70.07,52450.0,55.5355,55.5514,55.4563,55.5197,52450.0
2016-11-14 13:50:00,70.09,70.11,70.04,70.09,44446.0,55.5355,55.5514,55.4959,55.5355,44446.0
2016-11-14 13:55:00,70.09,70.12,70.0,70.08,45721.0,55.5355,55.5593,55.4642,55.5276,45721.0
2016-11-14 14:00:00,70.08,70.2,70.04,70.12,70724.0,55.5276,55.6227,55.4959,55.5593,70724.0
2016-11-14 14:05:00,70.13,70.19,70.1,70.15,68740.0,55.5672,55.6148,55.5434,55.5831,68740.0
2016-11-14 14:10:00,70.15,70.19,70.1,70.15,73291.0,55.5831,55.6148,55.5434,55.5831,73291.0
2016-11-14 14:15:00,70.16,70.17,70.09,70.12,74100.0,55.591,55.5989,55.5355,55.5593,74100.0
2016-11-14 14:20:00,70.12,70.16,70.1,70.12,75730.0,55.5593,55.591,55.5434,55.5593,75730.0
2016-11-14 14:25:00,70.12,70.24,70.11,70.24,62464.0,55.5593,55.6544,55.5514,55.6544,62464.0
2016-11-14 14:30:00,70.23,70.28,70.18,70.27,85362.0,55.6465,55.6861,55.6068,55.6781,85362.0
2016-11-14 14:35:00,70.26,70.27,70.21,70.22,82458.0,55.6702,55.6781,55.6306,55.6385,82458.0
2016-11-14 14:40:00,70.22,70.25,70.05,70.09,87786.0,55.6385,55.6623,55.5038,55.5355,87786.0
2016-11-14 14:45:00,70.09,70.25,70.07,70.21,74616.0,55.5355,55.6623,55.5197,55.6306,74616.0
2016-11-14 14:50:00,70.21,70.29,70.21,70.25,91951.0,55.6306,55.694,55.6306,55.6623,91951.0
2016-11-14 14:55:00,70.25,70.35,70.24,70.32,93702.0,55.6623,55.7415,55.6544,55.7178,93702.0
2016-11-14 15:00:00,70.32,70.36,70.25,70.33,77518.0,55.7178,55.7495,55.6623,55.7257,77518.0
2016-11-14 15:05:00,70.33,70.33,70.27,70.32,61449.0,55.7257,55.7257,55.6781,55.7178,61449.0
2016-11-14 15:10:00,70.32,70.34,70.25,70.29,62114.0,55.7178,55.7336,55.6623,55.694,62114.0
2016-11-14 15:15:00,70.28,70.33,70.24,70.27,43596.0,55.6861,55.7257,55.6544,55.6781,43596.0
2016-11-14 15:20:00,70.25,70.27,70.2,70.21,45931.0,55.6623,55.6781,55.6227,55.6306,45931.0
2016-11-14 15:25:00,70.22,70.22,70.17,70.2,47203.0,55.6385,55.6385,55.5989,55.6227,47203.0
2016-11-14 15:30:00,70.21,70.27,70.2,70.25,76746.0,55.6306,55.6781,55.6227,55.6623,76746.0
2016-11-14 15:35:00,70.25,70.25,70.17,70.18,69382.0,55.6623,55.6623,55.5989,55.6068,69382.0
2016-11-14 15:40:00,70.17,70.18,70.09,70.17,104161.0,55.5989,55.6068,55.5355,55.5989,104161.0
2016-11-14 15:45:00,70.16,70.19,70.1,70.13,100536.0,55.591,55.6148,55.5434,55.5672,100536.0
2016-11-14 15:50:00,70.12,70.17,70.08,70.11,176399.0,55.5593,55.5989,55.5276,55.5514,176399.0
2016-11-14 15:55:00,70.11,70.13,69.97,70.02,378720.0,55.5514,55.5672,55.4404,55.4801,378720.0
2016-11-15 09:30:00,70.2,70.44,70.05,70.31,80278.0,55.6227,55.8128,55.5038,55.7098,80278.0
2016-11-15 09:35:00,70.35,70.62,70.33,70.6,56669.0,55.7415,55.9555,55.7257,55.9396,56669.0
2016-11-15 09:40:00,70.62,70.69,70.49,70.57,80590.0,55.9555,56.0109,55.8525,55.9158,80590.0
2016-11-15 09:45:00,70.56,70.68,70.48,70.59,63668.0,55.9079,56.003,55.8445,55.9317,63668.0
2016-11-15 09:50:00,70.59,70.86,70.58,70.84,65248.0,55.9317,56.1456,55.9238,56.1298,65248.0
2016-11-15 09:55:00,70.85,70.92,70.81,70.92,45337.0,56.1377,56.1932,56.106,56.1932,45337.0
2016-11-15 10:00:00,70.92,70.94,70.87,70.92,33193.0,56.1932,56.209,56.1536,56.1932,33193.0
2016-11-15 10:05:00,70.93,71.04,70.93,71.03,49219.0,56.2011,56.2883,56.2011,56.2803,49219.0
2016-11-15 10:10:00,71.03,71.32,71.03,71.31,91599.0,56.2803,56.5101,56.2803,56.5022,91599.0
2016-11-15 10:15:00,71.3,71.36,71.17,71.19,118646.0,56.4943,56.5418,56.3913,56.4071,118646.0
2016-11-15 10:20:00,71.19,71.2,71.03,71.08,101343.0,56.4071,56.415,56.2803,56.3199,101343.0
2016-11-15 10:25:00,71.08,71.08,70.85,70.98,97027.0,56.3199,56.3199,56.1377,56.2407,97027.0
2016-11-15 10:30:00,70.98,71.08,70.95,70.98,34652.0,56.2407,56.3199,56.2169,56.2407,34652.0
2016-11-15 10:35:00,70.98,71.08,70.89,70.98,141090.0,56.2407,56.3199,56.1694,56.2407,141090.0
2016-11-15 10:40:00,70.98,71.08,70.94,71.05,48513.0,56.2407,56.3199,56.209,56.2962,48513.0
2016-11-15 10:45:00,71.04,71.09,70.96,70.96,39755.0,56.2883,56.3279,56.2249,56.2249,39755.0
2016-11-15 10:50:00,70.95,70.95,70.8,70.85,27967.0,56.2169,56.2169,56.0981,56.1377,27967.0
2016-11-15 10:55:00,70.86,70.86,70.74,70.8,32854.0,56.1456,56.1456,56.0505,56.0981,32854.0
2016-11-15 11:00:00,70.8,70.8,70.73,70.75,21198.0,56.0981,56.0981,56.0426,56.0585,21198.0
2016-11-15 11:05:00,70.76,70.81,70.72,70.79,23877.0,56.0664,56.106,56.0347,56.0902,23877.0
2016-11-15 11:10:00,70.8,70.81,70.64,70.67,33240.0,56.0981,56.106,55.9713,55.9951,33240.0
2016-11-15 11:15:00,70.67,70.83,70.67,70.79,36343.0,55.9951,56.1219,55.9951,56.0902,36343.0
2016-11-15 11:20:00,70.8,71.0,70.77,70.97,39493.0,56.0981,56.2566,56.0743,56.2328,39493.0
2016-11-15 11:25:00,70.97,70.98,70.83,70.88,22702.0,56.2328,56.2407,56.1219,56.1615,22702.0
2016-11-15 11:30:00,70.88,70.95,70.87,70.95,39023.0,56.1615,56.2169,56.1536,56.2169,39023.0
2016-11-15 11:35:00,70.95,70.95,70.9,70.9,21857.0,56.2169,56.2169,56.1773,56.1773,21857.0
2016-11-15 11:40:00,70.9,70.93,70.85,70.86,18990.0,56.1773,56.2011,56.1377,56.1456,18990.0
2016-11-15 11:45:00,70.85,70.88,70.8,70.85,20829.0,56.1377,56.1615,56.0981,56.1377,20829.0
2016-11-15 11:50:00,70.86,70.92,70.85,70.89,20031.0,56.1456,56.1932,56.1377,56.1694,20031.0
2016-11-15 11:55:00,70.88,70.91,70.82,70.84,26188.0,56.1615,56.1852,56.1139,56.1298,26188.0
2016-11-15 12:00:00,70.82,70.94,70.76,70.94,36293.0,56.1139,56.209,56.0664,56.209,36293.0
2016-11-15 12:05:00,70.95,70.97,70.88,70.88,14522.0,56.2169,56.2328,56.1615,56.1615,14522.0
2016-11-15 12:10:00,70.88,70.92,70.81,70.81,13083.0,56.1615,56.1932,56.106,56.106,13083.0
2016-11-15 12:15:00,70.82,70.84,70.78,70.83,26830.0,56.1139,56.1298,56.0822,56.1219,26830.0
2016-11-15 12:20:00,70.84,70.88,70.84,70.85,12938.0,56.1298,56.1615,56.1298,56.1377,12938.0
2016-11-15 12:25:00,70.85,70.89,70.82,70.82,13817.0,56.1377,56.1694,56.1139,56.1139,13817.0
2016-11-15 12:30:00,70.83,70.88,70.83,70.88,17721.0,56.1219,56.1615,56.1219,56.1615,17721.0
2016-11-15 12:35:00,70.87,70.87,70.76,70.86,12485.0,56.1536,56.1536,56.0664,56.1456,12485.0
2016-11-15 12:40:00,70.86,70.88,70.71,70.74,15617.0,56.1456,56.1615,56.0268,56.0505,15617.0
2016-11-15 12:45:00,70.73,70.81,70.72,70.78,10102.0,56.0426,56.106,56.0347,56.0822,10102.0
2016-11-15 12:50:00,70.78,70.81,70.73,70.8,13911.0,56.0822,56.106,56.0426,56.0981,13911.0
2016-11-15 12:55:00,70.8,70.84,70.75,70.8,15067.0,56.0981,56.1298,56.0585,56.0981,15067.0
2016-11-15 13:00:00,70.81,70.85,70.76,70.8,16850.0,56.106,56.1377,56.0664,56.0981,16850.0
2016-11-15 13:05:00,70.81,70.87,70.8,70.85,12690.0,56.106,56.1536,56.0981,56.1377,12690.0
2016-11-15 13:10:00,70.86,70.91,70.83,70.9,12332.0,56.1456,56.1852,56.1219,56.1773,12332.0
2016-11-15 13:15:00,70.9,70.94,70.87,70.88,48908.0,56.1773,56.209,56.1536,56.1615,48908.0
2016-11-15 13:20:00,70.88,70.88,70.74,70.76,15288.0,56.1615,56.1615,56.0505,56.0664,15288.0
2016-11-15 13:25:00,70.78,70.84,70.73,70.73,14084.0,56.0822,56.1298,56.0426,56.0426,14084.0
2016-11-15 13:30:00,70.72,70.85,70.71,70.83,24981.0,56.0347,56.1377,56.0268,56.1219,24981.0
2016-11-15 13:35:00,70.83,70.83,70.75,70.76,35995.0,56.1219,56.1219,56.0585,56.0664,35995.0
2016-11-15 13:40:00,70.76,70.79,70.75,70.75,21847.0,56.0664,56.0902,56.0585,56.0585,21847.0
2016-11-15 13:45:00,70.75,70.75,70.67,70.69,45211.0,56.0585,56.0585,55.9951,56.0109,45211.0
2016-11-15 13:50:00,70.67,70.73,70.64,70.72,31846.0,55.9951,56.0426,55.9713,56.0347,31846.0
2016-11-15 13:55:00,70.73,70.73,70.65,70.72,34343.0,56.0426,56.0426,55.9792,56.0347,34343.0
2016-11-15 14:00:00,70.73,70.88,70.73,70.74,25248.0,56.0426,56.1615,56.0426,56.0505,25248.0
2016-11-15 14:05:00,70.75,70.87,70.75,70.87,17500.0,56.0585,56.1536,56.0585,56.1536,17500.0
2016-11-15 14:10:00,70.86,70.91,70.82,70.87,44941.0,56.1456,56.1852,56.1139,56.1536,44941.0
2016-11-15 14:15:00,70.87,70.87,70.79,70.85,20149.0,56.1536,56.1536,56.0902,56.1377,20149.0
2016-11-15 14:20:00,70.84,70.85,70.75,70.75,29832.0,56.1298,56.1377,56.0585,56.0585,29832.0
2016-11-15 14:25:00,70.77,70.81,70.73,70.78,49306.0,56.0743,56.106,56.0426,56.0822,49306.0
2016-11-15 14:30:00,70.78,70.85,70.77,70.82,28604.0,56.0822,56.1377,56.0743,56.1139,28604.0
2016-11-15 14:35:00,70.81,70.9,70.81,70.89,27636.0,56.106,56.1773,56.106,56.1694,27636.0
2016-11-15 14:40:00,70.9,70.9,70.84,70.9,22879.0,56.1773,56.1773,56.1298,56.1773,22879.0
2016-11-15 14:45:00,70.9,70.93,70.88,70.9,38011.0,56.1773,56.2011,56.1615,56.1773,38011.0
2016-11-15 14:50:00,70.89,71.0,70.87,70.99,51849.0,56.1694,56.2566,56.1536,56.2486,51849.0
2016-11-15 14:55:00,70.99,71.05,70.99,71.0,59089.0,56.2486,56.2962,56.2486,56.2566,59089.0
2016-11-15 15:00:00,71.0,71.1,70.98,71.02,60280.0,56.2566,56.3358,56.2407,56.2724,60280.0
2016-11-15 15:05:00,71.03,71.06,71.01,71.03,41128.0,56.2803,56.3041,56.2645,56.2803,41128.0
2016-11-15 15:10:00,71.03,71.08,71.02,71.06,48170.0,56.2803,56.3199,56.2724,56.3041,48170.0
2016-11-15 15:15:00,71.05,71.07,71.03,71.05,64357.0,56.2962,56.312,56.2803,56.2962,64357.0
2016-11-15 15:20:00,71.05,71.14,71.04,71.09,38299.0,56.2962,56.3675,56.2883,56.3279,38299.0
2016-11-15 15:25:00,71.09,71.18,71.06,71.11,55729.0,56.3279,56.3992,56.3041,56.3437,55729.0
2016-11-15 15:30:00,71.11,71.15,71.1,71.11,87925.0,56.3437,56.3754,56.3358,56.3437,87925.0
2016-11-15 15:35:00,71.11,71.19,71.1,71.17,93513.0,56.3437,56.4071,56.3358,56.3913,93513.0
2016-11-15 15:40:00,71.16,71.22,71.15,71.16,91096.0,56.3833,56.4309,56.3754,56.3833,91096.0
2016-11-15 15:45:00,71.15,71.2,71.08,71.1,160558.0,56.3754,56.415,56.3199,56.3358,160558.0
2016-11-15 15:50:00,71.08,71.12,71.07,71.11,223731.0,56.3199,56.3516,56.312,56.3437,223731.0
2016-11-15 15:55:00,71.12,71.12,71.02,71.03,300595.0,56.3516,56.3516,56.2724,56.2803,300595.0
2016-11-16 09:30:00,71.01,71.1,70.7,70.92,115573.0,56.2645,56.3358,56.0189,56.1932,115573.0
2016-11-16 09:35:00,70.95,71.21,70.93,71.07,56144.0,56.2169,56.423,56.2011,56.312,56144.0
2016-11-16 09:40:00,71.09,71.2,71.05,71.17,87108.0,56.3279,56.415,56.2962,56.3913,87108.0
2016-11-16 09:45:00,71.17,71.2,71.13,71.14,61848.0,56.3913,56.415,56.3596,56.3675,61848.0
2016-11-16 09:50:00,71.14,71.19,71.08,71.17,27722.0,56.3675,56.4071,56.3199,56.3913,27722.0
2016-11-16 09:55:00,71.19,71.2,70.8,70.81,42777.0,56.4071,56.415,56.0981,56.106,42777.0
2016-11-16 10:00:00,70.83,70.92,70.8,70.83,29470.0,56.1219,56.1932,56.0981,56.1219,29470.0
2016-11-16 10:05:00,70.84,70.85,70.66,70.71,54702.0,56.1298,56.1377,55.9872,56.0268,54702.0
2016-11-16 10:10:00,70.71,70.79,70.69,70.69,26768.0,56.0268,56.0902,56.0109,56.0109,26768.0
2016-11-16 10:15:00,70.7,70.71,70.56,70.58,28700.0,56.0189,56.0268,55.9079,55.9238,28700.0
2016-11-16 10:20:00,70.57,70.75,70.56,70.74,34418.0,55.9158,56.0585,55.9079,56.0505,34418.0
2016-11-16 10:25:00,70.74,70.75,70.68,70.68,36051.0,56.0505,56.0585,56.003,56.003,36051.0
2016-11-16 10:30:00,70.67,70.95,70.65,70.95,65628.0,55.9951,56.2169,55.9792,56.2169,65628.0
2016-11-16 10:35:00,70.94,71.12,70.93,71.0,57910.0,56.209,56.3516,56.2011,56.2566,57910.0
2016-11-16 10:40:00,71.01,71.07,70.96,71.0,23197.0,56.2645,56.312,56.2249,56.2566,23197.0
2016-11-16 10:45:00,70.99,71.07,70.97,71.03,33920.0,56.2486,56.312,56.2328,56.2803,33920.0
2016-11-16 10:50:00,71.03,71.06,70.97,71.03,26611.0,56.2803,56.3041,56.2328,56.2803,26611.0
2016-11-16 10:55:00,71.04,71.09,71.01,71.08,37621.0,56.2883,56.3279,56.2645,56.3199,37621.0
2016-11-16 11:00:00,71.07,71.08,70.87,70.96,25874.0,56.312,56.3199,56.1536,56.2249,25874.0
2016-11-16 11:05:00,70.97,70.99,70.87,70.89,22892.0,56.2328,56.2486,56.1536,56.1694,22892.0
2016-11-16 11:10:00,70.89,70.91,70.83,70.88,35303.0,56.1694,56.1852,56.1219,56.1615,35303.0
2016-11-16 11:15:00,70.89,70.9,70.82,70.86,30246.0,56.1694,56.1773,56.1139,56.1456,30246.0
2016-11-16 11:20:00,70.87,70.91,70.83,70.89,29918.0,56.1536,56.1852,56.1219,56.1694,29918.0
2016-11-16 11:25:00,70.9,71.05,70.89,71.05,37937.0,56.1773,56.2962,56.1694,56.2962,37937.0
2016-11-16 11:30:00,71.04,71.11,71.02,71.11,32159.0,56.2883,56.3437,56.2724,56.3437,32159.0
2016-11-16 11:35:00,71.12,71.16,70.98,71.01,28498.0,56.3516,56.3833,56.2407,56.2645,28498.0
2016-11-16 11:40:00,71.0,71.05,70.89,70.9,28485.0,56.2566,56.2962,56.1694,56.1773,28485.0
2016-11-16 11:45:00,70.89,71.0,70.86,70.93,31256.0,56.1694,56.2566,56.1456,56.2011,31256.0
2016-11-16 11:50:00,70.94,70.99,70.91,70.97,18181.0,56.209,56.2486,56.1852,56.2328,18181.0
2016-11-16 11:55:00,70.98,70.99,70.86,70.88,45141.0,56.2407,56.2486,56.1456,56.1615,45141.0
2016-11-16 12:00:00,70.89,70.89,70.79,70.83,88728.0,56.1694,56.1694,56.0902,56.1219,88728.0
2016-11-16 12:05:00,70.83,70.9,70.8,70.9,22068.0,56.1219,56.1773,56.0981,56.1773,22068.0
2016-11-16 12:10:00,70.92,71.05,70.91,71.05,28718.0,56.1932,56.2962,56.1852,56.2962,28718.0
2016-11-16 12:15:00,71.06,71.13,71.03,71.03,52899.0,56.3041,56.3596,56.2803,56.2803,52899.0
2016-11-16 12:20:00,71.02,71.11,71.01,71.09,14880.0,56.2724,56.3437,56.2645,56.3279,14880.0
2016-11-16 12:25:00,71.09,71.12,71.07,71.11,61330.0,56.3279,56.3516,56.312,56.3437,61330.0
2016-11-16 12:30:00,71.11,71.14,71.08,71.12,39089.0,56.3437,56.3675,56.3199,56.3516,39089.0
2016-11-16 12:35:00,71.11,71.2,71.1,71.16,32005.0,56.3437,56.415,56.3358,56.3833,32005.0
2016-11-16 12:40:00,71.16,71.21,71.15,71.17,18841.0,56.3833,56.423,56.3754,56.3913,18841.0
2016-11-16 12:45:00,71.16,71.18,71.11,71.12,13693.0,56.3833,56.3992,56.3437,56.3516,13693.0
2016-11-16 12:50:00,71.12,71.2,71.11,71.2,33385.0,56.3516,56.415,56.3437,56.415,33385.0
2016-11-16 12:55:00,71.19,71.21,71.14,71.19,33934.0,56.4071,56.423,56.3675,56.4071,33934.0
2016-11-16 13:00:00,71.19,71.21,71.12,71.17,40675.0,56.4071,56.423,56.3516,56.3913,40675.0
2016-11-16 13:05:00,71.17,71.17,71.14,71.17,20336.0,56.3913,56.3913,56.3675,56.3913,20336.0
2016-11-16 13:10:00,71.16,71.2,71.15,71.19,29777.0,56.3833,56.415,56.3754,56.4071,29777.0
2016-11-16 13:15:00,71.2,71.2,71.05,71.06,19732.0,56.415,56.415,56.2962,56.3041,19732.0
2016-11-16 13:20:00,71.06,71.09,71.0,71.07,23238.0,56.3041,56.3279,56.2566,56.312,23238.0
2016-11-16 13:25:00,71.06,71.13,71.06,71.11,27609.0,56.3041,56.3596,56.3041,56.3437,27609.0
2016-11-16 13:30:00,71.11,71.19,71.09,71.19,34456.0,56.3437,56.4071,56.3279,56.4071,34456.0
2016-11-16 13:35:00,71.19,71.21,71.17,71.19,37221.0,56.4071,56.423,56.3913,56.4071,37221.0
2016-11-16 13:40:00,71.18,71.18,71.12,71.12,16100.0,56.3992,56.3992,56.3516,56.3516,16100.0
2016-11-16 13:45:00,71.12,71.2,71.12,71.16,25277.0,56.3516,56.415,56.3516,56.3833,25277.0
2016-11-16 13:50:00,71.16,71.16,71.02,71.03,66535.0,56.3833,56.3833,56.2724,56.2803,66535.0
2016-11-16 13:55:00,71.02,71.04,70.98,71.01,45981.0,56.2724,56.2883,56.2407,56.2645,45981.0
2016-11-16 14:00:00,71.01,71.04,70.98,71.04,25638.0,56.2645,56.2883,56.2407,56.2883,25638.0
2016-11-16 14:05:00,71.05,71.18,71.04,71.12,91525.0,56.2962,56.3992,56.2883,56.3516,91525.0
2016-11-16 14:10:00,71.1,71.1,70.99,71.02,25275.0,56.3358,56.3358,56.2486,56.2724,25275.0
2016-11-16 14:15:00,71.02,71.02,70.94,70.97,27820.0,56.2724,56.2724,56.209,56.2328,27820.0
2016-11-16 14:20:00,70.97,71.0,70.94,70.95,20735.0,56.2328,56.2566,56.209,56.2169,20735.0
2016-11-16 14:25:00,70.95,71.02,70.93,71.02,21258.0,56.2169,56.2724,56.2011,56.2724,21258.0
2016-11-16 14:30:00,71.01,71.02,70.95,71.01,24006.0,56.2645,56.2724,56.2169,56.2645,24006.0
2016-11-16 14:35:00,71.0,71.03,70.97,71.03,14851.0,56.2566,56.2803,56.2328,56.2803,14851.0
2016-11-16 14:40:00,71.03,71.14,71.02,71.09,35910.0,56.2803,56.3675,56.2724,56.3279,35910.0
2016-11-16 14:45:00,71.1,71.13,71.06,71.09,27786.0,56.3358,56.3596,56.3041,56.3279,27786.0
2016-11-16 14:50:00,71.1,71.11,71.04,71.08,17868.0,56.3358,56.3437,56.2883,56.3199,17868.0
2016-11-16 14:55:00,71.08,71.14,71.07,71.14,26634.0,56.3199,56.3675,56.312,56.3675,26634.0
2016-11-16 15:00:00,71.15,71.2,71.14,71.17,37464.0,56.3754,56.415,56.3675,56.3913,37464.0
2016-11-16 15:05:00,71.17,71.2,71.15,71.2,38351.0,56.3913,56.415,56.3754,56.415,38351.0
2016-11-16 15:10:00,71.2,71.22,71.16,71.18,28385.0,56.415,56.4309,56.3833,56.3992,28385.0
2016-11-16 15:15:00,71.17,71.21,71.17,71.19,148533.0,56.3913,56.423,56.3913,56.4071,148533.0
2016-11-16 15:20:00,71.18,71.22,71.15,71.18,72091.0,56.3992,56.4309,56.3754,56.3992,72091.0
2016-11-16 15:25:00,71.18,71.21,71.17,71.18,66228.0,56.3992,56.423,56.3913,56.3992,66228.0
2016-11-16 15:30:00,71.18,71.21,71.15,71.16,79843.0,56.3992,56.423,56.3754,56.3833,79843.0
2016-11-16 15:35:00,71.15,71.19,71.15,71.15,60457.0,56.3754,56.4071,56.3754,56.3754,60457.0
2016-11-16 15:40:00,71.15,71.24,71.15,71.22,281185.0,56.3754,56.4467,56.3754,56.4309,281185.0
2016-11-16 15:45:00,71.23,71.3,71.22,71.3,311589.0,56.4388,56.4943,56.4309,56.4943,311589.0
2016-11-16 15:50:00,71.3,71.3,71.2,71.25,214171.0,56.4943,56.4943,56.415,56.4546,214171.0
2016-11-16 15:55:00,71.25,71.25,71.12,71.19,522574.0,56.4546,56.4546,56.3516,56.4071,522574.0
2016-11-17 09:30:00,71.17,71.25,70.63,70.88,74852.0,56.3913,56.4546,55.9634,56.1615,74852.0
2016-11-17 09:35:00,70.87,70.96,70.73,70.78,48910.0,56.1536,56.2249,56.0426,56.0822,48910.0
2016-11-17 09:40:00,70.78,70.96,70.77,70.93,45815.0,56.0822,56.2249,56.0743,56.2011,45815.0
2016-11-17 09:45:00,70.92,71.17,70.91,71.15,29495.0,56.1932,56.3913,56.1852,56.3754,29495.0
2016-11-17 09:50:00,71.14,71.17,71.0,71.0,27694.0,56.3675,56.3913,56.2566,56.2566,27694.0
2016-11-17 09:55:00,71.03,71.15,70.99,71.14,53068.0,56.2803,56.3754,56.2486,56.3675,53068.0
2016-11-17 10:00:00,71.16,71.27,71.14,71.25,21887.0,56.3833,56.4705,56.3675,56.4546,21887.0
2016-11-17 10:05:00,71.25,71.34,71.23,71.32,25716.0,56.4546,56.526,56.4388,56.5101,25716.0
2016-11-17 10:10:00,71.33,71.39,71.32,71.38,32473.0,56.518,56.5656,56.5101,56.5577,32473.0
2016-11-17 10:15:00,71.38,71.41,71.28,71.3,25109.0,56.5577,56.5814,56.4784,56.4943,25109.0
2016-11-17 10:20:00,71.34,71.38,71.28,71.3,13385.0,56.526,56.5577,56.4784,56.4943,13385.0
2016-11-17 10:25:00,71.31,71.35,71.25,71.3,21962.0,56.5022,56.5339,56.4546,56.4943,21962.0
2016-11-17 10:30:00,71.3,71.3,71.18,71.27,33488.0,56.4943,56.4943,56.3992,56.4705,33488.0
2016-11-17 10:35:00,71.27,71.38,71.26,71.35,56004.0,56.4705,56.5577,56.4626,56.5339,56004.0
2016-11-17 10:40:00,71.34,71.41,71.32,71.39,25306.0,56.526,56.5814,56.5101,56.5656,25306.0
2016-11-17 10:45:00,71.4,71.42,71.37,71.42,16404.0,56.5735,56.5893,56.5497,56.5893,16404.0
2016-11-17 10:50:00,71.41,71.48,71.39,71.44,18356.0,56.5814,56.6369,56.5656,56.6052,18356.0
2016-11-17 10:55:00,71.43,71.54,71.43,71.46,32384.0,56.5973,56.6844,56.5973,56.621,32384.0
2016-11-17 11:00:00,71.45,71.48,71.42,71.47,18243.0,56.6131,56.6369,56.5893,56.629,18243.0
2016-11-17 11:05:00,71.46,71.52,71.43,71.52,28085.0,56.621,56.6686,56.5973,56.6686,28085.0
2016-11-17 11:10:00,71.52,71.57,71.49,71.56,21953.0,56.6686,56.7082,56.6448,56.7003,21953.0
2016-11-17 11:15:00,71.55,71.57,71.52,71.54,29312.0,56.6923,56.7082,56.6686,56.6844,29312.0
2016-11-17 11:20:00,71.55,71.61,71.55,71.6,32615.0,56.6923,56.7399,56.6923,56.732,32615.0
2016-11-17 11:25:00,71.59,71.66,71.59,71.66,13483.0,56.724,56.7795,56.724,56.7795,13483.0
2016-11-17 11:30:00,71.67,71.73,71.6,71.72,39327.0,56.7874,56.835,56.732,56.827,39327.0
2016-11-17 11:35:00,71.71,71.72,71.68,71.7,25927.0,56.8191,56.827,56.7954,56.8112,25927.0
2016-11-17 11:40:00,71.71,71.75,71.68,71.72,34041.0,56.8191,56.8508,56.7954,56.827,34041.0
2016-11-17 11:45:00,71.72,71.78,71.72,71.77,21410.0,56.827,56.8746,56.827,56.8667,21410.0
2016-11-17 11:50:00,71.77,71.87,71.76,71.85,44339.0,56.8667,56.9459,56.8587,56.9301,44339.0
2016-11-17 11:55:00,71.84,71.92,71.82,71.9,56085.0,56.9221,56.9855,56.9063,56.9697,56085.0
2016-11-17 12:00:00,71.91,71.95,71.89,71.94,34542.0,56.9776,57.0093,56.9617,57.0014,34542.0
2016-11-17 12:05:00,71.95,72.0,71.94,71.96,44978.0,57.0093,57.0489,57.0014,57.0172,44978.0
2016-11-17 12:10:00,71.96,71.97,71.88,71.92,21987.0,57.0172,57.0251,56.9538,56.9855,21987.0
2016-11-17 12:15:00,71.93,71.99,71.9,71.9,33782.0,56.9934,57.041,56.9697,56.9697,33782.0
2016-11-17 12:20:00,71.9,71.98,71.9,71.98,18643.0,56.9697,57.0331,56.9697,57.0331,18643.0
2016-11-17 12:25:00,71.98,71.99,71.93,71.94,24425.0,57.0331,57.041,56.9934,57.0014,24425.0
2016-11-17 12:30:00,71.95,71.95,71.88,71.9,15336.0,57.0093,57.0093,56.9538,56.9697,15336.0
2016-11-17 12:35:00,71.91,72.0,71.9,71.98,32570.0,56.9776,57.0489,56.9697,57.0331,32570.0
2016-11-17 12:40:00,71.98,72.11,71.98,72.11,110127.0,57.0331,57.1361,57.0331,57.1361,110127.0
2016-11-17 12:45:00,72.11,72.12,72.02,72.04,43908.0,57.1361,57.144,57.0648,57.0806,43908.0
2016-11-17 12:50:00,72.04,72.05,72.0,72.02,36475.0,57.0806,57.0885,57.0489,57.0648,36475.0
2016-11-17 12:55:00,72.02,72.04,72.01,72.04,20064.0,57.0648,57.0806,57.0568,57.0806,20064.0
2016-11-17 13:00:00,72.05,72.11,72.05,72.11,28121.0,57.0885,57.1361,57.0885,57.1361,28121.0
2016-11-17 13:05:00,72.1,72.11,72.09,72.11,28114.0,57.1281,57.1361,57.1202,57.1361,28114.0
2016-11-17 13:10:00,72.11,72.24,72.1,72.22,54671.0,57.1361,57.2391,57.1281,57.2232,54671.0
2016-11-17 13:15:00,72.23,72.25,72.17,72.18,63680.0,57.2311,57.247,57.1836,57.1915,63680.0
2016-11-17 13:20:00,72.18,72.22,72.14,72.22,30313.0,57.1915,57.2232,57.1598,57.2232,30313.0
2016-11-17 13:25:00,72.21,72.22,72.14,72.17,24727.0,57.2153,57.2232,57.1598,57.1836,24727.0
2016-11-17 13:30:00,72.17,72.21,72.16,72.21,16462.0,57.1836,57.2153,57.1757,57.2153,16462.0
2016-11-17 13:35:00,72.21,72.23,72.19,72.21,21407.0,57.2153,57.2311,57.1995,57.2153,21407.0
2016-11-17 13:40:00,72.21,72.28,72.2,72.25,25144.0,57.2153,57.2708,57.2074,57.247,25144.0
2016-11-17 13:45:00,72.26,72.26,72.14,72.18,29536.0,57.2549,57.2549,57.1598,57.1915,29536.0
2016-11-17 13:50:00,72.17,72.22,72.13,72.15,29831.0,57.1836,57.2232,57.1519,57.1678,29831.0
2016-11-17 13:55:00,72.14,72.2,72.14,72.19,44298.0,57.1598,57.2074,57.1598,57.1995,44298.0
2016-11-17 14:00:00,72.19,72.24,72.18,72.19,75700.0,57.1995,57.2391,57.1915,57.1995,75700.0
2016-11-17 14:05:00,72.19,72.25,72.15,72.21,37177.0,57.1995,57.247,57.1678,57.2153,37177.0
2016-11-17 14:10:00,72.22,72.22,72.15,72.19,48431.0,57.2232,57.2232,57.1678,57.1995,48431.0
2016-11-17 14:15:00,72.19,72.24,72.18,72.22,56874.0,57.1995,57.2391,57.1915,57.2232,56874.0
2016-11-17 14:20:00,72.23,72.28,72.22,72.22,38276.0,57.2311,57.2708,57.2232,57.2232,38276.0
2016-11-17 14:25:00,72.23,72.26,72.22,72.24,50050.0,57.2311,57.2549,57.2232,57.2391,50050.0
2016-11-17 14:30:00,72.23,72.23,72.17,72.22,29322.0,57.2311,57.2311,57.1836,57.2232,29322.0
2016-11-17 14:35:00,72.21,72.23,72.18,72.22,20090.0,57.2153,57.2311,57.1915,57.2232,20090.0
2016-11-17 14:40:00,72.21,72.25,72.2,72.21,22038.0,57.2153,57.247,57.2074,57.2153,22038.0
2016-11-17 14:45:00,72.21,72.26,72.21,72.22,20931.0,57.2153,57.2549,57.2153,57.2232,20931.0
2016-11-17 14:50:00,72.22,72.22,72.15,72.18,30600.0,57.2232,57.2232,57.1678,57.1915,30600.0
2016-11-17 14:55:00,72.17,72.2,72.13,72.15,31239.0,57.1836,57.2074,57.1519,57.1678,31239.0
2016-11-17 15:00:00,72.15,72.17,72.06,72.07,33981.0,57.1678,57.1836,57.0964,57.1044,33981.0
2016-11-17 15:05:00,72.08,72.11,72.06,72.06,32609.0,57.1123,57.1361,57.0964,57.0964,32609.0
2016-11-17 15:10:00,72.06,72.1,72.03,72.09,38231.0,57.0964,57.1281,57.0727,57.1202,38231.0
2016-11-17 15:15:00,72.09,72.13,72.05,72.05,28881.0,57.1202,57.1519,57.0885,57.0885,28881.0
2016-11-17 15:20:00,72.04,72.06,71.98,72.03,31618.0,57.0806,57.0964,57.0331,57.0727,31618.0
2016-11-17 15:25:00,72.04,72.13,72.04,72.11,39219.0,57.0806,57.1519,57.0806,57.1361,39219.0
2016-11-17 15:30:00,72.1,72.14,72.09,72.09,57005.0,57.1281,57.1598,57.1202,57.1202,57005.0
2016-11-17 15:35:00,72.1,72.11,72.04,72.06,49964.0,57.1281,57.1361,57.0806,57.0964,49964.0
2016-11-17 15:40:00,72.06,72.08,72.02,72.04,60142.0,57.0964,57.1123,57.0648,57.0806,60142.0
2016-11-17 15:45:00,72.04,72.17,72.03,72.12,101454.0,57.0806,57.1836,57.0727,57.144,101454.0
2016-11-17 15:50:00,72.11,72.14,72.07,72.1,106711.0,57.1361,57.1598,57.1044,57.1281,106711.0
2016-11-17 15:55:00,72.11,72.14,72.04,72.08,236426.0,57.1361,57.1598,57.0806,57.1123,236426.0
2016-11-18 09:30:00,71.84,72.16,71.75,72.08,351171.0,56.9221,57.1757,56.8508,57.1123,351171.0
2016-11-18 09:35:00,72.11,72.11,71.92,72.05,38842.0,57.1361,57.1361,56.9855,57.0885,38842.0
2016-11-18 09:40:00,72.07,72.26,72.01,72.07,70193.0,57.1044,57.2549,57.0568,57.1044,70193.0
2016-11-18 09:45:00,72.1,72.19,72.08,72.16,61156.0,57.1281,57.1995,57.1123,57.1757,61156.0
2016-11-18 09:50:00,72.17,72.24,72.13,72.14,60904.0,57.1836,57.2391,57.1519,57.1598,60904.0
2016-11-18 09:55:00,72.14,72.25,72.14,72.21,69883.0,57.1598,57.247,57.1598,57.2153,69883.0
2016-11-18 10:00:00,72.21,72.3,72.15,72.3,86479.0,57.2153,57.2866,57.1678,57.2866,86479.0
2016-11-18 10:05:00,72.28,72.3,72.24,72.27,45082.0,57.2708,57.2866,57.2391,57.2628,45082.0
2016-11-18 10:10:00,72.27,72.39,72.23,72.39,41333.0,57.2628,57.3579,57.2311,57.3579,41333.0
2016-11-18 10:15:00,72.39,72.41,72.32,72.34,37047.0,57.3579,57.3738,57.3025,57.3183,37047.0
2016-11-18 10:20:00,72.34,72.4,72.32,72.39,52906.0,57.3183,57.3658,57.3025,57.3579,52906.0
2016-11-18 10:25:00,72.39,72.45,72.36,72.4,107275.0,57.3579,57.4055,57.3341,57.3658,107275.0
2016-11-18 10:30:00,72.41,72.42,72.29,72.29,123542.0,57.3738,57.3817,57.2787,57.2787,123542.0
2016-11-18 10:35:00,72.29,72.42,72.24,72.42,29030.0,57.2787,57.3817,57.2391,57.3817,29030.0
2016-11-18 10:40:00,72.42,72.46,72.36,72.41,45433.0,57.3817,57.4134,57.3341,57.3738,45433.0
2016-11-18 10:45:00,72.41,72.54,72.38,72.54,108008.0,57.3738,57.4768,57.35,57.4768,108008.0
2016-11-18 10:50:00,72.54,72.55,72.39,72.51,40301.0,57.4768,57.4847,57.3579,57.453,40301.0
2016-11-18 10:55:00,72.51,72.58,72.47,72.58,34993.0,57.453,57.5085,57.4213,57.5085,34993.0
2016-11-18 11:00:00,72.57,72.64,72.54,72.63,96310.0,57.5005,57.556,57.4768,57.5481,96310.0
2016-11-18 11:05:00,72.63,72.79,72.56,72.79,114890.0,57.5481,57.6749,57.4926,57.6749,114890.0
2016-11-18 11:10:00,72.79,72.85,72.74,72.83,96198.0,57.6749,57.7224,57.6352,57.7066,96198.0
2016-11-18 11:15:00,72.84,72.93,72.8,72.91,68082.0,57.7145,57.7858,57.6828,57.7699,68082.0
2016-11-18 11:20:00,72.92,72.99,72.91,72.98,60891.0,57.7779,57.8333,57.7699,57.8254,60891.0
2016-11-18 11:25:00,72.98,72.99,72.95,72.98,38462.0,57.8254,57.8333,57.8016,57.8254,38462.0
2016-11-18 11:30:00,72.98,73.07,72.94,73.06,95510.0,57.8254,57.8967,57.7937,57.8888,95510.0
2016-11-18 11:35:00,73.06,73.11,73.01,73.09,68369.0,57.8888,57.9284,57.8492,57.9126,68369.0
2016-11-18 11:40:00,73.09,73.15,73.07,73.12,67404.0,57.9126,57.9601,57.8967,57.9363,67404.0
2016-11-18 11:45:00,73.1,73.13,73.03,73.03,63679.0,57.9205,57.9443,57.865,57.865,63679.0
2016-11-18 11:50:00,73.03,73.12,73.03,73.05,80513.0,57.865,57.9363,57.865,57.8809,80513.0
2016-11-18 11:55:00,73.05,73.07,72.94,72.97,39078.0,57.8809,57.8967,57.7937,57.8175,39078.0
2016-11-18 12:00:00,72.95,73.0,72.94,72.96,49088.0,57.8016,57.8413,57.7937,57.8096,49088.0
2016-11-18 12:05:00,72.97,72.99,72.94,72.98,29468.0,57.8175,57.8333,57.7937,57.8254,29468.0
2016-11-18 12:10:00,72.97,72.99,72.95,72.99,19006.0,57.8175,57.8333,57.8016,57.8333,19006.0
2016-11-18 12:15:00,72.99,73.0,72.93,72.94,42674.0,57.8333,57.8413,57.7858,57.7937,42674.0
2016-11-18 12:20:00,72.93,72.93,72.83,72.86,37942.0,57.7858,57.7858,57.7066,57.7303,37942.0
2016-11-18 12:25:00,72.86,72.92,72.86,72.86,26893.0,57.7303,57.7779,57.7303,57.7303,26893.0
2016-11-18 12:30:00,72.87,72.89,72.82,72.83,19889.0,57.7382,57.7541,57.6986,57.7066,19889.0
2016-11-18 12:35:00,72.81,72.82,72.75,72.76,25205.0,57.6907,57.6986,57.6432,57.6511,25205.0
2016-11-18 12:40:00,72.75,72.75,72.64,72.7,26445.0,57.6432,57.6432,57.556,57.6035,26445.0
2016-11-18 12:45:00,72.69,72.73,72.68,72.69,31754.0,57.5956,57.6273,57.5877,57.5956,31754.0
2016-11-18 12:50:00,72.7,72.76,72.68,72.7,40213.0,57.6035,57.6511,57.5877,57.6035,40213.0
2016-11-18 12:55:00,72.7,72.74,72.68,72.72,35253.0,57.6035,57.6352,57.5877,57.6194,35253.0
2016-11-18 13:00:00,72.72,72.72,72.64,72.64,16519.0,57.6194,57.6194,57.556,57.556,16519.0
2016-11-18 13:05:00,72.65,72.69,72.62,72.64,29946.0,57.5639,57.5956,57.5402,57.556,29946.0
2016-11-18 13:10:00,72.64,72.65,72.61,72.62,23371.0,57.556,57.5639,57.5322,57.5402,23371.0
2016-11-18 13:15:00,72.62,72.64,72.58,72.62,27967.0,57.5402,57.556,57.5085,57.5402,27967.0
2016-11-18 13:20:00,72.62,72.65,72.6,72.61,40194.0,57.5402,57.5639,57.5243,57.5322,40194.0
2016-11-18 13:25:00,72.6,72.66,72.56,72.57,43196.0,57.5243,57.5719,57.4926,57.5005,43196.0
2016-11-18 13:30:00,72.56,72.62,72.56,72.62,53250.0,57.4926,57.5402,57.4926,57.5402,53250.0
2016-11-18 13:35:00,72.61,72.66,72.6,72.62,24044.0,57.5322,57.5719,57.5243,57.5402,24044.0
2016-11-18 13:40:00,72.63,72.69,72.61,72.67,24894.0,57.5481,57.5956,57.5322,57.5798,24894.0
2016-11-18 13:45:00,72.68,72.7,72.64,72.65,19726.0,57.5877,57.6035,57.556,57.5639,19726.0
2016-11-18 13:50:00,72.64,72.7,72.64,72.7,18258.0,57.556,57.6035,57.556,57.6035,18258.0
2016-11-18 13:55:00,72.7,72.7,72.63,72.65,121932.0,57.6035,57.6035,57.5481,57.5639,121932.0
2016-11-18 14:00:00,72.65,72.74,72.65,72.69,44034.0,57.5639,57.6352,57.5639,57.5956,44034.0
2016-11-18 14:05:00,72.69,72.7,72.65,72.65,30542.0,57.5956,57.6035,57.5639,57.5639,30542.0
2016-11-18 14:10:00,72.65,72.65,72.55,72.56,35323.0,57.5639,57.5639,57.4847,57.4926,35323.0
2016-11-18 14:15:00,72.57,72.64,72.56,72.61,38795.0,57.5005,57.556,57.4926,57.5322,38795.0
2016-11-18 14:20:00,72.61,72.62,72.56,72.57,23923.0,57.5322,57.5402,57.4926,57.5005,23923.0
2016-11-18 14:25:00,72.57,72.61,72.5,72.55,29727.0,57.5005,57.5322,57.4451,57.4847,29727.0
2016-11-18 14:30:00,72.54,72.58,72.51,72.54,47868.0,57.4768,57.5085,57.453,57.4768,47868.0
2016-11-18 14:35:00,72.55,72.59,72.53,72.55,24112.0,57.4847,57.5164,57.4688,57.4847,24112.0
2016-11-18 14:40:00,72.55,72.58,72.53,72.55,32945.0,57.4847,57.5085,57.4688,57.4847,32945.0
2016-11-18 14:45:00,72.55,72.61,72.54,72.61,27343.0,57.4847,57.5322,57.4768,57.5322,27343.0
2016-11-18 14:50:00,72.61,72.61,72.56,72.57,47359.0,57.5322,57.5322,57.4926,57.5005,47359.0
2016-11-18 14:55:00,72.58,72.6,72.54,72.58,30536.0,57.5085,57.5243,57.4768,57.5085,30536.0
2016-11-18 15:00:00,72.58,72.7,72.58,72.7,48007.0,57.5085,57.6035,57.5085,57.6035,48007.0
2016-11-18 15:05:00,72.7,72.72,72.57,72.62,45792.0,57.6035,57.6194,57.5005,57.5402,45792.0
2016-11-18 15:10:00,72.62,72.63,72.57,72.6,36407.0,57.5402,57.5481,57.5005,57.5243,36407.0
2016-11-18 15:15:00,72.59,72.65,72.57,72.65,61514.0,57.5164,57.5639,57.5005,57.5639,61514.0
2016-11-18 15:20:00,72.65,72.65,72.6,72.61,39079.0,57.5639,57.5639,57.5243,57.5322,39079.0
2016-11-18 15:25:00,72.61,72.63,72.56,72.59,59308.0,57.5322,57.5481,57.4926,57.5164,59308.0
2016-11-18 15:30:00,72.6,72.63,72.56,72.56,59305.0,57.5243,57.5481,57.4926,57.4926,59305.0
2016-11-18 15:35:00,72.56,72.64,72.55,72.61,49424.0,57.4926,57.556,57.4847,57.5322,49424.0
2016-11-18 15:40:00,72.62,72.63,72.6,72.61,53591.0,57.5402,57.5481,57.5243,57.5322,53591.0
2016-11-18 15:45:00,72.62,72.62,72.58,72.59,76143.0,57.5402,57.5402,57.5085,57.5164,76143.0
2016-11-18 15:50:00,72.59,72.63,72.54,72.54,148218.0,57.5164,57.5481,57.4768,57.4768,148218.0
2016-11-18 15:55:00,72.54,72.61,72.51,72.6,315341.0,57.4768,57.5322,57.453,57.5243,315341.0
2016-11-21 09:30:00,72.75,72.98,72.7,72.95,102566.0,57.6432,57.8254,57.6035,57.8016,102566.0
2016-11-21 09:35:00,72.94,73.0,72.82,72.87,43793.0,57.7937,57.8413,57.6986,57.7382,43793.0
2016-11-21 09:40:00,72.88,72.91,72.81,72.86,72723.0,57.7462,57.7699,57.6907,57.7303,72723.0
2016-11-21 09:45:00,72.87,73.13,72.87,72.98,72752.0,57.7382,57.9443,57.7382,57.8254,72752.0
2016-11-21 09:50:00,72.99,73.12,72.95,73.1,53776.0,57.8333,57.9363,57.8016,57.9205,53776.0
2016-11-21 09:55:00,73.1,73.19,73.08,73.15,44474.0,57.9205,57.9918,57.9046,57.9601,44474.0
2016-11-21 10:00:00,73.15,73.21,73.07,73.1,42886.0,57.9601,58.0076,57.8967,57.9205,42886.0
2016-11-21 10:05:00,73.09,73.1,73.01,73.04,38117.0,57.9126,57.9205,57.8492,57.8729,38117.0
2016-11-21 10:10:00,73.05,73.14,73.04,73.11,21011.0,57.8809,57.9522,57.8729,57.9284,21011.0
2016-11-21 10:15:00,73.11,73.13,72.94,72.97,32106.0,57.9284,57.9443,57.7937,57.8175,32106.0
2016-11-21 10:20:00,72.98,72.99,72.88,72.94,25199.0,57.8254,57.8333,57.7462,57.7937,25199.0
2016-11-21 10:25:00,72.94,72.95,72.74,72.86,42534.0,57.7937,57.8016,57.6352,57.7303,42534.0
2016-11-21 10:30:00,72.84,72.9,72.8,72.9,28217.0,57.7145,57.762,57.6828,57.762,28217.0
2016-11-21 10:35:00,72.89,72.9,72.81,72.85,22640.0,57.7541,57.762,57.6907,57.7224,22640.0
2016-11-21 10:40:00,72.85,72.92,72.78,72.9,29599.0,57.7224,57.7779,57.6669,57.762,29599.0
2016-11-21 10:45:00,72.89,72.94,72.82,72.93,27847.0,57.7541,57.7937,57.6986,57.7858,27847.0
2016-11-21 10:50:00,72.93,73.01,72.93,73.0,51111.0,57.7858,57.8492,57.7858,57.8413,51111.0
2016-11-21 10:55:00,73.0,73.03,72.94,73.0,41402.0,57.8413,57.865,57.7937,57.8413,41402.0
2016-11-21 11:00:00,73.01,73.08,72.95,73.01,54861.0,57.8492,57.9046,57.8016,57.8492,54861.0
2016-11-21 11:05:00,73.02,73.08,72.98,73.06,38799.0,57.8571,57.9046,57.8254,57.8888,38799.0
2016-11-21 11:10:00,73.05,73.17,73.03,73.14,40389.0,57.8809,57.9759,57.865,57.9522,40389.0
2016-11-21 11:15:00,73.15,73.21,73.15,73.19,43224.0,57.9601,58.0076,57.9601,57.9918,43224.0
2016-11-21 11:20:00,73.19,73.25,73.17,73.19,66982.0,57.9918,58.0393,57.9759,57.9918,66982.0
2016-11-21 11:25:00,73.19,73.27,73.19,73.22,29560.0,57.9918,58.0552,57.9918,58.0156,29560.0
2016-11-21 11:30:00,73.22,73.28,73.21,73.27,37711.0,58.0156,58.0631,58.0076,58.0552,37711.0
2016-11-21 11:35:00,73.27,73.33,73.26,73.31,77151.0,58.0552,58.1027,58.0473,58.0869,77151.0
2016-11-21 11:40:00,73.31,73.43,73.31,73.41,85912.0,58.0869,58.182,58.0869,58.1661,85912.0
2016-11-21 11:45:00,73.42,73.47,73.41,73.47,69742.0,58.174,58.2137,58.1661,58.2137,69742.0
2016-11-21 11:50:00,73.45,73.51,73.45,73.48,65061.0,58.1978,58.2453,58.1978,58.2216,65061.0
2016-11-21 11:55:00,73.48,73.51,73.41,73.51,37927.0,58.2216,58.2453,58.1661,58.2453,37927.0
2016-11-21 12:00:00,73.51,73.56,73.42,73.44,61806.0,58.2453,58.285,58.174,58.1899,61806.0
2016-11-21 12:05:00,73.43,73.43,73.34,73.34,32361.0,58.182,58.182,58.1106,58.1106,32361.0
2016-11-21 12:10:00,73.34,73.39,73.34,73.35,35674.0,58.1106,58.1503,58.1106,58.1186,35674.0
2016-11-21 12:15:00,73.34,73.37,73.28,73.35,49968.0,58.1106,58.1344,58.0631,58.1186,49968.0
2016-11-21 12:20:00,73.35,73.36,73.28,73.32,21520.0,58.1186,58.1265,58.0631,58.0948,21520.0
2016-11-21 12:25:00,73.32,73.35,73.28,73.31,58142.0,58.0948,58.1186,58.0631,58.0869,58142.0
2016-11-21 12:30:00,73.31,73.41,73.31,73.38,40040.0,58.0869,58.1661,58.0869,58.1423,40040.0
2016-11-21 12:35:00,73.38,73.46,73.36,73.46,29755.0,58.1423,58.2057,58.1265,58.2057,29755.0
2016-11-21 12:40:00,73.46,73.52,73.45,73.52,47214.0,58.2057,58.2533,58.1978,58.2533,47214.0
2016-11-21 12:45:00,73.52,73.55,73.47,73.52,22318.0,58.2533,58.277,58.2137,58.2533,22318.0
2016-11-21 12:50:00,73.52,73.53,73.47,73.52,27782.0,58.2533,58.2612,58.2137,58.2533,27782.0
2016-11-21 12:55:00,73.51,73.53,73.47,73.47,28683.0,58.2453,58.2612,58.2137,58.2137,28683.0
2016-11-21 13:00:00,73.47,73.5,73.44,73.48,33032.0,58.2137,58.2374,58.1899,58.2216,33032.0
2016-11-21 13:05:00,73.48,73.54,73.46,73.53,37901.0,58.2216,58.2691,58.2057,58.2612,37901.0
2016-11-21 13:10:00,73.52,73.54,73.49,73.52,27111.0,58.2533,58.2691,58.2295,58.2533,27111.0
2016-11-21 13:15:00,73.52,73.53,73.46,73.52,22498.0,58.2533,58.2612,58.2057,58.2533,22498.0
2016-11-21 13:20:00,73.51,73.52,73.46,73.5,42088.0,58.2453,58.2533,58.2057,58.2374,42088.0
2016-11-21 13:25:00,73.49,73.49,73.43,73.45,35492.0,58.2295,58.2295,58.182,58.1978,35492.0
2016-11-21 13:30:00,73.45,73.52,73.43,73.5,34412.0,58.1978,58.2533,58.182,58.2374,34412.0
2016-11-21 13:35:00,73.51,73.51,73.43,73.44,31806.0,58.2453,58.2453,58.182,58.1899,31806.0
2016-11-21 13:40:00,73.44,73.5,73.44,73.5,28126.0,58.1899,58.2374,58.1899,58.2374,28126.0
2016-11-21 13:45:00,73.5,73.52,73.47,73.48,44532.0,58.2374,58.2533,58.2137,58.2216,44532.0
2016-11-21 13:50:00,73.48,73.5,73.45,73.5,29100.0,58.2216,58.2374,58.1978,58.2374,29100.0
2016-11-21 13:55:00,73.5,73.51,73.45,73.45,28104.0,58.2374,58.2453,58.1978,58.1978,28104.0
2016-11-21 14:00:00,73.45,73.46,73.42,73.45,32579.0,58.1978,58.2057,58.174,58.1978,32579.0
2016-11-21 14:05:00,73.46,73.46,73.36,73.38,50011.0,58.2057,58.2057,58.1265,58.1423,50011.0
2016-11-21 14:10:00,73.39,73.5,73.38,73.5,63428.0,58.1503,58.2374,58.1423,58.2374,63428.0
2016-11-21 14:15:00,73.51,73.52,73.45,73.48,56339.0,58.2453,58.2533,58.1978,58.2216,56339.0
2016-11-21 14:20:00,73.48,73.52,73.46,73.49,25357.0,58.2216,58.2533,58.2057,58.2295,25357.0
2016-11-21 14:25:00,73.49,73.5,73.47,73.48,39028.0,58.2295,58.2374,58.2137,58.2216,39028.0
2016-11-21 14:30:00,73.48,73.53,73.45,73.46,39255.0,58.2216,58.2612,58.1978,58.2057,39255.0
2016-11-21 14:35:00,73.46,73.49,73.45,73.49,55926.0,58.2057,58.2295,58.1978,58.2295,55926.0
2016-11-21 14:40:00,73.48,73.51,73.43,73.45,47268.0,58.2216,58.2453,58.182,58.1978,47268.0
2016-11-21 14:45:00,73.44,73.49,73.43,73.49,26097.0,58.1899,58.2295,58.182,58.2295,26097.0
2016-11-21 14:50:00,73.5,73.52,73.43,73.52,60332.0,58.2374,58.2533,58.182,58.2533,60332.0
2016-11-21 14:55:00,73.52,73.53,73.45,73.46,53565.0,58.2533,58.2612,58.1978,58.2057,53565.0
2016-11-21 15:00:00,73.45,73.46,73.43,73.44,37524.0,58.1978,58.2057,58.182,58.1899,37524.0
2016-11-21 15:05:00,73.45,73.46,73.41,73.42,55763.0,58.1978,58.2057,58.1661,58.174,55763.0
2016-11-21 15:10:00,73.42,73.47,73.41,73.46,47129.0,58.174,58.2137,58.1661,58.2057,47129.0
2016-11-21 15:15:00,73.47,73.49,73.44,73.48,53471.0,58.2137,58.2295,58.1899,58.2216,53471.0
2016-11-21 15:20:00,73.48,73.5,73.43,73.49,72455.0,58.2216,58.2374,58.182,58.2295,72455.0
2016-11-21 15:25:00,73.49,73.53,73.48,73.51,50617.0,58.2295,58.2612,58.2216,58.2453,50617.0
2016-11-21 15:30:00,73.5,73.59,73.5,73.58,69954.0,58.2374,58.3087,58.2374,58.3008,69954.0
2016-11-21 15:35:00,73.58,73.64,73.56,73.64,103449.0,58.3008,58.3484,58.285,58.3484,103449.0
2016-11-21 15:40:00,73.64,73.71,73.6,73.68,147816.0,58.3484,58.4038,58.3167,58.38,147816.0
2016-11-21 15:45:00,73.67,73.68,73.59,73.64,183158.0,58.3721,58.38,58.3087,58.3484,183158.0
2016-11-21 15:50:00,73.63,73.71,73.58,73.67,178837.0,58.3404,58.4038,58.3008,58.3721,178837.0
2016-11-21 15:55:00,73.67,73.73,73.67,73.68,265284.0,58.3721,58.4197,58.3721,58.38,265284.0
2016-11-22 09:30:00,74.09,74.64,74.05,74.57,230784.0,58.7049,59.1407,58.6732,59.0852,230784.0
2016-11-22 09:35:00,74.6,74.6,74.11,74.12,88879.0,59.109,59.109,58.7208,58.7287,88879.0
2016-11-22 09:40:00,74.13,74.37,74.09,74.31,116885.0,58.7366,58.9268,58.7049,58.8792,116885.0
2016-11-22 09:45:00,74.3,74.42,74.21,74.33,113279.0,58.8713,58.9664,58.8,58.8951,113279.0
2016-11-22 09:50:00,74.33,74.43,74.26,74.42,87436.0,58.8951,58.9743,58.8396,58.9664,87436.0
2016-11-22 09:55:00,74.42,74.48,74.29,74.29,119383.0,58.9664,59.0139,58.8634,58.8634,119383.0
2016-11-22 10:00:00,74.27,74.35,74.24,74.32,97549.0,58.8475,58.9109,58.8238,58.8871,97549.0
2016-11-22 10:05:00,74.33,74.4,74.32,74.34,91606.0,58.8951,58.9505,58.8871,58.903,91606.0
2016-11-22 10:10:00,74.34,74.36,74.19,74.28,71312.0,58.903,58.9188,58.7841,58.8555,71312.0
2016-11-22 10:15:00,74.28,74.38,74.21,74.26,84716.0,58.8555,58.9347,58.8,58.8396,84716.0
2016-11-22 10:20:00,74.27,74.31,74.17,74.2,84590.0,58.8475,58.8792,58.7683,58.7921,84590.0
2016-11-22 10:25:00,74.21,74.24,74.12,74.14,52101.0,58.8,58.8238,58.7287,58.7445,52101.0
2016-11-22 10:30:00,74.12,74.26,74.12,74.25,40341.0,58.7287,58.8396,58.7287,58.8317,40341.0
2016-11-22 10:35:00,74.25,74.39,74.18,74.36,70395.0,58.8317,58.9426,58.7762,58.9188,70395.0
2016-11-22 10:40:00,74.37,74.41,74.31,74.41,55191.0,58.9268,58.9585,58.8792,58.9585,55191.0
2016-11-22 10:45:00,74.41,74.41,74.18,74.29,63989.0,58.9585,58.9585,58.7762,58.8634,63989.0
2016-11-22 10:50:00,74.29,74.37,74.28,74.37,63251.0,58.8634,58.9268,58.8555,58.9268,63251.0
2016-11-22 10:55:00,74.37,74.4,74.27,74.27,75487.0,58.9268,58.9505,58.8475,58.8475,75487.0
2016-11-22 11:00:00,74.28,74.31,74.19,74.31,43069.0,58.8555,58.8792,58.7841,58.8792,43069.0
2016-11-22 11:05:00,74.31,74.41,74.3,74.4,59080.0,58.8792,58.9585,58.8713,58.9505,59080.0
2016-11-22 11:10:00,74.4,74.43,74.32,74.32,54018.0,58.9505,58.9743,58.8871,58.8871,54018.0
2016-11-22 11:15:00,74.33,74.35,74.27,74.3,67593.0,58.8951,58.9109,58.8475,58.8713,67593.0
2016-11-22 11:20:00,74.29,74.46,74.29,74.42,66017.0,58.8634,58.9981,58.8634,58.9664,66017.0
2016-11-22 11:25:00,74.42,74.45,74.39,74.39,40760.0,58.9664,58.9902,58.9426,58.9426,40760.0
2016-11-22 11:30:00,74.39,74.45,74.33,74.41,111340.0,58.9426,58.9902,58.8951,58.9585,111340.0
2016-11-22 11:35:00,74.41,74.41,74.36,74.4,48058.0,58.9585,58.9585,58.9188,58.9505,48058.0
2016-11-22 11:40:00,74.41,74.48,74.37,74.45,44925.0,58.9585,59.0139,58.9268,58.9902,44925.0
2016-11-22 11:45:00,74.45,74.53,74.4,74.5,48928.0,58.9902,59.0535,58.9505,59.0298,48928.0
2016-11-22 11:50:00,74.49,74.5,74.39,74.47,64032.0,59.0218,59.0298,58.9426,59.006,64032.0
2016-11-22 11:55:00,74.47,74.54,74.46,74.48,74202.0,59.006,59.0615,58.9981,59.0139,74202.0
2016-11-22 12:00:00,74.48,74.49,74.27,74.28,74834.0,59.0139,59.0218,58.8475,58.8555,74834.0
2016-11-22 12:05:00,74.28,74.36,74.27,74.32,48102.0,58.8555,58.9188,58.8475,58.8871,48102.0
2016-11-22 12:10:00,74.3,74.37,74.27,74.33,32317.0,58.8713,58.9268,58.8475,58.8951,32317.0
2016-11-22 12:15:00,74.33,74.45,74.33,74.45,35594.0,58.8951,58.9902,58.8951,58.9902,35594.0
2016-11-22 12:20:00,74.45,74.45,74.36,74.37,34198.0,58.9902,58.9902,58.9188,58.9268,34198.0
2016-11-22 12:25:00,74.38,74.41,74.36,74.38,23958.0,58.9347,58.9585,58.9188,58.9347,23958.0
2016-11-22 12:30:00,74.39,74.41,74.34,74.41,38990.0,58.9426,58.9585,58.903,58.9585,38990.0
2016-11-22 12:35:00,74.41,74.46,74.36,74.38,28291.0,58.9585,58.9981,58.9188,58.9347,28291.0
2016-11-22 12:40:00,74.38,74.43,74.36,74.37,29869.0,58.9347,58.9743,58.9188,58.9268,29869.0
2016-11-22 12:45:00,74.37,74.42,74.36,74.37,32297.0,58.9268,58.9664,58.9188,58.9268,32297.0
2016-11-22 12:50:00,74.38,74.46,74.34,74.46,58915.0,58.9347,58.9981,58.903,58.9981,58915.0
2016-11-22 12:55:00,74.45,74.48,74.41,74.46,66213.0,58.9902,59.0139,58.9585,58.9981,66213.0
2016-11-22 13:00:00,74.46,74.53,74.46,74.53,33239.0,58.9981,59.0535,58.9981,59.0535,33239.0
2016-11-22 13:05:00,74.53,74.56,74.49,74.55,46765.0,59.0535,59.0773,59.0218,59.0694,46765.0
2016-11-22 13:10:00,74.55,74.56,74.47,74.47,36398.0,59.0694,59.0773,59.006,59.006,36398.0
2016-11-22 13:15:00,74.48,74.49,74.41,74.41,35232.0,59.0139,59.0218,58.9585,58.9585,35232.0
2016-11-22 13:20:00,74.41,74.41,74.29,74.31,65034.0,58.9585,58.9585,58.8634,58.8792,65034.0
2016-11-22 13:25:00,74.32,74.44,74.32,74.44,31415.0,58.8871,58.9822,58.8871,58.9822,31415.0
2016-11-22 13:30:00,74.44,74.46,74.42,74.45,44522.0,58.9822,58.9981,58.9664,58.9902,44522.0
2016-11-22 13:35:00,74.45,74.46,74.37,74.4,49128.0,58.9902,58.9981,58.9268,58.9505,49128.0
2016-11-22 13:40:00,74.4,74.43,74.38,74.4,36803.0,58.9505,58.9743,58.9347,58.9505,36803.0
2016-11-22 13:45:00,74.42,74.53,74.41,74.53,40109.0,58.9664,59.0535,58.9585,59.0535,40109.0
2016-11-22 13:50:00,74.53,74.54,74.45,74.49,91950.0,59.0535,59.0615,58.9902,59.0218,91950.0
2016-11-22 13:55:00,74.5,74.51,74.44,74.45,46279.0,59.0298,59.0377,58.9822,58.9902,46279.0
2016-11-22 14:00:00,74.45,74.46,74.39,74.39,48287.0,58.9902,58.9981,58.9426,58.9426,48287.0
2016-11-22 14:05:00,74.39,74.46,74.39,74.45,53629.0,58.9426,58.9981,58.9426,58.9902,53629.0
2016-11-22 14:10:00,74.45,74.51,74.42,74.5,65736.0,58.9902,59.0377,58.9664,59.0298,65736.0
2016-11-22 14:15:00,74.49,74.54,74.46,74.47,39582.0,59.0218,59.0615,58.9981,59.006,39582.0
2016-11-22 14:20:00,74.48,74.51,74.44,74.46,42160.0,59.0139,59.0377,58.9822,58.9981,42160.0
2016-11-22 14:25:00,74.46,74.51,74.36,74.37,66971.0,58.9981,59.0377,58.9188,58.9268,66971.0
2016-11-22 14:30:00,74.37,74.37,74.29,74.3,55548.0,58.9268,58.9268,58.8634,58.8713,55548.0
2016-11-22 14:35:00,74.3,74.36,74.3,74.33,80951.0,58.8713,58.9188,58.8713,58.8951,80951.0
2016-11-22 14:40:00,74.34,74.39,74.3,74.36,55859.0,58.903,58.9426,58.8713,58.9188,55859.0
2016-11-22 14:45:00,74.36,74.41,74.35,74.39,39724.0,58.9188,58.9585,58.9109,58.9426,39724.0
2016-11-22 14:50:00,74.4,74.4,74.34,74.34,33980.0,58.9505,58.9505,58.903,58.903,33980.0
2016-11-22 14:55:00,74.35,74.35,74.31,74.31,41246.0,58.9109,58.9109,58.8792,58.8792,41246.0
2016-11-22 15:00:00,74.31,74.39,74.31,74.38,41483.0,58.8792,58.9426,58.8792,58.9347,41483.0
2016-11-22 15:05:00,74.38,74.4,74.37,74.39,34519.0,58.9347,58.9505,58.9268,58.9426,34519.0
2016-11-22 15:10:00,74.4,74.4,74.36,74.37,41557.0,58.9505,58.9505,58.9188,58.9268,41557.0
2016-11-22 15:15:00,74.37,74.4,74.36,74.4,52833.0,58.9268,58.9505,58.9188,58.9505,52833.0
2016-11-22 15:20:00,74.4,74.4,74.39,74.4,32441.0,58.9505,58.9505,58.9426,58.9505,32441.0
2016-11-22 15:25:00,74.4,74.4,74.32,74.4,88000.0,58.9505,58.9505,58.8871,58.9505,88000.0
2016-11-22 15:30:00,74.4,74.47,74.39,74.47,71504.0,58.9505,59.006,58.9426,59.006,71504.0
2016-11-22 15:35:00,74.47,74.47,74.43,74.44,88071.0,59.006,59.006,58.9743,58.9822,88071.0
2016-11-22 15:40:00,74.44,74.47,74.43,74.47,109529.0,58.9822,59.006,58.9743,59.006,109529.0
2016-11-22 15:45:00,74.46,74.47,74.43,74.47,120992.0,58.9981,59.006,58.9743,59.006,120992.0
2016-11-22 15:50:00,74.47,74.52,74.45,74.52,266128.0,59.006,59.0456,58.9902,59.0456,266128.0
2016-11-22 15:55:00,74.52,74.52,74.4,74.4,431848.0,59.0456,59.0456,58.9505,58.9505,431848.0
2016-11-23 09:30:00,74.38,74.55,74.12,74.2,100122.0,58.9347,59.0694,58.7287,58.7921,100122.0
2016-11-23 09:35:00,74.21,74.33,74.18,74.21,37309.0,58.8,58.8951,58.7762,58.8,37309.0
2016-11-23 09:40:00,74.21,74.24,73.94,74.02,63819.0,58.8,58.8238,58.5861,58.6494,63819.0
2016-11-23 09:45:00,74.05,74.09,73.97,74.06,35862.0,58.6732,58.7049,58.6098,58.6811,35862.0
2016-11-23 09:50:00,74.09,74.22,74.07,74.1,27409.0,58.7049,58.8079,58.6891,58.7128,27409.0
2016-11-23 09:55:00,74.09,74.21,74.04,74.1,108848.0,58.7049,58.8,58.6653,58.7128,108848.0
2016-11-23 10:00:00,74.1,74.21,74.1,74.15,47087.0,58.7128,58.8,58.7128,58.7524,47087.0
2016-11-23 10:05:00,74.16,74.25,74.14,74.16,107274.0,58.7604,58.8317,58.7445,58.7604,107274.0
2016-11-23 10:10:00,74.15,74.25,74.13,74.19,57141.0,58.7524,58.8317,58.7366,58.7841,57141.0
2016-11-23 10:15:00,74.2,74.31,74.19,74.25,86498.0,58.7921,58.8792,58.7841,58.8317,86498.0
2016-11-23 10:20:00,74.26,74.36,74.25,74.3,30083.0,58.8396,58.9188,58.8317,58.8713,30083.0
2016-11-23 10:25:00,74.29,74.39,74.28,74.34,45381.0,58.8634,58.9426,58.8555,58.903,45381.0
2016-11-23 10:30:00,74.35,74.38,74.24,74.26,61962.0,58.9109,58.9347,58.8238,58.8396,61962.0
2016-11-23 10:35:00,74.26,74.27,74.2,74.24,59252.0,58.8396,58.8475,58.7921,58.8238,59252.0
2016-11-23 10:40:00,74.24,74.25,74.2,74.21,44337.0,58.8238,58.8317,58.7921,58.8,44337.0
2016-11-23 10:45:00,74.22,74.33,74.21,74.29,142823.0,58.8079,58.8951,58.8,58.8634,142823.0
2016-11-23 10:50:00,74.29,74.33,74.29,74.3,56150.0,58.8634,58.8951,58.8634,58.8713,56150.0
2016-11-23 10:55:00,74.3,74.33,74.28,74.32,45251.0,58.8713,58.8951,58.8555,58.8871,45251.0
2016-11-23 11:00:00,74.33,74.35,74.31,74.34,64762.0,58.8951,58.9109,58.8792,58.903,64762.0
2016-11-23 11:05:00,74.34,74.34,74.26,74.26,28308.0,58.903,58.903,58.8396,58.8396,28308.0
2016-11-23 11:10:00,74.26,74.27,74.18,74.19,21311.0,58.8396,58.8475,58.7762,58.7841,21311.0
2016-11-23 11:15:00,74.2,74.25,74.19,74.2,43563.0,58.7921,58.8317,58.7841,58.7921,43563.0
2016-11-23 11:20:00,74.19,74.19,74.03,74.11,52892.0,58.7841,58.7841,58.6574,58.7208,52892.0
2016-11-23 11:25:00,74.12,74.15,74.09,74.12,33633.0,58.7287,58.7524,58.7049,58.7287,33633.0
2016-11-23 11:30:00,74.12,74.16,74.1,74.11,17893.0,58.7287,58.7604,58.7128,58.7208,17893.0
2016-11-23 11:35:00,74.11,74.12,74.06,74.07,75500.0,58.7208,58.7287,58.6811,58.6891,75500.0
2016-11-23 11:40:00,74.07,74.12,74.06,74.11,28044.0,58.6891,58.7287,58.6811,58.7208,28044.0
2016-11-23 11:45:00,74.11,74.12,74.04,74.04,17913.0,58.7208,58.7287,58.6653,58.6653,17913.0
2016-11-23 11:50:00,74.04,74.06,74.01,74.02,30889.0,58.6653,58.6811,58.6415,58.6494,30889.0
2016-11-23 11:55:00,74.02,74.07,74.01,74.06,19069.0,58.6494,58.6891,58.6415,58.6811,19069.0
2016-11-23 12:00:00,74.07,74.07,73.99,73.99,26536.0,58.6891,58.6891,58.6257,58.6257,26536.0
2016-11-23 12:05:00,74.0,74.01,73.95,73.96,19630.0,58.6336,58.6415,58.594,58.6019,19630.0
2016-11-23 12:10:00,73.97,73.99,73.95,73.98,11626.0,58.6098,58.6257,58.594,58.6177,11626.0
2016-11-23 12:15:00,73.98,74.0,73.95,73.96,17728.0,58.6177,58.6336,58.594,58.6019,17728.0
2016-11-23 12:20:00,73.96,73.96,73.92,73.96,29972.0,58.6019,58.6019,58.5702,58.6019,29972.0
2016-11-23 12:25:00,73.96,74.0,73.94,73.99,21501.0,58.6019,58.6336,58.5861,58.6257,21501.0
2016-11-23 12:30:00,73.99,74.05,73.98,74.01,18810.0,58.6257,58.6732,58.6177,58.6415,18810.0
2016-11-23 12:35:00,74.02,74.05,73.99,74.04,19185.0,58.6494,58.6732,58.6257,58.6653,19185.0
2016-11-23 12:40:00,74.03,74.12,74.03,74.12,17271.0,58.6574,58.7287,58.6574,58.7287,17271.0
2016-11-23 12:45:00,74.12,74.18,74.11,74.13,10981.0,58.7287,58.7762,58.7208,58.7366,10981.0
2016-11-23 12:50:00,74.12,74.16,74.11,74.13,25107.0,58.7287,58.7604,58.7208,58.7366,25107.0
2016-11-23 12:55:00,74.14,74.15,74.11,74.13,22422.0,58.7445,58.7524,58.7208,58.7366,22422.0
2016-11-23 13:00:00,74.13,74.15,74.12,74.15,19742.0,58.7366,58.7524,58.7287,58.7524,19742.0
2016-11-23 13:05:00,74.14,74.23,74.14,74.19,27467.0,58.7445,58.8158,58.7445,58.7841,27467.0
2016-11-23 13:10:00,74.2,74.23,74.19,74.21,24186.0,58.7921,58.8158,58.7841,58.8,24186.0
2016-11-23 13:15:00,74.21,74.24,74.2,74.23,28933.0,58.8,58.8238,58.7921,58.8158,28933.0
2016-11-23 13:20:00,74.22,74.23,74.15,74.17,12697.0,58.8079,58.8158,58.7524,58.7683,12697.0
2016-11-23 13:25:00,74.17,74.19,74.12,74.15,23473.0,58.7683,58.7841,58.7287,58.7524,23473.0
2016-11-23 13:30:00,74.14,74.2,74.13,74.19,16999.0,58.7445,58.7921,58.7366,58.7841,16999.0
2016-11-23 13:35:00,74.2,74.24,74.18,74.24,17988.0,58.7921,58.8238,58.7762,58.8238,17988.0
2016-11-23 13:40:00,74.24,74.25,74.21,74.23,15327.0,58.8238,58.8317,58.8,58.8158,15327.0
2016-11-23 13:45:00,74.22,74.22,74.16,74.18,23056.0,58.8079,58.8079,58.7604,58.7762,23056.0
2016-11-23 13:50:00,74.17,74.18,74.14,74.17,23393.0,58.7683,58.7762,58.7445,58.7683,23393.0
2016-11-23 13:55:00,74.17,74.17,74.03,74.05,27974.0,58.7683,58.7683,58.6574,58.6732,27974.0
2016-11-23 14:00:00,74.05,74.2,74.04,74.16,28390.0,58.6732,58.7921,58.6653,58.7604,28390.0
2016-11-23 14:05:00,74.16,74.24,74.14,74.17,31260.0,58.7604,58.8238,58.7445,58.7683,31260.0
2016-11-23 14:10:00,74.17,74.2,74.16,74.19,24225.0,58.7683,58.7921,58.7604,58.7841,24225.0
2016-11-23 14:15:00,74.2,74.23,74.17,74.17,35074.0,58.7921,58.8158,58.7683,58.7683,35074.0
2016-11-23 14:20:00,74.17,74.2,74.14,74.14,37598.0,58.7683,58.7921,58.7445,58.7445,37598.0
2016-11-23 14:25:00,74.15,74.19,74.13,74.18,20963.0,58.7524,58.7841,58.7366,58.7762,20963.0
2016-11-23 14:30:00,74.18,74.23,74.16,74.22,22329.0,58.7762,58.8158,58.7604,58.8079,22329.0
2016-11-23 14:35:00,74.22,74.23,74.13,74.15,36636.0,58.8079,58.8158,58.7366,58.7524,36636.0
2016-11-23 14:40:00,74.14,74.16,74.1,74.14,19298.0,58.7445,58.7604,58.7128,58.7445,19298.0
2016-11-23 14:45:00,74.14,74.18,74.13,74.14,20957.0,58.7445,58.7762,58.7366,58.7445,20957.0
2016-11-23 14:50:00,74.14,74.15,74.09,74.09,30004.0,58.7445,58.7524,58.7049,58.7049,30004.0
2016-11-23 14:55:00,74.09,74.1,74.04,74.08,29454.0,58.7049,58.7128,58.6653,58.697,29454.0
2016-11-23 15:00:00,74.09,74.14,74.06,74.06,27841.0,58.7049,58.7445,58.6811,58.6811,27841.0
2016-11-23 15:05:00,74.06,74.09,74.04,74.07,18380.0,58.6811,58.7049,58.6653,58.6891,18380.0
2016-11-23 15:10:00,74.07,74.09,74.0,74.02,36982.0,58.6891,58.7049,58.6336,58.6494,36982.0
2016-11-23 15:15:00,74.01,74.03,74.0,74.0,29249.0,58.6415,58.6574,58.6336,58.6336,29249.0
2016-11-23 15:20:00,74.0,74.07,73.99,74.06,38008.0,58.6336,58.6891,58.6257,58.6811,38008.0
2016-11-23 15:25:00,74.07,74.08,74.02,74.02,53307.0,58.6891,58.697,58.6494,58.6494,53307.0
2016-11-23 15:30:00,74.03,74.09,74.02,74.07,49979.0,58.6574,58.7049,58.6494,58.6891,49979.0
2016-11-23 15:35:00,74.08,74.12,74.08,74.09,36027.0,58.697,58.7287,58.697,58.7049,36027.0
2016-11-23 15:40:00,74.09,74.14,74.09,74.1,60459.0,58.7049,58.7445,58.7049,58.7128,60459.0
2016-11-23 15:45:00,74.1,74.11,74.05,74.06,75988.0,58.7128,58.7208,58.6732,58.6811,75988.0
2016-11-23 15:50:00,74.07,74.11,74.06,74.09,115640.0,58.6891,58.7208,58.6811,58.7049,115640.0
2016-11-23 15:55:00,74.09,74.1,74.05,74.06,232132.0,58.7049,58.7128,58.6732,58.6811,232132.0
2016-11-25 09:30:00,73.87,74.02,73.73,73.88,89376.0,58.5306,58.6494,58.4197,58.5385,89376.0
2016-11-25 09:35:00,73.88,74.2,73.87,74.12,26878.0,58.5385,58.7921,58.5306,58.7287,26878.0
2016-11-25 09:40:00,74.12,74.3,74.04,74.16,24001.0,58.7287,58.8713,58.6653,58.7604,24001.0
2016-11-25 09:45:00,74.17,74.36,74.15,74.3,33950.0,58.7683,58.9188,58.7524,58.8713,33950.0
2016-11-25 09:50:00,74.29,74.31,74.22,74.29,16868.0,58.8634,58.8792,58.8079,58.8634,16868.0
2016-11-25 09:55:00,74.29,74.3,74.23,74.24,25544.0,58.8634,58.8713,58.8158,58.8238,25544.0
2016-11-25 10:00:00,74.26,74.35,74.21,74.34,48090.0,58.8396,58.9109,58.8,58.903,48090.0
2016-11-25 10:05:00,74.32,74.38,74.31,74.31,16902.0,58.8871,58.9347,58.8792,58.8792,16902.0
2016-11-25 10:10:00,74.31,74.35,74.28,74.3,18596.0,58.8792,58.9109,58.8555,58.8713,18596.0
2016-11-25 10:15:00,74.29,74.3,74.26,74.27,15925.0,58.8634,58.8713,58.8396,58.8475,15925.0
2016-11-25 10:20:00,74.28,74.29,74.22,74.27,25673.0,58.8555,58.8634,58.8079,58.8475,25673.0
2016-11-25 10:25:00,74.27,74.33,74.26,74.33,33441.0,58.8475,58.8951,58.8396,58.8951,33441.0
2016-11-25 10:30:00,74.33,74.43,74.33,74.38,26156.0,58.8951,58.9743,58.8951,58.9347,26156.0
2016-11-25 10:35:00,74.38,74.38,74.27,74.29,50926.0,58.9347,58.9347,58.8475,58.8634,50926.0
2016-11-25 10:40:00,74.3,74.32,74.25,74.28,16300.0,58.8713,58.8871,58.8317,58.8555,16300.0
2016-11-25 10:45:00,74.29,74.29,74.27,74.28,14770.0,58.8634,58.8634,58.8475,58.8555,14770.0
2016-11-25 10:50:00,74.28,74.29,74.2,74.2,26587.0,58.8555,58.8634,58.7921,58.7921,26587.0
2016-11-25 10:55:00,74.2,74.23,74.17,74.21,18033.0,58.7921,58.8158,58.7683,58.8,18033.0
2016-11-25 11:00:00,74.2,74.27,74.19,74.27,17002.0,58.7921,58.8475,58.7841,58.8475,17002.0
2016-11-25 11:05:00,74.27,74.3,74.26,74.26,15649.0,58.8475,58.8713,58.8396,58.8396,15649.0
2016-11-25 11:10:00,74.27,74.28,74.26,74.27,6600.0,58.8475,58.8555,58.8396,58.8475,6600.0
2016-11-25 11:15:00,74.27,74.28,74.2,74.21,27145.0,58.8475,58.8555,58.7921,58.8,27145.0
2016-11-25 11:20:00,74.21,74.22,74.15,74.18,34745.0,58.8,58.8079,58.7524,58.7762,34745.0
2016-11-25 11:25:00,74.18,74.23,74.16,74.2,17154.0,58.7762,58.8158,58.7604,58.7921,17154.0
2016-11-25 11:30:00,74.21,74.28,74.19,74.28,33437.0,58.8,58.8555,58.7841,58.8555,33437.0
2016-11-25 11:35:00,74.27,74.27,74.23,74.27,18373.0,58.8475,58.8475,58.8158,58.8475,18373.0
2016-11-25 11:40:00,74.28,74.32,74.26,74.32,7955.0,58.8555,58.8871,58.8396,58.8871,7955.0
2016-11-25 11:45:00,74.31,74.39,74.31,74.34,26189.0,58.8792,58.9426,58.8792,58.903,26189.0
2016-11-25 11:50:00,74.33,74.43,74.33,74.39,32334.0,58.8951,58.9743,58.8951,58.9426,32334.0
2016-11-25 11:55:00,74.41,74.44,74.39,74.44,18696.0,58.9585,58.9822,58.9426,58.9822,18696.0
2016-11-25 12:00:00,74.43,74.51,74.42,74.48,26912.0,58.9743,59.0377,58.9664,59.0139,26912.0
2016-11-25 12:05:00,74.48,74.49,74.47,74.49,16113.0,59.0139,59.0218,59.006,59.0218,16113.0
2016-11-25 12:10:00,74.49,74.52,74.46,74.49,43637.0,59.0218,59.0456,58.9981,59.0218,43637.0
2016-11-25 12:15:00,74.49,74.49,74.43,74.46,24612.0,59.0218,59.0218,58.9743,58.9981,24612.0
2016-11-25 12:20:00,74.46,74.49,74.46,74.48,18686.0,58.9981,59.0218,58.9981,59.0139,18686.0
2016-11-25 12:25:00,74.48,74.53,74.48,74.53,16890.0,59.0139,59.0535,59.0139,59.0535,16890.0
2016-11-25 12:30:00,74.53,74.57,74.5,74.56,32175.0,59.0535,59.0852,59.0298,59.0773,32175.0
2016-11-25 12:35:00,74.56,74.56,74.53,74.55,29598.0,59.0773,59.0773,59.0535,59.0694,29598.0
2016-11-25 12:40:00,74.55,74.61,74.55,74.6,30955.0,59.0694,59.1169,59.0694,59.109,30955.0
2016-11-25 12:45:00,74.6,74.61,74.37,74.39,104454.0,59.109,59.1169,58.9268,58.9426,104454.0
2016-11-25 12:50:00,74.4,74.46,74.39,74.46,79712.0,58.9505,58.9981,58.9426,58.9981,79712.0
2016-11-25 12:55:00,74.46,74.47,74.34,74.43,173324.0,58.9981,59.006,58.903,58.9743,173324.0
2016-11-28 09:30:00,74.29,74.4,74.04,74.35,50686.0,58.8634,58.9505,58.6653,58.9109,50686.0
2016-11-28 09:35:00,74.34,74.43,74.25,74.35,43267.0,58.903,58.9743,58.8317,58.9109,43267.0
2016-11-28 09:40:00,74.39,74.44,74.31,74.34,66470.0,58.9426,58.9822,58.8792,58.903,66470.0
2016-11-28 09:45:00,74.35,74.39,74.29,74.37,60779.0,58.9109,58.9426,58.8634,58.9268,60779.0
2016-11-28 09:50:00,74.37,74.59,74.33,74.49,83670.0,58.9268,59.1011,58.8951,59.0218,83670.0
2016-11-28 09:55:00,74.49,74.55,74.42,74.44,109747.0,59.0218,59.0694,58.9664,58.9822,109747.0
2016-11-28 10:00:00,74.45,74.51,74.36,74.48,42487.0,58.9902,59.0377,58.9188,59.0139,42487.0
2016-11-28 10:05:00,74.49,74.56,74.45,74.55,52215.0,59.0218,59.0773,58.9902,59.0694,52215.0
2016-11-28 10:10:00,74.55,74.56,74.45,74.48,27861.0,59.0694,59.0773,58.9902,59.0139,27861.0
2016-11-28 10:15:00,74.49,74.5,74.44,74.47,64248.0,59.0218,59.0298,58.9822,59.006,64248.0
2016-11-28 10:20:00,74.47,74.63,74.46,74.62,54535.0,59.006,59.1328,58.9981,59.1249,54535.0
2016-11-28 10:25:00,74.63,74.65,74.57,74.63,19852.0,59.1328,59.1486,59.0852,59.1328,19852.0
2016-11-28 10:30:00,74.64,74.75,74.63,74.7,32109.0,59.1407,59.2279,59.1328,59.1882,32109.0
2016-11-28 10:35:00,74.7,74.71,74.57,74.61,26976.0,59.1882,59.1962,59.0852,59.1169,26976.0
2016-11-28 10:40:00,74.61,74.63,74.54,74.56,52179.0,59.1169,59.1328,59.0615,59.0773,52179.0
2016-11-28 10:45:00,74.55,74.56,74.46,74.51,19799.0,59.0694,59.0773,58.9981,59.0377,19799.0
2016-11-28 10:50:00,74.51,74.58,74.47,74.56,22492.0,59.0377,59.0932,59.006,59.0773,22492.0
2016-11-28 10:55:00,74.56,74.6,74.54,74.59,33721.0,59.0773,59.109,59.0615,59.1011,33721.0
2016-11-28 11:00:00,74.58,74.66,74.57,74.66,34445.0,59.0932,59.1565,59.0852,59.1565,34445.0
2016-11-28 11:05:00,74.66,74.69,74.62,74.64,42186.0,59.1565,59.1803,59.1249,59.1407,42186.0
2016-11-28 11:10:00,74.65,74.68,74.62,74.68,65655.0,59.1486,59.1724,59.1249,59.1724,65655.0
2016-11-28 11:15:00,74.68,74.73,74.66,74.72,42627.0,59.1724,59.212,59.1565,59.2041,42627.0
2016-11-28 11:20:00,74.72,74.72,74.66,74.72,30504.0,59.2041,59.2041,59.1565,59.2041,30504.0
2016-11-28 11:25:00,74.72,74.79,74.7,74.73,42174.0,59.2041,59.2595,59.1882,59.212,42174.0
2016-11-28 11:30:00,74.74,74.81,74.74,74.8,32425.0,59.2199,59.2754,59.2199,59.2675,32425.0
2016-11-28 11:35:00,74.8,74.82,74.72,74.74,40851.0,59.2675,59.2833,59.2041,59.2199,40851.0
2016-11-28 11:40:00,74.75,74.79,74.74,74.78,27095.0,59.2279,59.2595,59.2199,59.2516,27095.0
2016-11-28 11:45:00,74.77,74.81,74.7,74.7,40364.0,59.2437,59.2754,59.1882,59.1882,40364.0
2016-11-28 11:50:00,74.71,74.75,74.7,74.72,12328.0,59.1962,59.2279,59.1882,59.2041,12328.0
2016-11-28 11:55:00,74.71,74.81,74.71,74.8,22713.0,59.1962,59.2754,59.1962,59.2675,22713.0
2016-11-28 12:00:00,74.81,74.89,74.8,74.82,47308.0,59.2754,59.3388,59.2675,59.2833,47308.0
2016-11-28 12:05:00,74.84,74.85,74.78,74.78,19166.0,59.2992,59.3071,59.2516,59.2516,19166.0
2016-11-28 12:10:00,74.77,74.78,74.72,74.75,44226.0,59.2437,59.2516,59.2041,59.2279,44226.0
2016-11-28 12:15:00,74.75,74.78,74.73,74.75,26831.0,59.2279,59.2516,59.212,59.2279,26831.0
2016-11-28 12:20:00,74.75,74.77,74.69,74.73,45965.0,59.2279,59.2437,59.1803,59.212,45965.0
2016-11-28 12:25:00,74.73,74.73,74.65,74.68,57985.0,59.212,59.212,59.1486,59.1724,57985.0
2016-11-28 12:30:00,74.67,74.83,74.67,74.82,57099.0,59.1645,59.2912,59.1645,59.2833,57099.0
2016-11-28 12:35:00,74.82,74.86,74.77,74.78,15473.0,59.2833,59.315,59.2437,59.2516,15473.0
2016-11-28 12:40:00,74.79,74.8,74.75,74.79,48538.0,59.2595,59.2675,59.2279,59.2595,48538.0
2016-11-28 12:45:00,74.78,74.85,74.77,74.84,29704.0,59.2516,59.3071,59.2437,59.2992,29704.0
2016-11-28 12:50:00,74.84,74.87,74.84,74.87,24913.0,59.2992,59.3229,59.2992,59.3229,24913.0
2016-11-28 12:55:00,74.87,74.88,74.84,74.87,17869.0,59.3229,59.3309,59.2992,59.3229,17869.0
2016-11-28 13:00:00,74.86,74.86,74.75,74.76,42414.0,59.315,59.315,59.2279,59.2358,42414.0
2016-11-28 13:05:00,74.76,74.77,74.7,74.73,13283.0,59.2358,59.2437,59.1882,59.212,13283.0
2016-11-28 13:10:00,74.73,74.75,74.68,74.72,27398.0,59.212,59.2279,59.1724,59.2041,27398.0
2016-11-28 13:15:00,74.71,74.72,74.67,74.67,17736.0,59.1962,59.2041,59.1645,59.1645,17736.0
2016-11-28 13:20:00,74.67,74.73,74.62,74.62,23694.0,59.1645,59.212,59.1249,59.1249,23694.0
2016-11-28 13:25:00,74.62,74.67,74.61,74.63,19043.0,59.1249,59.1645,59.1169,59.1328,19043.0
2016-11-28 13:30:00,74.64,74.66,74.61,74.63,43084.0,59.1407,59.1565,59.1169,59.1328,43084.0
2016-11-28 13:35:00,74.63,74.67,74.62,74.66,25599.0,59.1328,59.1645,59.1249,59.1565,25599.0
2016-11-28 13:40:00,74.66,74.67,74.6,74.6,19450.0,59.1565,59.1645,59.109,59.109,19450.0
2016-11-28 13:45:00,74.6,74.65,74.59,74.6,25750.0,59.109,59.1486,59.1011,59.109,25750.0
2016-11-28 13:50:00,74.61,74.63,74.56,74.59,19357.0,59.1169,59.1328,59.0773,59.1011,19357.0
2016-11-28 13:55:00,74.59,74.62,74.52,74.53,24959.0,59.1011,59.1249,59.0456,59.0535,24959.0
2016-11-28 14:00:00,74.54,74.59,74.54,74.56,26826.0,59.0615,59.1011,59.0615,59.0773,26826.0
2016-11-28 14:05:00,74.56,74.64,74.56,74.59,19475.0,59.0773,59.1407,59.0773,59.1011,19475.0
2016-11-28 14:10:00,74.59,74.62,74.56,74.58,58379.0,59.1011,59.1249,59.0773,59.0932,58379.0
2016-11-28 14:15:00,74.58,74.6,74.56,74.59,27163.0,59.0932,59.109,59.0773,59.1011,27163.0
2016-11-28 14:20:00,74.59,74.59,74.56,74.57,18639.0,59.1011,59.1011,59.0773,59.0852,18639.0
2016-11-28 14:25:00,74.58,74.6,74.53,74.54,37226.0,59.0932,59.109,59.0535,59.0615,37226.0
2016-11-28 14:30:00,74.53,74.58,74.51,74.56,25749.0,59.0535,59.0932,59.0377,59.0773,25749.0
2016-11-28 14:35:00,74.56,74.57,74.54,74.55,24812.0,59.0773,59.0852,59.0615,59.0694,24812.0
2016-11-28 14:40:00,74.56,74.57,74.5,74.52,36291.0,59.0773,59.0852,59.0298,59.0456,36291.0
2016-11-28 14:45:00,74.52,74.53,74.51,74.52,59116.0,59.0456,59.0535,59.0377,59.0456,59116.0
2016-11-28 14:50:00,74.52,74.53,74.48,74.52,40870.0,59.0456,59.0535,59.0139,59.0456,40870.0
2016-11-28 14:55:00,74.52,74.59,74.51,74.59,28497.0,59.0456,59.1011,59.0377,59.1011,28497.0
2016-11-28 15:00:00,74.59,74.61,74.55,74.59,28179.0,59.1011,59.1169,59.0694,59.1011,28179.0
2016-11-28 15:05:00,74.58,74.61,74.56,74.57,20627.0,59.0932,59.1169,59.0773,59.0852,20627.0
2016-11-28 15:10:00,74.58,74.69,74.57,74.65,38760.0,59.0932,59.1803,59.0852,59.1486,38760.0
2016-11-28 15:15:00,74.64,74.66,74.62,74.63,71105.0,59.1407,59.1565,59.1249,59.1328,71105.0
2016-11-28 15:20:00,74.63,74.63,74.54,74.58,27268.0,59.1328,59.1328,59.0615,59.0932,27268.0
2016-11-28 15:25:00,74.58,74.59,74.48,74.5,32453.0,59.0932,59.1011,59.0139,59.0298,32453.0
2016-11-28 15:30:00,74.5,74.54,74.49,74.5,37351.0,59.0298,59.0615,59.0218,59.0298,37351.0
2016-11-28 15:35:00,74.51,74.53,74.47,74.48,43813.0,59.0377,59.0535,59.006,59.0139,43813.0
2016-11-28 15:40:00,74.49,74.5,74.44,74.46,45953.0,59.0218,59.0298,58.9822,58.9981,45953.0
2016-11-28 15:45:00,74.45,74.52,74.44,74.46,59535.0,58.9902,59.0456,58.9822,58.9981,59535.0
2016-11-28 15:50:00,74.46,74.48,74.43,74.46,86821.0,58.9981,59.0139,58.9743,58.9981,86821.0
2016-11-28 15:55:00,74.46,74.56,74.45,74.53,161168.0,58.9981,59.0773,58.9902,59.0535,161168.0
2016-11-29 09:30:00,74.66,74.7,74.23,74.35,102434.0,59.1565,59.1882,58.8158,58.9109,102434.0
2016-11-29 09:35:00,74.32,74.61,74.32,74.61,27630.0,58.8871,59.1169,58.8871,59.1169,27630.0
2016-11-29 09:40:00,74.59,74.65,74.53,74.6,37491.0,59.1011,59.1486,59.0535,59.109,37491.0
2016-11-29 09:45:00,74.6,74.65,74.42,74.45,61385.0,59.109,59.1486,58.9664,58.9902,61385.0
2016-11-29 09:50:00,74.46,74.51,74.34,74.42,40106.0,58.9981,59.0377,58.903,58.9664,40106.0
2016-11-29 09:55:00,74.41,74.48,74.34,74.39,67467.0,58.9585,59.0139,58.903,58.9426,67467.0
2016-11-29 10:00:00,74.4,74.46,74.33,74.39,161723.0,58.9505,58.9981,58.8951,58.9426,161723.0
2016-11-29 10:05:00,74.38,74.5,74.38,74.43,59015.0,58.9347,59.0298,58.9347,58.9743,59015.0
2016-11-29 10:10:00,74.43,74.65,74.42,74.65,51595.0,58.9743,59.1486,58.9664,59.1486,51595.0
2016-11-29 10:15:00,74.66,74.73,74.63,74.72,27362.0,59.1565,59.212,59.1328,59.2041,27362.0
2016-11-29 10:20:00,74.73,74.83,74.73,74.81,41371.0,59.212,59.2912,59.212,59.2754,41371.0
2016-11-29 10:25:00,74.8,74.86,74.78,74.83,32639.0,59.2675,59.315,59.2516,59.2912,32639.0
2016-11-29 10:30:00,74.84,74.92,74.79,74.89,42781.0,59.2992,59.3626,59.2595,59.3388,42781.0
2016-11-29 10:35:00,74.9,74.92,74.83,74.83,32793.0,59.3467,59.3626,59.2912,59.2912,32793.0
2016-11-29 10:40:00,74.83,74.89,74.75,74.85,1462622.0,59.2912,59.3388,59.2279,59.3071,1462622.0
2016-11-29 10:45:00,74.86,74.99,74.85,74.96,29361.0,59.315,59.418,59.3071,59.3942,29361.0
2016-11-29 10:50:00,74.98,74.99,74.89,74.93,29785.0,59.4101,59.418,59.3388,59.3705,29785.0
2016-11-29 10:55:00,74.94,74.99,74.94,74.97,27307.0,59.3784,59.418,59.3784,59.4022,27307.0
2016-11-29 11:00:00,74.97,74.99,74.92,74.95,36454.0,59.4022,59.418,59.3626,59.3863,36454.0
2016-11-29 11:05:00,74.95,74.97,74.91,74.92,24286.0,59.3863,59.4022,59.3546,59.3626,24286.0
2016-11-29 11:10:00,74.91,74.95,74.87,74.95,22652.0,59.3546,59.3863,59.3229,59.3863,22652.0
2016-11-29 11:15:00,74.95,74.98,74.94,74.94,22533.0,59.3863,59.4101,59.3784,59.3784,22533.0
2016-11-29 11:20:00,74.94,74.94,74.83,74.86,21886.0,59.3784,59.3784,59.2912,59.315,21886.0
2016-11-29 11:25:00,74.87,74.93,74.85,74.93,27669.0,59.3229,59.3705,59.3071,59.3705,27669.0
2016-11-29 11:30:00,74.93,75.01,74.92,74.99,116823.0,59.3705,59.4339,59.3626,59.418,116823.0
2016-11-29 11:35:00,75.0,75.09,75.0,75.09,37445.0,59.4259,59.4973,59.4259,59.4973,37445.0
2016-11-29 11:40:00,75.09,75.19,75.08,75.17,48221.0,59.4973,59.5765,59.4893,59.5606,48221.0
2016-11-29 11:45:00,75.17,75.23,75.16,75.2,32214.0,59.5606,59.6082,59.5527,59.5844,32214.0
2016-11-29 11:50:00,75.2,75.22,75.14,75.2,35880.0,59.5844,59.6003,59.5369,59.5844,35880.0
2016-11-29 11:55:00,75.2,75.25,75.16,75.25,21930.0,59.5844,59.624,59.5527,59.624,21930.0
2016-11-29 12:00:00,75.25,75.25,75.17,75.21,29721.0,59.624,59.624,59.5606,59.5923,29721.0
2016-11-29 12:05:00,75.22,75.22,75.15,75.2,17983.0,59.6003,59.6003,59.5448,59.5844,17983.0
2016-11-29 12:10:00,75.2,75.2,75.15,75.17,15752.0,59.5844,59.5844,59.5448,59.5606,15752.0
2016-11-29 12:15:00,75.17,75.18,75.09,75.15,17588.0,59.5606,59.5686,59.4973,59.5448,17588.0
2016-11-29 12:20:00,75.15,75.16,75.09,75.09,51319.0,59.5448,59.5527,59.4973,59.4973,51319.0
2016-11-29 12:25:00,75.09,75.12,75.06,75.1,30250.0,59.4973,59.521,59.4735,59.5052,30250.0
2016-11-29 12:30:00,75.1,75.14,75.1,75.11,24362.0,59.5052,59.5369,59.5052,59.5131,24362.0
2016-11-29 12:35:00,75.11,75.13,75.08,75.12,15973.0,59.5131,59.5289,59.4893,59.521,15973.0
2016-11-29 12:40:00,75.11,75.16,75.09,75.14,26341.0,59.5131,59.5527,59.4973,59.5369,26341.0
2016-11-29 12:45:00,75.15,75.2,75.12,75.15,40709.0,59.5448,59.5844,59.521,59.5448,40709.0
2016-11-29 12:50:00,75.15,75.16,75.07,75.09,37395.0,59.5448,59.5527,59.4814,59.4973,37395.0
2016-11-29 12:55:00,75.09,75.11,75.08,75.08,34637.0,59.4973,59.5131,59.4893,59.4893,34637.0
2016-11-29 13:00:00,75.09,75.09,75.01,75.01,22208.0,59.4973,59.4973,59.4339,59.4339,22208.0
2016-11-29 13:05:00,75.01,75.03,74.96,74.99,32483.0,59.4339,59.4497,59.3942,59.418,32483.0
2016-11-29 13:10:00,75.0,75.0,74.93,74.93,23908.0,59.4259,59.4259,59.3705,59.3705,23908.0
2016-11-29 13:15:00,74.93,74.96,74.85,74.87,43721.0,59.3705,59.3942,59.3071,59.3229,43721.0
2016-11-29 13:20:00,74.87,74.9,74.85,74.87,25579.0,59.3229,59.3467,59.3071,59.3229,25579.0
2016-11-29 13:25:00,74.86,74.86,74.77,74.84,36273.0,59.315,59.315,59.2437,59.2992,36273.0
2016-11-29 13:30:00,74.85,74.88,74.84,74.84,20225.0,59.3071,59.3309,59.2992,59.2992,20225.0
2016-11-29 13:35:00,74.84,74.87,74.84,74.86,31053.0,59.2992,59.3229,59.2992,59.315,31053.0
2016-11-29 13:40:00,74.86,74.87,74.84,74.87,68346.0,59.315,59.3229,59.2992,59.3229,68346.0
2016-11-29 13:45:00,74.88,74.9,74.86,74.89,55616.0,59.3309,59.3467,59.315,59.3388,55616.0
2016-11-29 13:50:00,74.89,74.9,74.86,74.88,59732.0,59.3388,59.3467,59.315,59.3309,59732.0
2016-11-29 13:55:00,74.87,74.93,74.87,74.89,37386.0,59.3229,59.3705,59.3229,59.3388,37386.0
2016-11-29 14:00:00,74.89,74.91,74.85,74.87,26292.0,59.3388,59.3546,59.3071,59.3229,26292.0
2016-11-29 14:05:00,74.87,74.89,74.85,74.86,29919.0,59.3229,59.3388,59.3071,59.315,29919.0
2016-11-29 14:10:00,74.86,74.89,74.86,74.89,46295.0,59.315,59.3388,59.315,59.3388,46295.0
2016-11-29 14:15:00,74.89,74.9,74.86,74.88,27333.0,59.3388,59.3467,59.315,59.3309,27333.0
2016-11-29 14:20:00,74.88,74.88,74.85,74.85,41562.0,59.3309,59.3309,59.3071,59.3071,41562.0
2016-11-29 14:25:00,74.86,74.88,74.85,74.86,21872.0,59.315,59.3309,59.3071,59.315,21872.0
2016-11-29 14:30:00,74.85,74.89,74.85,74.87,34652.0,59.3071,59.3388,59.3071,59.3229,34652.0
2016-11-29 14:35:00,74.87,74.87,74.82,74.82,28389.0,59.3229,59.3229,59.2833,59.2833,28389.0
2016-11-29 14:40:00,74.82,74.86,74.82,74.84,68809.0,59.2833,59.315,59.2833,59.2992,68809.0
2016-11-29 14:45:00,74.85,74.85,74.84,74.84,18917.0,59.3071,59.3071,59.2992,59.2992,18917.0
2016-11-29 14:50:00,74.84,74.85,74.78,74.79,43875.0,59.2992,59.3071,59.2516,59.2595,43875.0
2016-11-29 14:55:00,74.79,74.8,74.78,74.8,25677.0,59.2595,59.2675,59.2516,59.2675,25677.0
2016-11-29 15:00:00,74.8,74.8,74.67,74.68,42468.0,59.2675,59.2675,59.1645,59.1724,42468.0
2016-11-29 15:05:00,74.69,74.69,74.65,74.66,78889.0,59.1803,59.1803,59.1486,59.1565,78889.0
2016-11-29 15:10:00,74.66,74.68,74.57,74.59,54148.0,59.1565,59.1724,59.0852,59.1011,54148.0
2016-11-29 15:15:00,74.59,74.59,74.46,74.47,100705.0,59.1011,59.1011,58.9981,59.006,100705.0
2016-11-29 15:20:00,74.47,74.47,74.42,74.43,47276.0,59.006,59.006,58.9664,58.9743,47276.0
2016-11-29 15:25:00,74.44,74.46,74.43,74.45,80782.0,58.9822,58.9981,58.9743,58.9902,80782.0
2016-11-29 15:30:00,74.46,74.46,74.41,74.42,78320.0,58.9981,58.9981,58.9585,58.9664,78320.0
2016-11-29 15:35:00,74.42,74.45,74.4,74.4,76601.0,58.9664,58.9902,58.9505,58.9505,76601.0
2016-11-29 15:40:00,74.41,74.45,74.4,74.41,54647.0,58.9585,58.9902,58.9505,58.9585,54647.0
2016-11-29 15:45:00,74.41,74.41,74.38,74.4,74953.0,58.9585,58.9585,58.9347,58.9505,74953.0
2016-11-29 15:50:00,74.4,74.43,74.38,74.41,156937.0,58.9505,58.9743,58.9347,58.9585,156937.0
2016-11-29 15:55:00,74.41,74.43,74.38,74.4,247481.0,58.9585,58.9743,58.9347,58.9505,247481.0
2016-11-30 09:30:00,74.67,74.73,74.06,74.15,90183.0,59.1645,59.212,58.6811,58.7524,90183.0
2016-11-30 09:35:00,74.13,74.4,74.12,74.17,168747.0,58.7366,58.9505,58.7287,58.7683,168747.0
2016-11-30 09:40:00,74.17,74.38,74.14,74.23,231889.0,58.7683,58.9347,58.7445,58.8158,231889.0
2016-11-30 09:45:00,74.23,74.3,74.01,74.04,145938.0,58.8158,58.8713,58.6415,58.6653,145938.0
2016-11-30 09:50:00,74.04,74.25,73.98,74.21,38762.0,58.6653,58.8317,58.6177,58.8,38762.0
2016-11-30 09:55:00,74.2,74.24,74.14,74.23,37263.0,58.7921,58.8238,58.7445,58.8158,37263.0
2016-11-30 10:00:00,74.23,74.27,74.16,74.23,392380.0,58.8158,58.8475,58.7604,58.8158,392380.0
2016-11-30 10:05:00,74.22,74.34,74.17,74.33,75123.0,58.8079,58.903,58.7683,58.8951,75123.0
2016-11-30 10:10:00,74.33,74.4,74.31,74.39,41515.0,58.8951,58.9505,58.8792,58.9426,41515.0
2016-11-30 10:15:00,74.39,74.4,74.17,74.17,33824.0,58.9426,58.9505,58.7683,58.7683,33824.0
2016-11-30 10:20:00,74.17,74.19,73.98,73.98,26126.0,58.7683,58.7841,58.6177,58.6177,26126.0
2016-11-30 10:25:00,73.98,74.16,73.94,74.13,46871.0,58.6177,58.7604,58.5861,58.7366,46871.0
2016-11-30 10:30:00,74.15,74.22,74.14,74.2,41816.0,58.7524,58.8079,58.7445,58.7921,41816.0
2016-11-30 10:35:00,74.2,74.25,74.17,74.23,67246.0,58.7921,58.8317,58.7683,58.8158,67246.0
2016-11-30 10:40:00,74.23,74.27,74.17,74.18,103295.0,58.8158,58.8475,58.7683,58.7762,103295.0
2016-11-30 10:45:00,74.18,74.22,74.14,74.17,59784.0,58.7762,58.8079,58.7445,58.7683,59784.0
2016-11-30 10:50:00,74.16,74.17,74.11,74.16,23178.0,58.7604,58.7683,58.7208,58.7604,23178.0
2016-11-30 10:55:00,74.17,74.19,74.13,74.19,18995.0,58.7683,58.7841,58.7366,58.7841,18995.0
2016-11-30 11:00:00,74.19,74.2,74.12,74.2,37934.0,58.7841,58.7921,58.7287,58.7921,37934.0
2016-11-30 11:05:00,74.2,74.26,74.16,74.25,61098.0,58.7921,58.8396,58.7604,58.8317,61098.0
2016-11-30 11:10:00,74.25,74.3,74.24,74.26,38720.0,58.8317,58.8713,58.8238,58.8396,38720.0
2016-11-30 11:15:00,74.26,74.27,74.2,74.23,27080.0,58.8396,58.8475,58.7921,58.8158,27080.0
2016-11-30 11:20:00,74.23,74.29,74.22,74.25,26744.0,58.8158,58.8634,58.8079,58.8317,26744.0
2016-11-30 11:25:00,74.25,74.3,74.21,74.26,34428.0,58.8317,58.8713,58.8,58.8396,34428.0
2016-11-30 11:30:00,74.26,74.33,74.2,74.32,23338.0,58.8396,58.8951,58.7921,58.8871,23338.0
2016-11-30 11:35:00,74.32,74.41,74.3,74.38,44639.0,58.8871,58.9585,58.8713,58.9347,44639.0
2016-11-30 11:40:00,74.38,74.4,74.36,74.38,22763.0,58.9347,58.9505,58.9188,58.9347,22763.0
2016-11-30 11:45:00,74.38,74.38,74.3,74.33,23068.0,58.9347,58.9347,58.8713,58.8951,23068.0
2016-11-30 11:50:00,74.34,74.35,74.25,74.31,30430.0,58.903,58.9109,58.8317,58.8792,30430.0
2016-11-30 11:55:00,74.31,74.33,74.25,74.27,21990.0,58.8792,58.8951,58.8317,58.8475,21990.0
2016-11-30 12:00:00,74.27,74.32,74.23,74.26,66388.0,58.8475,58.8871,58.8158,58.8396,66388.0
2016-11-30 12:05:00,74.27,74.3,74.2,74.28,41413.0,58.8475,58.8713,58.7921,58.8555,41413.0
2016-11-30 12:10:00,74.27,74.33,74.25,74.31,13113.0,58.8475,58.8951,58.8317,58.8792,13113.0
2016-11-30 12:15:00,74.32,74.34,74.25,74.33,39431.0,58.8871,58.903,58.8317,58.8951,39431.0
2016-11-30 12:20:00,74.34,74.42,74.33,74.4,17487.0,58.903,58.9664,58.8951,58.9505,17487.0
2016-11-30 12:25:00,74.39,74.41,74.28,74.3,28722.0,58.9426,58.9585,58.8555,58.8713,28722.0
2016-11-30 12:30:00,74.3,74.37,74.29,74.36,12192.0,58.8713,58.9268,58.8634,58.9188,12192.0
2016-11-30 12:35:00,74.35,74.43,74.33,74.42,18316.0,58.9109,58.9743,58.8951,58.9664,18316.0
2016-11-30 12:40:00,74.41,74.44,74.37,74.38,19577.0,58.9585,58.9822,58.9268,58.9347,19577.0
2016-11-30 12:45:00,74.38,74.39,74.35,74.37,16659.0,58.9347,58.9426,58.9109,58.9268,16659.0
2016-11-30 12:50:00,74.37,74.4,74.35,74.4,13649.0,58.9268,58.9505,58.9109,58.9505,13649.0
2016-11-30 12:55:00,74.39,74.42,74.38,74.4,15283.0,58.9426,58.9664,58.9347,58.9505,15283.0
2016-11-30 13:00:00,74.4,74.4,74.36,74.38,12069.0,58.9505,58.9505,58.9188,58.9347,12069.0
2016-11-30 13:05:00,74.38,74.46,74.37,74.45,14174.0,58.9347,58.9981,58.9268,58.9902,14174.0
2016-11-30 13:10:00,74.45,74.46,74.4,74.44,11772.0,58.9902,58.9981,58.9505,58.9822,11772.0
2016-11-30 13:15:00,74.46,74.47,74.36,74.38,32592.0,58.9981,59.006,58.9188,58.9347,32592.0
2016-11-30 13:20:00,74.38,74.38,74.34,74.35,17705.0,58.9347,58.9347,58.903,58.9109,17705.0
2016-11-30 13:25:00,74.36,74.37,74.34,74.37,18842.0,58.9188,58.9268,58.903,58.9268,18842.0
2016-11-30 13:30:00,74.36,74.37,74.35,74.37,9339.0,58.9188,58.9268,58.9109,58.9268,9339.0
2016-11-30 13:35:00,74.36,74.4,74.35,74.39,11989.0,58.9188,58.9505,58.9109,58.9426,11989.0
2016-11-30 13:40:00,74.39,74.41,74.38,74.4,10451.0,58.9426,58.9585,58.9347,58.9505,10451.0
2016-11-30 13:45:00,74.39,74.48,74.39,74.47,19770.0,58.9426,59.0139,58.9426,59.006,19770.0
2016-11-30 13:50:00,74.47,74.5,74.41,74.43,17805.0,59.006,59.0298,58.9585,58.9743,17805.0
2016-11-30 13:55:00,74.42,74.44,74.36,74.36,16438.0,58.9664,58.9822,58.9188,58.9188,16438.0
2016-11-30 14:00:00,74.37,74.38,74.32,74.34,18511.0,58.9268,58.9347,58.8871,58.903,18511.0
2016-11-30 14:05:00,74.34,74.34,74.26,74.29,111337.0,58.903,58.903,58.8396,58.8634,111337.0
2016-11-30 14:10:00,74.29,74.31,74.28,74.29,20347.0,58.8634,58.8792,58.8555,58.8634,20347.0
2016-11-30 14:15:00,74.29,74.32,74.27,74.28,43198.0,58.8634,58.8871,58.8475,58.8555,43198.0
2016-11-30 14:20:00,74.27,74.32,74.23,74.31,36725.0,58.8475,58.8871,58.8158,58.8792,36725.0
2016-11-30 14:25:00,74.31,74.31,74.27,74.3,27265.0,58.8792,58.8792,58.8475,58.8713,27265.0
2016-11-30 14:30:00,74.3,74.3,74.21,74.21,29669.0,58.8713,58.8713,58.8,58.8,29669.0
2016-11-30 14:35:00,74.2,74.24,74.18,74.21,24727.0,58.7921,58.8238,58.7762,58.8,24727.0
2016-11-30 14:40:00,74.21,74.23,74.19,74.19,22917.0,58.8,58.8158,58.7841,58.7841,22917.0
2016-11-30 14:45:00,74.19,74.25,74.18,74.22,22554.0,58.7841,58.8317,58.7762,58.8079,22554.0
2016-11-30 14:50:00,74.23,74.29,74.22,74.26,26853.0,58.8158,58.8634,58.8079,58.8396,26853.0
2016-11-30 14:55:00,74.26,74.26,74.22,74.23,23904.0,58.8396,58.8396,58.8079,58.8158,23904.0
2016-11-30 15:00:00,74.23,74.26,74.21,74.26,25436.0,58.8158,58.8396,58.8,58.8396,25436.0
2016-11-30 15:05:00,74.26,74.27,74.21,74.21,31283.0,58.8396,58.8475,58.8,58.8,31283.0
2016-11-30 15:10:00,74.22,74.3,74.21,74.3,24257.0,58.8079,58.8713,58.8,58.8713,24257.0
2016-11-30 15:15:00,74.29,74.36,74.29,74.33,46251.0,58.8634,58.9188,58.8634,58.8951,46251.0
2016-11-30 15:20:00,74.34,74.4,74.32,74.32,42643.0,58.903,58.9505,58.8871,58.8871,42643.0
2016-11-30 15:25:00,74.33,74.34,74.31,74.33,52300.0,58.8951,58.903,58.8792,58.8951,52300.0
2016-11-30 15:30:00,74.33,74.33,74.22,74.22,66530.0,58.8951,58.8951,58.8079,58.8079,66530.0
2016-11-30 15:35:00,74.21,74.26,74.19,74.23,77781.0,58.8,58.8396,58.7841,58.8158,77781.0
2016-11-30 15:40:00,74.23,74.24,74.18,74.19,51325.0,58.8158,58.8238,58.7762,58.7841,51325.0
2016-11-30 15:45:00,74.18,74.22,74.16,74.19,94444.0,58.7762,58.8079,58.7604,58.7841,94444.0
2016-11-30 15:50:00,74.19,74.19,74.04,74.08,220488.0,58.7841,58.7841,58.6653,58.697,220488.0
2016-11-30 15:55:00,74.07,74.07,73.93,73.93,530065.0,58.6891,58.6891,58.5781,58.5781,530065.0
2016-12-01 09:30:00,73.88,73.91,73.55,73.61,75266.0,58.5385,58.5623,58.277,58.3246,75266.0
2016-12-01 09:35:00,73.63,73.77,73.61,73.68,78234.0,58.3404,58.4514,58.3246,58.38,78234.0
2016-12-01 09:40:00,73.67,73.67,73.42,73.43,41356.0,58.3721,58.3721,58.174,58.182,41356.0
2016-12-01 09:45:00,73.43,73.53,73.42,73.48,33381.0,58.182,58.2612,58.174,58.2216,33381.0
2016-12-01 09:50:00,73.48,73.5,73.21,73.22,48944.0,58.2216,58.2374,58.0076,58.0156,48944.0
2016-12-01 09:55:00,73.21,73.24,73.1,73.22,55183.0,58.0076,58.0314,57.9205,58.0156,55183.0
2016-12-01 10:00:00,73.23,73.23,72.97,73.0,69630.0,58.0235,58.0235,57.8175,57.8413,69630.0
2016-12-01 10:05:00,73.02,73.11,72.88,72.88,57700.0,57.8571,57.9284,57.7462,57.7462,57700.0
2016-12-01 10:10:00,72.87,73.03,72.62,72.63,244550.0,57.7382,57.865,57.5402,57.5481,244550.0
2016-12-01 10:15:00,72.62,72.62,72.51,72.55,54508.0,57.5402,57.5402,57.453,57.4847,54508.0
2016-12-01 10:20:00,72.55,72.56,72.23,72.23,68159.0,57.4847,57.4926,57.2311,57.2311,68159.0
2016-12-01 10:25:00,72.22,72.5,72.1,72.11,71253.0,57.2232,57.4451,57.1281,57.1361,71253.0
2016-12-01 10:30:00,72.09,72.11,71.9,71.9,96820.0,57.1202,57.1361,56.9697,56.9697,96820.0
2016-12-01 10:35:00,71.89,72.11,71.85,71.95,122489.0,56.9617,57.1361,56.9301,57.0093,122489.0
2016-12-01 10:40:00,71.93,71.97,71.78,71.82,102790.0,56.9934,57.0251,56.8746,56.9063,102790.0
2016-12-01 10:45:00,71.82,71.82,71.47,71.5,113021.0,56.9063,56.9063,56.629,56.6527,113021.0
2016-12-01 10:50:00,71.49,71.54,70.67,70.97,363992.0,56.6448,56.6844,55.9951,56.2328,363992.0
2016-12-01 10:55:00,70.95,71.3,70.64,71.27,144059.0,56.2169,56.4943,55.9713,56.4705,144059.0
2016-12-01 11:00:00,71.25,71.5,71.17,71.47,88673.0,56.4546,56.6527,56.3913,56.629,88673.0
2016-12-01 11:05:00,71.5,71.63,71.39,71.44,167312.0,56.6527,56.7557,56.5656,56.6052,167312.0
2016-12-01 11:10:00,71.45,71.5,71.24,71.39,75250.0,56.6131,56.6527,56.4467,56.5656,75250.0
2016-12-01 11:15:00,71.38,71.4,71.27,71.31,84806.0,56.5577,56.5735,56.4705,56.5022,84806.0
2016-12-01 11:20:00,71.31,71.53,71.27,71.45,113866.0,56.5022,56.6765,56.4705,56.6131,113866.0
2016-12-01 11:25:00,71.45,71.65,71.43,71.62,124922.0,56.6131,56.7716,56.5973,56.7478,124922.0
2016-12-01 11:30:00,71.62,71.64,71.5,71.53,73499.0,56.7478,56.7637,56.6527,56.6765,73499.0
2016-12-01 11:35:00,71.55,71.6,71.45,71.52,49655.0,56.6923,56.732,56.6131,56.6686,49655.0
2016-12-01 11:40:00,71.53,71.59,71.45,71.48,63674.0,56.6765,56.724,56.6131,56.6369,63674.0
2016-12-01 11:45:00,71.47,71.79,71.46,71.71,115248.0,56.629,56.8825,56.621,56.8191,115248.0
2016-12-01 11:50:00,71.7,71.7,71.38,71.4,52971.0,56.8112,56.8112,56.5577,56.5735,52971.0
2016-12-01 11:55:00,71.41,71.41,71.13,71.2,80353.0,56.5814,56.5814,56.3596,56.415,80353.0
2016-12-01 12:00:00,71.2,71.22,71.15,71.16,52184.0,56.415,56.4309,56.3754,56.3833,52184.0
2016-12-01 12:05:00,71.16,71.21,71.1,71.15,67843.0,56.3833,56.423,56.3358,56.3754,67843.0
2016-12-01 12:10:00,71.15,71.16,70.96,71.03,84819.0,56.3754,56.3833,56.2249,56.2803,84819.0
2016-12-01 12:15:00,71.02,71.04,70.86,70.88,65515.0,56.2724,56.2883,56.1456,56.1615,65515.0
2016-12-01 12:20:00,70.87,70.89,70.68,70.69,82166.0,56.1536,56.1694,56.003,56.0109,82166.0
2016-12-01 12:25:00,70.69,70.72,70.57,70.68,81599.0,56.0109,56.0347,55.9158,56.003,81599.0
2016-12-01 12:30:00,70.69,70.92,70.65,70.92,140563.0,56.0109,56.1932,55.9792,56.1932,140563.0
2016-12-01 12:35:00,70.91,71.07,70.89,71.06,66098.0,56.1852,56.312,56.1694,56.3041,66098.0
2016-12-01 12:40:00,71.04,71.05,70.91,70.93,43067.0,56.2883,56.2962,56.1852,56.2011,43067.0
2016-12-01 12:45:00,70.92,71.09,70.89,71.05,64538.0,56.1932,56.3279,56.1694,56.2962,64538.0
2016-12-01 12:50:00,71.06,71.19,71.03,71.05,35730.0,56.3041,56.4071,56.2803,56.2962,35730.0
2016-12-01 12:55:00,71.05,71.13,70.99,71.07,49825.0,56.2962,56.3596,56.2486,56.312,49825.0
2016-12-01 13:00:00,71.06,71.06,70.88,70.89,40637.0,56.3041,56.3041,56.1615,56.1694,40637.0
2016-12-01 13:05:00,70.9,70.91,70.74,70.78,31701.0,56.1773,56.1852,56.0505,56.0822,31701.0
2016-12-01 13:10:00,70.78,70.85,70.66,70.85,41275.0,56.0822,56.1377,55.9872,56.1377,41275.0
2016-12-01 13:15:00,70.84,70.84,70.75,70.78,42100.0,56.1298,56.1298,56.0585,56.0822,42100.0
2016-12-01 13:20:00,70.78,70.78,70.63,70.63,47222.0,56.0822,56.0822,55.9634,55.9634,47222.0
2016-12-01 13:25:00,70.64,70.78,70.63,70.64,49030.0,55.9713,56.0822,55.9634,55.9713,49030.0
2016-12-01 13:30:00,70.64,70.75,70.61,70.61,45436.0,55.9713,56.0585,55.9475,55.9475,45436.0
2016-12-01 13:35:00,70.62,70.67,70.61,70.64,33340.0,55.9555,55.9951,55.9475,55.9713,33340.0
2016-12-01 13:40:00,70.63,70.7,70.61,70.64,65904.0,55.9634,56.0189,55.9475,55.9713,65904.0
2016-12-01 13:45:00,70.62,70.62,70.53,70.6,65760.0,55.9555,55.9555,55.8842,55.9396,65760.0
2016-12-01 13:50:00,70.61,70.71,70.55,70.71,57485.0,55.9475,56.0268,55.9,56.0268,57485.0
2016-12-01 13:55:00,70.71,70.77,70.61,70.62,59034.0,56.0268,56.0743,55.9475,55.9555,59034.0
2016-12-01 14:00:00,70.62,70.9,70.62,70.89,119105.0,55.9555,56.1773,55.9555,56.1694,119105.0
2016-12-01 14:05:00,70.88,70.93,70.76,70.81,102589.0,56.1615,56.2011,56.0664,56.106,102589.0
2016-12-01 14:10:00,70.8,70.91,70.76,70.89,34201.0,56.0981,56.1852,56.0664,56.1694,34201.0
2016-12-01 14:15:00,70.89,71.07,70.8,70.98,80512.0,56.1694,56.312,56.0981,56.2407,80512.0
2016-12-01 14:20:00,70.98,71.05,70.91,71.0,49703.0,56.2407,56.2962,56.1852,56.2566,49703.0
2016-12-01 14:25:00,71.01,71.05,70.77,70.78,281838.0,56.2645,56.2962,56.0743,56.0822,281838.0
2016-12-01 14:30:00,70.8,70.89,70.78,70.83,65798.0,56.0981,56.1694,56.0822,56.1219,65798.0
2016-12-01 14:35:00,70.84,70.87,70.78,70.8,73384.0,56.1298,56.1536,56.0822,56.0981,73384.0
2016-12-01 14:40:00,70.81,70.9,70.78,70.89,114714.0,56.106,56.1773,56.0822,56.1694,114714.0
2016-12-01 14:45:00,70.9,70.9,70.75,70.77,46734.0,56.1773,56.1773,56.0585,56.0743,46734.0
2016-12-01 14:50:00,70.76,70.87,70.65,70.65,64929.0,56.0664,56.1536,55.9792,55.9792,64929.0
2016-12-01 14:55:00,70.66,70.72,70.6,70.63,46268.0,55.9872,56.0347,55.9396,55.9634,46268.0
2016-12-01 15:00:00,70.63,70.63,70.42,70.42,106917.0,55.9634,55.9634,55.797,55.797,106917.0
2016-12-01 15:05:00,70.41,70.42,70.34,70.39,87167.0,55.7891,55.797,55.7336,55.7732,87167.0
2016-12-01 15:10:00,70.39,70.47,70.31,70.34,90764.0,55.7732,55.8366,55.7098,55.7336,90764.0
2016-12-01 15:15:00,70.35,70.4,70.13,70.13,94864.0,55.7415,55.7812,55.5672,55.5672,94864.0
2016-12-01 15:20:00,70.15,70.17,69.96,69.99,94381.0,55.5831,55.5989,55.4325,55.4563,94381.0
2016-12-01 15:25:00,70.0,70.17,69.96,70.17,125460.0,55.4642,55.5989,55.4325,55.5989,125460.0
2016-12-01 15:30:00,70.17,70.18,70.08,70.1,136970.0,55.5989,55.6068,55.5276,55.5434,136970.0
2016-12-01 15:35:00,70.1,70.18,70.07,70.13,201683.0,55.5434,55.6068,55.5197,55.5672,201683.0
2016-12-01 15:40:00,70.13,70.34,70.08,70.31,261546.0,55.5672,55.7336,55.5276,55.7098,261546.0
2016-12-01 15:45:00,70.31,70.31,70.12,70.15,216826.0,55.7098,55.7098,55.5593,55.5831,216826.0
2016-12-01 15:50:00,70.15,70.25,70.15,70.22,279772.0,55.5831,55.6623,55.5831,55.6385,279772.0
2016-12-01 15:55:00,70.22,70.47,70.21,70.41,503120.0,55.6385,55.8366,55.6306,55.7891,503120.0
2016-12-02 09:30:00,69.99,70.58,69.92,70.43,282263.0,55.4563,55.9238,55.4008,55.8049,282263.0
2016-12-02 09:35:00,70.46,70.74,70.36,70.74,208887.0,55.8287,56.0505,55.7495,56.0505,208887.0
2016-12-02 09:40:00,70.76,70.81,70.62,70.77,191856.0,56.0664,56.106,55.9555,56.0743,191856.0
2016-12-02 09:45:00,70.76,70.76,70.3,70.38,146779.0,56.0664,56.0664,55.7019,55.7653,146779.0
2016-12-02 09:50:00,70.39,70.64,70.39,70.46,165381.0,55.7732,55.9713,55.7732,55.8287,165381.0
2016-12-02 09:55:00,70.46,70.73,70.39,70.72,104083.0,55.8287,56.0426,55.7732,56.0347,104083.0
2016-12-02 10:00:00,70.72,70.87,70.72,70.8,60475.0,56.0347,56.1536,56.0347,56.0981,60475.0
2016-12-02 10:05:00,70.78,70.78,70.66,70.76,40470.0,56.0822,56.0822,55.9872,56.0664,40470.0
2016-12-02 10:10:00,70.74,70.74,70.17,70.17,59974.0,56.0505,56.0505,55.5989,55.5989,59974.0
2016-12-02 10:15:00,70.19,70.29,70.08,70.25,47401.0,55.6148,55.694,55.5276,55.6623,47401.0
2016-12-02 10:20:00,70.28,70.37,70.11,70.18,85201.0,55.6861,55.7574,55.5514,55.6068,85201.0
2016-12-02 10:25:00,70.17,70.39,70.17,70.3,53678.0,55.5989,55.7732,55.5989,55.7019,53678.0
2016-12-02 10:30:00,70.31,70.46,70.31,70.4,37821.0,55.7098,55.8287,55.7098,55.7812,37821.0
2016-12-02 10:35:00,70.39,70.56,70.34,70.56,68236.0,55.7732,55.9079,55.7336,55.9079,68236.0
2016-12-02 10:40:00,70.56,70.62,70.49,70.6,37592.0,55.9079,55.9555,55.8525,55.9396,37592.0
2016-12-02 10:45:00,70.59,70.64,70.48,70.52,68100.0,55.9317,55.9713,55.8445,55.8762,68100.0
2016-12-02 10:50:00,70.52,70.58,70.5,70.57,77415.0,55.8762,55.9238,55.8604,55.9158,77415.0
2016-12-02 10:55:00,70.57,70.74,70.55,70.73,66899.0,55.9158,56.0505,55.9,56.0426,66899.0
2016-12-02 11:00:00,70.74,70.84,70.69,70.76,50765.0,56.0505,56.1298,56.0109,56.0664,50765.0
2016-12-02 11:05:00,70.75,71.03,70.75,70.98,48413.0,56.0585,56.2803,56.0585,56.2407,48413.0
2016-12-02 11:10:00,70.97,71.0,70.86,71.0,37872.0,56.2328,56.2566,56.1456,56.2566,37872.0
2016-12-02 11:15:00,70.99,71.06,70.9,71.06,50946.0,56.2486,56.3041,56.1773,56.3041,50946.0
2016-12-02 11:20:00,71.07,71.16,71.03,71.08,55017.0,56.312,56.3833,56.2803,56.3199,55017.0
2016-12-02 11:25:00,71.08,71.15,71.04,71.05,53943.0,56.3199,56.3754,56.2883,56.2962,53943.0
2016-12-02 11:30:00,71.05,71.09,70.94,70.94,42223.0,56.2962,56.3279,56.209,56.209,42223.0
2016-12-02 11:35:00,70.94,71.02,70.9,70.99,31331.0,56.209,56.2724,56.1773,56.2486,31331.0
2016-12-02 11:40:00,71.0,71.01,70.96,70.98,49286.0,56.2566,56.2645,56.2249,56.2407,49286.0
2016-12-02 11:45:00,70.98,70.98,70.87,70.95,43939.0,56.2407,56.2407,56.1536,56.2169,43939.0
2016-12-02 11:50:00,70.95,70.95,70.81,70.89,43972.0,56.2169,56.2169,56.106,56.1694,43972.0
2016-12-02 11:55:00,70.9,70.96,70.86,70.86,29096.0,56.1773,56.2249,56.1456,56.1456,29096.0
2016-12-02 12:00:00,70.86,70.86,70.74,70.8,54291.0,56.1456,56.1456,56.0505,56.0981,54291.0
2016-12-02 12:05:00,70.79,70.81,70.7,70.7,33856.0,56.0902,56.106,56.0189,56.0189,33856.0
2016-12-02 12:10:00,70.7,70.71,70.66,70.7,30878.0,56.0189,56.0268,55.9872,56.0189,30878.0
2016-12-02 12:15:00,70.71,70.81,70.69,70.74,37652.0,56.0268,56.106,56.0109,56.0505,37652.0
2016-12-02 12:20:00,70.74,70.77,70.71,70.76,43127.0,56.0505,56.0743,56.0268,56.0664,43127.0
2016-12-02 12:25:00,70.76,70.84,70.75,70.81,26910.0,56.0664,56.1298,56.0585,56.106,26910.0
2016-12-02 12:30:00,70.81,70.81,70.76,70.81,36131.0,56.106,56.106,56.0664,56.106,36131.0
2016-12-02 12:35:00,70.8,70.8,70.74,70.78,40584.0,56.0981,56.0981,56.0505,56.0822,40584.0
2016-12-02 12:40:00,70.77,70.85,70.77,70.81,33610.0,56.0743,56.1377,56.0743,56.106,33610.0
2016-12-02 12:45:00,70.81,70.84,70.8,70.83,17009.0,56.106,56.1298,56.0981,56.1219,17009.0
2016-12-02 12:50:00,70.83,70.91,70.82,70.83,45131.0,56.1219,56.1852,56.1139,56.1219,45131.0
2016-12-02 12:55:00,70.84,70.88,70.8,70.81,38277.0,56.1298,56.1615,56.0981,56.106,38277.0
2016-12-02 13:00:00,70.82,70.83,70.72,70.73,23137.0,56.1139,56.1219,56.0347,56.0426,23137.0
2016-12-02 13:05:00,70.74,70.74,70.61,70.68,32338.0,56.0505,56.0505,55.9475,56.003,32338.0
2016-12-02 13:10:00,70.68,70.71,70.57,70.57,35268.0,56.003,56.0268,55.9158,55.9158,35268.0
2016-12-02 13:15:00,70.58,70.65,70.57,70.65,17397.0,55.9238,55.9792,55.9158,55.9792,17397.0
2016-12-02 13:20:00,70.65,70.66,70.56,70.61,40710.0,55.9792,55.9872,55.9079,55.9475,40710.0
2016-12-02 13:25:00,70.61,70.66,70.57,70.57,34232.0,55.9475,55.9872,55.9158,55.9158,34232.0
2016-12-02 13:30:00,70.57,70.66,70.56,70.64,20045.0,55.9158,55.9872,55.9079,55.9713,20045.0
2016-12-02 13:35:00,70.65,70.67,70.61,70.67,21410.0,55.9792,55.9951,55.9475,55.9951,21410.0
2016-12-02 13:40:00,70.66,70.71,70.64,70.71,22971.0,55.9872,56.0268,55.9713,56.0268,22971.0
2016-12-02 13:45:00,70.7,70.74,70.67,70.71,27724.0,56.0189,56.0505,55.9951,56.0268,27724.0
2016-12-02 13:50:00,70.72,70.78,70.68,70.7,50194.0,56.0347,56.0822,56.003,56.0189,50194.0
2016-12-02 13:55:00,70.71,70.72,70.67,70.68,24351.0,56.0268,56.0347,55.9951,56.003,24351.0
2016-12-02 14:00:00,70.67,70.69,70.61,70.65,34876.0,55.9951,56.0109,55.9475,55.9792,34876.0
2016-12-02 14:05:00,70.65,70.7,70.64,70.68,38486.0,55.9792,56.0189,55.9713,56.003,38486.0
2016-12-02 14:10:00,70.68,70.71,70.62,70.71,63346.0,56.003,56.0268,55.9555,56.0268,63346.0
2016-12-02 14:15:00,70.7,70.74,70.67,70.69,44613.0,56.0189,56.0505,55.9951,56.0109,44613.0
2016-12-02 14:20:00,70.69,70.76,70.68,70.75,42680.0,56.0109,56.0664,56.003,56.0585,42680.0
2016-12-02 14:25:00,70.74,70.75,70.71,70.73,74538.0,56.0505,56.0585,56.0268,56.0426,74538.0
2016-12-02 14:30:00,70.73,70.79,70.71,70.77,24125.0,56.0426,56.0902,56.0268,56.0743,24125.0
2016-12-02 14:35:00,70.78,70.82,70.77,70.79,24355.0,56.0822,56.1139,56.0743,56.0902,24355.0
2016-12-02 14:40:00,70.78,70.79,70.69,70.76,62559.0,56.0822,56.0902,56.0109,56.0664,62559.0
2016-12-02 14:45:00,70.76,70.77,70.7,70.72,66600.0,56.0664,56.0743,56.0189,56.0347,66600.0
2016-12-02 14:50:00,70.71,70.72,70.68,70.7,47269.0,56.0268,56.0347,56.003,56.0189,47269.0
2016-12-02 14:55:00,70.71,70.78,70.7,70.77,46771.0,56.0268,56.0822,56.0189,56.0743,46771.0
2016-12-02 15:00:00,70.76,70.77,70.7,70.7,41984.0,56.0664,56.0743,56.0189,56.0189,41984.0
2016-12-02 15:05:00,70.71,70.72,70.69,70.7,26478.0,56.0268,56.0347,56.0109,56.0189,26478.0
2016-12-02 15:10:00,70.7,70.73,70.69,70.7,31356.0,56.0189,56.0426,56.0109,56.0189,31356.0
2016-12-02 15:15:00,70.69,70.71,70.66,70.7,43430.0,56.0109,56.0268,55.9872,56.0189,43430.0
2016-12-02 15:20:00,70.7,70.74,70.67,70.67,38537.0,56.0189,56.0505,55.9951,55.9951,38537.0
2016-12-02 15:25:00,70.67,70.81,70.67,70.8,81536.0,55.9951,56.106,55.9951,56.0981,81536.0
2016-12-02 15:30:00,70.79,70.89,70.77,70.86,78763.0,56.0902,56.1694,56.0743,56.1456,78763.0
2016-12-02 15:35:00,70.87,70.87,70.76,70.76,60374.0,56.1536,56.1536,56.0664,56.0664,60374.0
2016-12-02 15:40:00,70.76,70.78,70.7,70.7,111100.0,56.0664,56.0822,56.0189,56.0189,111100.0
2016-12-02 15:45:00,70.7,70.75,70.7,70.75,116529.0,56.0189,56.0585,56.0189,56.0585,116529.0
2016-12-02 15:50:00,70.73,70.76,70.71,70.75,160496.0,56.0426,56.0664,56.0268,56.0585,160496.0
2016-12-02 15:55:00,70.75,70.8,70.67,70.72,326687.0,56.0585,56.0981,55.9951,56.0347,326687.0
2016-12-05 09:30:00,71.34,71.53,71.0,71.07,153904.0,56.526,56.6765,56.2566,56.312,153904.0
2016-12-05 09:35:00,71.01,71.12,70.8,70.99,64721.0,56.2645,56.3516,56.0981,56.2486,64721.0
2016-12-05 09:40:00,70.98,71.16,70.97,71.08,77451.0,56.2407,56.3833,56.2328,56.3199,77451.0
2016-12-05 09:45:00,71.08,71.23,71.04,71.16,80389.0,56.3199,56.4388,56.2883,56.3833,80389.0
2016-12-05 09:50:00,71.15,71.32,71.15,71.32,43642.0,56.3754,56.5101,56.3754,56.5101,43642.0
2016-12-05 09:55:00,71.33,71.43,71.32,71.33,51439.0,56.518,56.5973,56.5101,56.518,51439.0
2016-12-05 10:00:00,71.36,71.52,71.32,71.45,72959.0,56.5418,56.6686,56.5101,56.6131,72959.0
2016-12-05 10:05:00,71.44,71.45,71.04,71.17,87589.0,56.6052,56.6131,56.2883,56.3913,87589.0
2016-12-05 10:10:00,71.16,71.22,71.03,71.12,49480.0,56.3833,56.4309,56.2803,56.3516,49480.0
2016-12-05 10:15:00,71.11,71.11,70.94,70.97,60856.0,56.3437,56.3437,56.209,56.2328,60856.0
2016-12-05 10:20:00,70.95,70.97,70.78,70.78,45616.0,56.2169,56.2328,56.0822,56.0822,45616.0
2016-12-05 10:25:00,70.78,70.99,70.78,70.99,59300.0,56.0822,56.2486,56.0822,56.2486,59300.0
2016-12-05 10:30:00,70.99,71.08,70.9,70.99,64068.0,56.2486,56.3199,56.1773,56.2486,64068.0
2016-12-05 10:35:00,71.0,71.03,70.92,70.95,68419.0,56.2566,56.2803,56.1932,56.2169,68419.0
2016-12-05 10:40:00,70.95,70.95,70.85,70.89,46455.0,56.2169,56.2169,56.1377,56.1694,46455.0
2016-12-05 10:45:00,70.88,71.08,70.88,71.06,64868.0,56.1615,56.3199,56.1615,56.3041,64868.0
2016-12-05 10:50:00,71.07,71.12,71.04,71.09,79917.0,56.312,56.3516,56.2883,56.3279,79917.0
2016-12-05 10:55:00,71.09,71.12,70.99,71.05,30377.0,56.3279,56.3516,56.2486,56.2962,30377.0
2016-12-05 11:00:00,71.06,71.11,71.03,71.1,38011.0,56.3041,56.3437,56.2803,56.3358,38011.0
2016-12-05 11:05:00,71.11,71.17,71.0,71.06,35872.0,56.3437,56.3913,56.2566,56.3041,35872.0
2016-12-05 11:10:00,71.06,71.08,70.9,70.95,69405.0,56.3041,56.3199,56.1773,56.2169,69405.0
2016-12-05 11:15:00,70.96,71.05,70.9,71.0,31160.0,56.2249,56.2962,56.1773,56.2566,31160.0
2016-12-05 11:20:00,71.0,71.05,70.98,71.0,21425.0,56.2566,56.2962,56.2407,56.2566,21425.0
2016-12-05 11:25:00,71.0,71.0,70.81,70.92,36448.0,56.2566,56.2566,56.106,56.1932,36448.0
2016-12-05 11:30:00,70.92,70.92,70.78,70.87,29395.0,56.1932,56.1932,56.0822,56.1536,29395.0
2016-12-05 11:35:00,70.87,71.02,70.82,70.98,42225.0,56.1536,56.2724,56.1139,56.2407,42225.0
2016-12-05 11:40:00,71.0,71.1,70.98,71.09,38554.0,56.2566,56.3358,56.2407,56.3279,38554.0
2016-12-05 11:45:00,71.08,71.08,70.95,70.95,44318.0,56.3199,56.3199,56.2169,56.2169,44318.0
2016-12-05 11:50:00,70.97,71.04,70.97,71.02,27286.0,56.2328,56.2883,56.2328,56.2724,27286.0
2016-12-05 11:55:00,71.01,71.01,70.87,70.92,35665.0,56.2645,56.2645,56.1536,56.1932,35665.0
2016-12-05 12:00:00,70.93,70.98,70.9,70.94,30059.0,56.2011,56.2407,56.1773,56.209,30059.0
2016-12-05 12:05:00,70.93,70.94,70.8,70.86,26988.0,56.2011,56.209,56.0981,56.1456,26988.0
2016-12-05 12:10:00,70.86,71.01,70.86,70.92,32197.0,56.1456,56.2645,56.1456,56.1932,32197.0
2016-12-05 12:15:00,70.91,71.0,70.91,70.94,26955.0,56.1852,56.2566,56.1852,56.209,26955.0
2016-12-05 12:20:00,70.95,70.96,70.69,70.76,49031.0,56.2169,56.2249,56.0109,56.0664,49031.0
2016-12-05 12:25:00,70.77,70.88,70.73,70.88,35811.0,56.0743,56.1615,56.0426,56.1615,35811.0
2016-12-05 12:30:00,70.87,70.87,70.8,70.86,27121.0,56.1536,56.1536,56.0981,56.1456,27121.0
2016-12-05 12:35:00,70.87,70.9,70.82,70.83,39500.0,56.1536,56.1773,56.1139,56.1219,39500.0
2016-12-05 12:40:00,70.83,70.84,70.73,70.75,37300.0,56.1219,56.1298,56.0426,56.0585,37300.0
2016-12-05 12:45:00,70.76,70.82,70.72,70.8,37541.0,56.0664,56.1139,56.0347,56.0981,37541.0
2016-12-05 12:50:00,70.8,70.9,70.79,70.84,60378.0,56.0981,56.1773,56.0902,56.1298,60378.0
2016-12-05 12:55:00,70.84,70.86,70.77,70.85,41926.0,56.1298,56.1456,56.0743,56.1377,41926.0
2016-12-05 13:00:00,70.86,70.87,70.8,70.81,30683.0,56.1456,56.1536,56.0981,56.106,30683.0
2016-12-05 13:05:00,70.82,70.84,70.77,70.8,29923.0,56.1139,56.1298,56.0743,56.0981,29923.0
2016-12-05 13:10:00,70.81,70.81,70.75,70.79,41078.0,56.106,56.106,56.0585,56.0902,41078.0
2016-12-05 13:15:00,70.78,70.82,70.74,70.75,29490.0,56.0822,56.1139,56.0505,56.0585,29490.0
2016-12-05 13:20:00,70.76,70.78,70.72,70.73,28287.0,56.0664,56.0822,56.0347,56.0426,28287.0
2016-12-05 13:25:00,70.74,70.75,70.6,70.63,53740.0,56.0505,56.0585,55.9396,55.9634,53740.0
2016-12-05 13:30:00,70.63,70.69,70.61,70.68,95849.0,55.9634,56.0109,55.9475,56.003,95849.0
2016-12-05 13:35:00,70.69,70.69,70.59,70.64,46306.0,56.0109,56.0109,55.9317,55.9713,46306.0
2016-12-05 13:40:00,70.65,70.69,70.61,70.61,44357.0,55.9792,56.0109,55.9475,55.9475,44357.0
2016-12-05 13:45:00,70.61,70.64,70.61,70.63,37237.0,55.9475,55.9713,55.9475,55.9634,37237.0
2016-12-05 13:50:00,70.63,70.64,70.58,70.59,38133.0,55.9634,55.9713,55.9238,55.9317,38133.0
2016-12-05 13:55:00,70.59,70.6,70.56,70.58,38819.0,55.9317,55.9396,55.9079,55.9238,38819.0
2016-12-05 14:00:00,70.58,70.58,70.46,70.46,46299.0,55.9238,55.9238,55.8287,55.8287,46299.0
2016-12-05 14:05:00,70.46,70.54,70.44,70.53,50249.0,55.8287,55.8921,55.8128,55.8842,50249.0
2016-12-05 14:10:00,70.53,70.53,70.46,70.51,99404.0,55.8842,55.8842,55.8287,55.8683,99404.0
2016-12-05 14:15:00,70.5,70.54,70.45,70.53,72699.0,55.8604,55.8921,55.8208,55.8842,72699.0
2016-12-05 14:20:00,70.53,70.54,70.4,70.4,39381.0,55.8842,55.8921,55.7812,55.7812,39381.0
2016-12-05 14:25:00,70.4,70.46,70.38,70.45,53288.0,55.7812,55.8287,55.7653,55.8208,53288.0
2016-12-05 14:30:00,70.44,70.5,70.42,70.45,42470.0,55.8128,55.8604,55.797,55.8208,42470.0
2016-12-05 14:35:00,70.45,70.47,70.38,70.42,44949.0,55.8208,55.8366,55.7653,55.797,44949.0
2016-12-05 14:40:00,70.43,70.53,70.42,70.53,61604.0,55.8049,55.8842,55.797,55.8842,61604.0
2016-12-05 14:45:00,70.53,70.54,70.5,70.52,34753.0,55.8842,55.8921,55.8604,55.8762,34753.0
2016-12-05 14:50:00,70.52,70.55,70.49,70.55,47275.0,55.8762,55.9,55.8525,55.9,47275.0
2016-12-05 14:55:00,70.54,70.61,70.54,70.6,35543.0,55.8921,55.9475,55.8921,55.9396,35543.0
2016-12-05 15:00:00,70.6,70.67,70.6,70.66,47411.0,55.9396,55.9951,55.9396,55.9872,47411.0
2016-12-05 15:05:00,70.66,70.73,70.65,70.73,48042.0,55.9872,56.0426,55.9792,56.0426,48042.0
2016-12-05 15:10:00,70.72,70.73,70.65,70.65,59454.0,56.0347,56.0426,55.9792,55.9792,59454.0
2016-12-05 15:15:00,70.64,70.65,70.56,70.61,61198.0,55.9713,55.9792,55.9079,55.9475,61198.0
2016-12-05 15:20:00,70.61,70.65,70.6,70.65,72474.0,55.9475,55.9792,55.9396,55.9792,72474.0
2016-12-05 15:25:00,70.66,70.66,70.58,70.61,60583.0,55.9872,55.9872,55.9238,55.9475,60583.0
2016-12-05 15:30:00,70.62,70.63,70.57,70.63,103563.0,55.9555,55.9634,55.9158,55.9634,103563.0
2016-12-05 15:35:00,70.62,70.64,70.52,70.53,159250.0,55.9555,55.9713,55.8762,55.8842,159250.0
2016-12-05 15:40:00,70.52,70.59,70.51,70.56,113650.0,55.8762,55.9317,55.8683,55.9079,113650.0
2016-12-05 15:45:00,70.56,70.57,70.47,70.47,163661.0,55.9079,55.9158,55.8366,55.8366,163661.0
2016-12-05 15:50:00,70.48,70.55,70.45,70.54,264332.0,55.8445,55.9,55.8208,55.8921,264332.0
2016-12-05 15:55:00,70.54,70.55,70.49,70.51,514256.0,55.8921,55.9,55.8525,55.8683,514256.0
2016-12-06 09:30:00,71.11,71.15,70.66,70.78,148594.0,56.3437,56.3754,55.9872,56.0822,148594.0
2016-12-06 09:35:00,70.84,70.86,70.61,70.74,70989.0,56.1298,56.1456,55.9475,56.0505,70989.0
2016-12-06 09:40:00,70.74,70.92,70.71,70.9,68621.0,56.0505,56.1932,56.0268,56.1773,68621.0
2016-12-06 09:45:00,70.9,71.03,70.86,71.02,48829.0,56.1773,56.2803,56.1456,56.2724,48829.0
2016-12-06 09:50:00,71.03,71.23,71.02,71.13,67376.0,56.2803,56.4388,56.2724,56.3596,67376.0
2016-12-06 09:55:00,71.12,71.12,71.02,71.03,57586.0,56.3516,56.3516,56.2724,56.2803,57586.0
2016-12-06 10:00:00,71.03,71.23,71.03,71.13,124609.0,56.2803,56.4388,56.2803,56.3596,124609.0
2016-12-06 10:05:00,71.13,71.26,71.06,71.19,85538.0,56.3596,56.4626,56.3041,56.4071,85538.0
2016-12-06 10:10:00,71.21,71.22,70.91,70.99,77887.0,56.423,56.4309,56.1852,56.2486,77887.0
2016-12-06 10:15:00,70.99,71.02,70.89,70.96,64338.0,56.2486,56.2724,56.1694,56.2249,64338.0
2016-12-06 10:20:00,70.96,71.09,70.95,71.06,52662.0,56.2249,56.3279,56.2169,56.3041,52662.0
2016-12-06 10:25:00,71.07,71.08,70.93,70.94,66321.0,56.312,56.3199,56.2011,56.209,66321.0
2016-12-06 10:30:00,70.94,71.23,70.94,71.22,70660.0,56.209,56.4388,56.209,56.4309,70660.0
2016-12-06 10:35:00,71.23,71.26,71.08,71.1,65725.0,56.4388,56.4626,56.3199,56.3358,65725.0
2016-12-06 10:40:00,71.1,71.19,71.07,71.07,52593.0,56.3358,56.4071,56.312,56.312,52593.0
2016-12-06 10:45:00,71.09,71.13,71.03,71.11,54615.0,56.3279,56.3596,56.2803,56.3437,54615.0
2016-12-06 10:50:00,71.1,71.1,70.99,71.04,66793.0,56.3358,56.3358,56.2486,56.2883,66793.0
2016-12-06 10:55:00,71.04,71.05,70.96,71.03,66480.0,56.2883,56.2962,56.2249,56.2803,66480.0
2016-12-06 11:00:00,71.03,71.03,70.91,70.93,79794.0,56.2803,56.2803,56.1852,56.2011,79794.0
2016-12-06 11:05:00,70.94,70.94,70.88,70.89,45300.0,56.209,56.209,56.1615,56.1694,45300.0
2016-12-06 11:10:00,70.9,71.01,70.88,71.01,38531.0,56.1773,56.2645,56.1615,56.2645,38531.0
2016-12-06 11:15:00,71.01,71.03,70.95,71.0,35828.0,56.2645,56.2803,56.2169,56.2566,35828.0
2016-12-06 11:20:00,70.99,71.11,70.96,71.1,120037.0,56.2486,56.3437,56.2249,56.3358,120037.0
2016-12-06 11:25:00,71.1,71.14,71.05,71.11,52540.0,56.3358,56.3675,56.2962,56.3437,52540.0
2016-12-06 11:30:00,71.11,71.14,71.0,71.01,45392.0,56.3437,56.3675,56.2566,56.2645,45392.0
2016-12-06 11:35:00,71.0,71.01,70.9,70.98,115123.0,56.2566,56.2645,56.1773,56.2407,115123.0
2016-12-06 11:40:00,70.98,71.14,70.98,71.08,80853.0,56.2407,56.3675,56.2407,56.3199,80853.0
2016-12-06 11:45:00,71.07,71.08,70.99,71.07,51293.0,56.312,56.3199,56.2486,56.312,51293.0
2016-12-06 11:50:00,71.06,71.1,71.04,71.05,59568.0,56.3041,56.3358,56.2883,56.2962,59568.0
2016-12-06 11:55:00,71.05,71.11,71.04,71.09,56579.0,56.2962,56.3437,56.2883,56.3279,56579.0
2016-12-06 12:00:00,71.09,71.15,71.08,71.14,37279.0,56.3279,56.3754,56.3199,56.3675,37279.0
2016-12-06 12:05:00,71.14,71.2,71.13,71.13,39423.0,56.3675,56.415,56.3596,56.3596,39423.0
2016-12-06 12:10:00,71.13,71.14,71.11,71.14,24219.0,56.3596,56.3675,56.3437,56.3675,24219.0
2016-12-06 12:15:00,71.14,71.15,71.03,71.03,28433.0,56.3675,56.3754,56.2803,56.2803,28433.0
2016-12-06 12:20:00,71.04,71.14,71.04,71.12,50174.0,56.2883,56.3675,56.2883,56.3516,50174.0
2016-12-06 12:25:00,71.12,71.12,71.07,71.1,40585.0,56.3516,56.3516,56.312,56.3358,40585.0
2016-12-06 12:30:00,71.1,71.21,71.1,71.17,46269.0,56.3358,56.423,56.3358,56.3913,46269.0
2016-12-06 12:35:00,71.17,71.24,71.14,71.14,37587.0,56.3913,56.4467,56.3675,56.3675,37587.0
2016-12-06 12:40:00,71.14,71.17,71.13,71.17,25348.0,56.3675,56.3913,56.3596,56.3913,25348.0
2016-12-06 12:45:00,71.17,71.19,71.12,71.13,33115.0,56.3913,56.4071,56.3516,56.3596,33115.0
2016-12-06 12:50:00,71.12,71.12,71.02,71.03,44993.0,56.3516,56.3516,56.2724,56.2803,44993.0
2016-12-06 12:55:00,71.03,71.05,70.99,71.02,82461.0,56.2803,56.2962,56.2486,56.2724,82461.0
2016-12-06 13:00:00,71.02,71.09,71.0,71.01,137532.0,56.2724,56.3279,56.2566,56.2645,137532.0
2016-12-06 13:05:00,71.01,71.07,70.98,71.07,87493.0,56.2645,56.312,56.2407,56.312,87493.0
2016-12-06 13:10:00,71.06,71.1,71.03,71.05,41188.0,56.3041,56.3358,56.2803,56.2962,41188.0
2016-12-06 13:15:00,71.05,71.16,71.04,71.11,27973.0,56.2962,56.3833,56.2883,56.3437,27973.0
2016-12-06 13:20:00,71.11,71.11,71.04,71.04,20970.0,56.3437,56.3437,56.2883,56.2883,20970.0
2016-12-06 13:25:00,71.04,71.05,70.99,71.01,60941.0,56.2883,56.2962,56.2486,56.2645,60941.0
2016-12-06 13:30:00,71.0,71.04,70.99,71.04,44408.0,56.2566,56.2883,56.2486,56.2883,44408.0
2016-12-06 13:35:00,71.03,71.04,71.0,71.02,31411.0,56.2803,56.2883,56.2566,56.2724,31411.0
2016-12-06 13:40:00,71.01,71.06,71.01,71.06,30450.0,56.2645,56.3041,56.2645,56.3041,30450.0
2016-12-06 13:45:00,71.06,71.15,71.02,71.06,126241.0,56.3041,56.3754,56.2724,56.3041,126241.0
2016-12-06 13:50:00,71.06,71.13,71.03,71.09,49739.0,56.3041,56.3596,56.2803,56.3279,49739.0
2016-12-06 13:55:00,71.09,71.15,71.09,71.15,44256.0,56.3279,56.3754,56.3279,56.3754,44256.0
2016-12-06 14:00:00,71.14,71.24,71.12,71.22,191703.0,56.3675,56.4467,56.3516,56.4309,191703.0
2016-12-06 14:05:00,71.22,71.25,71.19,71.2,38164.0,56.4309,56.4546,56.4071,56.415,38164.0
2016-12-06 14:10:00,71.2,71.27,71.2,71.27,66031.0,56.415,56.4705,56.415,56.4705,66031.0
2016-12-06 14:15:00,71.26,71.27,71.19,71.2,48357.0,56.4626,56.4705,56.4071,56.415,48357.0
2016-12-06 14:20:00,71.2,71.25,71.2,71.23,72259.0,56.415,56.4546,56.415,56.4388,72259.0
2016-12-06 14:25:00,71.23,71.23,71.19,71.2,113616.0,56.4388,56.4388,56.4071,56.415,113616.0
2016-12-06 14:30:00,71.2,71.26,71.2,71.24,94742.0,56.415,56.4626,56.415,56.4467,94742.0
2016-12-06 14:35:00,71.25,71.25,71.19,71.24,48631.0,56.4546,56.4546,56.4071,56.4467,48631.0
2016-12-06 14:40:00,71.24,71.28,71.21,71.27,104080.0,56.4467,56.4784,56.423,56.4705,104080.0
2016-12-06 14:45:00,71.28,71.35,71.26,71.33,42063.0,56.4784,56.5339,56.4626,56.518,42063.0
2016-12-06 14:50:00,71.32,71.37,71.32,71.36,58718.0,56.5101,56.5497,56.5101,56.5418,58718.0
2016-12-06 14:55:00,71.36,71.36,71.25,71.3,163958.0,56.5418,56.5418,56.4546,56.4943,163958.0
2016-12-06 15:00:00,71.29,71.31,71.24,71.24,94003.0,56.4863,56.5022,56.4467,56.4467,94003.0
2016-12-06 15:05:00,71.24,71.25,71.17,71.17,57678.0,56.4467,56.4546,56.3913,56.3913,57678.0
2016-12-06 15:10:00,71.17,71.17,71.01,71.06,128354.0,56.3913,56.3913,56.2645,56.3041,128354.0
2016-12-06 15:15:00,71.06,71.1,71.0,71.08,42432.0,56.3041,56.3358,56.2566,56.3199,42432.0
2016-12-06 15:20:00,71.08,71.13,71.01,71.08,100899.0,56.3199,56.3596,56.2645,56.3199,100899.0
2016-12-06 15:25:00,71.07,71.12,71.04,71.09,73293.0,56.312,56.3516,56.2883,56.3279,73293.0
2016-12-06 15:30:00,71.1,71.2,71.08,71.2,85329.0,56.3358,56.415,56.3199,56.415,85329.0
2016-12-06 15:35:00,71.2,71.27,71.15,71.22,209922.0,56.415,56.4705,56.3754,56.4309,209922.0
2016-12-06 15:40:00,71.22,71.26,71.15,71.23,106998.0,56.4309,56.4626,56.3754,56.4388,106998.0
2016-12-06 15:45:00,71.22,71.34,71.2,71.32,157260.0,56.4309,56.526,56.415,56.5101,157260.0
2016-12-06 15:50:00,71.31,71.37,71.26,71.37,244348.0,56.5022,56.5497,56.4626,56.5497,244348.0
2016-12-06 15:55:00,71.36,71.39,71.34,71.37,414536.0,56.5418,56.5656,56.526,56.5497,414536.0
2016-12-07 09:30:00,71.51,71.54,71.12,71.3,115893.0,56.6607,56.6844,56.3516,56.4943,115893.0
2016-12-07 09:35:00,71.37,71.58,71.3,71.56,17441.0,56.5497,56.7161,56.4943,56.7003,17441.0
2016-12-07 09:40:00,71.56,71.58,71.36,71.52,42877.0,56.7003,56.7161,56.5418,56.6686,42877.0
2016-12-07 09:45:00,71.53,71.63,71.45,71.46,50723.0,56.6765,56.7557,56.6131,56.621,50723.0
2016-12-07 09:50:00,71.49,71.49,71.28,71.34,29361.0,56.6448,56.6448,56.4784,56.526,29361.0
2016-12-07 09:55:00,71.36,71.4,71.27,71.4,96190.0,56.5418,56.5735,56.4705,56.5735,96190.0
2016-12-07 10:00:00,71.4,71.41,71.28,71.32,42887.0,56.5735,56.5814,56.4784,56.5101,42887.0
2016-12-07 10:05:00,71.33,71.58,71.32,71.53,76712.0,56.518,56.7161,56.5101,56.6765,76712.0
2016-12-07 10:10:00,71.54,71.59,71.52,71.54,36854.0,56.6844,56.724,56.6686,56.6844,36854.0
2016-12-07 10:15:00,71.54,71.63,71.53,71.56,62278.0,56.6844,56.7557,56.6765,56.7003,62278.0
2016-12-07 10:20:00,71.58,71.63,71.56,71.61,43853.0,56.7161,56.7557,56.7003,56.7399,43853.0
2016-12-07 10:25:00,71.62,71.65,71.5,71.51,24393.0,56.7478,56.7716,56.6527,56.6607,24393.0
2016-12-07 10:30:00,71.51,71.52,71.4,71.41,23929.0,56.6607,56.6686,56.5735,56.5814,23929.0
2016-12-07 10:35:00,71.4,71.44,71.28,71.28,36092.0,56.5735,56.6052,56.4784,56.4784,36092.0
2016-12-07 10:40:00,71.28,71.38,71.26,71.37,29808.0,56.4784,56.5577,56.4626,56.5497,29808.0
2016-12-07 10:45:00,71.38,71.43,71.35,71.4,30552.0,56.5577,56.5973,56.5339,56.5735,30552.0
2016-12-07 10:50:00,71.41,71.48,71.38,71.47,27429.0,56.5814,56.6369,56.5577,56.629,27429.0
2016-12-07 10:55:00,71.46,71.52,71.38,71.41,25891.0,56.621,56.6686,56.5577,56.5814,25891.0
2016-12-07 11:00:00,71.41,71.51,71.39,71.42,75924.0,56.5814,56.6607,56.5656,56.5893,75924.0
2016-12-07 11:05:00,71.42,71.5,71.42,71.49,27496.0,56.5893,56.6527,56.5893,56.6448,27496.0
2016-12-07 11:10:00,71.49,71.5,71.39,71.4,30870.0,56.6448,56.6527,56.5656,56.5735,30870.0
2016-12-07 11:15:00,71.4,71.46,71.38,71.42,35456.0,56.5735,56.621,56.5577,56.5893,35456.0
2016-12-07 11:20:00,71.42,71.48,71.37,71.4,69646.0,56.5893,56.6369,56.5497,56.5735,69646.0
2016-12-07 11:25:00,71.41,71.47,71.4,71.4,44345.0,56.5814,56.629,56.5735,56.5735,44345.0
2016-12-07 11:30:00,71.41,71.44,71.37,71.42,54649.0,56.5814,56.6052,56.5497,56.5893,54649.0
2016-12-07 11:35:00,71.41,71.48,71.41,71.41,28994.0,56.5814,56.6369,56.5814,56.5814,28994.0
2016-12-07 11:40:00,71.42,71.5,71.41,71.49,18143.0,56.5893,56.6527,56.5814,56.6448,18143.0
2016-12-07 11:45:00,71.5,71.52,71.46,71.46,26025.0,56.6527,56.6686,56.621,56.621,26025.0
2016-12-07 11:50:00,71.46,71.46,71.39,71.39,36535.0,56.621,56.621,56.5656,56.5656,36535.0
2016-12-07 11:55:00,71.39,71.45,71.37,71.45,28846.0,56.5656,56.6131,56.5497,56.6131,28846.0
2016-12-07 12:00:00,71.44,71.54,71.44,71.5,48593.0,56.6052,56.6844,56.6052,56.6527,48593.0
2016-12-07 12:05:00,71.49,71.52,71.46,71.51,32715.0,56.6448,56.6686,56.621,56.6607,32715.0
2016-12-07 12:10:00,71.51,71.53,71.4,71.42,26751.0,56.6607,56.6765,56.5735,56.5893,26751.0
2016-12-07 12:15:00,71.43,71.52,71.42,71.51,26536.0,56.5973,56.6686,56.5893,56.6607,26536.0
2016-12-07 12:20:00,71.52,71.53,71.44,71.48,33649.0,56.6686,56.6765,56.6052,56.6369,33649.0
2016-12-07 12:25:00,71.48,71.52,71.47,71.47,30243.0,56.6369,56.6686,56.629,56.629,30243.0
2016-12-07 12:30:00,71.47,71.48,71.41,71.48,18499.0,56.629,56.6369,56.5814,56.6369,18499.0
2016-12-07 12:35:00,71.48,71.53,71.46,71.51,28998.0,56.6369,56.6765,56.621,56.6607,28998.0
2016-12-07 12:40:00,71.51,71.56,71.51,71.56,14481.0,56.6607,56.7003,56.6607,56.7003,14481.0
2016-12-07 12:45:00,71.55,71.59,71.52,71.58,24108.0,56.6923,56.724,56.6686,56.7161,24108.0
2016-12-07 12:50:00,71.58,71.62,71.56,71.56,18497.0,56.7161,56.7478,56.7003,56.7003,18497.0
2016-12-07 12:55:00,71.56,71.68,71.54,71.66,79910.0,56.7003,56.7954,56.6844,56.7795,79910.0
2016-12-07 13:00:00,71.66,71.77,71.62,71.73,54035.0,56.7795,56.8667,56.7478,56.835,54035.0
2016-12-07 13:05:00,71.72,71.81,71.7,71.72,71664.0,56.827,56.8984,56.8112,56.827,71664.0
2016-12-07 13:10:00,71.73,71.77,71.66,71.66,36870.0,56.835,56.8667,56.7795,56.7795,36870.0
2016-12-07 13:15:00,71.66,71.68,71.65,71.68,17526.0,56.7795,56.7954,56.7716,56.7954,17526.0
2016-12-07 13:20:00,71.68,71.86,71.67,71.76,50088.0,56.7954,56.938,56.7874,56.8587,50088.0
2016-12-07 13:25:00,71.76,71.77,71.67,71.68,40812.0,56.8587,56.8667,56.7874,56.7954,40812.0
2016-12-07 13:30:00,71.68,71.77,71.65,71.73,29797.0,56.7954,56.8667,56.7716,56.835,29797.0
2016-12-07 13:35:00,71.73,71.84,71.73,71.78,35562.0,56.835,56.9221,56.835,56.8746,35562.0
2016-12-07 13:40:00,71.78,71.8,71.7,71.72,57764.0,56.8746,56.8904,56.8112,56.827,57764.0
2016-12-07 13:45:00,71.72,71.8,71.71,71.77,46836.0,56.827,56.8904,56.8191,56.8667,46836.0
2016-12-07 13:50:00,71.77,71.84,71.71,71.84,47932.0,56.8667,56.9221,56.8191,56.9221,47932.0
2016-12-07 13:55:00,71.81,71.87,71.78,71.86,45106.0,56.8984,56.9459,56.8746,56.938,45106.0
2016-12-07 14:00:00,71.86,71.87,71.78,71.85,46031.0,56.938,56.9459,56.8746,56.9301,46031.0
2016-12-07 14:05:00,71.85,71.87,71.79,71.84,55159.0,56.9301,56.9459,56.8825,56.9221,55159.0
2016-12-07 14:10:00,71.84,71.9,71.82,71.89,62950.0,56.9221,56.9697,56.9063,56.9617,62950.0
2016-12-07 14:15:00,71.89,72.17,71.88,72.1,105761.0,56.9617,57.1836,56.9538,57.1281,105761.0
2016-12-07 14:20:00,72.1,72.12,71.99,72.05,103566.0,57.1281,57.144,57.041,57.0885,103566.0
2016-12-07 14:25:00,72.05,72.08,71.97,71.98,48482.0,57.0885,57.1123,57.0251,57.0331,48482.0
2016-12-07 14:30:00,71.98,72.02,71.96,71.99,63412.0,57.0331,57.0648,57.0172,57.041,63412.0
2016-12-07 14:35:00,72.0,72.03,71.99,71.99,56352.0,57.0489,57.0727,57.041,57.041,56352.0
2016-12-07 14:40:00,72.0,72.05,71.95,72.04,78254.0,57.0489,57.0885,57.0093,57.0806,78254.0
2016-12-07 14:45:00,72.05,72.07,71.98,72.01,82847.0,57.0885,57.1044,57.0331,57.0568,82847.0
2016-12-07 14:50:00,72.01,72.01,71.97,71.99,81621.0,57.0568,57.0568,57.0251,57.041,81621.0
2016-12-07 14:55:00,71.98,72.08,71.96,72.08,87459.0,57.0331,57.1123,57.0172,57.1123,87459.0
2016-12-07 15:00:00,72.07,72.14,72.07,72.13,57095.0,57.1044,57.1598,57.1044,57.1519,57095.0
2016-12-07 15:05:00,72.14,72.35,72.14,72.31,89199.0,57.1598,57.3262,57.1598,57.2945,89199.0
2016-12-07 15:10:00,72.31,72.31,72.23,72.26,41082.0,57.2945,57.2945,57.2311,57.2549,41082.0
2016-12-07 15:15:00,72.26,72.3,72.23,72.29,53759.0,57.2549,57.2866,57.2311,57.2787,53759.0
2016-12-07 15:20:00,72.28,72.4,72.26,72.35,74425.0,57.2708,57.3658,57.2549,57.3262,74425.0
2016-12-07 15:25:00,72.34,72.43,72.3,72.37,98004.0,57.3183,57.3896,57.2866,57.3421,98004.0
2016-12-07 15:30:00,72.37,72.37,72.29,72.32,87203.0,57.3421,57.3421,57.2787,57.3025,87203.0
2016-12-07 15:35:00,72.32,72.35,72.26,72.3,105330.0,57.3025,57.3262,57.2549,57.2866,105330.0
2016-12-07 15:40:00,72.31,72.31,72.16,72.17,163245.0,57.2945,57.2945,57.1757,57.1836,163245.0
2016-12-07 15:45:00,72.17,72.19,72.04,72.08,160108.0,57.1836,57.1995,57.0806,57.1123,160108.0
2016-12-07 15:50:00,72.1,72.18,72.02,72.03,312832.0,57.1281,57.1915,57.0648,57.0727,312832.0
2016-12-07 15:55:00,72.03,72.2,72.02,72.2,593710.0,57.0727,57.2074,57.0648,57.2074,593710.0
2016-12-08 09:30:00,72.32,72.48,72.11,72.48,67979.0,57.3025,57.4292,57.1361,57.4292,67979.0
2016-12-08 09:35:00,72.49,72.58,72.33,72.51,69856.0,57.4372,57.5085,57.3104,57.453,69856.0
2016-12-08 09:40:00,72.52,72.57,72.3,72.5,52559.0,57.4609,57.5005,57.2866,57.4451,52559.0
2016-12-08 09:45:00,72.48,72.53,72.29,72.36,90646.0,57.4292,57.4688,57.2787,57.3341,90646.0
2016-12-08 09:50:00,72.36,72.59,72.36,72.47,68641.0,57.3341,57.5164,57.3341,57.4213,68641.0
2016-12-08 09:55:00,72.46,72.47,72.3,72.34,37516.0,57.4134,57.4213,57.2866,57.3183,37516.0
2016-12-08 10:00:00,72.34,72.39,72.22,72.27,47707.0,57.3183,57.3579,57.2232,57.2628,47707.0
2016-12-08 10:05:00,72.27,72.43,72.27,72.42,85806.0,57.2628,57.3896,57.2628,57.3817,85806.0
2016-12-08 10:10:00,72.39,72.39,72.26,72.31,76798.0,57.3579,57.3579,57.2549,57.2945,76798.0
2016-12-08 10:15:00,72.32,72.35,72.27,72.3,90995.0,57.3025,57.3262,57.2628,57.2866,90995.0
2016-12-08 10:20:00,72.31,72.34,72.26,72.31,55615.0,57.2945,57.3183,57.2549,57.2945,55615.0
2016-12-08 10:25:00,72.31,72.4,72.3,72.32,46226.0,57.2945,57.3658,57.2866,57.3025,46226.0
2016-12-08 10:30:00,72.31,72.39,72.3,72.34,55425.0,57.2945,57.3579,57.2866,57.3183,55425.0
2016-12-08 10:35:00,72.34,72.35,72.13,72.16,64461.0,57.3183,57.3262,57.1519,57.1757,64461.0
2016-12-08 10:40:00,72.16,72.21,72.13,72.15,54383.0,57.1757,57.2153,57.1519,57.1678,54383.0
2016-12-08 10:45:00,72.16,72.32,72.13,72.26,116366.0,57.1757,57.3025,57.1519,57.2549,116366.0
2016-12-08 10:50:00,72.27,72.27,72.17,72.2,46097.0,57.2628,57.2628,57.1836,57.2074,46097.0
2016-12-08 10:55:00,72.2,72.26,72.19,72.26,48303.0,57.2074,57.2549,57.1995,57.2549,48303.0
2016-12-08 11:00:00,72.27,72.29,72.22,72.28,39613.0,57.2628,57.2787,57.2232,57.2708,39613.0
2016-12-08 11:05:00,72.28,72.34,72.25,72.29,62967.0,57.2708,57.3183,57.247,57.2787,62967.0
2016-12-08 11:10:00,72.29,72.37,72.27,72.37,45688.0,57.2787,57.3421,57.2628,57.3421,45688.0
2016-12-08 11:15:00,72.38,72.39,72.32,72.37,35169.0,57.35,57.3579,57.3025,57.3421,35169.0
2016-12-08 11:20:00,72.38,72.46,72.37,72.41,76689.0,57.35,57.4134,57.3421,57.3738,76689.0
2016-12-08 11:25:00,72.41,72.41,72.3,72.31,34056.0,57.3738,57.3738,57.2866,57.2945,34056.0
2016-12-08 11:30:00,72.3,72.35,72.25,72.28,26860.0,57.2866,57.3262,57.247,57.2708,26860.0
2016-12-08 11:35:00,72.28,72.29,72.15,72.15,23513.0,57.2708,57.2787,57.1678,57.1678,23513.0
2016-12-08 11:40:00,72.14,72.23,72.14,72.2,17287.0,57.1598,57.2311,57.1598,57.2074,17287.0
2016-12-08 11:45:00,72.2,72.33,72.2,72.29,30441.0,57.2074,57.3104,57.2074,57.2787,30441.0
2016-12-08 11:50:00,72.27,72.27,72.19,72.19,25450.0,57.2628,57.2628,57.1995,57.1995,25450.0
2016-12-08 11:55:00,72.19,72.26,72.19,72.26,37767.0,57.1995,57.2549,57.1995,57.2549,37767.0
2016-12-08 12:00:00,72.25,72.32,72.24,72.3,54046.0,57.247,57.3025,57.2391,57.2866,54046.0
2016-12-08 12:05:00,72.3,72.3,72.23,72.27,31934.0,57.2866,57.2866,57.2311,57.2628,31934.0
2016-12-08 12:10:00,72.27,72.32,72.22,72.22,34026.0,57.2628,57.3025,57.2232,57.2232,34026.0
2016-12-08 12:15:00,72.23,72.29,72.23,72.28,25428.0,57.2311,57.2787,57.2311,57.2708,25428.0
2016-12-08 12:20:00,72.28,72.38,72.22,72.35,52073.0,57.2708,57.35,57.2232,57.3262,52073.0
2016-12-08 12:25:00,72.36,72.44,72.35,72.39,25774.0,57.3341,57.3975,57.3262,57.3579,25774.0
2016-12-08 12:30:00,72.4,72.49,72.38,72.48,29376.0,57.3658,57.4372,57.35,57.4292,29376.0
2016-12-08 12:35:00,72.48,72.49,72.39,72.42,34706.0,57.4292,57.4372,57.3579,57.3817,34706.0
2016-12-08 12:40:00,72.42,72.47,72.39,72.44,26926.0,57.3817,57.4213,57.3579,57.3975,26926.0
2016-12-08 12:45:00,72.44,72.51,72.4,72.47,40225.0,57.3975,57.453,57.3658,57.4213,40225.0
2016-12-08 12:50:00,72.46,72.46,72.38,72.4,22804.0,57.4134,57.4134,57.35,57.3658,22804.0
2016-12-08 12:55:00,72.39,72.45,72.36,72.41,49213.0,57.3579,57.4055,57.3341,57.3738,49213.0
2016-12-08 13:00:00,72.41,72.46,72.38,72.39,19353.0,57.3738,57.4134,57.35,57.3579,19353.0
2016-12-08 13:05:00,72.4,72.44,72.37,72.41,27523.0,57.3658,57.3975,57.3421,57.3738,27523.0
2016-12-08 13:10:00,72.41,72.42,72.37,72.42,34520.0,57.3738,57.3817,57.3421,57.3817,34520.0
2016-12-08 13:15:00,72.42,72.44,72.37,72.4,43972.0,57.3817,57.3975,57.3421,57.3658,43972.0
2016-12-08 13:20:00,72.4,72.41,72.3,72.36,74040.0,57.3658,57.3738,57.2866,57.3341,74040.0
2016-12-08 13:25:00,72.36,72.36,72.32,72.32,37089.0,57.3341,57.3341,57.3025,57.3025,37089.0
2016-12-08 13:30:00,72.31,72.35,72.27,72.34,37250.0,57.2945,57.3262,57.2628,57.3183,37250.0
2016-12-08 13:35:00,72.34,72.37,72.32,72.36,30039.0,57.3183,57.3421,57.3025,57.3341,30039.0
2016-12-08 13:40:00,72.37,72.37,72.27,72.32,35913.0,57.3421,57.3421,57.2628,57.3025,35913.0
2016-12-08 13:45:00,72.32,72.35,72.3,72.34,27635.0,57.3025,57.3262,57.2866,57.3183,27635.0
2016-12-08 13:50:00,72.34,72.36,72.3,72.33,33704.0,57.3183,57.3341,57.2866,57.3104,33704.0
2016-12-08 13:55:00,72.33,72.39,72.32,72.33,51698.0,57.3104,57.3579,57.3025,57.3104,51698.0
2016-12-08 14:00:00,72.32,72.36,72.31,72.32,39712.0,57.3025,57.3341,57.2945,57.3025,39712.0
2016-12-08 14:05:00,72.33,72.34,72.27,72.31,44440.0,57.3104,57.3183,57.2628,57.2945,44440.0
2016-12-08 14:10:00,72.31,72.35,72.29,72.32,36870.0,57.2945,57.3262,57.2787,57.3025,36870.0
2016-12-08 14:15:00,72.33,72.34,72.22,72.22,62859.0,57.3104,57.3183,57.2232,57.2232,62859.0
2016-12-08 14:20:00,72.21,72.24,72.1,72.13,55021.0,57.2153,57.2391,57.1281,57.1519,55021.0
2016-12-08 14:25:00,72.13,72.2,72.1,72.15,58724.0,57.1519,57.2074,57.1281,57.1678,58724.0
2016-12-08 14:30:00,72.15,72.18,72.09,72.12,55266.0,57.1678,57.1915,57.1202,57.144,55266.0
2016-12-08 14:35:00,72.11,72.12,71.95,72.02,56480.0,57.1361,57.144,57.0093,57.0648,56480.0
2016-12-08 14:40:00,72.02,72.05,71.98,72.03,51458.0,57.0648,57.0885,57.0331,57.0727,51458.0
2016-12-08 14:45:00,72.02,72.02,71.93,71.93,62652.0,57.0648,57.0648,56.9934,56.9934,62652.0
2016-12-08 14:50:00,71.93,71.99,71.88,71.97,57562.0,56.9934,57.041,56.9538,57.0251,57562.0
2016-12-08 14:55:00,71.97,72.01,71.93,72.0,62622.0,57.0251,57.0568,56.9934,57.0489,62622.0
2016-12-08 15:00:00,72.01,72.01,71.93,71.96,72731.0,57.0568,57.0568,56.9934,57.0172,72731.0
2016-12-08 15:05:00,71.96,71.96,71.9,71.95,68946.0,57.0172,57.0172,56.9697,57.0093,68946.0
2016-12-08 15:10:00,71.95,72.0,71.94,71.95,61856.0,57.0093,57.0489,57.0014,57.0093,61856.0
2016-12-08 15:15:00,71.96,72.04,71.93,72.01,106408.0,57.0172,57.0806,56.9934,57.0568,106408.0
2016-12-08 15:20:00,72.0,72.01,71.92,71.95,159670.0,57.0489,57.0568,56.9855,57.0093,159670.0
2016-12-08 15:25:00,71.96,72.07,71.93,72.0,88516.0,57.0172,57.1044,56.9934,57.0489,88516.0
2016-12-08 15:30:00,72.0,72.12,72.0,72.09,80569.0,57.0489,57.144,57.0489,57.1202,80569.0
2016-12-08 15:35:00,72.1,72.15,72.08,72.08,78542.0,57.1281,57.1678,57.1123,57.1123,78542.0
2016-12-08 15:40:00,72.09,72.12,72.06,72.11,149376.0,57.1202,57.144,57.0964,57.1361,149376.0
2016-12-08 15:45:00,72.11,72.12,72.04,72.05,93946.0,57.1361,57.144,57.0806,57.0885,93946.0
2016-12-08 15:50:00,72.05,72.12,72.05,72.11,190889.0,57.0885,57.144,57.0885,57.1361,190889.0
2016-12-08 15:55:00,72.1,72.14,72.06,72.13,325866.0,57.1281,57.1598,57.0964,57.1519,325866.0
2016-12-09 09:30:00,72.35,72.65,72.15,72.31,120020.0,57.3262,57.5639,57.1678,57.2945,120020.0
2016-12-09 09:35:00,72.32,72.45,72.3,72.34,217703.0,57.3025,57.4055,57.2866,57.3183,217703.0
2016-12-09 09:40:00,72.36,72.36,72.05,72.11,77213.0,57.3341,57.3341,57.0885,57.1361,77213.0
2016-12-09 09:45:00,72.12,72.19,72.01,72.01,40079.0,57.144,57.1995,57.0568,57.0568,40079.0
2016-12-09 09:50:00,72.02,72.06,71.97,72.01,40472.0,57.0648,57.0964,57.0251,57.0568,40472.0
2016-12-09 09:55:00,72.0,72.07,71.9,71.91,65188.0,57.0489,57.1044,56.9697,56.9776,65188.0
2016-12-09 10:00:00,71.92,71.92,71.72,71.78,61769.0,56.9855,56.9855,56.827,56.8746,61769.0
2016-12-09 10:05:00,71.78,71.84,71.74,71.76,49866.0,56.8746,56.9221,56.8429,56.8587,49866.0
2016-12-09 10:10:00,71.76,71.96,71.76,71.82,98260.0,56.8587,57.0172,56.8587,56.9063,98260.0
2016-12-09 10:15:00,71.81,71.82,71.62,71.62,39176.0,56.8984,56.9063,56.7478,56.7478,39176.0
2016-12-09 10:20:00,71.63,71.81,71.6,71.81,88756.0,56.7557,56.8984,56.732,56.8984,88756.0
2016-12-09 10:25:00,71.8,71.98,71.78,71.82,57453.0,56.8904,57.0331,56.8746,56.9063,57453.0
2016-12-09 10:30:00,71.8,71.91,71.73,71.88,40354.0,56.8904,56.9776,56.835,56.9538,40354.0
2016-12-09 10:35:00,71.87,71.95,71.87,71.94,31290.0,56.9459,57.0093,56.9459,57.0014,31290.0
2016-12-09 10:40:00,71.94,71.96,71.87,71.95,53692.0,57.0014,57.0172,56.9459,57.0093,53692.0
2016-12-09 10:45:00,71.94,71.98,71.91,71.92,35034.0,57.0014,57.0331,56.9776,56.9855,35034.0
2016-12-09 10:50:00,71.91,71.96,71.85,71.87,57185.0,56.9776,57.0172,56.9301,56.9459,57185.0
2016-12-09 10:55:00,71.87,71.91,71.83,71.88,40683.0,56.9459,56.9776,56.9142,56.9538,40683.0
2016-12-09 11:00:00,71.88,71.91,71.83,71.88,53698.0,56.9538,56.9776,56.9142,56.9538,53698.0
2016-12-09 11:05:00,71.88,71.9,71.85,71.86,30116.0,56.9538,56.9697,56.9301,56.938,30116.0
2016-12-09 11:10:00,71.86,71.9,71.82,71.83,42176.0,56.938,56.9697,56.9063,56.9142,42176.0
2016-12-09 11:15:00,71.83,71.86,71.81,71.86,31986.0,56.9142,56.938,56.8984,56.938,31986.0
2016-12-09 11:20:00,71.86,71.92,71.79,71.79,42107.0,56.938,56.9855,56.8825,56.8825,42107.0
2016-12-09 11:25:00,71.8,71.83,71.72,71.77,51477.0,56.8904,56.9142,56.827,56.8667,51477.0
2016-12-09 11:30:00,71.76,71.79,71.73,71.74,43249.0,56.8587,56.8825,56.835,56.8429,43249.0
2016-12-09 11:35:00,71.74,71.87,71.73,71.85,46764.0,56.8429,56.9459,56.835,56.9301,46764.0
2016-12-09 11:40:00,71.85,71.85,71.76,71.78,24515.0,56.9301,56.9301,56.8587,56.8746,24515.0
2016-12-09 11:45:00,71.77,71.86,71.75,71.81,41228.0,56.8667,56.938,56.8508,56.8984,41228.0
2016-12-09 11:50:00,71.82,71.86,71.77,71.78,95918.0,56.9063,56.938,56.8667,56.8746,95918.0
2016-12-09 11:55:00,71.77,71.8,71.74,71.76,78353.0,56.8667,56.8904,56.8429,56.8587,78353.0
2016-12-09 12:00:00,71.77,71.8,71.73,71.74,75334.0,56.8667,56.8904,56.835,56.8429,75334.0
2016-12-09 12:05:00,71.73,71.76,71.67,71.68,57633.0,56.835,56.8587,56.7874,56.7954,57633.0
2016-12-09 12:10:00,71.68,71.73,71.62,71.63,63865.0,56.7954,56.835,56.7478,56.7557,63865.0
2016-12-09 12:15:00,71.63,71.64,71.56,71.63,37603.0,56.7557,56.7637,56.7003,56.7557,37603.0
2016-12-09 12:20:00,71.63,71.64,71.57,71.6,45756.0,56.7557,56.7637,56.7082,56.732,45756.0
2016-12-09 12:25:00,71.6,71.62,71.57,71.6,45025.0,56.732,56.7478,56.7082,56.732,45025.0
2016-12-09 12:30:00,71.61,71.71,71.6,71.7,29679.0,56.7399,56.8191,56.732,56.8112,29679.0
2016-12-09 12:35:00,71.7,71.71,71.63,71.67,60032.0,56.8112,56.8191,56.7557,56.7874,60032.0
2016-12-09 12:40:00,71.67,71.68,71.58,71.62,54601.0,56.7874,56.7954,56.7161,56.7478,54601.0
2016-12-09 12:45:00,71.61,71.75,71.61,71.74,53440.0,56.7399,56.8508,56.7399,56.8429,53440.0
2016-12-09 12:50:00,71.73,71.79,71.7,71.79,65400.0,56.835,56.8825,56.8112,56.8825,65400.0
2016-12-09 12:55:00,71.78,71.82,71.77,71.79,35745.0,56.8746,56.9063,56.8667,56.8825,35745.0
2016-12-09 13:00:00,71.79,71.85,71.79,71.85,42393.0,56.8825,56.9301,56.8825,56.9301,42393.0
2016-12-09 13:05:00,71.84,71.85,71.79,71.8,39343.0,56.9221,56.9301,56.8825,56.8904,39343.0
2016-12-09 13:10:00,71.8,71.87,71.79,71.82,52499.0,56.8904,56.9459,56.8825,56.9063,52499.0
2016-12-09 13:15:00,71.83,71.91,71.83,71.86,69174.0,56.9142,56.9776,56.9142,56.938,69174.0
2016-12-09 13:20:00,71.86,71.88,71.81,71.87,119859.0,56.938,56.9538,56.8984,56.9459,119859.0
2016-12-09 13:25:00,71.88,71.88,71.82,71.87,70026.0,56.9538,56.9538,56.9063,56.9459,70026.0
2016-12-09 13:30:00,71.87,71.89,71.82,71.84,106875.0,56.9459,56.9617,56.9063,56.9221,106875.0
2016-12-09 13:35:00,71.84,71.84,71.77,71.79,35321.0,56.9221,56.9221,56.8667,56.8825,35321.0
2016-12-09 13:40:00,71.79,71.82,71.75,71.8,42709.0,56.8825,56.9063,56.8508,56.8904,42709.0
2016-12-09 13:45:00,71.8,71.86,71.79,71.84,44320.0,56.8904,56.938,56.8825,56.9221,44320.0
2016-12-09 13:50:00,71.83,71.86,71.82,71.83,39118.0,56.9142,56.938,56.9063,56.9142,39118.0
2016-12-09 13:55:00,71.83,71.86,71.82,71.83,47131.0,56.9142,56.938,56.9063,56.9142,47131.0
2016-12-09 14:00:00,71.84,71.88,71.82,71.86,62427.0,56.9221,56.9538,56.9063,56.938,62427.0
2016-12-09 14:05:00,71.85,71.91,71.84,71.91,56259.0,56.9301,56.9776,56.9221,56.9776,56259.0
2016-12-09 14:10:00,71.91,71.92,71.88,71.88,50907.0,56.9776,56.9855,56.9538,56.9538,50907.0
2016-12-09 14:15:00,71.88,71.92,71.85,71.86,36039.0,56.9538,56.9855,56.9301,56.938,36039.0
2016-12-09 14:20:00,71.85,71.89,71.83,71.89,51364.0,56.9301,56.9617,56.9142,56.9617,51364.0
2016-12-09 14:25:00,71.88,71.91,71.85,71.85,50676.0,56.9538,56.9776,56.9301,56.9301,50676.0
2016-12-09 14:30:00,71.85,71.91,71.83,71.89,38509.0,56.9301,56.9776,56.9142,56.9617,38509.0
2016-12-09 14:35:00,71.89,71.9,71.83,71.83,30870.0,56.9617,56.9697,56.9142,56.9142,30870.0
2016-12-09 14:40:00,71.82,71.87,71.81,71.82,31124.0,56.9063,56.9459,56.8984,56.9063,31124.0
2016-12-09 14:45:00,71.81,71.83,71.78,71.81,32641.0,56.8984,56.9142,56.8746,56.8984,32641.0
2016-12-09 14:50:00,71.81,71.82,71.78,71.8,27011.0,56.8984,56.9063,56.8746,56.8904,27011.0
2016-12-09 14:55:00,71.81,71.87,71.78,71.83,45828.0,56.8984,56.9459,56.8746,56.9142,45828.0
2016-12-09 15:00:00,71.84,71.85,71.79,71.81,38166.0,56.9221,56.9301,56.8825,56.8984,38166.0
2016-12-09 15:05:00,71.82,71.92,71.82,71.89,56438.0,56.9063,56.9855,56.9063,56.9617,56438.0
2016-12-09 15:10:00,71.89,71.95,71.88,71.95,37628.0,56.9617,57.0093,56.9538,57.0093,37628.0
2016-12-09 15:15:00,71.94,71.97,71.91,71.92,54950.0,57.0014,57.0251,56.9776,56.9855,54950.0
2016-12-09 15:20:00,71.91,71.94,71.89,71.9,45237.0,56.9776,57.0014,56.9617,56.9697,45237.0
2016-12-09 15:25:00,71.9,71.92,71.88,71.92,51575.0,56.9697,56.9855,56.9538,56.9855,51575.0
2016-12-09 15:30:00,71.91,71.95,71.88,71.88,62971.0,56.9776,57.0093,56.9538,56.9538,62971.0
2016-12-09 15:35:00,71.88,71.9,71.87,71.88,61108.0,56.9538,56.9697,56.9459,56.9538,61108.0
2016-12-09 15:40:00,71.89,71.92,71.88,71.9,70773.0,56.9617,56.9855,56.9538,56.9697,70773.0
2016-12-09 15:45:00,71.91,71.95,71.88,71.88,84793.0,56.9776,57.0093,56.9538,56.9538,84793.0
2016-12-09 15:50:00,71.89,71.94,71.88,71.92,189349.0,56.9617,57.0014,56.9538,56.9855,189349.0
2016-12-09 15:55:00,71.92,72.0,71.9,71.99,375136.0,56.9855,57.0489,56.9697,57.041,375136.0
2016-12-12 09:30:00,71.89,71.89,71.54,71.67,70812.0,56.9617,56.9617,56.6844,56.7874,70812.0
2016-12-12 09:35:00,71.67,71.72,71.51,71.72,25673.0,56.7874,56.827,56.6607,56.827,25673.0
2016-12-12 09:40:00,71.72,71.74,71.6,71.71,28130.0,56.827,56.8429,56.732,56.8191,28130.0
2016-12-12 09:45:00,71.67,71.88,71.67,71.88,22952.0,56.7874,56.9538,56.7874,56.9538,22952.0
2016-12-12 09:50:00,71.89,71.93,71.81,71.83,31887.0,56.9617,56.9934,56.8984,56.9142,31887.0
2016-12-12 09:55:00,71.84,71.87,71.79,71.81,39714.0,56.9221,56.9459,56.8825,56.8984,39714.0
2016-12-12 10:00:00,71.81,71.9,71.75,71.75,47185.0,56.8984,56.9697,56.8508,56.8508,47185.0
2016-12-12 10:05:00,71.76,71.77,71.59,71.62,25249.0,56.8587,56.8667,56.724,56.7478,25249.0
2016-12-12 10:10:00,71.62,71.66,71.52,71.53,37518.0,56.7478,56.7795,56.6686,56.6765,37518.0
2016-12-12 10:15:00,71.55,71.57,71.35,71.35,49365.0,56.6923,56.7082,56.5339,56.5339,49365.0
2016-12-12 10:20:00,71.37,71.52,71.35,71.43,27341.0,56.5497,56.6686,56.5339,56.5973,27341.0
2016-12-12 10:25:00,71.43,71.47,71.37,71.37,19809.0,56.5973,56.629,56.5497,56.5497,19809.0
2016-12-12 10:30:00,71.38,71.51,71.38,71.5,19889.0,56.5577,56.6607,56.5577,56.6527,19889.0
2016-12-12 10:35:00,71.52,71.63,71.52,71.62,25506.0,56.6686,56.7557,56.6686,56.7478,25506.0
2016-12-12 10:40:00,71.62,71.66,71.59,71.59,28646.0,56.7478,56.7795,56.724,56.724,28646.0
2016-12-12 10:45:00,71.59,71.66,71.58,71.58,17416.0,56.724,56.7795,56.7161,56.7161,17416.0
2016-12-12 10:50:00,71.57,71.6,71.51,71.51,11802.0,56.7082,56.732,56.6607,56.6607,11802.0
2016-12-12 10:55:00,71.52,71.59,71.51,71.59,11252.0,56.6686,56.724,56.6607,56.724,11252.0
2016-12-12 11:00:00,71.58,71.62,71.54,71.59,15425.0,56.7161,56.7478,56.6844,56.724,15425.0
2016-12-12 11:05:00,71.6,71.63,71.58,71.61,15271.0,56.732,56.7557,56.7161,56.7399,15271.0
2016-12-12 11:10:00,71.62,71.64,71.59,71.62,17727.0,56.7478,56.7637,56.724,56.7478,17727.0
2016-12-12 11:15:00,71.62,71.64,71.61,71.61,19863.0,56.7478,56.7637,56.7399,56.7399,19863.0
2016-12-12 11:20:00,71.61,71.64,71.53,71.6,25015.0,56.7399,56.7637,56.6765,56.732,25015.0
2016-12-12 11:25:00,71.61,71.63,71.57,71.62,31622.0,56.7399,56.7557,56.7082,56.7478,31622.0
2016-12-12 11:30:00,71.63,71.67,71.61,71.67,25051.0,56.7557,56.7874,56.7399,56.7874,25051.0
2016-12-12 11:35:00,71.67,71.68,71.53,71.54,21371.0,56.7874,56.7954,56.6765,56.6844,21371.0
2016-12-12 11:40:00,71.54,71.55,71.47,71.47,18442.0,56.6844,56.6923,56.629,56.629,18442.0
2016-12-12 11:45:00,71.49,71.52,71.45,71.47,13656.0,56.6448,56.6686,56.6131,56.629,13656.0
2016-12-12 11:50:00,71.46,71.49,71.41,71.44,25420.0,56.621,56.6448,56.5814,56.6052,25420.0
2016-12-12 11:55:00,71.43,71.43,71.34,71.39,39601.0,56.5973,56.5973,56.526,56.5656,39601.0
2016-12-12 12:00:00,71.37,71.39,71.25,71.25,20364.0,56.5497,56.5656,56.4546,56.4546,20364.0
2016-12-12 12:05:00,71.25,71.28,71.24,71.26,19492.0,56.4546,56.4784,56.4467,56.4626,19492.0
2016-12-12 12:10:00,71.24,71.32,71.23,71.32,14240.0,56.4467,56.5101,56.4388,56.5101,14240.0
2016-12-12 12:15:00,71.31,71.35,71.29,71.3,114002.0,56.5022,56.5339,56.4863,56.4943,114002.0
2016-12-12 12:20:00,71.3,71.31,71.22,71.23,13717.0,56.4943,56.5022,56.4309,56.4388,13717.0
2016-12-12 12:25:00,71.22,71.24,71.19,71.23,17347.0,56.4309,56.4467,56.4071,56.4388,17347.0
2016-12-12 12:30:00,71.25,71.28,71.22,71.28,18643.0,56.4546,56.4784,56.4309,56.4784,18643.0
2016-12-12 12:35:00,71.29,71.4,71.29,71.4,11205.0,56.4863,56.5735,56.4863,56.5735,11205.0
2016-12-12 12:40:00,71.37,71.44,71.37,71.41,13034.0,56.5497,56.6052,56.5497,56.5814,13034.0
2016-12-12 12:45:00,71.41,71.45,71.4,71.41,12482.0,56.5814,56.6131,56.5735,56.5814,12482.0
2016-12-12 12:50:00,71.41,71.41,71.3,71.32,19684.0,56.5814,56.5814,56.4943,56.5101,19684.0
2016-12-12 12:55:00,71.32,71.4,71.31,71.39,22839.0,56.5101,56.5735,56.5022,56.5656,22839.0
2016-12-12 13:00:00,71.39,71.44,71.37,71.4,13858.0,56.5656,56.6052,56.5497,56.5735,13858.0
2016-12-12 13:05:00,71.4,71.43,71.38,71.41,11238.0,56.5735,56.5973,56.5577,56.5814,11238.0
2016-12-12 13:10:00,71.42,71.46,71.39,71.41,16181.0,56.5893,56.621,56.5656,56.5814,16181.0
2016-12-12 13:15:00,71.41,71.52,71.41,71.51,41584.0,56.5814,56.6686,56.5814,56.6607,41584.0
2016-12-12 13:20:00,71.52,71.53,71.47,71.49,14713.0,56.6686,56.6765,56.629,56.6448,14713.0
2016-12-12 13:25:00,71.49,71.54,71.44,71.45,17981.0,56.6448,56.6844,56.6052,56.6131,17981.0
2016-12-12 13:30:00,71.46,71.47,71.37,71.39,13779.0,56.621,56.629,56.5497,56.5656,13779.0
2016-12-12 13:35:00,71.41,71.41,71.37,71.38,14734.0,56.5814,56.5814,56.5497,56.5577,14734.0
2016-12-12 13:40:00,71.38,71.46,71.38,71.43,17594.0,56.5577,56.621,56.5577,56.5973,17594.0
2016-12-12 13:45:00,71.43,71.45,71.34,71.36,18320.0,56.5973,56.6131,56.526,56.5418,18320.0
2016-12-12 13:50:00,71.34,71.39,71.34,71.34,12713.0,56.526,56.5656,56.526,56.526,12713.0
2016-12-12 13:55:00,71.34,71.36,71.32,71.35,11870.0,56.526,56.5418,56.5101,56.5339,11870.0
2016-12-12 14:00:00,71.35,71.38,71.33,71.37,25011.0,56.5339,56.5577,56.518,56.5497,25011.0
2016-12-12 14:05:00,71.37,71.38,71.32,71.36,34937.0,56.5497,56.5577,56.5101,56.5418,34937.0
2016-12-12 14:10:00,71.35,71.37,71.32,71.36,30887.0,56.5339,56.5497,56.5101,56.5418,30887.0
2016-12-12 14:15:00,71.37,71.38,71.32,71.37,29189.0,56.5497,56.5577,56.5101,56.5497,29189.0
2016-12-12 14:20:00,71.37,71.39,71.34,71.34,23693.0,56.5497,56.5656,56.526,56.526,23693.0
2016-12-12 14:25:00,71.33,71.34,71.25,71.28,57795.0,56.518,56.526,56.4546,56.4784,57795.0
2016-12-12 14:30:00,71.28,71.33,71.28,71.28,19867.0,56.4784,56.518,56.4784,56.4784,19867.0
2016-12-12 14:35:00,71.29,71.3,71.26,71.3,16427.0,56.4863,56.4943,56.4626,56.4943,16427.0
2016-12-12 14:40:00,71.29,71.3,71.23,71.28,38648.0,56.4863,56.4943,56.4388,56.4784,38648.0
2016-12-12 14:45:00,71.28,71.31,71.23,71.28,24264.0,56.4784,56.5022,56.4388,56.4784,24264.0
2016-12-12 14:50:00,71.27,71.29,71.23,71.29,23111.0,56.4705,56.4863,56.4388,56.4863,23111.0
2016-12-12 14:55:00,71.28,71.39,71.28,71.39,46686.0,56.4784,56.5656,56.4784,56.5656,46686.0
2016-12-12 15:00:00,71.39,71.49,71.38,71.49,57926.0,56.5656,56.6448,56.5577,56.6448,57926.0
2016-12-12 15:05:00,71.5,71.55,71.48,71.54,43226.0,56.6527,56.6923,56.6369,56.6844,43226.0
2016-12-12 15:10:00,71.54,71.67,71.54,71.66,41960.0,56.6844,56.7874,56.6844,56.7795,41960.0
2016-12-12 15:15:00,71.66,71.67,71.63,71.64,37887.0,56.7795,56.7874,56.7557,56.7637,37887.0
2016-12-12 15:20:00,71.65,71.69,71.63,71.68,32531.0,56.7716,56.8033,56.7557,56.7954,32531.0
2016-12-12 15:25:00,71.68,71.7,71.65,71.65,34225.0,56.7954,56.8112,56.7716,56.7716,34225.0
2016-12-12 15:30:00,71.65,71.65,71.58,71.62,56687.0,56.7716,56.7716,56.7161,56.7478,56687.0
2016-12-12 15:35:00,71.62,71.66,71.61,71.64,42412.0,56.7478,56.7795,56.7399,56.7637,42412.0
2016-12-12 15:40:00,71.63,71.64,71.61,71.64,38450.0,56.7557,56.7637,56.7399,56.7637,38450.0
2016-12-12 15:45:00,71.63,71.75,71.62,71.73,70427.0,56.7557,56.8508,56.7478,56.835,70427.0
2016-12-12 15:50:00,71.74,71.78,71.72,71.73,132958.0,56.8429,56.8746,56.827,56.835,132958.0
2016-12-12 15:55:00,71.73,71.76,71.64,71.73,269649.0,56.835,56.8587,56.7637,56.835,269649.0
2016-12-13 09:30:00,71.95,72.1,71.77,71.96,120504.0,57.0093,57.1281,56.8667,57.0172,120504.0
2016-12-13 09:35:00,71.94,72.35,71.94,72.2,84888.0,57.0014,57.3262,57.0014,57.2074,84888.0
2016-12-13 09:40:00,72.22,72.44,72.21,72.44,159648.0,57.2232,57.3975,57.2153,57.3975,159648.0
2016-12-13 09:45:00,72.45,72.67,72.41,72.66,63022.0,57.4055,57.5798,57.3738,57.5719,63022.0
2016-12-13 09:50:00,72.67,73.22,72.66,73.12,186015.0,57.5798,58.0156,57.5719,57.9363,186015.0
2016-12-13 09:55:00,73.12,73.14,72.91,73.09,94282.0,57.9363,57.9522,57.7699,57.9126,94282.0
2016-12-13 10:00:00,73.09,73.16,73.06,73.08,68993.0,57.9126,57.968,57.8888,57.9046,68993.0
2016-12-13 10:05:00,73.08,73.15,72.94,73.08,100573.0,57.9046,57.9601,57.7937,57.9046,100573.0
2016-12-13 10:10:00,73.09,73.28,73.01,73.01,111688.0,57.9126,58.0631,57.8492,57.8492,111688.0
2016-12-13 10:15:00,73.01,73.22,73.01,73.22,73281.0,57.8492,58.0156,57.8492,58.0156,73281.0
2016-12-13 10:20:00,73.22,73.31,73.1,73.11,49537.0,58.0156,58.0869,57.9205,57.9284,49537.0
2016-12-13 10:25:00,73.12,73.34,73.1,73.25,65155.0,57.9363,58.1106,57.9205,58.0393,65155.0
2016-12-13 10:30:00,73.27,73.43,73.22,73.4,123451.0,58.0552,58.182,58.0156,58.1582,123451.0
2016-12-13 10:35:00,73.4,73.41,73.06,73.14,77054.0,58.1582,58.1661,57.8888,57.9522,77054.0
2016-12-13 10:40:00,73.14,73.19,73.02,73.04,58812.0,57.9522,57.9918,57.8571,57.8729,58812.0
2016-12-13 10:45:00,73.03,73.15,72.95,73.12,73049.0,57.865,57.9601,57.8016,57.9363,73049.0
2016-12-13 10:50:00,73.13,73.25,73.09,73.25,43276.0,57.9443,58.0393,57.9126,58.0393,43276.0
2016-12-13 10:55:00,73.26,73.36,73.24,73.31,78986.0,58.0473,58.1265,58.0314,58.0869,78986.0
2016-12-13 11:00:00,73.31,73.31,73.05,73.12,82098.0,58.0869,58.0869,57.8809,57.9363,82098.0
2016-12-13 11:05:00,73.12,73.19,73.08,73.08,48080.0,57.9363,57.9918,57.9046,57.9046,48080.0
2016-12-13 11:10:00,73.08,73.08,72.96,73.01,40884.0,57.9046,57.9046,57.8096,57.8492,40884.0
2016-12-13 11:15:00,73.03,73.04,72.96,73.04,91792.0,57.865,57.8729,57.8096,57.8729,91792.0
2016-12-13 11:20:00,73.04,73.17,73.02,73.14,51427.0,57.8729,57.9759,57.8571,57.9522,51427.0
2016-12-13 11:25:00,73.14,73.22,73.12,73.16,104000.0,57.9522,58.0156,57.9363,57.968,104000.0
2016-12-13 11:30:00,73.15,73.17,73.0,73.02,46885.0,57.9601,57.9759,57.8413,57.8571,46885.0
2016-12-13 11:35:00,73.03,73.09,73.02,73.08,37862.0,57.865,57.9126,57.8571,57.9046,37862.0
2016-12-13 11:40:00,73.09,73.15,73.08,73.09,63741.0,57.9126,57.9601,57.9046,57.9126,63741.0
2016-12-13 11:45:00,73.08,73.17,73.06,73.14,68639.0,57.9046,57.9759,57.8888,57.9522,68639.0
2016-12-13 11:50:00,73.15,73.2,73.13,73.16,66094.0,57.9601,57.9997,57.9443,57.968,66094.0
2016-12-13 11:55:00,73.16,73.18,73.12,73.15,62980.0,57.968,57.9839,57.9363,57.9601,62980.0
2016-12-13 12:00:00,73.16,73.23,73.12,73.17,58870.0,57.968,58.0235,57.9363,57.9759,58870.0
2016-12-13 12:05:00,73.18,73.21,73.14,73.2,57040.0,57.9839,58.0076,57.9522,57.9997,57040.0
2016-12-13 12:10:00,73.2,73.31,73.2,73.27,73845.0,57.9997,58.0869,57.9997,58.0552,73845.0
2016-12-13 12:15:00,73.29,73.38,73.2,73.2,138404.0,58.071,58.1423,57.9997,57.9997,138404.0
2016-12-13 12:20:00,73.2,73.26,73.2,73.22,44879.0,57.9997,58.0473,57.9997,58.0156,44879.0
2016-12-13 12:25:00,73.22,73.23,73.12,73.18,53736.0,58.0156,58.0235,57.9363,57.9839,53736.0
2016-12-13 12:30:00,73.18,73.21,73.15,73.15,38976.0,57.9839,58.0076,57.9601,57.9601,38976.0
2016-12-13 12:35:00,73.17,73.19,73.12,73.17,26976.0,57.9759,57.9918,57.9363,57.9759,26976.0
2016-12-13 12:40:00,73.16,73.28,73.15,73.28,40985.0,57.968,58.0631,57.9601,58.0631,40985.0
2016-12-13 12:45:00,73.27,73.28,73.21,73.21,81405.0,58.0552,58.0631,58.0076,58.0076,81405.0
2016-12-13 12:50:00,73.21,73.21,73.16,73.18,53101.0,58.0076,58.0076,57.968,57.9839,53101.0
2016-12-13 12:55:00,73.19,73.26,73.14,73.25,28529.0,57.9918,58.0473,57.9522,58.0393,28529.0
2016-12-13 13:00:00,73.25,73.42,73.23,73.38,95801.0,58.0393,58.174,58.0235,58.1423,95801.0
2016-12-13 13:05:00,73.38,73.39,73.28,73.29,27461.0,58.1423,58.1503,58.0631,58.071,27461.0
2016-12-13 13:10:00,73.29,73.32,73.28,73.3,27730.0,58.071,58.0948,58.0631,58.079,27730.0
2016-12-13 13:15:00,73.29,73.39,73.28,73.35,67928.0,58.071,58.1503,58.0631,58.1186,67928.0
2016-12-13 13:20:00,73.36,73.37,73.29,73.33,26153.0,58.1265,58.1344,58.071,58.1027,26153.0
2016-12-13 13:25:00,73.33,73.39,73.32,73.39,38199.0,58.1027,58.1503,58.0948,58.1503,38199.0
2016-12-13 13:30:00,73.41,73.58,73.4,73.57,62741.0,58.1661,58.3008,58.1582,58.2929,62741.0
2016-12-13 13:35:00,73.57,73.6,73.49,73.55,59692.0,58.2929,58.3167,58.2295,58.277,59692.0
2016-12-13 13:40:00,73.55,73.57,73.51,73.53,60413.0,58.277,58.2929,58.2453,58.2612,60413.0
2016-12-13 13:45:00,73.53,73.53,73.42,73.45,88029.0,58.2612,58.2612,58.174,58.1978,88029.0
2016-12-13 13:50:00,73.45,73.46,73.38,73.43,23063.0,58.1978,58.2057,58.1423,58.182,23063.0
2016-12-13 13:55:00,73.43,73.47,73.41,73.47,46857.0,58.182,58.2137,58.1661,58.2137,46857.0
2016-12-13 14:00:00,73.47,73.52,73.42,73.43,100586.0,58.2137,58.2533,58.174,58.182,100586.0
2016-12-13 14:05:00,73.42,73.43,73.32,73.33,56393.0,58.174,58.182,58.0948,58.1027,56393.0
2016-12-13 14:10:00,73.32,73.4,73.3,73.35,55127.0,58.0948,58.1582,58.079,58.1186,55127.0
2016-12-13 14:15:00,73.35,73.41,73.3,73.32,49101.0,58.1186,58.1661,58.079,58.0948,49101.0
2016-12-13 14:20:00,73.31,73.34,73.25,73.28,58031.0,58.0869,58.1106,58.0393,58.0631,58031.0
2016-12-13 14:25:00,73.27,73.28,73.23,73.24,32075.0,58.0552,58.0631,58.0235,58.0314,32075.0
2016-12-13 14:30:00,73.23,73.41,73.21,73.38,61543.0,58.0235,58.1661,58.0076,58.1423,61543.0
2016-12-13 14:35:00,73.38,73.42,73.34,73.4,39570.0,58.1423,58.174,58.1106,58.1582,39570.0
2016-12-13 14:40:00,73.39,73.41,73.36,73.39,59549.0,58.1503,58.1661,58.1265,58.1503,59549.0
2016-12-13 14:45:00,73.39,73.4,73.33,73.37,43736.0,58.1503,58.1582,58.1027,58.1344,43736.0
2016-12-13 14:50:00,73.37,73.46,73.36,73.42,52447.0,58.1344,58.2057,58.1265,58.174,52447.0
2016-12-13 14:55:00,73.42,73.46,73.39,73.39,48188.0,58.174,58.2057,58.1503,58.1503,48188.0
2016-12-13 15:00:00,73.4,73.46,73.39,73.42,33494.0,58.1582,58.2057,58.1503,58.174,33494.0
2016-12-13 15:05:00,73.42,73.51,73.39,73.48,61483.0,58.174,58.2453,58.1503,58.2216,61483.0
2016-12-13 15:10:00,73.48,73.51,73.42,73.45,67588.0,58.2216,58.2453,58.174,58.1978,67588.0
2016-12-13 15:15:00,73.45,73.51,73.44,73.5,61024.0,58.1978,58.2453,58.1899,58.2374,61024.0
2016-12-13 15:20:00,73.5,73.5,73.37,73.39,49419.0,58.2374,58.2374,58.1344,58.1503,49419.0
2016-12-13 15:25:00,73.38,73.45,73.38,73.42,62349.0,58.1423,58.1978,58.1423,58.174,62349.0
2016-12-13 15:30:00,73.43,73.49,73.4,73.42,104337.0,58.182,58.2295,58.1582,58.174,104337.0
2016-12-13 15:35:00,73.43,73.44,73.34,73.34,89045.0,58.182,58.1899,58.1106,58.1106,89045.0
2016-12-13 15:40:00,73.34,73.41,73.34,73.38,117287.0,58.1106,58.1661,58.1106,58.1423,117287.0
2016-12-13 15:45:00,73.38,73.41,73.24,73.26,185745.0,58.1423,58.1661,58.0314,58.0473,185745.0
2016-12-13 15:50:00,73.26,73.27,73.19,73.21,267288.0,58.0473,58.0552,57.9918,58.0076,267288.0
2016-12-13 15:55:00,73.2,73.21,73.1,73.2,369163.0,57.9997,58.0076,57.9205,57.9997,369163.0
2016-12-14 09:30:00,73.55,73.7,73.34,73.34,149778.0,58.277,58.3959,58.1106,58.1106,149778.0
2016-12-14 09:35:00,73.32,73.36,73.22,73.31,94809.0,58.0948,58.1265,58.0156,58.0869,94809.0
2016-12-14 09:40:00,73.33,73.57,73.31,73.36,79211.0,58.1027,58.2929,58.0869,58.1265,79211.0
2016-12-14 09:45:00,73.34,73.36,73.16,73.28,46907.0,58.1106,58.1265,57.968,58.0631,46907.0
2016-12-14 09:50:00,73.29,73.38,73.28,73.37,59485.0,58.071,58.1423,58.0631,58.1344,59485.0
2016-12-14 09:55:00,73.38,73.49,73.35,73.4,33888.0,58.1423,58.2295,58.1186,58.1582,33888.0
2016-12-14 10:00:00,73.39,73.39,73.31,73.37,28106.0,58.1503,58.1503,58.0869,58.1344,28106.0
2016-12-14 10:05:00,73.37,73.39,73.2,73.2,40774.0,58.1344,58.1503,57.9997,57.9997,40774.0
2016-12-14 10:10:00,73.2,73.27,73.17,73.17,50828.0,57.9997,58.0552,57.9759,57.9759,50828.0
2016-12-14 10:15:00,73.18,73.21,73.16,73.18,32008.0,57.9839,58.0076,57.968,57.9839,32008.0
2016-12-14 10:20:00,73.17,73.32,73.15,73.3,85595.0,57.9759,58.0948,57.9601,58.079,85595.0
2016-12-14 10:25:00,73.31,73.35,73.28,73.3,78785.0,58.0869,58.1186,58.0631,58.079,78785.0
2016-12-14 10:30:00,73.32,73.34,73.24,73.25,49895.0,58.0948,58.1106,58.0314,58.0393,49895.0
2016-12-14 10:35:00,73.24,73.25,73.13,73.17,25584.0,58.0314,58.0393,57.9443,57.9759,25584.0
2016-12-14 10:40:00,73.18,73.21,73.14,73.15,25354.0,57.9839,58.0076,57.9522,57.9601,25354.0
2016-12-14 10:45:00,73.15,73.15,73.1,73.12,29439.0,57.9601,57.9601,57.9205,57.9363,29439.0
2016-12-14 10:50:00,73.12,73.12,73.02,73.03,31569.0,57.9363,57.9363,57.8571,57.865,31569.0
2016-12-14 10:55:00,73.03,73.05,73.01,73.03,26010.0,57.865,57.8809,57.8492,57.865,26010.0
2016-12-14 11:00:00,73.03,73.04,72.96,72.96,77786.0,57.865,57.8729,57.8096,57.8096,77786.0
2016-12-14 11:05:00,72.97,73.01,72.95,72.97,42947.0,57.8175,57.8492,57.8016,57.8175,42947.0
2016-12-14 11:10:00,72.97,72.99,72.94,72.95,25399.0,57.8175,57.8333,57.7937,57.8016,25399.0
2016-12-14 11:15:00,72.95,73.02,72.91,73.01,80441.0,57.8016,57.8571,57.7699,57.8492,80441.0
2016-12-14 11:20:00,73.01,73.03,72.95,73.01,31516.0,57.8492,57.865,57.8016,57.8492,31516.0
2016-12-14 11:25:00,73.01,73.03,72.96,72.96,18892.0,57.8492,57.865,57.8096,57.8096,18892.0
2016-12-14 11:30:00,72.96,73.0,72.91,72.91,24375.0,57.8096,57.8413,57.7699,57.7699,24375.0
2016-12-14 11:35:00,72.92,72.92,72.85,72.88,30025.0,57.7779,57.7779,57.7224,57.7462,30025.0
2016-12-14 11:40:00,72.88,72.9,72.85,72.89,34086.0,57.7462,57.762,57.7224,57.7541,34086.0
2016-12-14 11:45:00,72.89,72.91,72.85,72.89,65293.0,57.7541,57.7699,57.7224,57.7541,65293.0
2016-12-14 11:50:00,72.89,72.97,72.88,72.96,37492.0,57.7541,57.8175,57.7462,57.8096,37492.0
2016-12-14 11:55:00,72.95,73.03,72.95,73.01,80893.0,57.8016,57.865,57.8016,57.8492,80893.0
2016-12-14 12:00:00,73.0,73.01,72.96,72.96,23139.0,57.8413,57.8492,57.8096,57.8096,23139.0
2016-12-14 12:05:00,72.95,72.97,72.93,72.95,33483.0,57.8016,57.8175,57.7858,57.8016,33483.0
2016-12-14 12:10:00,72.95,72.99,72.93,72.98,33529.0,57.8016,57.8333,57.7858,57.8254,33529.0
2016-12-14 12:15:00,72.97,72.98,72.93,72.96,40476.0,57.8175,57.8254,57.7858,57.8096,40476.0
2016-12-14 12:20:00,72.95,72.98,72.92,72.97,24136.0,57.8016,57.8254,57.7779,57.8175,24136.0
2016-12-14 12:25:00,72.97,73.0,72.94,73.0,24853.0,57.8175,57.8413,57.7937,57.8413,24853.0
2016-12-14 12:30:00,73.0,73.03,72.94,72.96,30229.0,57.8413,57.865,57.7937,57.8096,30229.0
2016-12-14 12:35:00,72.96,72.96,72.93,72.96,26990.0,57.8096,57.8096,57.7858,57.8096,26990.0
2016-12-14 12:40:00,72.96,72.97,72.87,72.87,22064.0,57.8096,57.8175,57.7382,57.7382,22064.0
2016-12-14 12:45:00,72.87,72.95,72.87,72.94,32724.0,57.7382,57.8016,57.7382,57.7937,32724.0
2016-12-14 12:50:00,72.94,73.0,72.93,72.93,19614.0,57.7937,57.8413,57.7858,57.7858,19614.0
2016-12-14 12:55:00,72.93,72.98,72.91,72.92,23656.0,57.7858,57.8254,57.7699,57.7779,23656.0
2016-12-14 13:00:00,72.92,73.03,72.91,72.98,31085.0,57.7779,57.865,57.7699,57.8254,31085.0
2016-12-14 13:05:00,72.97,73.02,72.95,72.98,20646.0,57.8175,57.8571,57.8016,57.8254,20646.0
2016-12-14 13:10:00,72.98,72.99,72.95,72.98,28993.0,57.8254,57.8333,57.8016,57.8254,28993.0
2016-12-14 13:15:00,72.97,72.97,72.9,72.95,25621.0,57.8175,57.8175,57.762,57.8016,25621.0
2016-12-14 13:20:00,72.95,72.96,72.91,72.95,23641.0,57.8016,57.8096,57.7699,57.8016,23641.0
2016-12-14 13:25:00,72.95,72.99,72.94,72.99,21179.0,57.8016,57.8333,57.7937,57.8333,21179.0
2016-12-14 13:30:00,72.98,73.0,72.96,72.96,17253.0,57.8254,57.8413,57.8096,57.8096,17253.0
2016-12-14 13:35:00,72.96,73.05,72.95,72.99,77713.0,57.8096,57.8809,57.8016,57.8333,77713.0
2016-12-14 13:40:00,73.0,73.03,72.98,73.02,27785.0,57.8413,57.865,57.8254,57.8571,27785.0
2016-12-14 13:45:00,73.03,73.03,72.96,73.0,27146.0,57.865,57.865,57.8096,57.8413,27146.0
2016-12-14 13:50:00,73.0,73.0,72.93,72.97,84261.0,57.8413,57.8413,57.7858,57.8175,84261.0
2016-12-14 13:55:00,72.96,73.01,72.94,72.96,47682.0,57.8096,57.8492,57.7937,57.8096,47682.0
2016-12-14 14:00:00,72.95,73.03,72.76,72.98,147668.0,57.8016,57.865,57.6511,57.8254,147668.0
2016-12-14 14:05:00,72.95,73.03,72.8,72.87,52885.0,57.8016,57.865,57.6828,57.7382,52885.0
2016-12-14 14:10:00,72.86,72.92,72.54,72.57,68079.0,57.7303,57.7779,57.4768,57.5005,68079.0
2016-12-14 14:15:00,72.55,72.78,72.53,72.78,86437.0,57.4847,57.6669,57.4688,57.6669,86437.0
2016-12-14 14:20:00,72.79,72.8,72.65,72.67,43522.0,57.6749,57.6828,57.5639,57.5798,43522.0
2016-12-14 14:25:00,72.66,72.71,72.6,72.65,65942.0,57.5719,57.6115,57.5243,57.5639,65942.0
2016-12-14 14:30:00,72.64,72.86,72.62,72.81,52479.0,57.556,57.7303,57.5402,57.6907,52479.0
2016-12-14 14:35:00,72.8,72.88,72.76,72.86,65584.0,57.6828,57.7462,57.6511,57.7303,65584.0
2016-12-14 14:40:00,72.88,72.95,72.83,72.88,152372.0,57.7462,57.8016,57.7066,57.7462,152372.0
2016-12-14 14:45:00,72.88,72.9,72.77,72.86,32184.0,57.7462,57.762,57.659,57.7303,32184.0
2016-12-14 14:50:00,72.84,72.89,72.75,72.76,79536.0,57.7145,57.7541,57.6432,57.6511,79536.0
2016-12-14 14:55:00,72.76,72.76,72.6,72.61,49149.0,57.6511,57.6511,57.5243,57.5322,49149.0
2016-12-14 15:00:00,72.6,72.72,72.58,72.68,76946.0,57.5243,57.6194,57.5085,57.5877,76946.0
2016-12-14 15:05:00,72.67,72.79,72.51,72.51,210419.0,57.5798,57.6749,57.453,57.453,210419.0
2016-12-14 15:10:00,72.52,72.65,72.46,72.61,70817.0,57.4609,57.5639,57.4134,57.5322,70817.0
2016-12-14 15:15:00,72.6,72.6,72.44,72.6,67007.0,57.5243,57.5243,57.3975,57.5243,67007.0
2016-12-14 15:20:00,72.61,72.72,72.58,72.64,56555.0,57.5322,57.6194,57.5085,57.556,56555.0
2016-12-14 15:25:00,72.63,72.71,72.62,72.66,68501.0,57.5481,57.6115,57.5402,57.5719,68501.0
2016-12-14 15:30:00,72.66,72.88,72.65,72.88,118710.0,57.5719,57.7462,57.5639,57.7462,118710.0
2016-12-14 15:35:00,72.88,72.95,72.81,72.88,162200.0,57.7462,57.8016,57.6907,57.7462,162200.0
2016-12-14 15:40:00,72.88,72.9,72.66,72.67,110167.0,57.7462,57.762,57.5719,57.5798,110167.0
2016-12-14 15:45:00,72.67,72.77,72.59,72.59,77140.0,57.5798,57.659,57.5164,57.5164,77140.0
2016-12-14 15:50:00,72.58,72.59,72.4,72.48,190432.0,57.5085,57.5164,57.3658,57.4292,190432.0
2016-12-14 15:55:00,72.48,72.55,72.44,72.5,442577.0,57.4292,57.4847,57.3975,57.4451,442577.0
2016-12-15 09:30:00,72.79,72.8,72.45,72.72,102350.0,57.6749,57.6828,57.4055,57.6194,102350.0
2016-12-15 09:35:00,72.73,72.82,72.63,72.73,42284.0,57.6273,57.6986,57.5481,57.6273,42284.0
2016-12-15 09:40:00,72.72,73.04,72.7,73.04,179054.0,57.6194,57.8729,57.6035,57.8729,179054.0
2016-12-15 09:45:00,73.06,73.16,73.0,73.16,67830.0,57.8888,57.968,57.8413,57.968,67830.0
2016-12-15 09:50:00,73.18,73.29,73.15,73.19,42014.0,57.9839,58.071,57.9601,57.9918,42014.0
2016-12-15 09:55:00,73.18,73.36,73.1,73.34,41198.0,57.9839,58.1265,57.9205,58.1106,41198.0
2016-12-15 10:00:00,73.37,73.37,73.1,73.22,58404.0,58.1344,58.1344,57.9205,58.0156,58404.0
2016-12-15 10:05:00,73.21,73.38,73.21,73.29,42318.0,58.0076,58.1423,58.0076,58.071,42318.0
2016-12-15 10:10:00,73.3,73.33,73.24,73.32,85516.0,58.079,58.1027,58.0314,58.0948,85516.0
2016-12-15 10:15:00,73.34,73.45,73.29,73.29,33622.0,58.1106,58.1978,58.071,58.071,33622.0
2016-12-15 10:20:00,73.3,73.31,73.23,73.28,29591.0,58.079,58.0869,58.0235,58.0631,29591.0
2016-12-15 10:25:00,73.28,73.44,73.28,73.36,100512.0,58.0631,58.1899,58.0631,58.1265,100512.0
2016-12-15 10:30:00,73.37,73.38,73.29,73.33,51800.0,58.1344,58.1423,58.071,58.1027,51800.0
2016-12-15 10:35:00,73.33,73.35,73.27,73.29,67539.0,58.1027,58.1186,58.0552,58.071,67539.0
2016-12-15 10:40:00,73.3,73.47,73.28,73.39,56647.0,58.079,58.2137,58.0631,58.1503,56647.0
2016-12-15 10:45:00,73.4,73.41,73.31,73.33,23563.0,58.1582,58.1661,58.0869,58.1027,23563.0
2016-12-15 10:50:00,73.33,73.41,73.29,73.35,30564.0,58.1027,58.1661,58.071,58.1186,30564.0
2016-12-15 10:55:00,73.34,73.43,73.34,73.4,29085.0,58.1106,58.182,58.1106,58.1582,29085.0
2016-12-15 11:00:00,73.4,73.5,73.38,73.46,61997.0,58.1582,58.2374,58.1423,58.2057,61997.0
2016-12-15 11:05:00,73.47,73.55,73.46,73.48,41627.0,58.2137,58.277,58.2057,58.2216,41627.0
2016-12-15 11:10:00,73.48,73.55,73.47,73.48,35560.0,58.2216,58.277,58.2137,58.2216,35560.0
2016-12-15 11:15:00,73.49,73.54,73.43,73.47,22654.0,58.2295,58.2691,58.182,58.2137,22654.0
2016-12-15 11:20:00,73.48,73.55,73.48,73.49,22920.0,58.2216,58.277,58.2216,58.2295,22920.0
2016-12-15 11:25:00,73.49,73.5,73.4,73.47,25416.0,58.2295,58.2374,58.1582,58.2137,25416.0
2016-12-15 11:30:00,73.46,73.54,73.45,73.49,56463.0,58.2057,58.2691,58.1978,58.2295,56463.0
2016-12-15 11:35:00,73.48,73.56,73.47,73.55,18358.0,58.2216,58.285,58.2137,58.277,18358.0
2016-12-15 11:40:00,73.55,73.59,73.53,73.54,23556.0,58.277,58.3087,58.2612,58.2691,23556.0
2016-12-15 11:45:00,73.55,73.55,73.43,73.47,41578.0,58.277,58.277,58.182,58.2137,41578.0
2016-12-15 11:50:00,73.47,73.51,73.46,73.49,31080.0,58.2137,58.2453,58.2057,58.2295,31080.0
2016-12-15 11:55:00,73.48,73.49,73.45,73.48,37545.0,58.2216,58.2295,58.1978,58.2216,37545.0
2016-12-15 12:00:00,73.49,73.49,73.47,73.49,54502.0,58.2295,58.2295,58.2137,58.2295,54502.0
2016-12-15 12:05:00,73.48,73.5,73.45,73.47,34594.0,58.2216,58.2374,58.1978,58.2137,34594.0
2016-12-15 12:10:00,73.48,73.49,73.45,73.48,33233.0,58.2216,58.2295,58.1978,58.2216,33233.0
2016-12-15 12:15:00,73.48,73.5,73.46,73.49,43034.0,58.2216,58.2374,58.2057,58.2295,43034.0
2016-12-15 12:20:00,73.49,73.53,73.47,73.52,59759.0,58.2295,58.2612,58.2137,58.2533,59759.0
2016-12-15 12:25:00,73.52,73.57,73.49,73.49,37670.0,58.2533,58.2929,58.2295,58.2295,37670.0
2016-12-15 12:30:00,73.49,73.56,73.48,73.54,13276.0,58.2295,58.285,58.2216,58.2691,13276.0
2016-12-15 12:35:00,73.54,73.55,73.49,73.49,21839.0,58.2691,58.277,58.2295,58.2295,21839.0
2016-12-15 12:40:00,73.5,73.54,73.47,73.51,9115.0,58.2374,58.2691,58.2137,58.2453,9115.0
2016-12-15 12:45:00,73.52,73.52,73.47,73.51,19644.0,58.2533,58.2533,58.2137,58.2453,19644.0
2016-12-15 12:50:00,73.52,73.52,73.46,73.48,13142.0,58.2533,58.2533,58.2057,58.2216,13142.0
2016-12-15 12:55:00,73.48,73.5,73.43,73.47,21287.0,58.2216,58.2374,58.182,58.2137,21287.0
2016-12-15 13:00:00,73.46,73.48,73.43,73.46,29608.0,58.2057,58.2216,58.182,58.2057,29608.0
2016-12-15 13:05:00,73.46,73.52,73.46,73.51,20855.0,58.2057,58.2533,58.2057,58.2453,20855.0
2016-12-15 13:10:00,73.52,73.57,73.49,73.55,48283.0,58.2533,58.2929,58.2295,58.277,48283.0
2016-12-15 13:15:00,73.56,73.57,73.53,73.57,65342.0,58.285,58.2929,58.2612,58.2929,65342.0
2016-12-15 13:20:00,73.59,73.59,73.5,73.51,68875.0,58.3087,58.3087,58.2374,58.2453,68875.0
2016-12-15 13:25:00,73.51,73.51,73.48,73.49,21159.0,58.2453,58.2453,58.2216,58.2295,21159.0
2016-12-15 13:30:00,73.49,73.53,73.47,73.5,34073.0,58.2295,58.2612,58.2137,58.2374,34073.0
2016-12-15 13:35:00,73.49,73.51,73.46,73.48,21085.0,58.2295,58.2453,58.2057,58.2216,21085.0
2016-12-15 13:40:00,73.48,73.52,73.47,73.49,13152.0,58.2216,58.2533,58.2137,58.2295,13152.0
2016-12-15 13:45:00,73.49,73.49,73.31,73.31,36217.0,58.2295,58.2295,58.0869,58.0869,36217.0
2016-12-15 13:50:00,73.33,73.38,73.18,73.19,44966.0,58.1027,58.1423,57.9839,57.9918,44966.0
2016-12-15 13:55:00,73.18,73.22,73.07,73.1,33196.0,57.9839,58.0156,57.8967,57.9205,33196.0
2016-12-15 14:00:00,73.1,73.2,73.05,73.19,11195.0,57.9205,57.9997,57.8809,57.9918,11195.0
2016-12-15 14:05:00,73.2,73.26,73.2,73.25,13584.0,57.9997,58.0473,57.9997,58.0393,13584.0
2016-12-15 14:10:00,73.24,73.26,73.21,73.25,12536.0,58.0314,58.0473,58.0076,58.0393,12536.0
2016-12-15 14:15:00,73.25,73.26,73.21,73.26,16346.0,58.0393,58.0473,58.0076,58.0473,16346.0
2016-12-15 14:20:00,73.26,73.28,73.24,73.25,39843.0,58.0473,58.0631,58.0314,58.0393,39843.0
2016-12-15 14:25:00,73.25,73.39,73.23,73.38,17663.0,58.0393,58.1503,58.0235,58.1423,17663.0
2016-12-15 14:30:00,73.37,73.39,73.33,73.37,39084.0,58.1344,58.1503,58.1027,58.1344,39084.0
2016-12-15 14:35:00,73.37,73.42,73.36,73.39,27616.0,58.1344,58.174,58.1265,58.1503,27616.0
2016-12-15 14:40:00,73.39,73.42,73.35,73.42,30901.0,58.1503,58.174,58.1186,58.174,30901.0
2016-12-15 14:45:00,73.41,73.44,73.38,73.38,21998.0,58.1661,58.1899,58.1423,58.1423,21998.0
2016-12-15 14:50:00,73.37,73.43,73.36,73.38,53509.0,58.1344,58.182,58.1265,58.1423,53509.0
2016-12-15 14:55:00,73.37,73.4,73.36,73.38,26777.0,58.1344,58.1582,58.1265,58.1423,26777.0
2016-12-15 15:00:00,73.38,73.42,73.37,73.38,38938.0,58.1423,58.174,58.1344,58.1423,38938.0
2016-12-15 15:05:00,73.38,73.39,73.34,73.36,27955.0,58.1423,58.1503,58.1106,58.1265,27955.0
2016-12-15 15:10:00,73.35,73.41,73.31,73.41,30970.0,58.1186,58.1661,58.0869,58.1661,30970.0
2016-12-15 15:15:00,73.41,73.45,73.39,73.42,36416.0,58.1661,58.1978,58.1503,58.174,36416.0
2016-12-15 15:20:00,73.42,73.45,73.4,73.41,86344.0,58.174,58.1978,58.1582,58.1661,86344.0
2016-12-15 15:25:00,73.41,73.44,73.39,73.41,52404.0,58.1661,58.1899,58.1503,58.1661,52404.0
2016-12-15 15:30:00,73.42,73.5,73.41,73.43,81233.0,58.174,58.2374,58.1661,58.182,81233.0
2016-12-15 15:35:00,73.43,73.48,73.41,73.48,57098.0,58.182,58.2216,58.1661,58.2216,57098.0
2016-12-15 15:40:00,73.49,73.54,73.47,73.52,101812.0,58.2295,58.2691,58.2137,58.2533,101812.0
2016-12-15 15:45:00,73.51,73.53,73.43,73.44,162174.0,58.2453,58.2612,58.182,58.1899,162174.0
2016-12-15 15:50:00,73.45,73.47,73.41,73.47,239441.0,58.1978,58.2137,58.1661,58.2137,239441.0
2016-12-15 15:55:00,73.46,73.47,73.36,73.45,327985.0,58.2057,58.2137,58.1265,58.1978,327985.0
2016-12-16 09:30:00,73.3,73.75,73.21,73.64,1321356.0,58.079,58.4355,58.0076,58.3484,1321356.0
2016-12-16 09:35:00,73.67,73.67,73.36,73.41,63823.0,58.3721,58.3721,58.1265,58.1661,63823.0
2016-12-16 09:40:00,73.42,73.52,73.33,73.35,32813.0,58.174,58.2533,58.1027,58.1186,32813.0
2016-12-16 09:45:00,73.35,73.35,73.16,73.16,29930.0,58.1186,58.1186,57.968,57.968,29930.0
2016-12-16 09:50:00,73.19,73.23,73.04,73.13,32645.0,57.9918,58.0235,57.8729,57.9443,32645.0
2016-12-16 09:55:00,73.13,73.18,73.1,73.14,31201.0,57.9443,57.9839,57.9205,57.9522,31201.0
2016-12-16 10:00:00,73.16,73.16,73.02,73.02,22148.0,57.968,57.968,57.8571,57.8571,22148.0
2016-12-16 10:05:00,73.04,73.08,73.02,73.07,34193.0,57.8729,57.9046,57.8571,57.8967,34193.0
2016-12-16 10:10:00,73.07,73.1,72.97,72.97,24880.0,57.8967,57.9205,57.8175,57.8175,24880.0
2016-12-16 10:15:00,72.98,73.01,72.94,72.98,29536.0,57.8254,57.8492,57.7937,57.8254,29536.0
2016-12-16 10:20:00,72.98,73.0,72.94,73.0,35783.0,57.8254,57.8413,57.7937,57.8413,35783.0
2016-12-16 10:25:00,73.0,73.05,72.99,73.03,23660.0,57.8413,57.8809,57.8333,57.865,23660.0
2016-12-16 10:30:00,73.04,73.11,73.03,73.06,33323.0,57.8729,57.9284,57.865,57.8888,33323.0
2016-12-16 10:35:00,73.06,73.09,73.02,73.09,16142.0,57.8888,57.9126,57.8571,57.9126,16142.0
2016-12-16 10:40:00,73.09,73.23,73.07,73.23,20345.0,57.9126,58.0235,57.8967,58.0235,20345.0
2016-12-16 10:45:00,73.23,73.3,73.21,73.23,38404.0,58.0235,58.079,58.0076,58.0235,38404.0
2016-12-16 10:50:00,73.23,73.27,73.22,73.26,20645.0,58.0235,58.0552,58.0156,58.0473,20645.0
2016-12-16 10:55:00,73.27,73.31,73.23,73.28,21321.0,58.0552,58.0869,58.0235,58.0631,21321.0
2016-12-16 11:00:00,73.28,73.28,73.12,73.12,11278.0,58.0631,58.0631,57.9363,57.9363,11278.0
2016-12-16 11:05:00,73.11,73.11,73.02,73.02,15144.0,57.9284,57.9284,57.8571,57.8571,15144.0
2016-12-16 11:10:00,73.03,73.1,73.01,73.01,15595.0,57.865,57.9205,57.8492,57.8492,15595.0
2016-12-16 11:15:00,73.02,73.07,73.02,73.06,8476.0,57.8571,57.8967,57.8571,57.8888,8476.0
2016-12-16 11:20:00,73.06,73.07,72.96,72.96,17447.0,57.8888,57.8967,57.8096,57.8096,17447.0
2016-12-16 11:25:00,72.97,73.01,72.91,72.91,15406.0,57.8175,57.8492,57.7699,57.7699,15406.0
2016-12-16 11:30:00,72.89,72.98,72.85,72.98,20624.0,57.7541,57.8254,57.7224,57.8254,20624.0
2016-12-16 11:35:00,72.97,73.05,72.97,73.02,20504.0,57.8175,57.8809,57.8175,57.8571,20504.0
2016-12-16 11:40:00,73.03,73.12,73.03,73.08,14603.0,57.865,57.9363,57.865,57.9046,14603.0
2016-12-16 11:45:00,73.09,73.11,73.07,73.1,9978.0,57.9126,57.9284,57.8967,57.9205,9978.0
2016-12-16 11:50:00,73.11,73.13,73.05,73.07,15534.0,57.9284,57.9443,57.8809,57.8967,15534.0
2016-12-16 11:55:00,73.07,73.15,73.07,73.13,26207.0,57.8967,57.9601,57.8967,57.9443,26207.0
2016-12-16 12:00:00,73.13,73.14,73.09,73.12,8846.0,57.9443,57.9522,57.9126,57.9363,8846.0
2016-12-16 12:05:00,73.13,73.15,73.07,73.15,10072.0,57.9443,57.9601,57.8967,57.9601,10072.0
2016-12-16 12:10:00,73.16,73.16,73.11,73.14,7408.0,57.968,57.968,57.9284,57.9522,7408.0
2016-12-16 12:15:00,73.14,73.14,73.02,73.02,14835.0,57.9522,57.9522,57.8571,57.8571,14835.0
2016-12-16 12:20:00,73.03,73.04,72.97,73.0,19515.0,57.865,57.8729,57.8175,57.8413,19515.0
2016-12-16 12:25:00,73.01,73.07,73.01,73.06,7906.0,57.8492,57.8967,57.8492,57.8888,7906.0
2016-12-16 12:30:00,73.05,73.17,73.05,73.15,16259.0,57.8809,57.9759,57.8809,57.9601,16259.0
2016-12-16 12:35:00,73.15,73.15,73.11,73.14,15898.0,57.9601,57.9601,57.9284,57.9522,15898.0
2016-12-16 12:40:00,73.14,73.14,73.02,73.02,14795.0,57.9522,57.9522,57.8571,57.8571,14795.0
2016-12-16 12:45:00,73.01,73.08,72.98,73.08,13896.0,57.8492,57.9046,57.8254,57.9046,13896.0
2016-12-16 12:50:00,73.08,73.08,72.94,73.0,17896.0,57.9046,57.9046,57.7937,57.8413,17896.0
2016-12-16 12:55:00,73.01,73.06,73.0,73.04,18211.0,57.8492,57.8888,57.8413,57.8729,18211.0
2016-12-16 13:00:00,73.04,73.05,72.93,72.94,15304.0,57.8729,57.8809,57.7858,57.7937,15304.0
2016-12-16 13:05:00,72.95,72.98,72.93,72.95,13486.0,57.8016,57.8254,57.7858,57.8016,13486.0
2016-12-16 13:10:00,72.95,72.95,72.87,72.91,14756.0,57.8016,57.8016,57.7382,57.7699,14756.0
2016-12-16 13:15:00,72.91,72.91,72.84,72.84,25364.0,57.7699,57.7699,57.7145,57.7145,25364.0
2016-12-16 13:20:00,72.85,72.91,72.84,72.89,18864.0,57.7224,57.7699,57.7145,57.7541,18864.0
2016-12-16 13:25:00,72.9,72.9,72.83,72.84,14153.0,57.762,57.762,57.7066,57.7145,14153.0
2016-12-16 13:30:00,72.84,72.87,72.81,72.86,13646.0,57.7145,57.7382,57.6907,57.7303,13646.0
2016-12-16 13:35:00,72.86,72.91,72.85,72.87,14009.0,57.7303,57.7699,57.7224,57.7382,14009.0
2016-12-16 13:40:00,72.87,72.91,72.86,72.87,9388.0,57.7382,57.7699,57.7303,57.7382,9388.0
2016-12-16 13:45:00,72.86,72.87,72.8,72.83,19187.0,57.7303,57.7382,57.6828,57.7066,19187.0
2016-12-16 13:50:00,72.83,72.91,72.82,72.9,23637.0,57.7066,57.7699,57.6986,57.762,23637.0
2016-12-16 13:55:00,72.89,72.89,72.84,72.85,8098.0,57.7541,57.7541,57.7145,57.7224,8098.0
2016-12-16 14:00:00,72.85,72.89,72.8,72.83,14860.0,57.7224,57.7541,57.6828,57.7066,14860.0
2016-12-16 14:05:00,72.82,72.95,72.8,72.95,28922.0,57.6986,57.8016,57.6828,57.8016,28922.0
2016-12-16 14:10:00,72.94,72.97,72.9,72.93,20199.0,57.7937,57.8175,57.762,57.7858,20199.0
2016-12-16 14:15:00,72.91,72.97,72.91,72.94,35850.0,57.7699,57.8175,57.7699,57.7937,35850.0
2016-12-16 14:20:00,72.92,72.99,72.91,72.98,36434.0,57.7779,57.8333,57.7699,57.8254,36434.0
2016-12-16 14:25:00,72.98,73.0,72.93,72.93,23877.0,57.8254,57.8413,57.7858,57.7858,23877.0
2016-12-16 14:30:00,72.92,73.0,72.91,72.99,38595.0,57.7779,57.8413,57.7699,57.8333,38595.0
2016-12-16 14:35:00,72.98,73.0,72.89,72.9,24822.0,57.8254,57.8413,57.7541,57.762,24822.0
2016-12-16 14:40:00,72.91,73.0,72.91,72.97,15011.0,57.7699,57.8413,57.7699,57.8175,15011.0
2016-12-16 14:45:00,72.98,73.03,72.98,73.0,14203.0,57.8254,57.865,57.8254,57.8413,14203.0
2016-12-16 14:50:00,73.0,73.06,72.97,72.99,20565.0,57.8413,57.8888,57.8175,57.8333,20565.0
2016-12-16 14:55:00,73.0,73.02,72.97,72.98,18476.0,57.8413,57.8571,57.8175,57.8254,18476.0
2016-12-16 15:00:00,72.98,73.02,72.94,72.94,22484.0,57.8254,57.8571,57.7937,57.7937,22484.0
2016-12-16 15:05:00,72.95,72.97,72.85,72.86,45705.0,57.8016,57.8175,57.7224,57.7303,45705.0
2016-12-16 15:10:00,72.86,72.87,72.82,72.86,26832.0,57.7303,57.7382,57.6986,57.7303,26832.0
2016-12-16 15:15:00,72.86,72.88,72.85,72.86,47891.0,57.7303,57.7462,57.7224,57.7303,47891.0
2016-12-16 15:20:00,72.87,72.9,72.83,72.87,41588.0,57.7382,57.762,57.7066,57.7382,41588.0
2016-12-16 15:25:00,72.86,72.93,72.82,72.92,42157.0,57.7303,57.7858,57.6986,57.7779,42157.0
2016-12-16 15:30:00,72.93,72.95,72.9,72.93,56872.0,57.7858,57.8016,57.762,57.7858,56872.0
2016-12-16 15:35:00,72.93,72.95,72.85,72.86,62059.0,57.7858,57.8016,57.7224,57.7303,62059.0
2016-12-16 15:40:00,72.86,72.86,72.68,72.69,84960.0,57.7303,57.7303,57.5877,57.5956,84960.0
2016-12-16 15:45:00,72.7,72.85,72.69,72.85,170608.0,57.6035,57.7224,57.5956,57.7224,170608.0
2016-12-16 15:50:00,72.85,73.1,72.83,72.86,222783.0,57.7224,57.9205,57.7066,57.7303,222783.0
2016-12-16 15:55:00,72.86,72.91,72.72,72.91,343404.0,57.7303,57.7699,57.6194,57.7699,343404.0
2016-12-19 09:30:00,73.17,73.51,72.96,73.47,61236.0,57.9759,58.2453,57.8096,58.2137,61236.0
2016-12-19 09:35:00,73.5,73.5,73.22,73.24,51544.0,58.2374,58.2374,58.0156,58.0314,51544.0
2016-12-19 09:40:00,73.24,73.61,73.18,73.59,277040.0,58.0314,58.3246,57.9839,58.3087,277040.0
2016-12-19 09:45:00,73.58,73.77,73.5,73.77,71687.0,58.3008,58.4514,58.2374,58.4514,71687.0
2016-12-19 09:50:00,73.77,73.81,73.6,73.67,29556.0,58.4514,58.4831,58.3167,58.3721,29556.0
2016-12-19 09:55:00,73.66,73.75,73.62,73.71,22319.0,58.3642,58.4355,58.3325,58.4038,22319.0
2016-12-19 10:00:00,73.7,73.7,73.54,73.64,79989.0,58.3959,58.3959,58.2691,58.3484,79989.0
2016-12-19 10:05:00,73.64,73.67,73.55,73.57,40936.0,58.3484,58.3721,58.277,58.2929,40936.0
2016-12-19 10:10:00,73.57,73.66,73.54,73.62,35963.0,58.2929,58.3642,58.2691,58.3325,35963.0
2016-12-19 10:15:00,73.62,73.66,73.59,73.64,40194.0,58.3325,58.3642,58.3087,58.3484,40194.0
2016-12-19 10:20:00,73.64,73.75,73.63,73.7,37196.0,58.3484,58.4355,58.3404,58.3959,37196.0
2016-12-19 10:25:00,73.71,73.75,73.7,73.74,26256.0,58.4038,58.4355,58.3959,58.4276,26256.0
2016-12-19 10:30:00,73.75,73.76,73.66,73.68,35282.0,58.4355,58.4434,58.3642,58.38,35282.0
2016-12-19 10:35:00,73.66,73.72,73.62,73.69,40644.0,58.3642,58.4117,58.3325,58.388,40644.0
2016-12-19 10:40:00,73.69,73.9,73.69,73.82,43379.0,58.388,58.5544,58.388,58.491,43379.0
2016-12-19 10:45:00,73.82,73.88,73.74,73.83,24663.0,58.491,58.5385,58.4276,58.4989,24663.0
2016-12-19 10:50:00,73.83,73.84,73.72,73.76,29470.0,58.4989,58.5068,58.4117,58.4434,29470.0
2016-12-19 10:55:00,73.76,73.78,73.66,73.71,58530.0,58.4434,58.4593,58.3642,58.4038,58530.0
2016-12-19 11:00:00,73.71,74.02,73.71,74.01,79695.0,58.4038,58.6494,58.4038,58.6415,79695.0
2016-12-19 11:05:00,74.01,74.08,73.84,73.84,23537.0,58.6415,58.697,58.5068,58.5068,23537.0
2016-12-19 11:10:00,73.84,73.9,73.79,73.86,24613.0,58.5068,58.5544,58.4672,58.5227,24613.0
2016-12-19 11:15:00,73.86,73.86,73.77,73.78,27512.0,58.5227,58.5227,58.4514,58.4593,27512.0
2016-12-19 11:20:00,73.78,73.79,73.68,73.71,21430.0,58.4593,58.4672,58.38,58.4038,21430.0
2016-12-19 11:25:00,73.71,73.72,73.51,73.54,23331.0,58.4038,58.4117,58.2453,58.2691,23331.0
2016-12-19 11:30:00,73.55,73.61,73.55,73.56,32568.0,58.277,58.3246,58.277,58.285,32568.0
2016-12-19 11:35:00,73.56,73.57,73.48,73.51,29561.0,58.285,58.2929,58.2216,58.2453,29561.0
2016-12-19 11:40:00,73.51,73.52,73.42,73.47,40525.0,58.2453,58.2533,58.174,58.2137,40525.0
2016-12-19 11:45:00,73.48,73.49,73.4,73.45,46312.0,58.2216,58.2295,58.1582,58.1978,46312.0
2016-12-19 11:50:00,73.45,73.5,73.4,73.44,16009.0,58.1978,58.2374,58.1582,58.1899,16009.0
2016-12-19 11:55:00,73.45,73.49,73.41,73.45,31188.0,58.1978,58.2295,58.1661,58.1978,31188.0
2016-12-19 12:00:00,73.45,73.52,73.43,73.51,9933.0,58.1978,58.2533,58.182,58.2453,9933.0
2016-12-19 12:05:00,73.51,73.56,73.48,73.54,13454.0,58.2453,58.285,58.2216,58.2691,13454.0
2016-12-19 12:10:00,73.53,73.58,73.51,73.52,17443.0,58.2612,58.3008,58.2453,58.2533,17443.0
2016-12-19 12:15:00,73.53,73.57,73.52,73.56,9577.0,58.2612,58.2929,58.2533,58.285,9577.0
2016-12-19 12:20:00,73.56,73.6,73.53,73.6,9809.0,58.285,58.3167,58.2612,58.3167,9809.0
2016-12-19 12:25:00,73.6,73.61,73.53,73.6,14971.0,58.3167,58.3246,58.2612,58.3167,14971.0
2016-12-19 12:30:00,73.59,73.68,73.58,73.64,16662.0,58.3087,58.38,58.3008,58.3484,16662.0
2016-12-19 12:35:00,73.64,73.69,73.61,73.67,29434.0,58.3484,58.388,58.3246,58.3721,29434.0
2016-12-19 12:40:00,73.67,73.68,73.58,73.67,53032.0,58.3721,58.38,58.3008,58.3721,53032.0
2016-12-19 12:45:00,73.66,73.67,73.56,73.63,32875.0,58.3642,58.3721,58.285,58.3404,32875.0
2016-12-19 12:50:00,73.63,73.63,73.59,73.63,9670.0,58.3404,58.3404,58.3087,58.3404,9670.0
2016-12-19 12:55:00,73.63,73.64,73.6,73.63,8554.0,58.3404,58.3484,58.3167,58.3404,8554.0
2016-12-19 13:00:00,73.63,73.64,73.58,73.58,16067.0,58.3404,58.3484,58.3008,58.3008,16067.0
2016-12-19 13:05:00,73.59,73.6,73.52,73.56,27508.0,58.3087,58.3167,58.2533,58.285,27508.0
2016-12-19 13:10:00,73.56,73.57,73.46,73.48,50160.0,58.285,58.2929,58.2057,58.2216,50160.0
2016-12-19 13:15:00,73.48,73.51,73.4,73.51,62874.0,58.2216,58.2453,58.1582,58.2453,62874.0
2016-12-19 13:20:00,73.5,73.55,73.49,73.53,15326.0,58.2374,58.277,58.2295,58.2612,15326.0
2016-12-19 13:25:00,73.53,73.63,73.53,73.63,17853.0,58.2612,58.3404,58.2612,58.3404,17853.0
2016-12-19 13:30:00,73.62,73.67,73.56,73.59,15946.0,58.3325,58.3721,58.285,58.3087,15946.0
2016-12-19 13:35:00,73.6,73.6,73.55,73.55,18156.0,58.3167,58.3167,58.277,58.277,18156.0
2016-12-19 13:40:00,73.54,73.59,73.53,73.57,28580.0,58.2691,58.3087,58.2612,58.2929,28580.0
2016-12-19 13:45:00,73.58,73.67,73.58,73.66,20710.0,58.3008,58.3721,58.3008,58.3642,20710.0
2016-12-19 13:50:00,73.66,73.72,73.65,73.71,36164.0,58.3642,58.4117,58.3563,58.4038,36164.0
2016-12-19 13:55:00,73.7,73.74,73.7,73.71,17061.0,58.3959,58.4276,58.3959,58.4038,17061.0
2016-12-19 14:00:00,73.71,73.76,73.7,73.72,15695.0,58.4038,58.4434,58.3959,58.4117,15695.0
2016-12-19 14:05:00,73.73,73.73,73.69,73.72,17337.0,58.4197,58.4197,58.388,58.4117,17337.0
2016-12-19 14:10:00,73.72,73.73,73.6,73.69,56591.0,58.4117,58.4197,58.3167,58.388,56591.0
2016-12-19 14:15:00,73.69,73.71,73.59,73.64,17968.0,58.388,58.4038,58.3087,58.3484,17968.0
2016-12-19 14:20:00,73.64,73.65,73.59,73.63,26266.0,58.3484,58.3563,58.3087,58.3404,26266.0
2016-12-19 14:25:00,73.63,73.64,73.59,73.63,12928.0,58.3404,58.3484,58.3087,58.3404,12928.0
2016-12-19 14:30:00,73.62,73.64,73.56,73.57,13556.0,58.3325,58.3484,58.285,58.2929,13556.0
2016-12-19 14:35:00,73.57,73.59,73.53,73.54,21908.0,58.2929,58.3087,58.2612,58.2691,21908.0
2016-12-19 14:40:00,73.55,73.61,73.54,73.58,19379.0,58.277,58.3246,58.2691,58.3008,19379.0
2016-12-19 14:45:00,73.58,73.59,73.52,73.56,17962.0,58.3008,58.3087,58.2533,58.285,17962.0
2016-12-19 14:50:00,73.56,73.58,73.54,73.58,16200.0,58.285,58.3008,58.2691,58.3008,16200.0
2016-12-19 14:55:00,73.58,73.6,73.52,73.55,25818.0,58.3008,58.3167,58.2533,58.277,25818.0
2016-12-19 15:00:00,73.54,73.58,73.51,73.56,21502.0,58.2691,58.3008,58.2453,58.285,21502.0
2016-12-19 15:05:00,73.56,73.56,73.51,73.53,29625.0,58.285,58.285,58.2453,58.2612,29625.0
2016-12-19 15:10:00,73.53,73.55,73.51,73.53,17551.0,58.2612,58.277,58.2453,58.2612,17551.0
2016-12-19 15:15:00,73.53,73.54,73.48,73.48,29694.0,58.2612,58.2691,58.2216,58.2216,29694.0
2016-12-19 15:20:00,73.48,73.49,73.38,73.42,34920.0,58.2216,58.2295,58.1423,58.174,34920.0
2016-12-19 15:25:00,73.42,73.49,73.4,73.43,25678.0,58.174,58.2295,58.1582,58.182,25678.0
2016-12-19 15:30:00,73.44,73.44,73.39,73.43,34354.0,58.1899,58.1899,58.1503,58.182,34354.0
2016-12-19 15:35:00,73.43,73.48,73.41,73.41,46419.0,58.182,58.2216,58.1661,58.1661,46419.0
2016-12-19 15:40:00,73.42,73.47,73.41,73.41,47962.0,58.174,58.2137,58.1661,58.1661,47962.0
2016-12-19 15:45:00,73.41,73.47,73.38,73.45,48218.0,58.1661,58.2137,58.1423,58.1978,48218.0
2016-12-19 15:50:00,73.45,73.51,73.44,73.48,97399.0,58.1978,58.2453,58.1899,58.2216,97399.0
2016-12-19 15:55:00,73.47,73.62,73.44,73.57,353263.0,58.2137,58.3325,58.1899,58.2929,353263.0
2016-12-20 09:30:00,73.93,73.99,73.6,73.92,82215.0,58.5781,58.6257,58.3167,58.5702,82215.0
2016-12-20 09:35:00,73.92,74.08,73.68,74.03,45168.0,58.5702,58.697,58.38,58.6574,45168.0
2016-12-20 09:40:00,74.03,74.03,73.85,73.97,33317.0,58.6574,58.6574,58.5147,58.6098,33317.0
2016-12-20 09:45:00,73.96,74.09,73.95,74.08,29262.0,58.6019,58.7049,58.594,58.697,29262.0
2016-12-20 09:50:00,74.08,74.1,73.97,73.97,61950.0,58.697,58.7128,58.6098,58.6098,61950.0
2016-12-20 09:55:00,73.97,73.99,73.85,73.93,24247.0,58.6098,58.6257,58.5147,58.5781,24247.0
2016-12-20 10:00:00,73.91,73.96,73.78,73.78,42077.0,58.5623,58.6019,58.4593,58.4593,42077.0
2016-12-20 10:05:00,73.78,73.82,73.73,73.8,20198.0,58.4593,58.491,58.4197,58.4751,20198.0
2016-12-20 10:10:00,73.81,73.88,73.8,73.8,26676.0,58.4831,58.5385,58.4751,58.4751,26676.0
2016-12-20 10:15:00,73.79,73.89,73.78,73.79,33673.0,58.4672,58.5464,58.4593,58.4672,33673.0
2016-12-20 10:20:00,73.79,73.83,73.74,73.82,28226.0,58.4672,58.4989,58.4276,58.491,28226.0
2016-12-20 10:25:00,73.82,73.85,73.8,73.82,21390.0,58.491,58.5147,58.4751,58.491,21390.0
2016-12-20 10:30:00,73.83,73.87,73.77,73.8,17870.0,58.4989,58.5306,58.4514,58.4751,17870.0
2016-12-20 10:35:00,73.81,73.86,73.79,73.85,20748.0,58.4831,58.5227,58.4672,58.5147,20748.0
2016-12-20 10:40:00,73.86,73.96,73.84,73.94,13810.0,58.5227,58.6019,58.5068,58.5861,13810.0
2016-12-20 10:45:00,73.96,74.03,73.96,74.03,20085.0,58.6019,58.6574,58.6019,58.6574,20085.0
2016-12-20 10:50:00,74.02,74.04,73.97,73.98,15015.0,58.6494,58.6653,58.6098,58.6177,15015.0
2016-12-20 10:55:00,73.99,74.01,73.95,74.0,19254.0,58.6257,58.6415,58.594,58.6336,19254.0
2016-12-20 11:00:00,74.0,74.04,73.97,73.99,27818.0,58.6336,58.6653,58.6098,58.6257,27818.0
2016-12-20 11:05:00,73.99,74.03,73.98,74.02,27506.0,58.6257,58.6574,58.6177,58.6494,27506.0
2016-12-20 11:10:00,74.01,74.07,74.0,74.07,16493.0,58.6415,58.6891,58.6336,58.6891,16493.0
2016-12-20 11:15:00,74.07,74.14,74.06,74.14,58200.0,58.6891,58.7445,58.6811,58.7445,58200.0
2016-12-20 11:20:00,74.13,74.19,74.1,74.15,27502.0,58.7366,58.7841,58.7128,58.7524,27502.0
2016-12-20 11:25:00,74.14,74.18,74.12,74.15,18236.0,58.7445,58.7762,58.7287,58.7524,18236.0
2016-12-20 11:30:00,74.15,74.16,74.09,74.14,30828.0,58.7524,58.7604,58.7049,58.7445,30828.0
2016-12-20 11:35:00,74.14,74.15,74.09,74.14,22274.0,58.7445,58.7524,58.7049,58.7445,22274.0
2016-12-20 11:40:00,74.14,74.14,74.04,74.04,21212.0,58.7445,58.7445,58.6653,58.6653,21212.0
2016-12-20 11:45:00,74.06,74.07,73.98,73.98,14032.0,58.6811,58.6891,58.6177,58.6177,14032.0
2016-12-20 11:50:00,73.97,73.98,73.8,73.83,30885.0,58.6098,58.6177,58.4751,58.4989,30885.0
2016-12-20 11:55:00,73.83,73.87,73.75,73.84,44104.0,58.4989,58.5306,58.4355,58.5068,44104.0
2016-12-20 12:00:00,73.84,73.86,73.82,73.85,23236.0,58.5068,58.5227,58.491,58.5147,23236.0
2016-12-20 12:05:00,73.84,73.85,73.79,73.82,35419.0,58.5068,58.5147,58.4672,58.491,35419.0
2016-12-20 12:10:00,73.82,73.82,73.78,73.81,31712.0,58.491,58.491,58.4593,58.4831,31712.0
2016-12-20 12:15:00,73.8,73.87,73.8,73.83,12823.0,58.4751,58.5306,58.4751,58.4989,12823.0
2016-12-20 12:20:00,73.83,73.89,73.83,73.87,10860.0,58.4989,58.5464,58.4989,58.5306,10860.0
2016-12-20 12:25:00,73.87,73.89,73.87,73.88,8404.0,58.5306,58.5464,58.5306,58.5385,8404.0
2016-12-20 12:30:00,73.88,73.89,73.84,73.88,23151.0,58.5385,58.5464,58.5068,58.5385,23151.0
2016-12-20 12:35:00,73.88,73.9,73.88,73.9,7051.0,58.5385,58.5544,58.5385,58.5544,7051.0
2016-12-20 12:40:00,73.9,74.0,73.89,73.98,13412.0,58.5544,58.6336,58.5464,58.6177,13412.0
2016-12-20 12:45:00,73.98,74.01,73.96,73.97,10992.0,58.6177,58.6415,58.6019,58.6098,10992.0
2016-12-20 12:50:00,73.97,73.99,73.96,73.97,10531.0,58.6098,58.6257,58.6019,58.6098,10531.0
2016-12-20 12:55:00,73.96,74.01,73.96,73.97,11578.0,58.6019,58.6415,58.6019,58.6098,11578.0
2016-12-20 13:00:00,73.97,74.01,73.94,73.98,14906.0,58.6098,58.6415,58.5861,58.6177,14906.0
2016-12-20 13:05:00,73.98,74.03,73.97,74.01,15144.0,58.6177,58.6574,58.6098,58.6415,15144.0
2016-12-20 13:10:00,74.02,74.07,74.02,74.06,11824.0,58.6494,58.6891,58.6494,58.6811,11824.0
2016-12-20 13:15:00,74.06,74.1,74.03,74.03,10251.0,58.6811,58.7128,58.6574,58.6574,10251.0
2016-12-20 13:20:00,74.03,74.11,74.03,74.08,24199.0,58.6574,58.7208,58.6574,58.697,24199.0
2016-12-20 13:25:00,74.08,74.11,74.07,74.09,53762.0,58.697,58.7208,58.6891,58.7049,53762.0
2016-12-20 13:30:00,74.1,74.11,74.05,74.05,24124.0,58.7128,58.7208,58.6732,58.6732,24124.0
2016-12-20 13:35:00,74.05,74.05,73.98,73.99,32437.0,58.6732,58.6732,58.6177,58.6257,32437.0
2016-12-20 13:40:00,74.0,74.03,73.96,73.98,24010.0,58.6336,58.6574,58.6019,58.6177,24010.0
2016-12-20 13:45:00,73.98,74.04,73.96,74.04,20130.0,58.6177,58.6653,58.6019,58.6653,20130.0
2016-12-20 13:50:00,74.03,74.11,74.02,74.11,22261.0,58.6574,58.7208,58.6494,58.7208,22261.0
2016-12-20 13:55:00,74.11,74.12,74.07,74.07,13259.0,58.7208,58.7287,58.6891,58.6891,13259.0
2016-12-20 14:00:00,74.07,74.13,74.07,74.09,25312.0,58.6891,58.7366,58.6891,58.7049,25312.0
2016-12-20 14:05:00,74.09,74.1,74.03,74.03,14788.0,58.7049,58.7128,58.6574,58.6574,14788.0
2016-12-20 14:10:00,74.04,74.06,74.01,74.06,20584.0,58.6653,58.6811,58.6415,58.6811,20584.0
2016-12-20 14:15:00,74.06,74.09,74.04,74.08,20716.0,58.6811,58.7049,58.6653,58.697,20716.0
2016-12-20 14:20:00,74.09,74.11,74.06,74.08,19476.0,58.7049,58.7208,58.6811,58.697,19476.0
2016-12-20 14:25:00,74.09,74.15,74.09,74.1,11404.0,58.7049,58.7524,58.7049,58.7128,11404.0
2016-12-20 14:30:00,74.1,74.1,73.98,73.99,33323.0,58.7128,58.7128,58.6177,58.6257,33323.0
2016-12-20 14:35:00,74.0,74.02,73.93,74.0,27111.0,58.6336,58.6494,58.5781,58.6336,27111.0
2016-12-20 14:40:00,74.0,74.07,74.0,74.02,25993.0,58.6336,58.6891,58.6336,58.6494,25993.0
2016-12-20 14:45:00,74.01,74.08,74.0,74.03,30053.0,58.6415,58.697,58.6336,58.6574,30053.0
2016-12-20 14:50:00,74.03,74.07,74.0,74.04,24498.0,58.6574,58.6891,58.6336,58.6653,24498.0
2016-12-20 14:55:00,74.04,74.05,74.01,74.04,23510.0,58.6653,58.6732,58.6415,58.6653,23510.0
2016-12-20 15:00:00,74.04,74.06,74.01,74.02,27702.0,58.6653,58.6811,58.6415,58.6494,27702.0
2016-12-20 15:05:00,74.01,74.02,73.97,73.99,30990.0,58.6415,58.6494,58.6098,58.6257,30990.0
2016-12-20 15:10:00,73.98,73.99,73.95,73.98,36336.0,58.6177,58.6257,58.594,58.6177,36336.0
2016-12-20 15:15:00,73.98,74.03,73.98,74.02,27541.0,58.6177,58.6574,58.6177,58.6494,27541.0
2016-12-20 15:20:00,74.01,74.03,73.92,73.92,28916.0,58.6415,58.6574,58.5702,58.5702,28916.0
2016-12-20 15:25:00,73.92,74.02,73.9,73.99,44780.0,58.5702,58.6494,58.5544,58.6257,44780.0
2016-12-20 15:30:00,73.98,74.06,73.98,74.03,37283.0,58.6177,58.6811,58.6177,58.6574,37283.0
2016-12-20 15:35:00,74.03,74.04,73.97,74.03,54101.0,58.6574,58.6653,58.6098,58.6574,54101.0
2016-12-20 15:40:00,74.03,74.04,73.97,74.01,37719.0,58.6574,58.6653,58.6098,58.6415,37719.0
2016-12-20 15:45:00,74.01,74.06,74.01,74.02,46641.0,58.6415,58.6811,58.6415,58.6494,46641.0
2016-12-20 15:50:00,74.02,74.03,73.98,74.02,86435.0,58.6494,58.6574,58.6177,58.6494,86435.0
2016-12-20 15:55:00,74.02,74.05,73.96,74.04,275824.0,58.6494,58.6732,58.6019,58.6653,275824.0
2016-12-21 09:30:00,74.22,74.67,74.19,74.48,115185.0,58.8079,59.1645,58.7841,59.0139,115185.0
2016-12-21 09:35:00,74.48,74.49,74.25,74.4,41625.0,59.0139,59.0218,58.8317,58.9505,41625.0
2016-12-21 09:40:00,74.4,74.41,74.21,74.21,38294.0,58.9505,58.9585,58.8,58.8,38294.0
2016-12-21 09:45:00,74.23,74.4,74.23,74.34,41083.0,58.8158,58.9505,58.8158,58.903,41083.0
2016-12-21 09:50:00,74.34,74.38,74.31,74.31,42958.0,58.903,58.9347,58.8792,58.8792,42958.0
2016-12-21 09:55:00,74.31,74.45,74.29,74.44,57256.0,58.8792,58.9902,58.8634,58.9822,57256.0
2016-12-21 10:00:00,74.44,74.56,74.42,74.55,41567.0,58.9822,59.0773,58.9664,59.0694,41567.0
2016-12-21 10:05:00,74.53,74.6,74.5,74.58,55349.0,59.0535,59.109,59.0298,59.0932,55349.0
2016-12-21 10:10:00,74.57,74.68,74.56,74.66,43687.0,59.0852,59.1724,59.0773,59.1565,43687.0
2016-12-21 10:15:00,74.66,74.72,74.63,74.65,47635.0,59.1565,59.2041,59.1328,59.1486,47635.0
2016-12-21 10:20:00,74.63,74.69,74.6,74.61,27433.0,59.1328,59.1803,59.109,59.1169,27433.0
2016-12-21 10:25:00,74.61,74.67,74.54,74.57,77676.0,59.1169,59.1645,59.0615,59.0852,77676.0
2016-12-21 10:30:00,74.55,74.58,74.47,74.48,38478.0,59.0694,59.0932,59.006,59.0139,38478.0
2016-12-21 10:35:00,74.47,74.53,74.47,74.49,42481.0,59.006,59.0535,59.006,59.0218,42481.0
2016-12-21 10:40:00,74.49,74.56,74.47,74.54,38368.0,59.0218,59.0773,59.006,59.0615,38368.0
2016-12-21 10:45:00,74.55,74.55,74.5,74.52,36300.0,59.0694,59.0694,59.0298,59.0456,36300.0
2016-12-21 10:50:00,74.52,74.55,74.47,74.5,58681.0,59.0456,59.0694,59.006,59.0298,58681.0
2016-12-21 10:55:00,74.51,74.55,74.49,74.5,38593.0,59.0377,59.0694,59.0218,59.0298,38593.0
2016-12-21 11:00:00,74.5,74.56,74.5,74.55,33685.0,59.0298,59.0773,59.0298,59.0694,33685.0
2016-12-21 11:05:00,74.55,74.57,74.52,74.56,26041.0,59.0694,59.0852,59.0456,59.0773,26041.0
2016-12-21 11:10:00,74.57,74.58,74.48,74.52,25332.0,59.0852,59.0932,59.0139,59.0456,25332.0
2016-12-21 11:15:00,74.54,74.59,74.51,74.55,27290.0,59.0615,59.1011,59.0377,59.0694,27290.0
2016-12-21 11:20:00,74.54,74.56,74.53,74.55,30453.0,59.0615,59.0773,59.0535,59.0694,30453.0
2016-12-21 11:25:00,74.55,74.58,74.52,74.55,35050.0,59.0694,59.0932,59.0456,59.0694,35050.0
2016-12-21 11:30:00,74.55,74.65,74.55,74.64,44918.0,59.0694,59.1486,59.0694,59.1407,44918.0
2016-12-21 11:35:00,74.63,74.65,74.62,74.64,30091.0,59.1328,59.1486,59.1249,59.1407,30091.0
2016-12-21 11:40:00,74.64,74.65,74.61,74.61,56442.0,59.1407,59.1486,59.1169,59.1169,56442.0
2016-12-21 11:45:00,74.62,74.66,74.62,74.65,22355.0,59.1249,59.1565,59.1249,59.1486,22355.0
2016-12-21 11:50:00,74.64,74.65,74.58,74.59,44470.0,59.1407,59.1486,59.0932,59.1011,44470.0
2016-12-21 11:55:00,74.59,74.62,74.57,74.59,17069.0,59.1011,59.1249,59.0852,59.1011,17069.0
2016-12-21 12:00:00,74.59,74.6,74.57,74.59,15111.0,59.1011,59.109,59.0852,59.1011,15111.0
2016-12-21 12:05:00,74.59,74.6,74.56,74.56,25455.0,59.1011,59.109,59.0773,59.0773,25455.0
2016-12-21 12:10:00,74.56,74.59,74.55,74.59,26448.0,59.0773,59.1011,59.0694,59.1011,26448.0
2016-12-21 12:15:00,74.58,74.61,74.57,74.61,27291.0,59.0932,59.1169,59.0852,59.1169,27291.0
2016-12-21 12:20:00,74.61,74.61,74.55,74.56,27971.0,59.1169,59.1169,59.0694,59.0773,27971.0
2016-12-21 12:25:00,74.55,74.56,74.53,74.56,11336.0,59.0694,59.0773,59.0535,59.0773,11336.0
2016-12-21 12:30:00,74.56,74.58,74.56,74.57,19171.0,59.0773,59.0932,59.0773,59.0852,19171.0
2016-12-21 12:35:00,74.57,74.57,74.51,74.56,36256.0,59.0852,59.0852,59.0377,59.0773,36256.0
2016-12-21 12:40:00,74.55,74.55,74.49,74.5,27256.0,59.0694,59.0694,59.0218,59.0298,27256.0
2016-12-21 12:45:00,74.51,74.54,74.5,74.53,21422.0,59.0377,59.0615,59.0298,59.0535,21422.0
2016-12-21 12:50:00,74.53,74.55,74.52,74.54,11908.0,59.0535,59.0694,59.0456,59.0615,11908.0
2016-12-21 12:55:00,74.53,74.58,74.53,74.55,32400.0,59.0535,59.0932,59.0535,59.0694,32400.0
2016-12-21 13:00:00,74.54,74.57,74.53,74.57,19872.0,59.0615,59.0852,59.0535,59.0852,19872.0
2016-12-21 13:05:00,74.56,74.57,74.48,74.5,15674.0,59.0773,59.0852,59.0139,59.0298,15674.0
2016-12-21 13:10:00,74.49,74.5,74.4,74.41,55385.0,59.0218,59.0298,58.9505,58.9585,55385.0
2016-12-21 13:15:00,74.4,74.41,74.37,74.39,37883.0,58.9505,58.9585,58.9268,58.9426,37883.0
2016-12-21 13:20:00,74.39,74.58,74.38,74.52,109624.0,58.9426,59.0932,58.9347,59.0456,109624.0
2016-12-21 13:25:00,74.52,74.52,74.46,74.47,25142.0,59.0456,59.0456,58.9981,59.006,25142.0
2016-12-21 13:30:00,74.47,74.52,74.44,74.47,21422.0,59.006,59.0456,58.9822,59.006,21422.0
2016-12-21 13:35:00,74.48,74.51,74.46,74.48,20167.0,59.0139,59.0377,58.9981,59.0139,20167.0
2016-12-21 13:40:00,74.48,74.5,74.46,74.49,19824.0,59.0139,59.0298,58.9981,59.0218,19824.0
2016-12-21 13:45:00,74.48,74.54,74.47,74.53,53958.0,59.0139,59.0615,59.006,59.0535,53958.0
2016-12-21 13:50:00,74.53,74.54,74.45,74.48,24237.0,59.0535,59.0615,58.9902,59.0139,24237.0
2016-12-21 13:55:00,74.48,74.53,74.45,74.47,31621.0,59.0139,59.0535,58.9902,59.006,31621.0
2016-12-21 14:00:00,74.48,74.52,74.46,74.5,20971.0,59.0139,59.0456,58.9981,59.0298,20971.0
2016-12-21 14:05:00,74.49,74.52,74.48,74.51,19895.0,59.0218,59.0456,59.0139,59.0377,19895.0
2016-12-21 14:10:00,74.5,74.52,74.47,74.48,43979.0,59.0298,59.0456,59.006,59.0139,43979.0
2016-12-21 14:15:00,74.49,74.5,74.47,74.47,21392.0,59.0218,59.0298,59.006,59.006,21392.0
2016-12-21 14:20:00,74.47,74.47,74.42,74.43,24071.0,59.006,59.006,58.9664,58.9743,24071.0
2016-12-21 14:25:00,74.44,74.46,74.41,74.42,23529.0,58.9822,58.9981,58.9585,58.9664,23529.0
2016-12-21 14:30:00,74.43,74.47,74.42,74.44,23066.0,58.9743,59.006,58.9664,58.9822,23066.0
2016-12-21 14:35:00,74.44,74.49,74.44,74.48,23137.0,58.9822,59.0218,58.9822,59.0139,23137.0
2016-12-21 14:40:00,74.48,74.51,74.45,74.46,47824.0,59.0139,59.0377,58.9902,58.9981,47824.0
2016-12-21 14:45:00,74.47,74.5,74.43,74.49,15145.0,59.006,59.0298,58.9743,59.0218,15145.0
2016-12-21 14:50:00,74.48,74.54,74.48,74.52,23239.0,59.0139,59.0615,59.0139,59.0456,23239.0
2016-12-21 14:55:00,74.52,74.56,74.52,74.52,35010.0,59.0456,59.0773,59.0456,59.0456,35010.0
2016-12-21 15:00:00,74.52,74.53,74.46,74.46,36755.0,59.0456,59.0535,58.9981,58.9981,36755.0
2016-12-21 15:05:00,74.45,74.46,74.38,74.38,26447.0,58.9902,58.9981,58.9347,58.9347,26447.0
2016-12-21 15:10:00,74.39,74.4,74.31,74.35,42794.0,58.9426,58.9505,58.8792,58.9109,42794.0
2016-12-21 15:15:00,74.35,74.35,74.3,74.31,48549.0,58.9109,58.9109,58.8713,58.8792,48549.0
2016-12-21 15:20:00,74.3,74.32,74.26,74.31,49721.0,58.8713,58.8871,58.8396,58.8792,49721.0
2016-12-21 15:25:00,74.31,74.32,74.19,74.23,45578.0,58.8792,58.8871,58.7841,58.8158,45578.0
2016-12-21 15:30:00,74.23,74.23,74.16,74.16,61408.0,58.8158,58.8158,58.7604,58.7604,61408.0
2016-12-21 15:35:00,74.16,74.27,74.14,74.27,64894.0,58.7604,58.8475,58.7445,58.8475,64894.0
2016-12-21 15:40:00,74.26,74.32,74.24,74.32,50703.0,58.8396,58.8871,58.8238,58.8871,50703.0
2016-12-21 15:45:00,74.31,74.31,74.27,74.3,63516.0,58.8792,58.8792,58.8475,58.8713,63516.0
2016-12-21 15:50:00,74.29,74.3,74.18,74.18,104556.0,58.8634,58.8713,58.7762,58.7762,104556.0
2016-12-21 15:55:00,74.19,74.22,74.15,74.17,202072.0,58.7841,58.8079,58.7524,58.7683,202072.0
2016-12-22 09:30:00,74.25,74.3,73.93,74.05,131317.0,58.8317,58.8713,58.5781,58.6732,131317.0
2016-12-22 09:35:00,74.11,74.12,73.89,73.96,43140.0,58.7208,58.7287,58.5464,58.6019,43140.0
2016-12-22 09:40:00,73.94,73.98,73.89,73.97,17858.0,58.5861,58.6177,58.5464,58.6098,17858.0
2016-12-22 09:45:00,73.95,74.04,73.95,73.98,26921.0,58.594,58.6653,58.594,58.6177,26921.0
2016-12-22 09:50:00,73.99,74.0,73.94,74.0,25088.0,58.6257,58.6336,58.5861,58.6336,25088.0
2016-12-22 09:55:00,74.01,74.09,74.0,74.07,42621.0,58.6415,58.7049,58.6336,58.6891,42621.0
2016-12-22 10:00:00,74.05,74.06,73.99,74.0,69994.0,58.6732,58.6811,58.6257,58.6336,69994.0
2016-12-22 10:05:00,74.0,74.04,73.93,73.94,48058.0,58.6336,58.6653,58.5781,58.5861,48058.0
2016-12-22 10:10:00,73.94,74.02,73.88,74.0,20066.0,58.5861,58.6494,58.5385,58.6336,20066.0
2016-12-22 10:15:00,74.0,74.16,73.99,74.16,17761.0,58.6336,58.7604,58.6257,58.7604,17761.0
2016-12-22 10:20:00,74.15,74.22,74.11,74.17,23837.0,58.7524,58.8079,58.7208,58.7683,23837.0
2016-12-22 10:25:00,74.17,74.17,74.07,74.15,16605.0,58.7683,58.7683,58.6891,58.7524,16605.0
2016-12-22 10:30:00,74.16,74.31,74.15,74.29,41525.0,58.7604,58.8792,58.7524,58.8634,41525.0
2016-12-22 10:35:00,74.3,74.32,74.2,74.2,19179.0,58.8713,58.8871,58.7921,58.7921,19179.0
2016-12-22 10:40:00,74.21,74.21,74.13,74.13,18634.0,58.8,58.8,58.7366,58.7366,18634.0
2016-12-22 10:45:00,74.12,74.15,74.05,74.14,32200.0,58.7287,58.7524,58.6732,58.7445,32200.0
2016-12-22 10:50:00,74.13,74.13,74.02,74.05,19289.0,58.7366,58.7366,58.6494,58.6732,19289.0
2016-12-22 10:55:00,74.04,74.04,73.92,73.95,17799.0,58.6653,58.6653,58.5702,58.594,17799.0
2016-12-22 11:00:00,73.94,74.04,73.93,74.0,19296.0,58.5861,58.6653,58.5781,58.6336,19296.0
2016-12-22 11:05:00,73.99,74.0,73.94,73.98,22888.0,58.6257,58.6336,58.5861,58.6177,22888.0
2016-12-22 11:10:00,73.98,74.04,73.97,73.98,17667.0,58.6177,58.6653,58.6098,58.6177,17667.0
2016-12-22 11:15:00,73.99,74.03,73.94,73.95,20035.0,58.6257,58.6574,58.5861,58.594,20035.0
2016-12-22 11:20:00,73.95,74.09,73.94,74.06,54075.0,58.594,58.7049,58.5861,58.6811,54075.0
2016-12-22 11:25:00,74.06,74.08,73.97,73.97,17127.0,58.6811,58.697,58.6098,58.6098,17127.0
2016-12-22 11:30:00,73.97,74.02,73.96,73.98,25771.0,58.6098,58.6494,58.6019,58.6177,25771.0
2016-12-22 11:35:00,73.98,73.99,73.94,73.99,15890.0,58.6177,58.6257,58.5861,58.6257,15890.0
2016-12-22 11:40:00,73.99,73.99,73.93,73.93,54297.0,58.6257,58.6257,58.5781,58.5781,54297.0
2016-12-22 11:45:00,73.93,73.94,73.84,73.85,65357.0,58.5781,58.5861,58.5068,58.5147,65357.0
2016-12-22 11:50:00,73.85,73.86,73.75,73.85,22826.0,58.5147,58.5227,58.4355,58.5147,22826.0
2016-12-22 11:55:00,73.86,73.95,73.86,73.93,47009.0,58.5227,58.594,58.5227,58.5781,47009.0
2016-12-22 12:00:00,73.93,73.95,73.91,73.94,28612.0,58.5781,58.594,58.5623,58.5861,28612.0
2016-12-22 12:05:00,73.94,73.95,73.88,73.89,11065.0,58.5861,58.594,58.5385,58.5464,11065.0
2016-12-22 12:10:00,73.89,73.9,73.86,73.89,13135.0,58.5464,58.5544,58.5227,58.5464,13135.0
2016-12-22 12:15:00,73.9,73.92,73.83,73.84,28918.0,58.5544,58.5702,58.4989,58.5068,28918.0
2016-12-22 12:20:00,73.85,73.85,73.77,73.81,27196.0,58.5147,58.5147,58.4514,58.4831,27196.0
2016-12-22 12:25:00,73.81,73.82,73.79,73.8,10314.0,58.4831,58.491,58.4672,58.4751,10314.0
2016-12-22 12:30:00,73.8,73.87,73.8,73.85,13455.0,58.4751,58.5306,58.4751,58.5147,13455.0
2016-12-22 12:35:00,73.84,73.87,73.82,73.86,13587.0,58.5068,58.5306,58.491,58.5227,13587.0
2016-12-22 12:40:00,73.87,73.89,73.84,73.87,20637.0,58.5306,58.5464,58.5068,58.5306,20637.0
2016-12-22 12:45:00,73.87,73.88,73.81,73.81,30160.0,58.5306,58.5385,58.4831,58.4831,30160.0
2016-12-22 12:50:00,73.8,73.81,73.78,73.79,20342.0,58.4751,58.4831,58.4593,58.4672,20342.0
2016-12-22 12:55:00,73.8,73.82,73.79,73.82,7219.0,58.4751,58.491,58.4672,58.491,7219.0
2016-12-22 13:00:00,73.81,73.83,73.79,73.82,9766.0,58.4831,58.4989,58.4672,58.491,9766.0
2016-12-22 13:05:00,73.83,73.89,73.81,73.89,17830.0,58.4989,58.5464,58.4831,58.5464,17830.0
2016-12-22 13:10:00,73.89,73.89,73.86,73.86,9201.0,58.5464,58.5464,58.5227,58.5227,9201.0
2016-12-22 13:15:00,73.87,73.87,73.84,73.85,10311.0,58.5306,58.5306,58.5068,58.5147,10311.0
2016-12-22 13:20:00,73.84,73.89,73.84,73.89,10919.0,58.5068,58.5464,58.5068,58.5464,10919.0
2016-12-22 13:25:00,73.89,73.89,73.83,73.83,7881.0,58.5464,58.5464,58.4989,58.4989,7881.0
2016-12-22 13:30:00,73.83,73.86,73.81,73.84,11274.0,58.4989,58.5227,58.4831,58.5068,11274.0
2016-12-22 13:35:00,73.83,73.86,73.81,73.85,10083.0,58.4989,58.5227,58.4831,58.5147,10083.0
2016-12-22 13:40:00,73.84,73.95,73.84,73.94,22416.0,58.5068,58.594,58.5068,58.5861,22416.0
2016-12-22 13:45:00,73.95,74.0,73.94,73.99,14104.0,58.594,58.6336,58.5861,58.6257,14104.0
2016-12-22 13:50:00,74.0,74.08,73.96,74.08,21294.0,58.6336,58.697,58.6019,58.697,21294.0
2016-12-22 13:55:00,74.07,74.11,74.07,74.09,25801.0,58.6891,58.7208,58.6891,58.7049,25801.0
2016-12-22 14:00:00,74.09,74.12,74.06,74.11,22354.0,58.7049,58.7287,58.6811,58.7208,22354.0
2016-12-22 14:05:00,74.1,74.13,74.07,74.09,38023.0,58.7128,58.7366,58.6891,58.7049,38023.0
2016-12-22 14:10:00,74.09,74.12,74.06,74.07,26823.0,58.7049,58.7287,58.6811,58.6891,26823.0
2016-12-22 14:15:00,74.06,74.11,74.05,74.09,22338.0,58.6811,58.7208,58.6732,58.7049,22338.0
2016-12-22 14:20:00,74.1,74.14,74.09,74.1,32837.0,58.7128,58.7445,58.7049,58.7128,32837.0
2016-12-22 14:25:00,74.1,74.11,74.08,74.08,23012.0,58.7128,58.7208,58.697,58.697,23012.0
2016-12-22 14:30:00,74.08,74.11,74.07,74.1,24889.0,58.697,58.7208,58.6891,58.7128,24889.0
2016-12-22 14:35:00,74.1,74.11,74.07,74.09,22928.0,58.7128,58.7208,58.6891,58.7049,22928.0
2016-12-22 14:40:00,74.09,74.11,74.09,74.1,19524.0,58.7049,58.7208,58.7049,58.7128,19524.0
2016-12-22 14:45:00,74.1,74.1,74.06,74.06,22402.0,58.7128,58.7128,58.6811,58.6811,22402.0
2016-12-22 14:50:00,74.07,74.1,74.04,74.1,36681.0,58.6891,58.7128,58.6653,58.7128,36681.0
2016-12-22 14:55:00,74.09,74.11,74.07,74.11,15395.0,58.7049,58.7208,58.6891,58.7208,15395.0
2016-12-22 15:00:00,74.11,74.17,74.1,74.16,30293.0,58.7208,58.7683,58.7128,58.7604,30293.0
2016-12-22 15:05:00,74.15,74.15,74.01,74.05,25388.0,58.7524,58.7524,58.6415,58.6732,25388.0
2016-12-22 15:10:00,74.04,74.05,73.95,74.01,37529.0,58.6653,58.6732,58.594,58.6415,37529.0
2016-12-22 15:15:00,74.0,74.04,73.97,74.0,26598.0,58.6336,58.6653,58.6098,58.6336,26598.0
2016-12-22 15:20:00,73.99,74.06,73.97,74.04,31600.0,58.6257,58.6811,58.6098,58.6653,31600.0
2016-12-22 15:25:00,74.03,74.09,74.0,74.06,32158.0,58.6574,58.7049,58.6336,58.6811,32158.0
2016-12-22 15:30:00,74.06,74.08,73.96,73.98,47170.0,58.6811,58.697,58.6019,58.6177,47170.0
2016-12-22 15:35:00,73.99,74.08,73.98,74.08,33211.0,58.6257,58.697,58.6177,58.697,33211.0
2016-12-22 15:40:00,74.08,74.14,74.08,74.12,46791.0,58.697,58.7445,58.697,58.7287,46791.0
2016-12-22 15:45:00,74.11,74.17,74.11,74.11,48314.0,58.7208,58.7683,58.7208,58.7208,48314.0
2016-12-22 15:50:00,74.12,74.18,74.1,74.18,99514.0,58.7287,58.7762,58.7128,58.7762,99514.0
2016-12-22 15:55:00,74.18,74.23,74.15,74.2,272538.0,58.7762,58.8158,58.7524,58.7921,272538.0
2016-12-23 09:30:00,74.11,74.21,74.04,74.09,67400.0,58.7208,58.8,58.6653,58.7049,67400.0
2016-12-23 09:35:00,74.09,74.28,74.04,74.2,23601.0,58.7049,58.8555,58.6653,58.7921,23601.0
2016-12-23 09:40:00,74.18,74.22,74.12,74.12,9319.0,58.7762,58.8079,58.7287,58.7287,9319.0
2016-12-23 09:45:00,74.11,74.25,74.09,74.22,20427.0,58.7208,58.8317,58.7049,58.8079,20427.0
2016-12-23 09:50:00,74.26,74.39,74.23,74.29,49208.0,58.8396,58.9426,58.8158,58.8634,49208.0
2016-12-23 09:55:00,74.28,74.33,74.24,74.25,25351.0,58.8555,58.8951,58.8238,58.8317,25351.0
2016-12-23 10:00:00,74.25,74.35,74.25,74.29,16939.0,58.8317,58.9109,58.8317,58.8634,16939.0
2016-12-23 10:05:00,74.29,74.33,74.26,74.27,36086.0,58.8634,58.8951,58.8396,58.8475,36086.0
2016-12-23 10:10:00,74.28,74.31,74.27,74.28,17723.0,58.8555,58.8792,58.8475,58.8555,17723.0
2016-12-23 10:15:00,74.28,74.29,74.26,74.28,20051.0,58.8555,58.8634,58.8396,58.8555,20051.0
2016-12-23 10:20:00,74.27,74.27,74.1,74.11,18946.0,58.8475,58.8475,58.7128,58.7208,18946.0
2016-12-23 10:25:00,74.1,74.11,74.07,74.09,14784.0,58.7128,58.7208,58.6891,58.7049,14784.0
2016-12-23 10:30:00,74.09,74.15,74.09,74.15,11659.0,58.7049,58.7524,58.7049,58.7524,11659.0
2016-12-23 10:35:00,74.16,74.16,74.08,74.1,39078.0,58.7604,58.7604,58.697,58.7128,39078.0
2016-12-23 10:40:00,74.1,74.14,74.07,74.08,6011.0,58.7128,58.7445,58.6891,58.697,6011.0
2016-12-23 10:45:00,74.08,74.11,74.06,74.08,9966.0,58.697,58.7208,58.6811,58.697,9966.0
2016-12-23 10:50:00,74.07,74.07,74.03,74.04,14932.0,58.6891,58.6891,58.6574,58.6653,14932.0
2016-12-23 10:55:00,74.04,74.05,74.01,74.05,8598.0,58.6653,58.6732,58.6415,58.6732,8598.0
2016-12-23 11:00:00,74.06,74.07,74.03,74.07,8031.0,58.6811,58.6891,58.6574,58.6891,8031.0
2016-12-23 11:05:00,74.07,74.13,74.05,74.13,10426.0,58.6891,58.7366,58.6732,58.7366,10426.0
2016-12-23 11:10:00,74.14,74.18,74.13,74.13,13805.0,58.7445,58.7762,58.7366,58.7366,13805.0
2016-12-23 11:15:00,74.12,74.14,74.07,74.08,8298.0,58.7287,58.7445,58.6891,58.697,8298.0
2016-12-23 11:20:00,74.07,74.08,74.04,74.06,9881.0,58.6891,58.697,58.6653,58.6811,9881.0
2016-12-23 11:25:00,74.05,74.14,74.05,74.1,22246.0,58.6732,58.7445,58.6732,58.7128,22246.0
2016-12-23 11:30:00,74.11,74.14,74.09,74.11,8916.0,58.7208,58.7445,58.7049,58.7208,8916.0
2016-12-23 11:35:00,74.11,74.12,74.07,74.07,11446.0,58.7208,58.7287,58.6891,58.6891,11446.0
2016-12-23 11:40:00,74.07,74.08,74.0,74.02,15729.0,58.6891,58.697,58.6336,58.6494,15729.0
2016-12-23 11:45:00,74.03,74.07,74.03,74.07,5109.0,58.6574,58.6891,58.6574,58.6891,5109.0
2016-12-23 11:50:00,74.06,74.09,74.06,74.07,9498.0,58.6811,58.7049,58.6811,58.6891,9498.0
2016-12-23 11:55:00,74.07,74.12,74.06,74.12,9144.0,58.6891,58.7287,58.6811,58.7287,9144.0
2016-12-23 12:00:00,74.12,74.16,74.11,74.16,10450.0,58.7287,58.7604,58.7208,58.7604,10450.0
2016-12-23 12:05:00,74.14,74.2,74.14,74.18,16558.0,58.7445,58.7921,58.7445,58.7762,16558.0
2016-12-23 12:10:00,74.17,74.2,74.15,74.2,7020.0,58.7683,58.7921,58.7524,58.7921,7020.0
2016-12-23 12:15:00,74.19,74.19,74.13,74.13,10952.0,58.7841,58.7841,58.7366,58.7366,10952.0
2016-12-23 12:20:00,74.15,74.17,74.14,74.15,9580.0,58.7524,58.7683,58.7445,58.7524,9580.0
2016-12-23 12:25:00,74.14,74.18,74.12,74.15,14938.0,58.7445,58.7762,58.7287,58.7524,14938.0
2016-12-23 12:30:00,74.15,74.21,74.14,74.21,13241.0,58.7524,58.8,58.7445,58.8,13241.0
2016-12-23 12:35:00,74.21,74.23,74.17,74.18,7868.0,58.8,58.8158,58.7683,58.7762,7868.0
2016-12-23 12:40:00,74.18,74.2,74.16,74.2,8763.0,58.7762,58.7921,58.7604,58.7921,8763.0
2016-12-23 12:45:00,74.2,74.22,74.18,74.19,9654.0,58.7921,58.8079,58.7762,58.7841,9654.0
2016-12-23 12:50:00,74.2,74.22,74.19,74.21,8261.0,58.7921,58.8079,58.7841,58.8,8261.0
2016-12-23 12:55:00,74.21,74.21,74.17,74.17,6257.0,58.8,58.8,58.7683,58.7683,6257.0
2016-12-23 13:00:00,74.17,74.19,74.15,74.16,9300.0,58.7683,58.7841,58.7524,58.7604,9300.0
2016-12-23 13:05:00,74.16,74.19,74.16,74.19,4413.0,58.7604,58.7841,58.7604,58.7841,4413.0
2016-12-23 13:10:00,74.19,74.22,74.17,74.19,10135.0,58.7841,58.8079,58.7683,58.7841,10135.0
2016-12-23 13:15:00,74.18,74.19,74.17,74.17,6582.0,58.7762,58.7841,58.7683,58.7683,6582.0
2016-12-23 13:20:00,74.17,74.18,74.15,74.15,7483.0,58.7683,58.7762,58.7524,58.7524,7483.0
2016-12-23 13:25:00,74.14,74.16,74.13,74.15,6455.0,58.7445,58.7604,58.7366,58.7524,6455.0
2016-12-23 13:30:00,74.15,74.15,74.13,74.13,13814.0,58.7524,58.7524,58.7366,58.7366,13814.0
2016-12-23 13:35:00,74.13,74.15,74.11,74.15,4419.0,58.7366,58.7524,58.7208,58.7524,4419.0
2016-12-23 13:40:00,74.14,74.14,74.12,74.12,6929.0,58.7445,58.7445,58.7287,58.7287,6929.0
2016-12-23 13:45:00,74.12,74.12,74.08,74.09,5518.0,58.7287,58.7287,58.697,58.7049,5518.0
2016-12-23 13:50:00,74.08,74.11,74.07,74.11,8043.0,58.697,58.7208,58.6891,58.7208,8043.0
2016-12-23 13:55:00,74.11,74.11,74.07,74.08,6129.0,58.7208,58.7208,58.6891,58.697,6129.0
2016-12-23 14:00:00,74.09,74.13,74.08,74.13,6266.0,58.7049,58.7366,58.697,58.7366,6266.0
2016-12-23 14:05:00,74.13,74.13,74.09,74.12,11417.0,58.7366,58.7366,58.7049,58.7287,11417.0
2016-12-23 14:10:00,74.11,74.13,74.1,74.13,8142.0,58.7208,58.7366,58.7128,58.7366,8142.0
2016-12-23 14:15:00,74.13,74.18,74.12,74.16,11502.0,58.7366,58.7762,58.7287,58.7604,11502.0
2016-12-23 14:20:00,74.16,74.17,74.15,74.16,7442.0,58.7604,58.7683,58.7524,58.7604,7442.0
2016-12-23 14:25:00,74.17,74.17,74.15,74.17,4992.0,58.7683,58.7683,58.7524,58.7683,4992.0
2016-12-23 14:30:00,74.17,74.18,74.16,74.17,6787.0,58.7683,58.7762,58.7604,58.7683,6787.0
2016-12-23 14:35:00,74.18,74.22,74.16,74.19,37217.0,58.7762,58.8079,58.7604,58.7841,37217.0
2016-12-23 14:40:00,74.18,74.2,74.17,74.18,14482.0,58.7762,58.7921,58.7683,58.7762,14482.0
2016-12-23 14:45:00,74.19,74.21,74.18,74.19,10629.0,58.7841,58.8,58.7762,58.7841,10629.0
2016-12-23 14:50:00,74.18,74.19,74.16,74.18,10058.0,58.7762,58.7841,58.7604,58.7762,10058.0
2016-12-23 14:55:00,74.19,74.22,74.18,74.2,9931.0,58.7841,58.8079,58.7762,58.7921,9931.0
2016-12-23 15:00:00,74.2,74.2,74.16,74.16,8273.0,58.7921,58.7921,58.7604,58.7604,8273.0
2016-12-23 15:05:00,74.16,74.18,74.13,74.13,13503.0,58.7604,58.7762,58.7366,58.7366,13503.0
2016-12-23 15:10:00,74.13,74.18,74.12,74.18,14346.0,58.7366,58.7762,58.7287,58.7762,14346.0
2016-12-23 15:15:00,74.18,74.24,74.17,74.22,10869.0,58.7762,58.8238,58.7683,58.8079,10869.0
2016-12-23 15:20:00,74.22,74.22,74.15,74.18,54180.0,58.8079,58.8079,58.7524,58.7762,54180.0
2016-12-23 15:25:00,74.18,74.18,74.15,74.17,22014.0,58.7762,58.7762,58.7524,58.7683,22014.0
2016-12-23 15:30:00,74.18,74.18,74.17,74.18,22234.0,58.7762,58.7762,58.7683,58.7762,22234.0
2016-12-23 15:35:00,74.18,74.2,74.15,74.18,31799.0,58.7762,58.7921,58.7524,58.7762,31799.0
2016-12-23 15:40:00,74.17,74.32,74.16,74.3,19011.0,58.7683,58.8871,58.7604,58.8713,19011.0
2016-12-23 15:45:00,74.3,74.34,74.29,74.31,32794.0,58.8713,58.903,58.8634,58.8792,32794.0
2016-12-23 15:50:00,74.32,74.36,74.32,74.36,68311.0,58.8871,58.9188,58.8871,58.9188,68311.0
2016-12-23 15:55:00,74.35,74.39,74.34,74.38,123289.0,58.9109,58.9426,58.903,58.9347,123289.0
2016-12-27 09:30:00,74.42,74.8,74.16,74.7,52241.0,58.9664,59.2675,58.7604,59.1882,52241.0
2016-12-27 09:35:00,74.64,74.77,74.64,74.74,16426.0,59.1407,59.2437,59.1407,59.2199,16426.0
2016-12-27 09:40:00,74.74,74.84,74.72,74.74,20504.0,59.2199,59.2992,59.2041,59.2199,20504.0
2016-12-27 09:45:00,74.74,75.1,74.74,75.04,81253.0,59.2199,59.5052,59.2199,59.4576,81253.0
2016-12-27 09:50:00,75.07,75.14,75.03,75.08,22825.0,59.4814,59.5369,59.4497,59.4893,22825.0
2016-12-27 09:55:00,75.06,75.11,75.02,75.06,34409.0,59.4735,59.5131,59.4418,59.4735,34409.0
2016-12-27 10:00:00,75.06,75.07,74.99,75.0,42799.0,59.4735,59.4814,59.418,59.4259,42799.0
2016-12-27 10:05:00,75.0,75.15,75.0,75.12,40883.0,59.4259,59.5448,59.4259,59.521,40883.0
2016-12-27 10:10:00,75.11,75.14,74.99,74.99,40704.0,59.5131,59.5369,59.418,59.418,40704.0
2016-12-27 10:15:00,74.99,75.08,74.99,75.06,50916.0,59.418,59.4893,59.418,59.4735,50916.0
2016-12-27 10:20:00,75.06,75.13,75.05,75.12,20217.0,59.4735,59.5289,59.4656,59.521,20217.0
2016-12-27 10:25:00,75.11,75.13,75.08,75.1,17716.0,59.5131,59.5289,59.4893,59.5052,17716.0
2016-12-27 10:30:00,75.11,75.14,75.08,75.08,16657.0,59.5131,59.5369,59.4893,59.4893,16657.0
2016-12-27 10:35:00,75.09,75.13,75.07,75.07,16544.0,59.4973,59.5289,59.4814,59.4814,16544.0
2016-12-27 10:40:00,75.07,75.07,74.96,74.96,17131.0,59.4814,59.4814,59.3942,59.3942,17131.0
2016-12-27 10:45:00,74.95,74.95,74.87,74.92,14517.0,59.3863,59.3863,59.3229,59.3626,14517.0
2016-12-27 10:50:00,74.91,74.96,74.91,74.92,9718.0,59.3546,59.3942,59.3546,59.3626,9718.0
2016-12-27 10:55:00,74.92,74.94,74.87,74.94,9769.0,59.3626,59.3784,59.3229,59.3784,9769.0
2016-12-27 11:00:00,74.95,74.96,74.88,74.92,17660.0,59.3863,59.3942,59.3309,59.3626,17660.0
2016-12-27 11:05:00,74.91,74.93,74.86,74.87,13117.0,59.3546,59.3705,59.315,59.3229,13117.0
2016-12-27 11:10:00,74.87,74.9,74.85,74.85,12326.0,59.3229,59.3467,59.3071,59.3071,12326.0
2016-12-27 11:15:00,74.86,74.86,74.8,74.82,10741.0,59.315,59.315,59.2675,59.2833,10741.0
2016-12-27 11:20:00,74.81,74.89,74.81,74.88,20006.0,59.2754,59.3388,59.2754,59.3309,20006.0
2016-12-27 11:25:00,74.88,74.93,74.87,74.93,16316.0,59.3309,59.3705,59.3229,59.3705,16316.0
2016-12-27 11:30:00,74.91,74.98,74.91,74.93,14886.0,59.3546,59.4101,59.3546,59.3705,14886.0
2016-12-27 11:35:00,74.93,74.95,74.91,74.93,20843.0,59.3705,59.3863,59.3546,59.3705,20843.0
2016-12-27 11:40:00,74.93,74.97,74.92,74.93,10459.0,59.3705,59.4022,59.3626,59.3705,10459.0
2016-12-27 11:45:00,74.94,74.95,74.91,74.94,13267.0,59.3784,59.3863,59.3546,59.3784,13267.0
2016-12-27 11:50:00,74.93,74.95,74.87,74.89,11799.0,59.3705,59.3863,59.3229,59.3388,11799.0
2016-12-27 11:55:00,74.89,74.89,74.85,74.86,7201.0,59.3388,59.3388,59.3071,59.315,7201.0
2016-12-27 12:00:00,74.86,74.86,74.8,74.8,11145.0,59.315,59.315,59.2675,59.2675,11145.0
2016-12-27 12:05:00,74.79,74.83,74.76,74.81,8596.0,59.2595,59.2912,59.2358,59.2754,8596.0
2016-12-27 12:10:00,74.82,74.84,74.79,74.81,7840.0,59.2833,59.2992,59.2595,59.2754,7840.0
2016-12-27 12:15:00,74.81,74.83,74.8,74.83,4305.0,59.2754,59.2912,59.2675,59.2912,4305.0
2016-12-27 12:20:00,74.83,74.83,74.78,74.78,7211.0,59.2912,59.2912,59.2516,59.2516,7211.0
2016-12-27 12:25:00,74.79,74.84,74.78,74.83,12605.0,59.2595,59.2992,59.2516,59.2912,12605.0
2016-12-27 12:30:00,74.83,74.86,74.8,74.82,8106.0,59.2912,59.315,59.2675,59.2833,8106.0
2016-12-27 12:35:00,74.81,74.82,74.79,74.81,6804.0,59.2754,59.2833,59.2595,59.2754,6804.0
2016-12-27 12:40:00,74.8,74.84,74.8,74.81,5471.0,59.2675,59.2992,59.2675,59.2754,5471.0
2016-12-27 12:45:00,74.81,74.83,74.79,74.81,7984.0,59.2754,59.2912,59.2595,59.2754,7984.0
2016-12-27 12:50:00,74.82,74.84,74.81,74.84,6778.0,59.2833,59.2992,59.2754,59.2992,6778.0
2016-12-27 12:55:00,74.83,74.84,74.76,74.77,16659.0,59.2912,59.2992,59.2358,59.2437,16659.0
2016-12-27 13:00:00,74.77,74.82,74.76,74.8,13036.0,59.2437,59.2833,59.2358,59.2675,13036.0
2016-12-27 13:05:00,74.79,74.81,74.78,74.81,10144.0,59.2595,59.2754,59.2516,59.2754,10144.0
2016-12-27 13:10:00,74.81,74.87,74.8,74.86,11670.0,59.2754,59.3229,59.2675,59.315,11670.0
2016-12-27 13:15:00,74.86,74.87,74.85,74.86,3591.0,59.315,59.3229,59.3071,59.315,3591.0
2016-12-27 13:20:00,74.86,74.91,74.84,74.91,15031.0,59.315,59.3546,59.2992,59.3546,15031.0
2016-12-27 13:25:00,74.9,74.96,74.89,74.94,18004.0,59.3467,59.3942,59.3388,59.3784,18004.0
2016-12-27 13:30:00,74.93,74.93,74.89,74.91,7496.0,59.3705,59.3705,59.3388,59.3546,7496.0
2016-12-27 13:35:00,74.9,74.96,74.9,74.93,6593.0,59.3467,59.3942,59.3467,59.3705,6593.0
2016-12-27 13:40:00,74.93,74.94,74.92,74.94,17195.0,59.3705,59.3784,59.3626,59.3784,17195.0
2016-12-27 13:45:00,74.94,74.95,74.93,74.93,8281.0,59.3784,59.3863,59.3705,59.3705,8281.0
2016-12-27 13:50:00,74.94,74.95,74.93,74.94,20751.0,59.3784,59.3863,59.3705,59.3784,20751.0
2016-12-27 13:55:00,74.94,74.95,74.93,74.94,8098.0,59.3784,59.3863,59.3705,59.3784,8098.0
2016-12-27 14:00:00,74.95,74.96,74.86,74.88,20144.0,59.3863,59.3942,59.315,59.3309,20144.0
2016-12-27 14:05:00,74.87,74.88,74.85,74.86,10427.0,59.3229,59.3309,59.3071,59.315,10427.0
2016-12-27 14:10:00,74.87,74.89,74.85,74.86,11938.0,59.3229,59.3388,59.3071,59.315,11938.0
2016-12-27 14:15:00,74.86,74.88,74.84,74.84,15942.0,59.315,59.3309,59.2992,59.2992,15942.0
2016-12-27 14:20:00,74.84,74.87,74.81,74.82,13589.0,59.2992,59.3229,59.2754,59.2833,13589.0
2016-12-27 14:25:00,74.82,74.92,74.82,74.87,14718.0,59.2833,59.3626,59.2833,59.3229,14718.0
2016-12-27 14:30:00,74.87,74.92,74.84,74.88,22405.0,59.3229,59.3626,59.2992,59.3309,22405.0
2016-12-27 14:35:00,74.88,74.88,74.83,74.86,9770.0,59.3309,59.3309,59.2912,59.315,9770.0
2016-12-27 14:40:00,74.85,74.86,74.81,74.81,10178.0,59.3071,59.315,59.2754,59.2754,10178.0
2016-12-27 14:45:00,74.81,74.88,74.81,74.87,10123.0,59.2754,59.3309,59.2754,59.3229,10123.0
2016-12-27 14:50:00,74.86,74.87,74.81,74.84,11630.0,59.315,59.3229,59.2754,59.2992,11630.0
2016-12-27 14:55:00,74.83,74.86,74.81,74.82,11191.0,59.2912,59.315,59.2754,59.2833,11191.0
2016-12-27 15:00:00,74.83,74.93,74.83,74.92,14680.0,59.2912,59.3705,59.2912,59.3626,14680.0
2016-12-27 15:05:00,74.93,74.93,74.89,74.9,13183.0,59.3705,59.3705,59.3388,59.3467,13183.0
2016-12-27 15:10:00,74.9,74.92,74.87,74.89,14727.0,59.3467,59.3626,59.3229,59.3388,14727.0
2016-12-27 15:15:00,74.9,74.92,74.89,74.9,13681.0,59.3467,59.3626,59.3388,59.3467,13681.0
2016-12-27 15:20:00,74.91,74.94,74.89,74.92,19607.0,59.3546,59.3784,59.3388,59.3626,19607.0
2016-12-27 15:25:00,74.91,74.97,74.91,74.97,30238.0,59.3546,59.4022,59.3546,59.4022,30238.0
2016-12-27 15:30:00,74.96,74.97,74.9,74.91,26225.0,59.3942,59.4022,59.3467,59.3546,26225.0
2016-12-27 15:35:00,74.9,74.9,74.87,74.88,19380.0,59.3467,59.3467,59.3229,59.3309,19380.0
2016-12-27 15:40:00,74.89,74.94,74.85,74.92,34201.0,59.3388,59.3784,59.3071,59.3626,34201.0
2016-12-27 15:45:00,74.92,74.95,74.86,74.88,52644.0,59.3626,59.3863,59.315,59.3309,52644.0
2016-12-27 15:50:00,74.88,74.91,74.87,74.9,46079.0,59.3309,59.3546,59.3229,59.3467,46079.0
2016-12-27 15:55:00,74.9,74.91,74.82,74.87,145219.0,59.3467,59.3546,59.2833,59.3229,145219.0
2016-12-28 09:30:00,74.96,75.05,74.89,74.96,54883.0,59.3942,59.4656,59.3388,59.3942,54883.0
2016-12-28 09:35:00,74.93,74.93,74.68,74.7,25157.0,59.3705,59.3705,59.1724,59.1882,25157.0
2016-12-28 09:40:00,74.68,74.76,74.56,74.75,45352.0,59.1724,59.2358,59.0773,59.2279,45352.0
2016-12-28 09:45:00,74.75,74.83,74.7,74.81,36597.0,59.2279,59.2912,59.1882,59.2754,36597.0
2016-12-28 09:50:00,74.83,74.83,74.68,74.7,24252.0,59.2912,59.2912,59.1724,59.1882,24252.0
2016-12-28 09:55:00,74.7,74.73,74.48,74.48,44038.0,59.1882,59.212,59.0139,59.0139,44038.0
2016-12-28 10:00:00,74.49,74.54,74.37,74.5,47242.0,59.0218,59.0615,58.9268,59.0298,47242.0
2016-12-28 10:05:00,74.5,74.58,74.44,74.44,26174.0,59.0298,59.0932,58.9822,58.9822,26174.0
2016-12-28 10:10:00,74.43,74.46,74.3,74.38,41644.0,58.9743,58.9981,58.8713,58.9347,41644.0
2016-12-28 10:15:00,74.38,74.45,74.28,74.3,22811.0,58.9347,58.9902,58.8555,58.8713,22811.0
2016-12-28 10:20:00,74.29,74.38,74.24,74.27,24539.0,58.8634,58.9347,58.8238,58.8475,24539.0
2016-12-28 10:25:00,74.27,74.36,74.25,74.36,17034.0,58.8475,58.9188,58.8317,58.9188,17034.0
2016-12-28 10:30:00,74.35,74.39,74.33,74.38,18484.0,58.9109,58.9426,58.8951,58.9347,18484.0
2016-12-28 10:35:00,74.38,74.44,74.31,74.35,19990.0,58.9347,58.9822,58.8792,58.9109,19990.0
2016-12-28 10:40:00,74.34,74.39,74.28,74.28,18386.0,58.903,58.9426,58.8555,58.8555,18386.0
2016-12-28 10:45:00,74.28,74.4,74.27,74.4,17254.0,58.8555,58.9505,58.8475,58.9505,17254.0
2016-12-28 10:50:00,74.42,74.49,74.38,74.49,18069.0,58.9664,59.0218,58.9347,59.0218,18069.0
2016-12-28 10:55:00,74.49,74.54,74.45,74.54,14058.0,59.0218,59.0615,58.9902,59.0615,14058.0
2016-12-28 11:00:00,74.53,74.68,74.52,74.68,17431.0,59.0535,59.1724,59.0456,59.1724,17431.0
2016-12-28 11:05:00,74.68,74.69,74.64,74.69,12783.0,59.1724,59.1803,59.1407,59.1803,12783.0
2016-12-28 11:10:00,74.68,74.74,74.66,74.72,17807.0,59.1724,59.2199,59.1565,59.2041,17807.0
2016-12-28 11:15:00,74.71,74.74,74.68,74.74,17669.0,59.1962,59.2199,59.1724,59.2199,17669.0
2016-12-28 11:20:00,74.74,74.85,74.73,74.82,12467.0,59.2199,59.3071,59.212,59.2833,12467.0
2016-12-28 11:25:00,74.82,74.82,74.76,74.79,13090.0,59.2833,59.2833,59.2358,59.2595,13090.0
2016-12-28 11:30:00,74.78,74.8,74.67,74.68,14735.0,59.2516,59.2675,59.1645,59.1724,14735.0
2016-12-28 11:35:00,74.68,74.68,74.63,74.66,19048.0,59.1724,59.1724,59.1328,59.1565,19048.0
2016-12-28 11:40:00,74.66,74.66,74.63,74.64,14285.0,59.1565,59.1565,59.1328,59.1407,14285.0
2016-12-28 11:45:00,74.64,74.66,74.6,74.64,22713.0,59.1407,59.1565,59.109,59.1407,22713.0
2016-12-28 11:50:00,74.64,74.65,74.58,74.63,16258.0,59.1407,59.1486,59.0932,59.1328,16258.0
2016-12-28 11:55:00,74.62,74.64,74.56,74.56,16961.0,59.1249,59.1407,59.0773,59.0773,16961.0
2016-12-28 12:00:00,74.56,74.57,74.44,74.48,28293.0,59.0773,59.0852,58.9822,59.0139,28293.0
2016-12-28 12:05:00,74.47,74.53,74.45,74.46,12688.0,59.006,59.0535,58.9902,58.9981,12688.0
2016-12-28 12:10:00,74.47,74.5,74.4,74.4,10748.0,59.006,59.0298,58.9505,58.9505,10748.0
2016-12-28 12:15:00,74.41,74.44,74.34,74.39,14356.0,58.9585,58.9822,58.903,58.9426,14356.0
2016-12-28 12:20:00,74.39,74.43,74.38,74.41,11752.0,58.9426,58.9743,58.9347,58.9585,11752.0
2016-12-28 12:25:00,74.4,74.42,74.36,74.4,9270.0,58.9505,58.9664,58.9188,58.9505,9270.0
2016-12-28 12:30:00,74.38,74.38,74.25,74.25,15604.0,58.9347,58.9347,58.8317,58.8317,15604.0
2016-12-28 12:35:00,74.28,74.34,74.28,74.33,14494.0,58.8555,58.903,58.8555,58.8951,14494.0
2016-12-28 12:40:00,74.33,74.37,74.29,74.32,29573.0,58.8951,58.9268,58.8634,58.8871,29573.0
2016-12-28 12:45:00,74.31,74.31,74.25,74.29,19863.0,58.8792,58.8792,58.8317,58.8634,19863.0
2016-12-28 12:50:00,74.3,74.35,74.29,74.34,17148.0,58.8713,58.9109,58.8634,58.903,17148.0
2016-12-28 12:55:00,74.34,74.34,74.27,74.3,15998.0,58.903,58.903,58.8475,58.8713,15998.0
2016-12-28 13:00:00,74.3,74.31,74.22,74.27,23324.0,58.8713,58.8792,58.8079,58.8475,23324.0
2016-12-28 13:05:00,74.26,74.33,74.26,74.32,9690.0,58.8396,58.8951,58.8396,58.8871,9690.0
2016-12-28 13:10:00,74.31,74.41,74.29,74.41,18371.0,58.8792,58.9585,58.8634,58.9585,18371.0
2016-12-28 13:15:00,74.41,74.45,74.37,74.39,18380.0,58.9585,58.9902,58.9268,58.9426,18380.0
2016-12-28 13:20:00,74.4,74.49,74.38,74.49,15580.0,58.9505,59.0218,58.9347,59.0218,15580.0
2016-12-28 13:25:00,74.49,74.49,74.32,74.33,55190.0,59.0218,59.0218,58.8871,58.8951,55190.0
2016-12-28 13:30:00,74.33,74.39,74.33,74.37,19388.0,58.8951,58.9426,58.8951,58.9268,19388.0
2016-12-28 13:35:00,74.37,74.41,74.35,74.37,12987.0,58.9268,58.9585,58.9109,58.9268,12987.0
2016-12-28 13:40:00,74.37,74.4,74.31,74.31,17908.0,58.9268,58.9505,58.8792,58.8792,17908.0
2016-12-28 13:45:00,74.31,74.32,74.26,74.26,10345.0,58.8792,58.8871,58.8396,58.8396,10345.0
2016-12-28 13:50:00,74.27,74.32,74.25,74.27,17168.0,58.8475,58.8871,58.8317,58.8475,17168.0
2016-12-28 13:55:00,74.27,74.32,74.24,74.25,14866.0,58.8475,58.8871,58.8238,58.8317,14866.0
2016-12-28 14:00:00,74.26,74.32,74.26,74.28,28619.0,58.8396,58.8871,58.8396,58.8555,28619.0
2016-12-28 14:05:00,74.28,74.31,74.23,74.24,26390.0,58.8555,58.8792,58.8158,58.8238,26390.0
2016-12-28 14:10:00,74.24,74.25,74.18,74.2,28460.0,58.8238,58.8317,58.7762,58.7921,28460.0
2016-12-28 14:15:00,74.2,74.23,74.14,74.19,31521.0,58.7921,58.8158,58.7445,58.7841,31521.0
2016-12-28 14:20:00,74.2,74.2,74.13,74.14,16219.0,58.7921,58.7921,58.7366,58.7445,16219.0
2016-12-28 14:25:00,74.15,74.19,74.09,74.16,38180.0,58.7524,58.7841,58.7049,58.7604,38180.0
2016-12-28 14:30:00,74.15,74.21,74.13,74.18,18815.0,58.7524,58.8,58.7366,58.7762,18815.0
2016-12-28 14:35:00,74.19,74.22,74.13,74.16,22197.0,58.7841,58.8079,58.7366,58.7604,22197.0
2016-12-28 14:40:00,74.17,74.2,74.12,74.15,20966.0,58.7683,58.7921,58.7287,58.7524,20966.0
2016-12-28 14:45:00,74.15,74.2,74.14,74.17,21221.0,58.7524,58.7921,58.7445,58.7683,21221.0
2016-12-28 14:50:00,74.17,74.19,74.14,74.18,16691.0,58.7683,58.7841,58.7445,58.7762,16691.0
2016-12-28 14:55:00,74.17,74.22,74.17,74.22,22306.0,58.7683,58.8079,58.7683,58.8079,22306.0
2016-12-28 15:00:00,74.22,74.31,74.21,74.3,30771.0,58.8079,58.8792,58.8,58.8713,30771.0
2016-12-28 15:05:00,74.3,74.35,74.23,74.25,30327.0,58.8713,58.9109,58.8158,58.8317,30327.0
2016-12-28 15:10:00,74.25,74.26,74.22,74.23,19280.0,58.8317,58.8396,58.8079,58.8158,19280.0
2016-12-28 15:15:00,74.24,74.26,74.15,74.19,39770.0,58.8238,58.8396,58.7524,58.7841,39770.0
2016-12-28 15:20:00,74.19,74.23,74.18,74.19,26305.0,58.7841,58.8158,58.7762,58.7841,26305.0
2016-12-28 15:25:00,74.19,74.21,74.15,74.17,23819.0,58.7841,58.8,58.7524,58.7683,23819.0
2016-12-28 15:30:00,74.17,74.17,74.1,74.14,32522.0,58.7683,58.7683,58.7128,58.7445,32522.0
2016-12-28 15:35:00,74.13,74.15,74.06,74.11,46431.0,58.7366,58.7524,58.6811,58.7208,46431.0
2016-12-28 15:40:00,74.11,74.11,73.99,74.02,63434.0,58.7208,58.7208,58.6257,58.6494,63434.0
2016-12-28 15:45:00,74.02,74.1,74.01,74.08,53860.0,58.6494,58.7128,58.6415,58.697,53860.0
2016-12-28 15:50:00,74.09,74.11,74.0,74.07,82936.0,58.7049,58.7208,58.6336,58.6891,82936.0
2016-12-28 15:55:00,74.07,74.11,73.98,74.04,187817.0,58.6891,58.7208,58.6177,58.6653,187817.0
2016-12-29 09:30:00,73.84,74.27,73.8,74.24,81498.0,58.5068,58.8475,58.4751,58.8238,81498.0
2016-12-29 09:35:00,74.24,74.27,74.15,74.16,46901.0,58.8238,58.8475,58.7524,58.7604,46901.0
2016-12-29 09:40:00,74.18,74.22,74.03,74.07,36736.0,58.7762,58.8079,58.6574,58.6891,36736.0
2016-12-29 09:45:00,74.07,74.11,73.83,73.83,58363.0,58.6891,58.7208,58.4989,58.4989,58363.0
2016-12-29 09:50:00,73.85,73.99,73.85,73.97,38377.0,58.5147,58.6257,58.5147,58.6098,38377.0
2016-12-29 09:55:00,73.97,74.0,73.93,73.94,39261.0,58.6098,58.6336,58.5781,58.5861,39261.0
2016-12-29 10:00:00,73.94,74.15,73.94,74.13,45255.0,58.5861,58.7524,58.5861,58.7366,45255.0
2016-12-29 10:05:00,74.15,74.17,74.08,74.09,25133.0,58.7524,58.7683,58.697,58.7049,25133.0
2016-12-29 10:10:00,74.09,74.17,74.09,74.16,51946.0,58.7049,58.7683,58.7049,58.7604,51946.0
2016-12-29 10:15:00,74.16,74.32,74.14,74.29,41064.0,58.7604,58.8871,58.7445,58.8634,41064.0
2016-12-29 10:20:00,74.28,74.36,74.27,74.35,29916.0,58.8555,58.9188,58.8475,58.9109,29916.0
2016-12-29 10:25:00,74.35,74.41,74.32,74.34,47934.0,58.9109,58.9585,58.8871,58.903,47934.0
2016-12-29 10:30:00,74.34,74.34,74.23,74.23,21808.0,58.903,58.903,58.8158,58.8158,21808.0
2016-12-29 10:35:00,74.24,74.27,74.21,74.25,35929.0,58.8238,58.8475,58.8,58.8317,35929.0
2016-12-29 10:40:00,74.24,74.25,74.19,74.22,25034.0,58.8238,58.8317,58.7841,58.8079,25034.0
2016-12-29 10:45:00,74.22,74.26,74.11,74.13,30630.0,58.8079,58.8396,58.7208,58.7366,30630.0
2016-12-29 10:50:00,74.13,74.13,74.07,74.12,27024.0,58.7366,58.7366,58.6891,58.7287,27024.0
2016-12-29 10:55:00,74.1,74.18,74.1,74.14,22472.0,58.7128,58.7762,58.7128,58.7445,22472.0
2016-12-29 11:00:00,74.13,74.16,74.07,74.07,29391.0,58.7366,58.7604,58.6891,58.6891,29391.0
2016-12-29 11:05:00,74.06,74.06,73.95,73.97,28332.0,58.6811,58.6811,58.594,58.6098,28332.0
2016-12-29 11:10:00,73.97,74.02,73.93,73.98,35212.0,58.6098,58.6494,58.5781,58.6177,35212.0
2016-12-29 11:15:00,73.98,74.05,73.97,74.04,31742.0,58.6177,58.6732,58.6098,58.6653,31742.0
2016-12-29 11:20:00,74.05,74.1,74.04,74.07,28072.0,58.6732,58.7128,58.6653,58.6891,28072.0
2016-12-29 11:25:00,74.07,74.09,74.04,74.08,25413.0,58.6891,58.7049,58.6653,58.697,25413.0
2016-12-29 11:30:00,74.08,74.14,74.07,74.11,27496.0,58.697,58.7445,58.6891,58.7208,27496.0
2016-12-29 11:35:00,74.12,74.15,74.08,74.09,21131.0,58.7287,58.7524,58.697,58.7049,21131.0
2016-12-29 11:40:00,74.08,74.1,74.06,74.07,19812.0,58.697,58.7128,58.6811,58.6891,19812.0
2016-12-29 11:45:00,74.07,74.07,74.0,74.04,30661.0,58.6891,58.6891,58.6336,58.6653,30661.0
2016-12-29 11:50:00,74.05,74.05,73.99,74.0,24525.0,58.6732,58.6732,58.6257,58.6336,24525.0
2016-12-29 11:55:00,73.99,74.03,73.97,74.01,20794.0,58.6257,58.6574,58.6098,58.6415,20794.0
2016-12-29 12:00:00,74.01,74.02,73.99,74.02,16753.0,58.6415,58.6494,58.6257,58.6494,16753.0
2016-12-29 12:05:00,74.01,74.05,74.0,74.03,54323.0,58.6415,58.6732,58.6336,58.6574,54323.0
2016-12-29 12:10:00,74.04,74.06,73.97,74.06,24930.0,58.6653,58.6811,58.6098,58.6811,24930.0
2016-12-29 12:15:00,74.05,74.16,74.04,74.12,29026.0,58.6732,58.7604,58.6653,58.7287,29026.0
2016-12-29 12:20:00,74.12,74.17,74.11,74.17,23714.0,58.7287,58.7683,58.7208,58.7683,23714.0
2016-12-29 12:25:00,74.17,74.21,74.16,74.18,19785.0,58.7683,58.8,58.7604,58.7762,19785.0
2016-12-29 12:30:00,74.19,74.21,74.16,74.2,21436.0,58.7841,58.8,58.7604,58.7921,21436.0
2016-12-29 12:35:00,74.2,74.2,74.14,74.14,19006.0,58.7921,58.7921,58.7445,58.7445,19006.0
2016-12-29 12:40:00,74.15,74.17,74.14,74.17,19797.0,58.7524,58.7683,58.7445,58.7683,19797.0
2016-12-29 12:45:00,74.16,74.25,74.12,74.22,27342.0,58.7604,58.8317,58.7287,58.8079,27342.0
2016-12-29 12:50:00,74.23,74.25,74.21,74.22,17155.0,58.8158,58.8317,58.8,58.8079,17155.0
2016-12-29 12:55:00,74.23,74.25,74.18,74.2,19320.0,58.8158,58.8317,58.7762,58.7921,19320.0
2016-12-29 13:00:00,74.19,74.22,74.16,74.16,15947.0,58.7841,58.8079,58.7604,58.7604,15947.0
2016-12-29 13:05:00,74.16,74.19,74.13,74.14,20621.0,58.7604,58.7841,58.7366,58.7445,20621.0
2016-12-29 13:10:00,74.13,74.2,74.13,74.15,17671.0,58.7366,58.7921,58.7366,58.7524,17671.0
2016-12-29 13:15:00,74.16,74.21,74.15,74.18,23138.0,58.7604,58.8,58.7524,58.7762,23138.0
2016-12-29 13:20:00,74.19,74.2,74.14,74.16,16520.0,58.7841,58.7921,58.7445,58.7604,16520.0
2016-12-29 13:25:00,74.15,74.16,74.11,74.13,13067.0,58.7524,58.7604,58.7208,58.7366,13067.0
2016-12-29 13:30:00,74.14,74.15,74.05,74.06,21587.0,58.7445,58.7524,58.6732,58.6811,21587.0
2016-12-29 13:35:00,74.06,74.06,74.01,74.02,19780.0,58.6811,58.6811,58.6415,58.6494,19780.0
2016-12-29 13:40:00,74.02,74.06,74.01,74.06,16160.0,58.6494,58.6811,58.6415,58.6811,16160.0
2016-12-29 13:45:00,74.06,74.07,74.03,74.07,14831.0,58.6811,58.6891,58.6574,58.6891,14831.0
2016-12-29 13:50:00,74.06,74.13,74.04,74.12,17202.0,58.6811,58.7366,58.6653,58.7287,17202.0
2016-12-29 13:55:00,74.11,74.11,74.03,74.09,21410.0,58.7208,58.7208,58.6574,58.7049,21410.0
2016-12-29 14:00:00,74.09,74.21,74.09,74.19,29662.0,58.7049,58.8,58.7049,58.7841,29662.0
2016-12-29 14:05:00,74.17,74.18,74.13,74.13,17586.0,58.7683,58.7762,58.7366,58.7366,17586.0
2016-12-29 14:10:00,74.12,74.15,74.08,74.11,26564.0,58.7287,58.7524,58.697,58.7208,26564.0
2016-12-29 14:15:00,74.11,74.16,74.1,74.13,33981.0,58.7208,58.7604,58.7128,58.7366,33981.0
2016-12-29 14:20:00,74.14,74.15,74.1,74.11,12563.0,58.7445,58.7524,58.7128,58.7208,12563.0
2016-12-29 14:25:00,74.1,74.11,74.05,74.06,17073.0,58.7128,58.7208,58.6732,58.6811,17073.0
2016-12-29 14:30:00,74.06,74.08,74.04,74.04,24667.0,58.6811,58.697,58.6653,58.6653,24667.0
2016-12-29 14:35:00,74.05,74.05,74.01,74.02,16710.0,58.6732,58.6732,58.6415,58.6494,16710.0
2016-12-29 14:40:00,74.02,74.03,73.96,74.0,29170.0,58.6494,58.6574,58.6019,58.6336,29170.0
2016-12-29 14:45:00,74.01,74.04,73.97,73.99,33478.0,58.6415,58.6653,58.6098,58.6257,33478.0
2016-12-29 14:50:00,73.98,74.08,73.98,74.07,34728.0,58.6177,58.697,58.6177,58.6891,34728.0
2016-12-29 14:55:00,74.06,74.08,74.02,74.04,19645.0,58.6811,58.697,58.6494,58.6653,19645.0
2016-12-29 15:00:00,74.03,74.04,73.96,73.97,23901.0,58.6574,58.6653,58.6019,58.6098,23901.0
2016-12-29 15:05:00,73.97,73.99,73.95,73.99,24509.0,58.6098,58.6257,58.594,58.6257,24509.0
2016-12-29 15:10:00,73.98,73.99,73.96,73.98,22502.0,58.6177,58.6257,58.6019,58.6177,22502.0
2016-12-29 15:15:00,73.98,74.04,73.97,74.01,25727.0,58.6177,58.6653,58.6098,58.6415,25727.0
2016-12-29 15:20:00,74.01,74.13,74.01,74.13,42158.0,58.6415,58.7366,58.6415,58.7366,42158.0
2016-12-29 15:25:00,74.13,74.16,74.11,74.11,45415.0,58.7366,58.7604,58.7208,58.7208,45415.0
2016-12-29 15:30:00,74.12,74.15,74.07,74.07,36995.0,58.7287,58.7524,58.6891,58.6891,36995.0
2016-12-29 15:35:00,74.07,74.1,74.06,74.08,43254.0,58.6891,58.7128,58.6811,58.697,43254.0
2016-12-29 15:40:00,74.09,74.11,74.06,74.08,37369.0,58.7049,58.7208,58.6811,58.697,37369.0
2016-12-29 15:45:00,74.09,74.16,74.08,74.15,50048.0,58.7049,58.7604,58.697,58.7524,50048.0
2016-12-29 15:50:00,74.16,74.19,74.15,74.15,77078.0,58.7604,58.7841,58.7524,58.7524,77078.0
2016-12-29 15:55:00,74.15,74.2,74.13,74.15,165001.0,58.7524,58.7921,58.7366,58.7524,165001.0
2016-12-30 09:30:00,74.43,74.46,73.97,74.01,93828.0,58.9743,58.9981,58.6098,58.6415,93828.0
2016-12-30 09:35:00,74.0,74.13,73.87,73.87,29105.0,58.6336,58.7366,58.5306,58.5306,29105.0
2016-12-30 09:40:00,73.85,74.03,73.83,73.92,13081.0,58.5147,58.6574,58.4989,58.5702,13081.0
2016-12-30 09:45:00,73.94,74.03,73.89,73.97,11169.0,58.5861,58.6574,58.5464,58.6098,11169.0
2016-12-30 09:50:00,73.99,74.01,73.91,73.98,23979.0,58.6257,58.6415,58.5623,58.6177,23979.0
2016-12-30 09:55:00,73.98,74.0,73.61,73.65,111106.0,58.6177,58.6336,58.3246,58.3563,111106.0
2016-12-30 10:00:00,73.61,73.63,73.41,73.41,42362.0,58.3246,58.3404,58.1661,58.1661,42362.0
2016-12-30 10:05:00,73.42,73.49,73.32,73.46,33169.0,58.174,58.2295,58.0948,58.2057,33169.0
2016-12-30 10:10:00,73.47,73.56,73.46,73.53,24408.0,58.2137,58.285,58.2057,58.2612,24408.0
2016-12-30 10:15:00,73.55,73.65,73.51,73.52,24927.0,58.277,58.3563,58.2453,58.2533,24927.0
2016-12-30 10:20:00,73.52,73.56,73.32,73.33,32364.0,58.2533,58.285,58.0948,58.1027,32364.0
2016-12-30 10:25:00,73.35,73.35,73.18,73.18,34201.0,58.1186,58.1186,57.9839,57.9839,34201.0
2016-12-30 10:30:00,73.18,73.45,73.18,73.45,16061.0,57.9839,58.1978,57.9839,58.1978,16061.0
2016-12-30 10:35:00,73.43,73.43,73.29,73.32,20081.0,58.182,58.182,58.071,58.0948,20081.0
2016-12-30 10:40:00,73.32,73.38,73.3,73.33,23810.0,58.0948,58.1423,58.079,58.1027,23810.0
2016-12-30 10:45:00,73.34,73.44,73.33,73.44,15761.0,58.1106,58.1899,58.1027,58.1899,15761.0
2016-12-30 10:50:00,73.45,73.45,73.41,73.42,10510.0,58.1978,58.1978,58.1661,58.174,10510.0
2016-12-30 10:55:00,73.45,73.56,73.45,73.55,14491.0,58.1978,58.285,58.1978,58.277,14491.0
2016-12-30 11:00:00,73.54,73.54,73.5,73.51,7900.0,58.2691,58.2691,58.2374,58.2453,7900.0
2016-12-30 11:05:00,73.51,73.52,73.46,73.49,20102.0,58.2453,58.2533,58.2057,58.2295,20102.0
2016-12-30 11:10:00,73.5,73.5,73.43,73.48,17747.0,58.2374,58.2374,58.182,58.2216,17747.0
2016-12-30 11:15:00,73.48,73.54,73.48,73.53,30084.0,58.2216,58.2691,58.2216,58.2612,30084.0
2016-12-30 11:20:00,73.52,73.55,73.49,73.55,18792.0,58.2533,58.277,58.2295,58.277,18792.0
2016-12-30 11:25:00,73.56,73.65,73.54,73.54,22796.0,58.285,58.3563,58.2691,58.2691,22796.0
2016-12-30 11:30:00,73.56,73.58,73.53,73.58,11763.0,58.285,58.3008,58.2612,58.3008,11763.0
2016-12-30 11:35:00,73.59,73.59,73.46,73.49,6743.0,58.3087,58.3087,58.2057,58.2295,6743.0
2016-12-30 11:40:00,73.47,73.57,73.46,73.53,12328.0,58.2137,58.2929,58.2057,58.2612,12328.0
2016-12-30 11:45:00,73.55,73.58,73.53,73.58,17526.0,58.277,58.3008,58.2612,58.3008,17526.0
2016-12-30 11:50:00,73.58,73.62,73.53,73.55,16044.0,58.3008,58.3325,58.2612,58.277,16044.0
2016-12-30 11:55:00,73.55,73.55,73.51,73.52,12298.0,58.277,58.277,58.2453,58.2533,12298.0
2016-12-30 12:00:00,73.52,73.54,73.36,73.39,19392.0,58.2533,58.2691,58.1265,58.1503,19392.0
2016-12-30 12:05:00,73.39,73.39,73.29,73.38,26150.0,58.1503,58.1503,58.071,58.1423,26150.0
2016-12-30 12:10:00,73.39,73.48,73.35,73.48,12276.0,58.1503,58.2216,58.1186,58.2216,12276.0
2016-12-30 12:15:00,73.48,73.5,73.41,73.44,13217.0,58.2216,58.2374,58.1661,58.1899,13217.0
2016-12-30 12:20:00,73.44,73.52,73.44,73.49,11995.0,58.1899,58.2533,58.1899,58.2295,11995.0
2016-12-30 12:25:00,73.49,73.5,73.4,73.45,10517.0,58.2295,58.2374,58.1582,58.1978,10517.0
2016-12-30 12:30:00,73.45,73.49,73.39,73.44,11144.0,58.1978,58.2295,58.1503,58.1899,11144.0
2016-12-30 12:35:00,73.45,73.45,73.33,73.34,17322.0,58.1978,58.1978,58.1027,58.1106,17322.0
2016-12-30 12:40:00,73.33,73.35,73.23,73.26,26956.0,58.1027,58.1186,58.0235,58.0473,26956.0
2016-12-30 12:45:00,73.28,73.33,73.22,73.29,25253.0,58.0631,58.1027,58.0156,58.071,25253.0
2016-12-30 12:50:00,73.28,73.28,73.16,73.21,24470.0,58.0631,58.0631,57.968,58.0076,24470.0
2016-12-30 12:55:00,73.22,73.23,73.18,73.21,16548.0,58.0156,58.0235,57.9839,58.0076,16548.0
2016-12-30 13:00:00,73.21,73.26,73.19,73.22,15753.0,58.0076,58.0473,57.9918,58.0156,15753.0
2016-12-30 13:05:00,73.21,73.23,73.13,73.13,29936.0,58.0076,58.0235,57.9443,57.9443,29936.0
2016-12-30 13:10:00,73.13,73.17,73.11,73.13,41778.0,57.9443,57.9759,57.9284,57.9443,41778.0
2016-12-30 13:15:00,73.13,73.18,73.11,73.12,49798.0,57.9443,57.9839,57.9284,57.9363,49798.0
2016-12-30 13:20:00,73.12,73.19,73.1,73.12,63614.0,57.9363,57.9918,57.9205,57.9363,63614.0
2016-12-30 13:25:00,73.12,73.13,73.07,73.08,61145.0,57.9363,57.9443,57.8967,57.9046,61145.0
2016-12-30 13:30:00,73.08,73.09,72.99,73.0,58549.0,57.9046,57.9126,57.8333,57.8413,58549.0
2016-12-30 13:35:00,73.0,73.02,72.98,72.98,52331.0,57.8413,57.8571,57.8254,57.8254,52331.0
2016-12-30 13:40:00,72.99,73.02,72.95,72.97,20268.0,57.8333,57.8571,57.8016,57.8175,20268.0
2016-12-30 13:45:00,72.97,73.0,72.96,72.96,12111.0,57.8175,57.8413,57.8096,57.8096,12111.0
2016-12-30 13:50:00,72.96,73.02,72.95,72.97,36368.0,57.8096,57.8571,57.8016,57.8175,36368.0
2016-12-30 13:55:00,72.99,73.02,72.94,72.96,28257.0,57.8333,57.8571,57.7937,57.8096,28257.0
2016-12-30 14:00:00,72.96,73.0,72.93,72.98,16565.0,57.8096,57.8413,57.7858,57.8254,16565.0
2016-12-30 14:05:00,72.99,73.02,72.92,72.95,37479.0,57.8333,57.8571,57.7779,57.8016,37479.0
2016-12-30 14:10:00,72.95,72.96,72.91,72.95,20045.0,57.8016,57.8096,57.7699,57.8016,20045.0
2016-12-30 14:15:00,72.95,73.0,72.92,72.97,49488.0,57.8016,57.8413,57.7779,57.8175,49488.0
2016-12-30 14:20:00,72.96,72.96,72.86,72.86,26515.0,57.8096,57.8096,57.7303,57.7303,26515.0
2016-12-30 14:25:00,72.86,72.93,72.85,72.89,22954.0,57.7303,57.7858,57.7224,57.7541,22954.0
2016-12-30 14:30:00,72.89,72.99,72.86,72.97,38314.0,57.7541,57.8333,57.7303,57.8175,38314.0
2016-12-30 14:35:00,72.97,73.01,72.91,72.97,79968.0,57.8175,57.8492,57.7699,57.8175,79968.0
2016-12-30 14:40:00,72.97,73.05,72.96,73.0,18938.0,57.8175,57.8809,57.8096,57.8413,18938.0
2016-12-30 14:45:00,72.99,73.0,72.85,72.89,18746.0,57.8333,57.8413,57.7224,57.7541,18746.0
2016-12-30 14:50:00,72.87,72.95,72.86,72.87,31787.0,57.7382,57.8016,57.7303,57.7382,31787.0
2016-12-30 14:55:00,72.88,72.91,72.83,72.9,28011.0,57.7462,57.7699,57.7066,57.762,28011.0
2016-12-30 15:00:00,72.89,72.93,72.85,72.9,34190.0,57.7541,57.7858,57.7224,57.762,34190.0
2016-12-30 15:05:00,72.91,72.95,72.88,72.92,28165.0,57.7699,57.8016,57.7462,57.7779,28165.0
2016-12-30 15:10:00,72.92,73.01,72.92,73.01,32129.0,57.7779,57.8492,57.7779,57.8492,32129.0
2016-12-30 15:15:00,73.02,73.05,72.96,72.97,30758.0,57.8571,57.8809,57.8096,57.8175,30758.0
2016-12-30 15:20:00,72.98,73.07,72.98,73.04,32409.0,57.8254,57.8967,57.8254,57.8729,32409.0
2016-12-30 15:25:00,73.04,73.08,73.0,73.06,44075.0,57.8729,57.9046,57.8413,57.8888,44075.0
2016-12-30 15:30:00,73.06,73.08,72.99,73.05,55618.0,57.8888,57.9046,57.8333,57.8809,55618.0
2016-12-30 15:35:00,73.04,73.07,72.97,72.97,46262.0,57.8729,57.8967,57.8175,57.8175,46262.0
2016-12-30 15:40:00,72.98,73.01,72.93,72.95,42190.0,57.8254,57.8492,57.7858,57.8016,42190.0
2016-12-30 15:45:00,72.94,73.02,72.9,72.94,78800.0,57.7937,57.8571,57.762,57.7937,78800.0
2016-12-30 15:50:00,72.94,72.94,72.77,72.83,137481.0,57.7937,57.7937,57.659,57.7066,137481.0
2016-12-30 15:55:00,72.83,73.06,72.82,72.98,487052.0,57.7066,57.8888,57.6986,57.8254,487052.0
2017-01-03 09:30:00,73.53,73.86,73.24,73.4,186802.0,58.2612,58.5227,58.0314,58.1582,186802.0
2017-01-03 09:35:00,73.45,73.5,73.21,73.36,106187.0,58.1978,58.2374,58.0076,58.1265,106187.0
2017-01-03 09:40:00,73.39,73.58,73.22,73.58,96587.0,58.1503,58.3008,58.0156,58.3008,96587.0
2017-01-03 09:45:00,73.53,73.72,73.46,73.68,104486.0,58.2612,58.4117,58.2057,58.38,104486.0
2017-01-03 09:50:00,73.66,73.68,73.45,73.46,66084.0,58.3642,58.38,58.1978,58.2057,66084.0
2017-01-03 09:55:00,73.47,73.68,73.41,73.58,60943.0,58.2137,58.38,58.1661,58.3008,60943.0
2017-01-03 10:00:00,73.58,73.83,73.51,73.83,67517.0,58.3008,58.4989,58.2453,58.4989,67517.0
2017-01-03 10:05:00,73.81,74.26,73.8,74.22,138817.0,58.4831,58.8396,58.4751,58.8079,138817.0
2017-01-03 10:10:00,74.19,74.25,74.13,74.18,80900.0,58.7841,58.8317,58.7366,58.7762,80900.0
2017-01-03 10:15:00,74.18,74.2,74.07,74.15,76613.0,58.7762,58.7921,58.6891,58.7524,76613.0
2017-01-03 10:20:00,74.15,74.23,74.11,74.23,98054.0,58.7524,58.8158,58.7208,58.8158,98054.0
2017-01-03 10:25:00,74.22,74.31,74.18,74.19,73337.0,58.8079,58.8792,58.7762,58.7841,73337.0
2017-01-03 10:30:00,74.19,74.25,74.06,74.16,57691.0,58.7841,58.8317,58.6811,58.7604,57691.0
2017-01-03 10:35:00,74.16,74.18,74.03,74.09,72150.0,58.7604,58.7762,58.6574,58.7049,72150.0
2017-01-03 10:40:00,74.09,74.1,74.03,74.08,69762.0,58.7049,58.7128,58.6574,58.697,69762.0
2017-01-03 10:45:00,74.06,74.11,73.9,73.9,41347.0,58.6811,58.7208,58.5544,58.5544,41347.0
2017-01-03 10:50:00,73.9,73.99,73.87,73.93,29451.0,58.5544,58.6257,58.5306,58.5781,29451.0
2017-01-03 10:55:00,73.91,73.91,73.72,73.73,41988.0,58.5623,58.5623,58.4117,58.4197,41988.0
2017-01-03 11:00:00,73.73,73.75,73.58,73.66,43747.0,58.4197,58.4355,58.3008,58.3642,43747.0
2017-01-03 11:05:00,73.67,73.88,73.66,73.86,26947.0,58.3721,58.5385,58.3642,58.5227,26947.0
2017-01-03 11:10:00,73.86,73.87,73.79,73.81,24210.0,58.5227,58.5306,58.4672,58.4831,24210.0
2017-01-03 11:15:00,73.82,73.83,73.68,73.69,29328.0,58.491,58.4989,58.38,58.388,29328.0
2017-01-03 11:20:00,73.69,73.76,73.69,73.75,62332.0,58.388,58.4434,58.388,58.4355,62332.0
2017-01-03 11:25:00,73.74,73.74,73.56,73.58,49434.0,58.4276,58.4276,58.285,58.3008,49434.0
2017-01-03 11:30:00,73.57,73.66,73.56,73.6,45693.0,58.2929,58.3642,58.285,58.3167,45693.0
2017-01-03 11:35:00,73.59,73.61,73.44,73.44,47870.0,58.3087,58.3246,58.1899,58.1899,47870.0
2017-01-03 11:40:00,73.44,73.46,73.3,73.33,50049.0,58.1899,58.2057,58.079,58.1027,50049.0
2017-01-03 11:45:00,73.34,73.37,73.28,73.3,46738.0,58.1106,58.1344,58.0631,58.079,46738.0
2017-01-03 11:50:00,73.29,73.34,73.27,73.3,43982.0,58.071,58.1106,58.0552,58.079,43982.0
2017-01-03 11:55:00,73.29,73.33,73.25,73.33,47404.0,58.071,58.1027,58.0393,58.1027,47404.0
2017-01-03 12:00:00,73.33,73.35,73.22,73.23,42398.0,58.1027,58.1186,58.0156,58.0235,42398.0
2017-01-03 12:05:00,73.24,73.25,73.13,73.24,43495.0,58.0314,58.0393,57.9443,58.0314,43495.0
2017-01-03 12:10:00,73.23,73.35,73.23,73.29,18680.0,58.0235,58.1186,58.0235,58.071,18680.0
2017-01-03 12:15:00,73.29,73.32,73.22,73.27,44060.0,58.071,58.0948,58.0156,58.0552,44060.0
2017-01-03 12:20:00,73.27,73.29,73.17,73.21,29537.0,58.0552,58.071,57.9759,58.0076,29537.0
2017-01-03 12:25:00,73.22,73.26,73.21,73.25,12095.0,58.0156,58.0473,58.0076,58.0393,12095.0
2017-01-03 12:30:00,73.25,73.25,73.15,73.24,100540.0,58.0393,58.0393,57.9601,58.0314,100540.0
2017-01-03 12:35:00,73.23,73.25,73.14,73.24,30087.0,58.0235,58.0393,57.9522,58.0314,30087.0
2017-01-03 12:40:00,73.25,73.25,73.15,73.19,42597.0,58.0393,58.0393,57.9601,57.9918,42597.0
2017-01-03 12:45:00,73.19,73.3,73.15,73.29,22409.0,57.9918,58.079,57.9601,58.071,22409.0
2017-01-03 12:50:00,73.32,73.33,73.23,73.33,33120.0,58.0948,58.1027,58.0235,58.1027,33120.0
2017-01-03 12:55:00,73.33,73.42,73.33,73.41,28812.0,58.1027,58.174,58.1027,58.1661,28812.0
2017-01-03 13:00:00,73.42,73.43,73.29,73.29,28775.0,58.174,58.182,58.071,58.071,28775.0
2017-01-03 13:05:00,73.28,73.32,73.2,73.22,19458.0,58.0631,58.0948,57.9997,58.0156,19458.0
2017-01-03 13:10:00,73.23,73.31,73.2,73.3,25510.0,58.0235,58.0869,57.9997,58.079,25510.0
2017-01-03 13:15:00,73.3,73.33,73.25,73.3,22778.0,58.079,58.1027,58.0393,58.079,22778.0
2017-01-03 13:20:00,73.31,73.35,73.29,73.32,20099.0,58.0869,58.1186,58.071,58.0948,20099.0
2017-01-03 13:25:00,73.34,73.36,73.28,73.3,24794.0,58.1106,58.1265,58.0631,58.079,24794.0
2017-01-03 13:30:00,73.3,73.32,73.24,73.25,22962.0,58.079,58.0948,58.0314,58.0393,22962.0
2017-01-03 13:35:00,73.25,73.26,73.2,73.22,26378.0,58.0393,58.0473,57.9997,58.0156,26378.0
2017-01-03 13:40:00,73.22,73.26,73.17,73.25,21343.0,58.0156,58.0473,57.9759,58.0393,21343.0
2017-01-03 13:45:00,73.25,73.29,73.2,73.24,36491.0,58.0393,58.071,57.9997,58.0314,36491.0
2017-01-03 13:50:00,73.24,73.29,73.21,73.26,19485.0,58.0314,58.071,58.0076,58.0473,19485.0
2017-01-03 13:55:00,73.26,73.26,73.22,73.26,17002.0,58.0473,58.0473,58.0156,58.0473,17002.0
2017-01-03 14:00:00,73.25,73.37,73.25,73.36,37778.0,58.0393,58.1344,58.0393,58.1265,37778.0
2017-01-03 14:05:00,73.36,73.36,73.29,73.31,29826.0,58.1265,58.1265,58.071,58.0869,29826.0
2017-01-03 14:10:00,73.31,73.35,73.28,73.33,34797.0,58.0869,58.1186,58.0631,58.1027,34797.0
2017-01-03 14:15:00,73.33,73.37,73.29,73.3,36681.0,58.1027,58.1344,58.071,58.079,36681.0
2017-01-03 14:20:00,73.3,73.34,73.23,73.24,64030.0,58.079,58.1106,58.0235,58.0314,64030.0
2017-01-03 14:25:00,73.24,73.25,73.12,73.12,40962.0,58.0314,58.0393,57.9363,57.9363,40962.0
2017-01-03 14:30:00,73.13,73.15,73.06,73.09,33594.0,57.9443,57.9601,57.8888,57.9126,33594.0
2017-01-03 14:35:00,73.09,73.11,73.07,73.07,21266.0,57.9126,57.9284,57.8967,57.8967,21266.0
2017-01-03 14:40:00,73.06,73.16,73.05,73.15,34137.0,57.8888,57.968,57.8809,57.9601,34137.0
2017-01-03 14:45:00,73.15,73.18,73.1,73.18,45926.0,57.9601,57.9839,57.9205,57.9839,45926.0
2017-01-03 14:50:00,73.18,73.21,73.14,73.2,25281.0,57.9839,58.0076,57.9522,57.9997,25281.0
2017-01-03 14:55:00,73.21,73.25,73.18,73.23,52598.0,58.0076,58.0393,57.9839,58.0235,52598.0
2017-01-03 15:00:00,73.24,73.35,73.23,73.31,38566.0,58.0314,58.1186,58.0235,58.0869,38566.0
2017-01-03 15:05:00,73.31,73.38,73.3,73.37,59321.0,58.0869,58.1423,58.079,58.1344,59321.0
2017-01-03 15:10:00,73.37,73.39,73.32,73.38,22486.0,58.1344,58.1503,58.0948,58.1423,22486.0
2017-01-03 15:15:00,73.37,73.41,73.32,73.34,30324.0,58.1344,58.1661,58.0948,58.1106,30324.0
2017-01-03 15:20:00,73.34,73.36,73.28,73.3,58527.0,58.1106,58.1265,58.0631,58.079,58527.0
2017-01-03 15:25:00,73.3,73.36,73.29,73.31,35906.0,58.079,58.1265,58.071,58.0869,35906.0
2017-01-03 15:30:00,73.31,73.32,73.23,73.3,51610.0,58.0869,58.0948,58.0235,58.079,51610.0
2017-01-03 15:35:00,73.29,73.36,73.23,73.36,45318.0,58.071,58.1265,58.0235,58.1265,45318.0
2017-01-03 15:40:00,73.38,73.45,73.37,73.39,51518.0,58.1423,58.1978,58.1344,58.1503,51518.0
2017-01-03 15:45:00,73.39,73.48,73.38,73.48,62077.0,58.1503,58.2216,58.1423,58.2216,62077.0
2017-01-03 15:50:00,73.48,73.56,73.48,73.54,98685.0,58.2216,58.285,58.2216,58.2691,98685.0
2017-01-03 15:55:00,73.54,73.58,73.44,73.58,229303.0,58.2691,58.3008,58.1899,58.3008,229303.0
2017-01-04 09:30:00,73.65,73.97,73.43,73.84,73536.0,58.3563,58.6098,58.182,58.5068,73536.0
2017-01-04 09:35:00,73.84,73.9,73.55,73.69,57801.0,58.5068,58.5544,58.277,58.388,57801.0
2017-01-04 09:40:00,73.69,73.86,73.68,73.7,45485.0,58.388,58.5227,58.38,58.3959,45485.0
2017-01-04 09:45:00,73.72,73.85,73.72,73.8,46068.0,58.4117,58.5147,58.4117,58.4751,46068.0
2017-01-04 09:50:00,73.81,73.86,73.58,73.6,32570.0,58.4831,58.5227,58.3008,58.3167,32570.0
2017-01-04 09:55:00,73.6,73.64,73.47,73.51,26511.0,58.3167,58.3484,58.2137,58.2453,26511.0
2017-01-04 10:00:00,73.48,73.57,73.48,73.56,20572.0,58.2216,58.2929,58.2216,58.285,20572.0
2017-01-04 10:05:00,73.56,73.59,73.44,73.48,23632.0,58.285,58.3087,58.1899,58.2216,23632.0
2017-01-04 10:10:00,73.48,73.5,73.42,73.42,18797.0,58.2216,58.2374,58.174,58.174,18797.0
2017-01-04 10:15:00,73.42,73.45,73.29,73.36,29193.0,58.174,58.1978,58.071,58.1265,29193.0
2017-01-04 10:20:00,73.36,73.38,73.32,73.36,24883.0,58.1265,58.1423,58.0948,58.1265,24883.0
2017-01-04 10:25:00,73.37,73.38,73.28,73.33,34927.0,58.1344,58.1423,58.0631,58.1027,34927.0
2017-01-04 10:30:00,73.34,73.47,73.34,73.42,35771.0,58.1106,58.2137,58.1106,58.174,35771.0
2017-01-04 10:35:00,73.41,73.46,73.4,73.41,29582.0,58.1661,58.2057,58.1582,58.1661,29582.0
2017-01-04 10:40:00,73.41,73.49,73.39,73.49,32418.0,58.1661,58.2295,58.1503,58.2295,32418.0
2017-01-04 10:45:00,73.49,73.62,73.48,73.52,42187.0,58.2295,58.3325,58.2216,58.2533,42187.0
2017-01-04 10:50:00,73.52,73.56,73.48,73.51,22196.0,58.2533,58.285,58.2216,58.2453,22196.0
2017-01-04 10:55:00,73.52,73.6,73.5,73.57,20800.0,58.2533,58.3167,58.2374,58.2929,20800.0
2017-01-04 11:00:00,73.57,73.63,73.53,73.6,29912.0,58.2929,58.3404,58.2612,58.3167,29912.0
2017-01-04 11:05:00,73.6,73.66,73.54,73.55,20366.0,58.3167,58.3642,58.2691,58.277,20366.0
2017-01-04 11:10:00,73.54,73.57,73.48,73.5,24660.0,58.2691,58.2929,58.2216,58.2374,24660.0
2017-01-04 11:15:00,73.5,73.52,73.43,73.47,25817.0,58.2374,58.2533,58.182,58.2137,25817.0
2017-01-04 11:20:00,73.47,73.5,73.46,73.48,25656.0,58.2137,58.2374,58.2057,58.2216,25656.0
2017-01-04 11:25:00,73.48,73.53,73.46,73.49,25477.0,58.2216,58.2612,58.2057,58.2295,25477.0
2017-01-04 11:30:00,73.5,73.54,73.46,73.48,26879.0,58.2374,58.2691,58.2057,58.2216,26879.0
2017-01-04 11:35:00,73.48,73.55,73.46,73.49,32514.0,58.2216,58.277,58.2057,58.2295,32514.0
2017-01-04 11:40:00,73.49,73.5,73.38,73.46,28515.0,58.2295,58.2374,58.1423,58.2057,28515.0
2017-01-04 11:45:00,73.45,73.51,73.4,73.43,33727.0,58.1978,58.2453,58.1582,58.182,33727.0
2017-01-04 11:50:00,73.44,73.45,73.4,73.45,26952.0,58.1899,58.1978,58.1582,58.1978,26952.0
2017-01-04 11:55:00,73.45,73.45,73.34,73.35,31303.0,58.1978,58.1978,58.1106,58.1186,31303.0
2017-01-04 12:00:00,73.35,73.36,73.29,73.31,24481.0,58.1186,58.1265,58.071,58.0869,24481.0
2017-01-04 12:05:00,73.31,73.33,73.28,73.3,21323.0,58.0869,58.1027,58.0631,58.079,21323.0
2017-01-04 12:10:00,73.29,73.31,73.26,73.28,16045.0,58.071,58.0869,58.0473,58.0631,16045.0
2017-01-04 12:15:00,73.28,73.3,73.26,73.29,24274.0,58.0631,58.079,58.0473,58.071,24274.0
2017-01-04 12:20:00,73.28,73.3,73.25,73.29,30728.0,58.0631,58.079,58.0393,58.071,30728.0
2017-01-04 12:25:00,73.3,73.38,73.29,73.38,26571.0,58.079,58.1423,58.071,58.1423,26571.0
2017-01-04 12:30:00,73.37,73.38,73.33,73.36,20641.0,58.1344,58.1423,58.1027,58.1265,20641.0
2017-01-04 12:35:00,73.37,73.37,73.31,73.33,37932.0,58.1344,58.1344,58.0869,58.1027,37932.0
2017-01-04 12:40:00,73.34,73.38,73.33,73.36,15722.0,58.1106,58.1423,58.1027,58.1265,15722.0
2017-01-04 12:45:00,73.36,73.47,73.35,73.47,55301.0,58.1265,58.2137,58.1186,58.2137,55301.0
2017-01-04 12:50:00,73.47,73.48,73.43,73.45,18243.0,58.2137,58.2216,58.182,58.1978,18243.0
2017-01-04 12:55:00,73.44,73.47,73.41,73.43,21779.0,58.1899,58.2137,58.1661,58.182,21779.0
2017-01-04 13:00:00,73.44,73.54,73.43,73.47,32913.0,58.1899,58.2691,58.182,58.2137,32913.0
2017-01-04 13:05:00,73.46,73.46,73.39,73.41,14349.0,58.2057,58.2057,58.1503,58.1661,14349.0
2017-01-04 13:10:00,73.4,73.44,73.4,73.43,20976.0,58.1582,58.1899,58.1582,58.182,20976.0
2017-01-04 13:15:00,73.42,73.43,73.39,73.4,21383.0,58.174,58.182,58.1503,58.1582,21383.0
2017-01-04 13:20:00,73.41,73.44,73.4,73.42,22156.0,58.1661,58.1899,58.1582,58.174,22156.0
2017-01-04 13:25:00,73.41,73.48,73.41,73.47,22002.0,58.1661,58.2216,58.1661,58.2137,22002.0
2017-01-04 13:30:00,73.47,73.5,73.46,73.47,22186.0,58.2137,58.2374,58.2057,58.2137,22186.0
2017-01-04 13:35:00,73.47,73.47,73.42,73.42,23825.0,58.2137,58.2137,58.174,58.174,23825.0
2017-01-04 13:40:00,73.42,73.47,73.4,73.45,53251.0,58.174,58.2137,58.1582,58.1978,53251.0
2017-01-04 13:45:00,73.45,73.45,73.43,73.45,14513.0,58.1978,58.1978,58.182,58.1978,14513.0
2017-01-04 13:50:00,73.45,73.47,73.43,73.45,27325.0,58.1978,58.2137,58.182,58.1978,27325.0
2017-01-04 13:55:00,73.46,73.46,73.4,73.42,24298.0,58.2057,58.2057,58.1582,58.174,24298.0
2017-01-04 14:00:00,73.42,73.44,73.4,73.42,25743.0,58.174,58.1899,58.1582,58.174,25743.0
2017-01-04 14:05:00,73.42,73.47,73.38,73.44,129920.0,58.174,58.2137,58.1423,58.1899,129920.0
2017-01-04 14:10:00,73.44,73.53,73.43,73.53,69337.0,58.1899,58.2612,58.182,58.2612,69337.0
2017-01-04 14:15:00,73.53,73.59,73.52,73.56,44519.0,58.2612,58.3087,58.2533,58.285,44519.0
2017-01-04 14:20:00,73.56,73.64,73.51,73.51,63982.0,58.285,58.3484,58.2453,58.2453,63982.0
2017-01-04 14:25:00,73.51,73.53,73.43,73.46,57148.0,58.2453,58.2612,58.182,58.2057,57148.0
2017-01-04 14:30:00,73.45,73.52,73.44,73.49,95046.0,58.1978,58.2533,58.1899,58.2295,95046.0
2017-01-04 14:35:00,73.5,73.52,73.44,73.45,51474.0,58.2374,58.2533,58.1899,58.1978,51474.0
2017-01-04 14:40:00,73.46,73.46,73.42,73.45,32931.0,58.2057,58.2057,58.174,58.1978,32931.0
2017-01-04 14:45:00,73.44,73.45,73.39,73.41,58769.0,58.1899,58.1978,58.1503,58.1661,58769.0
2017-01-04 14:50:00,73.4,73.41,73.38,73.39,32571.0,58.1582,58.1661,58.1423,58.1503,32571.0
2017-01-04 14:55:00,73.4,73.42,73.36,73.4,36173.0,58.1582,58.174,58.1265,58.1582,36173.0
2017-01-04 15:00:00,73.4,73.43,73.39,73.4,87837.0,58.1582,58.182,58.1503,58.1582,87837.0
2017-01-04 15:05:00,73.41,73.43,73.4,73.4,41451.0,58.1661,58.182,58.1582,58.1582,41451.0
2017-01-04 15:10:00,73.41,73.41,73.35,73.39,26987.0,58.1661,58.1661,58.1186,58.1503,26987.0
2017-01-04 15:15:00,73.39,73.43,73.37,73.42,49996.0,58.1503,58.182,58.1344,58.174,49996.0
2017-01-04 15:20:00,73.41,73.41,73.37,73.38,39502.0,58.1661,58.1661,58.1344,58.1423,39502.0
2017-01-04 15:25:00,73.38,73.4,73.38,73.38,48706.0,58.1423,58.1582,58.1423,58.1423,48706.0
2017-01-04 15:30:00,73.38,73.46,73.36,73.44,38339.0,58.1423,58.2057,58.1265,58.1899,38339.0
2017-01-04 15:35:00,73.45,73.46,73.41,73.46,59649.0,58.1978,58.2057,58.1661,58.2057,59649.0
2017-01-04 15:40:00,73.46,73.54,73.45,73.5,50022.0,58.2057,58.2691,58.1978,58.2374,50022.0
2017-01-04 15:45:00,73.51,73.51,73.41,73.43,57437.0,58.2453,58.2453,58.1661,58.182,57437.0
2017-01-04 15:50:00,73.44,73.55,73.44,73.51,208294.0,58.1899,58.277,58.1899,58.2453,208294.0
2017-01-04 15:55:00,73.51,73.52,73.43,73.49,510423.0,58.2453,58.2533,58.182,58.2295,510423.0
2017-01-05 10:55:00,73.33,73.45,73.33,73.41,45528.0,58.1027,58.1978,58.1027,58.1661,45528.0
2017-01-05 11:00:00,73.42,73.48,73.39,73.39,28710.0,58.174,58.2216,58.1503,58.1503,28710.0
2017-01-05 11:05:00,73.38,73.38,73.04,73.07,54901.0,58.1423,58.1423,57.8729,57.8967,54901.0
2017-01-05 11:10:00,73.06,73.1,73.03,73.08,21503.0,57.8888,57.9205,57.865,57.9046,21503.0
2017-01-05 11:15:00,73.08,73.18,73.05,73.17,16960.0,57.9046,57.9839,57.8809,57.9759,16960.0
2017-01-05 11:20:00,73.17,73.18,73.1,73.11,20697.0,57.9759,57.9839,57.9205,57.9284,20697.0
2017-01-05 11:25:00,73.1,73.16,73.05,73.06,30531.0,57.9205,57.968,57.8809,57.8888,30531.0
2017-01-05 11:30:00,73.04,73.06,73.0,73.0,29453.0,57.8729,57.8888,57.8413,57.8413,29453.0
2017-01-05 11:35:00,73.02,73.07,72.96,73.06,43539.0,57.8571,57.8967,57.8096,57.8888,43539.0
2017-01-05 11:40:00,73.05,73.07,72.89,72.93,31425.0,57.8809,57.8967,57.7541,57.7858,31425.0
2017-01-05 11:45:00,72.92,73.13,72.91,73.05,103456.0,57.7779,57.9443,57.7699,57.8809,103456.0
2017-01-05 11:50:00,73.04,73.06,72.98,73.06,22136.0,57.8729,57.8888,57.8254,57.8888,22136.0
2017-01-05 11:55:00,73.06,73.12,73.03,73.1,36613.0,57.8888,57.9363,57.865,57.9205,36613.0
2017-01-05 12:00:00,73.1,73.2,73.1,73.16,18553.0,57.9205,57.9997,57.9205,57.968,18553.0
2017-01-05 12:05:00,73.15,73.18,73.11,73.14,25118.0,57.9601,57.9839,57.9284,57.9522,25118.0
2017-01-05 12:10:00,73.14,73.18,73.11,73.16,20112.0,57.9522,57.9839,57.9284,57.968,20112.0
2017-01-05 12:15:00,73.17,73.27,73.17,73.23,16108.0,57.9759,58.0552,57.9759,58.0235,16108.0
2017-01-05 12:20:00,73.22,73.25,73.2,73.22,18857.0,58.0156,58.0393,57.9997,58.0156,18857.0
2017-01-05 12:25:00,73.25,73.25,73.17,73.18,28583.0,58.0393,58.0393,57.9759,57.9839,28583.0
2017-01-05 12:30:00,73.17,73.19,73.11,73.13,28984.0,57.9759,57.9918,57.9284,57.9443,28984.0
2017-01-05 12:35:00,73.13,73.18,73.11,73.18,13610.0,57.9443,57.9839,57.9284,57.9839,13610.0
2017-01-05 12:40:00,73.18,73.19,73.13,73.15,21009.0,57.9839,57.9918,57.9443,57.9601,21009.0
2017-01-05 12:45:00,73.15,73.2,73.15,73.19,13665.0,57.9601,57.9997,57.9601,57.9918,13665.0
2017-01-05 12:50:00,73.19,73.23,73.17,73.19,56266.0,57.9918,58.0235,57.9759,57.9918,56266.0
2017-01-05 12:55:00,73.2,73.22,73.17,73.19,16219.0,57.9997,58.0156,57.9759,57.9918,16219.0
2017-01-05 13:00:00,73.18,73.2,73.13,73.16,18185.0,57.9839,57.9997,57.9443,57.968,18185.0
2017-01-05 13:05:00,73.17,73.22,73.16,73.18,16620.0,57.9759,58.0156,57.968,57.9839,16620.0
2017-01-05 13:10:00,73.19,73.2,73.12,73.15,19704.0,57.9918,57.9997,57.9363,57.9601,19704.0
2017-01-05 13:15:00,73.15,73.2,73.15,73.15,16303.0,57.9601,57.9997,57.9601,57.9601,16303.0
2017-01-05 13:20:00,73.16,73.16,73.12,73.14,57906.0,57.968,57.968,57.9363,57.9522,57906.0
2017-01-05 13:25:00,73.14,73.14,73.07,73.1,33877.0,57.9522,57.9522,57.8967,57.9205,33877.0
2017-01-05 13:30:00,73.1,73.11,73.08,73.1,16768.0,57.9205,57.9284,57.9046,57.9205,16768.0
2017-01-05 13:35:00,73.11,73.18,73.1,73.15,21047.0,57.9284,57.9839,57.9205,57.9601,21047.0
2017-01-05 13:40:00,73.15,73.17,73.11,73.16,18626.0,57.9601,57.9759,57.9284,57.968,18626.0
2017-01-05 13:45:00,73.16,73.18,73.14,73.16,11726.0,57.968,57.9839,57.9522,57.968,11726.0
2017-01-05 13:50:00,73.15,73.16,73.14,73.14,49594.0,57.9601,57.968,57.9522,57.9522,49594.0
2017-01-05 13:55:00,73.15,73.17,73.11,73.16,20998.0,57.9601,57.9759,57.9284,57.968,20998.0
2017-01-05 14:00:00,73.15,73.25,73.15,73.25,22097.0,57.9601,58.0393,57.9601,58.0393,22097.0
2017-01-05 14:05:00,73.26,73.26,73.21,73.21,37081.0,58.0473,58.0473,58.0076,58.0076,37081.0
2017-01-05 14:10:00,73.21,73.27,73.2,73.26,54209.0,58.0076,58.0552,57.9997,58.0473,54209.0
2017-01-05 14:15:00,73.25,73.32,73.23,73.25,20058.0,58.0393,58.0948,58.0235,58.0393,20058.0
2017-01-05 14:20:00,73.26,73.26,73.18,73.24,15382.0,58.0473,58.0473,57.9839,58.0314,15382.0
2017-01-05 14:25:00,73.25,73.25,73.18,73.18,16327.0,58.0393,58.0393,57.9839,57.9839,16327.0
2017-01-05 14:30:00,73.18,73.2,73.13,73.13,14538.0,57.9839,57.9997,57.9443,57.9443,14538.0
2017-01-05 14:35:00,73.14,73.19,73.13,73.15,28348.0,57.9522,57.9918,57.9443,57.9601,28348.0
2017-01-05 14:40:00,73.16,73.16,73.09,73.12,24921.0,57.968,57.968,57.9126,57.9363,24921.0
2017-01-05 14:45:00,73.12,73.15,73.06,73.06,20970.0,57.9363,57.9601,57.8888,57.8888,20970.0
2017-01-05 14:50:00,73.06,73.1,73.04,73.1,23408.0,57.8888,57.9205,57.8729,57.9205,23408.0
2017-01-05 14:55:00,73.09,73.09,73.02,73.03,23752.0,57.9126,57.9126,57.8571,57.865,23752.0
2017-01-05 15:00:00,73.02,73.11,73.0,73.1,23991.0,57.8571,57.9284,57.8413,57.9205,23991.0
2017-01-05 15:05:00,73.1,73.1,73.05,73.05,26876.0,57.9205,57.9205,57.8809,57.8809,26876.0
2017-01-05 15:10:00,73.05,73.06,73.02,73.05,28388.0,57.8809,57.8888,57.8571,57.8809,28388.0
2017-01-05 15:15:00,73.06,73.07,72.97,72.98,24735.0,57.8888,57.8967,57.8175,57.8254,24735.0
2017-01-05 15:20:00,72.98,73.04,72.98,73.04,80103.0,57.8254,57.8729,57.8254,57.8729,80103.0
2017-01-05 15:25:00,73.04,73.05,73.0,73.04,37802.0,57.8729,57.8809,57.8413,57.8729,37802.0
2017-01-05 15:30:00,73.04,73.07,73.01,73.02,38054.0,57.8729,57.8967,57.8492,57.8571,38054.0
2017-01-05 15:35:00,73.03,73.04,72.98,73.0,38992.0,57.865,57.8729,57.8254,57.8413,38992.0
2017-01-05 15:40:00,73.0,73.01,72.96,72.96,39631.0,57.8413,57.8492,57.8096,57.8096,39631.0
2017-01-05 15:45:00,72.96,73.0,72.96,72.98,48779.0,57.8096,57.8413,57.8096,57.8254,48779.0
2017-01-05 15:50:00,72.99,73.0,72.95,72.95,80572.0,57.8333,57.8413,57.8016,57.8016,80572.0
2017-01-05 15:55:00,72.95,72.99,72.9,72.92,192435.0,57.8016,57.8333,57.762,57.7779,192435.0
2017-01-06 09:30:00,72.85,72.9,72.47,72.53,97361.0,57.7224,57.762,57.4213,57.4688,97361.0
2017-01-06 09:35:00,72.5,72.82,72.5,72.82,75405.0,57.4451,57.6986,57.4451,57.6986,75405.0
2017-01-06 09:40:00,72.81,73.08,72.79,73.05,46372.0,57.6907,57.9046,57.6749,57.8809,46372.0
2017-01-06 09:45:00,73.04,73.04,72.8,72.9,29841.0,57.8729,57.8729,57.6828,57.762,29841.0
2017-01-06 09:50:00,72.9,73.12,72.9,73.01,34180.0,57.762,57.9363,57.762,57.8492,34180.0
2017-01-06 09:55:00,73.03,73.29,72.98,73.28,49827.0,57.865,58.071,57.8254,58.0631,49827.0
2017-01-06 10:00:00,73.25,73.41,73.22,73.41,79574.0,58.0393,58.1661,58.0156,58.1661,79574.0
2017-01-06 10:05:00,73.42,73.45,73.25,73.26,48690.0,58.174,58.1978,58.0393,58.0473,48690.0
2017-01-06 10:10:00,73.25,73.29,73.2,73.2,68884.0,58.0393,58.071,57.9997,57.9997,68884.0
2017-01-06 10:15:00,73.19,73.24,73.14,73.15,83806.0,57.9918,58.0314,57.9522,57.9601,83806.0
2017-01-06 10:20:00,73.16,73.24,73.15,73.24,48722.0,57.968,58.0314,57.9601,58.0314,48722.0
2017-01-06 10:25:00,73.23,73.23,73.14,73.2,33960.0,58.0235,58.0235,57.9522,57.9997,33960.0
2017-01-06 10:30:00,73.2,73.2,73.09,73.11,26850.0,57.9997,57.9997,57.9126,57.9284,26850.0
2017-01-06 10:35:00,73.11,73.13,73.04,73.13,41515.0,57.9284,57.9443,57.8729,57.9443,41515.0
2017-01-06 10:40:00,73.14,73.24,73.13,73.16,40352.0,57.9522,58.0314,57.9443,57.968,40352.0
2017-01-06 10:45:00,73.17,73.27,73.17,73.22,68887.0,57.9759,58.0552,57.9759,58.0156,68887.0
2017-01-06 10:50:00,73.22,73.31,73.19,73.31,56407.0,58.0156,58.0869,57.9918,58.0869,56407.0
2017-01-06 10:55:00,73.32,73.41,73.31,73.33,72417.0,58.0948,58.1661,58.0869,58.1027,72417.0
2017-01-06 11:00:00,73.34,73.36,73.29,73.3,27510.0,58.1106,58.1265,58.071,58.079,27510.0
2017-01-06 11:05:00,73.29,73.32,73.21,73.22,61151.0,58.071,58.0948,58.0076,58.0156,61151.0
2017-01-06 11:10:00,73.22,73.33,73.21,73.33,12988.0,58.0156,58.1027,58.0076,58.1027,12988.0
2017-01-06 11:15:00,73.34,73.38,73.3,73.3,23510.0,58.1106,58.1423,58.079,58.079,23510.0
2017-01-06 11:20:00,73.29,73.48,73.29,73.44,51702.0,58.071,58.2216,58.071,58.1899,51702.0
2017-01-06 11:25:00,73.44,73.49,73.41,73.48,13169.0,58.1899,58.2295,58.1661,58.2216,13169.0
2017-01-06 11:30:00,73.48,73.49,73.38,73.38,62329.0,58.2216,58.2295,58.1423,58.1423,62329.0
2017-01-06 11:35:00,73.38,73.42,73.33,73.41,19268.0,58.1423,58.174,58.1027,58.1661,19268.0
2017-01-06 11:40:00,73.41,73.46,73.39,73.44,12863.0,58.1661,58.2057,58.1503,58.1899,12863.0
2017-01-06 11:45:00,73.45,73.54,73.44,73.52,15474.0,58.1978,58.2691,58.1899,58.2533,15474.0
2017-01-06 11:50:00,73.53,73.54,73.49,73.51,18132.0,58.2612,58.2691,58.2295,58.2453,18132.0
2017-01-06 11:55:00,73.51,73.57,73.49,73.57,74216.0,58.2453,58.2929,58.2295,58.2929,74216.0
2017-01-06 12:00:00,73.56,73.63,73.54,73.6,36350.0,58.285,58.3404,58.2691,58.3167,36350.0
2017-01-06 12:05:00,73.61,73.63,73.56,73.59,28138.0,58.3246,58.3404,58.285,58.3087,28138.0
2017-01-06 12:10:00,73.59,73.69,73.58,73.69,20934.0,58.3087,58.388,58.3008,58.388,20934.0
2017-01-06 12:15:00,73.69,73.72,73.66,73.71,23406.0,58.388,58.4117,58.3642,58.4038,23406.0
2017-01-06 12:20:00,73.73,73.76,73.69,73.75,69912.0,58.4197,58.4434,58.388,58.4355,69912.0
2017-01-06 12:25:00,73.74,73.74,73.67,73.69,13539.0,58.4276,58.4276,58.3721,58.388,13539.0
2017-01-06 12:30:00,73.68,73.75,73.67,73.72,48010.0,58.38,58.4355,58.3721,58.4117,48010.0
2017-01-06 12:35:00,73.74,73.74,73.64,73.66,11117.0,58.4276,58.4276,58.3484,58.3642,11117.0
2017-01-06 12:40:00,73.66,73.72,73.66,73.71,59938.0,58.3642,58.4117,58.3642,58.4038,59938.0
2017-01-06 12:45:00,73.7,73.72,73.65,73.65,17854.0,58.3959,58.4117,58.3563,58.3563,17854.0
2017-01-06 12:50:00,73.65,73.75,73.65,73.75,28193.0,58.3563,58.4355,58.3563,58.4355,28193.0
2017-01-06 12:55:00,73.74,73.83,73.72,73.81,57748.0,58.4276,58.4989,58.4117,58.4831,57748.0
2017-01-06 13:00:00,73.8,73.88,73.79,73.86,60866.0,58.4751,58.5385,58.4672,58.5227,60866.0
2017-01-06 13:05:00,73.86,73.86,73.76,73.78,16132.0,58.5227,58.5227,58.4434,58.4593,16132.0
2017-01-06 13:10:00,73.78,73.84,73.78,73.82,17507.0,58.4593,58.5068,58.4593,58.491,17507.0
2017-01-06 13:15:00,73.82,73.89,73.8,73.88,26314.0,58.491,58.5464,58.4751,58.5385,26314.0
2017-01-06 13:20:00,73.88,73.94,73.87,73.91,68612.0,58.5385,58.5861,58.5306,58.5623,68612.0
2017-01-06 13:25:00,73.92,73.93,73.84,73.89,68924.0,58.5702,58.5781,58.5068,58.5464,68924.0
2017-01-06 13:30:00,73.89,73.94,73.87,73.93,34014.0,58.5464,58.5861,58.5306,58.5781,34014.0
2017-01-06 13:35:00,73.93,74.03,73.9,74.02,74584.0,58.5781,58.6574,58.5544,58.6494,74584.0
2017-01-06 13:40:00,74.02,74.07,73.99,74.06,66605.0,58.6494,58.6891,58.6257,58.6811,66605.0
2017-01-06 13:45:00,74.07,74.07,74.0,74.02,37078.0,58.6891,58.6891,58.6336,58.6494,37078.0
2017-01-06 13:50:00,74.02,74.05,74.0,74.05,33284.0,58.6494,58.6732,58.6336,58.6732,33284.0
2017-01-06 13:55:00,74.05,74.06,74.03,74.06,26827.0,58.6732,58.6811,58.6574,58.6811,26827.0
2017-01-06 14:00:00,74.06,74.15,74.05,74.13,83929.0,58.6811,58.7524,58.6732,58.7366,83929.0
2017-01-06 14:05:00,74.12,74.2,74.1,74.14,30509.0,58.7287,58.7921,58.7128,58.7445,30509.0
2017-01-06 14:10:00,74.14,74.19,74.1,74.19,18835.0,58.7445,58.7841,58.7128,58.7841,18835.0
2017-01-06 14:15:00,74.19,74.19,74.14,74.14,37353.0,58.7841,58.7841,58.7445,58.7445,37353.0
2017-01-06 14:20:00,74.15,74.15,74.05,74.06,40833.0,58.7524,58.7524,58.6732,58.6811,40833.0
2017-01-06 14:25:00,74.05,74.09,74.03,74.08,66299.0,58.6732,58.7049,58.6574,58.697,66299.0
2017-01-06 14:30:00,74.07,74.16,74.06,74.13,60959.0,58.6891,58.7604,58.6811,58.7366,60959.0
2017-01-06 14:35:00,74.13,74.13,74.05,74.05,37335.0,58.7366,58.7366,58.6732,58.6732,37335.0
2017-01-06 14:40:00,74.05,74.1,74.02,74.08,164747.0,58.6732,58.7128,58.6494,58.697,164747.0
2017-01-06 14:45:00,74.08,74.09,73.97,73.97,33345.0,58.697,58.7049,58.6098,58.6098,33345.0
2017-01-06 14:50:00,73.98,74.04,73.96,74.02,41204.0,58.6177,58.6653,58.6019,58.6494,41204.0
2017-01-06 14:55:00,74.02,74.08,74.01,74.06,43441.0,58.6494,58.697,58.6415,58.6811,43441.0
2017-01-06 15:00:00,74.06,74.09,74.02,74.08,35056.0,58.6811,58.7049,58.6494,58.697,35056.0
2017-01-06 15:05:00,74.08,74.19,74.07,74.16,62904.0,58.697,58.7841,58.6891,58.7604,62904.0
2017-01-06 15:10:00,74.17,74.22,74.15,74.19,55155.0,58.7683,58.8079,58.7524,58.7841,55155.0
2017-01-06 15:15:00,74.2,74.22,74.14,74.17,95832.0,58.7921,58.8079,58.7445,58.7683,95832.0
2017-01-06 15:20:00,74.17,74.19,74.12,74.18,49310.0,58.7683,58.7841,58.7287,58.7762,49310.0
2017-01-06 15:25:00,74.19,74.19,74.15,74.18,31784.0,58.7841,58.7841,58.7524,58.7762,31784.0
2017-01-06 15:30:00,74.17,74.22,74.16,74.21,66372.0,58.7683,58.8079,58.7604,58.8,66372.0
2017-01-06 15:35:00,74.2,74.23,74.18,74.2,80101.0,58.7921,58.8158,58.7762,58.7921,80101.0
2017-01-06 15:40:00,74.2,74.28,74.2,74.23,91911.0,58.7921,58.8555,58.7921,58.8158,91911.0
2017-01-06 15:45:00,74.23,74.26,74.2,74.22,116623.0,58.8158,58.8396,58.7921,58.8079,116623.0
2017-01-06 15:50:00,74.23,74.25,74.18,74.25,156846.0,58.8158,58.8317,58.7762,58.8317,156846.0
2017-01-06 15:55:00,74.25,74.26,74.11,74.15,448989.0,58.8317,58.8396,58.7208,58.7524,448989.0
2017-01-09 09:30:00,74.54,74.93,74.5,74.67,187118.0,59.0615,59.3705,59.0298,59.1645,187118.0
2017-01-09 09:35:00,74.67,75.16,74.67,75.12,129483.0,59.1645,59.5527,59.1645,59.521,129483.0
2017-01-09 09:40:00,75.13,75.22,74.84,74.85,89731.0,59.5289,59.6003,59.2992,59.3071,89731.0
2017-01-09 09:45:00,74.85,75.08,74.83,74.91,86705.0,59.3071,59.4893,59.2912,59.3546,86705.0
2017-01-09 09:50:00,74.93,74.98,74.79,74.85,84375.0,59.3705,59.4101,59.2595,59.3071,84375.0
2017-01-09 09:55:00,74.86,74.96,74.81,74.83,58420.0,59.315,59.3942,59.2754,59.2912,58420.0
2017-01-09 10:00:00,74.83,74.94,74.66,74.68,56450.0,59.2912,59.3784,59.1565,59.1724,56450.0
2017-01-09 10:05:00,74.67,74.73,74.55,74.66,46859.0,59.1645,59.212,59.0694,59.1565,46859.0
2017-01-09 10:10:00,74.66,74.7,74.56,74.63,33155.0,59.1565,59.1882,59.0773,59.1328,33155.0
2017-01-09 10:15:00,74.64,74.78,74.58,74.75,61504.0,59.1407,59.2516,59.0932,59.2279,61504.0
2017-01-09 10:20:00,74.75,74.93,74.74,74.89,52458.0,59.2279,59.3705,59.2199,59.3388,52458.0
2017-01-09 10:25:00,74.88,74.89,74.79,74.89,32178.0,59.3309,59.3388,59.2595,59.3388,32178.0
2017-01-09 10:30:00,74.88,74.89,74.8,74.85,29046.0,59.3309,59.3388,59.2675,59.3071,29046.0
2017-01-09 10:35:00,74.85,74.85,74.7,74.81,44701.0,59.3071,59.3071,59.1882,59.2754,44701.0
2017-01-09 10:40:00,74.81,74.88,74.79,74.87,40842.0,59.2754,59.3309,59.2595,59.3229,40842.0
2017-01-09 10:45:00,74.87,74.87,74.69,74.85,34546.0,59.3229,59.3229,59.1803,59.3071,34546.0
2017-01-09 10:50:00,74.86,74.91,74.86,74.87,34159.0,59.315,59.3546,59.315,59.3229,34159.0
2017-01-09 10:55:00,74.88,74.92,74.81,74.86,38594.0,59.3309,59.3626,59.2754,59.315,38594.0
2017-01-09 11:00:00,74.86,74.86,74.76,74.8,31449.0,59.315,59.315,59.2358,59.2675,31449.0
2017-01-09 11:05:00,74.81,74.89,74.79,74.83,30331.0,59.2754,59.3388,59.2595,59.2912,30331.0
2017-01-09 11:10:00,74.83,74.85,74.77,74.82,24374.0,59.2912,59.3071,59.2437,59.2833,24374.0
2017-01-09 11:15:00,74.82,74.83,74.73,74.83,27895.0,59.2833,59.2912,59.212,59.2912,27895.0
2017-01-09 11:20:00,74.83,74.85,74.73,74.73,24248.0,59.2912,59.3071,59.212,59.212,24248.0
2017-01-09 11:25:00,74.74,74.79,74.69,74.76,35273.0,59.2199,59.2595,59.1803,59.2358,35273.0
2017-01-09 11:30:00,74.76,74.79,74.73,74.78,25710.0,59.2358,59.2595,59.212,59.2516,25710.0
2017-01-09 11:35:00,74.78,74.84,74.77,74.8,29522.0,59.2516,59.2992,59.2437,59.2675,29522.0
2017-01-09 11:40:00,74.79,74.83,74.73,74.75,21769.0,59.2595,59.2912,59.212,59.2279,21769.0
2017-01-09 11:45:00,74.76,74.8,74.74,74.8,15494.0,59.2358,59.2675,59.2199,59.2675,15494.0
2017-01-09 11:50:00,74.81,74.84,74.73,74.84,26641.0,59.2754,59.2992,59.212,59.2992,26641.0
2017-01-09 11:55:00,74.83,74.83,74.76,74.8,30305.0,59.2912,59.2912,59.2358,59.2675,30305.0
2017-01-09 12:00:00,74.79,74.83,74.71,74.77,21689.0,59.2595,59.2912,59.1962,59.2437,21689.0
2017-01-09 12:05:00,74.77,74.79,74.72,74.72,22570.0,59.2437,59.2595,59.2041,59.2041,22570.0
2017-01-09 12:10:00,74.73,74.75,74.68,74.69,18190.0,59.212,59.2279,59.1724,59.1803,18190.0
2017-01-09 12:15:00,74.69,74.71,74.59,74.64,23645.0,59.1803,59.1962,59.1011,59.1407,23645.0
2017-01-09 12:20:00,74.64,74.72,74.64,74.72,19568.0,59.1407,59.2041,59.1407,59.2041,19568.0
2017-01-09 12:25:00,74.72,74.72,74.66,74.67,17564.0,59.2041,59.2041,59.1565,59.1645,17564.0
2017-01-09 12:30:00,74.66,74.71,74.64,74.64,22937.0,59.1565,59.1962,59.1407,59.1407,22937.0
2017-01-09 12:35:00,74.64,74.69,74.59,74.59,15097.0,59.1407,59.1803,59.1011,59.1011,15097.0
2017-01-09 12:40:00,74.58,74.65,74.58,74.62,12972.0,59.0932,59.1486,59.0932,59.1249,12972.0
2017-01-09 12:45:00,74.63,74.63,74.58,74.6,10719.0,59.1328,59.1328,59.0932,59.109,10719.0
2017-01-09 12:50:00,74.6,74.65,74.58,74.61,19551.0,59.109,59.1486,59.0932,59.1169,19551.0
2017-01-09 12:55:00,74.62,74.65,74.57,74.59,49596.0,59.1249,59.1486,59.0852,59.1011,49596.0
2017-01-09 13:00:00,74.58,74.58,74.48,74.48,46692.0,59.0932,59.0932,59.0139,59.0139,46692.0
2017-01-09 13:05:00,74.49,74.52,74.45,74.48,48939.0,59.0218,59.0456,58.9902,59.0139,48939.0
2017-01-09 13:10:00,74.48,74.58,74.46,74.58,25135.0,59.0139,59.0932,58.9981,59.0932,25135.0
2017-01-09 13:15:00,74.58,74.59,74.53,74.54,13501.0,59.0932,59.1011,59.0535,59.0615,13501.0
2017-01-09 13:20:00,74.54,74.55,74.5,74.52,15270.0,59.0615,59.0694,59.0298,59.0456,15270.0
2017-01-09 13:25:00,74.51,74.51,74.43,74.47,18785.0,59.0377,59.0377,58.9743,59.006,18785.0
2017-01-09 13:30:00,74.46,74.48,74.41,74.47,14780.0,58.9981,59.0139,58.9585,59.006,14780.0
2017-01-09 13:35:00,74.46,74.48,74.42,74.43,33740.0,58.9981,59.0139,58.9664,58.9743,33740.0
2017-01-09 13:40:00,74.44,74.46,74.41,74.42,49101.0,58.9822,58.9981,58.9585,58.9664,49101.0
2017-01-09 13:45:00,74.42,74.44,74.4,74.43,20824.0,58.9664,58.9822,58.9505,58.9743,20824.0
2017-01-09 13:50:00,74.43,74.43,74.37,74.42,25318.0,58.9743,58.9743,58.9268,58.9664,25318.0
2017-01-09 13:55:00,74.41,74.42,74.35,74.38,18236.0,58.9585,58.9664,58.9109,58.9347,18236.0
2017-01-09 14:00:00,74.38,74.39,74.35,74.36,24360.0,58.9347,58.9426,58.9109,58.9188,24360.0
2017-01-09 14:05:00,74.37,74.37,74.3,74.32,20530.0,58.9268,58.9268,58.8713,58.8871,20530.0
2017-01-09 14:10:00,74.31,74.31,74.22,74.3,39973.0,58.8792,58.8792,58.8079,58.8713,39973.0
2017-01-09 14:15:00,74.3,74.32,74.27,74.31,20486.0,58.8713,58.8871,58.8475,58.8792,20486.0
2017-01-09 14:20:00,74.32,74.46,74.32,74.4,53880.0,58.8871,58.9981,58.8871,58.9505,53880.0
2017-01-09 14:25:00,74.4,74.4,74.32,74.37,17857.0,58.9505,58.9505,58.8871,58.9268,17857.0
2017-01-09 14:30:00,74.37,74.37,74.25,74.27,26538.0,58.9268,58.9268,58.8317,58.8475,26538.0
2017-01-09 14:35:00,74.27,74.34,74.24,74.24,22121.0,58.8475,58.903,58.8238,58.8238,22121.0
2017-01-09 14:40:00,74.24,74.25,74.18,74.19,40309.0,58.8238,58.8317,58.7762,58.7841,40309.0
2017-01-09 14:45:00,74.18,74.22,74.18,74.2,29956.0,58.7762,58.8079,58.7762,58.7921,29956.0
2017-01-09 14:50:00,74.2,74.23,74.16,74.22,18809.0,58.7921,58.8158,58.7604,58.8079,18809.0
2017-01-09 14:55:00,74.22,74.22,74.16,74.2,41808.0,58.8079,58.8079,58.7604,58.7921,41808.0
2017-01-09 15:00:00,74.2,74.27,74.19,74.26,46314.0,58.7921,58.8475,58.7841,58.8396,46314.0
2017-01-09 15:05:00,74.26,74.32,74.26,74.31,20611.0,58.8396,58.8871,58.8396,58.8792,20611.0
2017-01-09 15:10:00,74.31,74.36,74.31,74.34,28779.0,58.8792,58.9188,58.8792,58.903,28779.0
2017-01-09 15:15:00,74.35,74.39,74.3,74.39,31201.0,58.9109,58.9426,58.8713,58.9426,31201.0
2017-01-09 15:20:00,74.38,74.39,74.32,74.36,49734.0,58.9347,58.9426,58.8871,58.9188,49734.0
2017-01-09 15:25:00,74.37,74.44,74.36,74.43,34986.0,58.9268,58.9822,58.9188,58.9743,34986.0
2017-01-09 15:30:00,74.43,74.44,74.38,74.4,43252.0,58.9743,58.9822,58.9347,58.9505,43252.0
2017-01-09 15:35:00,74.39,74.41,74.37,74.37,41122.0,58.9426,58.9585,58.9268,58.9268,41122.0
2017-01-09 15:40:00,74.38,74.41,74.36,74.37,63571.0,58.9347,58.9585,58.9188,58.9268,63571.0
2017-01-09 15:45:00,74.36,74.4,74.34,74.4,87616.0,58.9188,58.9505,58.903,58.9505,87616.0
2017-01-09 15:50:00,74.41,74.42,74.37,74.39,72256.0,58.9585,58.9664,58.9268,58.9426,72256.0
2017-01-09 15:55:00,74.38,74.41,74.29,74.33,162923.0,58.9347,58.9585,58.8634,58.8951,162923.0
2017-01-10 09:30:00,74.62,74.65,74.31,74.47,90014.0,59.1249,59.1486,58.8792,59.006,90014.0
2017-01-10 09:35:00,74.44,74.53,74.4,74.41,35510.0,58.9822,59.0535,58.9505,58.9585,35510.0
2017-01-10 09:40:00,74.42,74.49,74.35,74.39,28474.0,58.9664,59.0218,58.9109,58.9426,28474.0
2017-01-10 09:45:00,74.39,74.45,74.37,74.42,16959.0,58.9426,58.9902,58.9268,58.9664,16959.0
2017-01-10 09:50:00,74.42,74.52,74.26,74.34,45240.0,58.9664,59.0456,58.8396,58.903,45240.0
2017-01-10 09:55:00,74.36,74.37,74.24,74.26,40007.0,58.9188,58.9268,58.8238,58.8396,40007.0
2017-01-10 10:00:00,74.27,74.34,74.23,74.29,19316.0,58.8475,58.903,58.8158,58.8634,19316.0
2017-01-10 10:05:00,74.29,74.33,74.21,74.22,48347.0,58.8634,58.8951,58.8,58.8079,48347.0
2017-01-10 10:10:00,74.22,74.26,74.06,74.2,40390.0,58.8079,58.8396,58.6811,58.7921,40390.0
2017-01-10 10:15:00,74.2,74.34,74.19,74.31,139621.0,58.7921,58.903,58.7841,58.8792,139621.0
2017-01-10 10:20:00,74.31,74.35,74.22,74.28,23649.0,58.8792,58.9109,58.8079,58.8555,23649.0
2017-01-10 10:25:00,74.29,74.39,74.26,74.36,38885.0,58.8634,58.9426,58.8396,58.9188,38885.0
2017-01-10 10:30:00,74.36,74.61,74.36,74.53,107797.0,58.9188,59.1169,58.9188,59.0535,107797.0
2017-01-10 10:35:00,74.54,74.65,74.53,74.64,52302.0,59.0615,59.1486,59.0535,59.1407,52302.0
2017-01-10 10:40:00,74.64,74.71,74.59,74.61,37392.0,59.1407,59.1962,59.1011,59.1169,37392.0
2017-01-10 10:45:00,74.6,74.69,74.54,74.67,19155.0,59.109,59.1803,59.0615,59.1645,19155.0
2017-01-10 10:50:00,74.67,74.75,74.66,74.69,18393.0,59.1645,59.2279,59.1565,59.1803,18393.0
2017-01-10 10:55:00,74.7,74.75,74.62,74.64,16569.0,59.1882,59.2279,59.1249,59.1407,16569.0
2017-01-10 11:00:00,74.64,74.79,74.63,74.79,23598.0,59.1407,59.2595,59.1328,59.2595,23598.0
2017-01-10 11:05:00,74.8,74.82,74.7,74.76,39052.0,59.2675,59.2833,59.1882,59.2358,39052.0
2017-01-10 11:10:00,74.77,74.8,74.72,74.76,19991.0,59.2437,59.2675,59.2041,59.2358,19991.0
2017-01-10 11:15:00,74.76,74.76,74.67,74.69,15933.0,59.2358,59.2358,59.1645,59.1803,15933.0
2017-01-10 11:20:00,74.69,74.8,74.68,74.8,50523.0,59.1803,59.2675,59.1724,59.2675,50523.0
2017-01-10 11:25:00,74.8,74.83,74.76,74.77,89125.0,59.2675,59.2912,59.2358,59.2437,89125.0
2017-01-10 11:30:00,74.77,74.78,74.67,74.69,23426.0,59.2437,59.2516,59.1645,59.1803,23426.0
2017-01-10 11:35:00,74.69,74.79,74.69,74.78,19918.0,59.1803,59.2595,59.1803,59.2516,19918.0
2017-01-10 11:40:00,74.78,74.79,74.69,74.72,10662.0,59.2516,59.2595,59.1803,59.2041,10662.0
2017-01-10 11:45:00,74.73,74.75,74.71,74.74,36306.0,59.212,59.2279,59.1962,59.2199,36306.0
2017-01-10 11:50:00,74.74,74.75,74.71,74.72,13358.0,59.2199,59.2279,59.1962,59.2041,13358.0
2017-01-10 11:55:00,74.72,74.75,74.66,74.69,21584.0,59.2041,59.2279,59.1565,59.1803,21584.0
2017-01-10 12:00:00,74.7,74.72,74.66,74.67,9114.0,59.1882,59.2041,59.1565,59.1645,9114.0
2017-01-10 12:05:00,74.67,74.7,74.66,74.7,10270.0,59.1645,59.1882,59.1565,59.1882,10270.0
2017-01-10 12:10:00,74.71,74.72,74.69,74.7,14275.0,59.1962,59.2041,59.1803,59.1882,14275.0
2017-01-10 12:15:00,74.7,74.8,74.69,74.73,24508.0,59.1882,59.2675,59.1803,59.212,24508.0
2017-01-10 12:20:00,74.73,74.73,74.68,74.69,72182.0,59.212,59.212,59.1724,59.1803,72182.0
2017-01-10 12:25:00,74.69,74.71,74.67,74.69,7813.0,59.1803,59.1962,59.1645,59.1803,7813.0
2017-01-10 12:30:00,74.7,74.72,74.66,74.66,9753.0,59.1882,59.2041,59.1565,59.1565,9753.0
2017-01-10 12:35:00,74.67,74.71,74.66,74.67,16844.0,59.1645,59.1962,59.1565,59.1645,16844.0
2017-01-10 12:40:00,74.67,74.69,74.62,74.62,10909.0,59.1645,59.1803,59.1249,59.1249,10909.0
2017-01-10 12:45:00,74.63,74.67,74.57,74.57,12955.0,59.1328,59.1645,59.0852,59.0852,12955.0
2017-01-10 12:50:00,74.58,74.59,74.55,74.56,5668.0,59.0932,59.1011,59.0694,59.0773,5668.0
2017-01-10 12:55:00,74.56,74.56,74.52,74.53,14193.0,59.0773,59.0773,59.0456,59.0535,14193.0
2017-01-10 13:00:00,74.53,74.64,74.52,74.62,26754.0,59.0535,59.1407,59.0456,59.1249,26754.0
2017-01-10 13:05:00,74.62,74.66,74.56,74.63,27532.0,59.1249,59.1565,59.0773,59.1328,27532.0
2017-01-10 13:10:00,74.63,74.64,74.61,74.63,14835.0,59.1328,59.1407,59.1169,59.1328,14835.0
2017-01-10 13:15:00,74.64,74.64,74.59,74.63,10873.0,59.1407,59.1407,59.1011,59.1328,10873.0
2017-01-10 13:20:00,74.62,74.63,74.6,74.62,9398.0,59.1249,59.1328,59.109,59.1249,9398.0
2017-01-10 13:25:00,74.61,74.62,74.53,74.57,12386.0,59.1169,59.1249,59.0535,59.0852,12386.0
2017-01-10 13:30:00,74.57,74.62,74.55,74.61,13740.0,59.0852,59.1249,59.0694,59.1169,13740.0
2017-01-10 13:35:00,74.61,74.67,74.57,74.67,15538.0,59.1169,59.1645,59.0852,59.1645,15538.0
2017-01-10 13:40:00,74.66,74.67,74.58,74.59,20476.0,59.1565,59.1645,59.0932,59.1011,20476.0
2017-01-10 13:45:00,74.59,74.62,74.57,74.61,14270.0,59.1011,59.1249,59.0852,59.1169,14270.0
2017-01-10 13:50:00,74.61,74.63,74.57,74.63,69710.0,59.1169,59.1328,59.0852,59.1328,69710.0
2017-01-10 13:55:00,74.62,74.62,74.5,74.53,26256.0,59.1249,59.1249,59.0298,59.0535,26256.0
2017-01-10 14:00:00,74.53,74.53,74.47,74.51,26011.0,59.0535,59.0535,59.006,59.0377,26011.0
2017-01-10 14:05:00,74.51,74.52,74.43,74.52,25998.0,59.0377,59.0456,58.9743,59.0456,25998.0
2017-01-10 14:10:00,74.52,74.58,74.52,74.58,35981.0,59.0456,59.0932,59.0456,59.0932,35981.0
2017-01-10 14:15:00,74.57,74.6,74.53,74.6,21804.0,59.0852,59.109,59.0535,59.109,21804.0
2017-01-10 14:20:00,74.61,74.66,74.6,74.6,28078.0,59.1169,59.1565,59.109,59.109,28078.0
2017-01-10 14:25:00,74.59,74.61,74.56,74.56,16542.0,59.1011,59.1169,59.0773,59.0773,16542.0
2017-01-10 14:30:00,74.56,74.62,74.54,74.58,24215.0,59.0773,59.1249,59.0615,59.0932,24215.0
2017-01-10 14:35:00,74.59,74.64,74.57,74.58,28461.0,59.1011,59.1407,59.0852,59.0932,28461.0
2017-01-10 14:40:00,74.58,74.64,74.57,74.62,44859.0,59.0932,59.1407,59.0852,59.1249,44859.0
2017-01-10 14:45:00,74.62,74.62,74.59,74.6,18506.0,59.1249,59.1249,59.1011,59.109,18506.0
2017-01-10 14:50:00,74.6,74.6,74.54,74.59,27694.0,59.109,59.109,59.0615,59.1011,27694.0
2017-01-10 14:55:00,74.59,74.6,74.54,74.59,37372.0,59.1011,59.109,59.0615,59.1011,37372.0
2017-01-10 15:00:00,74.59,74.6,74.53,74.58,29184.0,59.1011,59.109,59.0535,59.0932,29184.0
2017-01-10 15:05:00,74.58,74.6,74.55,74.56,33732.0,59.0932,59.109,59.0694,59.0773,33732.0
2017-01-10 15:10:00,74.56,74.6,74.55,74.57,39980.0,59.0773,59.109,59.0694,59.0852,39980.0
2017-01-10 15:15:00,74.57,74.59,74.55,74.56,29395.0,59.0852,59.1011,59.0694,59.0773,29395.0
2017-01-10 15:20:00,74.56,74.6,74.56,74.59,30418.0,59.0773,59.109,59.0773,59.1011,30418.0
2017-01-10 15:25:00,74.59,74.6,74.52,74.55,49686.0,59.1011,59.109,59.0456,59.0694,49686.0
2017-01-10 15:30:00,74.55,74.62,74.54,74.6,60861.0,59.0694,59.1249,59.0615,59.109,60861.0
2017-01-10 15:35:00,74.6,74.67,74.59,74.66,60366.0,59.109,59.1645,59.1011,59.1565,60366.0
2017-01-10 15:40:00,74.65,74.69,74.64,74.66,56654.0,59.1486,59.1803,59.1407,59.1565,56654.0
2017-01-10 15:45:00,74.66,74.69,74.59,74.59,77252.0,59.1565,59.1803,59.1011,59.1011,77252.0
2017-01-10 15:50:00,74.6,74.64,74.59,74.6,96304.0,59.109,59.1407,59.1011,59.109,96304.0
2017-01-10 15:55:00,74.6,74.64,74.56,74.6,221542.0,59.109,59.1407,59.0773,59.109,221542.0
2017-01-11 09:30:00,74.64,74.68,74.47,74.65,69802.0,59.1407,59.1724,59.006,59.1486,69802.0
2017-01-11 09:35:00,74.59,74.65,74.52,74.59,48556.0,59.1011,59.1486,59.0456,59.1011,48556.0
2017-01-11 09:40:00,74.58,74.61,74.46,74.53,50638.0,59.0932,59.1169,58.9981,59.0535,50638.0
2017-01-11 09:45:00,74.54,74.65,74.49,74.65,51031.0,59.0615,59.1486,59.0218,59.1486,51031.0
2017-01-11 09:50:00,74.65,74.74,74.61,74.74,58272.0,59.1486,59.2199,59.1169,59.2199,58272.0
2017-01-11 09:55:00,74.75,74.9,74.74,74.9,48358.0,59.2279,59.3467,59.2199,59.3467,48358.0
2017-01-11 10:00:00,74.88,74.89,74.78,74.81,33793.0,59.3309,59.3388,59.2516,59.2754,33793.0
2017-01-11 10:05:00,74.81,74.83,74.77,74.78,36055.0,59.2754,59.2912,59.2437,59.2516,36055.0
2017-01-11 10:10:00,74.78,74.84,74.76,74.82,25254.0,59.2516,59.2992,59.2358,59.2833,25254.0
2017-01-11 10:15:00,74.83,74.9,74.8,74.9,70005.0,59.2912,59.3467,59.2675,59.3467,70005.0
2017-01-11 10:20:00,74.9,74.96,74.84,74.86,44924.0,59.3467,59.3942,59.2992,59.315,44924.0
2017-01-11 10:25:00,74.86,74.92,74.75,74.89,14535.0,59.315,59.3626,59.2279,59.3388,14535.0
2017-01-11 10:30:00,74.89,74.97,74.85,74.91,69625.0,59.3388,59.4022,59.3071,59.3546,69625.0
2017-01-11 10:35:00,74.91,75.0,74.91,74.94,32235.0,59.3546,59.4259,59.3546,59.3784,32235.0
2017-01-11 10:40:00,74.93,74.95,74.86,74.88,25123.0,59.3705,59.3863,59.315,59.3309,25123.0
2017-01-11 10:45:00,74.88,74.91,74.83,74.86,88544.0,59.3309,59.3546,59.2912,59.315,88544.0
2017-01-11 10:50:00,74.86,74.88,74.79,74.86,60090.0,59.315,59.3309,59.2595,59.315,60090.0
2017-01-11 10:55:00,74.86,74.89,74.79,74.88,27095.0,59.315,59.3388,59.2595,59.3309,27095.0
2017-01-11 11:00:00,74.88,74.93,74.85,74.89,25813.0,59.3309,59.3705,59.3071,59.3388,25813.0
2017-01-11 11:05:00,74.88,74.93,74.87,74.9,20553.0,59.3309,59.3705,59.3229,59.3467,20553.0
2017-01-11 11:10:00,74.9,74.91,74.83,74.86,100746.0,59.3467,59.3546,59.2912,59.315,100746.0
2017-01-11 11:15:00,74.86,74.95,74.86,74.95,18498.0,59.315,59.3863,59.315,59.3863,18498.0
2017-01-11 11:20:00,74.95,74.98,74.85,74.85,60921.0,59.3863,59.4101,59.3071,59.3071,60921.0
2017-01-11 11:25:00,74.86,74.89,74.74,74.75,85891.0,59.315,59.3388,59.2199,59.2279,85891.0
2017-01-11 11:30:00,74.74,74.76,74.47,74.73,120847.0,59.2199,59.2358,59.006,59.212,120847.0
2017-01-11 11:35:00,74.73,74.79,74.57,74.71,25257.0,59.212,59.2595,59.0852,59.1962,25257.0
2017-01-11 11:40:00,74.7,74.81,74.67,74.8,21544.0,59.1882,59.2754,59.1645,59.2675,21544.0
2017-01-11 11:45:00,74.82,74.88,74.77,74.82,21334.0,59.2833,59.3309,59.2437,59.2833,21334.0
2017-01-11 11:50:00,74.82,74.98,74.81,74.97,25816.0,59.2833,59.4101,59.2754,59.4022,25816.0
2017-01-11 11:55:00,74.97,74.99,74.91,74.98,28947.0,59.4022,59.418,59.3546,59.4101,28947.0
2017-01-11 12:00:00,74.99,75.0,74.94,74.99,30535.0,59.418,59.4259,59.3784,59.418,30535.0
2017-01-11 12:05:00,75.0,75.09,74.99,75.09,63998.0,59.4259,59.4973,59.418,59.4973,63998.0
2017-01-11 12:10:00,75.09,75.16,75.08,75.13,50267.0,59.4973,59.5527,59.4893,59.5289,50267.0
2017-01-11 12:15:00,75.14,75.16,75.02,75.1,56118.0,59.5369,59.5527,59.4418,59.5052,56118.0
2017-01-11 12:20:00,75.09,75.13,74.99,75.13,45983.0,59.4973,59.5289,59.418,59.5289,45983.0
2017-01-11 12:25:00,75.13,75.19,75.09,75.17,27430.0,59.5289,59.5765,59.4973,59.5606,27430.0
2017-01-11 12:30:00,75.18,75.19,75.05,75.06,30077.0,59.5686,59.5765,59.4656,59.4735,30077.0
2017-01-11 12:35:00,75.08,75.17,75.08,75.12,18266.0,59.4893,59.5606,59.4893,59.521,18266.0
2017-01-11 12:40:00,75.12,75.12,74.99,75.06,21474.0,59.521,59.521,59.418,59.4735,21474.0
2017-01-11 12:45:00,75.05,75.06,74.96,75.02,29048.0,59.4656,59.4735,59.3942,59.4418,29048.0
2017-01-11 12:50:00,75.01,75.06,75.0,75.06,13988.0,59.4339,59.4735,59.4259,59.4735,13988.0
2017-01-11 12:55:00,75.05,75.13,75.03,75.13,30407.0,59.4656,59.5289,59.4497,59.5289,30407.0
2017-01-11 13:00:00,75.12,75.13,75.09,75.11,38719.0,59.521,59.5289,59.4973,59.5131,38719.0
2017-01-11 13:05:00,75.11,75.15,75.1,75.1,23863.0,59.5131,59.5448,59.5052,59.5052,23863.0
2017-01-11 13:10:00,75.1,75.1,74.98,75.04,25649.0,59.5052,59.5052,59.4101,59.4576,25649.0
2017-01-11 13:15:00,75.04,75.04,74.93,74.96,22308.0,59.4576,59.4576,59.3705,59.3942,22308.0
2017-01-11 13:20:00,74.98,75.04,74.94,75.0,16888.0,59.4101,59.4576,59.3784,59.4259,16888.0
2017-01-11 13:25:00,74.99,74.99,74.85,74.85,22387.0,59.418,59.418,59.3071,59.3071,22387.0
2017-01-11 13:30:00,74.84,74.86,74.75,74.78,136169.0,59.2992,59.315,59.2279,59.2516,136169.0
2017-01-11 13:35:00,74.79,74.92,74.78,74.84,25270.0,59.2595,59.3626,59.2516,59.2992,25270.0
2017-01-11 13:40:00,74.84,74.89,74.83,74.88,26072.0,59.2992,59.3388,59.2912,59.3309,26072.0
2017-01-11 13:45:00,74.88,74.91,74.79,74.82,32845.0,59.3309,59.3546,59.2595,59.2833,32845.0
2017-01-11 13:50:00,74.83,74.87,74.8,74.82,54317.0,59.2912,59.3229,59.2675,59.2833,54317.0
2017-01-11 13:55:00,74.83,74.9,74.77,74.81,23747.0,59.2912,59.3467,59.2437,59.2754,23747.0
2017-01-11 14:00:00,74.81,74.88,74.81,74.88,14541.0,59.2754,59.3309,59.2754,59.3309,14541.0
2017-01-11 14:05:00,74.88,74.91,74.83,74.83,19656.0,59.3309,59.3546,59.2912,59.2912,19656.0
2017-01-11 14:10:00,74.84,74.88,74.81,74.88,28882.0,59.2992,59.3309,59.2754,59.3309,28882.0
2017-01-11 14:15:00,74.88,74.92,74.85,74.86,32326.0,59.3309,59.3626,59.3071,59.315,32326.0
2017-01-11 14:20:00,74.86,74.88,74.81,74.83,23247.0,59.315,59.3309,59.2754,59.2912,23247.0
2017-01-11 14:25:00,74.84,74.88,74.84,74.86,21188.0,59.2992,59.3309,59.2992,59.315,21188.0
2017-01-11 14:30:00,74.85,74.96,74.84,74.87,29634.0,59.3071,59.3942,59.2992,59.3229,29634.0
2017-01-11 14:35:00,74.88,74.93,74.87,74.9,52758.0,59.3309,59.3705,59.3229,59.3467,52758.0
2017-01-11 14:40:00,74.9,74.9,74.86,74.87,26191.0,59.3467,59.3467,59.315,59.3229,26191.0
2017-01-11 14:45:00,74.87,74.88,74.82,74.87,24420.0,59.3229,59.3309,59.2833,59.3229,24420.0
2017-01-11 14:50:00,74.88,74.88,74.84,74.85,18586.0,59.3309,59.3309,59.2992,59.3071,18586.0
2017-01-11 14:55:00,74.84,74.9,74.82,74.9,14662.0,59.2992,59.3467,59.2833,59.3467,14662.0
2017-01-11 15:00:00,74.89,74.89,74.85,74.87,23072.0,59.3388,59.3388,59.3071,59.3229,23072.0
2017-01-11 15:05:00,74.88,74.91,74.83,74.85,30671.0,59.3309,59.3546,59.2912,59.3071,30671.0
2017-01-11 15:10:00,74.85,74.9,74.82,74.82,31272.0,59.3071,59.3467,59.2833,59.2833,31272.0
2017-01-11 15:15:00,74.81,74.88,74.81,74.87,35833.0,59.2754,59.3309,59.2754,59.3229,35833.0
2017-01-11 15:20:00,74.87,74.89,74.82,74.88,28803.0,59.3229,59.3388,59.2833,59.3309,28803.0
2017-01-11 15:25:00,74.89,74.95,74.86,74.95,27961.0,59.3388,59.3863,59.315,59.3863,27961.0
2017-01-11 15:30:00,74.96,74.99,74.93,74.97,44667.0,59.3942,59.418,59.3705,59.4022,44667.0
2017-01-11 15:35:00,74.97,75.06,74.97,75.05,45389.0,59.4022,59.4735,59.4022,59.4656,45389.0
2017-01-11 15:40:00,75.05,75.06,75.0,75.01,46215.0,59.4656,59.4735,59.4259,59.4339,46215.0
2017-01-11 15:45:00,75.01,75.08,75.01,75.07,77651.0,59.4339,59.4893,59.4339,59.4814,77651.0
2017-01-11 15:50:00,75.07,75.15,75.07,75.15,128455.0,59.4814,59.5448,59.4814,59.5448,128455.0
2017-01-11 15:55:00,75.15,75.2,75.1,75.2,262254.0,59.5448,59.5844,59.5052,59.5844,262254.0
2017-01-12 09:30:00,75.0,75.0,74.65,74.68,109188.0,59.4259,59.4259,59.1486,59.1724,109188.0
2017-01-12 09:35:00,74.67,74.73,74.51,74.6,62769.0,59.1645,59.212,59.0377,59.109,62769.0
2017-01-12 09:40:00,74.59,74.64,74.52,74.55,49715.0,59.1011,59.1407,59.0456,59.0694,49715.0
2017-01-12 09:45:00,74.56,74.6,74.52,74.56,49885.0,59.0773,59.109,59.0456,59.0773,49885.0
2017-01-12 09:50:00,74.57,74.59,74.39,74.5,36450.0,59.0852,59.1011,58.9426,59.0298,36450.0
2017-01-12 09:55:00,74.48,74.53,74.45,74.51,48077.0,59.0139,59.0535,58.9902,59.0377,48077.0
2017-01-12 10:00:00,74.51,74.56,74.34,74.36,42267.0,59.0377,59.0773,58.903,58.9188,42267.0
2017-01-12 10:05:00,74.36,74.36,74.09,74.09,51458.0,58.9188,58.9188,58.7049,58.7049,51458.0
2017-01-12 10:10:00,74.11,74.22,74.1,74.19,32232.0,58.7208,58.8079,58.7128,58.7841,32232.0
2017-01-12 10:15:00,74.19,74.4,74.19,74.36,34613.0,58.7841,58.9505,58.7841,58.9188,34613.0
2017-01-12 10:20:00,74.35,74.44,74.35,74.44,31424.0,58.9109,58.9822,58.9109,58.9822,31424.0
2017-01-12 10:25:00,74.43,74.56,74.41,74.52,36049.0,58.9743,59.0773,58.9585,59.0456,36049.0
2017-01-12 10:30:00,74.52,74.59,74.43,74.44,27396.0,59.0456,59.1011,58.9743,58.9822,27396.0
2017-01-12 10:35:00,74.43,74.44,74.29,74.29,43683.0,58.9743,58.9822,58.8634,58.8634,43683.0
2017-01-12 10:40:00,74.28,74.48,74.28,74.43,33210.0,58.8555,59.0139,58.8555,58.9743,33210.0
2017-01-12 10:45:00,74.42,74.48,74.33,74.47,43869.0,58.9664,59.0139,58.8951,59.006,43869.0
2017-01-12 10:50:00,74.46,74.47,74.3,74.33,28947.0,58.9981,59.006,58.8713,58.8951,28947.0
2017-01-12 10:55:00,74.33,74.38,74.24,74.29,39097.0,58.8951,58.9347,58.8238,58.8634,39097.0
2017-01-12 11:00:00,74.28,74.3,74.2,74.22,37451.0,58.8555,58.8713,58.7921,58.8079,37451.0
2017-01-12 11:05:00,74.22,74.33,74.2,74.32,26201.0,58.8079,58.8951,58.7921,58.8871,26201.0
2017-01-12 11:10:00,74.34,74.45,74.31,74.45,29985.0,58.903,58.9902,58.8792,58.9902,29985.0
2017-01-12 11:15:00,74.45,74.5,74.4,74.47,51054.0,58.9902,59.0298,58.9505,59.006,51054.0
2017-01-12 11:20:00,74.46,74.52,74.46,74.51,75129.0,58.9981,59.0456,58.9981,59.0377,75129.0
2017-01-12 11:25:00,74.51,74.61,74.5,74.59,37746.0,59.0377,59.1169,59.0298,59.1011,37746.0
2017-01-12 11:30:00,74.6,74.61,74.55,74.57,42682.0,59.109,59.1169,59.0694,59.0852,42682.0
2017-01-12 11:35:00,74.57,74.58,74.5,74.58,23462.0,59.0852,59.0932,59.0298,59.0932,23462.0
2017-01-12 11:40:00,74.58,74.59,74.47,74.53,38942.0,59.0932,59.1011,59.006,59.0535,38942.0
2017-01-12 11:45:00,74.53,74.6,74.52,74.56,32066.0,59.0535,59.109,59.0456,59.0773,32066.0
2017-01-12 11:50:00,74.56,74.58,74.42,74.47,50941.0,59.0773,59.0932,58.9664,59.006,50941.0
2017-01-12 11:55:00,74.48,74.56,74.46,74.55,24493.0,59.0139,59.0773,58.9981,59.0694,24493.0
2017-01-12 12:00:00,74.55,74.61,74.53,74.59,30824.0,59.0694,59.1169,59.0535,59.1011,30824.0
2017-01-12 12:05:00,74.58,74.64,74.56,74.64,35169.0,59.0932,59.1407,59.0773,59.1407,35169.0
2017-01-12 12:10:00,74.64,74.68,74.63,74.68,35011.0,59.1407,59.1724,59.1328,59.1724,35011.0
2017-01-12 12:15:00,74.69,74.94,74.69,74.94,53974.0,59.1803,59.3784,59.1803,59.3784,53974.0
2017-01-12 12:20:00,74.93,74.98,74.92,74.93,26904.0,59.3705,59.4101,59.3626,59.3705,26904.0
2017-01-12 12:25:00,74.94,74.98,74.91,74.96,19625.0,59.3784,59.4101,59.3546,59.3942,19625.0
2017-01-12 12:30:00,74.97,75.08,74.97,75.05,38607.0,59.4022,59.4893,59.4022,59.4656,38607.0
2017-01-12 12:35:00,75.07,75.11,75.06,75.06,28465.0,59.4814,59.5131,59.4735,59.4735,28465.0
2017-01-12 12:40:00,75.06,75.09,74.99,74.99,42137.0,59.4735,59.4973,59.418,59.418,42137.0
2017-01-12 12:45:00,75.0,75.04,74.99,75.03,21272.0,59.4259,59.4576,59.418,59.4497,21272.0
2017-01-12 12:50:00,75.03,75.06,74.99,75.05,23651.0,59.4497,59.4735,59.418,59.4656,23651.0
2017-01-12 12:55:00,75.05,75.05,74.93,74.94,20818.0,59.4656,59.4656,59.3705,59.3784,20818.0
2017-01-12 13:00:00,74.95,74.99,74.94,74.97,21564.0,59.3863,59.418,59.3784,59.4022,21564.0
2017-01-12 13:05:00,74.97,74.97,74.9,74.97,19298.0,59.4022,59.4022,59.3467,59.4022,19298.0
2017-01-12 13:10:00,74.96,75.03,74.96,74.99,18487.0,59.3942,59.4497,59.3942,59.418,18487.0
2017-01-12 13:15:00,74.99,75.05,74.96,75.0,15368.0,59.418,59.4656,59.3942,59.4259,15368.0
2017-01-12 13:20:00,75.0,75.05,74.98,75.0,13920.0,59.4259,59.4656,59.4101,59.4259,13920.0
2017-01-12 13:25:00,75.0,75.02,74.97,74.98,10015.0,59.4259,59.4418,59.4022,59.4101,10015.0
2017-01-12 13:30:00,75.0,75.05,74.98,75.04,14601.0,59.4259,59.4656,59.4101,59.4576,14601.0
2017-01-12 13:35:00,75.05,75.06,75.01,75.03,20453.0,59.4656,59.4735,59.4339,59.4497,20453.0
2017-01-12 13:40:00,75.03,75.09,75.01,75.04,18570.0,59.4497,59.4973,59.4339,59.4576,18570.0
2017-01-12 13:45:00,75.05,75.14,75.04,75.13,26822.0,59.4656,59.5369,59.4576,59.5289,26822.0
2017-01-12 13:50:00,75.13,75.13,75.04,75.05,17852.0,59.5289,59.5289,59.4576,59.4656,17852.0
2017-01-12 13:55:00,75.05,75.07,75.01,75.04,72787.0,59.4656,59.4814,59.4339,59.4576,72787.0
2017-01-12 14:00:00,75.04,75.07,74.98,74.99,24240.0,59.4576,59.4814,59.4101,59.418,24240.0
2017-01-12 14:05:00,74.98,74.99,74.91,74.93,15056.0,59.4101,59.418,59.3546,59.3705,15056.0
2017-01-12 14:10:00,74.92,74.98,74.92,74.97,19248.0,59.3626,59.4101,59.3626,59.4022,19248.0
2017-01-12 14:15:00,74.97,75.02,74.95,74.96,29977.0,59.4022,59.4418,59.3863,59.3942,29977.0
2017-01-12 14:20:00,74.96,74.98,74.92,74.95,25421.0,59.3942,59.4101,59.3626,59.3863,25421.0
2017-01-12 14:25:00,74.96,75.03,74.96,75.01,22741.0,59.3942,59.4497,59.3942,59.4339,22741.0
2017-01-12 14:30:00,75.0,75.03,74.98,75.01,143980.0,59.4259,59.4497,59.4101,59.4339,143980.0
2017-01-12 14:35:00,75.01,75.02,74.95,74.95,83452.0,59.4339,59.4418,59.3863,59.3863,83452.0
2017-01-12 14:40:00,74.95,74.98,74.92,74.96,22458.0,59.3863,59.4101,59.3626,59.3942,22458.0
2017-01-12 14:45:00,74.97,74.98,74.87,74.9,24683.0,59.4022,59.4101,59.3229,59.3467,24683.0
2017-01-12 14:50:00,74.89,74.95,74.88,74.93,31944.0,59.3388,59.3863,59.3309,59.3705,31944.0
2017-01-12 14:55:00,74.94,74.96,74.92,74.96,22952.0,59.3784,59.3942,59.3626,59.3942,22952.0
2017-01-12 15:00:00,74.95,74.96,74.87,74.87,60603.0,59.3863,59.3942,59.3229,59.3229,60603.0
2017-01-12 15:05:00,74.87,74.9,74.86,74.86,25726.0,59.3229,59.3467,59.315,59.315,25726.0
2017-01-12 15:10:00,74.87,74.9,74.86,74.88,30377.0,59.3229,59.3467,59.315,59.3309,30377.0
2017-01-12 15:15:00,74.88,74.9,74.86,74.88,32414.0,59.3309,59.3467,59.315,59.3309,32414.0
2017-01-12 15:20:00,74.88,74.93,74.88,74.89,70927.0,59.3309,59.3705,59.3309,59.3388,70927.0
2017-01-12 15:25:00,74.89,74.93,74.87,74.91,56772.0,59.3388,59.3705,59.3229,59.3546,56772.0
2017-01-12 15:30:00,74.91,74.95,74.88,74.9,60339.0,59.3546,59.3863,59.3309,59.3467,60339.0
2017-01-12 15:35:00,74.9,74.93,74.88,74.91,94078.0,59.3467,59.3705,59.3309,59.3546,94078.0
2017-01-12 15:40:00,74.91,74.95,74.89,74.92,89430.0,59.3546,59.3863,59.3388,59.3626,89430.0
2017-01-12 15:45:00,74.92,74.93,74.87,74.88,125288.0,59.3626,59.3705,59.3229,59.3309,125288.0
2017-01-12 15:50:00,74.88,74.91,74.86,74.88,195583.0,59.3309,59.3546,59.315,59.3309,195583.0
2017-01-12 15:55:00,74.89,74.9,74.83,74.84,356484.0,59.3388,59.3467,59.2912,59.2992,356484.0
2017-01-13 09:30:00,74.83,74.99,74.73,74.85,94858.0,59.2912,59.418,59.212,59.3071,94858.0
2017-01-13 09:35:00,74.89,74.95,74.78,74.8,40382.0,59.3388,59.3863,59.2516,59.2675,40382.0
2017-01-13 09:40:00,74.8,74.98,74.8,74.98,38025.0,59.2675,59.4101,59.2675,59.4101,38025.0
2017-01-13 09:45:00,74.98,75.03,74.9,74.98,30185.0,59.4101,59.4497,59.3467,59.4101,30185.0
2017-01-13 09:50:00,74.96,75.0,74.88,74.9,41105.0,59.3942,59.4259,59.3309,59.3467,41105.0
2017-01-13 09:55:00,74.89,74.98,74.88,74.94,21474.0,59.3388,59.4101,59.3309,59.3784,21474.0
2017-01-13 10:00:00,74.94,74.97,74.83,74.89,40292.0,59.3784,59.4022,59.2912,59.3388,40292.0
2017-01-13 10:05:00,74.89,74.99,74.86,74.96,21850.0,59.3388,59.418,59.315,59.3942,21850.0
2017-01-13 10:10:00,74.97,75.03,74.95,74.97,27712.0,59.4022,59.4497,59.3863,59.4022,27712.0
2017-01-13 10:15:00,74.97,75.06,74.96,75.0,32481.0,59.4022,59.4735,59.3942,59.4259,32481.0
2017-01-13 10:20:00,75.01,75.05,74.95,75.0,56432.0,59.4339,59.4656,59.3863,59.4259,56432.0
2017-01-13 10:25:00,75.01,75.12,74.99,75.06,37558.0,59.4339,59.521,59.418,59.4735,37558.0
2017-01-13 10:30:00,75.07,75.15,75.07,75.08,23585.0,59.4814,59.5448,59.4814,59.4893,23585.0
2017-01-13 10:35:00,75.1,75.15,75.07,75.09,22109.0,59.5052,59.5448,59.4814,59.4973,22109.0
2017-01-13 10:40:00,75.09,75.13,75.06,75.1,15680.0,59.4973,59.5289,59.4735,59.5052,15680.0
2017-01-13 10:45:00,75.1,75.18,75.09,75.16,20511.0,59.5052,59.5686,59.4973,59.5527,20511.0
2017-01-13 10:50:00,75.17,75.21,75.14,75.16,22481.0,59.5606,59.5923,59.5369,59.5527,22481.0
2017-01-13 10:55:00,75.16,75.18,75.13,75.13,18825.0,59.5527,59.5686,59.5289,59.5289,18825.0
2017-01-13 11:00:00,75.16,75.23,75.14,75.2,62793.0,59.5527,59.6082,59.5369,59.5844,62793.0
2017-01-13 11:05:00,75.21,75.22,75.13,75.21,63723.0,59.5923,59.6003,59.5289,59.5923,63723.0
2017-01-13 11:10:00,75.21,75.24,75.17,75.2,22347.0,59.5923,59.6161,59.5606,59.5844,22347.0
2017-01-13 11:15:00,75.21,75.24,75.18,75.22,27010.0,59.5923,59.6161,59.5686,59.6003,27010.0
2017-01-13 11:20:00,75.22,75.3,75.21,75.23,32632.0,59.6003,59.6636,59.5923,59.6082,32632.0
2017-01-13 11:25:00,75.22,75.23,75.17,75.22,21795.0,59.6003,59.6082,59.5606,59.6003,21795.0
2017-01-13 11:30:00,75.22,75.25,75.21,75.22,21665.0,59.6003,59.624,59.5923,59.6003,21665.0
2017-01-13 11:35:00,75.21,75.23,75.2,75.2,11091.0,59.5923,59.6082,59.5844,59.5844,11091.0
2017-01-13 11:40:00,75.2,75.21,75.11,75.14,26874.0,59.5844,59.5923,59.5131,59.5369,26874.0
2017-01-13 11:45:00,75.14,75.15,75.11,75.15,20596.0,59.5369,59.5448,59.5131,59.5448,20596.0
2017-01-13 11:50:00,75.13,75.19,75.13,75.18,17234.0,59.5289,59.5765,59.5289,59.5686,17234.0
2017-01-13 11:55:00,75.17,75.2,75.15,75.16,38196.0,59.5606,59.5844,59.5448,59.5527,38196.0
2017-01-13 12:00:00,75.15,75.19,75.13,75.16,14681.0,59.5448,59.5765,59.5289,59.5527,14681.0
2017-01-13 12:05:00,75.16,75.16,75.04,75.04,79960.0,59.5527,59.5527,59.4576,59.4576,79960.0
2017-01-13 12:10:00,75.05,75.07,75.04,75.06,19376.0,59.4656,59.4814,59.4576,59.4735,19376.0
2017-01-13 12:15:00,75.06,75.08,75.04,75.07,44252.0,59.4735,59.4893,59.4576,59.4814,44252.0
2017-01-13 12:20:00,75.07,75.09,75.02,75.04,34355.0,59.4814,59.4973,59.4418,59.4576,34355.0
2017-01-13 12:25:00,75.04,75.05,74.98,75.0,12046.0,59.4576,59.4656,59.4101,59.4259,12046.0
2017-01-13 12:30:00,75.0,75.05,74.99,75.04,17414.0,59.4259,59.4656,59.418,59.4576,17414.0
2017-01-13 12:35:00,75.04,75.06,75.0,75.0,15163.0,59.4576,59.4735,59.4259,59.4259,15163.0
2017-01-13 12:40:00,75.01,75.05,75.01,75.02,17987.0,59.4339,59.4656,59.4339,59.4418,17987.0
2017-01-13 12:45:00,75.01,75.02,74.99,74.99,13634.0,59.4339,59.4418,59.418,59.418,13634.0
2017-01-13 12:50:00,75.0,75.05,74.99,75.05,10980.0,59.4259,59.4656,59.418,59.4656,10980.0
2017-01-13 12:55:00,75.05,75.05,75.0,75.01,16885.0,59.4656,59.4656,59.4259,59.4339,16885.0
2017-01-13 13:00:00,75.01,75.05,75.0,75.05,28386.0,59.4339,59.4656,59.4259,59.4656,28386.0
2017-01-13 13:05:00,75.04,75.05,74.99,75.02,15770.0,59.4576,59.4656,59.418,59.4418,15770.0
2017-01-13 13:10:00,75.02,75.04,74.98,75.01,9170.0,59.4418,59.4576,59.4101,59.4339,9170.0
2017-01-13 13:15:00,75.01,75.01,74.98,74.98,11828.0,59.4339,59.4339,59.4101,59.4101,11828.0
2017-01-13 13:20:00,74.99,75.01,74.97,74.97,18289.0,59.418,59.4339,59.4022,59.4022,18289.0
2017-01-13 13:25:00,74.97,74.99,74.96,74.97,6660.0,59.4022,59.418,59.3942,59.4022,6660.0
2017-01-13 13:30:00,74.96,75.01,74.96,75.0,11961.0,59.3942,59.4339,59.3942,59.4259,11961.0
2017-01-13 13:35:00,75.01,75.01,74.99,75.0,11708.0,59.4339,59.4339,59.418,59.4259,11708.0
2017-01-13 13:40:00,74.99,75.0,74.98,75.0,5922.0,59.418,59.4259,59.4101,59.4259,5922.0
2017-01-13 13:45:00,75.0,75.01,74.98,75.0,14908.0,59.4259,59.4339,59.4101,59.4259,14908.0
2017-01-13 13:50:00,75.0,75.04,75.0,75.02,7487.0,59.4259,59.4576,59.4259,59.4418,7487.0
2017-01-13 13:55:00,75.02,75.03,74.99,75.0,17265.0,59.4418,59.4497,59.418,59.4259,17265.0
2017-01-13 14:00:00,74.99,75.02,74.98,75.02,14985.0,59.418,59.4418,59.4101,59.4418,14985.0
2017-01-13 14:05:00,75.02,75.02,74.94,74.96,18685.0,59.4418,59.4418,59.3784,59.3942,18685.0
2017-01-13 14:10:00,74.96,74.97,74.91,74.97,10404.0,59.3942,59.4022,59.3546,59.4022,10404.0
2017-01-13 14:15:00,74.96,74.97,74.89,74.92,19504.0,59.3942,59.4022,59.3388,59.3626,19504.0
2017-01-13 14:20:00,74.92,74.96,74.91,74.96,27515.0,59.3626,59.3942,59.3546,59.3942,27515.0
2017-01-13 14:25:00,74.95,74.96,74.88,74.9,15869.0,59.3863,59.3942,59.3309,59.3467,15869.0
2017-01-13 14:30:00,74.9,74.96,74.9,74.95,15425.0,59.3467,59.3942,59.3467,59.3863,15425.0
2017-01-13 14:35:00,74.95,74.97,74.92,74.92,37643.0,59.3863,59.4022,59.3626,59.3626,37643.0
2017-01-13 14:40:00,74.92,74.98,74.92,74.96,18312.0,59.3626,59.4101,59.3626,59.3942,18312.0
2017-01-13 14:45:00,74.96,74.97,74.92,74.95,16721.0,59.3942,59.4022,59.3626,59.3863,16721.0
2017-01-13 14:50:00,74.95,74.97,74.91,74.95,31069.0,59.3863,59.4022,59.3546,59.3863,31069.0
2017-01-13 14:55:00,74.95,74.97,74.94,74.95,38118.0,59.3863,59.4022,59.3784,59.3863,38118.0
2017-01-13 15:00:00,74.95,74.97,74.92,74.94,46446.0,59.3863,59.4022,59.3626,59.3784,46446.0
2017-01-13 15:05:00,74.93,74.97,74.91,74.91,105817.0,59.3705,59.4022,59.3546,59.3546,105817.0
2017-01-13 15:10:00,74.91,74.96,74.9,74.94,39173.0,59.3546,59.3942,59.3467,59.3784,39173.0
2017-01-13 15:15:00,74.94,74.95,74.91,74.91,35730.0,59.3784,59.3863,59.3546,59.3546,35730.0
2017-01-13 15:20:00,74.92,74.94,74.89,74.92,77592.0,59.3626,59.3784,59.3388,59.3626,77592.0
2017-01-13 15:25:00,74.92,74.93,74.89,74.91,28906.0,59.3626,59.3705,59.3388,59.3546,28906.0
2017-01-13 15:30:00,74.9,74.95,74.87,74.95,37077.0,59.3467,59.3863,59.3229,59.3863,37077.0
2017-01-13 15:35:00,74.94,74.98,74.92,74.94,52938.0,59.3784,59.4101,59.3626,59.3784,52938.0
2017-01-13 15:40:00,74.95,75.0,74.94,74.98,60164.0,59.3863,59.4259,59.3784,59.4101,60164.0
2017-01-13 15:45:00,74.99,75.0,74.96,74.97,85986.0,59.418,59.4259,59.3942,59.4022,85986.0
2017-01-13 15:50:00,74.97,75.0,74.95,74.98,149207.0,59.4022,59.4259,59.3863,59.4101,149207.0
2017-01-13 15:55:00,74.98,75.0,74.9,75.0,261200.0,59.4101,59.4259,59.3467,59.4259,261200.0
2017-01-17 09:30:00,74.67,74.9,74.62,74.81,118002.0,59.1645,59.3467,59.1249,59.2754,118002.0
2017-01-17 09:35:00,74.77,74.77,74.6,74.61,37976.0,59.2437,59.2437,59.109,59.1169,37976.0
2017-01-17 09:40:00,74.61,74.71,74.5,74.62,48420.0,59.1169,59.1962,59.0298,59.1249,48420.0
2017-01-17 09:45:00,74.64,74.64,74.47,74.51,29140.0,59.1407,59.1407,59.006,59.0377,29140.0
2017-01-17 09:50:00,74.51,74.65,74.4,74.59,23970.0,59.0377,59.1486,58.9505,59.1011,23970.0
2017-01-17 09:55:00,74.59,74.66,74.58,74.62,22934.0,59.1011,59.1565,59.0932,59.1249,22934.0
2017-01-17 10:00:00,74.64,74.71,74.62,74.66,49020.0,59.1407,59.1962,59.1249,59.1565,49020.0
2017-01-17 10:05:00,74.66,74.77,74.59,74.72,63242.0,59.1565,59.2437,59.1011,59.2041,63242.0
2017-01-17 10:10:00,74.75,74.77,74.67,74.67,37184.0,59.2279,59.2437,59.1645,59.1645,37184.0
2017-01-17 10:15:00,74.66,74.76,74.63,74.74,120718.0,59.1565,59.2358,59.1328,59.2199,120718.0
2017-01-17 10:20:00,74.73,74.8,74.69,74.71,59607.0,59.212,59.2675,59.1803,59.1962,59607.0
2017-01-17 10:25:00,74.71,74.74,74.66,74.7,15799.0,59.1962,59.2199,59.1565,59.1882,15799.0
2017-01-17 10:30:00,74.71,74.76,74.7,74.74,36600.0,59.1962,59.2358,59.1882,59.2199,36600.0
2017-01-17 10:35:00,74.75,74.76,74.71,74.73,27620.0,59.2279,59.2358,59.1962,59.212,27620.0
2017-01-17 10:40:00,74.73,74.83,74.73,74.8,27252.0,59.212,59.2912,59.212,59.2675,27252.0
2017-01-17 10:45:00,74.81,74.84,74.72,74.75,35120.0,59.2754,59.2992,59.2041,59.2279,35120.0
2017-01-17 10:50:00,74.75,74.8,74.71,74.79,42155.0,59.2279,59.2675,59.1962,59.2595,42155.0
2017-01-17 10:55:00,74.79,74.85,74.75,74.84,38140.0,59.2595,59.3071,59.2279,59.2992,38140.0
2017-01-17 11:00:00,74.84,74.87,74.75,74.8,25790.0,59.2992,59.3229,59.2279,59.2675,25790.0
2017-01-17 11:05:00,74.8,74.81,74.72,74.79,47851.0,59.2675,59.2754,59.2041,59.2595,47851.0
2017-01-17 11:10:00,74.79,74.8,74.73,74.75,25319.0,59.2595,59.2675,59.212,59.2279,25319.0
2017-01-17 11:15:00,74.75,74.83,74.69,74.74,36966.0,59.2279,59.2912,59.1803,59.2199,36966.0
2017-01-17 11:20:00,74.74,74.78,74.73,74.78,44904.0,59.2199,59.2516,59.212,59.2516,44904.0
2017-01-17 11:25:00,74.78,74.8,74.73,74.78,36814.0,59.2516,59.2675,59.212,59.2516,36814.0
2017-01-17 11:30:00,74.78,74.8,74.76,74.77,29192.0,59.2516,59.2675,59.2358,59.2437,29192.0
2017-01-17 11:35:00,74.78,74.82,74.78,74.8,25149.0,59.2516,59.2833,59.2516,59.2675,25149.0
2017-01-17 11:40:00,74.81,74.9,74.8,74.86,22673.0,59.2754,59.3467,59.2675,59.315,22673.0
2017-01-17 11:45:00,74.86,74.9,74.84,74.89,37460.0,59.315,59.3467,59.2992,59.3388,37460.0
2017-01-17 11:50:00,74.89,74.9,74.87,74.88,39089.0,59.3388,59.3467,59.3229,59.3309,39089.0
2017-01-17 11:55:00,74.88,74.94,74.87,74.93,23542.0,59.3309,59.3784,59.3229,59.3705,23542.0
2017-01-17 12:00:00,74.93,74.94,74.91,74.94,19325.0,59.3705,59.3784,59.3546,59.3784,19325.0
2017-01-17 12:05:00,74.94,74.95,74.88,74.9,23715.0,59.3784,59.3863,59.3309,59.3467,23715.0
2017-01-17 12:10:00,74.9,74.9,74.82,74.84,16813.0,59.3467,59.3467,59.2833,59.2992,16813.0
2017-01-17 12:15:00,74.84,74.85,74.83,74.84,15410.0,59.2992,59.3071,59.2912,59.2992,15410.0
2017-01-17 12:20:00,74.84,74.86,74.8,74.81,17831.0,59.2992,59.315,59.2675,59.2754,17831.0
2017-01-17 12:25:00,74.8,74.84,74.8,74.81,18319.0,59.2675,59.2992,59.2675,59.2754,18319.0
2017-01-17 12:30:00,74.83,74.84,74.8,74.82,17772.0,59.2912,59.2992,59.2675,59.2833,17772.0
2017-01-17 12:35:00,74.81,74.83,74.76,74.78,14058.0,59.2754,59.2912,59.2358,59.2516,14058.0
2017-01-17 12:40:00,74.78,74.81,74.77,74.78,20237.0,59.2516,59.2754,59.2437,59.2516,20237.0
2017-01-17 12:45:00,74.79,74.82,74.76,74.77,26097.0,59.2595,59.2833,59.2358,59.2437,26097.0
2017-01-17 12:50:00,74.77,74.78,74.74,74.74,13443.0,59.2437,59.2516,59.2199,59.2199,13443.0
2017-01-17 12:55:00,74.75,74.75,74.65,74.65,19241.0,59.2279,59.2279,59.1486,59.1486,19241.0
2017-01-17 13:00:00,74.66,74.68,74.64,74.65,17387.0,59.1565,59.1724,59.1407,59.1486,17387.0
2017-01-17 13:05:00,74.64,74.67,74.63,74.64,22617.0,59.1407,59.1645,59.1328,59.1407,22617.0
2017-01-17 13:10:00,74.65,74.71,74.63,74.7,22097.0,59.1486,59.1962,59.1328,59.1882,22097.0
2017-01-17 13:15:00,74.7,74.73,74.68,74.7,24070.0,59.1882,59.212,59.1724,59.1882,24070.0
2017-01-17 13:20:00,74.7,74.71,74.56,74.59,48376.0,59.1882,59.1962,59.0773,59.1011,48376.0
2017-01-17 13:25:00,74.59,74.6,74.55,74.56,24479.0,59.1011,59.109,59.0694,59.0773,24479.0
2017-01-17 13:30:00,74.55,74.57,74.5,74.5,30304.0,59.0694,59.0852,59.0298,59.0298,30304.0
2017-01-17 13:35:00,74.5,74.51,74.47,74.48,24176.0,59.0298,59.0377,59.006,59.0139,24176.0
2017-01-17 13:40:00,74.49,74.51,74.46,74.47,25980.0,59.0218,59.0377,58.9981,59.006,25980.0
2017-01-17 13:45:00,74.47,74.54,74.46,74.53,56511.0,59.006,59.0615,58.9981,59.0535,56511.0
2017-01-17 13:50:00,74.53,74.56,74.46,74.49,47831.0,59.0535,59.0773,58.9981,59.0218,47831.0
2017-01-17 13:55:00,74.48,74.57,74.47,74.56,43469.0,59.0139,59.0852,59.006,59.0773,43469.0
2017-01-17 14:00:00,74.57,74.62,74.54,74.55,169794.0,59.0852,59.1249,59.0615,59.0694,169794.0
2017-01-17 14:05:00,74.55,74.61,74.53,74.58,64193.0,59.0694,59.1169,59.0535,59.0932,64193.0
2017-01-17 14:10:00,74.57,74.61,74.56,74.58,31054.0,59.0852,59.1169,59.0773,59.0932,31054.0
2017-01-17 14:15:00,74.57,74.58,74.51,74.51,27807.0,59.0852,59.0932,59.0377,59.0377,27807.0
2017-01-17 14:20:00,74.51,74.54,74.46,74.5,25621.0,59.0377,59.0615,58.9981,59.0298,25621.0
2017-01-17 14:25:00,74.49,74.51,74.47,74.51,26119.0,59.0218,59.0377,59.006,59.0377,26119.0
2017-01-17 14:30:00,74.5,74.51,74.45,74.48,43911.0,59.0298,59.0377,58.9902,59.0139,43911.0
2017-01-17 14:35:00,74.48,74.5,74.43,74.5,32997.0,59.0139,59.0298,58.9743,59.0298,32997.0
2017-01-17 14:40:00,74.5,74.54,74.47,74.53,41495.0,59.0298,59.0615,59.006,59.0535,41495.0
2017-01-17 14:45:00,74.53,74.53,74.48,74.5,39929.0,59.0535,59.0535,59.0139,59.0298,39929.0
2017-01-17 14:50:00,74.51,74.52,74.44,74.5,34993.0,59.0377,59.0456,58.9822,59.0298,34993.0
2017-01-17 14:55:00,74.5,74.51,74.46,74.49,53678.0,59.0298,59.0377,58.9981,59.0218,53678.0
2017-01-17 15:00:00,74.5,74.5,74.41,74.42,36570.0,59.0298,59.0298,58.9585,58.9664,36570.0
2017-01-17 15:05:00,74.43,74.44,74.29,74.3,43800.0,58.9743,58.9822,58.8634,58.8713,43800.0
2017-01-17 15:10:00,74.3,74.45,74.3,74.43,42132.0,58.8713,58.9902,58.8713,58.9743,42132.0
2017-01-17 15:15:00,74.43,74.44,74.4,74.43,44204.0,58.9743,58.9822,58.9505,58.9743,44204.0
2017-01-17 15:20:00,74.43,74.44,74.39,74.41,46602.0,58.9743,58.9822,58.9426,58.9585,46602.0
2017-01-17 15:25:00,74.42,74.42,74.39,74.39,49368.0,58.9664,58.9664,58.9426,58.9426,49368.0
2017-01-17 15:30:00,74.4,74.47,74.4,74.46,59506.0,58.9505,59.006,58.9505,58.9981,59506.0
2017-01-17 15:35:00,74.46,74.46,74.4,74.41,83015.0,58.9981,58.9981,58.9505,58.9585,83015.0
2017-01-17 15:40:00,74.41,74.42,74.39,74.39,75532.0,58.9585,58.9664,58.9426,58.9426,75532.0
2017-01-17 15:45:00,74.39,74.39,74.35,74.38,87290.0,58.9426,58.9426,58.9109,58.9347,87290.0
2017-01-17 15:50:00,74.38,74.42,74.37,74.42,115514.0,58.9347,58.9664,58.9268,58.9664,115514.0
2017-01-17 15:55:00,74.42,74.49,74.39,74.49,375863.0,58.9664,59.0218,58.9426,59.0218,375863.0
2017-01-18 09:30:00,74.73,74.74,74.4,74.47,134289.0,59.212,59.2199,58.9505,59.006,134289.0
2017-01-18 09:35:00,74.47,74.77,74.44,74.71,132666.0,59.006,59.2437,58.9822,59.1962,132666.0
2017-01-18 09:40:00,74.69,74.75,74.62,74.7,156920.0,59.1803,59.2279,59.1249,59.1882,156920.0
2017-01-18 09:45:00,74.7,74.81,74.66,74.81,98074.0,59.1882,59.2754,59.1565,59.2754,98074.0
2017-01-18 09:50:00,74.81,74.84,74.73,74.75,89668.0,59.2754,59.2992,59.212,59.2279,89668.0
2017-01-18 09:55:00,74.76,74.78,74.66,74.67,75624.0,59.2358,59.2516,59.1565,59.1645,75624.0
2017-01-18 10:00:00,74.67,74.69,74.58,74.59,71924.0,59.1645,59.1803,59.0932,59.1011,71924.0
2017-01-18 10:05:00,74.58,74.63,74.53,74.53,77822.0,59.0932,59.1328,59.0535,59.0535,77822.0
2017-01-18 10:10:00,74.53,74.54,74.46,74.54,69144.0,59.0535,59.0615,58.9981,59.0615,69144.0
2017-01-18 10:15:00,74.54,74.59,74.51,74.55,92702.0,59.0615,59.1011,59.0377,59.0694,92702.0
2017-01-18 10:20:00,74.55,74.55,74.51,74.52,37047.0,59.0694,59.0694,59.0377,59.0456,37047.0
2017-01-18 10:25:00,74.53,74.56,74.46,74.48,29352.0,59.0535,59.0773,58.9981,59.0139,29352.0
2017-01-18 10:30:00,74.48,74.56,74.48,74.53,59157.0,59.0139,59.0773,59.0139,59.0535,59157.0
2017-01-18 10:35:00,74.53,74.56,74.5,74.55,57486.0,59.0535,59.0773,59.0298,59.0694,57486.0
2017-01-18 10:40:00,74.54,74.54,74.39,74.39,43927.0,59.0615,59.0615,58.9426,58.9426,43927.0
2017-01-18 10:45:00,74.38,74.41,74.36,74.37,45303.0,58.9347,58.9585,58.9188,58.9268,45303.0
2017-01-18 10:50:00,74.36,74.5,74.34,74.5,37116.0,58.9188,59.0298,58.903,59.0298,37116.0
2017-01-18 10:55:00,74.5,74.5,74.46,74.47,77453.0,59.0298,59.0298,58.9981,59.006,77453.0
2017-01-18 11:00:00,74.47,74.49,74.44,74.45,52915.0,59.006,59.0218,58.9822,58.9902,52915.0
2017-01-18 11:05:00,74.44,74.46,74.42,74.45,40627.0,58.9822,58.9981,58.9664,58.9902,40627.0
2017-01-18 11:10:00,74.46,74.46,74.39,74.44,59533.0,58.9981,58.9981,58.9426,58.9822,59533.0
2017-01-18 11:15:00,74.43,74.46,74.41,74.41,39717.0,58.9743,58.9981,58.9585,58.9585,39717.0
2017-01-18 11:20:00,74.4,74.42,74.39,74.42,56990.0,58.9505,58.9664,58.9426,58.9664,56990.0
2017-01-18 11:25:00,74.42,74.46,74.42,74.45,46190.0,58.9664,58.9981,58.9664,58.9902,46190.0
2017-01-18 11:30:00,74.45,74.46,74.44,74.45,63830.0,58.9902,58.9981,58.9822,58.9902,63830.0
2017-01-18 11:35:00,74.45,74.46,74.43,74.45,55065.0,58.9902,58.9981,58.9743,58.9902,55065.0
2017-01-18 11:40:00,74.45,74.46,74.42,74.43,31230.0,58.9902,58.9981,58.9664,58.9743,31230.0
2017-01-18 11:45:00,74.43,74.45,74.4,74.4,28240.0,58.9743,58.9902,58.9505,58.9505,28240.0
2017-01-18 11:50:00,74.4,74.44,74.39,74.43,22822.0,58.9505,58.9822,58.9426,58.9743,22822.0
2017-01-18 11:55:00,74.42,74.43,74.32,74.36,45186.0,58.9664,58.9743,58.8871,58.9188,45186.0
2017-01-18 12:00:00,74.35,74.43,74.33,74.43,21198.0,58.9109,58.9743,58.8951,58.9743,21198.0
2017-01-18 12:05:00,74.43,74.46,74.4,74.42,37342.0,58.9743,58.9981,58.9505,58.9664,37342.0
2017-01-18 12:10:00,74.43,74.45,74.42,74.44,18820.0,58.9743,58.9902,58.9664,58.9822,18820.0
2017-01-18 12:15:00,74.43,74.44,74.39,74.39,41241.0,58.9743,58.9822,58.9426,58.9426,41241.0
2017-01-18 12:20:00,74.39,74.44,74.39,74.42,19132.0,58.9426,58.9822,58.9426,58.9664,19132.0
2017-01-18 12:25:00,74.42,74.44,74.41,74.43,25706.0,58.9664,58.9822,58.9585,58.9743,25706.0
2017-01-18 12:30:00,74.42,74.45,74.4,74.42,40132.0,58.9664,58.9902,58.9505,58.9664,40132.0
2017-01-18 12:35:00,74.43,74.44,74.41,74.41,19247.0,58.9743,58.9822,58.9585,58.9585,19247.0
2017-01-18 12:40:00,74.42,74.42,74.4,74.42,13624.0,58.9664,58.9664,58.9505,58.9664,13624.0
2017-01-18 12:45:00,74.42,74.44,74.41,74.42,22492.0,58.9664,58.9822,58.9585,58.9664,22492.0
2017-01-18 12:50:00,74.42,74.42,74.35,74.37,10938.0,58.9664,58.9664,58.9109,58.9268,10938.0
2017-01-18 12:55:00,74.36,74.38,74.29,74.32,20999.0,58.9188,58.9347,58.8634,58.8871,20999.0
2017-01-18 13:00:00,74.31,74.42,74.3,74.41,18923.0,58.8792,58.9664,58.8713,58.9585,18923.0
2017-01-18 13:05:00,74.4,74.44,74.39,74.4,28150.0,58.9505,58.9822,58.9426,58.9505,28150.0
2017-01-18 13:10:00,74.39,74.42,74.38,74.38,11593.0,58.9426,58.9664,58.9347,58.9347,11593.0
2017-01-18 13:15:00,74.39,74.42,74.39,74.41,11884.0,58.9426,58.9664,58.9426,58.9585,11884.0
2017-01-18 13:20:00,74.4,74.42,74.37,74.4,13165.0,58.9505,58.9664,58.9268,58.9505,13165.0
2017-01-18 13:25:00,74.39,74.41,74.36,74.37,14404.0,58.9426,58.9585,58.9188,58.9268,14404.0
2017-01-18 13:30:00,74.39,74.41,74.38,74.4,13618.0,58.9426,58.9585,58.9347,58.9505,13618.0
2017-01-18 13:35:00,74.41,74.42,74.4,74.41,29119.0,58.9585,58.9664,58.9505,58.9585,29119.0
2017-01-18 13:40:00,74.42,74.42,74.39,74.41,26766.0,58.9664,58.9664,58.9426,58.9585,26766.0
2017-01-18 13:45:00,74.4,74.41,74.37,74.39,19598.0,58.9505,58.9585,58.9268,58.9426,19598.0
2017-01-18 13:50:00,74.4,74.41,74.38,74.41,18472.0,58.9505,58.9585,58.9347,58.9585,18472.0
2017-01-18 13:55:00,74.41,74.41,74.37,74.4,21293.0,58.9585,58.9585,58.9268,58.9505,21293.0
2017-01-18 14:00:00,74.41,74.41,74.38,74.4,27128.0,58.9585,58.9585,58.9347,58.9505,27128.0
2017-01-18 14:05:00,74.38,74.41,74.36,74.4,74824.0,58.9347,58.9585,58.9188,58.9505,74824.0
2017-01-18 14:10:00,74.41,74.41,74.38,74.39,29522.0,58.9585,58.9585,58.9347,58.9426,29522.0
2017-01-18 14:15:00,74.39,74.4,74.33,74.38,38215.0,58.9426,58.9505,58.8951,58.9347,38215.0
2017-01-18 14:20:00,74.38,74.4,74.34,74.37,31538.0,58.9347,58.9505,58.903,58.9268,31538.0
2017-01-18 14:25:00,74.36,74.37,74.3,74.36,51868.0,58.9188,58.9268,58.8713,58.9188,51868.0
2017-01-18 14:30:00,74.36,74.37,74.34,74.36,20974.0,58.9188,58.9268,58.903,58.9188,20974.0
2017-01-18 14:35:00,74.36,74.36,74.32,74.33,30159.0,58.9188,58.9188,58.8871,58.8951,30159.0
2017-01-18 14:40:00,74.33,74.33,74.28,74.28,29997.0,58.8951,58.8951,58.8555,58.8555,29997.0
2017-01-18 14:45:00,74.28,74.31,74.27,74.29,47964.0,58.8555,58.8792,58.8475,58.8634,47964.0
2017-01-18 14:50:00,74.28,74.37,74.28,74.35,44084.0,58.8555,58.9268,58.8555,58.9109,44084.0
2017-01-18 14:55:00,74.36,74.41,74.36,74.39,37993.0,58.9188,58.9585,58.9188,58.9426,37993.0
2017-01-18 15:00:00,74.39,74.39,74.32,74.34,42748.0,58.9426,58.9426,58.8871,58.903,42748.0
2017-01-18 15:05:00,74.34,74.34,74.3,74.31,46393.0,58.903,58.903,58.8713,58.8792,46393.0
2017-01-18 15:10:00,74.31,74.32,74.29,74.29,57425.0,58.8792,58.8871,58.8634,58.8634,57425.0
2017-01-18 15:15:00,74.29,74.33,74.28,74.31,60031.0,58.8634,58.8951,58.8555,58.8792,60031.0
2017-01-18 15:20:00,74.31,74.32,74.26,74.26,75440.0,58.8792,58.8871,58.8396,58.8396,75440.0
2017-01-18 15:25:00,74.26,74.32,74.25,74.32,62479.0,58.8396,58.8871,58.8317,58.8871,62479.0
2017-01-18 15:30:00,74.33,74.33,74.28,74.28,63484.0,58.8951,58.8951,58.8555,58.8555,63484.0
2017-01-18 15:35:00,74.29,74.32,74.28,74.3,133234.0,58.8634,58.8871,58.8555,58.8713,133234.0
2017-01-18 15:40:00,74.31,74.32,74.28,74.29,119959.0,58.8792,58.8871,58.8555,58.8634,119959.0
2017-01-18 15:45:00,74.28,74.3,74.28,74.29,150215.0,58.8555,58.8713,58.8555,58.8634,150215.0
2017-01-18 15:50:00,74.3,74.38,74.29,74.38,318540.0,58.8713,58.9347,58.8634,58.9347,318540.0
2017-01-18 15:55:00,74.38,74.41,74.33,74.39,312246.0,58.9347,58.9585,58.8951,58.9426,312246.0
2017-01-19 09:30:00,74.46,74.68,74.21,74.68,172154.0,58.9981,59.1724,58.8,59.1724,172154.0
2017-01-19 09:35:00,74.7,74.81,74.64,74.68,75049.0,59.1882,59.2754,59.1407,59.1724,75049.0
2017-01-19 09:40:00,74.69,74.75,74.6,74.62,56616.0,59.1803,59.2279,59.109,59.1249,56616.0
2017-01-19 09:45:00,74.63,74.69,74.61,74.61,47967.0,59.1328,59.1803,59.1169,59.1169,47967.0
2017-01-19 09:50:00,74.61,74.68,74.61,74.67,28312.0,59.1169,59.1724,59.1169,59.1645,28312.0
2017-01-19 09:55:00,74.68,74.76,74.61,74.73,50297.0,59.1724,59.2358,59.1169,59.212,50297.0
2017-01-19 10:00:00,74.73,74.73,74.62,74.62,60476.0,59.212,59.212,59.1249,59.1249,60476.0
2017-01-19 10:05:00,74.61,74.61,74.45,74.49,33442.0,59.1169,59.1169,58.9902,59.0218,33442.0
2017-01-19 10:10:00,74.49,74.49,74.37,74.46,31538.0,59.0218,59.0218,58.9268,58.9981,31538.0
2017-01-19 10:15:00,74.45,74.46,74.31,74.39,39908.0,58.9902,58.9981,58.8792,58.9426,39908.0
2017-01-19 10:20:00,74.4,74.41,74.27,74.35,32637.0,58.9505,58.9585,58.8475,58.9109,32637.0
2017-01-19 10:25:00,74.35,74.35,74.29,74.29,40061.0,58.9109,58.9109,58.8634,58.8634,40061.0
2017-01-19 10:30:00,74.29,74.32,74.21,74.22,37836.0,58.8634,58.8871,58.8,58.8079,37836.0
2017-01-19 10:35:00,74.22,74.28,74.21,74.24,42493.0,58.8079,58.8555,58.8,58.8238,42493.0
2017-01-19 10:40:00,74.25,74.31,74.22,74.28,36546.0,58.8317,58.8792,58.8079,58.8555,36546.0
2017-01-19 10:45:00,74.29,74.3,74.21,74.28,31272.0,58.8634,58.8713,58.8,58.8555,31272.0
2017-01-19 10:50:00,74.28,74.31,74.25,74.26,23170.0,58.8555,58.8792,58.8317,58.8396,23170.0
2017-01-19 10:55:00,74.26,74.29,74.21,74.29,22556.0,58.8396,58.8634,58.8,58.8634,22556.0
2017-01-19 11:00:00,74.29,74.3,74.15,74.17,29769.0,58.8634,58.8713,58.7524,58.7683,29769.0
2017-01-19 11:05:00,74.17,74.33,74.17,74.28,41640.0,58.7683,58.8951,58.7683,58.8555,41640.0
2017-01-19 11:10:00,74.28,74.32,74.25,74.31,29301.0,58.8555,58.8871,58.8317,58.8792,29301.0
2017-01-19 11:15:00,74.32,74.42,74.32,74.42,18041.0,58.8871,58.9664,58.8871,58.9664,18041.0
2017-01-19 11:20:00,74.43,74.52,74.42,74.48,30104.0,58.9743,59.0456,58.9664,59.0139,30104.0
2017-01-19 11:25:00,74.49,74.49,74.44,74.47,29599.0,59.0218,59.0218,58.9822,59.006,29599.0
2017-01-19 11:30:00,74.47,74.52,74.46,74.47,33783.0,59.006,59.0456,58.9981,59.006,33783.0
2017-01-19 11:35:00,74.47,74.47,74.37,74.42,28063.0,59.006,59.006,58.9268,58.9664,28063.0
2017-01-19 11:40:00,74.42,74.46,74.39,74.41,43674.0,58.9664,58.9981,58.9426,58.9585,43674.0
2017-01-19 11:45:00,74.41,74.46,74.4,74.42,30615.0,58.9585,58.9981,58.9505,58.9664,30615.0
2017-01-19 11:50:00,74.42,74.42,74.37,74.39,53520.0,58.9664,58.9664,58.9268,58.9426,53520.0
2017-01-19 11:55:00,74.39,74.4,74.32,74.32,39227.0,58.9426,58.9505,58.8871,58.8871,39227.0
2017-01-19 12:00:00,74.32,74.36,74.28,74.36,35905.0,58.8871,58.9188,58.8555,58.9188,35905.0
2017-01-19 12:05:00,74.36,74.36,74.28,74.3,26727.0,58.9188,58.9188,58.8555,58.8713,26727.0
2017-01-19 12:10:00,74.3,74.33,74.28,74.31,25038.0,58.8713,58.8951,58.8555,58.8792,25038.0
2017-01-19 12:15:00,74.31,74.35,74.31,74.34,25820.0,58.8792,58.9109,58.8792,58.903,25820.0
2017-01-19 12:20:00,74.34,74.35,74.26,74.28,26331.0,58.903,58.9109,58.8396,58.8555,26331.0
2017-01-19 12:25:00,74.29,74.32,74.24,74.32,22842.0,58.8634,58.8871,58.8238,58.8871,22842.0
2017-01-19 12:30:00,74.32,74.35,74.31,74.31,16432.0,58.8871,58.9109,58.8792,58.8792,16432.0
2017-01-19 12:35:00,74.31,74.32,74.3,74.31,25347.0,58.8792,58.8871,58.8713,58.8792,25347.0
2017-01-19 12:40:00,74.31,74.33,74.26,74.3,21560.0,58.8792,58.8951,58.8396,58.8713,21560.0
2017-01-19 12:45:00,74.3,74.32,74.26,74.32,15605.0,58.8713,58.8871,58.8396,58.8871,15605.0
2017-01-19 12:50:00,74.31,74.33,74.28,74.29,30681.0,58.8792,58.8951,58.8555,58.8634,30681.0
2017-01-19 12:55:00,74.29,74.35,74.29,74.31,31237.0,58.8634,58.9109,58.8634,58.8792,31237.0
2017-01-19 13:00:00,74.32,74.34,74.31,74.32,20476.0,58.8871,58.903,58.8792,58.8871,20476.0
2017-01-19 13:05:00,74.32,74.33,74.25,74.31,17089.0,58.8871,58.8951,58.8317,58.8792,17089.0
2017-01-19 13:10:00,74.32,74.33,74.28,74.28,37501.0,58.8871,58.8951,58.8555,58.8555,37501.0
2017-01-19 13:15:00,74.29,74.33,74.28,74.33,34185.0,58.8634,58.8951,58.8555,58.8951,34185.0
2017-01-19 13:20:00,74.33,74.33,74.26,74.27,31078.0,58.8951,58.8951,58.8396,58.8475,31078.0
2017-01-19 13:25:00,74.28,74.29,74.23,74.25,67631.0,58.8555,58.8634,58.8158,58.8317,67631.0
2017-01-19 13:30:00,74.25,74.33,74.25,74.33,18371.0,58.8317,58.8951,58.8317,58.8951,18371.0
2017-01-19 13:35:00,74.32,74.33,74.3,74.31,25761.0,58.8871,58.8951,58.8713,58.8792,25761.0
2017-01-19 13:40:00,74.3,74.31,74.28,74.3,23467.0,58.8713,58.8792,58.8555,58.8713,23467.0
2017-01-19 13:45:00,74.3,74.32,74.26,74.27,21652.0,58.8713,58.8871,58.8396,58.8475,21652.0
2017-01-19 13:50:00,74.28,74.29,74.22,74.26,31395.0,58.8555,58.8634,58.8079,58.8396,31395.0
2017-01-19 13:55:00,74.26,74.27,74.23,74.23,25011.0,58.8396,58.8475,58.8158,58.8158,25011.0
2017-01-19 14:00:00,74.24,74.27,74.22,74.27,26588.0,58.8238,58.8475,58.8079,58.8475,26588.0
2017-01-19 14:05:00,74.27,74.27,74.06,74.07,64214.0,58.8475,58.8475,58.6811,58.6891,64214.0
2017-01-19 14:10:00,74.07,74.11,74.03,74.04,34519.0,58.6891,58.7208,58.6574,58.6653,34519.0
2017-01-19 14:15:00,74.05,74.12,74.05,74.07,25014.0,58.6732,58.7287,58.6732,58.6891,25014.0
2017-01-19 14:20:00,74.07,74.16,74.05,74.16,30328.0,58.6891,58.7604,58.6732,58.7604,30328.0
2017-01-19 14:25:00,74.17,74.18,74.13,74.16,34284.0,58.7683,58.7762,58.7366,58.7604,34284.0
2017-01-19 14:30:00,74.15,74.16,74.09,74.1,23922.0,58.7524,58.7604,58.7049,58.7128,23922.0
2017-01-19 14:35:00,74.1,74.13,74.07,74.09,54720.0,58.7128,58.7366,58.6891,58.7049,54720.0
2017-01-19 14:40:00,74.09,74.16,74.08,74.15,42574.0,58.7049,58.7604,58.697,58.7524,42574.0
2017-01-19 14:45:00,74.15,74.15,74.06,74.06,42844.0,58.7524,58.7524,58.6811,58.6811,42844.0
2017-01-19 14:50:00,74.06,74.07,74.0,74.01,41826.0,58.6811,58.6891,58.6336,58.6415,41826.0
2017-01-19 14:55:00,74.0,74.02,73.95,73.95,46626.0,58.6336,58.6494,58.594,58.594,46626.0
2017-01-19 15:00:00,73.96,73.97,73.9,73.92,55899.0,58.6019,58.6098,58.5544,58.5702,55899.0
2017-01-19 15:05:00,73.93,73.96,73.9,73.92,67077.0,58.5781,58.6019,58.5544,58.5702,67077.0
2017-01-19 15:10:00,73.92,73.92,73.87,73.88,27273.0,58.5702,58.5702,58.5306,58.5385,27273.0
2017-01-19 15:15:00,73.88,74.01,73.88,73.98,43702.0,58.5385,58.6415,58.5385,58.6177,43702.0
2017-01-19 15:20:00,73.98,74.01,73.97,73.98,45630.0,58.6177,58.6415,58.6098,58.6177,45630.0
2017-01-19 15:25:00,73.98,74.0,73.93,73.94,54146.0,58.6177,58.6336,58.5781,58.5861,54146.0
2017-01-19 15:30:00,73.95,73.96,73.91,73.94,84548.0,58.594,58.6019,58.5623,58.5861,84548.0
2017-01-19 15:35:00,73.94,74.0,73.91,73.97,79014.0,58.5861,58.6336,58.5623,58.6098,79014.0
2017-01-19 15:40:00,73.98,73.99,73.9,73.92,97779.0,58.6177,58.6257,58.5544,58.5702,97779.0
2017-01-19 15:45:00,73.91,73.95,73.9,73.94,62958.0,58.5623,58.594,58.5544,58.5861,62958.0
2017-01-19 15:50:00,73.94,74.03,73.94,74.01,183045.0,58.5861,58.6574,58.5861,58.6415,183045.0
2017-01-19 15:55:00,74.02,74.03,73.87,73.88,434414.0,58.6494,58.6574,58.5306,58.5385,434414.0
2017-01-20 09:30:00,74.14,74.87,74.14,74.81,447637.0,58.7445,59.3229,58.7445,59.2754,447637.0
2017-01-20 09:35:00,74.85,74.89,74.64,74.7,85516.0,59.3071,59.3388,59.1407,59.1882,85516.0
2017-01-20 09:40:00,74.72,74.77,74.34,74.55,123151.0,59.2041,59.2437,58.903,59.0694,123151.0
2017-01-20 09:45:00,74.55,74.57,74.46,74.54,55585.0,59.0694,59.0852,58.9981,59.0615,55585.0
2017-01-20 09:50:00,74.53,74.56,74.46,74.54,60408.0,59.0535,59.0773,58.9981,59.0615,60408.0
2017-01-20 09:55:00,74.52,74.66,74.49,74.57,59771.0,59.0456,59.1565,59.0218,59.0852,59771.0
2017-01-20 10:00:00,74.58,74.6,74.52,74.53,38348.0,59.0932,59.109,59.0456,59.0535,38348.0
2017-01-20 10:05:00,74.54,74.61,74.53,74.56,29057.0,59.0615,59.1169,59.0535,59.0773,29057.0
2017-01-20 10:10:00,74.57,74.61,74.53,74.58,31461.0,59.0852,59.1169,59.0535,59.0932,31461.0
2017-01-20 10:15:00,74.58,74.65,74.57,74.63,38974.0,59.0932,59.1486,59.0852,59.1328,38974.0
2017-01-20 10:20:00,74.63,74.64,74.47,74.47,93281.0,59.1328,59.1407,59.006,59.006,93281.0
2017-01-20 10:25:00,74.48,74.53,74.46,74.51,76179.0,59.0139,59.0535,58.9981,59.0377,76179.0
2017-01-20 10:30:00,74.51,74.53,74.48,74.49,157004.0,59.0377,59.0535,59.0139,59.0218,157004.0
2017-01-20 10:35:00,74.5,74.53,74.45,74.49,86766.0,59.0298,59.0535,58.9902,59.0218,86766.0
2017-01-20 10:40:00,74.48,74.54,74.44,74.52,85550.0,59.0139,59.0615,58.9822,59.0456,85550.0
2017-01-20 10:45:00,74.51,74.54,74.5,74.52,37566.0,59.0377,59.0615,59.0298,59.0456,37566.0
2017-01-20 10:50:00,74.51,74.56,74.5,74.52,46255.0,59.0377,59.0773,59.0298,59.0456,46255.0
2017-01-20 10:55:00,74.55,74.55,74.47,74.48,89988.0,59.0694,59.0694,59.006,59.0139,89988.0
2017-01-20 11:00:00,74.49,74.7,74.49,74.69,88674.0,59.0218,59.1882,59.0218,59.1803,88674.0
2017-01-20 11:05:00,74.7,74.75,74.62,74.74,59776.0,59.1882,59.2279,59.1249,59.2199,59776.0
2017-01-20 11:10:00,74.74,74.75,74.69,74.72,23602.0,59.2199,59.2279,59.1803,59.2041,23602.0
2017-01-20 11:15:00,74.72,74.72,74.59,74.61,27494.0,59.2041,59.2041,59.1011,59.1169,27494.0
2017-01-20 11:20:00,74.62,74.65,74.56,74.56,16245.0,59.1249,59.1486,59.0773,59.0773,16245.0
2017-01-20 11:25:00,74.58,74.59,74.51,74.51,20986.0,59.0932,59.1011,59.0377,59.0377,20986.0
2017-01-20 11:30:00,74.5,74.59,74.5,74.59,102641.0,59.0298,59.1011,59.0298,59.1011,102641.0
2017-01-20 11:35:00,74.58,74.59,74.5,74.57,41354.0,59.0932,59.1011,59.0298,59.0852,41354.0
2017-01-20 11:40:00,74.56,74.59,74.5,74.58,72941.0,59.0773,59.1011,59.0298,59.0932,72941.0
2017-01-20 11:45:00,74.58,74.63,74.56,74.56,20563.0,59.0932,59.1328,59.0773,59.0773,20563.0
2017-01-20 11:50:00,74.57,74.59,74.56,74.58,17052.0,59.0852,59.1011,59.0773,59.0932,17052.0
2017-01-20 11:55:00,74.59,74.61,74.54,74.58,34641.0,59.1011,59.1169,59.0615,59.0932,34641.0
2017-01-20 12:00:00,74.58,74.67,74.58,74.61,25598.0,59.0932,59.1645,59.0932,59.1169,25598.0
2017-01-20 12:05:00,74.6,74.6,74.34,74.46,101679.0,59.109,59.109,58.903,58.9981,101679.0
2017-01-20 12:10:00,74.45,74.47,74.34,74.34,34814.0,58.9902,59.006,58.903,58.903,34814.0
2017-01-20 12:15:00,74.33,74.51,74.33,74.5,53482.0,58.8951,59.0377,58.8951,59.0298,53482.0
2017-01-20 12:20:00,74.5,74.56,74.48,74.49,51988.0,59.0298,59.0773,59.0139,59.0218,51988.0
2017-01-20 12:25:00,74.48,74.53,74.4,74.45,58468.0,59.0139,59.0535,58.9505,58.9902,58468.0
2017-01-20 12:30:00,74.45,74.45,74.27,74.38,21028.0,58.9902,58.9902,58.8475,58.9347,21028.0
2017-01-20 12:35:00,74.39,74.4,74.29,74.32,21295.0,58.9426,58.9505,58.8634,58.8871,21295.0
2017-01-20 12:40:00,74.34,74.44,74.33,74.43,47994.0,58.903,58.9822,58.8951,58.9743,47994.0
2017-01-20 12:45:00,74.44,74.45,74.39,74.39,16075.0,58.9822,58.9902,58.9426,58.9426,16075.0
2017-01-20 12:50:00,74.4,74.44,74.35,74.39,25387.0,58.9505,58.9822,58.9109,58.9426,25387.0
2017-01-20 12:55:00,74.39,74.47,74.35,74.44,22154.0,58.9426,59.006,58.9109,58.9822,22154.0
2017-01-20 13:00:00,74.45,74.46,74.39,74.43,21857.0,58.9902,58.9981,58.9426,58.9743,21857.0
2017-01-20 13:05:00,74.43,74.44,74.38,74.42,25126.0,58.9743,58.9822,58.9347,58.9664,25126.0
2017-01-20 13:10:00,74.41,74.44,74.4,74.41,25809.0,58.9585,58.9822,58.9505,58.9585,25809.0
2017-01-20 13:15:00,74.41,74.45,74.38,74.43,21799.0,58.9585,58.9902,58.9347,58.9743,21799.0
2017-01-20 13:20:00,74.43,74.43,74.36,74.37,67047.0,58.9743,58.9743,58.9188,58.9268,67047.0
2017-01-20 13:25:00,74.37,74.39,74.33,74.38,54720.0,58.9268,58.9426,58.8951,58.9347,54720.0
2017-01-20 13:30:00,74.38,74.38,74.31,74.36,119869.0,58.9347,58.9347,58.8792,58.9188,119869.0
2017-01-20 13:35:00,74.35,74.38,74.31,74.36,40675.0,58.9109,58.9347,58.8792,58.9188,40675.0
2017-01-20 13:40:00,74.36,74.38,74.34,74.37,15429.0,58.9188,58.9347,58.903,58.9268,15429.0
2017-01-20 13:45:00,74.37,74.38,74.3,74.31,25080.0,58.9268,58.9347,58.8713,58.8792,25080.0
2017-01-20 13:50:00,74.31,74.33,74.26,74.28,18732.0,58.8792,58.8951,58.8396,58.8555,18732.0
2017-01-20 13:55:00,74.28,74.28,74.25,74.27,33020.0,58.8555,58.8555,58.8317,58.8475,33020.0
2017-01-20 14:00:00,74.27,74.33,74.26,74.29,55193.0,58.8475,58.8951,58.8396,58.8634,55193.0
2017-01-20 14:05:00,74.3,74.3,74.27,74.3,95134.0,58.8713,58.8713,58.8475,58.8713,95134.0
2017-01-20 14:10:00,74.3,74.3,74.24,74.26,22378.0,58.8713,58.8713,58.8238,58.8396,22378.0
2017-01-20 14:15:00,74.26,74.33,74.25,74.33,41574.0,58.8396,58.8951,58.8317,58.8951,41574.0
2017-01-20 14:20:00,74.33,74.34,74.23,74.24,73610.0,58.8951,58.903,58.8158,58.8238,73610.0
2017-01-20 14:25:00,74.25,74.34,74.25,74.34,81151.0,58.8317,58.903,58.8317,58.903,81151.0
2017-01-20 14:30:00,74.34,74.36,74.32,74.35,15949.0,58.903,58.9188,58.8871,58.9109,15949.0
2017-01-20 14:35:00,74.33,74.37,74.31,74.35,48559.0,58.8951,58.9268,58.8792,58.9109,48559.0
2017-01-20 14:40:00,74.34,74.47,74.33,74.47,31540.0,58.903,59.006,58.8951,59.006,31540.0
2017-01-20 14:45:00,74.46,74.52,74.44,74.47,45390.0,58.9981,59.0456,58.9822,59.006,45390.0
2017-01-20 14:50:00,74.47,74.52,74.47,74.5,17415.0,59.006,59.0456,59.006,59.0298,17415.0
2017-01-20 14:55:00,74.49,74.52,74.47,74.48,18765.0,59.0218,59.0456,59.006,59.0139,18765.0
2017-01-20 15:00:00,74.48,74.53,74.48,74.52,19729.0,59.0139,59.0535,59.0139,59.0456,19729.0
2017-01-20 15:05:00,74.52,74.63,74.5,74.61,44476.0,59.0456,59.1328,59.0298,59.1169,44476.0
2017-01-20 15:10:00,74.61,74.66,74.6,74.6,28754.0,59.1169,59.1565,59.109,59.109,28754.0
2017-01-20 15:15:00,74.61,74.61,74.54,74.58,27389.0,59.1169,59.1169,59.0615,59.0932,27389.0
2017-01-20 15:20:00,74.57,74.58,74.51,74.55,48659.0,59.0852,59.0932,59.0377,59.0694,48659.0
2017-01-20 15:25:00,74.54,74.58,74.53,74.55,70345.0,59.0615,59.0932,59.0535,59.0694,70345.0
2017-01-20 15:30:00,74.55,74.6,74.54,74.58,90361.0,59.0694,59.109,59.0615,59.0932,90361.0
2017-01-20 15:35:00,74.58,74.65,74.56,74.6,115686.0,59.0932,59.1486,59.0773,59.109,115686.0
2017-01-20 15:40:00,74.59,74.62,74.54,74.56,62087.0,59.1011,59.1249,59.0615,59.0773,62087.0
2017-01-20 15:45:00,74.55,74.66,74.52,74.65,112319.0,59.0694,59.1565,59.0456,59.1486,112319.0
2017-01-20 15:50:00,74.65,74.73,74.65,74.72,197399.0,59.1486,59.212,59.1486,59.2041,197399.0
2017-01-20 15:55:00,74.72,74.83,74.68,74.73,475899.0,59.2041,59.2912,59.1724,59.212,475899.0
2017-01-23 09:30:00,74.8,75.2,74.77,75.06,153299.0,59.2675,59.5844,59.2437,59.4735,153299.0
2017-01-23 09:35:00,75.11,75.16,74.91,74.98,111527.0,59.5131,59.5527,59.3546,59.4101,111527.0
2017-01-23 09:40:00,74.97,75.03,74.82,74.86,146362.0,59.4022,59.4497,59.2833,59.315,146362.0
2017-01-23 09:45:00,74.85,74.92,74.79,74.8,60195.0,59.3071,59.3626,59.2595,59.2675,60195.0
2017-01-23 09:50:00,74.81,74.91,74.77,74.85,110668.0,59.2754,59.3546,59.2437,59.3071,110668.0
2017-01-23 09:55:00,74.86,74.98,74.84,74.85,74603.0,59.315,59.4101,59.2992,59.3071,74603.0
2017-01-23 10:00:00,74.85,74.95,74.83,74.88,48100.0,59.3071,59.3863,59.2912,59.3309,48100.0
2017-01-23 10:05:00,74.89,74.98,74.86,74.91,96556.0,59.3388,59.4101,59.315,59.3546,96556.0
2017-01-23 10:10:00,74.9,74.9,74.75,74.81,89463.0,59.3467,59.3467,59.2279,59.2754,89463.0
2017-01-23 10:15:00,74.81,75.0,74.8,74.9,114613.0,59.2754,59.4259,59.2675,59.3467,114613.0
2017-01-23 10:20:00,74.9,74.94,74.81,74.87,56291.0,59.3467,59.3784,59.2754,59.3229,56291.0
2017-01-23 10:25:00,74.87,74.92,74.83,74.85,102167.0,59.3229,59.3626,59.2912,59.3071,102167.0
2017-01-23 10:30:00,74.84,74.84,74.64,74.74,107775.0,59.2992,59.2992,59.1407,59.2199,107775.0
2017-01-23 10:35:00,74.77,74.79,74.69,74.74,32902.0,59.2437,59.2595,59.1803,59.2199,32902.0
2017-01-23 10:40:00,74.73,74.88,74.73,74.8,90320.0,59.212,59.3309,59.212,59.2675,90320.0
2017-01-23 10:45:00,74.79,74.8,74.72,74.73,112968.0,59.2595,59.2675,59.2041,59.212,112968.0
2017-01-23 10:50:00,74.73,74.82,74.71,74.73,70542.0,59.212,59.2833,59.1962,59.212,70542.0
2017-01-23 10:55:00,74.73,74.76,74.68,74.75,71220.0,59.212,59.2358,59.1724,59.2279,71220.0
2017-01-23 11:00:00,74.73,74.83,74.71,74.77,48464.0,59.212,59.2912,59.1962,59.2437,48464.0
2017-01-23 11:05:00,74.77,74.8,74.73,74.79,51695.0,59.2437,59.2675,59.212,59.2595,51695.0
2017-01-23 11:10:00,74.8,74.84,74.77,74.77,54095.0,59.2675,59.2992,59.2437,59.2437,54095.0
2017-01-23 11:15:00,74.77,74.85,74.73,74.82,121269.0,59.2437,59.3071,59.212,59.2833,121269.0
2017-01-23 11:20:00,74.82,74.92,74.82,74.9,100874.0,59.2833,59.3626,59.2833,59.3467,100874.0
2017-01-23 11:25:00,74.9,75.15,74.89,75.14,208238.0,59.3467,59.5448,59.3388,59.5369,208238.0
2017-01-23 11:30:00,75.14,75.19,74.94,74.94,61195.0,59.5369,59.5765,59.3784,59.3784,61195.0
2017-01-23 11:35:00,74.95,75.07,74.94,75.03,101975.0,59.3863,59.4814,59.3784,59.4497,101975.0
2017-01-23 11:40:00,75.02,75.06,75.0,75.03,35387.0,59.4418,59.4735,59.4259,59.4497,35387.0
2017-01-23 11:45:00,75.01,75.01,74.78,74.83,63421.0,59.4339,59.4339,59.2516,59.2912,63421.0
2017-01-23 11:50:00,74.83,74.83,74.7,74.76,114431.0,59.2912,59.2912,59.1882,59.2358,114431.0
2017-01-23 11:55:00,74.76,74.83,74.73,74.83,67047.0,59.2358,59.2912,59.212,59.2912,67047.0
2017-01-23 12:00:00,74.83,74.87,74.8,74.81,34237.0,59.2912,59.3229,59.2675,59.2754,34237.0
2017-01-23 12:05:00,74.82,74.9,74.8,74.84,32945.0,59.2833,59.3467,59.2675,59.2992,32945.0
2017-01-23 12:10:00,74.84,74.87,74.8,74.86,26896.0,59.2992,59.3229,59.2675,59.315,26896.0
2017-01-23 12:15:00,74.86,74.99,74.85,74.97,31818.0,59.315,59.418,59.3071,59.4022,31818.0
2017-01-23 12:20:00,74.97,75.05,74.95,75.02,27069.0,59.4022,59.4656,59.3863,59.4418,27069.0
2017-01-23 12:25:00,75.02,75.04,74.94,74.97,21684.0,59.4418,59.4576,59.3784,59.4022,21684.0
2017-01-23 12:30:00,74.97,75.15,74.97,75.1,36889.0,59.4022,59.5448,59.4022,59.5052,36889.0
2017-01-23 12:35:00,75.1,75.12,74.97,74.98,31508.0,59.5052,59.521,59.4022,59.4101,31508.0
2017-01-23 12:40:00,74.97,75.05,74.94,75.02,31676.0,59.4022,59.4656,59.3784,59.4418,31676.0
2017-01-23 12:45:00,75.01,75.01,74.94,74.98,24992.0,59.4339,59.4339,59.3784,59.4101,24992.0
2017-01-23 12:50:00,74.98,74.99,74.9,74.97,45107.0,59.4101,59.418,59.3467,59.4022,45107.0
2017-01-23 12:55:00,74.97,75.03,74.97,75.01,14951.0,59.4022,59.4497,59.4022,59.4339,14951.0
2017-01-23 13:00:00,75.01,75.13,75.0,75.12,34160.0,59.4339,59.5289,59.4259,59.521,34160.0
2017-01-23 13:05:00,75.12,75.13,75.08,75.08,31717.0,59.521,59.5289,59.4893,59.4893,31717.0
2017-01-23 13:10:00,75.09,75.13,75.04,75.06,34004.0,59.4973,59.5289,59.4576,59.4735,34004.0
2017-01-23 13:15:00,75.06,75.12,75.05,75.12,26560.0,59.4735,59.521,59.4656,59.521,26560.0
2017-01-23 13:20:00,75.13,75.16,75.09,75.14,52993.0,59.5289,59.5527,59.4973,59.5369,52993.0
2017-01-23 13:25:00,75.14,75.18,75.12,75.15,45787.0,59.5369,59.5686,59.521,59.5448,45787.0
2017-01-23 13:30:00,75.15,75.26,75.14,75.24,46269.0,59.5448,59.632,59.5369,59.6161,46269.0
2017-01-23 13:35:00,75.24,75.39,75.24,75.38,107124.0,59.6161,59.735,59.6161,59.727,107124.0
2017-01-23 13:40:00,75.37,75.39,75.32,75.33,62993.0,59.7191,59.735,59.6795,59.6874,62993.0
2017-01-23 13:45:00,75.33,75.35,75.25,75.28,24881.0,59.6874,59.7033,59.624,59.6478,24881.0
2017-01-23 13:50:00,75.28,75.29,75.19,75.2,39319.0,59.6478,59.6557,59.5765,59.5844,39319.0
2017-01-23 13:55:00,75.2,75.32,75.18,75.3,68702.0,59.5844,59.6795,59.5686,59.6636,68702.0
2017-01-23 14:00:00,75.3,75.35,75.26,75.29,48290.0,59.6636,59.7033,59.632,59.6557,48290.0
2017-01-23 14:05:00,75.28,75.37,75.28,75.36,56878.0,59.6478,59.7191,59.6478,59.7112,56878.0
2017-01-23 14:10:00,75.36,75.4,75.33,75.38,72593.0,59.7112,59.7429,59.6874,59.727,72593.0
2017-01-23 14:15:00,75.38,75.4,75.32,75.36,51323.0,59.727,59.7429,59.6795,59.7112,51323.0
2017-01-23 14:20:00,75.35,75.39,75.27,75.28,49466.0,59.7033,59.735,59.6399,59.6478,49466.0
2017-01-23 14:25:00,75.27,75.39,75.26,75.35,46633.0,59.6399,59.735,59.632,59.7033,46633.0
2017-01-23 14:30:00,75.35,75.44,75.35,75.42,57137.0,59.7033,59.7746,59.7033,59.7587,57137.0
2017-01-23 14:35:00,75.42,75.44,75.38,75.42,54696.0,59.7587,59.7746,59.727,59.7587,54696.0
2017-01-23 14:40:00,75.42,75.45,75.38,75.41,86245.0,59.7587,59.7825,59.727,59.7508,86245.0
2017-01-23 14:45:00,75.41,75.46,75.41,75.42,95324.0,59.7508,59.7904,59.7508,59.7587,95324.0
2017-01-23 14:50:00,75.42,75.43,75.37,75.38,53908.0,59.7587,59.7667,59.7191,59.727,53908.0
2017-01-23 14:55:00,75.39,75.47,75.38,75.46,51806.0,59.735,59.7983,59.727,59.7904,51806.0
2017-01-23 15:00:00,75.46,75.49,75.44,75.49,120172.0,59.7904,59.8142,59.7746,59.8142,120172.0
2017-01-23 15:05:00,75.48,75.5,75.45,75.46,40883.0,59.8063,59.8221,59.7825,59.7904,40883.0
2017-01-23 15:10:00,75.45,75.5,75.45,75.48,110421.0,59.7825,59.8221,59.7825,59.8063,110421.0
2017-01-23 15:15:00,75.47,75.51,75.45,75.48,79492.0,59.7983,59.83,59.7825,59.8063,79492.0
2017-01-23 15:20:00,75.49,75.62,75.47,75.61,108576.0,59.8142,59.9172,59.7983,59.9093,108576.0
2017-01-23 15:25:00,75.6,75.62,75.54,75.6,91212.0,59.9013,59.9172,59.8538,59.9013,91212.0
2017-01-23 15:30:00,75.59,75.63,75.57,75.63,99476.0,59.8934,59.9251,59.8776,59.9251,99476.0
2017-01-23 15:35:00,75.63,75.66,75.62,75.63,141334.0,59.9251,59.9489,59.9172,59.9251,141334.0
2017-01-23 15:40:00,75.62,75.64,75.58,75.64,84049.0,59.9172,59.933,59.8855,59.933,84049.0
2017-01-23 15:45:00,75.63,75.68,75.59,75.65,113071.0,59.9251,59.9647,59.8934,59.941,113071.0
2017-01-23 15:50:00,75.66,75.67,75.6,75.63,148998.0,59.9489,59.9568,59.9013,59.9251,148998.0
2017-01-23 15:55:00,75.64,75.74,75.63,75.73,311184.0,59.933,60.0123,59.9251,60.0044,311184.0
2017-01-24 09:30:00,76.19,76.48,75.91,76.46,185541.0,60.3688,60.5986,60.147,60.5828,185541.0
2017-01-24 09:35:00,76.46,76.86,76.46,76.76,197600.0,60.5828,60.8997,60.5828,60.8205,197600.0
2017-01-24 09:40:00,76.77,76.83,76.6,76.8,232802.0,60.8284,60.8759,60.6937,60.8522,232802.0
2017-01-24 09:45:00,76.8,76.84,76.53,76.71,161026.0,60.8522,60.8839,60.6382,60.7809,161026.0
2017-01-24 09:50:00,76.73,76.74,76.58,76.61,138845.0,60.7967,60.8046,60.6778,60.7016,138845.0
2017-01-24 09:55:00,76.6,76.61,76.52,76.59,101012.0,60.6937,60.7016,60.6303,60.6858,101012.0
2017-01-24 10:00:00,76.59,76.67,76.37,76.44,110350.0,60.6858,60.7492,60.5115,60.5669,110350.0
2017-01-24 10:05:00,76.44,76.6,76.44,76.57,75662.0,60.5669,60.6937,60.5669,60.6699,75662.0
2017-01-24 10:10:00,76.57,76.67,76.55,76.67,61863.0,60.6699,60.7492,60.6541,60.7492,61863.0
2017-01-24 10:15:00,76.67,76.76,76.65,76.76,73721.0,60.7492,60.8205,60.7333,60.8205,73721.0
2017-01-24 10:20:00,76.76,76.82,76.69,76.71,116959.0,60.8205,60.868,60.765,60.7809,116959.0
2017-01-24 10:25:00,76.7,76.73,76.55,76.56,76021.0,60.7729,60.7967,60.6541,60.662,76021.0
2017-01-24 10:30:00,76.56,76.57,76.46,76.48,99042.0,60.662,60.6699,60.5828,60.5986,99042.0
2017-01-24 10:35:00,76.49,76.51,76.35,76.36,116041.0,60.6065,60.6224,60.4956,60.5035,116041.0
2017-01-24 10:40:00,76.35,76.53,76.35,76.48,89962.0,60.4956,60.6382,60.4956,60.5986,89962.0
2017-01-24 10:45:00,76.47,76.47,76.38,76.46,75047.0,60.5907,60.5907,60.5194,60.5828,75047.0
2017-01-24 10:50:00,76.46,76.47,76.38,76.42,40275.0,60.5828,60.5907,60.5194,60.5511,40275.0
2017-01-24 10:55:00,76.42,76.44,76.33,76.4,71202.0,60.5511,60.5669,60.4798,60.5352,71202.0
2017-01-24 11:00:00,76.4,76.48,76.39,76.41,86912.0,60.5352,60.5986,60.5273,60.5431,86912.0
2017-01-24 11:05:00,76.41,76.41,76.34,76.4,61477.0,60.5431,60.5431,60.4877,60.5352,61477.0
2017-01-24 11:10:00,76.4,76.47,76.4,76.41,101815.0,60.5352,60.5907,60.5352,60.5431,101815.0
2017-01-24 11:15:00,76.41,76.47,76.36,76.36,104908.0,60.5431,60.5907,60.5035,60.5035,104908.0
2017-01-24 11:20:00,76.37,76.37,76.2,76.2,114987.0,60.5115,60.5115,60.3768,60.3768,114987.0
2017-01-24 11:25:00,76.19,76.26,76.15,76.18,45876.0,60.3688,60.4243,60.3371,60.3609,45876.0
2017-01-24 11:30:00,76.19,76.35,76.18,76.35,64174.0,60.3688,60.4956,60.3609,60.4956,64174.0
2017-01-24 11:35:00,76.35,76.52,76.35,76.52,77418.0,60.4956,60.6303,60.4956,60.6303,77418.0
2017-01-24 11:40:00,76.51,76.55,76.45,76.54,81117.0,60.6224,60.6541,60.5748,60.6462,81117.0
2017-01-24 11:45:00,76.54,76.66,76.41,76.65,78127.0,60.6462,60.7412,60.5431,60.7333,78127.0
2017-01-24 11:50:00,76.65,76.88,76.63,76.66,86673.0,60.7333,60.9156,60.7175,60.7412,86673.0
2017-01-24 11:55:00,76.67,76.87,76.66,76.86,81500.0,60.7492,60.9076,60.7412,60.8997,81500.0
2017-01-24 12:00:00,76.87,76.91,76.64,76.65,97121.0,60.9076,60.9393,60.7254,60.7333,97121.0
2017-01-24 12:05:00,76.65,76.66,76.44,76.45,77151.0,60.7333,60.7412,60.5669,60.5748,77151.0
2017-01-24 12:10:00,76.45,76.55,76.45,76.51,62741.0,60.5748,60.6541,60.5748,60.6224,62741.0
2017-01-24 12:15:00,76.52,76.62,76.49,76.6,84132.0,60.6303,60.7095,60.6065,60.6937,84132.0
2017-01-24 12:20:00,76.6,76.75,76.6,76.69,48351.0,60.6937,60.8125,60.6937,60.765,48351.0
2017-01-24 12:25:00,76.69,76.83,76.68,76.79,40952.0,60.765,60.8759,60.7571,60.8442,40952.0
2017-01-24 12:30:00,76.77,76.8,76.68,76.74,32202.0,60.8284,60.8522,60.7571,60.8046,32202.0
2017-01-24 12:35:00,76.72,76.8,76.65,76.79,37225.0,60.7888,60.8522,60.7333,60.8442,37225.0
2017-01-24 12:40:00,76.78,76.8,76.67,76.74,48431.0,60.8363,60.8522,60.7492,60.8046,48431.0
2017-01-24 12:45:00,76.74,76.85,76.73,76.83,47570.0,60.8046,60.8918,60.7967,60.8759,47570.0
2017-01-24 12:50:00,76.83,76.88,76.81,76.88,50833.0,60.8759,60.9156,60.8601,60.9156,50833.0
2017-01-24 12:55:00,76.87,76.88,76.8,76.83,37941.0,60.9076,60.9156,60.8522,60.8759,37941.0
2017-01-24 13:00:00,76.84,76.85,76.81,76.85,24785.0,60.8839,60.8918,60.8601,60.8918,24785.0
2017-01-24 13:05:00,76.85,77.0,76.85,76.94,68805.0,60.8918,61.0106,60.8918,60.9631,68805.0
2017-01-24 13:10:00,76.94,76.98,76.93,76.94,42231.0,60.9631,60.9948,60.9552,60.9631,42231.0
2017-01-24 13:15:00,76.94,76.98,76.89,76.89,66301.0,60.9631,60.9948,60.9235,60.9235,66301.0
2017-01-24 13:20:00,76.9,76.93,76.87,76.92,87606.0,60.9314,60.9552,60.9076,60.9472,87606.0
2017-01-24 13:25:00,76.92,76.93,76.89,76.9,55859.0,60.9472,60.9552,60.9235,60.9314,55859.0
2017-01-24 13:30:00,76.89,76.94,76.88,76.91,64936.0,60.9235,60.9631,60.9156,60.9393,64936.0
2017-01-24 13:35:00,76.91,76.92,76.87,76.89,49080.0,60.9393,60.9472,60.9076,60.9235,49080.0
2017-01-24 13:40:00,76.89,77.1,76.88,77.06,131504.0,60.9235,61.0899,60.9156,61.0582,131504.0
2017-01-24 13:45:00,77.06,77.07,77.01,77.03,71835.0,61.0582,61.0661,61.0186,61.0344,71835.0
2017-01-24 13:50:00,77.03,77.13,77.0,77.0,101389.0,61.0344,61.1136,61.0106,61.0106,101389.0
2017-01-24 13:55:00,77.01,77.02,76.98,77.0,85889.0,61.0186,61.0265,60.9948,61.0106,85889.0
2017-01-24 14:00:00,77.02,77.07,77.0,77.06,78080.0,61.0265,61.0661,61.0106,61.0582,78080.0
2017-01-24 14:05:00,77.05,77.12,77.04,77.08,39793.0,61.0503,61.1057,61.0423,61.074,39793.0
2017-01-24 14:10:00,77.09,77.09,77.03,77.07,56866.0,61.0819,61.0819,61.0344,61.0661,56866.0
2017-01-24 14:15:00,77.07,77.15,77.03,77.09,67095.0,61.0661,61.1295,61.0344,61.0819,67095.0
2017-01-24 14:20:00,77.09,77.14,77.09,77.13,40576.0,61.0819,61.1216,61.0819,61.1136,40576.0
2017-01-24 14:25:00,77.13,77.17,77.01,77.01,72374.0,61.1136,61.1453,61.0186,61.0186,72374.0
2017-01-24 14:30:00,77.0,77.09,77.0,77.07,52431.0,61.0106,61.0819,61.0106,61.0661,52431.0
2017-01-24 14:35:00,77.07,77.08,77.03,77.05,31102.0,61.0661,61.074,61.0344,61.0503,31102.0
2017-01-24 14:40:00,77.06,77.12,77.05,77.09,55142.0,61.0582,61.1057,61.0503,61.0819,55142.0
2017-01-24 14:45:00,77.1,77.24,77.1,77.19,82240.0,61.0899,61.2008,61.0899,61.1612,82240.0
2017-01-24 14:50:00,77.18,77.24,77.17,77.21,51769.0,61.1533,61.2008,61.1453,61.177,51769.0
2017-01-24 14:55:00,77.21,77.25,77.16,77.2,82698.0,61.177,61.2087,61.1374,61.1691,82698.0
2017-01-24 15:00:00,77.2,77.28,77.2,77.27,109128.0,61.1691,61.2325,61.1691,61.2246,109128.0
2017-01-24 15:05:00,77.27,77.29,77.24,77.27,175487.0,61.2246,61.2404,61.2008,61.2246,175487.0
2017-01-24 15:10:00,77.26,77.32,77.22,77.29,95349.0,61.2166,61.2642,61.185,61.2404,95349.0
2017-01-24 15:15:00,77.29,77.32,77.26,77.31,114249.0,61.2404,61.2642,61.2166,61.2563,114249.0
2017-01-24 15:20:00,77.31,77.31,77.21,77.26,138565.0,61.2563,61.2563,61.177,61.2166,138565.0
2017-01-24 15:25:00,77.25,77.27,77.16,77.17,104994.0,61.2087,61.2246,61.1374,61.1453,104994.0
2017-01-24 15:30:00,77.17,77.2,77.15,77.17,80761.0,61.1453,61.1691,61.1295,61.1453,80761.0
2017-01-24 15:35:00,77.16,77.19,77.11,77.14,137561.0,61.1374,61.1612,61.0978,61.1216,137561.0
2017-01-24 15:40:00,77.14,77.21,77.08,77.2,136342.0,61.1216,61.177,61.074,61.1691,136342.0
2017-01-24 15:45:00,77.2,77.25,77.12,77.13,186939.0,61.1691,61.2087,61.1057,61.1136,186939.0
2017-01-24 15:50:00,77.14,77.25,77.12,77.16,206158.0,61.1216,61.2087,61.1057,61.1374,206158.0
2017-01-24 15:55:00,77.17,77.27,77.07,77.07,317727.0,61.1453,61.2246,61.0661,61.0661,317727.0
2017-01-25 09:30:00,77.74,78.2,77.7,77.91,428314.0,61.597,61.9614,61.5653,61.7317,428314.0
2017-01-25 09:35:00,77.88,78.1,77.8,77.95,194643.0,61.7079,61.8822,61.6445,61.7634,194643.0
2017-01-25 09:40:00,77.97,78.06,77.39,77.79,214524.0,61.7792,61.8505,61.3196,61.6366,214524.0
2017-01-25 09:45:00,77.84,78.08,77.75,78.0,130007.0,61.6762,61.8664,61.6049,61.803,130007.0
2017-01-25 09:50:00,77.99,78.09,77.88,77.92,109430.0,61.7951,61.8743,61.7079,61.7396,109430.0
2017-01-25 09:55:00,77.92,78.09,77.86,77.99,89342.0,61.7396,61.8743,61.6921,61.7951,89342.0
2017-01-25 10:00:00,77.99,78.06,77.77,77.77,187340.0,61.7951,61.8505,61.6207,61.6207,187340.0
2017-01-25 10:05:00,77.76,78.2,77.75,78.08,221346.0,61.6128,61.9614,61.6049,61.8664,221346.0
2017-01-25 10:10:00,78.08,78.08,77.89,78.03,105727.0,61.8664,61.8664,61.7158,61.8268,105727.0
2017-01-25 10:15:00,78.02,78.03,77.6,77.61,113230.0,61.8188,61.8268,61.486,61.494,113230.0
2017-01-25 10:20:00,77.6,77.69,77.19,77.47,237428.0,61.486,61.5574,61.1612,61.383,237428.0
2017-01-25 10:25:00,77.48,77.57,77.31,77.52,71958.0,61.391,61.4623,61.2563,61.4227,71958.0
2017-01-25 10:30:00,77.51,77.62,77.35,77.39,70103.0,61.4147,61.5019,61.288,61.3196,70103.0
2017-01-25 10:35:00,77.38,77.54,77.38,77.53,88658.0,61.3117,61.4385,61.3117,61.4306,88658.0
2017-01-25 10:40:00,77.54,77.75,77.54,77.7,78752.0,61.4385,61.6049,61.4385,61.5653,78752.0
2017-01-25 10:45:00,77.69,78.08,77.68,78.03,130689.0,61.5574,61.8664,61.5494,61.8268,130689.0
2017-01-25 10:50:00,78.04,78.11,77.94,77.99,66216.0,61.8347,61.8901,61.7554,61.7951,66216.0
2017-01-25 10:55:00,77.98,77.99,77.83,77.87,90506.0,61.7871,61.7951,61.6683,61.7,90506.0
2017-01-25 11:00:00,77.87,77.93,77.85,77.93,103081.0,61.7,61.7475,61.6841,61.7475,103081.0
2017-01-25 11:05:00,77.93,77.95,77.89,77.9,107946.0,61.7475,61.7634,61.7158,61.7237,107946.0
2017-01-25 11:10:00,77.9,77.91,77.81,77.84,81030.0,61.7237,61.7317,61.6524,61.6762,81030.0
2017-01-25 11:15:00,77.84,77.84,77.54,77.58,74125.0,61.6762,61.6762,61.4385,61.4702,74125.0
2017-01-25 11:20:00,77.58,77.74,77.57,77.74,89207.0,61.4702,61.597,61.4623,61.597,89207.0
2017-01-25 11:25:00,77.74,77.84,77.72,77.84,73921.0,61.597,61.6762,61.5811,61.6762,73921.0
2017-01-25 11:30:00,77.81,77.83,77.7,77.77,82316.0,61.6524,61.6683,61.5653,61.6207,82316.0
2017-01-25 11:35:00,77.76,77.76,77.67,77.72,58717.0,61.6128,61.6128,61.5415,61.5811,58717.0
2017-01-25 11:40:00,77.72,77.95,77.71,77.87,64301.0,61.5811,61.7634,61.5732,61.7,64301.0
2017-01-25 11:45:00,77.85,77.98,77.85,77.93,52289.0,61.6841,61.7871,61.6841,61.7475,52289.0
2017-01-25 11:50:00,77.95,77.95,77.84,77.86,37092.0,61.7634,61.7634,61.6762,61.6921,37092.0
2017-01-25 11:55:00,77.86,77.93,77.84,77.9,28892.0,61.6921,61.7475,61.6762,61.7237,28892.0
2017-01-25 12:00:00,77.89,77.99,77.86,77.93,34616.0,61.7158,61.7951,61.6921,61.7475,34616.0
2017-01-25 12:05:00,77.93,77.98,77.88,77.89,28696.0,61.7475,61.7871,61.7079,61.7158,28696.0
2017-01-25 12:10:00,77.88,77.94,77.84,77.93,38620.0,61.7079,61.7554,61.6762,61.7475,38620.0
2017-01-25 12:15:00,77.91,77.97,77.9,77.94,42452.0,61.7317,61.7792,61.7237,61.7554,42452.0
2017-01-25 12:20:00,77.94,78.0,77.93,77.97,63243.0,61.7554,61.803,61.7475,61.7792,63243.0
2017-01-25 12:25:00,77.99,78.14,77.97,78.05,96104.0,61.7951,61.9139,61.7792,61.8426,96104.0
2017-01-25 12:30:00,78.05,78.07,78.01,78.02,32949.0,61.8426,61.8584,61.8109,61.8188,32949.0
2017-01-25 12:35:00,78.02,78.03,77.98,78.0,28525.0,61.8188,61.8268,61.7871,61.803,28525.0
2017-01-25 12:40:00,78.0,78.04,77.99,78.01,31384.0,61.803,61.8347,61.7951,61.8109,31384.0
2017-01-25 12:45:00,78.0,78.05,77.99,78.02,27234.0,61.803,61.8426,61.7951,61.8188,27234.0
2017-01-25 12:50:00,78.02,78.07,78.02,78.04,27141.0,61.8188,61.8584,61.8188,61.8347,27141.0
2017-01-25 12:55:00,78.04,78.06,78.02,78.02,23508.0,61.8347,61.8505,61.8188,61.8188,23508.0
2017-01-25 13:00:00,78.04,78.09,78.02,78.08,47327.0,61.8347,61.8743,61.8188,61.8664,47327.0
2017-01-25 13:05:00,78.08,78.16,78.07,78.13,60020.0,61.8664,61.9298,61.8584,61.906,60020.0
2017-01-25 13:10:00,78.14,78.26,78.1,78.23,96922.0,61.9139,62.009,61.8822,61.9852,96922.0
2017-01-25 13:15:00,78.23,78.52,78.22,78.33,116099.0,61.9852,62.215,61.9773,62.0645,116099.0
2017-01-25 13:20:00,78.34,78.34,78.26,78.29,43327.0,62.0724,62.0724,62.009,62.0328,43327.0
2017-01-25 13:25:00,78.27,78.3,78.26,78.28,29684.0,62.0169,62.0407,62.009,62.0248,29684.0
2017-01-25 13:30:00,78.29,78.29,78.2,78.22,38527.0,62.0328,62.0328,61.9614,61.9773,38527.0
2017-01-25 13:35:00,78.23,78.29,78.2,78.29,40282.0,61.9852,62.0328,61.9614,62.0328,40282.0
2017-01-25 13:40:00,78.29,78.39,78.28,78.38,63535.0,62.0328,62.112,62.0248,62.1041,63535.0
2017-01-25 13:45:00,78.38,78.46,78.37,78.38,48335.0,62.1041,62.1675,62.0961,62.1041,48335.0
2017-01-25 13:50:00,78.38,78.46,78.37,78.42,62093.0,62.1041,62.1675,62.0961,62.1358,62093.0
2017-01-25 13:55:00,78.42,78.49,78.42,78.45,61003.0,62.1358,62.1912,62.1358,62.1595,61003.0
2017-01-25 14:00:00,78.45,78.46,78.43,78.45,44677.0,62.1595,62.1675,62.1437,62.1595,44677.0
2017-01-25 14:05:00,78.44,78.5,78.44,78.44,42881.0,62.1516,62.1992,62.1516,62.1516,42881.0
2017-01-25 14:10:00,78.44,78.45,78.3,78.34,40133.0,62.1516,62.1595,62.0407,62.0724,40133.0
2017-01-25 14:15:00,78.35,78.46,78.34,78.45,38354.0,62.0803,62.1675,62.0724,62.1595,38354.0
2017-01-25 14:20:00,78.46,78.47,78.42,78.46,71701.0,62.1675,62.1754,62.1358,62.1675,71701.0
2017-01-25 14:25:00,78.45,78.5,78.44,78.48,68249.0,62.1595,62.1992,62.1516,62.1833,68249.0
2017-01-25 14:30:00,78.48,78.49,78.37,78.41,38528.0,62.1833,62.1912,62.0961,62.1278,38528.0
2017-01-25 14:35:00,78.4,78.48,78.35,78.42,34584.0,62.1199,62.1833,62.0803,62.1358,34584.0
2017-01-25 14:40:00,78.43,78.47,78.38,78.39,36180.0,62.1437,62.1754,62.1041,62.112,36180.0
2017-01-25 14:45:00,78.38,78.46,78.36,78.42,57959.0,62.1041,62.1675,62.0882,62.1358,57959.0
2017-01-25 14:50:00,78.41,78.48,78.4,78.48,47735.0,62.1278,62.1833,62.1199,62.1833,47735.0
2017-01-25 14:55:00,78.48,78.56,78.38,78.41,87632.0,62.1833,62.2467,62.1041,62.1278,87632.0
2017-01-25 15:00:00,78.42,78.5,78.41,78.5,51790.0,62.1358,62.1992,62.1278,62.1992,51790.0
2017-01-25 15:05:00,78.49,78.53,78.47,78.48,80959.0,62.1912,62.2229,62.1754,62.1833,80959.0
2017-01-25 15:10:00,78.48,78.53,78.46,78.51,137756.0,62.1833,62.2229,62.1675,62.2071,137756.0
2017-01-25 15:15:00,78.5,78.51,78.42,78.47,64890.0,62.1992,62.2071,62.1358,62.1754,64890.0
2017-01-25 15:20:00,78.46,78.53,78.44,78.53,109417.0,62.1675,62.2229,62.1516,62.2229,109417.0
2017-01-25 15:25:00,78.53,78.65,78.52,78.64,132534.0,62.2229,62.318,62.215,62.3101,132534.0
2017-01-25 15:30:00,78.63,78.72,78.55,78.6,126711.0,62.3022,62.3735,62.2388,62.2784,126711.0
2017-01-25 15:35:00,78.6,78.64,78.57,78.59,85598.0,62.2784,62.3101,62.2546,62.2705,85598.0
2017-01-25 15:40:00,78.6,78.67,78.55,78.65,91720.0,62.2784,62.3339,62.2388,62.318,91720.0
2017-01-25 15:45:00,78.65,78.65,78.56,78.59,144217.0,62.318,62.318,62.2467,62.2705,144217.0
2017-01-25 15:50:00,78.58,78.61,78.55,78.59,178342.0,62.2625,62.2863,62.2388,62.2705,178342.0
2017-01-25 15:55:00,78.6,78.6,78.52,78.58,385679.0,62.2784,62.2784,62.215,62.2625,385679.0
2017-01-26 09:30:00,77.97,78.9,77.97,78.86,370580.0,61.7792,62.5161,61.7792,62.4844,370580.0
2017-01-26 09:35:00,78.87,79.32,78.85,79.27,163849.0,62.4923,62.8489,62.4765,62.8093,163849.0
2017-01-26 09:40:00,79.26,79.26,78.79,78.9,122367.0,62.8013,62.8013,62.4289,62.5161,122367.0
2017-01-26 09:45:00,78.9,78.9,78.47,78.74,140221.0,62.5161,62.5161,62.1754,62.3893,140221.0
2017-01-26 09:50:00,78.73,78.93,78.68,78.93,113715.0,62.3814,62.5399,62.3418,62.5399,113715.0
2017-01-26 09:55:00,78.93,79.09,78.9,79.05,132918.0,62.5399,62.6666,62.5161,62.6349,132918.0
2017-01-26 10:00:00,79.03,79.05,78.91,78.95,73995.0,62.6191,62.6349,62.524,62.5557,73995.0
2017-01-26 10:05:00,78.94,78.94,78.78,78.94,82832.0,62.5478,62.5478,62.421,62.5478,82832.0
2017-01-26 10:10:00,78.94,78.98,78.79,78.81,90812.0,62.5478,62.5795,62.4289,62.4448,90812.0
2017-01-26 10:15:00,78.81,78.85,78.69,78.71,114522.0,62.4448,62.4765,62.3497,62.3655,114522.0
2017-01-26 10:20:00,78.69,78.69,78.48,78.51,174504.0,62.3497,62.3497,62.1833,62.2071,174504.0
2017-01-26 10:25:00,78.51,78.58,78.47,78.48,145428.0,62.2071,62.2625,62.1754,62.1833,145428.0
2017-01-26 10:30:00,78.48,78.69,78.48,78.65,115699.0,62.1833,62.3497,62.1833,62.318,115699.0
2017-01-26 10:35:00,78.64,78.77,78.64,78.75,53599.0,62.3101,62.4131,62.3101,62.3972,53599.0
2017-01-26 10:40:00,78.76,78.83,78.75,78.79,97176.0,62.4052,62.4606,62.3972,62.4289,97176.0
2017-01-26 10:45:00,78.78,78.82,78.67,78.68,76420.0,62.421,62.4527,62.3339,62.3418,76420.0
2017-01-26 10:50:00,78.67,78.78,78.67,78.77,90082.0,62.3339,62.421,62.3339,62.4131,90082.0
2017-01-26 10:55:00,78.77,78.79,78.71,78.73,47335.0,62.4131,62.4289,62.3655,62.3814,47335.0
2017-01-26 11:00:00,78.74,78.78,78.71,78.76,44440.0,62.3893,62.421,62.3655,62.4052,44440.0
2017-01-26 11:05:00,78.76,78.85,78.74,78.84,101849.0,62.4052,62.4765,62.3893,62.4686,101849.0
2017-01-26 11:10:00,78.84,78.98,78.84,78.96,59342.0,62.4686,62.5795,62.4686,62.5636,59342.0
2017-01-26 11:15:00,78.96,78.97,78.78,78.8,173045.0,62.5636,62.5716,62.421,62.4369,173045.0
2017-01-26 11:20:00,78.79,78.86,78.75,78.86,40603.0,62.4289,62.4844,62.3972,62.4844,40603.0
2017-01-26 11:25:00,78.85,78.94,78.85,78.91,42761.0,62.4765,62.5478,62.4765,62.524,42761.0
2017-01-26 11:30:00,78.91,78.94,78.9,78.94,32295.0,62.524,62.5478,62.5161,62.5478,32295.0
2017-01-26 11:35:00,78.93,78.95,78.91,78.91,54583.0,62.5399,62.5557,62.524,62.524,54583.0
2017-01-26 11:40:00,78.92,78.94,78.9,78.94,32672.0,62.5319,62.5478,62.5161,62.5478,32672.0
2017-01-26 11:45:00,78.93,78.94,78.89,78.9,38434.0,62.5399,62.5478,62.5082,62.5161,38434.0
2017-01-26 11:50:00,78.9,78.91,78.85,78.85,68528.0,62.5161,62.524,62.4765,62.4765,68528.0
2017-01-26 11:55:00,78.85,78.86,78.77,78.78,64152.0,62.4765,62.4844,62.4131,62.421,64152.0
2017-01-26 12:00:00,78.77,78.79,78.7,78.72,67366.0,62.4131,62.4289,62.3576,62.3735,67366.0
2017-01-26 12:05:00,78.72,78.73,78.69,78.72,31704.0,62.3735,62.3814,62.3497,62.3735,31704.0
2017-01-26 12:10:00,78.72,78.75,78.66,78.73,59674.0,62.3735,62.3972,62.3259,62.3814,59674.0
2017-01-26 12:15:00,78.73,78.79,78.73,78.76,65763.0,62.3814,62.4289,62.3814,62.4052,65763.0
2017-01-26 12:20:00,78.75,78.76,78.7,78.7,158893.0,62.3972,62.4052,62.3576,62.3576,158893.0
2017-01-26 12:25:00,78.71,78.75,78.7,78.72,34501.0,62.3655,62.3972,62.3576,62.3735,34501.0
2017-01-26 12:30:00,78.73,78.73,78.54,78.62,86421.0,62.3814,62.3814,62.2308,62.2942,86421.0
2017-01-26 12:35:00,78.61,78.72,78.59,78.71,40903.0,62.2863,62.3735,62.2705,62.3655,40903.0
2017-01-26 12:40:00,78.69,78.72,78.68,78.72,32473.0,62.3497,62.3735,62.3418,62.3735,32473.0
2017-01-26 12:45:00,78.71,78.71,78.69,78.7,30687.0,62.3655,62.3655,62.3497,62.3576,30687.0
2017-01-26 12:50:00,78.7,78.75,78.68,78.69,34889.0,62.3576,62.3972,62.3418,62.3497,34889.0
2017-01-26 12:55:00,78.69,78.74,78.68,78.73,23786.0,62.3497,62.3893,62.3418,62.3814,23786.0
2017-01-26 13:00:00,78.72,78.78,78.7,78.78,45705.0,62.3735,62.421,62.3576,62.421,45705.0
2017-01-26 13:05:00,78.78,78.84,78.77,78.81,38218.0,62.421,62.4686,62.4131,62.4448,38218.0
2017-01-26 13:10:00,78.8,78.83,78.79,78.79,68778.0,62.4369,62.4606,62.4289,62.4289,68778.0
2017-01-26 13:15:00,78.79,78.8,78.76,78.76,23614.0,62.4289,62.4369,62.4052,62.4052,23614.0
2017-01-26 13:20:00,78.76,78.77,78.69,78.75,98999.0,62.4052,62.4131,62.3497,62.3972,98999.0
2017-01-26 13:25:00,78.75,78.78,78.75,78.77,27285.0,62.3972,62.421,62.3972,62.4131,27285.0
2017-01-26 13:30:00,78.76,78.78,78.74,78.76,49611.0,62.4052,62.421,62.3893,62.4052,49611.0
2017-01-26 13:35:00,78.77,78.79,78.75,78.78,34205.0,62.4131,62.4289,62.3972,62.421,34205.0
2017-01-26 13:40:00,78.78,78.79,78.62,78.63,380529.0,62.421,62.4289,62.2942,62.3022,380529.0
2017-01-26 13:45:00,78.62,78.63,78.6,78.61,48712.0,62.2942,62.3022,62.2784,62.2863,48712.0
2017-01-26 13:50:00,78.61,78.62,78.53,78.6,79585.0,62.2863,62.2942,62.2229,62.2784,79585.0
2017-01-26 13:55:00,78.6,78.71,78.59,78.7,44326.0,62.2784,62.3655,62.2705,62.3576,44326.0
2017-01-26 14:00:00,78.7,78.71,78.65,78.65,29698.0,62.3576,62.3655,62.318,62.318,29698.0
2017-01-26 14:05:00,78.66,78.74,78.66,78.72,69152.0,62.3259,62.3893,62.3259,62.3735,69152.0
2017-01-26 14:10:00,78.72,78.74,78.72,78.73,29418.0,62.3735,62.3893,62.3735,62.3814,29418.0
2017-01-26 14:15:00,78.73,78.83,78.72,78.83,100797.0,62.3814,62.4606,62.3735,62.4606,100797.0
2017-01-26 14:20:00,78.83,78.91,78.82,78.9,85157.0,62.4606,62.524,62.4527,62.5161,85157.0
2017-01-26 14:25:00,78.91,78.94,78.87,78.91,60816.0,62.524,62.5478,62.4923,62.524,60816.0
2017-01-26 14:30:00,78.91,78.96,78.91,78.95,63407.0,62.524,62.5636,62.524,62.5557,63407.0
2017-01-26 14:35:00,78.95,79.04,78.95,79.02,108673.0,62.5557,62.627,62.5557,62.6112,108673.0
2017-01-26 14:40:00,79.03,79.05,79.02,79.05,56016.0,62.6191,62.6349,62.6112,62.6349,56016.0
2017-01-26 14:45:00,79.05,79.11,79.04,79.08,130381.0,62.6349,62.6825,62.627,62.6587,130381.0
2017-01-26 14:50:00,79.08,79.09,79.06,79.08,44297.0,62.6587,62.6666,62.6429,62.6587,44297.0
2017-01-26 14:55:00,79.08,79.11,79.04,79.09,75915.0,62.6587,62.6825,62.627,62.6666,75915.0
2017-01-26 15:00:00,79.09,79.1,79.07,79.07,42953.0,62.6666,62.6746,62.6508,62.6508,42953.0
2017-01-26 15:05:00,79.08,79.14,79.07,79.12,120586.0,62.6587,62.7063,62.6508,62.6904,120586.0
2017-01-26 15:10:00,79.12,79.15,79.09,79.14,103690.0,62.6904,62.7142,62.6666,62.7063,103690.0
2017-01-26 15:15:00,79.15,79.17,79.09,79.1,150874.0,62.7142,62.73,62.6666,62.6746,150874.0
2017-01-26 15:20:00,79.09,79.1,79.07,79.08,64106.0,62.6666,62.6746,62.6508,62.6587,64106.0
2017-01-26 15:25:00,79.08,79.13,79.03,79.03,80455.0,62.6587,62.6983,62.6191,62.6191,80455.0
2017-01-26 15:30:00,79.04,79.08,79.03,79.05,66687.0,62.627,62.6587,62.6191,62.6349,66687.0
2017-01-26 15:35:00,79.05,79.07,78.97,79.0,104682.0,62.6349,62.6508,62.5716,62.5953,104682.0
2017-01-26 15:40:00,79.0,79.02,78.99,79.0,192091.0,62.5953,62.6112,62.5874,62.5953,192091.0
2017-01-26 15:45:00,79.01,79.17,79.01,79.16,226213.0,62.6032,62.73,62.6032,62.7221,226213.0
2017-01-26 15:50:00,79.17,79.27,79.16,79.26,462157.0,62.73,62.8093,62.7221,62.8013,462157.0
2017-01-26 15:55:00,79.26,79.47,79.2,79.26,755659.0,62.8013,62.9677,62.7538,62.8013,755659.0
2017-01-27 09:30:00,79.07,79.45,79.02,79.08,182520.0,63.0522,63.3553,63.0124,63.0602,182520.0
2017-01-27 09:35:00,79.05,79.28,79.02,79.02,138489.0,63.0363,63.2197,63.0124,63.0124,138489.0
2017-01-27 09:40:00,79.05,79.07,78.93,79.02,179361.0,63.0363,63.0522,62.9406,63.0124,179361.0
2017-01-27 09:45:00,79.02,79.06,78.94,79.01,161287.0,63.0124,63.0443,62.9486,63.0044,161287.0
2017-01-27 09:50:00,79.01,79.07,78.91,79.05,106915.0,63.0044,63.0522,62.9247,63.0363,106915.0
2017-01-27 09:55:00,79.05,79.06,78.89,78.96,58102.0,63.0363,63.0443,62.9087,62.9645,58102.0
2017-01-27 10:00:00,78.95,78.99,78.89,78.93,62929.0,62.9566,62.9884,62.9087,62.9406,62929.0
2017-01-27 10:05:00,78.92,78.93,78.68,78.68,64963.0,62.9326,62.9406,62.7412,62.7412,64963.0
2017-01-27 10:10:00,78.69,78.86,78.67,78.74,78698.0,62.7492,62.8848,62.7333,62.7891,78698.0
2017-01-27 10:15:00,78.75,78.88,78.75,78.86,85510.0,62.7971,62.9007,62.7971,62.8848,85510.0
2017-01-27 10:20:00,78.86,78.91,78.81,78.81,70340.0,62.8848,62.9247,62.8449,62.8449,70340.0
2017-01-27 10:25:00,78.82,78.82,78.69,78.74,93239.0,62.8529,62.8529,62.7492,62.7891,93239.0
2017-01-27 10:30:00,78.74,78.81,78.73,78.76,44040.0,62.7891,62.8449,62.7811,62.805,44040.0
2017-01-27 10:35:00,78.75,78.9,78.75,78.88,59776.0,62.7971,62.9167,62.7971,62.9007,59776.0
2017-01-27 10:40:00,78.89,78.94,78.86,78.9,116195.0,62.9087,62.9486,62.8848,62.9167,116195.0
2017-01-27 10:45:00,78.91,78.92,78.87,78.87,261293.0,62.9247,62.9326,62.8928,62.8928,261293.0
2017-01-27 10:50:00,78.87,78.87,78.73,78.73,53058.0,62.8928,62.8928,62.7811,62.7811,53058.0
2017-01-27 10:55:00,78.73,78.76,78.63,78.64,68810.0,62.7811,62.805,62.7014,62.7094,68810.0
2017-01-27 11:00:00,78.64,78.69,78.62,78.63,58721.0,62.7094,62.7492,62.6934,62.7014,58721.0
2017-01-27 11:05:00,78.62,78.63,78.52,78.6,88447.0,62.6934,62.7014,62.6137,62.6775,88447.0
2017-01-27 11:10:00,78.59,78.84,78.59,78.83,94312.0,62.6695,62.8688,62.6695,62.8609,94312.0
2017-01-27 11:15:00,78.82,78.83,78.74,78.77,58546.0,62.8529,62.8609,62.7891,62.813,58546.0
2017-01-27 11:20:00,78.77,78.89,78.77,78.87,63474.0,62.813,62.9087,62.813,62.8928,63474.0
2017-01-27 11:25:00,78.86,78.92,78.84,78.87,55935.0,62.8848,62.9326,62.8688,62.8928,55935.0
2017-01-27 11:30:00,78.87,78.88,78.79,78.84,66184.0,62.8928,62.9007,62.829,62.8688,66184.0
2017-01-27 11:35:00,78.84,78.89,78.84,78.86,75153.0,62.8688,62.9087,62.8688,62.8848,75153.0
2017-01-27 11:40:00,78.87,78.88,78.82,78.85,111514.0,62.8928,62.9007,62.8529,62.8768,111514.0
2017-01-27 11:45:00,78.85,78.87,78.81,78.81,56751.0,62.8768,62.8928,62.8449,62.8449,56751.0
2017-01-27 11:50:00,78.82,78.82,78.75,78.8,134646.0,62.8529,62.8529,62.7971,62.8369,134646.0
2017-01-27 11:55:00,78.8,78.81,78.75,78.81,58346.0,62.8369,62.8449,62.7971,62.8449,58346.0
2017-01-27 12:00:00,78.8,78.81,78.72,78.75,45695.0,62.8369,62.8449,62.7731,62.7971,45695.0
2017-01-27 12:05:00,78.76,78.76,78.63,78.63,45049.0,62.805,62.805,62.7014,62.7014,45049.0
2017-01-27 12:10:00,78.62,78.72,78.62,78.71,49993.0,62.6934,62.7731,62.6934,62.7652,49993.0
2017-01-27 12:15:00,78.72,78.72,78.53,78.53,77376.0,62.7731,62.7731,62.6216,62.6216,77376.0
2017-01-27 12:20:00,78.53,78.6,78.52,78.53,62040.0,62.6216,62.6775,62.6137,62.6216,62040.0
2017-01-27 12:25:00,78.54,78.57,78.53,78.55,37649.0,62.6296,62.6535,62.6216,62.6376,37649.0
2017-01-27 12:30:00,78.56,78.58,78.55,78.56,38608.0,62.6456,62.6615,62.6376,62.6456,38608.0
2017-01-27 12:35:00,78.56,78.58,78.48,78.54,75137.0,62.6456,62.6615,62.5818,62.6296,75137.0
2017-01-27 12:40:00,78.55,78.57,78.46,78.54,49669.0,62.6376,62.6535,62.5658,62.6296,49669.0
2017-01-27 12:45:00,78.54,78.58,78.52,78.58,47060.0,62.6296,62.6615,62.6137,62.6615,47060.0
2017-01-27 12:50:00,78.58,78.59,78.51,78.52,62237.0,62.6615,62.6695,62.6057,62.6137,62237.0
2017-01-27 12:55:00,78.51,78.55,78.47,78.5,64403.0,62.6057,62.6376,62.5738,62.5977,64403.0
2017-01-27 13:00:00,78.5,78.53,78.47,78.49,61068.0,62.5977,62.6216,62.5738,62.5897,61068.0
2017-01-27 13:05:00,78.48,78.5,78.45,78.48,36563.0,62.5818,62.5977,62.5578,62.5818,36563.0
2017-01-27 13:10:00,78.48,78.5,78.43,78.45,63506.0,62.5818,62.5977,62.5419,62.5578,63506.0
2017-01-27 13:15:00,78.45,78.52,78.45,78.49,48428.0,62.5578,62.6137,62.5578,62.5897,48428.0
2017-01-27 13:20:00,78.49,78.51,78.48,78.5,87531.0,62.5897,62.6057,62.5818,62.5977,87531.0
2017-01-27 13:25:00,78.51,78.55,78.49,78.51,72167.0,62.6057,62.6376,62.5897,62.6057,72167.0
2017-01-27 13:30:00,78.52,78.58,78.51,78.55,41353.0,62.6137,62.6615,62.6057,62.6376,41353.0
2017-01-27 13:35:00,78.54,78.63,78.54,78.59,46097.0,62.6296,62.7014,62.6296,62.6695,46097.0
2017-01-27 13:40:00,78.59,78.59,78.54,78.55,95807.0,62.6695,62.6695,62.6296,62.6376,95807.0
2017-01-27 13:45:00,78.54,78.67,78.54,78.64,183427.0,62.6296,62.7333,62.6296,62.7094,183427.0
2017-01-27 13:50:00,78.64,78.64,78.53,78.53,104164.0,62.7094,62.7094,62.6216,62.6216,104164.0
2017-01-27 13:55:00,78.53,78.54,78.46,78.47,48801.0,62.6216,62.6296,62.5658,62.5738,48801.0
2017-01-27 14:00:00,78.47,78.47,78.38,78.39,108139.0,62.5738,62.5738,62.502,62.51,108139.0
2017-01-27 14:05:00,78.39,78.39,78.27,78.27,75313.0,62.51,62.51,62.4143,62.4143,75313.0
2017-01-27 14:10:00,78.28,78.31,78.2,78.21,181986.0,62.4223,62.4462,62.3585,62.3665,181986.0
2017-01-27 14:15:00,78.2,78.23,78.03,78.06,283401.0,62.3585,62.3824,62.2229,62.2468,283401.0
2017-01-27 14:20:00,78.07,78.15,78.07,78.08,161446.0,62.2548,62.3186,62.2548,62.2628,161446.0
2017-01-27 14:25:00,78.09,78.13,78.03,78.07,238501.0,62.2708,62.3027,62.2229,62.2548,238501.0
2017-01-27 14:30:00,78.08,78.12,78.05,78.09,136063.0,62.2628,62.2947,62.2389,62.2708,136063.0
2017-01-27 14:35:00,78.1,78.1,77.97,77.97,149126.0,62.2787,62.2787,62.1751,62.1751,149126.0
2017-01-27 14:40:00,77.97,78.03,77.88,77.96,169483.0,62.1751,62.2229,62.1033,62.1671,169483.0
2017-01-27 14:45:00,77.97,77.99,77.86,77.87,134672.0,62.1751,62.191,62.0874,62.0953,134672.0
2017-01-27 14:50:00,77.88,77.94,77.76,77.92,206978.0,62.1033,62.1512,62.0076,62.1352,206978.0
2017-01-27 14:55:00,77.92,78.0,77.92,77.97,121819.0,62.1352,62.199,62.1352,62.1751,121819.0
2017-01-27 15:00:00,77.98,77.98,77.87,77.89,81999.0,62.1831,62.1831,62.0953,62.1113,81999.0
2017-01-27 15:05:00,77.9,78.0,77.89,77.97,88933.0,62.1193,62.199,62.1113,62.1751,88933.0
2017-01-27 15:10:00,77.96,77.97,77.88,77.88,158620.0,62.1671,62.1751,62.1033,62.1033,158620.0
2017-01-27 15:15:00,77.89,77.9,77.75,77.76,160347.0,62.1113,62.1193,61.9996,62.0076,160347.0
2017-01-27 15:20:00,77.76,77.88,77.76,77.76,84639.0,62.0076,62.1033,62.0076,62.0076,84639.0
2017-01-27 15:25:00,77.76,77.84,77.74,77.79,99234.0,62.0076,62.0714,61.9917,62.0315,99234.0
2017-01-27 15:30:00,77.79,77.84,77.78,77.8,130692.0,62.0315,62.0714,62.0236,62.0395,130692.0
2017-01-27 15:35:00,77.8,77.82,77.79,77.79,117043.0,62.0395,62.0555,62.0315,62.0315,117043.0
2017-01-27 15:40:00,77.8,77.84,77.77,77.8,244591.0,62.0395,62.0714,62.0156,62.0395,244591.0
2017-01-27 15:45:00,77.8,77.94,77.79,77.94,205279.0,62.0395,62.1512,62.0315,62.1512,205279.0
2017-01-27 15:50:00,77.94,78.05,77.94,78.05,330463.0,62.1512,62.2389,62.1512,62.2389,330463.0
2017-01-27 15:55:00,78.05,78.09,77.98,78.03,568746.0,62.2389,62.2708,62.1831,62.2229,568746.0
2017-01-30 09:30:00,77.54,77.96,77.51,77.96,197239.0,61.8322,62.1671,61.8083,62.1671,197239.0
2017-01-30 09:35:00,77.92,77.94,77.58,77.72,96762.0,62.1352,62.1512,61.8641,61.9757,96762.0
2017-01-30 09:40:00,77.72,77.78,77.63,77.64,158871.0,61.9757,62.0236,61.904,61.9119,158871.0
2017-01-30 09:45:00,77.66,77.66,77.43,77.44,160111.0,61.9279,61.9279,61.7445,61.7524,160111.0
2017-01-30 09:50:00,77.44,77.67,77.42,77.64,111403.0,61.7524,61.9359,61.7365,61.9119,111403.0
2017-01-30 09:55:00,77.63,77.67,77.56,77.57,79531.0,61.904,61.9359,61.8481,61.8561,79531.0
2017-01-30 10:00:00,77.57,77.68,77.46,77.57,137986.0,61.8561,61.9438,61.7684,61.8561,137986.0
2017-01-30 10:05:00,77.58,77.6,77.51,77.54,77158.0,61.8641,61.88,61.8083,61.8322,77158.0
2017-01-30 10:10:00,77.56,77.56,77.41,77.51,111119.0,61.8481,61.8481,61.7285,61.8083,111119.0
2017-01-30 10:15:00,77.52,77.56,77.35,77.36,63798.0,61.8162,61.8481,61.6807,61.6886,63798.0
2017-01-30 10:20:00,77.37,77.57,77.37,77.57,73653.0,61.6966,61.8561,61.6966,61.8561,73653.0
2017-01-30 10:25:00,77.58,77.6,77.54,77.55,71059.0,61.8641,61.88,61.8322,61.8402,71059.0
2017-01-30 10:30:00,77.56,77.61,77.46,77.51,62556.0,61.8481,61.888,61.7684,61.8083,62556.0
2017-01-30 10:35:00,77.52,77.55,77.4,77.5,59091.0,61.8162,61.8402,61.7205,61.8003,59091.0
2017-01-30 10:40:00,77.51,77.55,77.46,77.52,71081.0,61.8083,61.8402,61.7684,61.8162,71081.0
2017-01-30 10:45:00,77.52,77.52,77.38,77.42,70258.0,61.8162,61.8162,61.7046,61.7365,70258.0
2017-01-30 10:50:00,77.42,77.49,77.4,77.43,52619.0,61.7365,61.7923,61.7205,61.7445,52619.0
2017-01-30 10:55:00,77.43,77.53,77.36,77.52,105792.0,61.7445,61.8242,61.6886,61.8162,105792.0
2017-01-30 11:00:00,77.51,77.55,77.49,77.52,85666.0,61.8083,61.8402,61.7923,61.8162,85666.0
2017-01-30 11:05:00,77.52,77.59,77.5,77.59,91981.0,61.8162,61.8721,61.8003,61.8721,91981.0
2017-01-30 11:10:00,77.59,77.69,77.57,77.67,96568.0,61.8721,61.9518,61.8561,61.9359,96568.0
2017-01-30 11:15:00,77.67,77.74,77.63,77.74,67305.0,61.9359,61.9917,61.904,61.9917,67305.0
2017-01-30 11:20:00,77.74,77.76,77.71,77.76,65338.0,61.9917,62.0076,61.9677,62.0076,65338.0
2017-01-30 11:25:00,77.76,77.76,77.67,77.69,80156.0,62.0076,62.0076,61.9359,61.9518,80156.0
2017-01-30 11:30:00,77.69,77.75,77.68,77.68,70193.0,61.9518,61.9996,61.9438,61.9438,70193.0
2017-01-30 11:35:00,77.69,77.93,77.68,77.92,94302.0,61.9518,62.1432,61.9438,62.1352,94302.0
2017-01-30 11:40:00,77.93,77.93,77.87,77.89,46802.0,62.1432,62.1432,62.0953,62.1113,46802.0
2017-01-30 11:45:00,77.9,77.93,77.86,77.91,39308.0,62.1193,62.1432,62.0874,62.1272,39308.0
2017-01-30 11:50:00,77.91,77.93,77.87,77.87,44573.0,62.1272,62.1432,62.0953,62.0953,44573.0
2017-01-30 11:55:00,77.88,77.91,77.84,77.87,67709.0,62.1033,62.1272,62.0714,62.0953,67709.0
2017-01-30 12:00:00,77.88,77.89,77.84,77.84,35458.0,62.1033,62.1113,62.0714,62.0714,35458.0
2017-01-30 12:05:00,77.84,77.85,77.8,77.81,83641.0,62.0714,62.0794,62.0395,62.0475,83641.0
2017-01-30 12:10:00,77.8,77.93,77.79,77.93,103352.0,62.0395,62.1432,62.0315,62.1432,103352.0
2017-01-30 12:15:00,77.93,78.07,77.92,77.97,104881.0,62.1432,62.2548,62.1352,62.1751,104881.0
2017-01-30 12:20:00,77.98,78.05,77.95,78.04,75323.0,62.1831,62.2389,62.1591,62.2309,75323.0
2017-01-30 12:25:00,78.04,78.08,78.02,78.02,26486.0,62.2309,62.2628,62.2149,62.2149,26486.0
2017-01-30 12:30:00,78.02,78.02,77.91,77.94,26368.0,62.2149,62.2149,62.1272,62.1512,26368.0
2017-01-30 12:35:00,77.94,77.95,77.87,77.9,17422.0,62.1512,62.1591,62.0953,62.1193,17422.0
2017-01-30 12:40:00,77.91,77.92,77.82,77.84,50918.0,62.1272,62.1352,62.0555,62.0714,50918.0
2017-01-30 12:45:00,77.83,77.85,77.82,77.84,24527.0,62.0634,62.0794,62.0555,62.0714,24527.0
2017-01-30 12:50:00,77.84,77.88,77.83,77.87,47630.0,62.0714,62.1033,62.0634,62.0953,47630.0
2017-01-30 12:55:00,77.88,77.9,77.85,77.87,43619.0,62.1033,62.1193,62.0794,62.0953,43619.0
2017-01-30 13:00:00,77.87,77.88,77.83,77.84,25868.0,62.0953,62.1033,62.0634,62.0714,25868.0
2017-01-30 13:05:00,77.86,77.88,77.83,77.86,37264.0,62.0874,62.1033,62.0634,62.0874,37264.0
2017-01-30 13:10:00,77.85,77.88,77.82,77.82,21774.0,62.0794,62.1033,62.0555,62.0555,21774.0
2017-01-30 13:15:00,77.83,77.84,77.79,77.8,31856.0,62.0634,62.0714,62.0315,62.0395,31856.0
2017-01-30 13:20:00,77.8,77.81,77.76,77.78,22670.0,62.0395,62.0475,62.0076,62.0236,22670.0
2017-01-30 13:25:00,77.78,77.82,77.77,77.8,24868.0,62.0236,62.0555,62.0156,62.0395,24868.0
2017-01-30 13:30:00,77.8,77.81,77.75,77.78,39989.0,62.0395,62.0475,61.9996,62.0236,39989.0
2017-01-30 13:35:00,77.79,77.87,77.74,77.87,106568.0,62.0315,62.0953,61.9917,62.0953,106568.0
2017-01-30 13:40:00,77.87,77.96,77.82,77.91,78611.0,62.0953,62.1671,62.0555,62.1272,78611.0
2017-01-30 13:45:00,77.92,77.93,77.86,77.89,24250.0,62.1352,62.1432,62.0874,62.1113,24250.0
2017-01-30 13:50:00,77.89,77.9,77.81,77.86,49719.0,62.1113,62.1193,62.0475,62.0874,49719.0
2017-01-30 13:55:00,77.86,77.86,77.83,77.84,30731.0,62.0874,62.0874,62.0634,62.0714,30731.0
2017-01-30 14:00:00,77.85,77.86,77.83,77.85,50766.0,62.0794,62.0874,62.0634,62.0794,50766.0
2017-01-30 14:05:00,77.85,77.95,77.84,77.95,38573.0,62.0794,62.1591,62.0714,62.1591,38573.0
2017-01-30 14:10:00,77.95,77.95,77.89,77.9,28897.0,62.1591,62.1591,62.1113,62.1193,28897.0
2017-01-30 14:15:00,77.9,77.92,77.86,77.88,34527.0,62.1193,62.1352,62.0874,62.1033,34527.0
2017-01-30 14:20:00,77.88,77.9,77.87,77.89,53891.0,62.1033,62.1193,62.0953,62.1113,53891.0
2017-01-30 14:25:00,77.89,77.93,77.89,77.92,81450.0,62.1113,62.1432,62.1113,62.1352,81450.0
2017-01-30 14:30:00,77.92,77.98,77.9,77.96,31584.0,62.1352,62.1831,62.1193,62.1671,31584.0
2017-01-30 14:35:00,77.96,77.98,77.93,77.95,76223.0,62.1671,62.1831,62.1432,62.1591,76223.0
2017-01-30 14:40:00,77.95,77.97,77.92,77.95,71830.0,62.1591,62.1751,62.1352,62.1591,71830.0
2017-01-30 14:45:00,77.94,77.95,77.87,77.88,45438.0,62.1512,62.1591,62.0953,62.1033,45438.0
2017-01-30 14:50:00,77.88,77.94,77.87,77.93,35076.0,62.1033,62.1512,62.0953,62.1432,35076.0
2017-01-30 14:55:00,77.93,77.94,77.9,77.93,71290.0,62.1432,62.1512,62.1193,62.1432,71290.0
2017-01-30 15:00:00,77.93,77.96,77.9,77.91,113775.0,62.1432,62.1671,62.1193,62.1272,113775.0
2017-01-30 15:05:00,77.91,77.92,77.86,77.9,75252.0,62.1272,62.1352,62.0874,62.1193,75252.0
2017-01-30 15:10:00,77.9,77.93,77.89,77.92,68361.0,62.1193,62.1432,62.1113,62.1352,68361.0
2017-01-30 15:15:00,77.92,77.93,77.89,77.92,80841.0,62.1352,62.1432,62.1113,62.1352,80841.0
2017-01-30 15:20:00,77.92,77.95,77.89,77.91,66401.0,62.1352,62.1591,62.1113,62.1272,66401.0
2017-01-30 15:25:00,77.9,77.93,77.89,77.91,58438.0,62.1193,62.1432,62.1113,62.1272,58438.0
2017-01-30 15:30:00,77.91,77.94,77.9,77.93,57321.0,62.1272,62.1512,62.1193,62.1432,57321.0
2017-01-30 15:35:00,77.92,77.94,77.92,77.93,81385.0,62.1352,62.1512,62.1352,62.1432,81385.0
2017-01-30 15:40:00,77.93,77.94,77.89,77.93,68025.0,62.1432,62.1512,62.1113,62.1432,68025.0
2017-01-30 15:45:00,77.94,77.97,77.93,77.94,108676.0,62.1512,62.1751,62.1432,62.1512,108676.0
2017-01-30 15:50:00,77.95,78.0,77.95,77.98,141707.0,62.1591,62.199,62.1591,62.1831,141707.0
2017-01-30 15:55:00,77.98,78.05,77.89,77.89,416548.0,62.1831,62.2389,62.1113,62.1113,416548.0
2017-01-31 09:30:00,77.4,77.54,77.1,77.1,292424.0,61.7205,61.8322,61.4813,61.4813,292424.0
2017-01-31 09:35:00,77.13,77.16,76.91,76.92,215855.0,61.5052,61.5292,61.3298,61.3378,215855.0
2017-01-31 09:40:00,76.92,76.92,76.63,76.7,137688.0,61.3378,61.3378,61.1065,61.1624,137688.0
2017-01-31 09:45:00,76.68,76.94,76.57,76.57,251931.0,61.1464,61.3537,61.0587,61.0587,251931.0
2017-01-31 09:50:00,76.57,76.57,76.37,76.46,77514.0,61.0587,61.0587,60.8992,60.971,77514.0
2017-01-31 09:55:00,76.46,76.64,76.46,76.59,151567.0,60.971,61.1145,60.971,61.0746,151567.0
2017-01-31 10:00:00,76.6,76.64,76.25,76.27,119508.0,61.0826,61.1145,60.8035,60.8195,119508.0
2017-01-31 10:05:00,76.27,76.45,76.26,76.4,54632.0,60.8195,60.963,60.8115,60.9231,54632.0
2017-01-31 10:10:00,76.39,76.39,76.12,76.18,75807.0,60.9151,60.9151,60.6998,60.7477,75807.0
2017-01-31 10:15:00,76.19,76.49,76.19,76.48,91112.0,60.7557,60.9949,60.7557,60.9869,91112.0
2017-01-31 10:20:00,76.47,76.47,76.32,76.33,62485.0,60.9789,60.9789,60.8593,60.8673,62485.0
2017-01-31 10:25:00,76.33,76.38,76.17,76.17,59922.0,60.8673,60.9072,60.7397,60.7397,59922.0
2017-01-31 10:30:00,76.17,76.25,76.14,76.17,85460.0,60.7397,60.8035,60.7158,60.7397,85460.0
2017-01-31 10:35:00,76.17,76.18,75.96,75.97,148639.0,60.7397,60.7477,60.5723,60.5802,148639.0
2017-01-31 10:40:00,75.97,75.99,75.86,75.95,143175.0,60.5802,60.5962,60.4925,60.5643,143175.0
2017-01-31 10:45:00,75.95,76.04,75.9,75.94,138230.0,60.5643,60.6361,60.5244,60.5563,138230.0
2017-01-31 10:50:00,75.93,76.02,75.91,75.93,104663.0,60.5483,60.6201,60.5324,60.5483,104663.0
2017-01-31 10:55:00,75.93,75.99,75.85,75.89,110887.0,60.5483,60.5962,60.4845,60.5164,110887.0
2017-01-31 11:00:00,75.9,75.95,75.85,75.9,75454.0,60.5244,60.5643,60.4845,60.5244,75454.0
2017-01-31 11:05:00,75.91,75.92,75.77,75.82,102626.0,60.5324,60.5404,60.4207,60.4606,102626.0
2017-01-31 11:10:00,75.82,75.85,75.76,75.78,100026.0,60.4606,60.4845,60.4128,60.4287,100026.0
2017-01-31 11:15:00,75.78,75.9,75.77,75.77,99122.0,60.4287,60.5244,60.4207,60.4207,99122.0
2017-01-31 11:20:00,75.77,75.79,75.68,75.71,76643.0,60.4207,60.4367,60.349,60.3729,76643.0
2017-01-31 11:25:00,75.73,75.74,75.57,75.58,95745.0,60.3889,60.3968,60.2613,60.2692,95745.0
2017-01-31 11:30:00,75.58,75.6,75.4,75.41,242969.0,60.2692,60.2852,60.1257,60.1337,242969.0
2017-01-31 11:35:00,75.4,75.49,75.39,75.44,106137.0,60.1257,60.1975,60.1177,60.1576,106137.0
2017-01-31 11:40:00,75.44,75.48,75.4,75.44,78060.0,60.1576,60.1895,60.1257,60.1576,78060.0
2017-01-31 11:45:00,75.44,75.5,75.4,75.42,100047.0,60.1576,60.2054,60.1257,60.1416,100047.0
2017-01-31 11:50:00,75.42,75.5,75.41,75.45,68113.0,60.1416,60.2054,60.1337,60.1656,68113.0
2017-01-31 11:55:00,75.46,75.48,75.44,75.45,79503.0,60.1735,60.1895,60.1576,60.1656,79503.0
2017-01-31 12:00:00,75.45,75.48,75.31,75.32,188391.0,60.1656,60.1895,60.0539,60.0619,188391.0
2017-01-31 12:05:00,75.32,75.53,75.31,75.46,100570.0,60.0619,60.2294,60.0539,60.1735,100570.0
2017-01-31 12:10:00,75.46,75.51,75.46,75.51,180538.0,60.1735,60.2134,60.1735,60.2134,180538.0
2017-01-31 12:15:00,75.51,75.54,75.48,75.52,128926.0,60.2134,60.2373,60.1895,60.2214,128926.0
2017-01-31 12:20:00,75.53,75.57,75.49,75.49,56592.0,60.2294,60.2613,60.1975,60.1975,56592.0
2017-01-31 12:25:00,75.5,75.5,75.44,75.49,71343.0,60.2054,60.2054,60.1576,60.1975,71343.0
2017-01-31 12:30:00,75.49,75.5,75.45,75.48,56355.0,60.1975,60.2054,60.1656,60.1895,56355.0
2017-01-31 12:35:00,75.48,75.49,75.44,75.46,52039.0,60.1895,60.1975,60.1576,60.1735,52039.0
2017-01-31 12:40:00,75.45,75.49,75.44,75.48,96888.0,60.1656,60.1975,60.1576,60.1895,96888.0
2017-01-31 12:45:00,75.48,75.49,75.4,75.41,97462.0,60.1895,60.1975,60.1257,60.1337,97462.0
2017-01-31 12:50:00,75.42,75.47,75.4,75.47,79346.0,60.1416,60.1815,60.1257,60.1815,79346.0
2017-01-31 12:55:00,75.47,75.52,75.44,75.52,98128.0,60.1815,60.2214,60.1576,60.2214,98128.0
2017-01-31 13:00:00,75.51,75.52,75.44,75.47,70712.0,60.2134,60.2214,60.1576,60.1815,70712.0
2017-01-31 13:05:00,75.47,75.52,75.45,75.52,39559.0,60.1815,60.2214,60.1656,60.2214,39559.0
2017-01-31 13:10:00,75.52,75.54,75.46,75.53,109847.0,60.2214,60.2373,60.1735,60.2294,109847.0
2017-01-31 13:15:00,75.53,75.61,75.52,75.58,59994.0,60.2294,60.2932,60.2214,60.2692,59994.0
2017-01-31 13:20:00,75.58,75.64,75.58,75.59,71238.0,60.2692,60.3171,60.2692,60.2772,71238.0
2017-01-31 13:25:00,75.6,75.65,75.56,75.65,52600.0,60.2852,60.3251,60.2533,60.3251,52600.0
2017-01-31 13:30:00,75.65,75.69,75.56,75.59,98567.0,60.3251,60.357,60.2533,60.2772,98567.0
2017-01-31 13:35:00,75.59,75.64,75.57,75.63,59174.0,60.2772,60.3171,60.2613,60.3091,59174.0
2017-01-31 13:40:00,75.63,75.63,75.52,75.52,50980.0,60.3091,60.3091,60.2214,60.2214,50980.0
2017-01-31 13:45:00,75.52,75.52,75.41,75.41,98948.0,60.2214,60.2214,60.1337,60.1337,98948.0
2017-01-31 13:50:00,75.41,75.48,75.4,75.47,88907.0,60.1337,60.1895,60.1257,60.1815,88907.0
2017-01-31 13:55:00,75.48,75.48,75.36,75.37,106452.0,60.1895,60.1895,60.0938,60.1018,106452.0
2017-01-31 14:00:00,75.38,75.46,75.35,75.35,140443.0,60.1098,60.1735,60.0858,60.0858,140443.0
2017-01-31 14:05:00,75.36,75.39,75.33,75.36,71552.0,60.0938,60.1177,60.0699,60.0938,71552.0
2017-01-31 14:10:00,75.36,75.41,75.34,75.41,81354.0,60.0938,60.1337,60.0779,60.1337,81354.0
2017-01-31 14:15:00,75.41,75.41,75.31,75.36,93373.0,60.1337,60.1337,60.0539,60.0938,93373.0
2017-01-31 14:20:00,75.36,75.39,75.33,75.33,95472.0,60.0938,60.1177,60.0699,60.0699,95472.0
2017-01-31 14:25:00,75.33,75.34,75.27,75.31,103485.0,60.0699,60.0779,60.022,60.0539,103485.0
2017-01-31 14:30:00,75.31,75.32,75.25,75.26,91776.0,60.0539,60.0619,60.0061,60.0141,91776.0
2017-01-31 14:35:00,75.26,75.37,75.25,75.3,104943.0,60.0141,60.1018,60.0061,60.046,104943.0
2017-01-31 14:40:00,75.3,75.35,75.26,75.34,95688.0,60.046,60.0858,60.0141,60.0779,95688.0
2017-01-31 14:45:00,75.33,75.41,75.28,75.41,131595.0,60.0699,60.1337,60.03,60.1337,131595.0
2017-01-31 14:50:00,75.4,75.45,75.37,75.41,109769.0,60.1257,60.1656,60.1018,60.1337,109769.0
2017-01-31 14:55:00,75.41,75.43,75.35,75.36,98899.0,60.1337,60.1496,60.0858,60.0938,98899.0
2017-01-31 15:00:00,75.36,75.53,75.35,75.52,157995.0,60.0938,60.2294,60.0858,60.2214,157995.0
2017-01-31 15:05:00,75.52,75.59,75.5,75.53,126260.0,60.2214,60.2772,60.2054,60.2294,126260.0
2017-01-31 15:10:00,75.53,75.61,75.53,75.6,104050.0,60.2294,60.2932,60.2294,60.2852,104050.0
2017-01-31 15:15:00,75.61,75.62,75.44,75.44,109823.0,60.2932,60.3011,60.1576,60.1576,109823.0
2017-01-31 15:20:00,75.43,75.53,75.43,75.51,127556.0,60.1496,60.2294,60.1496,60.2134,127556.0
2017-01-31 15:25:00,75.51,75.51,75.4,75.44,120212.0,60.2134,60.2134,60.1257,60.1576,120212.0
2017-01-31 15:30:00,75.43,75.48,75.43,75.47,137977.0,60.1496,60.1895,60.1496,60.1815,137977.0
2017-01-31 15:35:00,75.46,75.53,75.45,75.53,120257.0,60.1735,60.2294,60.1656,60.2294,120257.0
2017-01-31 15:40:00,75.53,75.69,75.51,75.64,219640.0,60.2294,60.357,60.2134,60.3171,219640.0
2017-01-31 15:45:00,75.64,75.79,75.36,75.76,670303.0,60.3171,60.4367,60.0938,60.4128,670303.0
2017-01-31 15:50:00,75.76,75.77,75.62,75.62,210524.0,60.4128,60.4207,60.3011,60.3011,210524.0
2017-01-31 15:55:00,75.62,75.65,75.54,75.55,524495.0,60.3011,60.3251,60.2373,60.2453,524495.0
2017-02-01 09:30:00,76.05,76.68,76.01,76.51,335144.0,60.644,61.1464,60.6121,61.0108,335144.0
2017-02-01 09:35:00,76.52,76.84,76.5,76.83,150064.0,61.0188,61.274,61.0029,61.266,150064.0
2017-02-01 09:40:00,76.84,76.87,76.61,76.62,104703.0,61.274,61.2979,61.0906,61.0986,104703.0
2017-02-01 09:45:00,76.63,76.64,76.3,76.32,131391.0,61.1065,61.1145,60.8434,60.8593,131391.0
2017-02-01 09:50:00,76.32,76.36,76.0,76.21,118385.0,60.8593,60.8912,60.6042,60.7716,118385.0
2017-02-01 09:55:00,76.22,76.35,76.12,76.33,100604.0,60.7796,60.8833,60.6998,60.8673,100604.0
2017-02-01 10:00:00,76.36,76.52,76.29,76.43,87909.0,60.8912,61.0188,60.8354,60.947,87909.0
2017-02-01 10:05:00,76.42,76.46,76.11,76.12,118816.0,60.9391,60.971,60.6919,60.6998,118816.0
2017-02-01 10:10:00,76.13,76.13,75.99,76.0,97725.0,60.7078,60.7078,60.5962,60.6042,97725.0
2017-02-01 10:15:00,76.01,76.12,75.96,76.04,87054.0,60.6121,60.6998,60.5723,60.6361,87054.0
2017-02-01 10:20:00,76.04,76.2,76.04,76.09,75536.0,60.6361,60.7636,60.6361,60.6759,75536.0
2017-02-01 10:25:00,76.1,76.22,76.07,76.11,81444.0,60.6839,60.7796,60.66,60.6919,81444.0
2017-02-01 10:30:00,76.11,76.15,76.07,76.08,96166.0,60.6919,60.7238,60.66,60.6679,96166.0
2017-02-01 10:35:00,76.07,76.11,75.86,75.87,80121.0,60.66,60.6919,60.4925,60.5005,80121.0
2017-02-01 10:40:00,75.88,75.97,75.86,75.96,44649.0,60.5085,60.5802,60.4925,60.5723,44649.0
2017-02-01 10:45:00,75.95,76.02,75.91,76.01,50896.0,60.5643,60.6201,60.5324,60.6121,50896.0
2017-02-01 10:50:00,76.02,76.09,76.0,76.05,54677.0,60.6201,60.6759,60.6042,60.644,54677.0
2017-02-01 10:55:00,76.06,76.13,75.95,76.0,58072.0,60.652,60.7078,60.5643,60.6042,58072.0
2017-02-01 11:00:00,76.01,76.15,76.0,76.09,81927.0,60.6121,60.7238,60.6042,60.6759,81927.0
2017-02-01 11:05:00,76.1,76.1,76.02,76.04,75581.0,60.6839,60.6839,60.6201,60.6361,75581.0
2017-02-01 11:10:00,76.04,76.12,76.01,76.05,44806.0,60.6361,60.6998,60.6121,60.644,44806.0
2017-02-01 11:15:00,76.06,76.2,76.05,76.15,73680.0,60.652,60.7636,60.644,60.7238,73680.0
2017-02-01 11:20:00,76.15,76.19,76.12,76.15,37879.0,60.7238,60.7557,60.6998,60.7238,37879.0
2017-02-01 11:25:00,76.15,76.16,76.04,76.11,40089.0,60.7238,60.7317,60.6361,60.6919,40089.0
2017-02-01 11:30:00,76.12,76.19,76.11,76.12,41130.0,60.6998,60.7557,60.6919,60.6998,41130.0
2017-02-01 11:35:00,76.13,76.16,75.94,76.06,49050.0,60.7078,60.7317,60.5563,60.652,49050.0
2017-02-01 11:40:00,76.06,76.15,76.06,76.15,36171.0,60.652,60.7238,60.652,60.7238,36171.0
2017-02-01 11:45:00,76.16,76.17,76.01,76.08,56388.0,60.7317,60.7397,60.6121,60.6679,56388.0
2017-02-01 11:50:00,76.08,76.13,76.05,76.06,57388.0,60.6679,60.7078,60.644,60.652,57388.0
2017-02-01 11:55:00,76.06,76.15,76.06,76.13,41907.0,60.652,60.7238,60.652,60.7078,41907.0
2017-02-01 12:00:00,76.13,76.22,76.1,76.22,43882.0,60.7078,60.7796,60.6839,60.7796,43882.0
2017-02-01 12:05:00,76.23,76.26,76.18,76.22,46066.0,60.7876,60.8115,60.7477,60.7796,46066.0
2017-02-01 12:10:00,76.21,76.26,76.15,76.2,32356.0,60.7716,60.8115,60.7238,60.7636,32356.0
2017-02-01 12:15:00,76.2,76.22,76.13,76.13,29870.0,60.7636,60.7796,60.7078,60.7078,29870.0
2017-02-01 12:20:00,76.13,76.2,76.11,76.19,31282.0,60.7078,60.7636,60.6919,60.7557,31282.0
2017-02-01 12:25:00,76.19,76.2,76.14,76.2,37244.0,60.7557,60.7636,60.7158,60.7636,37244.0
2017-02-01 12:30:00,76.2,76.27,76.2,76.23,36898.0,60.7636,60.8195,60.7636,60.7876,36898.0
2017-02-01 12:35:00,76.22,76.27,76.2,76.26,55065.0,60.7796,60.8195,60.7636,60.8115,55065.0
2017-02-01 12:40:00,76.26,76.28,76.24,76.26,63090.0,60.8115,60.8274,60.7955,60.8115,63090.0
2017-02-01 12:45:00,76.25,76.29,76.23,76.23,43265.0,60.8035,60.8354,60.7876,60.7876,43265.0
2017-02-01 12:50:00,76.23,76.3,76.18,76.3,65704.0,60.7876,60.8434,60.7477,60.8434,65704.0
2017-02-01 12:55:00,76.3,76.3,76.26,76.29,46115.0,60.8434,60.8434,60.8115,60.8354,46115.0
2017-02-01 13:00:00,76.28,76.35,76.27,76.34,41974.0,60.8274,60.8833,60.8195,60.8753,41974.0
2017-02-01 13:05:00,76.34,76.37,76.32,76.37,44482.0,60.8753,60.8992,60.8593,60.8992,44482.0
2017-02-01 13:10:00,76.37,76.4,76.34,76.39,66202.0,60.8992,60.9231,60.8753,60.9151,66202.0
2017-02-01 13:15:00,76.39,76.41,76.32,76.41,39282.0,60.9151,60.9311,60.8593,60.9311,39282.0
2017-02-01 13:20:00,76.4,76.47,76.38,76.4,64902.0,60.9231,60.9789,60.9072,60.9231,64902.0
2017-02-01 13:25:00,76.4,76.4,76.35,76.39,19333.0,60.9231,60.9231,60.8833,60.9151,19333.0
2017-02-01 13:30:00,76.39,76.4,76.35,76.36,18538.0,60.9151,60.9231,60.8833,60.8912,18538.0
2017-02-01 13:35:00,76.38,76.4,76.32,76.33,23465.0,60.9072,60.9231,60.8593,60.8673,23465.0
2017-02-01 13:40:00,76.32,76.34,76.3,76.31,45020.0,60.8593,60.8753,60.8434,60.8514,45020.0
2017-02-01 13:45:00,76.3,76.33,76.26,76.31,28305.0,60.8434,60.8673,60.8115,60.8514,28305.0
2017-02-01 13:50:00,76.31,76.37,76.3,76.34,67270.0,60.8514,60.8992,60.8434,60.8753,67270.0
2017-02-01 13:55:00,76.33,76.35,76.26,76.34,51042.0,60.8673,60.8833,60.8115,60.8753,51042.0
2017-02-01 14:00:00,76.33,76.43,76.25,76.37,77432.0,60.8673,60.947,60.8035,60.8992,77432.0
2017-02-01 14:05:00,76.37,76.45,76.33,76.35,68715.0,60.8992,60.963,60.8673,60.8833,68715.0
2017-02-01 14:10:00,76.37,76.48,76.37,76.48,64596.0,60.8992,60.9869,60.8992,60.9869,64596.0
2017-02-01 14:15:00,76.47,76.54,76.43,76.51,104303.0,60.9789,61.0348,60.947,61.0108,104303.0
2017-02-01 14:20:00,76.52,76.52,76.4,76.49,56907.0,61.0188,61.0188,60.9231,60.9949,56907.0
2017-02-01 14:25:00,76.49,76.51,76.46,76.47,81125.0,60.9949,61.0108,60.971,60.9789,81125.0
2017-02-01 14:30:00,76.46,76.5,76.37,76.37,51592.0,60.971,61.0029,60.8992,60.8992,51592.0
2017-02-01 14:35:00,76.36,76.44,76.32,76.39,44946.0,60.8912,60.955,60.8593,60.9151,44946.0
2017-02-01 14:40:00,76.4,76.4,76.28,76.3,91169.0,60.9231,60.9231,60.8274,60.8434,91169.0
2017-02-01 14:45:00,76.31,76.33,76.25,76.28,59406.0,60.8514,60.8673,60.8035,60.8274,59406.0
2017-02-01 14:50:00,76.29,76.33,76.25,76.3,64257.0,60.8354,60.8673,60.8035,60.8434,64257.0
2017-02-01 14:55:00,76.29,76.3,76.24,76.29,111703.0,60.8354,60.8434,60.7955,60.8354,111703.0
2017-02-01 15:00:00,76.3,76.34,76.26,76.28,72541.0,60.8434,60.8753,60.8115,60.8274,72541.0
2017-02-01 15:05:00,76.28,76.31,76.23,76.26,79742.0,60.8274,60.8514,60.7876,60.8115,79742.0
2017-02-01 15:10:00,76.25,76.32,76.25,76.29,69744.0,60.8035,60.8593,60.8035,60.8354,69744.0
2017-02-01 15:15:00,76.3,76.32,76.23,76.26,90244.0,60.8434,60.8593,60.7876,60.8115,90244.0
2017-02-01 15:20:00,76.26,76.33,76.25,76.31,119580.0,60.8115,60.8673,60.8035,60.8514,119580.0
2017-02-01 15:25:00,76.31,76.36,76.3,76.35,106286.0,60.8514,60.8912,60.8434,60.8833,106286.0
2017-02-01 15:30:00,76.35,76.37,76.31,76.36,89670.0,60.8833,60.8992,60.8514,60.8912,89670.0
2017-02-01 15:35:00,76.36,76.37,76.31,76.36,111418.0,60.8912,60.8992,60.8514,60.8912,111418.0
2017-02-01 15:40:00,76.36,76.36,76.29,76.33,116492.0,60.8912,60.8912,60.8354,60.8673,116492.0
2017-02-01 15:45:00,76.33,76.37,76.24,76.33,143427.0,60.8673,60.8992,60.7955,60.8673,143427.0
2017-02-01 15:50:00,76.35,76.37,76.23,76.23,210724.0,60.8833,60.8992,60.7876,60.7876,210724.0
2017-02-01 15:55:00,76.24,76.3,76.22,76.27,346699.0,60.7955,60.8434,60.7796,60.8195,346699.0
2017-02-02 09:30:00,75.6,75.7,75.34,75.46,149202.0,60.2852,60.3649,60.0779,60.1735,149202.0
2017-02-02 09:35:00,75.44,75.79,75.39,75.65,76767.0,60.1576,60.4367,60.1177,60.3251,76767.0
2017-02-02 09:40:00,75.66,75.9,75.61,75.85,85643.0,60.333,60.5244,60.2932,60.4845,85643.0
2017-02-02 09:45:00,75.84,75.88,75.62,75.77,72455.0,60.4766,60.5085,60.3011,60.4207,72455.0
2017-02-02 09:50:00,75.79,75.81,75.59,75.59,35769.0,60.4367,60.4526,60.2772,60.2772,35769.0
2017-02-02 09:55:00,75.59,75.73,75.59,75.7,56690.0,60.2772,60.3889,60.2772,60.3649,56690.0
2017-02-02 10:00:00,75.69,75.7,75.62,75.66,60815.0,60.357,60.3649,60.3011,60.333,60815.0
2017-02-02 10:05:00,75.66,75.7,75.63,75.65,33124.0,60.333,60.3649,60.3091,60.3251,33124.0
2017-02-02 10:10:00,75.64,75.88,75.62,75.8,45573.0,60.3171,60.5085,60.3011,60.4447,45573.0
2017-02-02 10:15:00,75.81,75.82,75.72,75.72,33078.0,60.4526,60.4606,60.3809,60.3809,33078.0
2017-02-02 10:20:00,75.72,75.84,75.64,75.78,82758.0,60.3809,60.4766,60.3171,60.4287,82758.0
2017-02-02 10:25:00,75.78,75.88,75.76,75.84,36340.0,60.4287,60.5085,60.4128,60.4766,36340.0
2017-02-02 10:30:00,75.84,75.87,75.8,75.85,37870.0,60.4766,60.5005,60.4447,60.4845,37870.0
2017-02-02 10:35:00,75.86,75.87,75.79,75.82,43527.0,60.4925,60.5005,60.4367,60.4606,43527.0
2017-02-02 10:40:00,75.82,75.9,75.8,75.89,74879.0,60.4606,60.5244,60.4447,60.5164,74879.0
2017-02-02 10:45:00,75.89,75.96,75.83,75.95,41440.0,60.5164,60.5723,60.4686,60.5643,41440.0
2017-02-02 10:50:00,75.96,75.97,75.91,75.97,41553.0,60.5723,60.5802,60.5324,60.5802,41553.0
2017-02-02 10:55:00,75.96,76.04,75.93,75.97,49806.0,60.5723,60.6361,60.5483,60.5802,49806.0
2017-02-02 11:00:00,75.98,76.08,75.98,76.02,55964.0,60.5882,60.6679,60.5882,60.6201,55964.0
2017-02-02 11:05:00,76.02,76.09,76.01,76.01,39797.0,60.6201,60.6759,60.6121,60.6121,39797.0
2017-02-02 11:10:00,76.01,76.09,76.01,76.05,30612.0,60.6121,60.6759,60.6121,60.644,30612.0
2017-02-02 11:15:00,76.05,76.1,76.03,76.08,29820.0,60.644,60.6839,60.6281,60.6679,29820.0
2017-02-02 11:20:00,76.08,76.08,76.02,76.03,52606.0,60.6679,60.6679,60.6201,60.6281,52606.0
2017-02-02 11:25:00,76.04,76.07,75.9,75.9,56546.0,60.6361,60.66,60.5244,60.5244,56546.0
2017-02-02 11:30:00,75.91,75.99,75.89,75.95,35666.0,60.5324,60.5962,60.5164,60.5643,35666.0
2017-02-02 11:35:00,75.95,75.98,75.88,75.9,22987.0,60.5643,60.5882,60.5085,60.5244,22987.0
2017-02-02 11:40:00,75.89,75.96,75.88,75.91,33955.0,60.5164,60.5723,60.5085,60.5324,33955.0
2017-02-02 11:45:00,75.93,75.99,75.9,75.92,29114.0,60.5483,60.5962,60.5244,60.5404,29114.0
2017-02-02 11:50:00,75.91,75.93,75.85,75.91,28925.0,60.5324,60.5483,60.4845,60.5324,28925.0
2017-02-02 11:55:00,75.9,75.9,75.82,75.83,39859.0,60.5244,60.5244,60.4606,60.4686,39859.0
2017-02-02 12:00:00,75.82,75.85,75.77,75.83,26552.0,60.4606,60.4845,60.4207,60.4686,26552.0
2017-02-02 12:05:00,75.85,75.92,75.84,75.86,24524.0,60.4845,60.5404,60.4766,60.4925,24524.0
2017-02-02 12:10:00,75.86,75.88,75.81,75.87,15175.0,60.4925,60.5085,60.4526,60.5005,15175.0
2017-02-02 12:15:00,75.87,75.89,75.82,75.84,24638.0,60.5005,60.5164,60.4606,60.4766,24638.0
2017-02-02 12:20:00,75.84,75.87,75.81,75.83,31187.0,60.4766,60.5005,60.4526,60.4686,31187.0
2017-02-02 12:25:00,75.83,75.92,75.83,75.92,20804.0,60.4686,60.5404,60.4686,60.5404,20804.0
2017-02-02 12:30:00,75.91,75.93,75.87,75.92,21207.0,60.5324,60.5483,60.5005,60.5404,21207.0
2017-02-02 12:35:00,75.92,76.0,75.91,75.98,20478.0,60.5404,60.6042,60.5324,60.5882,20478.0
2017-02-02 12:40:00,75.99,76.03,75.96,75.97,19296.0,60.5962,60.6281,60.5723,60.5802,19296.0
2017-02-02 12:45:00,75.98,76.07,75.98,76.06,32606.0,60.5882,60.66,60.5882,60.652,32606.0
2017-02-02 12:50:00,76.06,76.06,75.98,76.0,11415.0,60.652,60.652,60.5882,60.6042,11415.0
2017-02-02 12:55:00,76.0,76.03,75.96,75.96,23031.0,60.6042,60.6281,60.5723,60.5723,23031.0
2017-02-02 13:00:00,75.97,76.01,75.93,75.96,47285.0,60.5802,60.6121,60.5483,60.5723,47285.0
2017-02-02 13:05:00,75.95,76.0,75.95,76.0,24230.0,60.5643,60.6042,60.5643,60.6042,24230.0
2017-02-02 13:10:00,76.0,76.03,75.98,76.03,22644.0,60.6042,60.6281,60.5882,60.6281,22644.0
2017-02-02 13:15:00,76.03,76.03,75.95,75.95,29369.0,60.6281,60.6281,60.5643,60.5643,29369.0
2017-02-02 13:20:00,75.95,75.96,75.9,75.9,31995.0,60.5643,60.5723,60.5244,60.5244,31995.0
2017-02-02 13:25:00,75.89,75.93,75.88,75.91,28712.0,60.5164,60.5483,60.5085,60.5324,28712.0
2017-02-02 13:30:00,75.91,75.91,75.84,75.86,37326.0,60.5324,60.5324,60.4766,60.4925,37326.0
2017-02-02 13:35:00,75.86,75.86,75.81,75.84,29553.0,60.4925,60.4925,60.4526,60.4766,29553.0
2017-02-02 13:40:00,75.84,75.93,75.83,75.9,59797.0,60.4766,60.5483,60.4686,60.5244,59797.0
2017-02-02 13:45:00,75.91,75.93,75.86,75.88,52133.0,60.5324,60.5483,60.4925,60.5085,52133.0
2017-02-02 13:50:00,75.89,75.95,75.88,75.92,41563.0,60.5164,60.5643,60.5085,60.5404,41563.0
2017-02-02 13:55:00,75.92,75.92,75.86,75.87,38953.0,60.5404,60.5404,60.4925,60.5005,38953.0
2017-02-02 14:00:00,75.88,75.91,75.88,75.9,25662.0,60.5085,60.5324,60.5085,60.5244,25662.0
2017-02-02 14:05:00,75.89,75.93,75.86,75.87,27895.0,60.5164,60.5483,60.4925,60.5005,27895.0
2017-02-02 14:10:00,75.88,75.89,75.86,75.87,27965.0,60.5085,60.5164,60.4925,60.5005,27965.0
2017-02-02 14:15:00,75.88,75.88,75.82,75.85,22808.0,60.5085,60.5085,60.4606,60.4845,22808.0
2017-02-02 14:20:00,75.84,75.86,75.81,75.83,82853.0,60.4766,60.4925,60.4526,60.4686,82853.0
2017-02-02 14:25:00,75.85,75.89,75.83,75.85,19989.0,60.4845,60.5164,60.4686,60.4845,19989.0
2017-02-02 14:30:00,75.85,75.85,75.79,75.79,30134.0,60.4845,60.4845,60.4367,60.4367,30134.0
2017-02-02 14:35:00,75.81,75.87,75.8,75.87,26494.0,60.4526,60.5005,60.4447,60.5005,26494.0
2017-02-02 14:40:00,75.87,75.88,75.82,75.88,24528.0,60.5005,60.5085,60.4606,60.5085,24528.0
2017-02-02 14:45:00,75.88,75.88,75.75,75.75,27500.0,60.5085,60.5085,60.4048,60.4048,27500.0
2017-02-02 14:50:00,75.74,75.8,75.74,75.8,28704.0,60.3968,60.4447,60.3968,60.4447,28704.0
2017-02-02 14:55:00,75.8,75.81,75.73,75.78,44499.0,60.4447,60.4526,60.3889,60.4287,44499.0
2017-02-02 15:00:00,75.78,75.79,75.74,75.78,29514.0,60.4287,60.4367,60.3968,60.4287,29514.0
2017-02-02 15:05:00,75.78,75.8,75.76,75.8,35391.0,60.4287,60.4447,60.4128,60.4447,35391.0
2017-02-02 15:10:00,75.78,75.8,75.76,75.76,24846.0,60.4287,60.4447,60.4128,60.4128,24846.0
2017-02-02 15:15:00,75.77,75.82,75.75,75.82,44515.0,60.4207,60.4606,60.4048,60.4606,44515.0
2017-02-02 15:20:00,75.81,75.83,75.78,75.79,51479.0,60.4526,60.4686,60.4287,60.4367,51479.0
2017-02-02 15:25:00,75.79,75.82,75.78,75.81,41817.0,60.4367,60.4606,60.4287,60.4526,41817.0
2017-02-02 15:30:00,75.81,75.82,75.78,75.81,52426.0,60.4526,60.4606,60.4287,60.4526,52426.0
2017-02-02 15:35:00,75.8,75.82,75.78,75.78,64187.0,60.4447,60.4606,60.4287,60.4287,64187.0
2017-02-02 15:40:00,75.78,75.81,75.76,75.8,69869.0,60.4287,60.4526,60.4128,60.4447,69869.0
2017-02-02 15:45:00,75.8,75.81,75.78,75.81,67588.0,60.4447,60.4526,60.4287,60.4526,67588.0
2017-02-02 15:50:00,75.81,75.9,75.81,75.9,114400.0,60.4526,60.5244,60.4526,60.5244,114400.0
2017-02-02 15:55:00,75.9,75.91,75.84,75.89,180727.0,60.5244,60.5324,60.4766,60.5164,180727.0
2017-02-03 09:30:00,76.29,76.44,76.14,76.22,155932.0,60.8354,60.955,60.7158,60.7796,155932.0
2017-02-03 09:35:00,76.19,76.36,76.15,76.28,81042.0,60.7557,60.8912,60.7238,60.8274,81042.0
2017-02-03 09:40:00,76.28,76.3,76.18,76.23,61745.0,60.8274,60.8434,60.7477,60.7876,61745.0
2017-02-03 09:45:00,76.22,76.39,76.22,76.25,44699.0,60.7796,60.9151,60.7796,60.8035,44699.0
2017-02-03 09:50:00,76.26,76.33,76.19,76.22,47250.0,60.8115,60.8673,60.7557,60.7796,47250.0
2017-02-03 09:55:00,76.22,76.22,76.03,76.06,28130.0,60.7796,60.7796,60.6281,60.652,28130.0
2017-02-03 10:00:00,76.05,76.22,76.05,76.16,37796.0,60.644,60.7796,60.644,60.7317,37796.0
2017-02-03 10:05:00,76.17,76.23,76.15,76.18,100243.0,60.7397,60.7876,60.7238,60.7477,100243.0
2017-02-03 10:10:00,76.18,76.25,76.15,76.19,44065.0,60.7477,60.8035,60.7238,60.7557,44065.0
2017-02-03 10:15:00,76.18,76.25,76.17,76.25,22393.0,60.7477,60.8035,60.7397,60.8035,22393.0
2017-02-03 10:20:00,76.24,76.26,76.19,76.23,67022.0,60.7955,60.8115,60.7557,60.7876,67022.0
2017-02-03 10:25:00,76.23,76.38,76.23,76.26,61926.0,60.7876,60.9072,60.7876,60.8115,61926.0
2017-02-03 10:30:00,76.26,76.31,76.22,76.23,62372.0,60.8115,60.8514,60.7796,60.7876,62372.0
2017-02-03 10:35:00,76.22,76.32,76.2,76.29,102293.0,60.7796,60.8593,60.7636,60.8354,102293.0
2017-02-03 10:40:00,76.28,76.29,76.23,76.28,29679.0,60.8274,60.8354,60.7876,60.8274,29679.0
2017-02-03 10:45:00,76.27,76.44,76.25,76.44,62867.0,60.8195,60.955,60.8035,60.955,62867.0
2017-02-03 10:50:00,76.44,76.52,76.4,76.43,78967.0,60.955,61.0188,60.9231,60.947,78967.0
2017-02-03 10:55:00,76.43,76.48,76.41,76.42,31375.0,60.947,60.9869,60.9311,60.9391,31375.0
2017-02-03 11:00:00,76.41,76.46,76.4,76.45,30220.0,60.9311,60.971,60.9231,60.963,30220.0
2017-02-03 11:05:00,76.45,76.51,76.43,76.46,36192.0,60.963,61.0108,60.947,60.971,36192.0
2017-02-03 11:10:00,76.46,76.47,76.42,76.43,27825.0,60.971,60.9789,60.9391,60.947,27825.0
2017-02-03 11:15:00,76.42,76.42,76.35,76.37,20758.0,60.9391,60.9391,60.8833,60.8992,20758.0
2017-02-03 11:20:00,76.38,76.39,76.26,76.26,34764.0,60.9072,60.9151,60.8115,60.8115,34764.0
2017-02-03 11:25:00,76.25,76.33,76.25,76.31,39971.0,60.8035,60.8673,60.8035,60.8514,39971.0
2017-02-03 11:30:00,76.3,76.33,76.21,76.25,84836.0,60.8434,60.8673,60.7716,60.8035,84836.0
2017-02-03 11:35:00,76.25,76.29,76.22,76.28,35493.0,60.8035,60.8354,60.7796,60.8274,35493.0
2017-02-03 11:40:00,76.28,76.29,76.17,76.22,39275.0,60.8274,60.8354,60.7397,60.7796,39275.0
2017-02-03 11:45:00,76.22,76.22,76.15,76.19,59479.0,60.7796,60.7796,60.7238,60.7557,59479.0
2017-02-03 11:50:00,76.19,76.22,76.15,76.18,57618.0,60.7557,60.7796,60.7238,60.7477,57618.0
2017-02-03 11:55:00,76.18,76.26,76.14,76.26,52757.0,60.7477,60.8115,60.7158,60.8115,52757.0
2017-02-03 12:00:00,76.26,76.28,76.24,76.27,20477.0,60.8115,60.8274,60.7955,60.8195,20477.0
2017-02-03 12:05:00,76.26,76.3,76.22,76.25,39273.0,60.8115,60.8434,60.7796,60.8035,39273.0
2017-02-03 12:10:00,76.25,76.26,76.18,76.19,21773.0,60.8035,60.8115,60.7477,60.7557,21773.0
2017-02-03 12:15:00,76.19,76.24,76.19,76.24,18203.0,60.7557,60.7955,60.7557,60.7955,18203.0
2017-02-03 12:20:00,76.23,76.28,76.23,76.24,46766.0,60.7876,60.8274,60.7876,60.7955,46766.0
2017-02-03 12:25:00,76.25,76.28,76.23,76.26,33492.0,60.8035,60.8274,60.7876,60.8115,33492.0
2017-02-03 12:30:00,76.26,76.28,76.21,76.22,31158.0,60.8115,60.8274,60.7716,60.7796,31158.0
2017-02-03 12:35:00,76.23,76.23,76.19,76.2,22726.0,60.7876,60.7876,60.7557,60.7636,22726.0
2017-02-03 12:40:00,76.21,76.22,76.2,76.22,12923.0,60.7716,60.7796,60.7636,60.7796,12923.0
2017-02-03 12:45:00,76.22,76.25,76.2,76.25,27406.0,60.7796,60.8035,60.7636,60.8035,27406.0
2017-02-03 12:50:00,76.25,76.26,76.2,76.21,32177.0,60.8035,60.8115,60.7636,60.7716,32177.0
2017-02-03 12:55:00,76.21,76.23,76.21,76.23,10560.0,60.7716,60.7876,60.7716,60.7876,10560.0
2017-02-03 13:00:00,76.22,76.23,76.19,76.21,24066.0,60.7796,60.7876,60.7557,60.7716,24066.0
2017-02-03 13:05:00,76.21,76.22,76.15,76.19,45546.0,60.7716,60.7796,60.7238,60.7557,45546.0
2017-02-03 13:10:00,76.19,76.27,76.18,76.26,34737.0,60.7557,60.8195,60.7477,60.8115,34737.0
2017-02-03 13:15:00,76.27,76.31,76.26,76.29,25334.0,60.8195,60.8514,60.8115,60.8354,25334.0
2017-02-03 13:20:00,76.3,76.31,76.28,76.31,29381.0,60.8434,60.8514,60.8274,60.8514,29381.0
2017-02-03 13:25:00,76.31,76.32,76.29,76.31,23894.0,60.8514,60.8593,60.8354,60.8514,23894.0
2017-02-03 13:30:00,76.32,76.38,76.31,76.38,29466.0,60.8593,60.9072,60.8514,60.9072,29466.0
2017-02-03 13:35:00,76.38,76.39,76.3,76.34,61199.0,60.9072,60.9151,60.8434,60.8753,61199.0
2017-02-03 13:40:00,76.35,76.35,76.27,76.29,18980.0,60.8833,60.8833,60.8195,60.8354,18980.0
2017-02-03 13:45:00,76.29,76.3,76.23,76.25,29713.0,60.8354,60.8434,60.7876,60.8035,29713.0
2017-02-03 13:50:00,76.24,76.29,76.24,76.28,24389.0,60.7955,60.8354,60.7955,60.8274,24389.0
2017-02-03 13:55:00,76.28,76.3,76.26,76.28,39215.0,60.8274,60.8434,60.8115,60.8274,39215.0
2017-02-03 14:00:00,76.28,76.34,76.27,76.33,34643.0,60.8274,60.8753,60.8195,60.8673,34643.0
2017-02-03 14:05:00,76.34,76.43,76.33,76.42,38428.0,60.8753,60.947,60.8673,60.9391,38428.0
2017-02-03 14:10:00,76.43,76.5,76.42,76.49,34107.0,60.947,61.0029,60.9391,60.9949,34107.0
2017-02-03 14:15:00,76.48,76.53,76.48,76.49,38358.0,60.9869,61.0268,60.9869,60.9949,38358.0
2017-02-03 14:20:00,76.49,76.51,76.49,76.51,13146.0,60.9949,61.0108,60.9949,61.0108,13146.0
2017-02-03 14:25:00,76.51,76.51,76.46,76.49,29256.0,61.0108,61.0108,60.971,60.9949,29256.0
2017-02-03 14:30:00,76.49,76.5,76.48,76.5,16660.0,60.9949,61.0029,60.9869,61.0029,16660.0
2017-02-03 14:35:00,76.49,76.5,76.48,76.5,23402.0,60.9949,61.0029,60.9869,61.0029,23402.0
2017-02-03 14:40:00,76.5,76.55,76.49,76.52,48410.0,61.0029,61.0427,60.9949,61.0188,48410.0
2017-02-03 14:45:00,76.53,76.56,76.51,76.51,27402.0,61.0268,61.0507,61.0108,61.0108,27402.0
2017-02-03 14:50:00,76.52,76.53,76.48,76.49,25576.0,61.0188,61.0268,60.9869,60.9949,25576.0
2017-02-03 14:55:00,76.49,76.51,76.49,76.5,30800.0,60.9949,61.0108,60.9949,61.0029,30800.0
2017-02-03 15:00:00,76.5,76.51,76.47,76.49,24476.0,61.0029,61.0108,60.9789,60.9949,24476.0
2017-02-03 15:05:00,76.49,76.51,76.48,76.51,40922.0,60.9949,61.0108,60.9869,61.0108,40922.0
2017-02-03 15:10:00,76.51,76.53,76.5,76.51,36144.0,61.0108,61.0268,61.0029,61.0108,36144.0
2017-02-03 15:15:00,76.51,76.54,76.5,76.53,46614.0,61.0108,61.0348,61.0029,61.0268,46614.0
2017-02-03 15:20:00,76.53,76.54,76.51,76.52,42083.0,61.0268,61.0348,61.0108,61.0188,42083.0
2017-02-03 15:25:00,76.52,76.53,76.48,76.48,72190.0,61.0188,61.0268,60.9869,60.9869,72190.0
2017-02-03 15:30:00,76.49,76.5,76.46,76.47,45064.0,60.9949,61.0029,60.971,60.9789,45064.0
2017-02-03 15:35:00,76.47,76.48,76.47,76.47,41112.0,60.9789,60.9869,60.9789,60.9789,41112.0
2017-02-03 15:40:00,76.47,76.5,76.46,76.5,75588.0,60.9789,61.0029,60.971,61.0029,75588.0
2017-02-03 15:45:00,76.5,76.5,76.48,76.5,59803.0,61.0029,61.0029,60.9869,61.0029,59803.0
2017-02-03 15:50:00,76.5,76.54,76.49,76.53,192605.0,61.0029,61.0348,60.9949,61.0268,192605.0
2017-02-03 15:55:00,76.53,76.53,76.42,76.5,349604.0,61.0268,61.0268,60.9391,61.0029,349604.0
2017-02-06 09:30:00,76.38,76.48,75.85,76.08,113677.0,60.9072,60.9869,60.4845,60.6679,113677.0
2017-02-06 09:35:00,76.06,76.1,75.96,76.1,73223.0,60.652,60.6839,60.5723,60.6839,73223.0
2017-02-06 09:40:00,76.1,76.2,75.98,76.05,94038.0,60.6839,60.7636,60.5882,60.644,94038.0
2017-02-06 09:45:00,76.05,76.05,75.96,76.04,60410.0,60.644,60.644,60.5723,60.6361,60410.0
2017-02-06 09:50:00,76.06,76.22,76.05,76.2,39273.0,60.652,60.7796,60.644,60.7636,39273.0
2017-02-06 09:55:00,76.19,76.28,76.15,76.23,52199.0,60.7557,60.8274,60.7238,60.7876,52199.0
2017-02-06 10:00:00,76.22,76.3,76.19,76.27,39945.0,60.7796,60.8434,60.7557,60.8195,39945.0
2017-02-06 10:05:00,76.28,76.28,76.08,76.09,28211.0,60.8274,60.8274,60.6679,60.6759,28211.0
2017-02-06 10:10:00,76.09,76.1,76.03,76.06,71744.0,60.6759,60.6839,60.6281,60.652,71744.0
2017-02-06 10:15:00,76.05,76.1,75.98,76.05,54110.0,60.644,60.6839,60.5882,60.644,54110.0
2017-02-06 10:20:00,76.04,76.05,75.99,76.02,60842.0,60.6361,60.644,60.5962,60.6201,60842.0
2017-02-06 10:25:00,76.02,76.04,75.98,76.02,87024.0,60.6201,60.6361,60.5882,60.6201,87024.0
2017-02-06 10:30:00,76.03,76.04,75.97,75.99,29998.0,60.6281,60.6361,60.5802,60.5962,29998.0
2017-02-06 10:35:00,75.99,76.04,75.98,76.01,29219.0,60.5962,60.6361,60.5882,60.6121,29219.0
2017-02-06 10:40:00,76.0,76.03,75.99,75.99,26683.0,60.6042,60.6281,60.5962,60.5962,26683.0
2017-02-06 10:45:00,75.99,76.03,75.99,76.01,17039.0,60.5962,60.6281,60.5962,60.6121,17039.0
2017-02-06 10:50:00,76.01,76.04,75.99,76.02,29015.0,60.6121,60.6361,60.5962,60.6201,29015.0
2017-02-06 10:55:00,76.01,76.02,75.96,75.98,19902.0,60.6121,60.6201,60.5723,60.5882,19902.0
2017-02-06 11:00:00,75.96,76.04,75.95,76.02,47063.0,60.5723,60.6361,60.5643,60.6201,47063.0
2017-02-06 11:05:00,76.02,76.08,76.01,76.05,45861.0,60.6201,60.6679,60.6121,60.644,45861.0
2017-02-06 11:10:00,76.06,76.14,76.03,76.13,29333.0,60.652,60.7158,60.6281,60.7078,29333.0
2017-02-06 11:15:00,76.13,76.19,76.13,76.17,23972.0,60.7078,60.7557,60.7078,60.7397,23972.0
2017-02-06 11:20:00,76.18,76.25,76.16,76.23,18563.0,60.7477,60.8035,60.7317,60.7876,18563.0
2017-02-06 11:25:00,76.23,76.33,76.23,76.33,38585.0,60.7876,60.8673,60.7876,60.8673,38585.0
2017-02-06 11:30:00,76.32,76.33,76.28,76.31,22654.0,60.8593,60.8673,60.8274,60.8514,22654.0
2017-02-06 11:35:00,76.31,76.32,76.23,76.23,42483.0,60.8514,60.8593,60.7876,60.7876,42483.0
2017-02-06 11:40:00,76.24,76.25,76.16,76.19,13057.0,60.7955,60.8035,60.7317,60.7557,13057.0
2017-02-06 11:45:00,76.19,76.24,76.17,76.21,20831.0,60.7557,60.7955,60.7397,60.7716,20831.0
2017-02-06 11:50:00,76.21,76.23,76.18,76.22,26592.0,60.7716,60.7876,60.7477,60.7796,26592.0
2017-02-06 11:55:00,76.21,76.22,76.18,76.21,15586.0,60.7716,60.7796,60.7477,60.7716,15586.0
2017-02-06 12:00:00,76.21,76.25,76.19,76.2,22561.0,60.7716,60.8035,60.7557,60.7636,22561.0
2017-02-06 12:05:00,76.2,76.25,76.18,76.24,63819.0,60.7636,60.8035,60.7477,60.7955,63819.0
2017-02-06 12:10:00,76.23,76.33,76.23,76.31,38729.0,60.7876,60.8673,60.7876,60.8514,38729.0
2017-02-06 12:15:00,76.31,76.32,76.26,76.29,24658.0,60.8514,60.8593,60.8115,60.8354,24658.0
2017-02-06 12:20:00,76.3,76.31,76.26,76.27,13647.0,60.8434,60.8514,60.8115,60.8195,13647.0
2017-02-06 12:25:00,76.27,76.27,76.24,76.25,11755.0,60.8195,60.8195,60.7955,60.8035,11755.0
2017-02-06 12:30:00,76.24,76.25,76.18,76.21,29760.0,60.7955,60.8035,60.7477,60.7716,29760.0
2017-02-06 12:35:00,76.21,76.22,76.17,76.22,12519.0,60.7716,60.7796,60.7397,60.7796,12519.0
2017-02-06 12:40:00,76.22,76.23,76.18,76.18,15573.0,60.7796,60.7876,60.7477,60.7477,15573.0
2017-02-06 12:45:00,76.18,76.21,76.16,76.2,15618.0,60.7477,60.7716,60.7317,60.7636,15618.0
2017-02-06 12:50:00,76.19,76.21,76.17,76.2,17888.0,60.7557,60.7716,60.7397,60.7636,17888.0
2017-02-06 12:55:00,76.2,76.22,76.17,76.17,16441.0,60.7636,60.7796,60.7397,60.7397,16441.0
2017-02-06 13:00:00,76.18,76.21,76.14,76.15,61760.0,60.7477,60.7716,60.7158,60.7238,61760.0
2017-02-06 13:05:00,76.15,76.15,76.09,76.13,67064.0,60.7238,60.7238,60.6759,60.7078,67064.0
2017-02-06 13:10:00,76.15,76.16,76.1,76.11,73211.0,60.7238,60.7317,60.6839,60.6919,73211.0
2017-02-06 13:15:00,76.1,76.13,76.09,76.1,30345.0,60.6839,60.7078,60.6759,60.6839,30345.0
2017-02-06 13:20:00,76.1,76.14,76.09,76.14,41735.0,60.6839,60.7158,60.6759,60.7158,41735.0
2017-02-06 13:25:00,76.14,76.14,76.07,76.11,19446.0,60.7158,60.7158,60.66,60.6919,19446.0
2017-02-06 13:30:00,76.1,76.11,76.06,76.09,16690.0,60.6839,60.6919,60.652,60.6759,16690.0
2017-02-06 13:35:00,76.1,76.1,76.05,76.05,12613.0,60.6839,60.6839,60.644,60.644,12613.0
2017-02-06 13:40:00,76.06,76.1,76.05,76.1,17243.0,60.652,60.6839,60.644,60.6839,17243.0
2017-02-06 13:45:00,76.09,76.11,76.06,76.11,12438.0,60.6759,60.6919,60.652,60.6919,12438.0
2017-02-06 13:50:00,76.12,76.16,76.11,76.15,29197.0,60.6998,60.7317,60.6919,60.7238,29197.0
2017-02-06 13:55:00,76.14,76.17,76.14,76.16,13275.0,60.7158,60.7397,60.7158,60.7317,13275.0
2017-02-06 14:00:00,76.17,76.18,76.11,76.15,29090.0,60.7397,60.7477,60.6919,60.7238,29090.0
2017-02-06 14:05:00,76.15,76.17,76.13,76.15,18938.0,60.7238,60.7397,60.7078,60.7238,18938.0
2017-02-06 14:10:00,76.14,76.16,76.14,76.15,22573.0,60.7158,60.7317,60.7158,60.7238,22573.0
2017-02-06 14:15:00,76.16,76.19,76.15,76.15,21664.0,60.7317,60.7557,60.7238,60.7238,21664.0
2017-02-06 14:20:00,76.15,76.19,76.14,76.15,19231.0,60.7238,60.7557,60.7158,60.7238,19231.0
2017-02-06 14:25:00,76.14,76.16,76.13,76.15,15373.0,60.7158,60.7317,60.7078,60.7238,15373.0
2017-02-06 14:30:00,76.15,76.19,76.13,76.17,16299.0,60.7238,60.7557,60.7078,60.7397,16299.0
2017-02-06 14:35:00,76.17,76.18,76.15,76.16,13571.0,60.7397,60.7477,60.7238,60.7317,13571.0
2017-02-06 14:40:00,76.15,76.17,76.14,76.16,12965.0,60.7238,60.7397,60.7158,60.7317,12965.0
2017-02-06 14:45:00,76.16,76.17,76.14,76.15,15481.0,60.7317,60.7397,60.7158,60.7238,15481.0
2017-02-06 14:50:00,76.15,76.17,76.14,76.15,14925.0,60.7238,60.7397,60.7158,60.7238,14925.0
2017-02-06 14:55:00,76.15,76.19,76.15,76.17,23051.0,60.7238,60.7557,60.7238,60.7397,23051.0
2017-02-06 15:00:00,76.17,76.17,76.15,76.16,25750.0,60.7397,60.7397,60.7238,60.7317,25750.0
2017-02-06 15:05:00,76.16,76.2,76.16,76.18,25139.0,60.7317,60.7636,60.7317,60.7477,25139.0
2017-02-06 15:10:00,76.18,76.19,76.16,76.16,16428.0,60.7477,60.7557,60.7317,60.7317,16428.0
2017-02-06 15:15:00,76.17,76.19,76.16,76.19,19873.0,60.7397,60.7557,60.7317,60.7557,19873.0
2017-02-06 15:20:00,76.19,76.19,76.16,76.17,22781.0,60.7557,60.7557,60.7317,60.7397,22781.0
2017-02-06 15:25:00,76.17,76.21,76.15,76.2,56320.0,60.7397,60.7716,60.7238,60.7636,56320.0
2017-02-06 15:30:00,76.2,76.24,76.19,76.21,40973.0,60.7636,60.7955,60.7557,60.7716,40973.0
2017-02-06 15:35:00,76.21,76.27,76.19,76.26,100131.0,60.7716,60.8195,60.7557,60.8115,100131.0
2017-02-06 15:40:00,76.25,76.26,76.2,76.2,57525.0,60.8035,60.8115,60.7636,60.7636,57525.0
2017-02-06 15:45:00,76.2,76.21,76.14,76.15,74926.0,60.7636,60.7716,60.7158,60.7238,74926.0
2017-02-06 15:50:00,76.15,76.19,76.13,76.15,115058.0,60.7238,60.7557,60.7078,60.7238,115058.0
2017-02-06 15:55:00,76.16,76.24,76.15,76.23,183361.0,60.7317,60.7955,60.7238,60.7876,183361.0
2017-02-07 09:30:00,76.37,76.5,76.12,76.25,100971.0,60.8992,61.0029,60.6998,60.8035,100971.0
2017-02-07 09:35:00,76.25,76.37,76.21,76.32,66993.0,60.8035,60.8992,60.7716,60.8593,66993.0
2017-02-07 09:40:00,76.33,76.49,76.27,76.49,38116.0,60.8673,60.9949,60.8195,60.9949,38116.0
2017-02-07 09:45:00,76.48,76.57,76.46,76.56,58286.0,60.9869,61.0587,60.971,61.0507,58286.0
2017-02-07 09:50:00,76.56,76.61,76.46,76.61,141293.0,61.0507,61.0906,60.971,61.0906,141293.0
2017-02-07 09:55:00,76.61,76.62,76.51,76.51,61243.0,61.0906,61.0986,61.0108,61.0108,61243.0
2017-02-07 10:00:00,76.52,76.56,76.47,76.55,67423.0,61.0188,61.0507,60.9789,61.0427,67423.0
2017-02-07 10:05:00,76.56,76.68,76.54,76.59,70279.0,61.0507,61.1464,61.0348,61.0746,70279.0
2017-02-07 10:10:00,76.58,76.61,76.54,76.59,42503.0,61.0667,61.0906,61.0348,61.0746,42503.0
2017-02-07 10:15:00,76.59,76.65,76.59,76.62,32947.0,61.0746,61.1225,61.0746,61.0986,32947.0
2017-02-07 10:20:00,76.62,76.66,76.58,76.65,35750.0,61.0986,61.1305,61.0667,61.1225,35750.0
2017-02-07 10:25:00,76.64,76.64,76.51,76.52,98511.0,61.1145,61.1145,61.0108,61.0188,98511.0
2017-02-07 10:30:00,76.52,76.62,76.51,76.59,28527.0,61.0188,61.0986,61.0108,61.0746,28527.0
2017-02-07 10:35:00,76.58,76.62,76.56,76.6,51305.0,61.0667,61.0986,61.0507,61.0826,51305.0
2017-02-07 10:40:00,76.6,76.73,76.6,76.72,37980.0,61.0826,61.1863,61.0826,61.1783,37980.0
2017-02-07 10:45:00,76.72,76.75,76.65,76.66,34241.0,61.1783,61.2022,61.1225,61.1305,34241.0
2017-02-07 10:50:00,76.66,76.71,76.64,76.71,40519.0,61.1305,61.1703,61.1145,61.1703,40519.0
2017-02-07 10:55:00,76.71,76.71,76.58,76.59,22819.0,61.1703,61.1703,61.0667,61.0746,22819.0
2017-02-07 11:00:00,76.59,76.65,76.58,76.65,29216.0,61.0746,61.1225,61.0667,61.1225,29216.0
2017-02-07 11:05:00,76.66,76.66,76.57,76.58,24369.0,61.1305,61.1305,61.0587,61.0667,24369.0
2017-02-07 11:10:00,76.58,76.62,76.55,76.59,53641.0,61.0667,61.0986,61.0427,61.0746,53641.0
2017-02-07 11:15:00,76.58,76.59,76.51,76.53,22773.0,61.0667,61.0746,61.0108,61.0268,22773.0
2017-02-07 11:20:00,76.52,76.54,76.48,76.5,27062.0,61.0188,61.0348,60.9869,61.0029,27062.0
2017-02-07 11:25:00,76.49,76.49,76.36,76.48,29749.0,60.9949,60.9949,60.8912,60.9869,29749.0
2017-02-07 11:30:00,76.47,76.53,76.45,76.47,29402.0,60.9789,61.0268,60.963,60.9789,29402.0
2017-02-07 11:35:00,76.48,76.52,76.46,76.52,15376.0,60.9869,61.0188,60.971,61.0188,15376.0
2017-02-07 11:40:00,76.52,76.53,76.47,76.49,18602.0,61.0188,61.0268,60.9789,60.9949,18602.0
2017-02-07 11:45:00,76.5,76.5,76.48,76.5,16821.0,61.0029,61.0029,60.9869,61.0029,16821.0
2017-02-07 11:50:00,76.5,76.5,76.47,76.5,32890.0,61.0029,61.0029,60.9789,61.0029,32890.0
2017-02-07 11:55:00,76.5,76.5,76.46,76.46,18631.0,61.0029,61.0029,60.971,60.971,18631.0
2017-02-07 12:00:00,76.47,76.53,76.46,76.52,39636.0,60.9789,61.0268,60.971,61.0188,39636.0
2017-02-07 12:05:00,76.51,76.52,76.45,76.46,19230.0,61.0108,61.0188,60.963,60.971,19230.0
2017-02-07 12:10:00,76.46,76.49,76.45,76.45,16077.0,60.971,60.9949,60.963,60.963,16077.0
2017-02-07 12:15:00,76.45,76.46,76.39,76.41,20569.0,60.963,60.971,60.9151,60.9311,20569.0
2017-02-07 12:20:00,76.41,76.42,76.35,76.4,26677.0,60.9311,60.9391,60.8833,60.9231,26677.0
2017-02-07 12:25:00,76.4,76.41,76.36,76.38,26548.0,60.9231,60.9311,60.8912,60.9072,26548.0
2017-02-07 12:30:00,76.38,76.38,76.26,76.26,39445.0,60.9072,60.9072,60.8115,60.8115,39445.0
2017-02-07 12:35:00,76.27,76.28,76.2,76.23,37206.0,60.8195,60.8274,60.7636,60.7876,37206.0
2017-02-07 12:40:00,76.23,76.23,76.1,76.12,43404.0,60.7876,60.7876,60.6839,60.6998,43404.0
2017-02-07 12:45:00,76.11,76.2,76.09,76.09,38918.0,60.6919,60.7636,60.6759,60.6759,38918.0
2017-02-07 12:50:00,76.09,76.15,76.04,76.14,52431.0,60.6759,60.7238,60.6361,60.7158,52431.0
2017-02-07 12:55:00,76.14,76.19,76.12,76.14,22513.0,60.7158,60.7557,60.6998,60.7158,22513.0
2017-02-07 13:00:00,76.14,76.16,76.04,76.04,40179.0,60.7158,60.7317,60.6361,60.6361,40179.0
2017-02-07 13:05:00,76.06,76.11,76.04,76.11,25010.0,60.652,60.6919,60.6361,60.6919,25010.0
2017-02-07 13:10:00,76.11,76.17,76.1,76.16,24198.0,60.6919,60.7397,60.6839,60.7317,24198.0
2017-02-07 13:15:00,76.16,76.21,76.15,76.15,24504.0,60.7317,60.7716,60.7238,60.7238,24504.0
2017-02-07 13:20:00,76.15,76.19,76.14,76.16,27095.0,60.7238,60.7557,60.7158,60.7317,27095.0
2017-02-07 13:25:00,76.15,76.19,76.15,76.17,27523.0,60.7238,60.7557,60.7238,60.7397,27523.0
2017-02-07 13:30:00,76.17,76.21,76.13,76.14,28914.0,60.7397,60.7716,60.7078,60.7158,28914.0
2017-02-07 13:35:00,76.14,76.18,76.13,76.18,21728.0,60.7158,60.7477,60.7078,60.7477,21728.0
2017-02-07 13:40:00,76.19,76.21,76.16,76.17,34497.0,60.7557,60.7716,60.7317,60.7397,34497.0
2017-02-07 13:45:00,76.17,76.21,76.14,76.18,39101.0,60.7397,60.7716,60.7158,60.7477,39101.0
2017-02-07 13:50:00,76.2,76.27,76.2,76.21,26560.0,60.7636,60.8195,60.7636,60.7716,26560.0
2017-02-07 13:55:00,76.2,76.25,76.2,76.23,33881.0,60.7636,60.8035,60.7636,60.7876,33881.0
2017-02-07 14:00:00,76.24,76.27,76.24,76.26,19860.0,60.7955,60.8195,60.7955,60.8115,19860.0
2017-02-07 14:05:00,76.27,76.27,76.22,76.25,34038.0,60.8195,60.8195,60.7796,60.8035,34038.0
2017-02-07 14:10:00,76.24,76.26,76.24,76.25,24108.0,60.7955,60.8115,60.7955,60.8035,24108.0
2017-02-07 14:15:00,76.25,76.27,76.24,76.27,58372.0,60.8035,60.8195,60.7955,60.8195,58372.0
2017-02-07 14:20:00,76.26,76.26,76.23,76.25,26724.0,60.8115,60.8115,60.7876,60.8035,26724.0
2017-02-07 14:25:00,76.25,76.28,76.24,76.27,37374.0,60.8035,60.8274,60.7955,60.8195,37374.0
2017-02-07 14:30:00,76.27,76.32,76.26,76.28,25910.0,60.8195,60.8593,60.8115,60.8274,25910.0
2017-02-07 14:35:00,76.29,76.34,76.29,76.31,28889.0,60.8354,60.8753,60.8354,60.8514,28889.0
2017-02-07 14:40:00,76.32,76.33,76.27,76.29,21319.0,60.8593,60.8673,60.8195,60.8354,21319.0
2017-02-07 14:45:00,76.28,76.3,76.24,76.26,26761.0,60.8274,60.8434,60.7955,60.8115,26761.0
2017-02-07 14:50:00,76.26,76.27,76.23,76.24,34998.0,60.8115,60.8195,60.7876,60.7955,34998.0
2017-02-07 14:55:00,76.24,76.26,76.22,76.23,87933.0,60.7955,60.8115,60.7796,60.7876,87933.0
2017-02-07 15:00:00,76.23,76.24,76.19,76.22,107773.0,60.7876,60.7955,60.7557,60.7796,107773.0
2017-02-07 15:05:00,76.22,76.25,76.19,76.23,44727.0,60.7796,60.8035,60.7557,60.7876,44727.0
2017-02-07 15:10:00,76.22,76.25,76.21,76.25,74869.0,60.7796,60.8035,60.7716,60.8035,74869.0
2017-02-07 15:15:00,76.25,76.25,76.17,76.19,51144.0,60.8035,60.8035,60.7397,60.7557,51144.0
2017-02-07 15:20:00,76.2,76.22,76.18,76.2,34278.0,60.7636,60.7796,60.7477,60.7636,34278.0
2017-02-07 15:25:00,76.2,76.22,76.19,76.2,38837.0,60.7636,60.7796,60.7557,60.7636,38837.0
2017-02-07 15:30:00,76.19,76.2,76.18,76.2,58317.0,60.7557,60.7636,60.7477,60.7636,58317.0
2017-02-07 15:35:00,76.2,76.2,76.14,76.19,80972.0,60.7636,60.7636,60.7158,60.7557,80972.0
2017-02-07 15:40:00,76.18,76.19,76.14,76.15,107774.0,60.7477,60.7557,60.7158,60.7238,107774.0
2017-02-07 15:45:00,76.15,76.18,76.14,76.18,93870.0,60.7238,60.7477,60.7158,60.7477,93870.0
2017-02-07 15:50:00,76.17,76.18,76.14,76.17,121826.0,60.7397,60.7477,60.7158,60.7397,121826.0
2017-02-07 15:55:00,76.16,76.28,76.16,76.18,293462.0,60.7317,60.8274,60.7317,60.7477,293462.0
2017-02-08 09:30:00,76.49,76.55,76.08,76.25,209162.0,60.9949,61.0427,60.6679,60.8035,209162.0
2017-02-08 09:35:00,76.25,76.33,76.18,76.21,48760.0,60.8035,60.8673,60.7477,60.7716,48760.0
2017-02-08 09:40:00,76.23,76.33,76.1,76.25,53531.0,60.7876,60.8673,60.6839,60.8035,53531.0
2017-02-08 09:45:00,76.25,76.26,76.13,76.14,59231.0,60.8035,60.8115,60.7078,60.7158,59231.0
2017-02-08 09:50:00,76.14,76.23,76.05,76.19,92137.0,60.7158,60.7876,60.644,60.7557,92137.0
2017-02-08 09:55:00,76.18,76.2,76.08,76.14,37880.0,60.7477,60.7636,60.6679,60.7158,37880.0
2017-02-08 10:00:00,76.13,76.31,76.11,76.26,34720.0,60.7078,60.8514,60.6919,60.8115,34720.0
2017-02-08 10:05:00,76.27,76.31,76.2,76.23,61197.0,60.8195,60.8514,60.7636,60.7876,61197.0
2017-02-08 10:10:00,76.22,76.41,76.18,76.41,242619.0,60.7796,60.9311,60.7477,60.9311,242619.0
2017-02-08 10:15:00,76.39,76.4,76.27,76.28,58551.0,60.9151,60.9231,60.8195,60.8274,58551.0
2017-02-08 10:20:00,76.28,76.3,76.2,76.2,56659.0,60.8274,60.8434,60.7636,60.7636,56659.0
2017-02-08 10:25:00,76.2,76.28,76.2,76.25,48122.0,60.7636,60.8274,60.7636,60.8035,48122.0
2017-02-08 10:30:00,76.24,76.26,76.14,76.19,53700.0,60.7955,60.8115,60.7158,60.7557,53700.0
2017-02-08 10:35:00,76.18,76.3,76.15,76.29,56683.0,60.7477,60.8434,60.7238,60.8354,56683.0
2017-02-08 10:40:00,76.3,76.42,76.22,76.41,86818.0,60.8434,60.9391,60.7796,60.9311,86818.0
2017-02-08 10:45:00,76.41,76.43,76.34,76.41,93534.0,60.9311,60.947,60.8753,60.9311,93534.0
2017-02-08 10:50:00,76.38,76.38,76.32,76.37,61126.0,60.9072,60.9072,60.8593,60.8992,61126.0
2017-02-08 10:55:00,76.38,76.38,76.33,76.36,38499.0,60.9072,60.9072,60.8673,60.8912,38499.0
2017-02-08 11:00:00,76.37,76.41,76.33,76.41,45387.0,60.8992,60.9311,60.8673,60.9311,45387.0
2017-02-08 11:05:00,76.41,76.42,76.28,76.29,51420.0,60.9311,60.9391,60.8274,60.8354,51420.0
2017-02-08 11:10:00,76.29,76.35,76.28,76.35,50886.0,60.8354,60.8833,60.8274,60.8833,50886.0
2017-02-08 11:15:00,76.35,76.35,76.26,76.28,41988.0,60.8833,60.8833,60.8115,60.8274,41988.0
2017-02-08 11:20:00,76.28,76.35,76.28,76.29,36481.0,60.8274,60.8833,60.8274,60.8354,36481.0
2017-02-08 11:25:00,76.28,76.34,76.23,76.26,37594.0,60.8274,60.8753,60.7876,60.8115,37594.0
2017-02-08 11:30:00,76.26,76.26,76.15,76.16,46035.0,60.8115,60.8115,60.7238,60.7317,46035.0
2017-02-08 11:35:00,76.16,76.16,76.07,76.13,62908.0,60.7317,60.7317,60.66,60.7078,62908.0
2017-02-08 11:40:00,76.13,76.19,76.12,76.14,54883.0,60.7078,60.7557,60.6998,60.7158,54883.0
2017-02-08 11:45:00,76.13,76.17,76.11,76.15,29531.0,60.7078,60.7397,60.6919,60.7238,29531.0
2017-02-08 11:50:00,76.15,76.16,76.1,76.16,20237.0,60.7238,60.7317,60.6839,60.7317,20237.0
2017-02-08 11:55:00,76.16,76.16,76.1,76.11,24366.0,60.7317,60.7317,60.6839,60.6919,24366.0
2017-02-08 12:00:00,76.11,76.12,76.0,76.0,107849.0,60.6919,60.6998,60.6042,60.6042,107849.0
2017-02-08 12:05:00,76.01,76.03,75.98,76.03,94719.0,60.6121,60.6281,60.5882,60.6281,94719.0
2017-02-08 12:10:00,76.03,76.06,76.01,76.01,44990.0,60.6281,60.652,60.6121,60.6121,44990.0
2017-02-08 12:15:00,76.0,76.03,75.99,76.01,41307.0,60.6042,60.6281,60.5962,60.6121,41307.0
2017-02-08 12:20:00,76.02,76.02,75.98,75.99,39964.0,60.6201,60.6201,60.5882,60.5962,39964.0
2017-02-08 12:25:00,76.01,76.03,75.98,76.0,40329.0,60.6121,60.6281,60.5882,60.6042,40329.0
2017-02-08 12:30:00,76.0,76.0,75.96,75.97,34746.0,60.6042,60.6042,60.5723,60.5802,34746.0
2017-02-08 12:35:00,75.97,76.0,75.94,75.95,28020.0,60.5802,60.6042,60.5563,60.5643,28020.0
2017-02-08 12:40:00,75.94,76.0,75.94,76.0,17576.0,60.5563,60.6042,60.5563,60.6042,17576.0
2017-02-08 12:45:00,76.0,76.01,75.96,75.97,34838.0,60.6042,60.6121,60.5723,60.5802,34838.0
2017-02-08 12:50:00,75.97,76.0,75.94,75.96,23882.0,60.5802,60.6042,60.5563,60.5723,23882.0
2017-02-08 12:55:00,75.97,75.99,75.96,75.98,27860.0,60.5802,60.5962,60.5723,60.5882,27860.0
2017-02-08 13:00:00,75.98,76.0,75.97,75.98,41688.0,60.5882,60.6042,60.5802,60.5882,41688.0
2017-02-08 13:05:00,75.99,76.01,75.96,75.99,29123.0,60.5962,60.6121,60.5723,60.5962,29123.0
2017-02-08 13:10:00,76.0,76.01,75.97,76.0,43899.0,60.6042,60.6121,60.5802,60.6042,43899.0
2017-02-08 13:15:00,76.0,76.08,75.99,76.08,44371.0,60.6042,60.6679,60.5962,60.6679,44371.0
2017-02-08 13:20:00,76.07,76.08,76.0,76.0,41680.0,60.66,60.6679,60.6042,60.6042,41680.0
2017-02-08 13:25:00,76.0,76.01,75.99,76.0,36464.0,60.6042,60.6121,60.5962,60.6042,36464.0
2017-02-08 13:30:00,75.99,76.01,75.99,76.0,49336.0,60.5962,60.6121,60.5962,60.6042,49336.0
2017-02-08 13:35:00,76.0,76.02,75.99,76.01,79893.0,60.6042,60.6201,60.5962,60.6121,79893.0
2017-02-08 13:40:00,76.01,76.02,76.0,76.01,95112.0,60.6121,60.6201,60.6042,60.6121,95112.0
2017-02-08 13:45:00,76.01,76.03,75.99,76.02,65997.0,60.6121,60.6281,60.5962,60.6201,65997.0
2017-02-08 13:50:00,76.02,76.03,76.0,76.02,44791.0,60.6201,60.6281,60.6042,60.6201,44791.0
2017-02-08 13:55:00,76.02,76.15,76.0,76.14,71158.0,60.6201,60.7238,60.6042,60.7158,71158.0
2017-02-08 14:00:00,76.15,76.21,76.14,76.18,129078.0,60.7238,60.7716,60.7158,60.7477,129078.0
2017-02-08 14:05:00,76.17,76.2,76.13,76.14,65056.0,60.7397,60.7636,60.7078,60.7158,65056.0
2017-02-08 14:10:00,76.15,76.2,76.14,76.18,51354.0,60.7238,60.7636,60.7158,60.7477,51354.0
2017-02-08 14:15:00,76.19,76.21,76.14,76.17,64094.0,60.7557,60.7716,60.7158,60.7397,64094.0
2017-02-08 14:20:00,76.17,76.17,76.13,76.15,45433.0,60.7397,60.7397,60.7078,60.7238,45433.0
2017-02-08 14:25:00,76.15,76.17,76.07,76.08,102188.0,60.7238,60.7397,60.66,60.6679,102188.0
2017-02-08 14:30:00,76.08,76.14,76.05,76.09,69513.0,60.6679,60.7158,60.644,60.6759,69513.0
2017-02-08 14:35:00,76.09,76.15,76.09,76.14,39182.0,60.6759,60.7238,60.6759,60.7158,39182.0
2017-02-08 14:40:00,76.13,76.13,76.02,76.02,41084.0,60.7078,60.7078,60.6201,60.6201,41084.0
2017-02-08 14:45:00,76.02,76.05,76.0,76.02,31831.0,60.6201,60.644,60.6042,60.6201,31831.0
2017-02-08 14:50:00,76.01,76.06,76.01,76.06,36975.0,60.6121,60.652,60.6121,60.652,36975.0
2017-02-08 14:55:00,76.06,76.08,76.02,76.05,45246.0,60.652,60.6679,60.6201,60.644,45246.0
2017-02-08 15:00:00,76.04,76.07,76.0,76.06,40475.0,60.6361,60.66,60.6042,60.652,40475.0
2017-02-08 15:05:00,76.06,76.07,76.01,76.03,34222.0,60.652,60.66,60.6121,60.6281,34222.0
2017-02-08 15:10:00,76.04,76.05,75.98,75.98,60774.0,60.6361,60.644,60.5882,60.5882,60774.0
2017-02-08 15:15:00,75.99,76.03,75.97,76.0,57247.0,60.5962,60.6281,60.5802,60.6042,57247.0
2017-02-08 15:20:00,76.0,76.01,75.95,75.99,43838.0,60.6042,60.6121,60.5643,60.5962,43838.0
2017-02-08 15:25:00,75.99,76.0,75.97,76.0,84757.0,60.5962,60.6042,60.5802,60.6042,84757.0
2017-02-08 15:30:00,76.0,76.01,75.97,75.98,76131.0,60.6042,60.6121,60.5802,60.5882,76131.0
2017-02-08 15:35:00,75.97,76.0,75.97,75.98,64183.0,60.5802,60.6042,60.5802,60.5882,64183.0
2017-02-08 15:40:00,75.99,76.01,75.96,76.01,80072.0,60.5962,60.6121,60.5723,60.6121,80072.0
2017-02-08 15:45:00,76.01,76.01,75.97,75.98,131770.0,60.6121,60.6121,60.5802,60.5882,131770.0
2017-02-08 15:50:00,75.99,76.01,75.92,75.94,145297.0,60.5962,60.6121,60.5404,60.5563,145297.0
2017-02-08 15:55:00,75.95,76.02,75.94,75.95,192704.0,60.5643,60.6201,60.5563,60.5643,192704.0
2017-02-09 09:30:00,76.3,76.35,75.8,76.03,132846.0,60.8434,60.8833,60.4447,60.6281,132846.0
2017-02-09 09:35:00,76.03,76.15,75.87,75.94,58446.0,60.6281,60.7238,60.5005,60.5563,58446.0
2017-02-09 09:40:00,75.97,76.02,75.92,76.0,33981.0,60.5802,60.6201,60.5404,60.6042,33981.0
2017-02-09 09:45:00,75.99,76.0,75.92,75.97,35388.0,60.5962,60.6042,60.5404,60.5802,35388.0
2017-02-09 09:50:00,75.97,75.99,75.88,75.92,33369.0,60.5802,60.5962,60.5085,60.5404,33369.0
2017-02-09 09:55:00,75.9,75.96,75.75,75.79,52342.0,60.5244,60.5723,60.4048,60.4367,52342.0
2017-02-09 10:00:00,75.79,75.83,75.71,75.81,47567.0,60.4367,60.4686,60.3729,60.4526,47567.0
2017-02-09 10:05:00,75.82,75.82,75.7,75.73,71789.0,60.4606,60.4606,60.3649,60.3889,71789.0
2017-02-09 10:10:00,75.74,75.74,75.63,75.67,50257.0,60.3968,60.3968,60.3091,60.341,50257.0
2017-02-09 10:15:00,75.67,75.73,75.66,75.67,30061.0,60.341,60.3889,60.333,60.341,30061.0
2017-02-09 10:20:00,75.68,75.85,75.67,75.77,44413.0,60.349,60.4845,60.341,60.4207,44413.0
2017-02-09 10:25:00,75.78,75.8,75.69,75.73,42497.0,60.4287,60.4447,60.357,60.3889,42497.0
2017-02-09 10:30:00,75.73,75.78,75.72,75.72,32043.0,60.3889,60.4287,60.3809,60.3809,32043.0
2017-02-09 10:35:00,75.73,75.73,75.62,75.63,46234.0,60.3889,60.3889,60.3011,60.3091,46234.0
2017-02-09 10:40:00,75.64,75.7,75.63,75.69,28794.0,60.3171,60.3649,60.3091,60.357,28794.0
2017-02-09 10:45:00,75.69,75.71,75.62,75.62,36134.0,60.357,60.3729,60.3011,60.3011,36134.0
2017-02-09 10:50:00,75.62,75.66,75.6,75.66,28137.0,60.3011,60.333,60.2852,60.333,28137.0
2017-02-09 10:55:00,75.65,75.74,75.65,75.73,40125.0,60.3251,60.3968,60.3251,60.3889,40125.0
2017-02-09 11:00:00,75.74,75.76,75.7,75.74,83344.0,60.3968,60.4128,60.3649,60.3968,83344.0
2017-02-09 11:05:00,75.74,75.75,75.6,75.6,77296.0,60.3968,60.4048,60.2852,60.2852,77296.0
2017-02-09 11:10:00,75.59,75.63,75.56,75.58,64931.0,60.2772,60.3091,60.2533,60.2692,64931.0
2017-02-09 11:15:00,75.58,75.65,75.58,75.63,59775.0,60.2692,60.3251,60.2692,60.3091,59775.0
2017-02-09 11:20:00,75.63,75.7,75.6,75.69,50709.0,60.3091,60.3649,60.2852,60.357,50709.0
2017-02-09 11:25:00,75.69,75.8,75.69,75.76,48283.0,60.357,60.4447,60.357,60.4128,48283.0
2017-02-09 11:30:00,75.76,75.78,75.72,75.72,54349.0,60.4128,60.4287,60.3809,60.3809,54349.0
2017-02-09 11:35:00,75.73,75.73,75.63,75.64,42940.0,60.3889,60.3889,60.3091,60.3171,42940.0
2017-02-09 11:40:00,75.63,75.7,75.61,75.7,31124.0,60.3091,60.3649,60.2932,60.3649,31124.0
2017-02-09 11:45:00,75.7,75.72,75.66,75.67,36405.0,60.3649,60.3809,60.333,60.341,36405.0
2017-02-09 11:50:00,75.68,75.74,75.68,75.73,24964.0,60.349,60.3968,60.349,60.3889,24964.0
2017-02-09 11:55:00,75.72,75.73,75.67,75.7,30617.0,60.3809,60.3889,60.341,60.3649,30617.0
2017-02-09 12:00:00,75.7,75.72,75.68,75.71,40707.0,60.3649,60.3809,60.349,60.3729,40707.0
2017-02-09 12:05:00,75.71,75.72,75.7,75.71,61801.0,60.3729,60.3809,60.3649,60.3729,61801.0
2017-02-09 12:10:00,75.71,75.78,75.7,75.78,71072.0,60.3729,60.4287,60.3649,60.4287,71072.0
2017-02-09 12:15:00,75.78,75.79,75.7,75.7,53069.0,60.4287,60.4367,60.3649,60.3649,53069.0
2017-02-09 12:20:00,75.71,75.71,75.63,75.64,69686.0,60.3729,60.3729,60.3091,60.3171,69686.0
2017-02-09 12:25:00,75.65,75.65,75.6,75.61,57982.0,60.3251,60.3251,60.2852,60.2932,57982.0
2017-02-09 12:30:00,75.61,75.63,75.6,75.63,46649.0,60.2932,60.3091,60.2852,60.3091,46649.0
2017-02-09 12:35:00,75.63,75.74,75.63,75.73,31921.0,60.3091,60.3968,60.3091,60.3889,31921.0
2017-02-09 12:40:00,75.73,75.73,75.65,75.65,35149.0,60.3889,60.3889,60.3251,60.3251,35149.0
2017-02-09 12:45:00,75.64,75.67,75.61,75.61,45745.0,60.3171,60.341,60.2932,60.2932,45745.0
2017-02-09 12:50:00,75.61,75.65,75.54,75.59,66359.0,60.2932,60.3251,60.2373,60.2772,66359.0
2017-02-09 12:55:00,75.59,75.62,75.58,75.61,36104.0,60.2772,60.3011,60.2692,60.2932,36104.0
2017-02-09 13:00:00,75.61,75.61,75.58,75.6,33984.0,60.2932,60.2932,60.2692,60.2852,33984.0
2017-02-09 13:05:00,75.6,75.62,75.56,75.56,50998.0,60.2852,60.3011,60.2533,60.2533,50998.0
2017-02-09 13:10:00,75.56,75.61,75.56,75.58,39193.0,60.2533,60.2932,60.2533,60.2692,39193.0
2017-02-09 13:15:00,75.58,75.59,75.53,75.54,40769.0,60.2692,60.2772,60.2294,60.2373,40769.0
2017-02-09 13:20:00,75.53,75.54,75.45,75.5,110936.0,60.2294,60.2373,60.1656,60.2054,110936.0
2017-02-09 13:25:00,75.5,75.52,75.49,75.51,29066.0,60.2054,60.2214,60.1975,60.2134,29066.0
2017-02-09 13:30:00,75.52,75.53,75.47,75.48,32549.0,60.2214,60.2294,60.1815,60.1895,32549.0
2017-02-09 13:35:00,75.48,75.49,75.44,75.46,65569.0,60.1895,60.1975,60.1576,60.1735,65569.0
2017-02-09 13:40:00,75.46,75.5,75.45,75.49,31921.0,60.1735,60.2054,60.1656,60.1975,31921.0
2017-02-09 13:45:00,75.49,75.52,75.48,75.52,126127.0,60.1975,60.2214,60.1895,60.2214,126127.0
2017-02-09 13:50:00,75.51,75.57,75.51,75.53,34660.0,60.2134,60.2613,60.2134,60.2294,34660.0
2017-02-09 13:55:00,75.53,75.61,75.53,75.61,30566.0,60.2294,60.2932,60.2294,60.2932,30566.0
2017-02-09 14:00:00,75.6,75.61,75.45,75.45,55287.0,60.2852,60.2932,60.1656,60.1656,55287.0
2017-02-09 14:05:00,75.45,75.51,75.4,75.49,29073.0,60.1656,60.2134,60.1257,60.1975,29073.0
2017-02-09 14:10:00,75.49,75.5,75.45,75.5,28914.0,60.1975,60.2054,60.1656,60.2054,28914.0
2017-02-09 14:15:00,75.51,75.57,75.51,75.54,35567.0,60.2134,60.2613,60.2134,60.2373,35567.0
2017-02-09 14:20:00,75.54,75.55,75.52,75.52,54785.0,60.2373,60.2453,60.2214,60.2214,54785.0
2017-02-09 14:25:00,75.51,75.53,75.47,75.49,54285.0,60.2134,60.2294,60.1815,60.1975,54285.0
2017-02-09 14:30:00,75.49,75.52,75.48,75.49,34140.0,60.1975,60.2214,60.1895,60.1975,34140.0
2017-02-09 14:35:00,75.5,75.53,75.43,75.5,88669.0,60.2054,60.2294,60.1496,60.2054,88669.0
2017-02-09 14:40:00,75.51,75.54,75.47,75.52,61927.0,60.2134,60.2373,60.1815,60.2214,61927.0
2017-02-09 14:45:00,75.51,75.52,75.39,75.42,56710.0,60.2134,60.2214,60.1177,60.1416,56710.0
2017-02-09 14:50:00,75.41,75.51,75.39,75.51,38733.0,60.1337,60.2134,60.1177,60.2134,38733.0
2017-02-09 14:55:00,75.51,75.51,75.47,75.5,35396.0,60.2134,60.2134,60.1815,60.2054,35396.0
2017-02-09 15:00:00,75.51,75.62,75.49,75.61,106574.0,60.2134,60.3011,60.1975,60.2932,106574.0
2017-02-09 15:05:00,75.62,75.62,75.52,75.53,57464.0,60.3011,60.3011,60.2214,60.2294,57464.0
2017-02-09 15:10:00,75.53,75.54,75.48,75.49,102578.0,60.2294,60.2373,60.1895,60.1975,102578.0
2017-02-09 15:15:00,75.49,75.5,75.45,75.47,100394.0,60.1975,60.2054,60.1656,60.1815,100394.0
2017-02-09 15:20:00,75.47,75.47,75.38,75.44,91630.0,60.1815,60.1815,60.1098,60.1576,91630.0
2017-02-09 15:25:00,75.44,75.48,75.43,75.47,48234.0,60.1576,60.1895,60.1496,60.1815,48234.0
2017-02-09 15:30:00,75.47,75.47,75.43,75.45,66304.0,60.1815,60.1815,60.1496,60.1656,66304.0
2017-02-09 15:35:00,75.46,75.51,75.44,75.5,70089.0,60.1735,60.2134,60.1576,60.2054,70089.0
2017-02-09 15:40:00,75.5,75.5,75.41,75.42,87146.0,60.2054,60.2054,60.1337,60.1416,87146.0
2017-02-09 15:45:00,75.43,75.44,75.28,75.32,166308.0,60.1496,60.1576,60.03,60.0619,166308.0
2017-02-09 15:50:00,75.32,75.44,75.32,75.43,248497.0,60.0619,60.1576,60.0619,60.1496,248497.0
2017-02-09 15:55:00,75.43,75.46,75.27,75.3,480926.0,60.1496,60.1735,60.022,60.046,480926.0
2017-02-10 09:30:00,75.62,75.66,75.41,75.48,130878.0,60.3011,60.333,60.1337,60.1895,130878.0
2017-02-10 09:35:00,75.41,75.46,75.26,75.3,52628.0,60.1337,60.1735,60.0141,60.046,52628.0
2017-02-10 09:40:00,75.28,75.3,75.06,75.12,83020.0,60.03,60.046,59.8546,59.9024,83020.0
2017-02-10 09:45:00,75.13,75.16,75.02,75.1,63481.0,59.9104,59.9343,59.8227,59.8865,63481.0
2017-02-10 09:50:00,75.11,75.12,74.94,74.96,75722.0,59.8944,59.9024,59.7589,59.7748,75722.0
2017-02-10 09:55:00,74.97,75.3,74.93,74.95,69460.0,59.7828,60.046,59.7509,59.7669,69460.0
2017-02-10 10:00:00,74.96,74.97,74.81,74.83,77647.0,59.7748,59.7828,59.6552,59.6712,77647.0
2017-02-10 10:05:00,74.83,74.84,74.72,74.72,72309.0,59.6712,59.6791,59.5835,59.5835,72309.0
2017-02-10 10:10:00,74.71,74.88,74.68,74.84,93360.0,59.5755,59.711,59.5516,59.6791,93360.0
2017-02-10 10:15:00,74.84,74.89,74.71,74.72,43570.0,59.6791,59.719,59.5755,59.5835,43570.0
2017-02-10 10:20:00,74.72,74.76,74.64,74.65,79430.0,59.5835,59.6153,59.5197,59.5276,79430.0
2017-02-10 10:25:00,74.65,74.66,74.52,74.52,296972.0,59.5276,59.5356,59.424,59.424,296972.0
2017-02-10 10:30:00,74.53,74.91,74.52,74.9,183258.0,59.4319,59.735,59.424,59.727,183258.0
2017-02-10 10:35:00,74.9,74.91,74.78,74.83,115597.0,59.727,59.735,59.6313,59.6712,115597.0
2017-02-10 10:40:00,74.84,74.85,74.73,74.77,80263.0,59.6791,59.6871,59.5914,59.6233,80263.0
2017-02-10 10:45:00,74.78,74.85,74.75,74.84,138672.0,59.6313,59.6871,59.6074,59.6791,138672.0
2017-02-10 10:50:00,74.85,74.93,74.83,74.84,54253.0,59.6871,59.7509,59.6712,59.6791,54253.0
2017-02-10 10:55:00,74.85,74.85,74.81,74.81,41218.0,59.6871,59.6871,59.6552,59.6552,41218.0
2017-02-10 11:00:00,74.81,74.85,74.79,74.82,42564.0,59.6552,59.6871,59.6393,59.6632,42564.0
2017-02-10 11:05:00,74.82,74.85,74.8,74.84,259205.0,59.6632,59.6871,59.6472,59.6791,259205.0
2017-02-10 11:10:00,74.84,74.95,74.81,74.92,55122.0,59.6791,59.7669,59.6552,59.7429,55122.0
2017-02-10 11:15:00,74.92,74.96,74.86,74.91,59116.0,59.7429,59.7748,59.6951,59.735,59116.0
2017-02-10 11:20:00,74.9,74.93,74.87,74.9,36059.0,59.727,59.7509,59.7031,59.727,36059.0
2017-02-10 11:25:00,74.9,74.94,74.88,74.91,40451.0,59.727,59.7589,59.711,59.735,40451.0
2017-02-10 11:30:00,74.9,74.93,74.86,74.88,103949.0,59.727,59.7509,59.6951,59.711,103949.0
2017-02-10 11:35:00,74.87,74.97,74.87,74.96,57907.0,59.7031,59.7828,59.7031,59.7748,57907.0
2017-02-10 11:40:00,74.96,75.03,74.94,75.02,33415.0,59.7748,59.8307,59.7589,59.8227,33415.0
2017-02-10 11:45:00,75.01,75.01,74.92,74.95,62345.0,59.8147,59.8147,59.7429,59.7669,62345.0
2017-02-10 11:50:00,74.96,75.05,74.91,74.98,76576.0,59.7748,59.8466,59.735,59.7908,76576.0
2017-02-10 11:55:00,74.99,75.01,74.97,75.0,45690.0,59.7988,59.8147,59.7828,59.8067,45690.0
2017-02-10 12:00:00,75.0,75.01,74.98,75.01,40591.0,59.8067,59.8147,59.7908,59.8147,40591.0
2017-02-10 12:05:00,75.02,75.13,74.99,75.13,68951.0,59.8227,59.9104,59.7988,59.9104,68951.0
2017-02-10 12:10:00,75.13,75.25,75.11,75.24,39889.0,59.9104,60.0061,59.8944,59.9981,39889.0
2017-02-10 12:15:00,75.24,75.32,75.24,75.31,59711.0,59.9981,60.0619,59.9981,60.0539,59711.0
2017-02-10 12:20:00,75.31,75.33,75.28,75.33,30167.0,60.0539,60.0699,60.03,60.0699,30167.0
2017-02-10 12:25:00,75.33,75.4,75.32,75.35,19597.0,60.0699,60.1257,60.0619,60.0858,19597.0
2017-02-10 12:30:00,75.35,75.38,75.32,75.32,34633.0,60.0858,60.1098,60.0619,60.0619,34633.0
2017-02-10 12:35:00,75.32,75.36,75.31,75.32,21031.0,60.0619,60.0938,60.0539,60.0619,21031.0
2017-02-10 12:40:00,75.33,75.35,75.28,75.28,26663.0,60.0699,60.0858,60.03,60.03,26663.0
2017-02-10 12:45:00,75.28,75.3,75.26,75.26,14243.0,60.03,60.046,60.0141,60.0141,14243.0
2017-02-10 12:50:00,75.26,75.27,75.21,75.22,25212.0,60.0141,60.022,59.9742,59.9822,25212.0
2017-02-10 12:55:00,75.22,75.26,75.2,75.25,85486.0,59.9822,60.0141,59.9662,60.0061,85486.0
2017-02-10 13:00:00,75.25,75.29,75.22,75.28,30638.0,60.0061,60.038,59.9822,60.03,30638.0
2017-02-10 13:05:00,75.28,75.33,75.28,75.33,26771.0,60.03,60.0699,60.03,60.0699,26771.0
2017-02-10 13:10:00,75.32,75.39,75.29,75.3,83286.0,60.0619,60.1177,60.038,60.046,83286.0
2017-02-10 13:15:00,75.31,75.31,75.25,75.27,102505.0,60.0539,60.0539,60.0061,60.022,102505.0
2017-02-10 13:20:00,75.27,75.28,75.2,75.23,61796.0,60.022,60.03,59.9662,59.9901,61796.0
2017-02-10 13:25:00,75.24,75.24,75.16,75.17,59065.0,59.9981,59.9981,59.9343,59.9423,59065.0
2017-02-10 13:30:00,75.18,75.3,75.15,75.29,57285.0,59.9503,60.046,59.9263,60.038,57285.0
2017-02-10 13:35:00,75.3,75.32,75.28,75.29,27731.0,60.046,60.0619,60.03,60.038,27731.0
2017-02-10 13:40:00,75.28,75.29,75.26,75.26,20645.0,60.03,60.038,60.0141,60.0141,20645.0
2017-02-10 13:45:00,75.27,75.32,75.27,75.29,31173.0,60.022,60.0619,60.022,60.038,31173.0
2017-02-10 13:50:00,75.3,75.3,75.26,75.28,22882.0,60.046,60.046,60.0141,60.03,22882.0
2017-02-10 13:55:00,75.28,75.31,75.27,75.3,70608.0,60.03,60.0539,60.022,60.046,70608.0
2017-02-10 14:00:00,75.3,75.3,75.26,75.28,35236.0,60.046,60.046,60.0141,60.03,35236.0
2017-02-10 14:05:00,75.28,75.3,75.25,75.29,25340.0,60.03,60.046,60.0061,60.038,25340.0
2017-02-10 14:10:00,75.29,75.31,75.26,75.28,27538.0,60.038,60.0539,60.0141,60.03,27538.0
2017-02-10 14:15:00,75.28,75.29,75.22,75.23,41659.0,60.03,60.038,59.9822,59.9901,41659.0
2017-02-10 14:20:00,75.23,75.24,75.19,75.2,29732.0,59.9901,59.9981,59.9582,59.9662,29732.0
2017-02-10 14:25:00,75.21,75.27,75.21,75.25,38299.0,59.9742,60.022,59.9742,60.0061,38299.0
2017-02-10 14:30:00,75.25,75.26,75.23,75.26,22106.0,60.0061,60.0141,59.9901,60.0141,22106.0
2017-02-10 14:35:00,75.26,75.26,75.19,75.21,28550.0,60.0141,60.0141,59.9582,59.9742,28550.0
2017-02-10 14:40:00,75.2,75.22,75.18,75.18,21378.0,59.9662,59.9822,59.9503,59.9503,21378.0
2017-02-10 14:45:00,75.19,75.2,75.17,75.2,27119.0,59.9582,59.9662,59.9423,59.9662,27119.0
2017-02-10 14:50:00,75.2,75.21,75.16,75.16,30764.0,59.9662,59.9742,59.9343,59.9343,30764.0
2017-02-10 14:55:00,75.16,75.17,75.12,75.13,37708.0,59.9343,59.9423,59.9024,59.9104,37708.0
2017-02-10 15:00:00,75.13,75.18,75.12,75.16,72486.0,59.9104,59.9503,59.9024,59.9343,72486.0
2017-02-10 15:05:00,75.16,75.17,75.14,75.14,50934.0,59.9343,59.9423,59.9184,59.9184,50934.0
2017-02-10 15:10:00,75.15,75.17,75.11,75.11,38910.0,59.9263,59.9423,59.8944,59.8944,38910.0
2017-02-10 15:15:00,75.12,75.16,75.09,75.13,44428.0,59.9024,59.9343,59.8785,59.9104,44428.0
2017-02-10 15:20:00,75.12,75.13,75.07,75.08,69021.0,59.9024,59.9104,59.8626,59.8705,69021.0
2017-02-10 15:25:00,75.08,75.14,75.06,75.12,56301.0,59.8705,59.9184,59.8546,59.9024,56301.0
2017-02-10 15:30:00,75.12,75.16,75.11,75.16,49136.0,59.9024,59.9343,59.8944,59.9343,49136.0
2017-02-10 15:35:00,75.15,75.19,75.13,75.16,77558.0,59.9263,59.9582,59.9104,59.9343,77558.0
2017-02-10 15:40:00,75.17,75.17,75.14,75.15,70893.0,59.9423,59.9423,59.9184,59.9263,70893.0
2017-02-10 15:45:00,75.15,75.16,75.14,75.14,96704.0,59.9263,59.9343,59.9184,59.9184,96704.0
2017-02-10 15:50:00,75.15,75.2,75.1,75.11,217054.0,59.9263,59.9662,59.8865,59.8944,217054.0
2017-02-10 15:55:00,75.12,75.22,75.09,75.16,378979.0,59.9024,59.9822,59.8785,59.9343,378979.0
2017-02-13 09:30:00,75.53,75.6,75.43,75.5,146495.0,60.2294,60.2852,60.1496,60.2054,146495.0
2017-02-13 09:35:00,75.5,75.6,75.39,75.53,54261.0,60.2054,60.2852,60.1177,60.2294,54261.0
2017-02-13 09:40:00,75.53,75.62,75.51,75.55,309431.0,60.2294,60.3011,60.2134,60.2453,309431.0
2017-02-13 09:45:00,75.55,75.72,75.54,75.72,61707.0,60.2453,60.3809,60.2373,60.3809,61707.0
2017-02-13 09:50:00,75.7,75.7,75.56,75.56,29772.0,60.3649,60.3649,60.2533,60.2533,29772.0
2017-02-13 09:55:00,75.55,75.6,75.46,75.52,35414.0,60.2453,60.2852,60.1735,60.2214,35414.0
2017-02-13 10:00:00,75.52,75.64,75.46,75.64,92396.0,60.2214,60.3171,60.1735,60.3171,92396.0
2017-02-13 10:05:00,75.63,75.71,75.6,75.67,59249.0,60.3091,60.3729,60.2852,60.341,59249.0
2017-02-13 10:10:00,75.67,75.68,75.6,75.65,78685.0,60.341,60.349,60.2852,60.3251,78685.0
2017-02-13 10:15:00,75.63,75.68,75.62,75.64,53499.0,60.3091,60.349,60.3011,60.3171,53499.0
2017-02-13 10:20:00,75.64,75.74,75.63,75.65,59565.0,60.3171,60.3968,60.3091,60.3251,59565.0
2017-02-13 10:25:00,75.65,75.66,75.63,75.65,36724.0,60.3251,60.333,60.3091,60.3251,36724.0
2017-02-13 10:30:00,75.65,75.67,75.61,75.62,32555.0,60.3251,60.341,60.2932,60.3011,32555.0
2017-02-13 10:35:00,75.62,75.62,75.51,75.55,43310.0,60.3011,60.3011,60.2134,60.2453,43310.0
2017-02-13 10:40:00,75.56,75.61,75.54,75.57,17544.0,60.2533,60.2932,60.2373,60.2613,17544.0
2017-02-13 10:45:00,75.57,75.59,75.52,75.56,79710.0,60.2613,60.2772,60.2214,60.2533,79710.0
2017-02-13 10:50:00,75.56,75.58,75.49,75.51,32976.0,60.2533,60.2692,60.1975,60.2134,32976.0
2017-02-13 10:55:00,75.51,75.62,75.48,75.62,25816.0,60.2134,60.3011,60.1895,60.3011,25816.0
2017-02-13 11:00:00,75.62,75.66,75.59,75.63,44766.0,60.3011,60.333,60.2772,60.3091,44766.0
2017-02-13 11:05:00,75.64,75.66,75.59,75.59,61310.0,60.3171,60.333,60.2772,60.2772,61310.0
2017-02-13 11:10:00,75.58,75.61,75.53,75.54,31355.0,60.2692,60.2932,60.2294,60.2373,31355.0
2017-02-13 11:15:00,75.53,75.59,75.53,75.57,21531.0,60.2294,60.2772,60.2294,60.2613,21531.0
2017-02-13 11:20:00,75.57,75.6,75.56,75.6,42242.0,60.2613,60.2852,60.2533,60.2852,42242.0
2017-02-13 11:25:00,75.6,75.62,75.56,75.6,37974.0,60.2852,60.3011,60.2533,60.2852,37974.0
2017-02-13 11:30:00,75.61,75.62,75.51,75.51,38838.0,60.2932,60.3011,60.2134,60.2134,38838.0
2017-02-13 11:35:00,75.51,75.53,75.44,75.48,37290.0,60.2134,60.2294,60.1576,60.1895,37290.0
2017-02-13 11:40:00,75.48,75.5,75.44,75.47,26609.0,60.1895,60.2054,60.1576,60.1815,26609.0
2017-02-13 11:45:00,75.47,75.49,75.46,75.48,23449.0,60.1815,60.1975,60.1735,60.1895,23449.0
2017-02-13 11:50:00,75.48,75.51,75.43,75.5,54344.0,60.1895,60.2134,60.1496,60.2054,54344.0
2017-02-13 11:55:00,75.49,75.53,75.46,75.5,24409.0,60.1975,60.2294,60.1735,60.2054,24409.0
2017-02-13 12:00:00,75.5,75.5,75.46,75.48,28987.0,60.2054,60.2054,60.1735,60.1895,28987.0
2017-02-13 12:05:00,75.48,75.49,75.44,75.46,46098.0,60.1895,60.1975,60.1576,60.1735,46098.0
2017-02-13 12:10:00,75.46,75.49,75.45,75.48,16956.0,60.1735,60.1975,60.1656,60.1895,16956.0
2017-02-13 12:15:00,75.48,75.51,75.48,75.5,145868.0,60.1895,60.2134,60.1895,60.2054,145868.0
2017-02-13 12:20:00,75.49,75.5,75.42,75.43,27577.0,60.1975,60.2054,60.1416,60.1496,27577.0
2017-02-13 12:25:00,75.43,75.49,75.42,75.46,39731.0,60.1496,60.1975,60.1416,60.1735,39731.0
2017-02-13 12:30:00,75.45,75.46,75.43,75.46,21705.0,60.1656,60.1735,60.1496,60.1735,21705.0
2017-02-13 12:35:00,75.46,75.46,75.45,75.46,18919.0,60.1735,60.1735,60.1656,60.1735,18919.0
2017-02-13 12:40:00,75.46,75.46,75.43,75.46,17327.0,60.1735,60.1735,60.1496,60.1735,17327.0
2017-02-13 12:45:00,75.45,75.47,75.45,75.45,21071.0,60.1656,60.1815,60.1656,60.1656,21071.0
2017-02-13 12:50:00,75.46,75.5,75.45,75.5,37955.0,60.1735,60.2054,60.1656,60.2054,37955.0
2017-02-13 12:55:00,75.5,75.5,75.45,75.46,34649.0,60.2054,60.2054,60.1656,60.1735,34649.0
2017-02-13 13:00:00,75.47,75.47,75.44,75.45,22398.0,60.1815,60.1815,60.1576,60.1656,22398.0
2017-02-13 13:05:00,75.45,75.47,75.45,75.46,13038.0,60.1656,60.1815,60.1656,60.1735,13038.0
2017-02-13 13:10:00,75.45,75.46,75.44,75.45,25778.0,60.1656,60.1735,60.1576,60.1656,25778.0
2017-02-13 13:15:00,75.45,75.5,75.45,75.5,35660.0,60.1656,60.2054,60.1656,60.2054,35660.0
2017-02-13 13:20:00,75.5,75.51,75.43,75.44,32266.0,60.2054,60.2134,60.1496,60.1576,32266.0
2017-02-13 13:25:00,75.45,75.51,75.45,75.5,14683.0,60.1656,60.2134,60.1656,60.2054,14683.0
2017-02-13 13:30:00,75.51,75.52,75.47,75.5,21423.0,60.2134,60.2214,60.1815,60.2054,21423.0
2017-02-13 13:35:00,75.51,75.52,75.49,75.5,18862.0,60.2134,60.2214,60.1975,60.2054,18862.0
2017-02-13 13:40:00,75.51,75.58,75.5,75.56,34696.0,60.2134,60.2692,60.2054,60.2533,34696.0
2017-02-13 13:45:00,75.56,75.58,75.52,75.52,42041.0,60.2533,60.2692,60.2214,60.2214,42041.0
2017-02-13 13:50:00,75.52,75.53,75.5,75.5,25919.0,60.2214,60.2294,60.2054,60.2054,25919.0
2017-02-13 13:55:00,75.51,75.52,75.5,75.52,27362.0,60.2134,60.2214,60.2054,60.2214,27362.0
2017-02-13 14:00:00,75.52,75.53,75.46,75.5,27568.0,60.2214,60.2294,60.1735,60.2054,27568.0
2017-02-13 14:05:00,75.5,75.55,75.49,75.55,36854.0,60.2054,60.2453,60.1975,60.2453,36854.0
2017-02-13 14:10:00,75.55,75.59,75.54,75.56,33859.0,60.2453,60.2772,60.2373,60.2533,33859.0
2017-02-13 14:15:00,75.56,75.59,75.53,75.56,48728.0,60.2533,60.2772,60.2294,60.2533,48728.0
2017-02-13 14:20:00,75.55,75.57,75.52,75.54,32685.0,60.2453,60.2613,60.2214,60.2373,32685.0
2017-02-13 14:25:00,75.55,75.56,75.51,75.53,17607.0,60.2453,60.2533,60.2134,60.2294,17607.0
2017-02-13 14:30:00,75.54,75.55,75.53,75.54,16517.0,60.2373,60.2453,60.2294,60.2373,16517.0
2017-02-13 14:35:00,75.54,75.55,75.52,75.54,23377.0,60.2373,60.2453,60.2214,60.2373,23377.0
2017-02-13 14:40:00,75.53,75.54,75.46,75.46,39950.0,60.2294,60.2373,60.1735,60.1735,39950.0
2017-02-13 14:45:00,75.46,75.47,75.44,75.44,31048.0,60.1735,60.1815,60.1576,60.1576,31048.0
2017-02-13 14:50:00,75.44,75.53,75.43,75.51,65569.0,60.1576,60.2294,60.1496,60.2134,65569.0
2017-02-13 14:55:00,75.51,75.52,75.47,75.5,19456.0,60.2134,60.2214,60.1815,60.2054,19456.0
2017-02-13 15:00:00,75.51,75.52,75.47,75.48,31890.0,60.2134,60.2214,60.1815,60.1895,31890.0
2017-02-13 15:05:00,75.49,75.53,75.47,75.5,51116.0,60.1975,60.2294,60.1815,60.2054,51116.0
2017-02-13 15:10:00,75.5,75.59,75.5,75.57,82694.0,60.2054,60.2772,60.2054,60.2613,82694.0
2017-02-13 15:15:00,75.58,75.59,75.52,75.56,34749.0,60.2692,60.2772,60.2214,60.2533,34749.0
2017-02-13 15:20:00,75.57,75.6,75.56,75.58,29281.0,60.2613,60.2852,60.2533,60.2692,29281.0
2017-02-13 15:25:00,75.58,75.61,75.56,75.58,41745.0,60.2692,60.2932,60.2533,60.2692,41745.0
2017-02-13 15:30:00,75.58,75.58,75.5,75.53,48469.0,60.2692,60.2692,60.2054,60.2294,48469.0
2017-02-13 15:35:00,75.53,75.53,75.39,75.5,127454.0,60.2294,60.2294,60.1177,60.2054,127454.0
2017-02-13 15:40:00,75.5,75.54,75.46,75.52,94830.0,60.2054,60.2373,60.1735,60.2214,94830.0
2017-02-13 15:45:00,75.52,75.53,75.42,75.44,130692.0,60.2214,60.2294,60.1416,60.1576,130692.0
2017-02-13 15:50:00,75.44,75.57,75.42,75.56,166730.0,60.1576,60.2613,60.1416,60.2533,166730.0
2017-02-13 15:55:00,75.56,75.56,75.49,75.52,317926.0,60.2533,60.2533,60.1975,60.2214,317926.0
2017-02-14 09:30:00,75.46,75.55,75.3,75.53,136973.0,60.1735,60.2453,60.046,60.2294,136973.0
2017-02-14 09:35:00,75.54,75.57,75.3,75.5,50326.0,60.2373,60.2613,60.046,60.2054,50326.0
2017-02-14 09:40:00,75.52,75.63,75.33,75.34,66143.0,60.2214,60.3091,60.0699,60.0779,66143.0
2017-02-14 09:45:00,75.35,75.49,75.34,75.37,73161.0,60.0858,60.1975,60.0779,60.1018,73161.0
2017-02-14 09:50:00,75.38,75.45,75.36,75.39,28765.0,60.1098,60.1656,60.0938,60.1177,28765.0
2017-02-14 09:55:00,75.39,75.49,75.38,75.48,35191.0,60.1177,60.1975,60.1098,60.1895,35191.0
2017-02-14 10:00:00,75.47,75.58,75.38,75.38,74932.0,60.1815,60.2692,60.1098,60.1098,74932.0
2017-02-14 10:05:00,75.38,75.43,75.34,75.39,39684.0,60.1098,60.1496,60.0779,60.1177,39684.0
2017-02-14 10:10:00,75.39,75.58,75.36,75.57,37951.0,60.1177,60.2692,60.0938,60.2613,37951.0
2017-02-14 10:15:00,75.58,75.58,75.48,75.5,22602.0,60.2692,60.2692,60.1895,60.2054,22602.0
2017-02-14 10:20:00,75.5,75.57,75.42,75.42,30893.0,60.2054,60.2613,60.1416,60.1416,30893.0
2017-02-14 10:25:00,75.42,75.47,75.39,75.47,22996.0,60.1416,60.1815,60.1177,60.1815,22996.0
2017-02-14 10:30:00,75.46,75.5,75.43,75.49,28456.0,60.1735,60.2054,60.1496,60.1975,28456.0
2017-02-14 10:35:00,75.49,75.5,75.37,75.41,75147.0,60.1975,60.2054,60.1018,60.1337,75147.0
2017-02-14 10:40:00,75.42,75.48,75.4,75.45,53809.0,60.1416,60.1895,60.1257,60.1656,53809.0
2017-02-14 10:45:00,75.45,75.47,75.41,75.45,76351.0,60.1656,60.1815,60.1337,60.1656,76351.0
2017-02-14 10:50:00,75.45,75.49,75.43,75.44,48730.0,60.1656,60.1975,60.1496,60.1576,48730.0
2017-02-14 10:55:00,75.44,75.5,75.43,75.44,41424.0,60.1576,60.2054,60.1496,60.1576,41424.0
2017-02-14 11:00:00,75.44,75.5,75.41,75.45,26767.0,60.1576,60.2054,60.1337,60.1656,26767.0
2017-02-14 11:05:00,75.45,75.46,75.34,75.37,37225.0,60.1656,60.1735,60.0779,60.1018,37225.0
2017-02-14 11:10:00,75.37,75.43,75.37,75.4,42624.0,60.1018,60.1496,60.1018,60.1257,42624.0
2017-02-14 11:15:00,75.4,75.46,75.4,75.45,30316.0,60.1257,60.1735,60.1257,60.1656,30316.0
2017-02-14 11:20:00,75.46,75.46,75.4,75.43,16694.0,60.1735,60.1735,60.1257,60.1496,16694.0
2017-02-14 11:25:00,75.43,75.44,75.39,75.42,26600.0,60.1496,60.1576,60.1177,60.1416,26600.0
2017-02-14 11:30:00,75.42,75.46,75.4,75.42,26182.0,60.1416,60.1735,60.1257,60.1416,26182.0
2017-02-14 11:35:00,75.43,75.46,75.4,75.44,17391.0,60.1496,60.1735,60.1257,60.1576,17391.0
2017-02-14 11:40:00,75.44,75.45,75.38,75.38,16064.0,60.1576,60.1656,60.1098,60.1098,16064.0
2017-02-14 11:45:00,75.39,75.42,75.35,75.35,33364.0,60.1177,60.1416,60.0858,60.0858,33364.0
2017-02-14 11:50:00,75.35,75.42,75.34,75.42,23000.0,60.0858,60.1416,60.0779,60.1416,23000.0
2017-02-14 11:55:00,75.42,75.47,75.4,75.4,21002.0,60.1416,60.1815,60.1257,60.1257,21002.0
2017-02-14 12:00:00,75.42,75.42,75.39,75.41,14270.0,60.1416,60.1416,60.1177,60.1337,14270.0
2017-02-14 12:05:00,75.41,75.43,75.36,75.37,18946.0,60.1337,60.1496,60.0938,60.1018,18946.0
2017-02-14 12:10:00,75.37,75.41,75.36,75.39,14967.0,60.1018,60.1337,60.0938,60.1177,14967.0
2017-02-14 12:15:00,75.39,75.4,75.35,75.4,13170.0,60.1177,60.1257,60.0858,60.1257,13170.0
2017-02-14 12:20:00,75.4,75.42,75.37,75.39,20344.0,60.1257,60.1416,60.1018,60.1177,20344.0
2017-02-14 12:25:00,75.38,75.4,75.37,75.4,9892.0,60.1098,60.1257,60.1018,60.1257,9892.0
2017-02-14 12:30:00,75.41,75.46,75.38,75.41,18481.0,60.1337,60.1735,60.1098,60.1337,18481.0
2017-02-14 12:35:00,75.42,75.43,75.39,75.42,15659.0,60.1416,60.1496,60.1177,60.1416,15659.0
2017-02-14 12:40:00,75.41,75.43,75.4,75.43,15315.0,60.1337,60.1496,60.1257,60.1496,15315.0
2017-02-14 12:45:00,75.42,75.43,75.38,75.4,20918.0,60.1416,60.1496,60.1098,60.1257,20918.0
2017-02-14 12:50:00,75.4,75.41,75.38,75.38,44496.0,60.1257,60.1337,60.1098,60.1098,44496.0
2017-02-14 12:55:00,75.38,75.42,75.38,75.4,24480.0,60.1098,60.1416,60.1098,60.1257,24480.0
2017-02-14 13:00:00,75.41,75.42,75.39,75.41,15958.0,60.1337,60.1416,60.1177,60.1337,15958.0
2017-02-14 13:05:00,75.41,75.44,75.4,75.42,29223.0,60.1337,60.1576,60.1257,60.1416,29223.0
2017-02-14 13:10:00,75.41,75.43,75.4,75.42,19092.0,60.1337,60.1496,60.1257,60.1416,19092.0
2017-02-14 13:15:00,75.41,75.47,75.41,75.43,24507.0,60.1337,60.1815,60.1337,60.1496,24507.0
2017-02-14 13:20:00,75.42,75.44,75.4,75.43,22429.0,60.1416,60.1576,60.1257,60.1496,22429.0
2017-02-14 13:25:00,75.44,75.47,75.42,75.47,17546.0,60.1576,60.1815,60.1416,60.1815,17546.0
2017-02-14 13:30:00,75.46,75.47,75.44,75.44,18747.0,60.1735,60.1815,60.1576,60.1576,18747.0
2017-02-14 13:35:00,75.44,75.49,75.44,75.48,15061.0,60.1576,60.1975,60.1576,60.1895,15061.0
2017-02-14 13:40:00,75.47,75.51,75.45,75.5,16253.0,60.1815,60.2134,60.1656,60.2054,16253.0
2017-02-14 13:45:00,75.5,75.5,75.44,75.44,17141.0,60.2054,60.2054,60.1576,60.1576,17141.0
2017-02-14 13:50:00,75.44,75.46,75.44,75.46,13481.0,60.1576,60.1735,60.1576,60.1735,13481.0
2017-02-14 13:55:00,75.45,75.51,75.44,75.5,22514.0,60.1656,60.2134,60.1576,60.2054,22514.0
2017-02-14 14:00:00,75.49,75.51,75.48,75.5,13591.0,60.1975,60.2134,60.1895,60.2054,13591.0
2017-02-14 14:05:00,75.49,75.56,75.49,75.55,19583.0,60.1975,60.2533,60.1975,60.2453,19583.0
2017-02-14 14:10:00,75.54,75.55,75.51,75.52,28178.0,60.2373,60.2453,60.2134,60.2214,28178.0
2017-02-14 14:15:00,75.52,75.55,75.51,75.53,26075.0,60.2214,60.2453,60.2134,60.2294,26075.0
2017-02-14 14:20:00,75.53,75.55,75.5,75.51,20820.0,60.2294,60.2453,60.2054,60.2134,20820.0
2017-02-14 14:25:00,75.52,75.54,75.5,75.52,24085.0,60.2214,60.2373,60.2054,60.2214,24085.0
2017-02-14 14:30:00,75.52,75.52,75.48,75.51,19588.0,60.2214,60.2214,60.1895,60.2134,19588.0
2017-02-14 14:35:00,75.5,75.51,75.48,75.51,112278.0,60.2054,60.2134,60.1895,60.2134,112278.0
2017-02-14 14:40:00,75.5,75.55,75.5,75.53,36632.0,60.2054,60.2453,60.2054,60.2294,36632.0
2017-02-14 14:45:00,75.53,75.53,75.49,75.52,40337.0,60.2294,60.2294,60.1975,60.2214,40337.0
2017-02-14 14:50:00,75.52,75.54,75.51,75.53,20937.0,60.2214,60.2373,60.2134,60.2294,20937.0
2017-02-14 14:55:00,75.53,75.53,75.49,75.53,29275.0,60.2294,60.2294,60.1975,60.2294,29275.0
2017-02-14 15:00:00,75.53,75.57,75.52,75.54,31514.0,60.2294,60.2613,60.2214,60.2373,31514.0
2017-02-14 15:05:00,75.53,75.6,75.53,75.59,69539.0,60.2294,60.2852,60.2294,60.2772,69539.0
2017-02-14 15:10:00,75.58,75.58,75.52,75.54,34466.0,60.2692,60.2692,60.2214,60.2373,34466.0
2017-02-14 15:15:00,75.54,75.55,75.5,75.5,46662.0,60.2373,60.2453,60.2054,60.2054,46662.0
2017-02-14 15:20:00,75.5,75.53,75.49,75.51,63504.0,60.2054,60.2294,60.1975,60.2134,63504.0
2017-02-14 15:25:00,75.52,75.55,75.5,75.54,32715.0,60.2214,60.2453,60.2054,60.2373,32715.0
2017-02-14 15:30:00,75.53,75.53,75.5,75.51,43391.0,60.2294,60.2294,60.2054,60.2134,43391.0
2017-02-14 15:35:00,75.52,75.58,75.51,75.57,49364.0,60.2214,60.2692,60.2134,60.2613,49364.0
2017-02-14 15:40:00,75.57,75.6,75.52,75.56,64084.0,60.2613,60.2852,60.2214,60.2533,64084.0
2017-02-14 15:45:00,75.56,75.57,75.49,75.56,185337.0,60.2533,60.2613,60.1975,60.2533,185337.0
2017-02-14 15:50:00,75.56,75.64,75.56,75.62,171792.0,60.2533,60.3171,60.2533,60.3011,171792.0
2017-02-14 15:55:00,75.6,75.64,75.55,75.64,330937.0,60.2852,60.3171,60.2453,60.3171,330937.0
2017-02-15 09:30:00,75.65,75.81,75.52,75.59,192754.0,60.3251,60.4526,60.2214,60.2772,192754.0
2017-02-15 09:35:00,75.55,75.59,75.31,75.43,63794.0,60.2453,60.2772,60.0539,60.1496,63794.0
2017-02-15 09:40:00,75.43,75.47,75.32,75.45,36604.0,60.1496,60.1815,60.0619,60.1656,36604.0
2017-02-15 09:45:00,75.45,75.48,75.33,75.33,39610.0,60.1656,60.1895,60.0699,60.0699,39610.0
2017-02-15 09:50:00,75.33,75.34,75.22,75.29,40871.0,60.0699,60.0779,59.9822,60.038,40871.0
2017-02-15 09:55:00,75.28,75.32,75.09,75.09,52785.0,60.03,60.0619,59.8785,59.8785,52785.0
2017-02-15 10:00:00,75.1,75.16,75.08,75.12,46040.0,59.8865,59.9343,59.8705,59.9024,46040.0
2017-02-15 10:05:00,75.13,75.16,75.04,75.06,50362.0,59.9104,59.9343,59.8386,59.8546,50362.0
2017-02-15 10:10:00,75.06,75.06,74.96,74.96,57003.0,59.8546,59.8546,59.7748,59.7748,57003.0
2017-02-15 10:15:00,74.96,75.01,74.94,74.96,59227.0,59.7748,59.8147,59.7589,59.7748,59227.0
2017-02-15 10:20:00,74.96,75.02,74.93,74.98,81651.0,59.7748,59.8227,59.7509,59.7908,81651.0
2017-02-15 10:25:00,74.99,75.08,74.98,75.06,48877.0,59.7988,59.8705,59.7908,59.8546,48877.0
2017-02-15 10:30:00,75.06,75.29,75.06,75.23,83229.0,59.8546,60.038,59.8546,59.9901,83229.0
2017-02-15 10:35:00,75.23,75.34,75.16,75.23,61479.0,59.9901,60.0779,59.9343,59.9901,61479.0
2017-02-15 10:40:00,75.24,75.26,75.16,75.19,55526.0,59.9981,60.0141,59.9343,59.9582,55526.0
2017-02-15 10:45:00,75.18,75.26,75.14,75.2,72790.0,59.9503,60.0141,59.9184,59.9662,72790.0
2017-02-15 10:50:00,75.2,75.28,75.19,75.28,75557.0,59.9662,60.03,59.9582,60.03,75557.0
2017-02-15 10:55:00,75.27,75.32,75.25,75.27,70913.0,60.022,60.0619,60.0061,60.022,70913.0
2017-02-15 11:00:00,75.27,75.33,75.26,75.28,79637.0,60.022,60.0699,60.0141,60.03,79637.0
2017-02-15 11:05:00,75.28,75.32,75.26,75.31,34189.0,60.03,60.0619,60.0141,60.0539,34189.0
2017-02-15 11:10:00,75.3,75.4,75.3,75.39,42494.0,60.046,60.1257,60.046,60.1177,42494.0
2017-02-15 11:15:00,75.38,75.51,75.38,75.46,69058.0,60.1098,60.2134,60.1098,60.1735,69058.0
2017-02-15 11:20:00,75.45,75.51,75.42,75.5,48067.0,60.1656,60.2134,60.1416,60.2054,48067.0
2017-02-15 11:25:00,75.51,75.55,75.47,75.53,40859.0,60.2134,60.2453,60.1815,60.2294,40859.0
2017-02-15 11:30:00,75.52,75.55,75.48,75.5,45987.0,60.2214,60.2453,60.1895,60.2054,45987.0
2017-02-15 11:35:00,75.5,75.5,75.42,75.44,38266.0,60.2054,60.2054,60.1416,60.1576,38266.0
2017-02-15 11:40:00,75.44,75.45,75.35,75.35,20555.0,60.1576,60.1656,60.0858,60.0858,20555.0
2017-02-15 11:45:00,75.35,75.42,75.31,75.42,51067.0,60.0858,60.1416,60.0539,60.1416,51067.0
2017-02-15 11:50:00,75.41,75.43,75.4,75.41,70145.0,60.1337,60.1496,60.1257,60.1337,70145.0
2017-02-15 11:55:00,75.41,75.45,75.4,75.45,24262.0,60.1337,60.1656,60.1257,60.1656,24262.0
2017-02-15 12:00:00,75.46,75.59,75.46,75.55,43147.0,60.1735,60.2772,60.1735,60.2453,43147.0
2017-02-15 12:05:00,75.57,75.59,75.54,75.54,17245.0,60.2613,60.2772,60.2373,60.2373,17245.0
2017-02-15 12:10:00,75.55,75.6,75.53,75.6,22428.0,60.2453,60.2852,60.2294,60.2852,22428.0
2017-02-15 12:15:00,75.6,75.61,75.55,75.58,34477.0,60.2852,60.2932,60.2453,60.2692,34477.0
2017-02-15 12:20:00,75.57,75.58,75.52,75.54,37821.0,60.2613,60.2692,60.2214,60.2373,37821.0
2017-02-15 12:25:00,75.54,75.56,75.51,75.54,24804.0,60.2373,60.2533,60.2134,60.2373,24804.0
2017-02-15 12:30:00,75.55,75.55,75.51,75.55,31828.0,60.2453,60.2453,60.2134,60.2453,31828.0
2017-02-15 12:35:00,75.54,75.56,75.5,75.52,19511.0,60.2373,60.2533,60.2054,60.2214,19511.0
2017-02-15 12:40:00,75.52,75.55,75.5,75.55,11598.0,60.2214,60.2453,60.2054,60.2453,11598.0
2017-02-15 12:45:00,75.55,75.56,75.5,75.52,16323.0,60.2453,60.2533,60.2054,60.2214,16323.0
2017-02-15 12:50:00,75.52,75.54,75.51,75.53,32895.0,60.2214,60.2373,60.2134,60.2294,32895.0
2017-02-15 12:55:00,75.53,75.59,75.53,75.59,25602.0,60.2294,60.2772,60.2294,60.2772,25602.0
2017-02-15 13:00:00,75.59,75.68,75.59,75.65,18375.0,60.2772,60.349,60.2772,60.3251,18375.0
2017-02-15 13:05:00,75.66,75.68,75.61,75.61,20046.0,60.333,60.349,60.2932,60.2932,20046.0
2017-02-15 13:10:00,75.62,75.62,75.39,75.45,513885.0,60.3011,60.3011,60.1177,60.1656,513885.0
2017-02-15 13:15:00,75.46,75.51,75.42,75.5,133761.0,60.1735,60.2134,60.1416,60.2054,133761.0
2017-02-15 13:20:00,75.49,75.53,75.48,75.53,35704.0,60.1975,60.2294,60.1895,60.2294,35704.0
2017-02-15 13:25:00,75.53,75.57,75.51,75.56,23455.0,60.2294,60.2613,60.2134,60.2533,23455.0
2017-02-15 13:30:00,75.56,75.59,75.53,75.58,16568.0,60.2533,60.2772,60.2294,60.2692,16568.0
2017-02-15 13:35:00,75.58,75.61,75.54,75.59,16233.0,60.2692,60.2932,60.2373,60.2772,16233.0
2017-02-15 13:40:00,75.6,75.65,75.56,75.58,42518.0,60.2852,60.3251,60.2533,60.2692,42518.0
2017-02-15 13:45:00,75.58,75.61,75.54,75.61,57412.0,60.2692,60.2932,60.2373,60.2932,57412.0
2017-02-15 13:50:00,75.6,75.66,75.59,75.65,38187.0,60.2852,60.333,60.2772,60.3251,38187.0
2017-02-15 13:55:00,75.65,75.66,75.62,75.63,133887.0,60.3251,60.333,60.3011,60.3091,133887.0
2017-02-15 14:00:00,75.63,75.64,75.62,75.64,45490.0,60.3091,60.3171,60.3011,60.3171,45490.0
2017-02-15 14:05:00,75.63,75.63,75.62,75.62,45781.0,60.3091,60.3091,60.3011,60.3011,45781.0
2017-02-15 14:10:00,75.62,75.63,75.55,75.55,67335.0,60.3011,60.3091,60.2453,60.2453,67335.0
2017-02-15 14:15:00,75.55,75.57,75.5,75.53,49339.0,60.2453,60.2613,60.2054,60.2294,49339.0
2017-02-15 14:20:00,75.53,75.61,75.52,75.57,36466.0,60.2294,60.2932,60.2214,60.2613,36466.0
2017-02-15 14:25:00,75.57,75.57,75.54,75.56,23774.0,60.2613,60.2613,60.2373,60.2533,23774.0
2017-02-15 14:30:00,75.55,75.58,75.55,75.55,21255.0,60.2453,60.2692,60.2453,60.2453,21255.0
2017-02-15 14:35:00,75.55,75.58,75.54,75.55,38301.0,60.2453,60.2692,60.2373,60.2453,38301.0
2017-02-15 14:40:00,75.55,75.58,75.54,75.56,49974.0,60.2453,60.2692,60.2373,60.2533,49974.0
2017-02-15 14:45:00,75.56,75.57,75.53,75.55,40114.0,60.2533,60.2613,60.2294,60.2453,40114.0
2017-02-15 14:50:00,75.55,75.63,75.55,75.6,57998.0,60.2453,60.3091,60.2453,60.2852,57998.0
2017-02-15 14:55:00,75.61,75.66,75.6,75.65,46786.0,60.2932,60.333,60.2852,60.3251,46786.0
2017-02-15 15:00:00,75.65,75.67,75.63,75.65,65146.0,60.3251,60.341,60.3091,60.3251,65146.0
2017-02-15 15:05:00,75.65,75.66,75.62,75.65,67387.0,60.3251,60.333,60.3011,60.3251,67387.0
2017-02-15 15:10:00,75.66,75.68,75.63,75.67,66314.0,60.333,60.349,60.3091,60.341,66314.0
2017-02-15 15:15:00,75.67,75.69,75.64,75.66,86441.0,60.341,60.357,60.3171,60.333,86441.0
2017-02-15 15:20:00,75.66,75.71,75.65,75.7,65221.0,60.333,60.3729,60.3251,60.3649,65221.0
2017-02-15 15:25:00,75.69,75.71,75.67,75.68,48475.0,60.357,60.3729,60.341,60.349,48475.0
2017-02-15 15:30:00,75.67,75.71,75.67,75.69,93185.0,60.341,60.3729,60.341,60.357,93185.0
2017-02-15 15:35:00,75.69,75.74,75.69,75.73,93080.0,60.357,60.3968,60.357,60.3889,93080.0
2017-02-15 15:40:00,75.73,75.73,75.67,75.67,63497.0,60.3889,60.3889,60.341,60.341,63497.0
2017-02-15 15:45:00,75.68,75.69,75.64,75.67,100988.0,60.349,60.357,60.3171,60.341,100988.0
2017-02-15 15:50:00,75.69,75.7,75.6,75.64,197011.0,60.357,60.3649,60.2852,60.3171,197011.0
2017-02-15 15:55:00,75.65,75.71,75.63,75.67,344101.0,60.3251,60.3729,60.3091,60.341,344101.0
2017-02-16 09:30:00,75.8,75.83,75.52,75.62,122321.0,60.4447,60.4686,60.2214,60.3011,122321.0
2017-02-16 09:35:00,75.59,75.85,75.59,75.85,95537.0,60.2772,60.4845,60.2772,60.4845,95537.0
2017-02-16 09:40:00,75.84,76.0,75.84,75.98,49880.0,60.4766,60.6042,60.4766,60.5882,49880.0
2017-02-16 09:45:00,75.94,76.05,75.89,75.99,61584.0,60.5563,60.644,60.5164,60.5962,61584.0
2017-02-16 09:50:00,75.98,75.98,75.88,75.94,49479.0,60.5882,60.5882,60.5085,60.5563,49479.0
2017-02-16 09:55:00,75.93,75.99,75.88,75.96,23736.0,60.5483,60.5962,60.5085,60.5723,23736.0
2017-02-16 10:00:00,75.95,76.01,75.92,75.99,23984.0,60.5643,60.6121,60.5404,60.5962,23984.0
2017-02-16 10:05:00,76.0,76.1,75.99,76.1,55853.0,60.6042,60.6839,60.5962,60.6839,55853.0
2017-02-16 10:10:00,76.1,76.13,75.99,76.0,48618.0,60.6839,60.7078,60.5962,60.6042,48618.0
2017-02-16 10:15:00,76.0,76.07,75.94,75.95,64617.0,60.6042,60.66,60.5563,60.5643,64617.0
2017-02-16 10:20:00,75.98,76.1,75.98,76.08,76707.0,60.5882,60.6839,60.5882,60.6679,76707.0
2017-02-16 10:25:00,76.08,76.13,76.06,76.11,77905.0,60.6679,60.7078,60.652,60.6919,77905.0
2017-02-16 10:30:00,76.11,76.18,76.05,76.18,45682.0,60.6919,60.7477,60.644,60.7477,45682.0
2017-02-16 10:35:00,76.19,76.25,76.17,76.19,41813.0,60.7557,60.8035,60.7397,60.7557,41813.0
2017-02-16 10:40:00,76.18,76.22,76.16,76.18,37901.0,60.7477,60.7796,60.7317,60.7477,37901.0
2017-02-16 10:45:00,76.17,76.17,76.02,76.03,40780.0,60.7397,60.7397,60.6201,60.6281,40780.0
2017-02-16 10:50:00,76.02,76.05,75.89,75.89,38693.0,60.6201,60.644,60.5164,60.5164,38693.0
2017-02-16 10:55:00,75.88,75.99,75.88,75.99,47407.0,60.5085,60.5962,60.5085,60.5962,47407.0
2017-02-16 11:00:00,75.99,76.02,75.91,75.95,55371.0,60.5962,60.6201,60.5324,60.5643,55371.0
2017-02-16 11:05:00,75.95,75.96,75.83,75.88,57598.0,60.5643,60.5723,60.4686,60.5085,57598.0
2017-02-16 11:10:00,75.87,75.92,75.79,75.91,39419.0,60.5005,60.5404,60.4367,60.5324,39419.0
2017-02-16 11:15:00,75.92,76.05,75.91,76.03,60375.0,60.5404,60.644,60.5324,60.6281,60375.0
2017-02-16 11:20:00,76.03,76.13,76.02,76.13,58235.0,60.6281,60.7078,60.6201,60.7078,58235.0
2017-02-16 11:25:00,76.14,76.15,76.08,76.11,41839.0,60.7158,60.7238,60.6679,60.6919,41839.0
2017-02-16 11:30:00,76.12,76.12,76.08,76.08,49649.0,60.6998,60.6998,60.6679,60.6679,49649.0
2017-02-16 11:35:00,76.08,76.09,75.98,76.05,40919.0,60.6679,60.6759,60.5882,60.644,40919.0
2017-02-16 11:40:00,76.04,76.08,76.03,76.07,38726.0,60.6361,60.6679,60.6281,60.66,38726.0
2017-02-16 11:45:00,76.08,76.1,76.03,76.1,38388.0,60.6679,60.6839,60.6281,60.6839,38388.0
2017-02-16 11:50:00,76.1,76.11,76.08,76.08,28736.0,60.6839,60.6919,60.6679,60.6679,28736.0
2017-02-16 11:55:00,76.08,76.08,76.03,76.06,24454.0,60.6679,60.6679,60.6281,60.652,24454.0
2017-02-16 12:00:00,76.06,76.08,76.02,76.02,23166.0,60.652,60.6679,60.6201,60.6201,23166.0
2017-02-16 12:05:00,76.01,76.03,75.95,75.99,24388.0,60.6121,60.6281,60.5643,60.5962,24388.0
2017-02-16 12:10:00,75.99,76.02,75.97,75.98,28397.0,60.5962,60.6201,60.5802,60.5882,28397.0
2017-02-16 12:15:00,75.99,76.08,75.99,76.02,48073.0,60.5962,60.6679,60.5962,60.6201,48073.0
2017-02-16 12:20:00,76.02,76.08,76.01,76.04,53096.0,60.6201,60.6679,60.6121,60.6361,53096.0
2017-02-16 12:25:00,76.04,76.06,76.0,76.03,54321.0,60.6361,60.652,60.6042,60.6281,54321.0
2017-02-16 12:30:00,76.04,76.06,76.01,76.03,82852.0,60.6361,60.652,60.6121,60.6281,82852.0
2017-02-16 12:35:00,76.03,76.09,76.01,76.08,86628.0,60.6281,60.6759,60.6121,60.6679,86628.0
2017-02-16 12:40:00,76.08,76.14,76.06,76.14,45448.0,60.6679,60.7158,60.652,60.7158,45448.0
2017-02-16 12:45:00,76.13,76.14,76.03,76.05,21670.0,60.7078,60.7158,60.6281,60.644,21670.0
2017-02-16 12:50:00,76.06,76.08,76.04,76.04,40758.0,60.652,60.6679,60.6361,60.6361,40758.0
2017-02-16 12:55:00,76.04,76.05,75.93,75.94,33772.0,60.6361,60.644,60.5483,60.5563,33772.0
2017-02-16 13:00:00,75.94,75.96,75.87,75.87,21833.0,60.5563,60.5723,60.5005,60.5005,21833.0
2017-02-16 13:05:00,75.88,75.98,75.87,75.96,33409.0,60.5085,60.5882,60.5005,60.5723,33409.0
2017-02-16 13:10:00,75.97,76.0,75.94,75.97,27537.0,60.5802,60.6042,60.5563,60.5802,27537.0
2017-02-16 13:15:00,75.98,76.03,75.98,76.03,20367.0,60.5882,60.6281,60.5882,60.6281,20367.0
2017-02-16 13:20:00,76.02,76.03,75.96,75.97,27662.0,60.6201,60.6281,60.5723,60.5802,27662.0
2017-02-16 13:25:00,75.96,76.02,75.96,75.99,23108.0,60.5723,60.6201,60.5723,60.5962,23108.0
2017-02-16 13:30:00,76.0,76.02,75.98,75.99,34439.0,60.6042,60.6201,60.5882,60.5962,34439.0
2017-02-16 13:35:00,75.99,76.04,75.98,76.03,29950.0,60.5962,60.6361,60.5882,60.6281,29950.0
2017-02-16 13:40:00,76.02,76.03,75.97,76.01,22893.0,60.6201,60.6281,60.5802,60.6121,22893.0
2017-02-16 13:45:00,76.01,76.04,75.95,76.0,39015.0,60.6121,60.6361,60.5643,60.6042,39015.0
2017-02-16 13:50:00,76.0,76.06,76.0,76.05,34252.0,60.6042,60.652,60.6042,60.644,34252.0
2017-02-16 13:55:00,76.05,76.1,76.04,76.08,40850.0,60.644,60.6839,60.6361,60.6679,40850.0
2017-02-16 14:00:00,76.08,76.09,76.03,76.08,81675.0,60.6679,60.6759,60.6281,60.6679,81675.0
2017-02-16 14:05:00,76.08,76.14,76.06,76.14,37312.0,60.6679,60.7158,60.652,60.7158,37312.0
2017-02-16 14:10:00,76.13,76.14,76.08,76.14,36553.0,60.7078,60.7158,60.6679,60.7158,36553.0
2017-02-16 14:15:00,76.14,76.15,76.04,76.08,25534.0,60.7158,60.7238,60.6361,60.6679,25534.0
2017-02-16 14:20:00,76.08,76.1,76.03,76.07,34492.0,60.6679,60.6839,60.6281,60.66,34492.0
2017-02-16 14:25:00,76.07,76.12,76.07,76.12,22770.0,60.66,60.6998,60.66,60.6998,22770.0
2017-02-16 14:30:00,76.13,76.19,76.11,76.19,35791.0,60.7078,60.7557,60.6919,60.7557,35791.0
2017-02-16 14:35:00,76.18,76.19,76.15,76.16,28332.0,60.7477,60.7557,60.7238,60.7317,28332.0
2017-02-16 14:40:00,76.16,76.23,76.16,76.21,38233.0,60.7317,60.7876,60.7317,60.7716,38233.0
2017-02-16 14:45:00,76.2,76.23,76.17,76.19,30184.0,60.7636,60.7876,60.7397,60.7557,30184.0
2017-02-16 14:50:00,76.19,76.21,76.17,76.21,27029.0,60.7557,60.7716,60.7397,60.7716,27029.0
2017-02-16 14:55:00,76.2,76.23,76.17,76.21,34889.0,60.7636,60.7876,60.7397,60.7716,34889.0
2017-02-16 15:00:00,76.21,76.22,76.17,76.21,26031.0,60.7716,60.7796,60.7397,60.7716,26031.0
2017-02-16 15:05:00,76.21,76.22,76.19,76.19,23633.0,60.7716,60.7796,60.7557,60.7557,23633.0
2017-02-16 15:10:00,76.19,76.21,76.18,76.2,41758.0,60.7557,60.7716,60.7477,60.7636,41758.0
2017-02-16 15:15:00,76.2,76.23,76.19,76.21,40403.0,60.7636,60.7876,60.7557,60.7716,40403.0
2017-02-16 15:20:00,76.2,76.27,76.2,76.21,73470.0,60.7636,60.8195,60.7636,60.7716,73470.0
2017-02-16 15:25:00,76.21,76.23,76.19,76.21,114121.0,60.7716,60.7876,60.7557,60.7716,114121.0
2017-02-16 15:30:00,76.21,76.26,76.19,76.23,94998.0,60.7716,60.8115,60.7557,60.7876,94998.0
2017-02-16 15:35:00,76.23,76.25,76.18,76.21,51956.0,60.7876,60.8035,60.7477,60.7716,51956.0
2017-02-16 15:40:00,76.21,76.25,76.21,76.22,59601.0,60.7716,60.8035,60.7716,60.7796,59601.0
2017-02-16 15:45:00,76.22,76.22,76.15,76.17,81200.0,60.7796,60.7796,60.7238,60.7397,81200.0
2017-02-16 15:50:00,76.18,76.3,76.18,76.3,145743.0,60.7477,60.8434,60.7477,60.8434,145743.0
2017-02-16 15:55:00,76.29,76.32,76.23,76.25,297426.0,60.8354,60.8593,60.7876,60.8035,297426.0
2017-02-17 09:30:00,76.11,76.24,75.85,75.93,335103.0,60.6919,60.7955,60.4845,60.5483,335103.0
2017-02-17 09:35:00,75.91,75.97,75.83,75.91,27397.0,60.5324,60.5802,60.4686,60.5324,27397.0
2017-02-17 09:40:00,75.92,75.95,75.83,75.94,31932.0,60.5404,60.5643,60.4686,60.5563,31932.0
2017-02-17 09:45:00,75.94,75.95,75.73,75.79,33055.0,60.5563,60.5643,60.3889,60.4367,33055.0
2017-02-17 09:50:00,75.79,75.83,75.66,75.69,44047.0,60.4367,60.4686,60.333,60.357,44047.0
2017-02-17 09:55:00,75.69,75.84,75.67,75.84,34357.0,60.357,60.4766,60.341,60.4766,34357.0
2017-02-17 10:00:00,75.83,75.85,75.74,75.81,36845.0,60.4686,60.4845,60.3968,60.4526,36845.0
2017-02-17 10:05:00,75.81,75.81,75.72,75.73,35994.0,60.4526,60.4526,60.3809,60.3889,35994.0
2017-02-17 10:10:00,75.73,75.79,75.72,75.77,32975.0,60.3889,60.4367,60.3809,60.4207,32975.0
2017-02-17 10:15:00,75.77,75.88,75.77,75.86,44365.0,60.4207,60.5085,60.4207,60.4925,44365.0
2017-02-17 10:20:00,75.86,75.89,75.84,75.89,32967.0,60.4925,60.5164,60.4766,60.5164,32967.0
2017-02-17 10:25:00,75.89,75.92,75.82,75.9,24898.0,60.5164,60.5404,60.4606,60.5244,24898.0
2017-02-17 10:30:00,75.9,75.9,75.77,75.83,22355.0,60.5244,60.5244,60.4207,60.4686,22355.0
2017-02-17 10:35:00,75.83,75.9,75.82,75.88,13295.0,60.4686,60.5244,60.4606,60.5085,13295.0
2017-02-17 10:40:00,75.89,75.97,75.89,75.92,25281.0,60.5164,60.5802,60.5164,60.5404,25281.0
2017-02-17 10:45:00,75.91,75.95,75.88,75.94,25732.0,60.5324,60.5643,60.5085,60.5563,25732.0
2017-02-17 10:50:00,75.94,75.96,75.87,75.9,33630.0,60.5563,60.5723,60.5005,60.5244,33630.0
2017-02-17 10:55:00,75.9,75.94,75.88,75.91,21926.0,60.5244,60.5563,60.5085,60.5324,21926.0
2017-02-17 11:00:00,75.9,75.96,75.89,75.95,19153.0,60.5244,60.5723,60.5164,60.5643,19153.0
2017-02-17 11:05:00,75.96,75.99,75.92,75.99,26337.0,60.5723,60.5962,60.5404,60.5962,26337.0
2017-02-17 11:10:00,75.99,76.09,75.98,76.07,28557.0,60.5962,60.6759,60.5882,60.66,28557.0
2017-02-17 11:15:00,76.07,76.13,76.04,76.06,20145.0,60.66,60.7078,60.6361,60.652,20145.0
2017-02-17 11:20:00,76.05,76.08,75.99,76.08,22272.0,60.644,60.6679,60.5962,60.6679,22272.0
2017-02-17 11:25:00,76.09,76.11,75.99,76.01,22441.0,60.6759,60.6919,60.5962,60.6121,22441.0
2017-02-17 11:30:00,76.01,76.07,76.0,76.06,17927.0,60.6121,60.66,60.6042,60.652,17927.0
2017-02-17 11:35:00,76.05,76.11,76.05,76.08,33537.0,60.644,60.6919,60.644,60.6679,33537.0
2017-02-17 11:40:00,76.08,76.13,76.05,76.09,23032.0,60.6679,60.7078,60.644,60.6759,23032.0
2017-02-17 11:45:00,76.09,76.09,76.03,76.07,20084.0,60.6759,60.6759,60.6281,60.66,20084.0
2017-02-17 11:50:00,76.07,76.12,76.05,76.09,17546.0,60.66,60.6998,60.644,60.6759,17546.0
2017-02-17 11:55:00,76.08,76.09,76.04,76.07,15565.0,60.6679,60.6759,60.6361,60.66,15565.0
2017-02-17 12:00:00,76.07,76.07,76.0,76.06,46918.0,60.66,60.66,60.6042,60.652,46918.0
2017-02-17 12:05:00,76.05,76.13,76.05,76.06,41395.0,60.644,60.7078,60.644,60.652,41395.0
2017-02-17 12:10:00,76.05,76.08,76.03,76.03,25472.0,60.644,60.6679,60.6281,60.6281,25472.0
2017-02-17 12:15:00,76.03,76.05,76.0,76.03,31835.0,60.6281,60.644,60.6042,60.6281,31835.0
2017-02-17 12:20:00,76.04,76.07,76.03,76.07,10198.0,60.6361,60.66,60.6281,60.66,10198.0
2017-02-17 12:25:00,76.07,76.09,76.04,76.05,16243.0,60.66,60.6759,60.6361,60.644,16243.0
2017-02-17 12:30:00,76.05,76.07,76.04,76.06,20228.0,60.644,60.66,60.6361,60.652,20228.0
2017-02-17 12:35:00,76.07,76.1,76.06,76.1,17221.0,60.66,60.6839,60.652,60.6839,17221.0
2017-02-17 12:40:00,76.11,76.13,76.09,76.11,14060.0,60.6919,60.7078,60.6759,60.6919,14060.0
2017-02-17 12:45:00,76.11,76.14,76.1,76.12,14436.0,60.6919,60.7158,60.6839,60.6998,14436.0
2017-02-17 12:50:00,76.12,76.13,76.09,76.12,17975.0,60.6998,60.7078,60.6759,60.6998,17975.0
2017-02-17 12:55:00,76.11,76.14,76.09,76.12,24517.0,60.6919,60.7158,60.6759,60.6998,24517.0
2017-02-17 13:00:00,76.13,76.13,76.06,76.07,28091.0,60.7078,60.7078,60.652,60.66,28091.0
2017-02-17 13:05:00,76.07,76.12,76.05,76.07,11622.0,60.66,60.6998,60.644,60.66,11622.0
2017-02-17 13:10:00,76.07,76.1,76.07,76.07,16907.0,60.66,60.6839,60.66,60.66,16907.0
2017-02-17 13:15:00,76.07,76.09,76.06,76.08,5823.0,60.66,60.6759,60.652,60.6679,5823.0
2017-02-17 13:20:00,76.08,76.09,76.07,76.08,10813.0,60.6679,60.6759,60.66,60.6679,10813.0
2017-02-17 13:25:00,76.08,76.13,76.07,76.12,27093.0,60.6679,60.7078,60.66,60.6998,27093.0
2017-02-17 13:30:00,76.12,76.15,76.1,76.15,14187.0,60.6998,60.7238,60.6839,60.7238,14187.0
2017-02-17 13:35:00,76.15,76.18,76.14,76.15,16671.0,60.7238,60.7477,60.7158,60.7238,16671.0
2017-02-17 13:40:00,76.15,76.2,76.14,76.18,19485.0,60.7238,60.7636,60.7158,60.7477,19485.0
2017-02-17 13:45:00,76.18,76.2,76.16,76.17,43245.0,60.7477,60.7636,60.7317,60.7397,43245.0
2017-02-17 13:50:00,76.17,76.2,76.15,76.16,19566.0,60.7397,60.7636,60.7238,60.7317,19566.0
2017-02-17 13:55:00,76.16,76.19,76.14,76.17,22347.0,60.7317,60.7557,60.7158,60.7397,22347.0
2017-02-17 14:00:00,76.17,76.2,76.15,76.17,17059.0,60.7397,60.7636,60.7238,60.7397,17059.0
2017-02-17 14:05:00,76.17,76.18,76.15,76.17,9922.0,60.7397,60.7477,60.7238,60.7397,9922.0
2017-02-17 14:10:00,76.18,76.19,76.13,76.16,15499.0,60.7477,60.7557,60.7078,60.7317,15499.0
2017-02-17 14:15:00,76.16,76.17,76.13,76.14,22577.0,60.7317,60.7397,60.7078,60.7158,22577.0
2017-02-17 14:20:00,76.14,76.2,76.14,76.18,23126.0,60.7158,60.7636,60.7158,60.7477,23126.0
2017-02-17 14:25:00,76.17,76.22,76.16,76.2,20278.0,60.7397,60.7796,60.7317,60.7636,20278.0
2017-02-17 14:30:00,76.21,76.22,76.19,76.22,11083.0,60.7716,60.7796,60.7557,60.7796,11083.0
2017-02-17 14:35:00,76.22,76.28,76.21,76.26,23809.0,60.7796,60.8274,60.7716,60.8115,23809.0
2017-02-17 14:40:00,76.25,76.34,76.25,76.32,72119.0,60.8035,60.8753,60.8035,60.8593,72119.0
2017-02-17 14:45:00,76.32,76.34,76.29,76.33,50302.0,60.8593,60.8753,60.8354,60.8673,50302.0
2017-02-17 14:50:00,76.32,76.34,76.31,76.33,22116.0,60.8593,60.8753,60.8514,60.8673,22116.0
2017-02-17 14:55:00,76.33,76.33,76.26,76.26,30289.0,60.8673,60.8673,60.8115,60.8115,30289.0
2017-02-17 15:00:00,76.27,76.33,76.26,76.33,26337.0,60.8195,60.8673,60.8115,60.8673,26337.0
2017-02-17 15:05:00,76.33,76.4,76.32,76.38,26959.0,60.8673,60.9231,60.8593,60.9072,26959.0
2017-02-17 15:10:00,76.37,76.4,76.36,76.39,26796.0,60.8992,60.9231,60.8912,60.9151,26796.0
2017-02-17 15:15:00,76.39,76.41,76.32,76.33,49852.0,60.9151,60.9311,60.8593,60.8673,49852.0
2017-02-17 15:20:00,76.33,76.34,76.26,76.3,32197.0,60.8673,60.8753,60.8115,60.8434,32197.0
2017-02-17 15:25:00,76.29,76.33,76.28,76.32,51732.0,60.8354,60.8673,60.8274,60.8593,51732.0
2017-02-17 15:30:00,76.32,76.34,76.31,76.32,58732.0,60.8593,60.8753,60.8514,60.8593,58732.0
2017-02-17 15:35:00,76.32,76.32,76.28,76.31,52789.0,60.8593,60.8593,60.8274,60.8514,52789.0
2017-02-17 15:40:00,76.31,76.32,76.29,76.31,66485.0,60.8514,60.8593,60.8354,60.8514,66485.0
2017-02-17 15:45:00,76.31,76.33,76.29,76.31,77354.0,60.8514,60.8673,60.8354,60.8514,77354.0
2017-02-17 15:50:00,76.31,76.37,76.31,76.33,164612.0,60.8514,60.8992,60.8514,60.8673,164612.0
2017-02-17 15:55:00,76.33,76.43,76.29,76.43,383449.0,60.8673,60.947,60.8354,60.947,383449.0
2017-02-21 09:30:00,76.67,76.9,76.6,76.74,144623.0,61.1384,61.3218,61.0826,61.1942,144623.0
2017-02-21 09:35:00,76.76,76.77,76.65,76.69,49861.0,61.2102,61.2182,61.1225,61.1544,49861.0
2017-02-21 09:40:00,76.7,76.85,76.68,76.85,64700.0,61.1624,61.282,61.1464,61.282,64700.0
2017-02-21 09:45:00,76.84,76.98,76.83,76.9,82488.0,61.274,61.3856,61.266,61.3218,82488.0
2017-02-21 09:50:00,76.89,76.97,76.88,76.97,53798.0,61.3139,61.3777,61.3059,61.3777,53798.0
2017-02-21 09:55:00,76.97,77.06,76.95,76.97,85248.0,61.3777,61.4494,61.3617,61.3777,85248.0
2017-02-21 10:00:00,76.98,77.01,76.96,77.01,30558.0,61.3856,61.4096,61.3697,61.4096,30558.0
2017-02-21 10:05:00,77.0,77.01,76.95,77.01,42270.0,61.4016,61.4096,61.3617,61.4096,42270.0
2017-02-21 10:10:00,77.01,77.07,77.0,77.05,50529.0,61.4096,61.4574,61.4016,61.4414,50529.0
2017-02-21 10:15:00,77.06,77.06,76.99,77.02,39416.0,61.4494,61.4494,61.3936,61.4175,39416.0
2017-02-21 10:20:00,77.02,77.08,77.01,77.04,39995.0,61.4175,61.4654,61.4096,61.4335,39995.0
2017-02-21 10:25:00,77.04,77.05,76.98,77.03,33777.0,61.4335,61.4414,61.3856,61.4255,33777.0
2017-02-21 10:30:00,77.03,77.04,76.99,77.0,40319.0,61.4255,61.4335,61.3936,61.4016,40319.0
2017-02-21 10:35:00,77.0,77.05,77.0,77.04,32409.0,61.4016,61.4414,61.4016,61.4335,32409.0
2017-02-21 10:40:00,77.04,77.11,77.04,77.09,52686.0,61.4335,61.4893,61.4335,61.4733,52686.0
2017-02-21 10:45:00,77.09,77.09,77.01,77.03,20947.0,61.4733,61.4733,61.4096,61.4255,20947.0
2017-02-21 10:50:00,77.04,77.05,76.96,76.96,27026.0,61.4335,61.4414,61.3697,61.3697,27026.0
2017-02-21 10:55:00,76.97,76.97,76.92,76.95,33035.0,61.3777,61.3777,61.3378,61.3617,33035.0
2017-02-21 11:00:00,76.94,76.95,76.87,76.9,23070.0,61.3537,61.3617,61.2979,61.3218,23070.0
2017-02-21 11:05:00,76.91,76.95,76.86,76.87,30294.0,61.3298,61.3617,61.2899,61.2979,30294.0
2017-02-21 11:10:00,76.88,76.93,76.85,76.93,20188.0,61.3059,61.3458,61.282,61.3458,20188.0
2017-02-21 11:15:00,76.92,76.93,76.88,76.91,17107.0,61.3378,61.3458,61.3059,61.3298,17107.0
2017-02-21 11:20:00,76.92,76.92,76.76,76.76,37401.0,61.3378,61.3378,61.2102,61.2102,37401.0
2017-02-21 11:25:00,76.76,76.8,76.69,76.7,44941.0,61.2102,61.2421,61.1544,61.1624,44941.0
2017-02-21 11:30:00,76.7,76.76,76.64,76.69,102756.0,61.1624,61.2102,61.1145,61.1544,102756.0
2017-02-21 11:35:00,76.69,76.72,76.59,76.62,33090.0,61.1544,61.1783,61.0746,61.0986,33090.0
2017-02-21 11:40:00,76.63,76.68,76.63,76.67,16210.0,61.1065,61.1464,61.1065,61.1384,16210.0
2017-02-21 11:45:00,76.67,76.7,76.61,76.64,27392.0,61.1384,61.1624,61.0906,61.1145,27392.0
2017-02-21 11:50:00,76.64,76.68,76.6,76.67,18432.0,61.1145,61.1464,61.0826,61.1384,18432.0
2017-02-21 11:55:00,76.68,76.69,76.63,76.65,24262.0,61.1464,61.1544,61.1065,61.1225,24262.0
2017-02-21 12:00:00,76.65,76.69,76.63,76.65,39639.0,61.1225,61.1544,61.1065,61.1225,39639.0
2017-02-21 12:05:00,76.64,76.66,76.59,76.62,22367.0,61.1145,61.1305,61.0746,61.0986,22367.0
2017-02-21 12:10:00,76.62,76.66,76.59,76.64,14583.0,61.0986,61.1305,61.0746,61.1145,14583.0
2017-02-21 12:15:00,76.64,76.68,76.63,76.67,32882.0,61.1145,61.1464,61.1065,61.1384,32882.0
2017-02-21 12:20:00,76.67,76.67,76.62,76.62,21273.0,61.1384,61.1384,61.0986,61.0986,21273.0
2017-02-21 12:25:00,76.63,76.68,76.61,76.65,21793.0,61.1065,61.1464,61.0906,61.1225,21793.0
2017-02-21 12:30:00,76.65,76.71,76.64,76.7,30725.0,61.1225,61.1703,61.1145,61.1624,30725.0
2017-02-21 12:35:00,76.7,76.77,76.7,76.75,17849.0,61.1624,61.2182,61.1624,61.2022,17849.0
2017-02-21 12:40:00,76.76,76.77,76.71,76.73,17641.0,61.2102,61.2182,61.1703,61.1863,17641.0
2017-02-21 12:45:00,76.73,76.77,76.72,76.76,14704.0,61.1863,61.2182,61.1783,61.2102,14704.0
2017-02-21 12:50:00,76.76,76.76,76.72,76.73,34530.0,61.2102,61.2102,61.1783,61.1863,34530.0
2017-02-21 12:55:00,76.73,76.78,76.73,76.76,27386.0,61.1863,61.2261,61.1863,61.2102,27386.0
2017-02-21 13:00:00,76.76,76.78,76.73,76.77,30699.0,61.2102,61.2261,61.1863,61.2182,30699.0
2017-02-21 13:05:00,76.78,76.8,76.75,76.78,27569.0,61.2261,61.2421,61.2022,61.2261,27569.0
2017-02-21 13:10:00,76.78,76.8,76.77,76.78,24699.0,61.2261,61.2421,61.2182,61.2261,24699.0
2017-02-21 13:15:00,76.78,76.84,76.75,76.83,22707.0,61.2261,61.274,61.2022,61.266,22707.0
2017-02-21 13:20:00,76.83,76.86,76.81,76.86,36479.0,61.266,61.2899,61.2501,61.2899,36479.0
2017-02-21 13:25:00,76.86,76.9,76.85,76.88,35415.0,61.2899,61.3218,61.282,61.3059,35415.0
2017-02-21 13:30:00,76.87,76.91,76.86,76.87,22355.0,61.2979,61.3298,61.2899,61.2979,22355.0
2017-02-21 13:35:00,76.87,76.9,76.85,76.85,29687.0,61.2979,61.3218,61.282,61.282,29687.0
2017-02-21 13:40:00,76.86,76.9,76.84,76.9,36011.0,61.2899,61.3218,61.274,61.3218,36011.0
2017-02-21 13:45:00,76.9,76.91,76.87,76.9,47160.0,61.3218,61.3298,61.2979,61.3218,47160.0
2017-02-21 13:50:00,76.9,76.93,76.87,76.88,19462.0,61.3218,61.3458,61.2979,61.3059,19462.0
2017-02-21 13:55:00,76.88,76.88,76.82,76.86,20617.0,61.3059,61.3059,61.258,61.2899,20617.0
2017-02-21 14:00:00,76.86,76.88,76.83,76.87,33093.0,61.2899,61.3059,61.266,61.2979,33093.0
2017-02-21 14:05:00,76.87,76.88,76.83,76.86,27114.0,61.2979,61.3059,61.266,61.2899,27114.0
2017-02-21 14:10:00,76.85,76.9,76.85,76.88,35129.0,61.282,61.3218,61.282,61.3059,35129.0
2017-02-21 14:15:00,76.88,76.88,76.83,76.87,17915.0,61.3059,61.3059,61.266,61.2979,17915.0
2017-02-21 14:20:00,76.87,76.9,76.86,76.9,28161.0,61.2979,61.3218,61.2899,61.3218,28161.0
2017-02-21 14:25:00,76.89,76.92,76.88,76.92,20811.0,61.3139,61.3378,61.3059,61.3378,20811.0
2017-02-21 14:30:00,76.91,76.93,76.89,76.91,26657.0,61.3298,61.3458,61.3139,61.3298,26657.0
2017-02-21 14:35:00,76.92,76.94,76.89,76.92,14830.0,61.3378,61.3537,61.3139,61.3378,14830.0
2017-02-21 14:40:00,76.92,76.97,76.89,76.97,31430.0,61.3378,61.3777,61.3139,61.3777,31430.0
2017-02-21 14:45:00,76.97,77.01,76.96,77.01,25723.0,61.3777,61.4096,61.3697,61.4096,25723.0
2017-02-21 14:50:00,77.0,77.0,76.95,76.97,23254.0,61.4016,61.4016,61.3617,61.3777,23254.0
2017-02-21 14:55:00,76.97,76.99,76.93,76.93,24254.0,61.3777,61.3936,61.3458,61.3458,24254.0
2017-02-21 15:00:00,76.93,76.94,76.89,76.91,41954.0,61.3458,61.3537,61.3139,61.3298,41954.0
2017-02-21 15:05:00,76.91,76.95,76.9,76.95,36717.0,61.3298,61.3617,61.3218,61.3617,36717.0
2017-02-21 15:10:00,76.94,76.99,76.93,76.98,53335.0,61.3537,61.3936,61.3458,61.3856,53335.0
2017-02-21 15:15:00,76.97,76.98,76.92,76.94,42037.0,61.3777,61.3856,61.3378,61.3537,42037.0
2017-02-21 15:20:00,76.94,76.96,76.9,76.94,33733.0,61.3537,61.3697,61.3218,61.3537,33733.0
2017-02-21 15:25:00,76.95,76.96,76.92,76.93,28148.0,61.3617,61.3697,61.3378,61.3458,28148.0
2017-02-21 15:30:00,76.93,76.95,76.91,76.94,51874.0,61.3458,61.3617,61.3298,61.3537,51874.0
2017-02-21 15:35:00,76.95,76.95,76.89,76.89,63904.0,61.3617,61.3617,61.3139,61.3139,63904.0
2017-02-21 15:40:00,76.9,76.94,76.89,76.91,56464.0,61.3218,61.3537,61.3139,61.3298,56464.0
2017-02-21 15:45:00,76.91,76.99,76.9,76.98,97266.0,61.3298,61.3936,61.3218,61.3856,97266.0
2017-02-21 15:50:00,76.99,77.12,76.99,77.11,287880.0,61.3936,61.4973,61.3936,61.4893,287880.0
2017-02-21 15:55:00,77.11,77.13,77.05,77.08,387626.0,61.4893,61.5052,61.4414,61.4654,387626.0
2017-02-22 09:30:00,77.2,77.2,76.8,76.93,116012.0,61.5611,61.5611,61.2421,61.3458,116012.0
2017-02-22 09:35:00,76.87,77.02,76.87,77.02,30668.0,61.2979,61.4175,61.2979,61.4175,30668.0
2017-02-22 09:40:00,77.01,77.03,76.94,76.99,41767.0,61.4096,61.4255,61.3537,61.3936,41767.0
2017-02-22 09:45:00,76.98,77.14,76.96,77.08,37415.0,61.3856,61.5132,61.3697,61.4654,37415.0
2017-02-22 09:50:00,77.07,77.1,77.02,77.03,25737.0,61.4574,61.4813,61.4175,61.4255,25737.0
2017-02-22 09:55:00,77.04,77.11,77.03,77.1,23385.0,61.4335,61.4893,61.4255,61.4813,23385.0
2017-02-22 10:00:00,77.1,77.12,77.04,77.05,39477.0,61.4813,61.4973,61.4335,61.4414,39477.0
2017-02-22 10:05:00,77.04,77.14,77.01,77.1,46594.0,61.4335,61.5132,61.4096,61.4813,46594.0
2017-02-22 10:10:00,77.1,77.13,77.09,77.13,11921.0,61.4813,61.5052,61.4733,61.5052,11921.0
2017-02-22 10:15:00,77.14,77.14,77.04,77.05,40729.0,61.5132,61.5132,61.4335,61.4414,40729.0
2017-02-22 10:20:00,77.06,77.1,77.02,77.06,40605.0,61.4494,61.4813,61.4175,61.4494,40605.0
2017-02-22 10:25:00,77.06,77.1,77.05,77.09,36970.0,61.4494,61.4813,61.4414,61.4733,36970.0
2017-02-22 10:30:00,77.08,77.1,77.06,77.08,39781.0,61.4654,61.4813,61.4494,61.4654,39781.0
2017-02-22 10:35:00,77.09,77.16,77.09,77.16,43402.0,61.4733,61.5292,61.4733,61.5292,43402.0
2017-02-22 10:40:00,77.15,77.15,77.11,77.13,62809.0,61.5212,61.5212,61.4893,61.5052,62809.0
2017-02-22 10:45:00,77.13,77.13,77.05,77.1,72187.0,61.5052,61.5052,61.4414,61.4813,72187.0
2017-02-22 10:50:00,77.11,77.11,77.04,77.05,29010.0,61.4893,61.4893,61.4335,61.4414,29010.0
2017-02-22 10:55:00,77.05,77.08,77.01,77.01,65703.0,61.4414,61.4654,61.4096,61.4096,65703.0
2017-02-22 11:00:00,77.02,77.02,76.96,76.99,50591.0,61.4175,61.4175,61.3697,61.3936,50591.0
2017-02-22 11:05:00,77.0,77.09,76.98,77.09,72627.0,61.4016,61.4733,61.3856,61.4733,72627.0
2017-02-22 11:10:00,77.1,77.14,77.07,77.08,36866.0,61.4813,61.5132,61.4574,61.4654,36866.0
2017-02-22 11:15:00,77.09,77.09,77.05,77.06,23217.0,61.4733,61.4733,61.4414,61.4494,23217.0
2017-02-22 11:20:00,77.07,77.08,77.04,77.07,25280.0,61.4574,61.4654,61.4335,61.4574,25280.0
2017-02-22 11:25:00,77.08,77.13,77.05,77.1,24622.0,61.4654,61.5052,61.4414,61.4813,24622.0
2017-02-22 11:30:00,77.09,77.14,77.08,77.11,18826.0,61.4733,61.5132,61.4654,61.4893,18826.0
2017-02-22 11:35:00,77.1,77.12,77.07,77.09,38424.0,61.4813,61.4973,61.4574,61.4733,38424.0
2017-02-22 11:40:00,77.09,77.1,77.07,77.08,14607.0,61.4733,61.4813,61.4574,61.4654,14607.0
2017-02-22 11:45:00,77.08,77.11,77.06,77.07,34239.0,61.4654,61.4893,61.4494,61.4574,34239.0
2017-02-22 11:50:00,77.07,77.1,77.01,77.05,33572.0,61.4574,61.4813,61.4096,61.4414,33572.0
2017-02-22 11:55:00,77.04,77.06,76.98,76.98,16051.0,61.4335,61.4494,61.3856,61.3856,16051.0
2017-02-22 12:00:00,76.96,77.0,76.96,76.98,19186.0,61.3697,61.4016,61.3697,61.3856,19186.0
2017-02-22 12:05:00,76.97,76.99,76.94,76.95,12057.0,61.3777,61.3936,61.3537,61.3617,12057.0
2017-02-22 12:10:00,76.94,76.96,76.93,76.96,18339.0,61.3537,61.3697,61.3458,61.3697,18339.0
2017-02-22 12:15:00,76.96,76.97,76.92,76.97,34021.0,61.3697,61.3777,61.3378,61.3777,34021.0
2017-02-22 12:20:00,76.96,76.98,76.96,76.97,21903.0,61.3697,61.3856,61.3697,61.3777,21903.0
2017-02-22 12:25:00,76.98,77.01,76.96,77.01,22238.0,61.3856,61.4096,61.3697,61.4096,22238.0
2017-02-22 12:30:00,77.01,77.06,76.98,76.99,28740.0,61.4096,61.4494,61.3856,61.3936,28740.0
2017-02-22 12:35:00,77.0,77.02,76.99,77.02,8034.0,61.4016,61.4175,61.3936,61.4175,8034.0
2017-02-22 12:40:00,77.02,77.04,77.01,77.03,15347.0,61.4175,61.4335,61.4096,61.4255,15347.0
2017-02-22 12:45:00,77.04,77.08,77.04,77.07,27384.0,61.4335,61.4654,61.4335,61.4574,27384.0
2017-02-22 12:50:00,77.07,77.07,77.04,77.05,16008.0,61.4574,61.4574,61.4335,61.4414,16008.0
2017-02-22 12:55:00,77.06,77.1,77.05,77.09,16747.0,61.4494,61.4813,61.4414,61.4733,16747.0
2017-02-22 13:00:00,77.1,77.13,77.09,77.13,26485.0,61.4813,61.5052,61.4733,61.5052,26485.0
2017-02-22 13:05:00,77.13,77.15,77.11,77.14,24570.0,61.5052,61.5212,61.4893,61.5132,24570.0
2017-02-22 13:10:00,77.14,77.16,77.12,77.15,23559.0,61.5132,61.5292,61.4973,61.5212,23559.0
2017-02-22 13:15:00,77.15,77.15,77.13,77.15,17299.0,61.5212,61.5212,61.5052,61.5212,17299.0
2017-02-22 13:20:00,77.15,77.22,77.14,77.19,34843.0,61.5212,61.577,61.5132,61.5531,34843.0
2017-02-22 13:25:00,77.19,77.2,77.18,77.19,32309.0,61.5531,61.5611,61.5451,61.5531,32309.0
2017-02-22 13:30:00,77.19,77.21,77.18,77.18,19874.0,61.5531,61.569,61.5451,61.5451,19874.0
2017-02-22 13:35:00,77.19,77.21,77.18,77.2,9929.0,61.5531,61.569,61.5451,61.5611,9929.0
2017-02-22 13:40:00,77.21,77.24,77.19,77.2,14619.0,61.569,61.593,61.5531,61.5611,14619.0
2017-02-22 13:45:00,77.2,77.21,77.18,77.2,22031.0,61.5611,61.569,61.5451,61.5611,22031.0
2017-02-22 13:50:00,77.2,77.21,77.18,77.18,21805.0,61.5611,61.569,61.5451,61.5451,21805.0
2017-02-22 13:55:00,77.19,77.23,77.19,77.22,19394.0,61.5531,61.585,61.5531,61.577,19394.0
2017-02-22 14:00:00,77.23,77.28,77.19,77.22,27194.0,61.585,61.6249,61.5531,61.577,27194.0
2017-02-22 14:05:00,77.22,77.24,77.16,77.17,27230.0,61.577,61.593,61.5292,61.5371,27230.0
2017-02-22 14:10:00,77.16,77.22,77.12,77.21,52607.0,61.5292,61.577,61.4973,61.569,52607.0
2017-02-22 14:15:00,77.21,77.26,77.2,77.22,42132.0,61.569,61.6089,61.5611,61.577,42132.0
2017-02-22 14:20:00,77.21,77.24,77.19,77.24,29340.0,61.569,61.593,61.5531,61.593,29340.0
2017-02-22 14:25:00,77.25,77.27,77.22,77.27,38175.0,61.6009,61.6169,61.577,61.6169,38175.0
2017-02-22 14:30:00,77.26,77.28,77.22,77.23,26414.0,61.6089,61.6249,61.577,61.585,26414.0
2017-02-22 14:35:00,77.24,77.25,77.21,77.21,17541.0,61.593,61.6009,61.569,61.569,17541.0
2017-02-22 14:40:00,77.21,77.22,77.15,77.21,30007.0,61.569,61.577,61.5212,61.569,30007.0
2017-02-22 14:45:00,77.2,77.22,77.19,77.22,11582.0,61.5611,61.577,61.5531,61.577,11582.0
2017-02-22 14:50:00,77.21,77.23,77.18,77.2,27766.0,61.569,61.585,61.5451,61.5611,27766.0
2017-02-22 14:55:00,77.19,77.21,77.17,77.17,18469.0,61.5531,61.569,61.5371,61.5371,18469.0
2017-02-22 15:00:00,77.16,77.18,77.14,77.15,27794.0,61.5292,61.5451,61.5132,61.5212,27794.0
2017-02-22 15:05:00,77.15,77.18,77.14,77.16,19660.0,61.5212,61.5451,61.5132,61.5292,19660.0
2017-02-22 15:10:00,77.16,77.19,77.15,77.17,38644.0,61.5292,61.5531,61.5212,61.5371,38644.0
2017-02-22 15:15:00,77.18,77.19,77.17,77.18,25159.0,61.5451,61.5531,61.5371,61.5451,25159.0
2017-02-22 15:20:00,77.18,77.2,77.16,77.16,49988.0,61.5451,61.5611,61.5292,61.5292,49988.0
2017-02-22 15:25:00,77.16,77.22,77.16,77.2,40538.0,61.5292,61.577,61.5292,61.5611,40538.0
2017-02-22 15:30:00,77.19,77.21,77.19,77.2,24112.0,61.5531,61.569,61.5531,61.5611,24112.0
2017-02-22 15:35:00,77.19,77.2,77.18,77.19,28558.0,61.5531,61.5611,61.5451,61.5531,28558.0
2017-02-22 15:40:00,77.19,77.21,77.14,77.14,70618.0,61.5531,61.569,61.5132,61.5132,70618.0
2017-02-22 15:45:00,77.14,77.15,77.11,77.13,60142.0,61.5132,61.5212,61.4893,61.5052,60142.0
2017-02-22 15:50:00,77.13,77.19,77.12,77.19,118608.0,61.5052,61.5531,61.4973,61.5531,118608.0
2017-02-22 15:55:00,77.19,77.24,77.16,77.23,274274.0,61.5531,61.593,61.5292,61.585,274274.0
2017-02-23 09:30:00,77.23,77.23,77.01,77.15,67161.0,61.585,61.585,61.4096,61.5212,67161.0
2017-02-23 09:35:00,77.16,77.23,77.11,77.18,22386.0,61.5292,61.585,61.4893,61.5451,22386.0
2017-02-23 09:40:00,77.18,77.18,77.02,77.11,61771.0,61.5451,61.5451,61.4175,61.4893,61771.0
2017-02-23 09:45:00,77.11,77.18,77.02,77.17,34627.0,61.4893,61.5451,61.4175,61.5371,34627.0
2017-02-23 09:50:00,77.16,77.33,77.13,77.31,38524.0,61.5292,61.6647,61.5052,61.6488,38524.0
2017-02-23 09:55:00,77.31,77.38,77.28,77.31,42522.0,61.6488,61.7046,61.6249,61.6488,42522.0
2017-02-23 10:00:00,77.31,77.34,77.19,77.23,41469.0,61.6488,61.6727,61.5531,61.585,41469.0
2017-02-23 10:05:00,77.22,77.26,77.15,77.16,45950.0,61.577,61.6089,61.5212,61.5292,45950.0
2017-02-23 10:10:00,77.15,77.18,77.1,77.11,67454.0,61.5212,61.5451,61.4813,61.4893,67454.0
2017-02-23 10:15:00,77.12,77.23,77.07,77.18,60551.0,61.4973,61.585,61.4574,61.5451,60551.0
2017-02-23 10:20:00,77.18,77.19,77.13,77.15,40069.0,61.5451,61.5531,61.5052,61.5212,40069.0
2017-02-23 10:25:00,77.14,77.17,77.04,77.1,63358.0,61.5132,61.5371,61.4335,61.4813,63358.0
2017-02-23 10:30:00,77.09,77.17,77.03,77.06,26239.0,61.4733,61.5371,61.4255,61.4494,26239.0
2017-02-23 10:35:00,77.05,77.05,76.92,76.93,37668.0,61.4414,61.4414,61.3378,61.3458,37668.0
2017-02-23 10:40:00,76.94,76.98,76.87,76.88,46149.0,61.3537,61.3856,61.2979,61.3059,46149.0
2017-02-23 10:45:00,76.88,76.91,76.82,76.86,22231.0,61.3059,61.3298,61.258,61.2899,22231.0
2017-02-23 10:50:00,76.87,76.89,76.79,76.8,32103.0,61.2979,61.3139,61.2341,61.2421,32103.0
2017-02-23 10:55:00,76.8,76.85,76.74,76.84,41225.0,61.2421,61.282,61.1942,61.274,41225.0
2017-02-23 11:00:00,76.83,76.85,76.72,76.76,28459.0,61.266,61.282,61.1783,61.2102,28459.0
2017-02-23 11:05:00,76.76,76.78,76.7,76.73,30617.0,61.2102,61.2261,61.1624,61.1863,30617.0
2017-02-23 11:10:00,76.72,76.76,76.69,76.75,56726.0,61.1783,61.2102,61.1544,61.2022,56726.0
2017-02-23 11:15:00,76.74,76.77,76.7,76.77,35538.0,61.1942,61.2182,61.1624,61.2182,35538.0
2017-02-23 11:20:00,76.78,76.83,76.73,76.76,19976.0,61.2261,61.266,61.1863,61.2102,19976.0
2017-02-23 11:25:00,76.75,76.84,76.71,76.84,24745.0,61.2022,61.274,61.1703,61.274,24745.0
2017-02-23 11:30:00,76.83,76.96,76.83,76.93,27607.0,61.266,61.3697,61.266,61.3458,27607.0
2017-02-23 11:35:00,76.95,76.97,76.89,76.92,27967.0,61.3617,61.3777,61.3139,61.3378,27967.0
2017-02-23 11:40:00,76.92,76.97,76.87,76.96,24142.0,61.3378,61.3777,61.2979,61.3697,24142.0
2017-02-23 11:45:00,76.97,77.0,76.92,76.99,27030.0,61.3777,61.4016,61.3378,61.3936,27030.0
2017-02-23 11:50:00,76.98,77.01,76.95,76.95,21205.0,61.3856,61.4096,61.3617,61.3617,21205.0
2017-02-23 11:55:00,76.95,76.98,76.9,76.92,45212.0,61.3617,61.3856,61.3218,61.3378,45212.0
2017-02-23 12:00:00,76.92,77.03,76.91,77.03,32386.0,61.3378,61.4255,61.3298,61.4255,32386.0
2017-02-23 12:05:00,77.02,77.04,76.98,77.0,33816.0,61.4175,61.4335,61.3856,61.4016,33816.0
2017-02-23 12:10:00,77.0,77.01,76.94,77.0,29228.0,61.4016,61.4096,61.3537,61.4016,29228.0
2017-02-23 12:15:00,77.0,77.05,76.99,77.0,64611.0,61.4016,61.4414,61.3936,61.4016,64611.0
2017-02-23 12:20:00,77.0,77.02,76.97,76.97,33889.0,61.4016,61.4175,61.3777,61.3777,33889.0
2017-02-23 12:25:00,76.97,77.0,76.96,76.97,12941.0,61.3777,61.4016,61.3697,61.3777,12941.0
2017-02-23 12:30:00,76.97,76.99,76.95,76.99,17048.0,61.3777,61.3936,61.3617,61.3936,17048.0
2017-02-23 12:35:00,77.0,77.02,76.98,76.98,19968.0,61.4016,61.4175,61.3856,61.3856,19968.0
2017-02-23 12:40:00,76.99,76.99,76.91,76.92,27810.0,61.3936,61.3936,61.3298,61.3378,27810.0
2017-02-23 12:45:00,76.92,76.94,76.87,76.87,23216.0,61.3378,61.3537,61.2979,61.2979,23216.0
2017-02-23 12:50:00,76.86,76.88,76.83,76.84,18192.0,61.2899,61.3059,61.266,61.274,18192.0
2017-02-23 12:55:00,76.84,76.91,76.83,76.91,34308.0,61.274,61.3298,61.266,61.3298,34308.0
2017-02-23 13:00:00,76.91,76.92,76.87,76.89,22329.0,61.3298,61.3378,61.2979,61.3139,22329.0
2017-02-23 13:05:00,76.89,76.93,76.88,76.91,29347.0,61.3139,61.3458,61.3059,61.3298,29347.0
2017-02-23 13:10:00,76.91,76.91,76.81,76.82,24753.0,61.3298,61.3298,61.2501,61.258,24753.0
2017-02-23 13:15:00,76.82,76.84,76.77,76.83,19205.0,61.258,61.274,61.2182,61.266,19205.0
2017-02-23 13:20:00,76.83,76.88,76.82,76.86,27082.0,61.266,61.3059,61.258,61.2899,27082.0
2017-02-23 13:25:00,76.86,76.89,76.84,76.87,15786.0,61.2899,61.3139,61.274,61.2979,15786.0
2017-02-23 13:30:00,76.87,76.92,76.84,76.91,36386.0,61.2979,61.3378,61.274,61.3298,36386.0
2017-02-23 13:35:00,76.9,76.93,76.87,76.92,24018.0,61.3218,61.3458,61.2979,61.3378,24018.0
2017-02-23 13:40:00,76.93,76.95,76.89,76.94,33208.0,61.3458,61.3617,61.3139,61.3537,33208.0
2017-02-23 13:45:00,76.94,76.99,76.94,76.95,69749.0,61.3537,61.3936,61.3537,61.3617,69749.0
2017-02-23 13:50:00,76.96,76.99,76.94,76.94,63009.0,61.3697,61.3936,61.3537,61.3537,63009.0
2017-02-23 13:55:00,76.94,76.96,76.9,76.93,40118.0,61.3537,61.3697,61.3218,61.3458,40118.0
2017-02-23 14:00:00,76.92,76.97,76.91,76.97,32774.0,61.3378,61.3777,61.3298,61.3777,32774.0
2017-02-23 14:05:00,76.96,76.96,76.94,76.95,24352.0,61.3697,61.3697,61.3537,61.3617,24352.0
2017-02-23 14:10:00,76.95,76.96,76.92,76.94,25239.0,61.3617,61.3697,61.3378,61.3537,25239.0
2017-02-23 14:15:00,76.95,76.96,76.88,76.94,37442.0,61.3617,61.3697,61.3059,61.3537,37442.0
2017-02-23 14:20:00,76.94,77.02,76.93,77.0,69104.0,61.3537,61.4175,61.3458,61.4016,69104.0
2017-02-23 14:25:00,76.99,77.04,76.97,77.03,16219.0,61.3936,61.4335,61.3777,61.4255,16219.0
2017-02-23 14:30:00,77.03,77.05,77.0,77.03,20726.0,61.4255,61.4414,61.4016,61.4255,20726.0
2017-02-23 14:35:00,77.02,77.05,77.0,77.05,19647.0,61.4175,61.4414,61.4016,61.4414,19647.0
2017-02-23 14:40:00,77.05,77.07,77.04,77.07,36659.0,61.4414,61.4574,61.4335,61.4574,36659.0
2017-02-23 14:45:00,77.07,77.11,77.04,77.08,26745.0,61.4574,61.4893,61.4335,61.4654,26745.0
2017-02-23 14:50:00,77.08,77.09,77.05,77.06,40619.0,61.4654,61.4733,61.4414,61.4494,40619.0
2017-02-23 14:55:00,77.06,77.13,77.05,77.09,24002.0,61.4494,61.5052,61.4414,61.4733,24002.0
2017-02-23 15:00:00,77.09,77.13,77.09,77.12,35467.0,61.4733,61.5052,61.4733,61.4973,35467.0
2017-02-23 15:05:00,77.13,77.13,77.06,77.06,24879.0,61.5052,61.5052,61.4494,61.4494,24879.0
2017-02-23 15:10:00,77.07,77.11,77.06,77.07,25115.0,61.4574,61.4893,61.4494,61.4574,25115.0
2017-02-23 15:15:00,77.06,77.11,77.06,77.11,36945.0,61.4494,61.4893,61.4494,61.4893,36945.0
2017-02-23 15:20:00,77.1,77.17,77.1,77.1,50610.0,61.4813,61.5371,61.4813,61.4813,50610.0
2017-02-23 15:25:00,77.1,77.13,77.04,77.04,38011.0,61.4813,61.5052,61.4335,61.4335,38011.0
2017-02-23 15:30:00,77.04,77.06,77.02,77.03,50873.0,61.4335,61.4494,61.4175,61.4255,50873.0
2017-02-23 15:35:00,77.04,77.06,77.02,77.04,38208.0,61.4335,61.4494,61.4175,61.4335,38208.0
2017-02-23 15:40:00,77.04,77.05,77.02,77.04,39395.0,61.4335,61.4414,61.4175,61.4335,39395.0
2017-02-23 15:45:00,77.04,77.05,76.96,76.99,61684.0,61.4335,61.4414,61.3697,61.3936,61684.0
2017-02-23 15:50:00,77.0,77.11,76.99,77.09,165992.0,61.4016,61.4893,61.3936,61.4733,165992.0
2017-02-23 15:55:00,77.09,77.13,77.06,77.13,321943.0,61.4733,61.5052,61.4494,61.5052,321943.0
2017-02-24 09:30:00,76.93,76.94,76.44,76.59,216552.0,61.3458,61.3537,60.955,61.0746,216552.0
2017-02-24 09:35:00,76.52,76.76,76.52,76.68,60402.0,61.0188,61.2102,61.0188,61.1464,60402.0
2017-02-24 09:40:00,76.68,76.9,76.65,76.8,58399.0,61.1464,61.3218,61.1225,61.2421,58399.0
2017-02-24 09:45:00,76.8,76.85,76.71,76.77,45559.0,61.2421,61.282,61.1703,61.2182,45559.0
2017-02-24 09:50:00,76.76,76.84,76.68,76.72,47108.0,61.2102,61.274,61.1464,61.1783,47108.0
2017-02-24 09:55:00,76.72,76.88,76.71,76.74,41201.0,61.1783,61.3059,61.1703,61.1942,41201.0
2017-02-24 10:00:00,76.75,76.84,76.65,76.65,54966.0,61.2022,61.274,61.1225,61.1225,54966.0
2017-02-24 10:05:00,76.64,76.73,76.55,76.7,47063.0,61.1145,61.1863,61.0427,61.1624,47063.0
2017-02-24 10:10:00,76.7,76.71,76.43,76.43,69815.0,61.1624,61.1703,60.947,60.947,69815.0
2017-02-24 10:15:00,76.45,76.52,76.4,76.5,52086.0,60.963,61.0188,60.9231,61.0029,52086.0
2017-02-24 10:20:00,76.5,76.57,76.5,76.56,58853.0,61.0029,61.0587,61.0029,61.0507,58853.0
2017-02-24 10:25:00,76.56,76.62,76.53,76.61,66994.0,61.0507,61.0986,61.0268,61.0906,66994.0
2017-02-24 10:30:00,76.61,76.64,76.59,76.62,40741.0,61.0906,61.1145,61.0746,61.0986,40741.0
2017-02-24 10:35:00,76.62,76.71,76.6,76.7,33972.0,61.0986,61.1703,61.0826,61.1624,33972.0
2017-02-24 10:40:00,76.69,76.75,76.65,76.72,32245.0,61.1544,61.2022,61.1225,61.1783,32245.0
2017-02-24 10:45:00,76.72,76.72,76.63,76.63,18424.0,61.1783,61.1783,61.1065,61.1065,18424.0
2017-02-24 10:50:00,76.64,76.71,76.63,76.67,22882.0,61.1145,61.1703,61.1065,61.1384,22882.0
2017-02-24 10:55:00,76.67,76.79,76.67,76.77,23215.0,61.1384,61.2341,61.1384,61.2182,23215.0
2017-02-24 11:00:00,76.77,76.85,76.75,76.85,37481.0,61.2182,61.282,61.2022,61.282,37481.0
2017-02-24 11:05:00,76.86,76.86,76.79,76.79,19039.0,61.2899,61.2899,61.2341,61.2341,19039.0
2017-02-24 11:10:00,76.8,76.87,76.8,76.83,16416.0,61.2421,61.2979,61.2421,61.266,16416.0
2017-02-24 11:15:00,76.83,76.83,76.74,76.75,47420.0,61.266,61.266,61.1942,61.2022,47420.0
2017-02-24 11:20:00,76.76,76.78,76.72,76.76,36340.0,61.2102,61.2261,61.1783,61.2102,36340.0
2017-02-24 11:25:00,76.76,76.8,76.73,76.79,15825.0,61.2102,61.2421,61.1863,61.2341,15825.0
2017-02-24 11:30:00,76.78,76.84,76.77,76.77,19192.0,61.2261,61.274,61.2182,61.2182,19192.0
2017-02-24 11:35:00,76.77,76.82,76.73,76.79,35477.0,61.2182,61.258,61.1863,61.2341,35477.0
2017-02-24 11:40:00,76.79,76.8,76.72,76.73,27977.0,61.2341,61.2421,61.1783,61.1863,27977.0
2017-02-24 11:45:00,76.73,76.78,76.72,76.76,13921.0,61.1863,61.2261,61.1783,61.2102,13921.0
2017-02-24 11:50:00,76.75,76.79,76.73,76.73,11137.0,61.2022,61.2341,61.1863,61.1863,11137.0
2017-02-24 11:55:00,76.73,76.74,76.69,76.69,8937.0,61.1863,61.1942,61.1544,61.1544,8937.0
2017-02-24 12:00:00,76.69,76.74,76.68,76.71,22458.0,61.1544,61.1942,61.1464,61.1703,22458.0
2017-02-24 12:05:00,76.73,76.75,76.69,76.7,19966.0,61.1863,61.2022,61.1544,61.1624,19966.0
2017-02-24 12:10:00,76.7,76.74,76.66,76.74,15313.0,61.1624,61.1942,61.1305,61.1942,15313.0
2017-02-24 12:15:00,76.73,76.73,76.69,76.72,12229.0,61.1863,61.1863,61.1544,61.1783,12229.0
2017-02-24 12:20:00,76.72,76.76,76.71,76.71,12041.0,61.1783,61.2102,61.1703,61.1703,12041.0
2017-02-24 12:25:00,76.72,76.79,76.71,76.74,11933.0,61.1783,61.2341,61.1703,61.1942,11933.0
2017-02-24 12:30:00,76.74,76.78,76.73,76.74,17615.0,61.1942,61.2261,61.1863,61.1942,17615.0
2017-02-24 12:35:00,76.74,76.75,76.71,76.72,11706.0,61.1942,61.2022,61.1703,61.1783,11706.0
2017-02-24 12:40:00,76.72,76.75,76.72,76.74,13341.0,61.1783,61.2022,61.1783,61.1942,13341.0
2017-02-24 12:45:00,76.75,76.78,76.71,76.78,42150.0,61.2022,61.2261,61.1703,61.2261,42150.0
2017-02-24 12:50:00,76.78,76.8,76.73,76.75,17664.0,61.2261,61.2421,61.1863,61.2022,17664.0
2017-02-24 12:55:00,76.75,76.78,76.72,76.73,16936.0,61.2022,61.2261,61.1783,61.1863,16936.0
2017-02-24 13:00:00,76.73,76.75,76.72,76.75,12777.0,61.1863,61.2022,61.1783,61.2022,12777.0
2017-02-24 13:05:00,76.75,76.75,76.7,76.7,16965.0,61.2022,61.2022,61.1624,61.1624,16965.0
2017-02-24 13:10:00,76.7,76.75,76.7,76.7,15564.0,61.1624,61.2022,61.1624,61.1624,15564.0
2017-02-24 13:15:00,76.7,76.73,76.69,76.72,16305.0,61.1624,61.1863,61.1544,61.1783,16305.0
2017-02-24 13:20:00,76.72,76.73,76.7,76.72,12102.0,61.1783,61.1863,61.1624,61.1783,12102.0
2017-02-24 13:25:00,76.71,76.73,76.68,76.7,17384.0,61.1703,61.1863,61.1464,61.1624,17384.0
2017-02-24 13:30:00,76.71,76.73,76.68,76.68,17191.0,61.1703,61.1863,61.1464,61.1464,17191.0
2017-02-24 13:35:00,76.68,76.71,76.68,76.68,14602.0,61.1464,61.1703,61.1464,61.1464,14602.0
2017-02-24 13:40:00,76.69,76.74,76.69,76.73,13103.0,61.1544,61.1942,61.1544,61.1863,13103.0
2017-02-24 13:45:00,76.73,76.74,76.72,76.74,9555.0,61.1863,61.1942,61.1783,61.1942,9555.0
2017-02-24 13:50:00,76.74,76.79,76.74,76.77,17170.0,61.1942,61.2341,61.1942,61.2182,17170.0
2017-02-24 13:55:00,76.77,76.81,76.76,76.8,13990.0,61.2182,61.2501,61.2102,61.2421,13990.0
2017-02-24 14:00:00,76.79,76.82,76.79,76.82,9574.0,61.2341,61.258,61.2341,61.258,9574.0
2017-02-24 14:05:00,76.82,76.85,76.81,76.85,9285.0,61.258,61.282,61.2501,61.282,9285.0
2017-02-24 14:10:00,76.84,76.85,76.81,76.83,18328.0,61.274,61.282,61.2501,61.266,18328.0
2017-02-24 14:15:00,76.82,76.88,76.8,76.88,21694.0,61.258,61.3059,61.2421,61.3059,21694.0
2017-02-24 14:20:00,76.88,76.89,76.85,76.89,14018.0,61.3059,61.3139,61.282,61.3139,14018.0
2017-02-24 14:25:00,76.89,76.92,76.88,76.91,18233.0,61.3139,61.3378,61.3059,61.3298,18233.0
2017-02-24 14:30:00,76.9,76.91,76.88,76.89,21816.0,61.3218,61.3298,61.3059,61.3139,21816.0
2017-02-24 14:35:00,76.89,76.93,76.88,76.89,30309.0,61.3139,61.3458,61.3059,61.3139,30309.0
2017-02-24 14:40:00,76.88,76.97,76.88,76.97,24544.0,61.3059,61.3777,61.3059,61.3777,24544.0
2017-02-24 14:45:00,76.97,76.97,76.92,76.94,28074.0,61.3777,61.3777,61.3378,61.3537,28074.0
2017-02-24 14:50:00,76.94,77.0,76.93,77.0,18709.0,61.3537,61.4016,61.3458,61.4016,18709.0
2017-02-24 14:55:00,77.0,77.04,76.98,77.02,32928.0,61.4016,61.4335,61.3856,61.4175,32928.0
2017-02-24 15:00:00,77.03,77.04,77.0,77.03,26018.0,61.4255,61.4335,61.4016,61.4255,26018.0
2017-02-24 15:05:00,77.04,77.09,77.03,77.08,26741.0,61.4335,61.4733,61.4255,61.4654,26741.0
2017-02-24 15:10:00,77.09,77.1,77.07,77.08,21174.0,61.4733,61.4813,61.4574,61.4654,21174.0
2017-02-24 15:15:00,77.08,77.11,77.07,77.09,15249.0,61.4654,61.4893,61.4574,61.4733,15249.0
2017-02-24 15:20:00,77.09,77.16,77.09,77.15,39744.0,61.4733,61.5292,61.4733,61.5212,39744.0
2017-02-24 15:25:00,77.15,77.17,77.12,77.12,24899.0,61.5212,61.5371,61.4973,61.4973,24899.0
2017-02-24 15:30:00,77.13,77.15,77.1,77.1,45176.0,61.5052,61.5212,61.4813,61.4813,45176.0
2017-02-24 15:35:00,77.1,77.13,77.09,77.09,42620.0,61.4813,61.5052,61.4733,61.4733,42620.0
2017-02-24 15:40:00,77.1,77.13,77.09,77.12,69345.0,61.4813,61.5052,61.4733,61.4973,69345.0
2017-02-24 15:45:00,77.13,77.14,77.09,77.13,62367.0,61.5052,61.5132,61.4733,61.5052,62367.0
2017-02-24 15:50:00,77.14,77.22,77.13,77.2,157352.0,61.5132,61.577,61.5052,61.5611,157352.0
2017-02-24 15:55:00,77.2,77.24,77.16,77.23,257946.0,61.5611,61.593,61.5292,61.585,257946.0
2017-02-27 09:30:00,77.31,77.34,76.98,76.99,108926.0,61.6488,61.6727,61.3856,61.3936,108926.0
2017-02-27 09:35:00,77.01,77.17,77.0,77.15,70632.0,61.4096,61.5371,61.4016,61.5212,70632.0
2017-02-27 09:40:00,77.14,77.23,77.09,77.2,29239.0,61.5132,61.585,61.4733,61.5611,29239.0
2017-02-27 09:45:00,77.19,77.22,77.14,77.18,26572.0,61.5531,61.577,61.5132,61.5451,26572.0
2017-02-27 09:50:00,77.17,77.19,77.15,77.15,20749.0,61.5371,61.5531,61.5212,61.5212,20749.0
2017-02-27 09:55:00,77.16,77.23,77.15,77.23,24056.0,61.5292,61.585,61.5212,61.585,24056.0
2017-02-27 10:00:00,77.24,77.26,77.17,77.26,44345.0,61.593,61.6089,61.5371,61.6089,44345.0
2017-02-27 10:05:00,77.26,77.33,77.25,77.32,29158.0,61.6089,61.6647,61.6009,61.6568,29158.0
2017-02-27 10:10:00,77.31,77.31,77.2,77.22,25385.0,61.6488,61.6488,61.5611,61.577,25385.0
2017-02-27 10:15:00,77.22,77.23,77.13,77.18,20806.0,61.577,61.585,61.5052,61.5451,20806.0
2017-02-27 10:20:00,77.18,77.22,77.17,77.22,16943.0,61.5451,61.577,61.5371,61.577,16943.0
2017-02-27 10:25:00,77.22,77.23,77.18,77.21,52875.0,61.577,61.585,61.5451,61.569,52875.0
2017-02-27 10:30:00,77.21,77.23,77.16,77.18,33493.0,61.569,61.585,61.5292,61.5451,33493.0
2017-02-27 10:35:00,77.18,77.2,77.15,77.18,41900.0,61.5451,61.5611,61.5212,61.5451,41900.0
2017-02-27 10:40:00,77.18,77.2,77.12,77.14,39685.0,61.5451,61.5611,61.4973,61.5132,39685.0
2017-02-27 10:45:00,77.15,77.15,77.07,77.09,19274.0,61.5212,61.5212,61.4574,61.4733,19274.0
2017-02-27 10:50:00,77.09,77.12,77.06,77.06,22623.0,61.4733,61.4973,61.4494,61.4494,22623.0
2017-02-27 10:55:00,77.06,77.07,76.95,76.95,19660.0,61.4494,61.4574,61.3617,61.3617,19660.0
2017-02-27 11:00:00,76.96,76.99,76.93,76.94,21473.0,61.3697,61.3936,61.3458,61.3537,21473.0
2017-02-27 11:05:00,76.94,76.97,76.9,76.95,26062.0,61.3537,61.3777,61.3218,61.3617,26062.0
2017-02-27 11:10:00,76.94,76.97,76.89,76.94,32904.0,61.3537,61.3777,61.3139,61.3537,32904.0
2017-02-27 11:15:00,76.93,76.96,76.9,76.95,31548.0,61.3458,61.3697,61.3218,61.3617,31548.0
2017-02-27 11:20:00,76.94,76.97,76.88,76.9,20061.0,61.3537,61.3777,61.3059,61.3218,20061.0
2017-02-27 11:25:00,76.9,76.9,76.83,76.85,22449.0,61.3218,61.3218,61.266,61.282,22449.0
2017-02-27 11:30:00,76.86,76.87,76.79,76.84,22317.0,61.2899,61.2979,61.2341,61.274,22317.0
2017-02-27 11:35:00,76.84,76.86,76.79,76.79,17325.0,61.274,61.2899,61.2341,61.2341,17325.0
2017-02-27 11:40:00,76.8,76.86,76.76,76.84,26222.0,61.2421,61.2899,61.2102,61.274,26222.0
2017-02-27 11:45:00,76.84,76.87,76.83,76.85,18461.0,61.274,61.2979,61.266,61.282,18461.0
2017-02-27 11:50:00,76.86,76.91,76.85,76.9,16441.0,61.2899,61.3298,61.282,61.3218,16441.0
2017-02-27 11:55:00,76.9,76.95,76.89,76.91,22144.0,61.3218,61.3617,61.3139,61.3298,22144.0
2017-02-27 12:00:00,76.92,76.94,76.88,76.88,21736.0,61.3378,61.3537,61.3059,61.3059,21736.0
2017-02-27 12:05:00,76.89,76.99,76.88,76.98,14431.0,61.3139,61.3936,61.3059,61.3856,14431.0
2017-02-27 12:10:00,76.98,77.01,76.98,76.98,8183.0,61.3856,61.4096,61.3856,61.3856,8183.0
2017-02-27 12:15:00,76.98,77.04,76.97,77.03,26333.0,61.3856,61.4335,61.3777,61.4255,26333.0
2017-02-27 12:20:00,77.02,77.02,76.99,76.99,11601.0,61.4175,61.4175,61.3936,61.3936,11601.0
2017-02-27 12:25:00,76.98,77.0,76.94,76.94,11188.0,61.3856,61.4016,61.3537,61.3537,11188.0
2017-02-27 12:30:00,76.96,76.97,76.94,76.95,7295.0,61.3697,61.3777,61.3537,61.3617,7295.0
2017-02-27 12:35:00,76.96,76.96,76.92,76.93,9142.0,61.3697,61.3697,61.3378,61.3458,9142.0
2017-02-27 12:40:00,76.94,76.95,76.91,76.91,29056.0,61.3537,61.3617,61.3298,61.3298,29056.0
2017-02-27 12:45:00,76.92,76.95,76.91,76.94,20657.0,61.3378,61.3617,61.3298,61.3537,20657.0
2017-02-27 12:50:00,76.94,76.98,76.92,76.97,30059.0,61.3537,61.3856,61.3378,61.3777,30059.0
2017-02-27 12:55:00,76.98,76.99,76.93,76.95,14776.0,61.3856,61.3936,61.3458,61.3617,14776.0
2017-02-27 13:00:00,76.95,76.97,76.92,76.94,18967.0,61.3617,61.3777,61.3378,61.3537,18967.0
2017-02-27 13:05:00,76.94,76.99,76.93,76.99,9277.0,61.3537,61.3936,61.3458,61.3936,9277.0
2017-02-27 13:10:00,76.98,76.99,76.94,76.96,11434.0,61.3856,61.3936,61.3537,61.3697,11434.0
2017-02-27 13:15:00,76.95,76.97,76.92,76.97,21300.0,61.3617,61.3777,61.3378,61.3777,21300.0
2017-02-27 13:20:00,76.97,77.0,76.93,76.99,18834.0,61.3777,61.4016,61.3458,61.3936,18834.0
2017-02-27 13:25:00,76.99,77.0,76.97,76.97,11109.0,61.3936,61.4016,61.3777,61.3777,11109.0
2017-02-27 13:30:00,76.96,77.0,76.95,76.96,15742.0,61.3697,61.4016,61.3617,61.3697,15742.0
2017-02-27 13:35:00,76.95,76.98,76.93,76.94,19034.0,61.3617,61.3856,61.3458,61.3537,19034.0
2017-02-27 13:40:00,76.95,76.97,76.94,76.97,13794.0,61.3617,61.3777,61.3537,61.3777,13794.0
2017-02-27 13:45:00,76.96,76.99,76.95,76.97,20771.0,61.3697,61.3936,61.3617,61.3777,20771.0
2017-02-27 13:50:00,76.97,77.0,76.96,76.99,21277.0,61.3777,61.4016,61.3697,61.3936,21277.0
2017-02-27 13:55:00,76.99,77.03,76.99,77.0,23806.0,61.3936,61.4255,61.3936,61.4016,23806.0
2017-02-27 14:00:00,77.01,77.07,77.0,77.02,14909.0,61.4096,61.4574,61.4016,61.4175,14909.0
2017-02-27 14:05:00,77.02,77.06,77.01,77.06,18866.0,61.4175,61.4494,61.4096,61.4494,18866.0
2017-02-27 14:10:00,77.06,77.07,77.03,77.04,17075.0,61.4494,61.4574,61.4255,61.4335,17075.0
2017-02-27 14:15:00,77.04,77.05,77.02,77.03,11440.0,61.4335,61.4414,61.4175,61.4255,11440.0
2017-02-27 14:20:00,77.03,77.04,77.0,77.0,11731.0,61.4255,61.4335,61.4016,61.4016,11731.0
2017-02-27 14:25:00,77.01,77.07,76.99,77.03,30731.0,61.4096,61.4574,61.3936,61.4255,30731.0
2017-02-27 14:30:00,77.03,77.06,77.02,77.05,29236.0,61.4255,61.4494,61.4175,61.4414,29236.0
2017-02-27 14:35:00,77.06,77.06,77.02,77.02,22305.0,61.4494,61.4494,61.4175,61.4175,22305.0
2017-02-27 14:40:00,77.03,77.04,76.98,76.98,20269.0,61.4255,61.4335,61.3856,61.3856,20269.0
2017-02-27 14:45:00,76.98,77.01,76.97,77.01,34752.0,61.3856,61.4096,61.3777,61.4096,34752.0
2017-02-27 14:50:00,77.0,77.01,76.99,77.0,28121.0,61.4016,61.4096,61.3936,61.4016,28121.0
2017-02-27 14:55:00,77.0,77.02,76.97,76.98,19029.0,61.4016,61.4175,61.3777,61.3856,19029.0
2017-02-27 15:00:00,76.98,77.0,76.97,76.98,23754.0,61.3856,61.4016,61.3777,61.3856,23754.0
2017-02-27 15:05:00,76.98,77.0,76.95,76.96,30454.0,61.3856,61.4016,61.3617,61.3697,30454.0
2017-02-27 15:10:00,76.97,77.02,76.96,77.0,24844.0,61.3777,61.4175,61.3697,61.4016,24844.0
2017-02-27 15:15:00,77.0,77.01,76.97,76.98,43688.0,61.4016,61.4096,61.3777,61.3856,43688.0
2017-02-27 15:20:00,76.98,77.0,76.97,76.98,25088.0,61.3856,61.4016,61.3777,61.3856,25088.0
2017-02-27 15:25:00,76.98,77.0,76.97,76.98,31355.0,61.3856,61.4016,61.3777,61.3856,31355.0
2017-02-27 15:30:00,76.98,77.0,76.97,76.98,81353.0,61.3856,61.4016,61.3777,61.3856,81353.0
2017-02-27 15:35:00,76.98,77.0,76.97,76.98,63381.0,61.3856,61.4016,61.3777,61.3856,63381.0
2017-02-27 15:40:00,76.98,77.05,76.98,77.04,63398.0,61.3856,61.4414,61.3856,61.4335,63398.0
2017-02-27 15:45:00,77.05,77.05,77.0,77.01,57020.0,61.4414,61.4414,61.4016,61.4096,57020.0
2017-02-27 15:50:00,77.02,77.11,77.01,77.1,103151.0,61.4175,61.4893,61.4096,61.4813,103151.0
2017-02-27 15:55:00,77.1,77.2,77.09,77.19,199200.0,61.4813,61.5611,61.4733,61.5531,199200.0
2017-02-28 09:30:00,77.06,77.16,76.76,77.03,106546.0,61.4494,61.5292,61.2102,61.4255,106546.0
2017-02-28 09:35:00,77.05,77.17,76.98,76.99,54836.0,61.4414,61.5371,61.3856,61.3936,54836.0
2017-02-28 09:40:00,77.0,77.0,76.89,76.93,34240.0,61.4016,61.4016,61.3139,61.3458,34240.0
2017-02-28 09:45:00,76.91,76.95,76.83,76.86,38353.0,61.3298,61.3617,61.266,61.2899,38353.0
2017-02-28 09:50:00,76.86,76.92,76.81,76.87,36619.0,61.2899,61.3378,61.2501,61.2979,36619.0
2017-02-28 09:55:00,76.86,76.99,76.83,76.97,43114.0,61.2899,61.3936,61.266,61.3777,43114.0
2017-02-28 10:00:00,76.98,77.11,76.93,77.07,37773.0,61.3856,61.4893,61.3458,61.4574,37773.0
2017-02-28 10:05:00,77.07,77.07,76.96,77.0,40700.0,61.4574,61.4574,61.3697,61.4016,40700.0
2017-02-28 10:10:00,77.01,77.02,76.93,76.95,24625.0,61.4096,61.4175,61.3458,61.3617,24625.0
2017-02-28 10:15:00,76.96,76.98,76.89,76.92,24967.0,61.3697,61.3856,61.3139,61.3378,24967.0
2017-02-28 10:20:00,76.92,76.92,76.83,76.85,22453.0,61.3378,61.3378,61.266,61.282,22453.0
2017-02-28 10:25:00,76.84,76.87,76.81,76.82,17787.0,61.274,61.2979,61.2501,61.258,17787.0
2017-02-28 10:30:00,76.82,76.92,76.82,76.92,45780.0,61.258,61.3378,61.258,61.3378,45780.0
2017-02-28 10:35:00,76.92,76.95,76.89,76.94,25987.0,61.3378,61.3617,61.3139,61.3537,25987.0
2017-02-28 10:40:00,76.93,76.94,76.89,76.91,20677.0,61.3458,61.3537,61.3139,61.3298,20677.0
2017-02-28 10:45:00,76.91,77.01,76.9,76.99,15776.0,61.3298,61.4096,61.3218,61.3936,15776.0
2017-02-28 10:50:00,77.0,77.02,76.97,76.99,19795.0,61.4016,61.4175,61.3777,61.3936,19795.0
2017-02-28 10:55:00,76.99,76.99,76.92,76.93,22592.0,61.3936,61.3936,61.3378,61.3458,22592.0
2017-02-28 11:00:00,76.92,76.99,76.91,76.99,19502.0,61.3378,61.3936,61.3298,61.3936,19502.0
2017-02-28 11:05:00,76.98,76.98,76.87,76.9,30325.0,61.3856,61.3856,61.2979,61.3218,30325.0
2017-02-28 11:10:00,76.91,76.94,76.9,76.92,22537.0,61.3298,61.3537,61.3218,61.3378,22537.0
2017-02-28 11:15:00,76.92,76.98,76.89,76.9,50963.0,61.3378,61.3856,61.3139,61.3218,50963.0
2017-02-28 11:20:00,76.89,76.91,76.85,76.85,40669.0,61.3139,61.3298,61.282,61.282,40669.0
2017-02-28 11:25:00,76.85,76.86,76.77,76.78,31850.0,61.282,61.2899,61.2182,61.2261,31850.0
2017-02-28 11:30:00,76.78,76.82,76.74,76.78,63477.0,61.2261,61.258,61.1942,61.2261,63477.0
2017-02-28 11:35:00,76.78,76.85,76.77,76.8,25371.0,61.2261,61.282,61.2182,61.2421,25371.0
2017-02-28 11:40:00,76.79,76.88,76.78,76.86,29986.0,61.2341,61.3059,61.2261,61.2899,29986.0
2017-02-28 11:45:00,76.86,76.89,76.82,76.86,25025.0,61.2899,61.3139,61.258,61.2899,25025.0
2017-02-28 11:50:00,76.85,76.93,76.82,76.93,23938.0,61.282,61.3458,61.258,61.3458,23938.0
2017-02-28 11:55:00,76.93,77.03,76.93,77.02,70804.0,61.3458,61.4255,61.3458,61.4175,70804.0
2017-02-28 12:00:00,77.02,77.03,76.92,76.92,34738.0,61.4175,61.4255,61.3378,61.3378,34738.0
2017-02-28 12:05:00,76.92,76.93,76.84,76.85,25279.0,61.3378,61.3458,61.274,61.282,25279.0
2017-02-28 12:10:00,76.85,76.88,76.82,76.82,50984.0,61.282,61.3059,61.258,61.258,50984.0
2017-02-28 12:15:00,76.83,76.84,76.76,76.76,25952.0,61.266,61.274,61.2102,61.2102,25952.0
2017-02-28 12:20:00,76.77,76.78,76.65,76.65,45505.0,61.2182,61.2261,61.1225,61.1225,45505.0
2017-02-28 12:25:00,76.65,76.78,76.64,76.78,69343.0,61.1225,61.2261,61.1145,61.2261,69343.0
2017-02-28 12:30:00,76.76,76.76,76.69,76.71,20409.0,61.2102,61.2102,61.1544,61.1703,20409.0
2017-02-28 12:35:00,76.72,76.72,76.64,76.66,23772.0,61.1783,61.1783,61.1145,61.1305,23772.0
2017-02-28 12:40:00,76.66,76.68,76.58,76.59,32619.0,61.1305,61.1464,61.0667,61.0746,32619.0
2017-02-28 12:45:00,76.58,76.59,76.54,76.55,34421.0,61.0667,61.0746,61.0348,61.0427,34421.0
2017-02-28 12:50:00,76.56,76.56,76.52,76.53,51374.0,61.0507,61.0507,61.0188,61.0268,51374.0
2017-02-28 12:55:00,76.52,76.53,76.46,76.51,22071.0,61.0188,61.0268,60.971,61.0108,22071.0
2017-02-28 13:00:00,76.52,76.61,76.51,76.59,43672.0,61.0188,61.0906,61.0108,61.0746,43672.0
2017-02-28 13:05:00,76.58,76.66,76.57,76.65,21954.0,61.0667,61.1305,61.0587,61.1225,21954.0
2017-02-28 13:10:00,76.65,76.66,76.61,76.63,21457.0,61.1225,61.1305,61.0906,61.1065,21457.0
2017-02-28 13:15:00,76.62,76.63,76.57,76.58,26835.0,61.0986,61.1065,61.0587,61.0667,26835.0
2017-02-28 13:20:00,76.58,76.58,76.52,76.53,26289.0,61.0667,61.0667,61.0188,61.0268,26289.0
2017-02-28 13:25:00,76.54,76.55,76.49,76.55,40909.0,61.0348,61.0427,60.9949,61.0427,40909.0
2017-02-28 13:30:00,76.55,76.58,76.54,76.56,25356.0,61.0427,61.0667,61.0348,61.0507,25356.0
2017-02-28 13:35:00,76.56,76.61,76.56,76.59,26401.0,61.0507,61.0906,61.0507,61.0746,26401.0
2017-02-28 13:40:00,76.59,76.6,76.54,76.58,44083.0,61.0746,61.0826,61.0348,61.0667,44083.0
2017-02-28 13:45:00,76.59,76.61,76.57,76.61,10634.0,61.0746,61.0906,61.0587,61.0906,10634.0
2017-02-28 13:50:00,76.61,76.65,76.6,76.64,8731.0,61.0906,61.1225,61.0826,61.1145,8731.0
2017-02-28 13:55:00,76.65,76.65,76.6,76.64,28493.0,61.1225,61.1225,61.0826,61.1145,28493.0
2017-02-28 14:00:00,76.65,76.67,76.63,76.63,15856.0,61.1225,61.1384,61.1065,61.1065,15856.0
2017-02-28 14:05:00,76.63,76.65,76.6,76.61,22725.0,61.1065,61.1225,61.0826,61.0906,22725.0
2017-02-28 14:10:00,76.6,76.62,76.59,76.59,13384.0,61.0826,61.0986,61.0746,61.0746,13384.0
2017-02-28 14:15:00,76.58,76.6,76.55,76.56,22665.0,61.0667,61.0826,61.0427,61.0507,22665.0
2017-02-28 14:20:00,76.55,76.57,76.53,76.53,40974.0,61.0427,61.0587,61.0268,61.0268,40974.0
2017-02-28 14:25:00,76.55,76.56,76.5,76.56,42089.0,61.0427,61.0507,61.0029,61.0507,42089.0
2017-02-28 14:30:00,76.56,76.56,76.51,76.54,35036.0,61.0507,61.0507,61.0108,61.0348,35036.0
2017-02-28 14:35:00,76.55,76.56,76.53,76.56,30198.0,61.0427,61.0507,61.0268,61.0507,30198.0
2017-02-28 14:40:00,76.56,76.57,76.54,76.56,23720.0,61.0507,61.0587,61.0348,61.0507,23720.0
2017-02-28 14:45:00,76.57,76.62,76.56,76.61,50340.0,61.0587,61.0986,61.0507,61.0906,50340.0
2017-02-28 14:50:00,76.61,76.68,76.59,76.68,27539.0,61.0906,61.1464,61.0746,61.1464,27539.0
2017-02-28 14:55:00,76.67,76.69,76.66,76.69,32335.0,61.1384,61.1544,61.1305,61.1544,32335.0
2017-02-28 15:00:00,76.69,76.75,76.66,76.73,39629.0,61.1544,61.2022,61.1305,61.1863,39629.0
2017-02-28 15:05:00,76.73,76.74,76.68,76.69,39192.0,61.1863,61.1942,61.1464,61.1544,39192.0
2017-02-28 15:10:00,76.69,76.71,76.67,76.7,53164.0,61.1544,61.1703,61.1384,61.1624,53164.0
2017-02-28 15:15:00,76.7,76.73,76.68,76.73,31696.0,61.1624,61.1863,61.1464,61.1863,31696.0
2017-02-28 15:20:00,76.73,76.74,76.71,76.73,19166.0,61.1863,61.1942,61.1703,61.1863,19166.0
2017-02-28 15:25:00,76.73,76.75,76.72,76.72,45371.0,61.1863,61.2022,61.1783,61.1783,45371.0
2017-02-28 15:30:00,76.72,76.73,76.64,76.64,36721.0,61.1783,61.1863,61.1145,61.1145,36721.0
2017-02-28 15:35:00,76.64,76.67,76.55,76.56,68503.0,61.1145,61.1384,61.0427,61.0507,68503.0
2017-02-28 15:40:00,76.56,76.62,76.55,76.61,71619.0,61.0507,61.0986,61.0427,61.0906,71619.0
2017-02-28 15:45:00,76.61,76.64,76.6,76.64,84183.0,61.0906,61.1145,61.0826,61.1145,84183.0
2017-02-28 15:50:00,76.64,76.76,76.64,76.76,71084.0,61.1145,61.2102,61.1145,61.2102,71084.0
2017-02-28 15:55:00,76.76,76.8,76.61,76.62,340022.0,61.2102,61.2421,61.0906,61.0986,340022.0
2017-03-01 09:30:00,77.13,77.25,77.05,77.16,174795.0,61.5052,61.6009,61.4414,61.5292,174795.0
2017-03-01 09:35:00,77.11,77.13,76.96,76.98,80253.0,61.4893,61.5052,61.3697,61.3856,80253.0
2017-03-01 09:40:00,76.97,76.97,76.82,76.84,46490.0,61.3777,61.3777,61.258,61.274,46490.0
2017-03-01 09:45:00,76.84,76.88,76.73,76.8,45220.0,61.274,61.3059,61.1863,61.2421,45220.0
2017-03-01 09:50:00,76.8,76.82,76.72,76.72,35527.0,61.2421,61.258,61.1783,61.1783,35527.0
2017-03-01 09:55:00,76.72,76.86,76.68,76.84,26516.0,61.1783,61.2899,61.1464,61.274,26516.0
2017-03-01 10:00:00,76.86,77.07,76.86,77.04,55767.0,61.2899,61.4574,61.2899,61.4335,55767.0
2017-03-01 10:05:00,77.0,77.05,76.96,77.05,61184.0,61.4016,61.4414,61.3697,61.4414,61184.0
2017-03-01 10:10:00,77.04,77.04,76.97,77.01,40214.0,61.4335,61.4335,61.3777,61.4096,40214.0
2017-03-01 10:15:00,77.01,77.07,76.95,76.99,28758.0,61.4096,61.4574,61.3617,61.3936,28758.0
2017-03-01 10:20:00,76.99,77.12,76.99,77.1,30251.0,61.3936,61.4973,61.3936,61.4813,30251.0
2017-03-01 10:25:00,77.1,77.13,77.01,77.03,23219.0,61.4813,61.5052,61.4096,61.4255,23219.0
2017-03-01 10:30:00,77.04,77.1,77.02,77.06,21346.0,61.4335,61.4813,61.4175,61.4494,21346.0
2017-03-01 10:35:00,77.05,77.09,77.03,77.04,31983.0,61.4414,61.4733,61.4255,61.4335,31983.0
2017-03-01 10:40:00,77.05,77.07,77.01,77.01,24680.0,61.4414,61.4574,61.4096,61.4096,24680.0
2017-03-01 10:45:00,77.01,77.1,77.01,77.09,14720.0,61.4096,61.4813,61.4096,61.4733,14720.0
2017-03-01 10:50:00,77.1,77.17,77.08,77.12,33473.0,61.4813,61.5371,61.4654,61.4973,33473.0
2017-03-01 10:55:00,77.12,77.12,77.08,77.1,38552.0,61.4973,61.4973,61.4654,61.4813,38552.0
2017-03-01 11:00:00,77.11,77.12,77.09,77.12,27225.0,61.4893,61.4973,61.4733,61.4973,27225.0
2017-03-01 11:05:00,77.11,77.3,77.11,77.3,50956.0,61.4893,61.6408,61.4893,61.6408,50956.0
2017-03-01 11:10:00,77.3,77.33,77.27,77.32,35182.0,61.6408,61.6647,61.6169,61.6568,35182.0
2017-03-01 11:15:00,77.32,77.34,77.25,77.27,32951.0,61.6568,61.6727,61.6009,61.6169,32951.0
2017-03-01 11:20:00,77.27,77.28,77.2,77.24,26935.0,61.6169,61.6249,61.5611,61.593,26935.0
2017-03-01 11:25:00,77.25,77.26,77.21,77.22,39467.0,61.6009,61.6089,61.569,61.577,39467.0
2017-03-01 11:30:00,77.22,77.24,77.2,77.22,51588.0,61.577,61.593,61.5611,61.577,51588.0
2017-03-01 11:35:00,77.22,77.26,77.2,77.26,37953.0,61.577,61.6089,61.5611,61.6089,37953.0
2017-03-01 11:40:00,77.25,77.32,77.24,77.29,32261.0,61.6009,61.6568,61.593,61.6328,32261.0
2017-03-01 11:45:00,77.29,77.31,77.26,77.28,38573.0,61.6328,61.6488,61.6089,61.6249,38573.0
2017-03-01 11:50:00,77.28,77.31,77.28,77.3,27003.0,61.6249,61.6488,61.6249,61.6408,27003.0
2017-03-01 11:55:00,77.3,77.44,77.29,77.44,24890.0,61.6408,61.7524,61.6328,61.7524,24890.0
2017-03-01 12:00:00,77.44,77.57,77.43,77.55,46596.0,61.7524,61.8561,61.7445,61.8402,46596.0
2017-03-01 12:05:00,77.54,77.59,77.52,77.54,32270.0,61.8322,61.8721,61.8162,61.8322,32270.0
2017-03-01 12:10:00,77.55,77.56,77.53,77.55,28654.0,61.8402,61.8481,61.8242,61.8402,28654.0
2017-03-01 12:15:00,77.55,77.57,77.48,77.5,55973.0,61.8402,61.8561,61.7843,61.8003,55973.0
2017-03-01 12:20:00,77.5,77.57,77.5,77.51,26542.0,61.8003,61.8561,61.8003,61.8083,26542.0
2017-03-01 12:25:00,77.53,77.55,77.5,77.53,35746.0,61.8242,61.8402,61.8003,61.8242,35746.0
2017-03-01 12:30:00,77.53,77.54,77.48,77.51,31598.0,61.8242,61.8322,61.7843,61.8083,31598.0
2017-03-01 12:35:00,77.51,77.52,77.48,77.49,23874.0,61.8083,61.8162,61.7843,61.7923,23874.0
2017-03-01 12:40:00,77.5,77.52,77.46,77.51,45609.0,61.8003,61.8162,61.7684,61.8083,45609.0
2017-03-01 12:45:00,77.5,77.52,77.49,77.51,32288.0,61.8003,61.8162,61.7923,61.8083,32288.0
2017-03-01 12:50:00,77.52,77.54,77.51,77.53,31995.0,61.8162,61.8322,61.8083,61.8242,31995.0
2017-03-01 12:55:00,77.52,77.54,77.49,77.53,34101.0,61.8162,61.8322,61.7923,61.8242,34101.0
2017-03-01 13:00:00,77.53,77.53,77.49,77.5,18438.0,61.8242,61.8242,61.7923,61.8003,18438.0
2017-03-01 13:05:00,77.51,77.53,77.48,77.5,18679.0,61.8083,61.8242,61.7843,61.8003,18679.0
2017-03-01 13:10:00,77.49,77.5,77.47,77.48,32152.0,61.7923,61.8003,61.7764,61.7843,32152.0
2017-03-01 13:15:00,77.48,77.51,77.46,77.51,20696.0,61.7843,61.8083,61.7684,61.8083,20696.0
2017-03-01 13:20:00,77.51,77.52,77.49,77.52,21636.0,61.8083,61.8162,61.7923,61.8162,21636.0
2017-03-01 13:25:00,77.52,77.6,77.5,77.59,41542.0,61.8162,61.88,61.8003,61.8721,41542.0
2017-03-01 13:30:00,77.6,77.61,77.56,77.61,17490.0,61.88,61.888,61.8481,61.888,17490.0
2017-03-01 13:35:00,77.61,77.66,77.6,77.65,35256.0,61.888,61.9279,61.88,61.9199,35256.0
2017-03-01 13:40:00,77.65,77.68,77.65,77.66,23471.0,61.9199,61.9438,61.9199,61.9279,23471.0
2017-03-01 13:45:00,77.67,77.67,77.62,77.62,24191.0,61.9359,61.9359,61.896,61.896,24191.0
2017-03-01 13:50:00,77.62,77.69,77.62,77.67,56662.0,61.896,61.9518,61.896,61.9359,56662.0
2017-03-01 13:55:00,77.67,77.67,77.62,77.66,24051.0,61.9359,61.9359,61.896,61.9279,24051.0
2017-03-01 14:00:00,77.67,77.69,77.62,77.68,56983.0,61.9359,61.9518,61.896,61.9438,56983.0
2017-03-01 14:05:00,77.69,77.73,77.65,77.65,41038.0,61.9518,61.9837,61.9199,61.9199,41038.0
2017-03-01 14:10:00,77.64,77.78,77.62,77.78,31394.0,61.9119,62.0236,61.896,62.0236,31394.0
2017-03-01 14:15:00,77.78,77.84,77.75,77.83,58134.0,62.0236,62.0714,61.9996,62.0634,58134.0
2017-03-01 14:20:00,77.83,77.84,77.78,77.8,63030.0,62.0634,62.0714,62.0236,62.0395,63030.0
2017-03-01 14:25:00,77.8,77.85,77.77,77.84,24997.0,62.0395,62.0794,62.0156,62.0714,24997.0
2017-03-01 14:30:00,77.84,77.88,77.8,77.82,31546.0,62.0714,62.1033,62.0395,62.0555,31546.0
2017-03-01 14:35:00,77.82,77.86,77.82,77.85,31288.0,62.0555,62.0874,62.0555,62.0794,31288.0
2017-03-01 14:40:00,77.85,77.85,77.79,77.84,40709.0,62.0794,62.0794,62.0315,62.0714,40709.0
2017-03-01 14:45:00,77.84,77.9,77.84,77.89,25464.0,62.0714,62.1193,62.0714,62.1113,25464.0
2017-03-01 14:50:00,77.89,77.9,77.86,77.86,42477.0,62.1113,62.1193,62.0874,62.0874,42477.0
2017-03-01 14:55:00,77.87,77.94,77.86,77.93,63975.0,62.0953,62.1512,62.0874,62.1432,63975.0
2017-03-01 15:00:00,77.94,77.94,77.85,77.91,55558.0,62.1512,62.1512,62.0794,62.1272,55558.0
2017-03-01 15:05:00,77.91,77.92,77.87,77.87,37456.0,62.1272,62.1352,62.0953,62.0953,37456.0
2017-03-01 15:10:00,77.88,77.92,77.87,77.89,43227.0,62.1033,62.1352,62.0953,62.1113,43227.0
2017-03-01 15:15:00,77.89,77.91,77.86,77.9,37907.0,62.1113,62.1272,62.0874,62.1193,37907.0
2017-03-01 15:20:00,77.91,77.95,77.89,77.94,61438.0,62.1272,62.1591,62.1113,62.1512,61438.0
2017-03-01 15:25:00,77.94,77.98,77.93,77.97,51378.0,62.1512,62.1831,62.1432,62.1751,51378.0
2017-03-01 15:30:00,77.97,78.04,77.97,78.03,159738.0,62.1751,62.2309,62.1751,62.2229,159738.0
2017-03-01 15:35:00,78.03,78.1,78.03,78.07,101384.0,62.2229,62.2787,62.2229,62.2548,101384.0
2017-03-01 15:40:00,78.07,78.15,78.04,78.14,88505.0,62.2548,62.3186,62.2309,62.3106,88505.0
2017-03-01 15:45:00,78.15,78.16,78.08,78.09,81806.0,62.3186,62.3266,62.2628,62.2708,81806.0
2017-03-01 15:50:00,78.1,78.14,78.08,78.09,212455.0,62.2787,62.3106,62.2628,62.2708,212455.0
2017-03-01 15:55:00,78.08,78.18,78.07,78.14,495820.0,62.2628,62.3425,62.2548,62.3106,495820.0
2017-03-02 09:30:00,78.36,78.36,78.05,78.22,247007.0,62.4861,62.4861,62.2389,62.3744,247007.0
2017-03-02 09:35:00,78.22,78.32,78.17,78.31,126084.0,62.3744,62.4542,62.3346,62.4462,126084.0
2017-03-02 09:40:00,78.3,78.45,78.2,78.25,99879.0,62.4382,62.5578,62.3585,62.3984,99879.0
2017-03-02 09:45:00,78.25,78.32,78.21,78.29,111395.0,62.3984,62.4542,62.3665,62.4303,111395.0
2017-03-02 09:50:00,78.28,78.46,78.22,78.46,119095.0,62.4223,62.5658,62.3744,62.5658,119095.0
2017-03-02 09:55:00,78.46,78.76,78.46,78.68,187511.0,62.5658,62.805,62.5658,62.7412,187511.0
2017-03-02 10:00:00,78.67,78.71,78.48,78.49,160144.0,62.7333,62.7652,62.5818,62.5897,160144.0
2017-03-02 10:05:00,78.48,78.5,78.16,78.16,78392.0,62.5818,62.5977,62.3266,62.3266,78392.0
2017-03-02 10:10:00,78.16,78.21,78.08,78.13,117402.0,62.3266,62.3665,62.2628,62.3027,117402.0
2017-03-02 10:15:00,78.13,78.32,78.12,78.28,120643.0,62.3027,62.4542,62.2947,62.4223,120643.0
2017-03-02 10:20:00,78.28,78.29,78.22,78.26,102530.0,62.4223,62.4303,62.3744,62.4063,102530.0
2017-03-02 10:25:00,78.25,78.28,78.15,78.16,147102.0,62.3984,62.4223,62.3186,62.3266,147102.0
2017-03-02 10:30:00,78.16,78.35,78.13,78.34,104322.0,62.3266,62.4781,62.3027,62.4701,104322.0
2017-03-02 10:35:00,78.34,78.34,78.24,78.25,104221.0,62.4701,62.4701,62.3904,62.3984,104221.0
2017-03-02 10:40:00,78.24,78.29,78.16,78.18,91974.0,62.3904,62.4303,62.3266,62.3425,91974.0
2017-03-02 10:45:00,78.17,78.26,78.16,78.2,68429.0,62.3346,62.4063,62.3266,62.3585,68429.0
2017-03-02 10:50:00,78.2,78.21,78.1,78.13,111558.0,62.3585,62.3665,62.2787,62.3027,111558.0
2017-03-02 10:55:00,78.13,78.15,78.03,78.1,87782.0,62.3027,62.3186,62.2229,62.2787,87782.0
2017-03-02 11:00:00,78.1,78.13,78.03,78.1,113305.0,62.2787,62.3027,62.2229,62.2787,113305.0
2017-03-02 11:05:00,78.09,78.14,78.05,78.11,106319.0,62.2708,62.3106,62.2389,62.2867,106319.0
2017-03-02 11:10:00,78.1,78.16,78.08,78.14,144000.0,62.2787,62.3266,62.2628,62.3106,144000.0
2017-03-02 11:15:00,78.13,78.14,78.09,78.1,95980.0,62.3027,62.3106,62.2708,62.2787,95980.0
2017-03-02 11:20:00,78.1,78.14,78.06,78.07,49487.0,62.2787,62.3106,62.2468,62.2548,49487.0
2017-03-02 11:25:00,78.07,78.08,77.99,78.02,67528.0,62.2548,62.2628,62.191,62.2149,67528.0
2017-03-02 11:30:00,78.02,78.12,78.0,78.09,64238.0,62.2149,62.2947,62.199,62.2708,64238.0
2017-03-02 11:35:00,78.1,78.15,78.07,78.1,68920.0,62.2787,62.3186,62.2548,62.2787,68920.0
2017-03-02 11:40:00,78.11,78.15,78.09,78.14,55109.0,62.2867,62.3186,62.2708,62.3106,55109.0
2017-03-02 11:45:00,78.13,78.28,78.09,78.25,112170.0,62.3027,62.4223,62.2708,62.3984,112170.0
2017-03-02 11:50:00,78.25,78.27,78.17,78.22,37885.0,62.3984,62.4143,62.3346,62.3744,37885.0
2017-03-02 11:55:00,78.22,78.26,78.2,78.25,50033.0,62.3744,62.4063,62.3585,62.3984,50033.0
2017-03-02 12:00:00,78.24,78.29,78.19,78.29,67658.0,62.3904,62.4303,62.3505,62.4303,67658.0
2017-03-02 12:05:00,78.28,78.28,78.24,78.26,40701.0,62.4223,62.4223,62.3904,62.4063,40701.0
2017-03-02 12:10:00,78.26,78.26,78.19,78.2,29464.0,62.4063,62.4063,62.3505,62.3585,29464.0
2017-03-02 12:15:00,78.21,78.24,78.19,78.23,65392.0,62.3665,62.3904,62.3505,62.3824,65392.0
2017-03-02 12:20:00,78.24,78.24,78.19,78.2,56396.0,62.3904,62.3904,62.3505,62.3585,56396.0
2017-03-02 12:25:00,78.21,78.22,78.15,78.16,24722.0,62.3665,62.3744,62.3186,62.3266,24722.0
2017-03-02 12:30:00,78.15,78.17,78.08,78.11,51325.0,62.3186,62.3346,62.2628,62.2867,51325.0
2017-03-02 12:35:00,78.11,78.15,78.09,78.14,31272.0,62.2867,62.3186,62.2708,62.3106,31272.0
2017-03-02 12:40:00,78.14,78.14,78.06,78.09,49474.0,62.3106,62.3106,62.2468,62.2708,49474.0
2017-03-02 12:45:00,78.1,78.1,77.99,78.02,31737.0,62.2787,62.2787,62.191,62.2149,31737.0
2017-03-02 12:50:00,78.02,78.11,77.98,78.1,36971.0,62.2149,62.2867,62.1831,62.2787,36971.0
2017-03-02 12:55:00,78.1,78.12,78.07,78.11,46047.0,62.2787,62.2947,62.2548,62.2867,46047.0
2017-03-02 13:00:00,78.1,78.19,78.1,78.12,49070.0,62.2787,62.3505,62.2787,62.2947,49070.0
2017-03-02 13:05:00,78.12,78.22,78.12,78.21,66808.0,62.2947,62.3744,62.2947,62.3665,66808.0
2017-03-02 13:10:00,78.2,78.2,78.11,78.12,29376.0,62.3585,62.3585,62.2867,62.2947,29376.0
2017-03-02 13:15:00,78.11,78.14,78.05,78.05,43270.0,62.2867,62.3106,62.2389,62.2389,43270.0
2017-03-02 13:20:00,78.05,78.14,78.03,78.12,60011.0,62.2389,62.3106,62.2229,62.2947,60011.0
2017-03-02 13:25:00,78.12,78.14,78.06,78.11,38469.0,62.2947,62.3106,62.2468,62.2867,38469.0
2017-03-02 13:30:00,78.11,78.16,78.08,78.09,40830.0,62.2867,62.3266,62.2628,62.2708,40830.0
2017-03-02 13:35:00,78.09,78.12,78.07,78.09,33587.0,62.2708,62.2947,62.2548,62.2708,33587.0
2017-03-02 13:40:00,78.09,78.13,78.08,78.11,33841.0,62.2708,62.3027,62.2628,62.2867,33841.0
2017-03-02 13:45:00,78.11,78.12,78.09,78.12,28628.0,62.2867,62.2947,62.2708,62.2947,28628.0
2017-03-02 13:50:00,78.12,78.17,78.1,78.15,37527.0,62.2947,62.3346,62.2787,62.3186,37527.0
2017-03-02 13:55:00,78.15,78.18,78.11,78.17,50879.0,62.3186,62.3425,62.2867,62.3346,50879.0
2017-03-02 14:00:00,78.17,78.25,78.16,78.25,51216.0,62.3346,62.3984,62.3266,62.3984,51216.0
2017-03-02 14:05:00,78.25,78.26,78.21,78.22,45047.0,62.3984,62.4063,62.3665,62.3744,45047.0
2017-03-02 14:10:00,78.22,78.26,78.2,78.26,51705.0,62.3744,62.4063,62.3585,62.4063,51705.0
2017-03-02 14:15:00,78.26,78.26,78.17,78.19,59484.0,62.4063,62.4063,62.3346,62.3505,59484.0
2017-03-02 14:20:00,78.19,78.21,78.17,78.17,32523.0,62.3505,62.3665,62.3346,62.3346,32523.0
2017-03-02 14:25:00,78.17,78.43,78.16,78.43,135833.0,62.3346,62.5419,62.3266,62.5419,135833.0
2017-03-02 14:30:00,78.42,78.45,78.37,78.42,66591.0,62.5339,62.5578,62.494,62.5339,66591.0
2017-03-02 14:35:00,78.42,78.43,78.36,78.39,54990.0,62.5339,62.5419,62.4861,62.51,54990.0
2017-03-02 14:40:00,78.39,78.39,78.31,78.37,53640.0,62.51,62.51,62.4462,62.494,53640.0
2017-03-02 14:45:00,78.36,78.43,78.34,78.43,62466.0,62.4861,62.5419,62.4701,62.5419,62466.0
2017-03-02 14:50:00,78.43,78.43,78.38,78.39,56163.0,62.5419,62.5419,62.502,62.51,56163.0
2017-03-02 14:55:00,78.39,78.45,78.37,78.44,54701.0,62.51,62.5578,62.494,62.5499,54701.0
2017-03-02 15:00:00,78.44,78.44,78.36,78.38,57400.0,62.5499,62.5499,62.4861,62.502,57400.0
2017-03-02 15:05:00,78.38,78.38,78.32,78.33,72772.0,62.502,62.502,62.4542,62.4622,72772.0
2017-03-02 15:10:00,78.34,78.37,78.32,78.33,77171.0,62.4701,62.494,62.4542,62.4622,77171.0
2017-03-02 15:15:00,78.33,78.36,78.21,78.23,102621.0,62.4622,62.4861,62.3665,62.3824,102621.0
2017-03-02 15:20:00,78.24,78.24,78.18,78.21,71202.0,62.3904,62.3904,62.3425,62.3665,71202.0
2017-03-02 15:25:00,78.21,78.22,78.14,78.17,88040.0,62.3665,62.3744,62.3106,62.3346,88040.0
2017-03-02 15:30:00,78.17,78.22,78.16,78.16,85647.0,62.3346,62.3744,62.3266,62.3266,85647.0
2017-03-02 15:35:00,78.17,78.24,78.11,78.12,78380.0,62.3346,62.3904,62.2867,62.2947,78380.0
2017-03-02 15:40:00,78.12,78.13,77.96,78.0,116250.0,62.2947,62.3027,62.1671,62.199,116250.0
2017-03-02 15:45:00,77.99,78.06,77.95,77.95,112447.0,62.191,62.2468,62.1591,62.1591,112447.0
2017-03-02 15:50:00,77.95,78.04,77.94,78.01,209814.0,62.1591,62.2309,62.1512,62.207,209814.0
2017-03-02 15:55:00,78.01,78.09,77.97,78.08,453404.0,62.207,62.2708,62.1751,62.2628,453404.0
2017-03-03 09:30:00,78.2,78.2,77.7,77.76,114918.0,62.3585,62.3585,61.9598,62.0076,114918.0
2017-03-03 09:35:00,77.75,77.99,77.75,77.92,49987.0,61.9996,62.191,61.9996,62.1352,49987.0
2017-03-03 09:40:00,77.92,77.97,77.89,77.94,57300.0,62.1352,62.1751,62.1113,62.1512,57300.0
2017-03-03 09:45:00,77.95,77.98,77.86,77.91,40904.0,62.1591,62.1831,62.0874,62.1272,40904.0
2017-03-03 09:50:00,77.89,77.92,77.73,77.76,43803.0,62.1113,62.1352,61.9837,62.0076,43803.0
2017-03-03 09:55:00,77.78,77.8,77.7,77.77,34502.0,62.0236,62.0395,61.9598,62.0156,34502.0
2017-03-03 10:00:00,77.78,77.81,77.74,77.78,49202.0,62.0236,62.0475,61.9917,62.0236,49202.0
2017-03-03 10:05:00,77.78,77.87,77.67,77.69,47685.0,62.0236,62.0953,61.9359,61.9518,47685.0
2017-03-03 10:10:00,77.68,77.8,77.68,77.77,46597.0,61.9438,62.0395,61.9438,62.0156,46597.0
2017-03-03 10:15:00,77.77,77.8,77.67,77.67,49877.0,62.0156,62.0395,61.9359,61.9359,49877.0
2017-03-03 10:20:00,77.67,77.68,77.5,77.59,57391.0,61.9359,61.9438,61.8003,61.8721,57391.0
2017-03-03 10:25:00,77.61,77.63,77.57,77.62,31396.0,61.888,61.904,61.8561,61.896,31396.0
2017-03-03 10:30:00,77.62,77.66,77.55,77.57,41226.0,61.896,61.9279,61.8402,61.8561,41226.0
2017-03-03 10:35:00,77.57,77.6,77.52,77.58,24629.0,61.8561,61.88,61.8162,61.8641,24629.0
2017-03-03 10:40:00,77.59,77.74,77.57,77.74,50143.0,61.8721,61.9917,61.8561,61.9917,50143.0
2017-03-03 10:45:00,77.73,77.77,77.72,77.75,47895.0,61.9837,62.0156,61.9757,61.9996,47895.0
2017-03-03 10:50:00,77.76,77.85,77.74,77.84,55306.0,62.0076,62.0794,61.9917,62.0714,55306.0
2017-03-03 10:55:00,77.85,77.88,77.77,77.77,41338.0,62.0794,62.1033,62.0156,62.0156,41338.0
2017-03-03 11:00:00,77.77,77.77,77.65,77.69,32669.0,62.0156,62.0156,61.9199,61.9518,32669.0
2017-03-03 11:05:00,77.69,77.7,77.63,77.63,27857.0,61.9518,61.9598,61.904,61.904,27857.0
2017-03-03 11:10:00,77.63,77.71,77.62,77.71,27572.0,61.904,61.9677,61.896,61.9677,27572.0
2017-03-03 11:15:00,77.7,77.74,77.7,77.73,15458.0,61.9598,61.9917,61.9598,61.9837,15458.0
2017-03-03 11:20:00,77.74,77.76,77.66,77.69,35563.0,61.9917,62.0076,61.9279,61.9518,35563.0
2017-03-03 11:25:00,77.69,77.7,77.63,77.64,20391.0,61.9518,61.9598,61.904,61.9119,20391.0
2017-03-03 11:30:00,77.64,77.68,77.62,77.68,25857.0,61.9119,61.9438,61.896,61.9438,25857.0
2017-03-03 11:35:00,77.68,77.7,77.67,77.68,14768.0,61.9438,61.9598,61.9359,61.9438,14768.0
2017-03-03 11:40:00,77.67,77.68,77.6,77.63,23056.0,61.9359,61.9438,61.88,61.904,23056.0
2017-03-03 11:45:00,77.64,77.64,77.62,77.62,10113.0,61.9119,61.9119,61.896,61.896,10113.0
2017-03-03 11:50:00,77.61,77.62,77.53,77.55,28190.0,61.888,61.896,61.8242,61.8402,28190.0
2017-03-03 11:55:00,77.55,77.57,77.54,77.54,23042.0,61.8402,61.8561,61.8322,61.8322,23042.0
2017-03-03 12:00:00,77.55,77.56,77.53,77.54,16958.0,61.8402,61.8481,61.8242,61.8322,16958.0
2017-03-03 12:05:00,77.55,77.57,77.54,77.56,22434.0,61.8402,61.8561,61.8322,61.8481,22434.0
2017-03-03 12:10:00,77.56,77.58,77.53,77.54,28212.0,61.8481,61.8641,61.8242,61.8322,28212.0
2017-03-03 12:15:00,77.54,77.57,77.54,77.57,11444.0,61.8322,61.8561,61.8322,61.8561,11444.0
2017-03-03 12:20:00,77.58,77.64,77.57,77.63,30478.0,61.8641,61.9119,61.8561,61.904,30478.0
2017-03-03 12:25:00,77.63,77.65,77.6,77.62,25048.0,61.904,61.9199,61.88,61.896,25048.0
2017-03-03 12:30:00,77.62,77.64,77.6,77.62,23154.0,61.896,61.9119,61.88,61.896,23154.0
2017-03-03 12:35:00,77.62,77.64,77.59,77.59,19617.0,61.896,61.9119,61.8721,61.8721,19617.0
2017-03-03 12:40:00,77.59,77.64,77.57,77.63,26678.0,61.8721,61.9119,61.8561,61.904,26678.0
2017-03-03 12:45:00,77.62,77.62,77.55,77.55,23198.0,61.896,61.896,61.8402,61.8402,23198.0
2017-03-03 12:50:00,77.55,77.6,77.54,77.59,16951.0,61.8402,61.88,61.8322,61.8721,16951.0
2017-03-03 12:55:00,77.59,77.61,77.58,77.61,16607.0,61.8721,61.888,61.8641,61.888,16607.0
2017-03-03 13:00:00,77.6,77.68,77.53,77.68,75716.0,61.88,61.9438,61.8242,61.9438,75716.0
2017-03-03 13:05:00,77.68,77.68,77.58,77.62,40144.0,61.9438,61.9438,61.8641,61.896,40144.0
2017-03-03 13:10:00,77.62,77.65,77.58,77.61,29449.0,61.896,61.9199,61.8641,61.888,29449.0
2017-03-03 13:15:00,77.61,77.61,77.53,77.57,22683.0,61.888,61.888,61.8242,61.8561,22683.0
2017-03-03 13:20:00,77.57,77.57,77.49,77.52,28308.0,61.8561,61.8561,61.7923,61.8162,28308.0
2017-03-03 13:25:00,77.51,77.54,77.5,77.54,28501.0,61.8083,61.8322,61.8003,61.8322,28501.0
2017-03-03 13:30:00,77.54,77.56,77.46,77.49,20300.0,61.8322,61.8481,61.7684,61.7923,20300.0
2017-03-03 13:35:00,77.48,77.52,77.47,77.5,23344.0,61.7843,61.8162,61.7764,61.8003,23344.0
2017-03-03 13:40:00,77.5,77.59,77.5,77.57,24254.0,61.8003,61.8721,61.8003,61.8561,24254.0
2017-03-03 13:45:00,77.58,77.67,77.58,77.66,37971.0,61.8641,61.9359,61.8641,61.9279,37971.0
2017-03-03 13:50:00,77.65,77.69,77.62,77.64,37341.0,61.9199,61.9518,61.896,61.9119,37341.0
2017-03-03 13:55:00,77.63,77.69,77.63,77.66,56630.0,61.904,61.9518,61.904,61.9279,56630.0
2017-03-03 14:00:00,77.65,77.74,77.64,77.73,39338.0,61.9199,61.9917,61.9119,61.9837,39338.0
2017-03-03 14:05:00,77.73,77.76,77.72,77.73,33057.0,61.9837,62.0076,61.9757,61.9837,33057.0
2017-03-03 14:10:00,77.73,77.8,77.73,77.75,49009.0,61.9837,62.0395,61.9837,61.9996,49009.0
2017-03-03 14:15:00,77.75,77.77,77.71,77.71,29279.0,61.9996,62.0156,61.9677,61.9677,29279.0
2017-03-03 14:20:00,77.71,77.79,77.7,77.78,32342.0,61.9677,62.0315,61.9598,62.0236,32342.0
2017-03-03 14:25:00,77.78,77.79,77.7,77.71,41607.0,62.0236,62.0315,61.9598,61.9677,41607.0
2017-03-03 14:30:00,77.71,77.77,77.69,77.76,39582.0,61.9677,62.0156,61.9518,62.0076,39582.0
2017-03-03 14:35:00,77.77,77.78,77.72,77.77,32339.0,62.0156,62.0236,61.9757,62.0156,32339.0
2017-03-03 14:40:00,77.77,77.77,77.74,77.74,18256.0,62.0156,62.0156,61.9917,61.9917,18256.0
2017-03-03 14:45:00,77.74,77.81,77.74,77.79,26505.0,61.9917,62.0475,61.9917,62.0315,26505.0
2017-03-03 14:50:00,77.79,77.81,77.76,77.79,42978.0,62.0315,62.0475,62.0076,62.0315,42978.0
2017-03-03 14:55:00,77.79,77.84,77.78,77.82,34030.0,62.0315,62.0714,62.0236,62.0555,34030.0
2017-03-03 15:00:00,77.81,77.85,77.78,77.79,67818.0,62.0475,62.0794,62.0236,62.0315,67818.0
2017-03-03 15:05:00,77.79,77.84,77.78,77.84,32672.0,62.0315,62.0714,62.0236,62.0714,32672.0
2017-03-03 15:10:00,77.84,77.85,77.82,77.85,40433.0,62.0714,62.0794,62.0555,62.0794,40433.0
2017-03-03 15:15:00,77.85,77.86,77.84,77.86,26118.0,62.0794,62.0874,62.0714,62.0874,26118.0
2017-03-03 15:20:00,77.86,77.88,77.83,77.86,39254.0,62.0874,62.1033,62.0634,62.0874,39254.0
2017-03-03 15:25:00,77.85,77.9,77.85,77.89,62223.0,62.0794,62.1193,62.0794,62.1113,62223.0
2017-03-03 15:30:00,77.88,77.88,77.82,77.83,52884.0,62.1033,62.1033,62.0555,62.0634,52884.0
2017-03-03 15:35:00,77.84,77.87,77.83,77.85,59842.0,62.0714,62.0953,62.0634,62.0794,59842.0
2017-03-03 15:40:00,77.85,77.86,77.81,77.81,50516.0,62.0794,62.0874,62.0475,62.0475,50516.0
2017-03-03 15:45:00,77.82,77.82,77.77,77.81,81913.0,62.0555,62.0555,62.0156,62.0475,81913.0
2017-03-03 15:50:00,77.81,77.87,77.81,77.85,130790.0,62.0475,62.0953,62.0475,62.0794,130790.0
2017-03-03 15:55:00,77.85,77.86,77.76,77.84,315022.0,62.0794,62.0874,62.0076,62.0714,315022.0
2017-03-06 09:30:00,77.69,77.84,77.43,77.64,103578.0,61.9518,62.0714,61.7445,61.9119,103578.0
2017-03-06 09:35:00,77.65,77.73,77.63,77.69,43686.0,61.9199,61.9837,61.904,61.9518,43686.0
2017-03-06 09:40:00,77.69,77.71,77.6,77.62,33753.0,61.9518,61.9677,61.88,61.896,33753.0
2017-03-06 09:45:00,77.63,77.67,77.53,77.57,57971.0,61.904,61.9359,61.8242,61.8561,57971.0
2017-03-06 09:50:00,77.56,77.68,77.53,77.64,48273.0,61.8481,61.9438,61.8242,61.9119,48273.0
2017-03-06 09:55:00,77.64,77.76,77.62,77.76,42466.0,61.9119,62.0076,61.896,62.0076,42466.0
2017-03-06 10:00:00,77.77,77.77,77.69,77.72,43933.0,62.0156,62.0156,61.9518,61.9757,43933.0
2017-03-06 10:05:00,77.72,77.84,77.71,77.83,63890.0,61.9757,62.0714,61.9677,62.0634,63890.0
2017-03-06 10:10:00,77.83,77.9,77.81,77.9,48230.0,62.0634,62.1193,62.0475,62.1193,48230.0
2017-03-06 10:15:00,77.9,77.91,77.79,77.83,40654.0,62.1193,62.1272,62.0315,62.0634,40654.0
2017-03-06 10:20:00,77.82,77.82,77.73,77.76,58481.0,62.0555,62.0555,61.9837,62.0076,58481.0
2017-03-06 10:25:00,77.77,77.85,77.77,77.82,55549.0,62.0156,62.0794,62.0156,62.0555,55549.0
2017-03-06 10:30:00,77.81,77.82,77.74,77.75,39590.0,62.0475,62.0555,61.9917,61.9996,39590.0
2017-03-06 10:35:00,77.74,77.76,77.7,77.75,103156.0,61.9917,62.0076,61.9598,61.9996,103156.0
2017-03-06 10:40:00,77.74,77.74,77.61,77.63,28948.0,61.9917,61.9917,61.888,61.904,28948.0
2017-03-06 10:45:00,77.63,77.69,77.58,77.59,30525.0,61.904,61.9518,61.8641,61.8721,30525.0
2017-03-06 10:50:00,77.6,77.61,77.45,77.46,45658.0,61.88,61.888,61.7604,61.7684,45658.0
2017-03-06 10:55:00,77.45,77.49,77.42,77.45,37204.0,61.7604,61.7923,61.7365,61.7604,37204.0
2017-03-06 11:00:00,77.45,77.55,77.4,77.53,29366.0,61.7604,61.8402,61.7205,61.8242,29366.0
2017-03-06 11:05:00,77.55,77.61,77.54,77.61,39681.0,61.8402,61.888,61.8322,61.888,39681.0
2017-03-06 11:10:00,77.61,77.63,77.6,77.62,18426.0,61.888,61.904,61.88,61.896,18426.0
2017-03-06 11:15:00,77.62,77.67,77.59,77.66,34047.0,61.896,61.9359,61.8721,61.9279,34047.0
2017-03-06 11:20:00,77.66,77.66,77.59,77.62,20954.0,61.9279,61.9279,61.8721,61.896,20954.0
2017-03-06 11:25:00,77.62,77.63,77.59,77.6,14712.0,61.896,61.904,61.8721,61.88,14712.0
2017-03-06 11:30:00,77.59,77.6,77.54,77.56,24251.0,61.8721,61.88,61.8322,61.8481,24251.0
2017-03-06 11:35:00,77.57,77.63,77.56,77.63,16447.0,61.8561,61.904,61.8481,61.904,16447.0
2017-03-06 11:40:00,77.63,77.65,77.59,77.63,30779.0,61.904,61.9199,61.8721,61.904,30779.0
2017-03-06 11:45:00,77.63,77.63,77.6,77.63,15643.0,61.904,61.904,61.88,61.904,15643.0
2017-03-06 11:50:00,77.64,77.66,77.62,77.66,14084.0,61.9119,61.9279,61.896,61.9279,14084.0
2017-03-06 11:55:00,77.66,77.71,77.65,77.7,15336.0,61.9279,61.9677,61.9199,61.9598,15336.0
2017-03-06 12:00:00,77.7,77.72,77.67,77.7,24402.0,61.9598,61.9757,61.9359,61.9598,24402.0
2017-03-06 12:05:00,77.69,77.71,77.67,77.67,32139.0,61.9518,61.9677,61.9359,61.9359,32139.0
2017-03-06 12:10:00,77.68,77.71,77.67,77.7,14475.0,61.9438,61.9677,61.9359,61.9598,14475.0
2017-03-06 12:15:00,77.7,77.72,77.69,77.72,16382.0,61.9598,61.9757,61.9518,61.9757,16382.0
2017-03-06 12:20:00,77.72,77.73,77.69,77.7,33008.0,61.9757,61.9837,61.9518,61.9598,33008.0
2017-03-06 12:25:00,77.71,77.74,77.66,77.67,31132.0,61.9677,61.9917,61.9279,61.9359,31132.0
2017-03-06 12:30:00,77.67,77.71,77.66,77.69,19322.0,61.9359,61.9677,61.9279,61.9518,19322.0
2017-03-06 12:35:00,77.69,77.69,77.66,77.67,18693.0,61.9518,61.9518,61.9279,61.9359,18693.0
2017-03-06 12:40:00,77.67,77.72,77.66,77.72,42398.0,61.9359,61.9757,61.9279,61.9757,42398.0
2017-03-06 12:45:00,77.71,77.72,77.7,77.7,22412.0,61.9677,61.9757,61.9598,61.9598,22412.0
2017-03-06 12:50:00,77.7,77.73,77.69,77.72,42196.0,61.9598,61.9837,61.9518,61.9757,42196.0
2017-03-06 12:55:00,77.73,77.75,77.72,77.74,13323.0,61.9837,61.9996,61.9757,61.9917,13323.0
2017-03-06 13:00:00,77.74,77.78,77.73,77.78,38707.0,61.9917,62.0236,61.9837,62.0236,38707.0
2017-03-06 13:05:00,77.78,77.84,77.76,77.83,30916.0,62.0236,62.0714,62.0076,62.0634,30916.0
2017-03-06 13:10:00,77.83,77.91,77.82,77.91,19622.0,62.0634,62.1272,62.0555,62.1272,19622.0
2017-03-06 13:15:00,77.91,77.91,77.86,77.89,41010.0,62.1272,62.1272,62.0874,62.1113,41010.0
2017-03-06 13:20:00,77.89,77.9,77.86,77.9,31147.0,62.1113,62.1193,62.0874,62.1193,31147.0
2017-03-06 13:25:00,77.91,77.91,77.86,77.9,16765.0,62.1272,62.1272,62.0874,62.1193,16765.0
2017-03-06 13:30:00,77.9,77.97,77.89,77.95,24378.0,62.1193,62.1751,62.1113,62.1591,24378.0
2017-03-06 13:35:00,77.96,77.99,77.94,77.98,19664.0,62.1671,62.191,62.1512,62.1831,19664.0
2017-03-06 13:40:00,77.98,77.99,77.96,77.96,19389.0,62.1831,62.191,62.1671,62.1671,19389.0
2017-03-06 13:45:00,77.97,77.99,77.95,77.99,19716.0,62.1751,62.191,62.1591,62.191,19716.0
2017-03-06 13:50:00,77.98,78.05,77.97,78.05,24694.0,62.1831,62.2389,62.1751,62.2389,24694.0
2017-03-06 13:55:00,78.05,78.08,78.03,78.08,43732.0,62.2389,62.2628,62.2229,62.2628,43732.0
2017-03-06 14:00:00,78.08,78.09,78.02,78.02,23106.0,62.2628,62.2708,62.2149,62.2149,23106.0
2017-03-06 14:05:00,78.03,78.05,78.02,78.05,23760.0,62.2229,62.2389,62.2149,62.2389,23760.0
2017-03-06 14:10:00,78.05,78.12,78.04,78.09,54211.0,62.2389,62.2947,62.2309,62.2708,54211.0
2017-03-06 14:15:00,78.08,78.12,78.06,78.11,29520.0,62.2628,62.2947,62.2468,62.2867,29520.0
2017-03-06 14:20:00,78.11,78.12,78.11,78.11,8974.0,62.2867,62.2947,62.2867,62.2867,8974.0
2017-03-06 14:25:00,78.12,78.17,78.11,78.17,39900.0,62.2947,62.3346,62.2867,62.3346,39900.0
2017-03-06 14:30:00,78.16,78.21,78.13,78.2,56167.0,62.3266,62.3665,62.3027,62.3585,56167.0
2017-03-06 14:35:00,78.2,78.26,78.2,78.24,43672.0,62.3585,62.4063,62.3585,62.3904,43672.0
2017-03-06 14:40:00,78.25,78.29,78.22,78.28,42641.0,62.3984,62.4303,62.3744,62.4223,42641.0
2017-03-06 14:45:00,78.27,78.31,78.26,78.3,33705.0,62.4143,62.4462,62.4063,62.4382,33705.0
2017-03-06 14:50:00,78.29,78.29,78.25,78.26,27524.0,62.4303,62.4303,62.3984,62.4063,27524.0
2017-03-06 14:55:00,78.27,78.27,78.2,78.23,54074.0,62.4143,62.4143,62.3585,62.3824,54074.0
2017-03-06 15:00:00,78.23,78.26,78.23,78.24,35769.0,62.3824,62.4063,62.3824,62.3904,35769.0
2017-03-06 15:05:00,78.24,78.27,78.23,78.26,30923.0,62.3904,62.4143,62.3824,62.4063,30923.0
2017-03-06 15:10:00,78.26,78.29,78.25,78.28,25076.0,62.4063,62.4303,62.3984,62.4223,25076.0
2017-03-06 15:15:00,78.28,78.38,78.28,78.37,66604.0,62.4223,62.502,62.4223,62.494,66604.0
2017-03-06 15:20:00,78.37,78.42,78.36,78.38,53916.0,62.494,62.5339,62.4861,62.502,53916.0
2017-03-06 15:25:00,78.38,78.39,78.34,78.37,53666.0,62.502,62.51,62.4701,62.494,53666.0
2017-03-06 15:30:00,78.37,78.38,78.31,78.35,85199.0,62.494,62.502,62.4462,62.4781,85199.0
2017-03-06 15:35:00,78.34,78.4,78.34,78.37,60880.0,62.4701,62.518,62.4701,62.494,60880.0
2017-03-06 15:40:00,78.38,78.45,78.35,78.44,70010.0,62.502,62.5578,62.4781,62.5499,70010.0
2017-03-06 15:45:00,78.45,78.46,78.38,78.41,90715.0,62.5578,62.5658,62.502,62.5259,90715.0
2017-03-06 15:50:00,78.41,78.42,78.36,78.37,77330.0,62.5259,62.5339,62.4861,62.494,77330.0
2017-03-06 15:55:00,78.36,78.37,78.3,78.31,300293.0,62.4861,62.494,62.4382,62.4462,300293.0
2017-03-07 09:30:00,78.35,78.67,78.21,78.53,133986.0,62.4781,62.7333,62.3665,62.6216,133986.0
2017-03-07 09:35:00,78.55,78.69,78.43,78.51,82024.0,62.6376,62.7492,62.5419,62.6057,82024.0
2017-03-07 09:40:00,78.5,78.64,78.45,78.64,131195.0,62.5977,62.7094,62.5578,62.7094,131195.0
2017-03-07 09:45:00,78.64,78.97,78.64,78.95,206413.0,62.7094,62.9725,62.7094,62.9566,206413.0
2017-03-07 09:50:00,78.95,78.96,78.73,78.81,154207.0,62.9566,62.9645,62.7811,62.8449,154207.0
2017-03-07 09:55:00,78.83,79.0,78.79,78.99,112307.0,62.8609,62.9964,62.829,62.9884,112307.0
2017-03-07 10:00:00,78.99,79.26,78.97,79.19,237743.0,62.9884,63.2038,62.9725,63.1479,237743.0
2017-03-07 10:05:00,79.2,79.49,79.2,79.47,368185.0,63.1559,63.3872,63.1559,63.3712,368185.0
2017-03-07 10:10:00,79.46,79.71,79.33,79.34,341389.0,63.3632,63.5626,63.2596,63.2675,341389.0
2017-03-07 10:15:00,79.34,79.54,79.33,79.5,98608.0,63.2675,63.427,63.2596,63.3951,98608.0
2017-03-07 10:20:00,79.51,79.9,79.46,79.86,286063.0,63.4031,63.7141,63.3632,63.6822,286063.0
2017-03-07 10:25:00,79.86,79.88,79.65,79.68,105077.0,63.6822,63.6982,63.5147,63.5387,105077.0
2017-03-07 10:30:00,79.67,79.81,79.64,79.68,73899.0,63.5307,63.6423,63.5068,63.5387,73899.0
2017-03-07 10:35:00,79.68,80.04,79.61,79.65,419179.0,63.5387,63.8257,63.4829,63.5147,419179.0
2017-03-07 10:40:00,79.64,80.01,79.6,79.89,270055.0,63.5068,63.8018,63.4749,63.7061,270055.0
2017-03-07 10:45:00,79.88,80.08,79.85,80.02,141742.0,63.6982,63.8576,63.6742,63.8098,141742.0
2017-03-07 10:50:00,80.02,80.37,79.9,79.97,333114.0,63.8098,64.0889,63.7141,63.7699,333114.0
2017-03-07 10:55:00,79.97,80.23,79.89,80.01,217232.0,63.7699,63.9773,63.7061,63.8018,217232.0
2017-03-07 11:00:00,80.02,80.03,79.79,79.84,97493.0,63.8098,63.8178,63.6264,63.6663,97493.0
2017-03-07 11:05:00,79.84,79.84,79.71,79.81,97819.0,63.6663,63.6663,63.5626,63.6423,97819.0
2017-03-07 11:10:00,79.81,79.91,79.74,79.84,78778.0,63.6423,63.7221,63.5865,63.6663,78778.0
2017-03-07 11:15:00,79.83,79.89,79.74,79.89,103935.0,63.6583,63.7061,63.5865,63.7061,103935.0
2017-03-07 11:20:00,79.89,79.97,79.82,79.9,80248.0,63.7061,63.7699,63.6503,63.7141,80248.0
2017-03-07 11:25:00,79.89,79.9,79.8,79.81,81794.0,63.7061,63.7141,63.6344,63.6423,81794.0
2017-03-07 11:30:00,79.81,79.92,79.78,79.9,75532.0,63.6423,63.7301,63.6184,63.7141,75532.0
2017-03-07 11:35:00,79.9,79.93,79.81,79.84,102914.0,63.7141,63.738,63.6423,63.6663,102914.0
2017-03-07 11:40:00,79.84,79.87,79.77,79.78,77772.0,63.6663,63.6902,63.6104,63.6184,77772.0
2017-03-07 11:45:00,79.78,79.82,79.72,79.76,50907.0,63.6184,63.6503,63.5706,63.6025,50907.0
2017-03-07 11:50:00,79.76,79.8,79.73,79.73,46230.0,63.6025,63.6344,63.5785,63.5785,46230.0
2017-03-07 11:55:00,79.73,79.75,79.66,79.67,42894.0,63.5785,63.5945,63.5227,63.5307,42894.0
2017-03-07 12:00:00,79.67,79.68,79.45,79.47,66255.0,63.5307,63.5387,63.3553,63.3712,66255.0
2017-03-07 12:05:00,79.47,79.5,79.43,79.44,77656.0,63.3712,63.3951,63.3393,63.3473,77656.0
2017-03-07 12:10:00,79.43,79.46,79.4,79.44,49401.0,63.3393,63.3632,63.3154,63.3473,49401.0
2017-03-07 12:15:00,79.44,79.54,79.37,79.5,74468.0,63.3473,63.427,63.2915,63.3951,74468.0
2017-03-07 12:20:00,79.52,79.6,79.44,79.44,52921.0,63.4111,63.4749,63.3473,63.3473,52921.0
2017-03-07 12:25:00,79.44,79.55,79.4,79.51,81620.0,63.3473,63.435,63.3154,63.4031,81620.0
2017-03-07 12:30:00,79.5,79.51,79.38,79.4,65160.0,63.3951,63.4031,63.2994,63.3154,65160.0
2017-03-07 12:35:00,79.41,79.41,79.34,79.36,25986.0,63.3234,63.3234,63.2675,63.2835,25986.0
2017-03-07 12:40:00,79.36,79.38,79.34,79.37,18478.0,63.2835,63.2994,63.2675,63.2915,18478.0
2017-03-07 12:45:00,79.37,79.37,79.26,79.27,29432.0,63.2915,63.2915,63.2038,63.2117,29432.0
2017-03-07 12:50:00,79.27,79.35,79.26,79.28,33382.0,63.2117,63.2755,63.2038,63.2197,33382.0
2017-03-07 12:55:00,79.3,79.31,79.21,79.27,24937.0,63.2357,63.2436,63.1639,63.2117,24937.0
2017-03-07 13:00:00,79.28,79.29,79.18,79.18,25822.0,63.2197,63.2277,63.14,63.14,25822.0
2017-03-07 13:05:00,79.17,79.23,79.17,79.22,25983.0,63.132,63.1798,63.132,63.1719,25983.0
2017-03-07 13:10:00,79.22,79.33,79.2,79.33,64803.0,63.1719,63.2596,63.1559,63.2596,64803.0
2017-03-07 13:15:00,79.33,79.37,79.29,79.33,31267.0,63.2596,63.2915,63.2277,63.2596,31267.0
2017-03-07 13:20:00,79.33,79.34,79.28,79.33,32123.0,63.2596,63.2675,63.2197,63.2596,32123.0
2017-03-07 13:25:00,79.33,79.37,79.31,79.37,21750.0,63.2596,63.2915,63.2436,63.2915,21750.0
2017-03-07 13:30:00,79.37,79.39,79.3,79.31,33411.0,63.2915,63.3074,63.2357,63.2436,33411.0
2017-03-07 13:35:00,79.31,79.35,79.27,79.27,35141.0,63.2436,63.2755,63.2117,63.2117,35141.0
2017-03-07 13:40:00,79.27,79.33,79.25,79.32,21454.0,63.2117,63.2596,63.1958,63.2516,21454.0
2017-03-07 13:45:00,79.33,79.35,79.28,79.28,39940.0,63.2596,63.2755,63.2197,63.2197,39940.0
2017-03-07 13:50:00,79.28,79.28,79.21,79.23,37609.0,63.2197,63.2197,63.1639,63.1798,37609.0
2017-03-07 13:55:00,79.23,79.28,79.23,79.27,16332.0,63.1798,63.2197,63.1798,63.2117,16332.0
2017-03-07 14:00:00,79.28,79.32,79.2,79.27,59373.0,63.2197,63.2516,63.1559,63.2117,59373.0
2017-03-07 14:05:00,79.26,79.32,79.24,79.31,27580.0,63.2038,63.2516,63.1878,63.2436,27580.0
2017-03-07 14:10:00,79.32,79.32,79.24,79.25,42208.0,63.2516,63.2516,63.1878,63.1958,42208.0
2017-03-07 14:15:00,79.25,79.28,79.25,79.28,42456.0,63.1958,63.2197,63.1958,63.2197,42456.0
2017-03-07 14:20:00,79.28,79.28,79.24,79.28,25808.0,63.2197,63.2197,63.1878,63.2197,25808.0
2017-03-07 14:25:00,79.28,79.29,79.17,79.28,46405.0,63.2197,63.2277,63.132,63.2197,46405.0
2017-03-07 14:30:00,79.28,79.35,79.27,79.35,65107.0,63.2197,63.2755,63.2117,63.2755,65107.0
2017-03-07 14:35:00,79.34,79.39,79.28,79.39,70121.0,63.2675,63.3074,63.2197,63.3074,70121.0
2017-03-07 14:40:00,79.39,79.51,79.38,79.44,83407.0,63.3074,63.4031,63.2994,63.3473,83407.0
2017-03-07 14:45:00,79.43,79.52,79.43,79.45,58506.0,63.3393,63.4111,63.3393,63.3553,58506.0
2017-03-07 14:50:00,79.46,79.48,79.42,79.45,31686.0,63.3632,63.3792,63.3313,63.3553,31686.0
2017-03-07 14:55:00,79.46,79.49,79.42,79.49,24724.0,63.3632,63.3872,63.3313,63.3872,24724.0
2017-03-07 15:00:00,79.49,79.49,79.39,79.44,61209.0,63.3872,63.3872,63.3074,63.3473,61209.0
2017-03-07 15:05:00,79.43,79.49,79.39,79.45,87078.0,63.3393,63.3872,63.3074,63.3553,87078.0
2017-03-07 15:10:00,79.45,79.53,79.44,79.47,49822.0,63.3553,63.4191,63.3473,63.3712,49822.0
2017-03-07 15:15:00,79.47,79.5,79.43,79.48,50271.0,63.3712,63.3951,63.3393,63.3792,50271.0
2017-03-07 15:20:00,79.48,79.5,79.42,79.48,62362.0,63.3792,63.3951,63.3313,63.3792,62362.0
2017-03-07 15:25:00,79.48,79.48,79.32,79.4,74254.0,63.3792,63.3792,63.2516,63.3154,74254.0
2017-03-07 15:30:00,79.4,79.4,79.29,79.31,123827.0,63.3154,63.3154,63.2277,63.2436,123827.0
2017-03-07 15:35:00,79.32,79.34,79.19,79.19,74871.0,63.2516,63.2675,63.1479,63.1479,74871.0
2017-03-07 15:40:00,79.19,79.2,79.03,79.07,99224.0,63.1479,63.1559,63.0203,63.0522,99224.0
2017-03-07 15:45:00,79.07,79.09,79.02,79.07,111813.0,63.0522,63.0682,63.0124,63.0522,111813.0
2017-03-07 15:50:00,79.07,79.09,79.01,79.03,133731.0,63.0522,63.0682,63.0044,63.0203,133731.0
2017-03-07 15:55:00,79.04,79.11,79.03,79.11,236786.0,63.0283,63.0841,63.0203,63.0841,236786.0
2017-03-08 09:30:00,79.44,79.6,79.22,79.34,146877.0,63.3473,63.4749,63.1719,63.2675,146877.0
2017-03-08 09:35:00,79.34,79.85,79.33,79.75,120410.0,63.2675,63.6742,63.2596,63.5945,120410.0
2017-03-08 09:40:00,79.73,79.74,79.4,79.48,81468.0,63.5785,63.5865,63.3154,63.3792,81468.0
2017-03-08 09:45:00,79.5,79.62,79.5,79.59,46641.0,63.3951,63.4908,63.3951,63.4669,46641.0
2017-03-08 09:50:00,79.6,79.61,79.46,79.5,38424.0,63.4749,63.4829,63.3632,63.3951,38424.0
2017-03-08 09:55:00,79.5,79.61,79.5,79.56,31109.0,63.3951,63.4829,63.3951,63.443,31109.0
2017-03-08 10:00:00,79.53,79.72,79.53,79.71,46001.0,63.4191,63.5706,63.4191,63.5626,46001.0
2017-03-08 10:05:00,79.7,79.71,79.52,79.54,22467.0,63.5546,63.5626,63.4111,63.427,22467.0
2017-03-08 10:10:00,79.53,79.81,79.48,79.81,98051.0,63.4191,63.6423,63.3792,63.6423,98051.0
2017-03-08 10:15:00,79.81,79.94,79.71,79.74,133455.0,63.6423,63.746,63.5626,63.5865,133455.0
2017-03-08 10:20:00,79.74,79.78,79.63,79.65,44427.0,63.5865,63.6184,63.4988,63.5147,44427.0
2017-03-08 10:25:00,79.65,79.76,79.62,79.75,47176.0,63.5147,63.6025,63.4908,63.5945,47176.0
2017-03-08 10:30:00,79.76,79.77,79.65,79.67,32509.0,63.6025,63.6104,63.5147,63.5307,32509.0
2017-03-08 10:35:00,79.67,79.7,79.6,79.63,37703.0,63.5307,63.5546,63.4749,63.4988,37703.0
2017-03-08 10:40:00,79.62,79.66,79.59,79.62,55889.0,63.4908,63.5227,63.4669,63.4908,55889.0
2017-03-08 10:45:00,79.63,79.65,79.59,79.63,62096.0,63.4988,63.5147,63.4669,63.4988,62096.0
2017-03-08 10:50:00,79.63,79.73,79.59,79.72,128901.0,63.4988,63.5785,63.4669,63.5706,128901.0
2017-03-08 10:55:00,79.71,79.86,79.71,79.78,85150.0,63.5626,63.6822,63.5626,63.6184,85150.0
2017-03-08 11:00:00,79.78,79.84,79.76,79.8,40416.0,63.6184,63.6663,63.6025,63.6344,40416.0
2017-03-08 11:05:00,79.8,79.81,79.67,79.73,52492.0,63.6344,63.6423,63.5307,63.5785,52492.0
2017-03-08 11:10:00,79.74,79.76,79.68,79.7,47195.0,63.5865,63.6025,63.5387,63.5546,47195.0
2017-03-08 11:15:00,79.7,79.71,79.58,79.58,32083.0,63.5546,63.5626,63.4589,63.4589,32083.0
2017-03-08 11:20:00,79.58,79.58,79.5,79.52,19250.0,63.4589,63.4589,63.3951,63.4111,19250.0
2017-03-08 11:25:00,79.53,79.55,79.5,79.5,26976.0,63.4191,63.435,63.3951,63.3951,26976.0
2017-03-08 11:30:00,79.5,79.5,79.34,79.35,33664.0,63.3951,63.3951,63.2675,63.2755,33664.0
2017-03-08 11:35:00,79.35,79.35,79.29,79.29,21794.0,63.2755,63.2755,63.2277,63.2277,21794.0
2017-03-08 11:40:00,79.29,79.35,79.29,79.31,40951.0,63.2277,63.2755,63.2277,63.2436,40951.0
2017-03-08 11:45:00,79.31,79.33,79.16,79.25,28404.0,63.2436,63.2596,63.124,63.1958,28404.0
2017-03-08 11:50:00,79.25,79.34,79.24,79.31,46023.0,63.1958,63.2675,63.1878,63.2436,46023.0
2017-03-08 11:55:00,79.3,79.43,79.29,79.42,71415.0,63.2357,63.3393,63.2277,63.3313,71415.0
2017-03-08 12:00:00,79.4,79.44,79.36,79.39,45755.0,63.3154,63.3473,63.2835,63.3074,45755.0
2017-03-08 12:05:00,79.39,79.43,79.36,79.38,48579.0,63.3074,63.3393,63.2835,63.2994,48579.0
2017-03-08 12:10:00,79.39,79.4,79.27,79.27,22828.0,63.3074,63.3154,63.2117,63.2117,22828.0
2017-03-08 12:15:00,79.28,79.33,79.26,79.31,119858.0,63.2197,63.2596,63.2038,63.2436,119858.0
2017-03-08 12:20:00,79.32,79.35,79.29,79.31,105271.0,63.2516,63.2755,63.2277,63.2436,105271.0
2017-03-08 12:25:00,79.3,79.32,79.23,79.26,29777.0,63.2357,63.2516,63.1798,63.2038,29777.0
2017-03-08 12:30:00,79.26,79.32,79.24,79.31,37562.0,63.2038,63.2516,63.1878,63.2436,37562.0
2017-03-08 12:35:00,79.32,79.32,79.25,79.31,34209.0,63.2516,63.2516,63.1958,63.2436,34209.0
2017-03-08 12:40:00,79.31,79.31,79.25,79.26,34313.0,63.2436,63.2436,63.1958,63.2038,34313.0
2017-03-08 12:45:00,79.26,79.33,79.25,79.31,42968.0,63.2038,63.2596,63.1958,63.2436,42968.0
2017-03-08 12:50:00,79.31,79.33,79.27,79.33,21061.0,63.2436,63.2596,63.2117,63.2596,21061.0
2017-03-08 12:55:00,79.32,79.39,79.29,79.33,26071.0,63.2516,63.3074,63.2277,63.2596,26071.0
2017-03-08 13:00:00,79.32,79.35,79.29,79.31,27872.0,63.2516,63.2755,63.2277,63.2436,27872.0
2017-03-08 13:05:00,79.31,79.37,79.31,79.35,30167.0,63.2436,63.2915,63.2436,63.2755,30167.0
2017-03-08 13:10:00,79.36,79.41,79.35,79.4,38767.0,63.2835,63.3234,63.2755,63.3154,38767.0
2017-03-08 13:15:00,79.4,79.5,79.38,79.45,55003.0,63.3154,63.3951,63.2994,63.3553,55003.0
2017-03-08 13:20:00,79.45,79.48,79.41,79.45,23952.0,63.3553,63.3792,63.3234,63.3553,23952.0
2017-03-08 13:25:00,79.45,79.46,79.42,79.42,31133.0,63.3553,63.3632,63.3313,63.3313,31133.0
2017-03-08 13:30:00,79.43,79.48,79.43,79.48,55524.0,63.3393,63.3792,63.3393,63.3792,55524.0
2017-03-08 13:35:00,79.47,79.48,79.4,79.46,44753.0,63.3712,63.3792,63.3154,63.3632,44753.0
2017-03-08 13:40:00,79.46,79.47,79.4,79.4,25278.0,63.3632,63.3712,63.3154,63.3154,25278.0
2017-03-08 13:45:00,79.4,79.43,79.34,79.37,44443.0,63.3154,63.3393,63.2675,63.2915,44443.0
2017-03-08 13:50:00,79.37,79.43,79.34,79.4,36068.0,63.2915,63.3393,63.2675,63.3154,36068.0
2017-03-08 13:55:00,79.4,79.45,79.38,79.43,38586.0,63.3154,63.3553,63.2994,63.3393,38586.0
2017-03-08 14:00:00,79.43,79.53,79.42,79.51,69153.0,63.3393,63.4191,63.3313,63.4031,69153.0
2017-03-08 14:05:00,79.51,79.53,79.48,79.52,51265.0,63.4031,63.4191,63.3792,63.4111,51265.0
2017-03-08 14:10:00,79.52,79.52,79.39,79.42,26854.0,63.4111,63.4111,63.3074,63.3313,26854.0
2017-03-08 14:15:00,79.42,79.43,79.36,79.4,31483.0,63.3313,63.3393,63.2835,63.3154,31483.0
2017-03-08 14:20:00,79.39,79.4,79.25,79.3,30573.0,63.3074,63.3154,63.1958,63.2357,30573.0
2017-03-08 14:25:00,79.31,79.52,79.26,79.42,159924.0,63.2436,63.4111,63.2038,63.3313,159924.0
2017-03-08 14:30:00,79.42,79.57,79.38,79.43,124426.0,63.3313,63.451,63.2994,63.3393,124426.0
2017-03-08 14:35:00,79.41,79.41,79.3,79.3,29267.0,63.3234,63.3234,63.2357,63.2357,29267.0
2017-03-08 14:40:00,79.31,79.41,79.31,79.39,50295.0,63.2436,63.3234,63.2436,63.3074,50295.0
2017-03-08 14:45:00,79.38,79.44,79.36,79.44,40725.0,63.2994,63.3473,63.2835,63.3473,40725.0
2017-03-08 14:50:00,79.44,79.44,79.38,79.41,29073.0,63.3473,63.3473,63.2994,63.3234,29073.0
2017-03-08 14:55:00,79.41,79.45,79.39,79.42,47903.0,63.3234,63.3553,63.3074,63.3313,47903.0
2017-03-08 15:00:00,79.42,79.54,79.4,79.53,53373.0,63.3313,63.427,63.3154,63.4191,53373.0
2017-03-08 15:05:00,79.52,79.54,79.47,79.53,38254.0,63.4111,63.427,63.3712,63.4191,38254.0
2017-03-08 15:10:00,79.52,79.56,79.5,79.51,53294.0,63.4111,63.443,63.3951,63.4031,53294.0
2017-03-08 15:15:00,79.5,79.56,79.49,79.54,42479.0,63.3951,63.443,63.3872,63.427,42479.0
2017-03-08 15:20:00,79.53,79.63,79.51,79.6,67121.0,63.4191,63.4988,63.4031,63.4749,67121.0
2017-03-08 15:25:00,79.6,79.61,79.5,79.51,80397.0,63.4749,63.4829,63.3951,63.4031,80397.0
2017-03-08 15:30:00,79.5,79.55,79.45,79.47,145501.0,63.3951,63.435,63.3553,63.3712,145501.0
2017-03-08 15:35:00,79.45,79.46,79.34,79.37,49049.0,63.3553,63.3632,63.2675,63.2915,49049.0
2017-03-08 15:40:00,79.37,79.41,79.27,79.32,64593.0,63.2915,63.3234,63.2117,63.2516,64593.0
2017-03-08 15:45:00,79.31,79.34,79.27,79.27,66289.0,63.2436,63.2675,63.2117,63.2117,66289.0
2017-03-08 15:50:00,79.28,79.3,79.22,79.26,127956.0,63.2197,63.2357,63.1719,63.2038,127956.0
2017-03-08 15:55:00,79.26,79.35,79.24,79.33,177724.0,63.2038,63.2755,63.1878,63.2596,177724.0
2017-03-09 09:30:00,79.49,79.5,79.03,79.03,103441.0,63.3872,63.3951,63.0203,63.0203,103441.0
2017-03-09 09:35:00,79.17,79.48,79.13,79.47,40752.0,63.132,63.3792,63.1001,63.3712,40752.0
2017-03-09 09:40:00,79.49,79.64,79.47,79.58,76820.0,63.3872,63.5068,63.3712,63.4589,76820.0
2017-03-09 09:45:00,79.57,79.75,79.52,79.7,63053.0,63.451,63.5945,63.4111,63.5546,63053.0
2017-03-09 09:50:00,79.7,79.76,79.65,79.67,36344.0,63.5546,63.6025,63.5147,63.5307,36344.0
2017-03-09 09:55:00,79.67,79.74,79.64,79.74,44197.0,63.5307,63.5865,63.5068,63.5865,44197.0
2017-03-09 10:00:00,79.73,79.79,79.72,79.73,48188.0,63.5785,63.6264,63.5706,63.5785,48188.0
2017-03-09 10:05:00,79.73,79.74,79.65,79.7,53719.0,63.5785,63.5865,63.5147,63.5546,53719.0
2017-03-09 10:10:00,79.7,79.71,79.56,79.6,39534.0,63.5546,63.5626,63.443,63.4749,39534.0
2017-03-09 10:15:00,79.61,79.64,79.53,79.59,36489.0,63.4829,63.5068,63.4191,63.4669,36489.0
2017-03-09 10:20:00,79.59,79.6,79.52,79.54,32972.0,63.4669,63.4749,63.4111,63.427,32972.0
2017-03-09 10:25:00,79.55,79.59,79.47,79.52,29859.0,63.435,63.4669,63.3712,63.4111,29859.0
2017-03-09 10:30:00,79.52,79.52,79.39,79.48,25089.0,63.4111,63.4111,63.3074,63.3792,25089.0
2017-03-09 10:35:00,79.48,79.5,79.34,79.34,56760.0,63.3792,63.3951,63.2675,63.2675,56760.0
2017-03-09 10:40:00,79.34,79.37,79.29,79.33,24932.0,63.2675,63.2915,63.2277,63.2596,24932.0
2017-03-09 10:45:00,79.34,79.39,79.32,79.37,25131.0,63.2675,63.3074,63.2516,63.2915,25131.0
2017-03-09 10:50:00,79.37,79.39,79.34,79.37,17226.0,63.2915,63.3074,63.2675,63.2915,17226.0
2017-03-09 10:55:00,79.38,79.53,79.38,79.51,30259.0,63.2994,63.4191,63.2994,63.4031,30259.0
2017-03-09 11:00:00,79.52,79.52,79.41,79.42,32451.0,63.4111,63.4111,63.3234,63.3313,32451.0
2017-03-09 11:05:00,79.42,79.48,79.41,79.46,22981.0,63.3313,63.3792,63.3234,63.3632,22981.0
2017-03-09 11:10:00,79.46,79.51,79.42,79.47,19265.0,63.3632,63.4031,63.3313,63.3712,19265.0
2017-03-09 11:15:00,79.47,79.48,79.41,79.42,20533.0,63.3712,63.3792,63.3234,63.3313,20533.0
2017-03-09 11:20:00,79.41,79.42,79.31,79.36,20191.0,63.3234,63.3313,63.2436,63.2835,20191.0
2017-03-09 11:25:00,79.36,79.41,79.35,79.4,15858.0,63.2835,63.3234,63.2755,63.3154,15858.0
2017-03-09 11:30:00,79.41,79.41,79.34,79.36,20671.0,63.3234,63.3234,63.2675,63.2835,20671.0
2017-03-09 11:35:00,79.38,79.42,79.37,79.37,15066.0,63.2994,63.3313,63.2915,63.2915,15066.0
2017-03-09 11:40:00,79.37,79.41,79.32,79.39,16472.0,63.2915,63.3234,63.2516,63.3074,16472.0
2017-03-09 11:45:00,79.39,79.4,79.37,79.38,15963.0,63.3074,63.3154,63.2915,63.2994,15963.0
2017-03-09 11:50:00,79.39,79.44,79.37,79.41,19841.0,63.3074,63.3473,63.2915,63.3234,19841.0
2017-03-09 11:55:00,79.41,79.41,79.35,79.36,30036.0,63.3234,63.3234,63.2755,63.2835,30036.0
2017-03-09 12:00:00,79.37,79.42,79.37,79.39,16264.0,63.2915,63.3313,63.2915,63.3074,16264.0
2017-03-09 12:05:00,79.4,79.4,79.35,79.36,34890.0,63.3154,63.3154,63.2755,63.2835,34890.0
2017-03-09 12:10:00,79.35,79.38,79.31,79.37,25561.0,63.2755,63.2994,63.2436,63.2915,25561.0
2017-03-09 12:15:00,79.37,79.42,79.36,79.36,19366.0,63.2915,63.3313,63.2835,63.2835,19366.0
2017-03-09 12:20:00,79.38,79.4,79.34,79.36,19640.0,63.2994,63.3154,63.2675,63.2835,19640.0
2017-03-09 12:25:00,79.36,79.38,79.33,79.34,19256.0,63.2835,63.2994,63.2596,63.2675,19256.0
2017-03-09 12:30:00,79.33,79.37,79.33,79.35,10275.0,63.2596,63.2915,63.2596,63.2755,10275.0
2017-03-09 12:35:00,79.35,79.37,79.34,79.35,18875.0,63.2755,63.2915,63.2675,63.2755,18875.0
2017-03-09 12:40:00,79.35,79.38,79.3,79.35,23884.0,63.2755,63.2994,63.2357,63.2755,23884.0
2017-03-09 12:45:00,79.35,79.41,79.32,79.41,15915.0,63.2755,63.3234,63.2516,63.3234,15915.0
2017-03-09 12:50:00,79.41,79.41,79.37,79.39,16705.0,63.3234,63.3234,63.2915,63.3074,16705.0
2017-03-09 12:55:00,79.38,79.4,79.36,79.39,17546.0,63.2994,63.3154,63.2835,63.3074,17546.0
2017-03-09 13:00:00,79.39,79.47,79.37,79.47,20110.0,63.3074,63.3712,63.2915,63.3712,20110.0
2017-03-09 13:05:00,79.46,79.48,79.42,79.44,22403.0,63.3632,63.3792,63.3313,63.3473,22403.0
2017-03-09 13:10:00,79.44,79.45,79.41,79.42,28298.0,63.3473,63.3553,63.3234,63.3313,28298.0
2017-03-09 13:15:00,79.41,79.42,79.38,79.41,32060.0,63.3234,63.3313,63.2994,63.3234,32060.0
2017-03-09 13:20:00,79.42,79.44,79.38,79.4,33292.0,63.3313,63.3473,63.2994,63.3154,33292.0
2017-03-09 13:25:00,79.4,79.41,79.35,79.35,14795.0,63.3154,63.3234,63.2755,63.2755,14795.0
2017-03-09 13:30:00,79.35,79.35,79.24,79.27,26499.0,63.2755,63.2755,63.1878,63.2117,26499.0
2017-03-09 13:35:00,79.27,79.29,79.24,79.28,11677.0,63.2117,63.2277,63.1878,63.2197,11677.0
2017-03-09 13:40:00,79.27,79.32,79.27,79.31,14260.0,63.2117,63.2516,63.2117,63.2436,14260.0
2017-03-09 13:45:00,79.32,79.32,79.27,79.29,10612.0,63.2516,63.2516,63.2117,63.2277,10612.0
2017-03-09 13:50:00,79.29,79.34,79.29,79.34,13776.0,63.2277,63.2675,63.2277,63.2675,13776.0
2017-03-09 13:55:00,79.35,79.36,79.29,79.34,23800.0,63.2755,63.2835,63.2277,63.2675,23800.0
2017-03-09 14:00:00,79.34,79.34,79.2,79.2,35808.0,63.2675,63.2675,63.1559,63.1559,35808.0
2017-03-09 14:05:00,79.2,79.2,79.06,79.1,37789.0,63.1559,63.1559,63.0443,63.0762,37789.0
2017-03-09 14:10:00,79.1,79.17,79.09,79.11,26919.0,63.0762,63.132,63.0682,63.0841,26919.0
2017-03-09 14:15:00,79.11,79.11,78.94,78.96,74537.0,63.0841,63.0841,62.9486,62.9645,74537.0
2017-03-09 14:20:00,78.97,79.07,78.97,79.06,36749.0,62.9725,63.0522,62.9725,63.0443,36749.0
2017-03-09 14:25:00,79.05,79.06,79.0,79.01,87984.0,63.0363,63.0443,62.9964,63.0044,87984.0
2017-03-09 14:30:00,79.02,79.03,78.86,78.87,120809.0,63.0124,63.0203,62.8848,62.8928,120809.0
2017-03-09 14:35:00,78.87,79.02,78.8,78.98,97874.0,62.8928,63.0124,62.8369,62.9805,97874.0
2017-03-09 14:40:00,78.98,78.98,78.88,78.93,32476.0,62.9805,62.9805,62.9007,62.9406,32476.0
2017-03-09 14:45:00,78.93,79.01,78.92,78.98,25323.0,62.9406,63.0044,62.9326,62.9805,25323.0
2017-03-09 14:50:00,78.98,79.03,78.94,78.98,26098.0,62.9805,63.0203,62.9486,62.9805,26098.0
2017-03-09 14:55:00,78.98,79.02,78.95,78.97,72846.0,62.9805,63.0124,62.9566,62.9725,72846.0
2017-03-09 15:00:00,78.96,79.03,78.95,79.02,179434.0,62.9645,63.0203,62.9566,63.0124,179434.0
2017-03-09 15:05:00,79.02,79.18,79.01,79.1,62035.0,63.0124,63.14,63.0044,63.0762,62035.0
2017-03-09 15:10:00,79.09,79.14,79.05,79.08,79284.0,63.0682,63.1081,63.0363,63.0602,79284.0
2017-03-09 15:15:00,79.08,79.17,79.07,79.16,73296.0,63.0602,63.132,63.0522,63.124,73296.0
2017-03-09 15:20:00,79.16,79.17,79.12,79.13,39630.0,63.124,63.132,63.0921,63.1001,39630.0
2017-03-09 15:25:00,79.14,79.19,79.14,79.16,85956.0,63.1081,63.1479,63.1081,63.124,85956.0
2017-03-09 15:30:00,79.17,79.23,79.15,79.19,80966.0,63.132,63.1798,63.116,63.1479,80966.0
2017-03-09 15:35:00,79.19,79.22,79.08,79.09,64860.0,63.1479,63.1719,63.0602,63.0682,64860.0
2017-03-09 15:40:00,79.09,79.18,79.08,79.15,71028.0,63.0682,63.14,63.0602,63.116,71028.0
2017-03-09 15:45:00,79.16,79.23,79.14,79.15,141390.0,63.124,63.1798,63.1081,63.116,141390.0
2017-03-09 15:50:00,79.15,79.18,79.13,79.17,104038.0,63.116,63.14,63.1001,63.132,104038.0
2017-03-09 15:55:00,79.16,79.19,79.11,79.13,239616.0,63.124,63.1479,63.0841,63.1001,239616.0
2017-03-10 09:30:00,79.72,79.8,79.3,79.79,126310.0,63.5706,63.6344,63.2357,63.6264,126310.0
2017-03-10 09:35:00,79.75,79.95,79.71,79.8,37018.0,63.5945,63.754,63.5626,63.6344,37018.0
2017-03-10 09:40:00,79.75,79.82,79.66,79.67,69701.0,63.5945,63.6503,63.5227,63.5307,69701.0
2017-03-10 09:45:00,79.66,79.68,79.59,79.65,39289.0,63.5227,63.5387,63.4669,63.5147,39289.0
2017-03-10 09:50:00,79.64,79.72,79.59,79.72,23553.0,63.5068,63.5706,63.4669,63.5706,23553.0
2017-03-10 09:55:00,79.7,79.79,79.66,79.78,19509.0,63.5546,63.6264,63.5227,63.6184,19509.0
2017-03-10 10:00:00,79.78,79.9,79.78,79.9,25068.0,63.6184,63.7141,63.6184,63.7141,25068.0
2017-03-10 10:05:00,79.89,79.89,79.79,79.83,25246.0,63.7061,63.7061,63.6264,63.6583,25246.0
2017-03-10 10:10:00,79.84,79.93,79.81,79.86,41621.0,63.6663,63.738,63.6423,63.6822,41621.0
2017-03-10 10:15:00,79.87,80.0,79.87,79.98,43603.0,63.6902,63.7938,63.6902,63.7779,43603.0
2017-03-10 10:20:00,79.98,80.25,79.98,80.06,228438.0,63.7779,63.9932,63.7779,63.8417,228438.0
2017-03-10 10:25:00,80.06,80.19,80.05,80.16,51512.0,63.8417,63.9454,63.8337,63.9214,51512.0
2017-03-10 10:30:00,80.15,80.15,79.92,79.92,68503.0,63.9135,63.9135,63.7301,63.7301,68503.0
2017-03-10 10:35:00,79.92,79.93,79.84,79.85,54193.0,63.7301,63.738,63.6663,63.6742,54193.0
2017-03-10 10:40:00,79.86,79.92,79.8,79.89,113883.0,63.6822,63.7301,63.6344,63.7061,113883.0
2017-03-10 10:45:00,79.89,79.95,79.88,79.89,38398.0,63.7061,63.754,63.6982,63.7061,38398.0
2017-03-10 10:50:00,79.88,79.99,79.88,79.98,27091.0,63.6982,63.7859,63.6982,63.7779,27091.0
2017-03-10 10:55:00,79.98,80.01,79.91,79.94,26594.0,63.7779,63.8018,63.7221,63.746,26594.0
2017-03-10 11:00:00,79.94,80.0,79.83,79.84,39192.0,63.746,63.7938,63.6583,63.6663,39192.0
2017-03-10 11:05:00,79.84,79.91,79.83,79.87,34781.0,63.6663,63.7221,63.6583,63.6902,34781.0
2017-03-10 11:10:00,79.87,79.88,79.8,79.82,16885.0,63.6902,63.6982,63.6344,63.6503,16885.0
2017-03-10 11:15:00,79.82,79.91,79.81,79.88,23750.0,63.6503,63.7221,63.6423,63.6982,23750.0
2017-03-10 11:20:00,79.87,79.9,79.83,79.9,24078.0,63.6902,63.7141,63.6583,63.7141,24078.0
2017-03-10 11:25:00,79.9,80.0,79.89,79.99,54060.0,63.7141,63.7938,63.7061,63.7859,54060.0
2017-03-10 11:30:00,79.99,80.05,79.95,79.96,34942.0,63.7859,63.8337,63.754,63.7619,34942.0
2017-03-10 11:35:00,79.96,79.97,79.93,79.96,24118.0,63.7619,63.7699,63.738,63.7619,24118.0
2017-03-10 11:40:00,79.96,80.03,79.95,79.99,29918.0,63.7619,63.8178,63.754,63.7859,29918.0
2017-03-10 11:45:00,79.99,80.03,79.96,80.0,30085.0,63.7859,63.8178,63.7619,63.7938,30085.0
2017-03-10 11:50:00,79.99,80.0,79.96,80.0,24960.0,63.7859,63.7938,63.7619,63.7938,24960.0
2017-03-10 11:55:00,79.99,80.01,79.95,79.97,15557.0,63.7859,63.8018,63.754,63.7699,15557.0
2017-03-10 12:00:00,79.97,79.97,79.89,79.93,21718.0,63.7699,63.7699,63.7061,63.738,21718.0
2017-03-10 12:05:00,79.94,79.94,79.91,79.93,17962.0,63.746,63.746,63.7221,63.738,17962.0
2017-03-10 12:10:00,79.93,79.95,79.89,79.94,28883.0,63.738,63.754,63.7061,63.746,28883.0
2017-03-10 12:15:00,79.93,79.95,79.89,79.91,48809.0,63.738,63.754,63.7061,63.7221,48809.0
2017-03-10 12:20:00,79.91,79.95,79.89,79.95,24698.0,63.7221,63.754,63.7061,63.754,24698.0
2017-03-10 12:25:00,79.94,79.97,79.92,79.95,18114.0,63.746,63.7699,63.7301,63.754,18114.0
2017-03-10 12:30:00,79.94,79.94,79.88,79.89,27311.0,63.746,63.746,63.6982,63.7061,27311.0
2017-03-10 12:35:00,79.89,79.9,79.82,79.85,56936.0,63.7061,63.7141,63.6503,63.6742,56936.0
2017-03-10 12:40:00,79.84,79.93,79.83,79.93,74060.0,63.6663,63.738,63.6583,63.738,74060.0
2017-03-10 12:45:00,79.92,79.93,79.9,79.92,44212.0,63.7301,63.738,63.7141,63.7301,44212.0
2017-03-10 12:50:00,79.93,79.93,79.88,79.92,69982.0,63.738,63.738,63.6982,63.7301,69982.0
2017-03-10 12:55:00,79.92,79.99,79.89,79.98,29813.0,63.7301,63.7859,63.7061,63.7779,29813.0
2017-03-10 13:00:00,79.98,79.99,79.94,79.98,20495.0,63.7779,63.7859,63.746,63.7779,20495.0
2017-03-10 13:05:00,79.98,79.98,79.9,79.96,45295.0,63.7779,63.7779,63.7141,63.7619,45295.0
2017-03-10 13:10:00,79.97,79.98,79.9,79.95,45626.0,63.7699,63.7779,63.7141,63.754,45626.0
2017-03-10 13:15:00,79.94,79.98,79.93,79.97,25710.0,63.746,63.7779,63.738,63.7699,25710.0
2017-03-10 13:20:00,79.97,79.98,79.92,79.93,16340.0,63.7699,63.7779,63.7301,63.738,16340.0
2017-03-10 13:25:00,79.92,79.93,79.87,79.89,32102.0,63.7301,63.738,63.6902,63.7061,32102.0
2017-03-10 13:30:00,79.89,79.93,79.89,79.91,62374.0,63.7061,63.738,63.7061,63.7221,62374.0
2017-03-10 13:35:00,79.9,79.94,79.85,79.94,90075.0,63.7141,63.746,63.6742,63.746,90075.0
2017-03-10 13:40:00,79.93,79.96,79.92,79.96,12954.0,63.738,63.7619,63.7301,63.7619,12954.0
2017-03-10 13:45:00,79.96,80.05,79.95,80.03,57827.0,63.7619,63.8337,63.754,63.8178,57827.0
2017-03-10 13:50:00,80.03,80.13,80.03,80.13,30775.0,63.8178,63.8975,63.8178,63.8975,30775.0
2017-03-10 13:55:00,80.12,80.15,80.09,80.14,44738.0,63.8895,63.9135,63.8656,63.9055,44738.0
2017-03-10 14:00:00,80.14,80.16,80.11,80.16,52299.0,63.9055,63.9214,63.8816,63.9214,52299.0
2017-03-10 14:05:00,80.17,80.24,80.15,80.21,68288.0,63.9294,63.9852,63.9135,63.9613,68288.0
2017-03-10 14:10:00,80.22,80.25,80.16,80.25,47345.0,63.9693,63.9932,63.9214,63.9932,47345.0
2017-03-10 14:15:00,80.24,80.33,80.23,80.33,96098.0,63.9852,64.057,63.9773,64.057,96098.0
2017-03-10 14:20:00,80.33,80.35,80.27,80.3,32583.0,64.057,64.0729,64.0092,64.0331,32583.0
2017-03-10 14:25:00,80.31,80.39,80.3,80.38,39393.0,64.041,64.1048,64.0331,64.0969,39393.0
2017-03-10 14:30:00,80.38,80.55,80.34,80.54,159777.0,64.0969,64.2324,64.065,64.2245,159777.0
2017-03-10 14:35:00,80.53,80.63,80.49,80.5,209043.0,64.2165,64.2962,64.1846,64.1926,209043.0
2017-03-10 14:40:00,80.51,80.51,80.42,80.43,50042.0,64.2005,64.2005,64.1288,64.1367,50042.0
2017-03-10 14:45:00,80.42,80.48,80.41,80.42,68635.0,64.1288,64.1766,64.1208,64.1288,68635.0
2017-03-10 14:50:00,80.42,80.45,80.35,80.35,67753.0,64.1288,64.1527,64.0729,64.0729,67753.0
2017-03-10 14:55:00,80.35,80.42,80.32,80.39,75186.0,64.0729,64.1288,64.049,64.1048,75186.0
2017-03-10 15:00:00,80.39,80.44,80.37,80.38,43660.0,64.1048,64.1447,64.0889,64.0969,43660.0
2017-03-10 15:05:00,80.38,80.44,80.35,80.4,50490.0,64.0969,64.1447,64.0729,64.1128,50490.0
2017-03-10 15:10:00,80.4,80.41,80.36,80.41,30790.0,64.1128,64.1208,64.0809,64.1208,30790.0
2017-03-10 15:15:00,80.41,80.41,80.33,80.35,73894.0,64.1208,64.1208,64.057,64.0729,73894.0
2017-03-10 15:20:00,80.34,80.42,80.33,80.33,126112.0,64.065,64.1288,64.057,64.057,126112.0
2017-03-10 15:25:00,80.33,80.34,80.27,80.33,43930.0,64.057,64.065,64.0092,64.057,43930.0
2017-03-10 15:30:00,80.33,80.37,80.3,80.33,91575.0,64.057,64.0889,64.0331,64.057,91575.0
2017-03-10 15:35:00,80.32,80.34,80.24,80.25,48991.0,64.049,64.065,63.9852,63.9932,48991.0
2017-03-10 15:40:00,80.25,80.26,80.2,80.2,63220.0,63.9932,64.0012,63.9533,63.9533,63220.0
2017-03-10 15:45:00,80.2,80.26,80.2,80.26,76755.0,63.9533,64.0012,63.9533,64.0012,76755.0
2017-03-10 15:50:00,80.25,80.26,80.22,80.23,101120.0,63.9932,64.0012,63.9693,63.9773,101120.0
2017-03-10 15:55:00,80.23,80.32,80.17,80.32,193767.0,63.9773,64.049,63.9294,64.049,193767.0
2017-03-13 09:30:00,80.32,80.32,80.18,80.23,123103.0,64.049,64.049,63.9374,63.9773,123103.0
2017-03-13 09:35:00,80.26,80.43,80.25,80.38,61740.0,64.0012,64.1367,63.9932,64.0969,61740.0
2017-03-13 09:40:00,80.38,80.42,80.34,80.35,51422.0,64.0969,64.1288,64.065,64.0729,51422.0
2017-03-13 09:45:00,80.35,80.43,80.33,80.42,29112.0,64.0729,64.1367,64.057,64.1288,29112.0
2017-03-13 09:50:00,80.41,80.41,80.33,80.36,34528.0,64.1208,64.1208,64.057,64.0809,34528.0
2017-03-13 09:55:00,80.36,80.39,80.26,80.31,39526.0,64.0809,64.1048,64.0012,64.041,39526.0
2017-03-13 10:00:00,80.31,80.36,80.27,80.27,34452.0,64.041,64.0809,64.0092,64.0092,34452.0
2017-03-13 10:05:00,80.26,80.28,80.21,80.25,29979.0,64.0012,64.0171,63.9613,63.9932,29979.0
2017-03-13 10:10:00,80.25,80.47,80.25,80.47,72598.0,63.9932,64.1686,63.9932,64.1686,72598.0
2017-03-13 10:15:00,80.48,80.5,80.39,80.4,52349.0,64.1766,64.1926,64.1048,64.1128,52349.0
2017-03-13 10:20:00,80.4,80.51,80.33,80.5,57146.0,64.1128,64.2005,64.057,64.1926,57146.0
2017-03-13 10:25:00,80.5,80.58,80.48,80.58,29381.0,64.1926,64.2564,64.1766,64.2564,29381.0
2017-03-13 10:30:00,80.57,80.6,80.5,80.51,57883.0,64.2484,64.2723,64.1926,64.2005,57883.0
2017-03-13 10:35:00,80.52,80.63,80.48,80.62,45699.0,64.2085,64.2962,64.1766,64.2882,45699.0
2017-03-13 10:40:00,80.61,80.74,80.58,80.68,71308.0,64.2803,64.3839,64.2564,64.3361,71308.0
2017-03-13 10:45:00,80.69,80.7,80.6,80.69,52162.0,64.3441,64.352,64.2723,64.3441,52162.0
2017-03-13 10:50:00,80.69,80.7,80.65,80.67,24520.0,64.3441,64.352,64.3122,64.3281,24520.0
2017-03-13 10:55:00,80.67,80.77,80.66,80.71,35682.0,64.3281,64.4079,64.3201,64.36,35682.0
2017-03-13 11:00:00,80.71,80.75,80.69,80.74,43155.0,64.36,64.3919,64.3441,64.3839,43155.0
2017-03-13 11:05:00,80.73,80.74,80.63,80.65,42980.0,64.376,64.3839,64.2962,64.3122,42980.0
2017-03-13 11:10:00,80.65,80.7,80.64,80.67,27573.0,64.3122,64.352,64.3042,64.3281,27573.0
2017-03-13 11:15:00,80.67,80.68,80.56,80.59,32317.0,64.3281,64.3361,64.2404,64.2643,32317.0
2017-03-13 11:20:00,80.58,80.6,80.52,80.53,29546.0,64.2564,64.2723,64.2085,64.2165,29546.0
2017-03-13 11:25:00,80.52,80.53,80.44,80.52,29044.0,64.2085,64.2165,64.1447,64.2085,29044.0
2017-03-13 11:30:00,80.52,80.52,80.44,80.48,30742.0,64.2085,64.2085,64.1447,64.1766,30742.0
2017-03-13 11:35:00,80.48,80.53,80.47,80.52,34925.0,64.1766,64.2165,64.1686,64.2085,34925.0
2017-03-13 11:40:00,80.51,80.61,80.51,80.6,37017.0,64.2005,64.2803,64.2005,64.2723,37017.0
2017-03-13 11:45:00,80.59,80.66,80.59,80.61,40521.0,64.2643,64.3201,64.2643,64.2803,40521.0
2017-03-13 11:50:00,80.61,80.7,80.59,80.7,35593.0,64.2803,64.352,64.2643,64.352,35593.0
2017-03-13 11:55:00,80.69,80.74,80.68,80.73,26307.0,64.3441,64.3839,64.3361,64.376,26307.0
2017-03-13 12:00:00,80.73,80.79,80.72,80.76,28580.0,64.376,64.4238,64.368,64.3999,28580.0
2017-03-13 12:05:00,80.75,80.77,80.71,80.75,23313.0,64.3919,64.4079,64.36,64.3919,23313.0
2017-03-13 12:10:00,80.74,80.77,80.71,80.76,27951.0,64.3839,64.4079,64.36,64.3999,27951.0
2017-03-13 12:15:00,80.76,80.77,80.64,80.68,36648.0,64.3999,64.4079,64.3042,64.3361,36648.0
2017-03-13 12:20:00,80.69,80.74,80.68,80.7,46798.0,64.3441,64.3839,64.3361,64.352,46798.0
2017-03-13 12:25:00,80.72,80.78,80.72,80.77,28069.0,64.368,64.4158,64.368,64.4079,28069.0
2017-03-13 12:30:00,80.76,80.81,80.74,80.76,35091.0,64.3999,64.4398,64.3839,64.3999,35091.0
2017-03-13 12:35:00,80.76,80.77,80.71,80.72,30128.0,64.3999,64.4079,64.36,64.368,30128.0
2017-03-13 12:40:00,80.73,80.76,80.71,80.75,24413.0,64.376,64.3999,64.36,64.3919,24413.0
2017-03-13 12:45:00,80.76,80.78,80.72,80.77,33077.0,64.3999,64.4158,64.368,64.4079,33077.0
2017-03-13 12:50:00,80.77,80.78,80.75,80.78,27847.0,64.4079,64.4158,64.3919,64.4158,27847.0
2017-03-13 12:55:00,80.77,80.82,80.77,80.8,28462.0,64.4079,64.4477,64.4079,64.4318,28462.0
2017-03-13 13:00:00,80.8,80.85,80.78,80.85,25053.0,64.4318,64.4717,64.4158,64.4717,25053.0
2017-03-13 13:05:00,80.84,80.87,80.82,80.87,28272.0,64.4637,64.4876,64.4477,64.4876,28272.0
2017-03-13 13:10:00,80.87,80.89,80.82,80.83,33311.0,64.4876,64.5036,64.4477,64.4557,33311.0
2017-03-13 13:15:00,80.84,80.84,80.8,80.82,20439.0,64.4637,64.4637,64.4318,64.4477,20439.0
2017-03-13 13:20:00,80.83,80.85,80.82,80.83,23800.0,64.4557,64.4717,64.4477,64.4557,23800.0
2017-03-13 13:25:00,80.83,80.88,80.82,80.88,31782.0,64.4557,64.4956,64.4477,64.4956,31782.0
2017-03-13 13:30:00,80.87,80.88,80.78,80.82,34534.0,64.4876,64.4956,64.4158,64.4477,34534.0
2017-03-13 13:35:00,80.81,80.83,80.77,80.81,22147.0,64.4398,64.4557,64.4079,64.4398,22147.0
2017-03-13 13:40:00,80.81,80.85,80.8,80.84,32300.0,64.4398,64.4717,64.4318,64.4637,32300.0
2017-03-13 13:45:00,80.84,80.86,80.78,80.8,27074.0,64.4637,64.4796,64.4158,64.4318,27074.0
2017-03-13 13:50:00,80.79,80.84,80.79,80.84,20251.0,64.4238,64.4637,64.4238,64.4637,20251.0
2017-03-13 13:55:00,80.84,80.87,80.83,80.85,35111.0,64.4637,64.4876,64.4557,64.4717,35111.0
2017-03-13 14:00:00,80.85,80.85,80.82,80.82,25371.0,64.4717,64.4717,64.4477,64.4477,25371.0
2017-03-13 14:05:00,80.82,80.85,80.81,80.85,30350.0,64.4477,64.4717,64.4398,64.4717,30350.0
2017-03-13 14:10:00,80.85,80.92,80.84,80.91,39772.0,64.4717,64.5275,64.4637,64.5195,39772.0
2017-03-13 14:15:00,80.92,80.92,80.89,80.9,33817.0,64.5275,64.5275,64.5036,64.5115,33817.0
2017-03-13 14:20:00,80.9,80.91,80.84,80.87,45786.0,64.5115,64.5195,64.4637,64.4876,45786.0
2017-03-13 14:25:00,80.88,80.94,80.88,80.92,35672.0,64.4956,64.5434,64.4956,64.5275,35672.0
2017-03-13 14:30:00,80.91,80.99,80.91,80.98,33371.0,64.5195,64.5833,64.5195,64.5753,33371.0
2017-03-13 14:35:00,80.99,80.99,80.95,80.98,38757.0,64.5833,64.5833,64.5514,64.5753,38757.0
2017-03-13 14:40:00,80.98,81.0,80.97,80.98,33342.0,64.5753,64.5913,64.5673,64.5753,33342.0
2017-03-13 14:45:00,80.98,80.98,80.91,80.93,22232.0,64.5753,64.5753,64.5195,64.5355,22232.0
2017-03-13 14:50:00,80.93,80.95,80.88,80.9,21796.0,64.5355,64.5514,64.4956,64.5115,21796.0
2017-03-13 14:55:00,80.89,80.92,80.87,80.92,20002.0,64.5036,64.5275,64.4876,64.5275,20002.0
2017-03-13 15:00:00,80.93,80.93,80.86,80.87,17540.0,64.5355,64.5355,64.4796,64.4876,17540.0
2017-03-13 15:05:00,80.87,80.9,80.84,80.9,20498.0,64.4876,64.5115,64.4637,64.5115,20498.0
2017-03-13 15:10:00,80.9,80.91,80.88,80.91,22835.0,64.5115,64.5195,64.4956,64.5195,22835.0
2017-03-13 15:15:00,80.92,80.94,80.89,80.92,42765.0,64.5275,64.5434,64.5036,64.5275,42765.0
2017-03-13 15:20:00,80.92,80.96,80.92,80.94,42856.0,64.5275,64.5594,64.5275,64.5434,42856.0
2017-03-13 15:25:00,80.94,80.98,80.91,80.97,61682.0,64.5434,64.5753,64.5195,64.5673,61682.0
2017-03-13 15:30:00,80.97,80.99,80.95,80.98,48229.0,64.5673,64.5833,64.5514,64.5753,48229.0
2017-03-13 15:35:00,80.98,80.98,80.92,80.94,65490.0,64.5753,64.5753,64.5275,64.5434,65490.0
2017-03-13 15:40:00,80.94,80.97,80.92,80.97,54712.0,64.5434,64.5673,64.5275,64.5673,54712.0
2017-03-13 15:45:00,80.97,81.0,80.96,80.99,98075.0,64.5673,64.5913,64.5594,64.5833,98075.0
2017-03-13 15:50:00,80.99,80.99,80.96,80.96,113389.0,64.5833,64.5833,64.5594,64.5594,113389.0
2017-03-13 15:55:00,80.96,81.09,80.96,81.04,252044.0,64.5594,64.663,64.5594,64.6232,252044.0
2017-03-14 09:30:00,80.95,81.06,80.9,81.01,106192.0,64.5514,64.6391,64.5115,64.5992,106192.0
2017-03-14 09:35:00,81.0,81.0,80.62,80.83,61322.0,64.5913,64.5913,64.2882,64.4557,61322.0
2017-03-14 09:40:00,80.81,80.92,80.8,80.84,59073.0,64.4398,64.5275,64.4318,64.4637,59073.0
2017-03-14 09:45:00,80.85,81.02,80.85,81.01,44369.0,64.4717,64.6072,64.4717,64.5992,44369.0
2017-03-14 09:50:00,81.02,81.07,80.93,80.93,36215.0,64.6072,64.6471,64.5355,64.5355,36215.0
2017-03-14 09:55:00,80.92,80.95,80.72,80.91,35565.0,64.5275,64.5514,64.368,64.5195,35565.0
2017-03-14 10:00:00,80.92,80.92,80.8,80.87,39015.0,64.5275,64.5275,64.4318,64.4876,39015.0
2017-03-14 10:05:00,80.86,80.95,80.85,80.88,26946.0,64.4796,64.5514,64.4717,64.4956,26946.0
2017-03-14 10:10:00,80.88,80.95,80.87,80.9,35628.0,64.4956,64.5514,64.4876,64.5115,35628.0
2017-03-14 10:15:00,80.9,80.94,80.8,80.8,45570.0,64.5115,64.5434,64.4318,64.4318,45570.0
2017-03-14 10:20:00,80.8,80.84,80.78,80.81,28879.0,64.4318,64.4637,64.4158,64.4398,28879.0
2017-03-14 10:25:00,80.8,80.83,80.76,80.76,35781.0,64.4318,64.4557,64.3999,64.3999,35781.0
2017-03-14 10:30:00,80.76,80.83,80.71,80.83,33153.0,64.3999,64.4557,64.36,64.4557,33153.0
2017-03-14 10:35:00,80.83,80.84,80.76,80.77,63007.0,64.4557,64.4637,64.3999,64.4079,63007.0
2017-03-14 10:40:00,80.77,80.82,80.71,80.71,71030.0,64.4079,64.4477,64.36,64.36,71030.0
2017-03-14 10:45:00,80.72,80.73,80.67,80.7,35453.0,64.368,64.376,64.3281,64.352,35453.0
2017-03-14 10:50:00,80.7,80.8,80.7,80.77,32192.0,64.352,64.4318,64.352,64.4079,32192.0
2017-03-14 10:55:00,80.76,80.8,80.73,80.75,75703.0,64.3999,64.4318,64.376,64.3919,75703.0
2017-03-14 11:00:00,80.76,80.76,80.69,80.72,29297.0,64.3999,64.3999,64.3441,64.368,29297.0
2017-03-14 11:05:00,80.73,80.73,80.65,80.67,19906.0,64.376,64.376,64.3122,64.3281,19906.0
2017-03-14 11:10:00,80.68,80.7,80.64,80.69,21996.0,64.3361,64.352,64.3042,64.3441,21996.0
2017-03-14 11:15:00,80.68,80.85,80.67,80.76,26000.0,64.3361,64.4717,64.3281,64.3999,26000.0
2017-03-14 11:20:00,80.76,80.79,80.7,80.73,23371.0,64.3999,64.4238,64.352,64.376,23371.0
2017-03-14 11:25:00,80.73,80.81,80.73,80.79,18934.0,64.376,64.4398,64.376,64.4238,18934.0
2017-03-14 11:30:00,80.8,80.86,80.78,80.84,31809.0,64.4318,64.4796,64.4158,64.4637,31809.0
2017-03-14 11:35:00,80.85,80.88,80.81,80.84,17140.0,64.4717,64.4956,64.4398,64.4637,17140.0
2017-03-14 11:40:00,80.84,80.92,80.84,80.89,27973.0,64.4637,64.5275,64.4637,64.5036,27973.0
2017-03-14 11:45:00,80.9,80.97,80.88,80.97,26709.0,64.5115,64.5673,64.4956,64.5673,26709.0
2017-03-14 11:50:00,80.97,81.05,80.96,80.99,27134.0,64.5673,64.6311,64.5594,64.5833,27134.0
2017-03-14 11:55:00,80.99,81.15,80.98,81.14,31285.0,64.5833,64.7109,64.5753,64.7029,31285.0
2017-03-14 12:00:00,81.14,81.17,81.01,81.01,36814.0,64.7029,64.7268,64.5992,64.5992,36814.0
2017-03-14 12:05:00,81.0,81.03,80.87,80.87,28603.0,64.5913,64.6152,64.4876,64.4876,28603.0
2017-03-14 12:10:00,80.88,80.88,80.82,80.84,23009.0,64.4956,64.4956,64.4477,64.4637,23009.0
2017-03-14 12:15:00,80.84,80.92,80.82,80.87,34596.0,64.4637,64.5275,64.4477,64.4876,34596.0
2017-03-14 12:20:00,80.88,80.91,80.85,80.88,24392.0,64.4956,64.5195,64.4717,64.4956,24392.0
2017-03-14 12:25:00,80.89,80.91,80.88,80.89,15512.0,64.5036,64.5195,64.4956,64.5036,15512.0
2017-03-14 12:30:00,80.9,80.92,80.88,80.89,20673.0,64.5115,64.5275,64.4956,64.5036,20673.0
2017-03-14 12:35:00,80.89,80.91,80.86,80.89,18030.0,64.5036,64.5195,64.4796,64.5036,18030.0
2017-03-14 12:40:00,80.89,80.93,80.87,80.92,10215.0,64.5036,64.5355,64.4876,64.5275,10215.0
2017-03-14 12:45:00,80.92,80.95,80.91,80.95,20214.0,64.5275,64.5514,64.5195,64.5514,20214.0
2017-03-14 12:50:00,80.94,80.94,80.87,80.92,16398.0,64.5434,64.5434,64.4876,64.5275,16398.0
2017-03-14 12:55:00,80.91,80.94,80.9,80.93,17643.0,64.5195,64.5434,64.5115,64.5355,17643.0
2017-03-14 13:00:00,80.93,80.99,80.93,80.93,33988.0,64.5355,64.5833,64.5355,64.5355,33988.0
2017-03-14 13:05:00,80.93,80.96,80.92,80.94,15667.0,64.5355,64.5594,64.5275,64.5434,15667.0
2017-03-14 13:10:00,80.94,81.08,80.94,81.08,27717.0,64.5434,64.6551,64.5434,64.6551,27717.0
2017-03-14 13:15:00,81.06,81.08,81.02,81.05,16574.0,64.6391,64.6551,64.6072,64.6311,16574.0
2017-03-14 13:20:00,81.04,81.04,81.01,81.04,14726.0,64.6232,64.6232,64.5992,64.6232,14726.0
2017-03-14 13:25:00,81.04,81.08,81.03,81.05,18575.0,64.6232,64.6551,64.6152,64.6311,18575.0
2017-03-14 13:30:00,81.05,81.1,81.04,81.09,16596.0,64.6311,64.671,64.6232,64.663,16596.0
2017-03-14 13:35:00,81.08,81.1,81.05,81.09,45097.0,64.6551,64.671,64.6311,64.663,45097.0
2017-03-14 13:40:00,81.1,81.12,81.05,81.09,22270.0,64.671,64.687,64.6311,64.663,22270.0
2017-03-14 13:45:00,81.1,81.14,81.09,81.14,17845.0,64.671,64.7029,64.663,64.7029,17845.0
2017-03-14 13:50:00,81.14,81.16,81.09,81.09,27623.0,64.7029,64.7189,64.663,64.663,27623.0
2017-03-14 13:55:00,81.1,81.12,81.09,81.1,18291.0,64.671,64.687,64.663,64.671,18291.0
2017-03-14 14:00:00,81.11,81.15,81.1,81.15,29198.0,64.679,64.7109,64.671,64.7109,29198.0
2017-03-14 14:05:00,81.14,81.18,81.13,81.18,26745.0,64.7029,64.7348,64.6949,64.7348,26745.0
2017-03-14 14:10:00,81.18,81.21,81.13,81.13,30943.0,64.7348,64.7587,64.6949,64.6949,30943.0
2017-03-14 14:15:00,81.14,81.16,81.09,81.12,31082.0,64.7029,64.7189,64.663,64.687,31082.0
2017-03-14 14:20:00,81.12,81.13,81.04,81.04,33116.0,64.687,64.6949,64.6232,64.6232,33116.0
2017-03-14 14:25:00,81.04,81.08,81.04,81.06,18329.0,64.6232,64.6551,64.6232,64.6391,18329.0
2017-03-14 14:30:00,81.06,81.15,81.05,81.15,21881.0,64.6391,64.7109,64.6311,64.7109,21881.0
2017-03-14 14:35:00,81.14,81.17,81.11,81.15,20086.0,64.7029,64.7268,64.679,64.7109,20086.0
2017-03-14 14:40:00,81.15,81.16,81.11,81.12,15327.0,64.7109,64.7189,64.679,64.687,15327.0
2017-03-14 14:45:00,81.11,81.12,81.05,81.07,40961.0,64.679,64.687,64.6311,64.6471,40961.0
2017-03-14 14:50:00,81.08,81.1,81.05,81.07,53891.0,64.6551,64.671,64.6311,64.6471,53891.0
2017-03-14 14:55:00,81.07,81.07,81.0,81.0,21183.0,64.6471,64.6471,64.5913,64.5913,21183.0
2017-03-14 15:00:00,81.0,81.08,81.0,81.07,25967.0,64.5913,64.6551,64.5913,64.6471,25967.0
2017-03-14 15:05:00,81.07,81.08,81.06,81.08,20536.0,64.6471,64.6551,64.6391,64.6551,20536.0
2017-03-14 15:10:00,81.08,81.1,81.06,81.07,20052.0,64.6551,64.671,64.6391,64.6471,20052.0
2017-03-14 15:15:00,81.07,81.08,81.03,81.07,26962.0,64.6471,64.6551,64.6152,64.6471,26962.0
2017-03-14 15:20:00,81.07,81.09,81.06,81.09,28540.0,64.6471,64.663,64.6391,64.663,28540.0
2017-03-14 15:25:00,81.09,81.12,81.08,81.12,24435.0,64.663,64.687,64.6551,64.687,24435.0
2017-03-14 15:30:00,81.11,81.15,81.09,81.15,36750.0,64.679,64.7109,64.663,64.7109,36750.0
2017-03-14 15:35:00,81.15,81.15,81.09,81.1,28272.0,64.7109,64.7109,64.663,64.671,28272.0
2017-03-14 15:40:00,81.09,81.11,81.05,81.09,80492.0,64.663,64.679,64.6311,64.663,80492.0
2017-03-14 15:45:00,81.09,81.13,81.06,81.12,44914.0,64.663,64.6949,64.6391,64.687,44914.0
2017-03-14 15:50:00,81.12,81.17,81.09,81.17,93407.0,64.687,64.7268,64.663,64.7268,93407.0
2017-03-14 15:55:00,81.17,81.17,81.09,81.09,118774.0,64.7268,64.7268,64.663,64.663,118774.0
2017-03-15 09:30:00,81.42,81.42,80.97,80.99,75702.0,64.9262,64.9262,64.5673,64.5833,75702.0
2017-03-15 09:35:00,81.02,81.15,80.96,81.15,35246.0,64.6072,64.7109,64.5594,64.7109,35246.0
2017-03-15 09:40:00,81.15,81.2,81.05,81.19,25576.0,64.7109,64.7508,64.6311,64.7428,25576.0
2017-03-15 09:45:00,81.2,81.29,81.19,81.27,37875.0,64.7508,64.8225,64.7428,64.8066,37875.0
2017-03-15 09:50:00,81.28,81.37,81.26,81.37,17718.0,64.8145,64.8863,64.7986,64.8863,17718.0
2017-03-15 09:55:00,81.37,81.39,81.3,81.32,21734.0,64.8863,64.9023,64.8305,64.8464,21734.0
2017-03-15 10:00:00,81.32,81.34,81.22,81.22,35216.0,64.8464,64.8624,64.7667,64.7667,35216.0
2017-03-15 10:05:00,81.22,81.24,81.14,81.16,25988.0,64.7667,64.7827,64.7029,64.7189,25988.0
2017-03-15 10:10:00,81.16,81.22,81.16,81.17,25162.0,64.7189,64.7667,64.7189,64.7268,25162.0
2017-03-15 10:15:00,81.17,81.2,81.15,81.18,23580.0,64.7268,64.7508,64.7109,64.7348,23580.0
2017-03-15 10:20:00,81.19,81.27,81.17,81.26,25572.0,64.7428,64.8066,64.7268,64.7986,25572.0
2017-03-15 10:25:00,81.26,81.37,81.26,81.35,26861.0,64.7986,64.8863,64.7986,64.8704,26861.0
2017-03-15 10:30:00,81.37,81.37,81.22,81.26,33256.0,64.8863,64.8863,64.7667,64.7986,33256.0
2017-03-15 10:35:00,81.26,81.34,81.25,81.25,29160.0,64.7986,64.8624,64.7906,64.7906,29160.0
2017-03-15 10:40:00,81.25,81.25,81.19,81.22,36236.0,64.7906,64.7906,64.7428,64.7667,36236.0
2017-03-15 10:45:00,81.22,81.29,81.18,81.26,27585.0,64.7667,64.8225,64.7348,64.7986,27585.0
2017-03-15 10:50:00,81.25,81.26,81.21,81.23,16496.0,64.7906,64.7986,64.7587,64.7747,16496.0
2017-03-15 10:55:00,81.24,81.28,81.2,81.26,33374.0,64.7827,64.8145,64.7508,64.7986,33374.0
2017-03-15 11:00:00,81.25,81.28,81.24,81.24,18411.0,64.7906,64.8145,64.7827,64.7827,18411.0
2017-03-15 11:05:00,81.25,81.27,81.22,81.27,14701.0,64.7906,64.8066,64.7667,64.8066,14701.0
2017-03-15 11:10:00,81.28,81.32,81.25,81.31,17942.0,64.8145,64.8464,64.7906,64.8385,17942.0
2017-03-15 11:15:00,81.31,81.32,81.26,81.26,16717.0,64.8385,64.8464,64.7986,64.7986,16717.0
2017-03-15 11:20:00,81.26,81.27,81.18,81.25,19474.0,64.7986,64.8066,64.7348,64.7906,19474.0
2017-03-15 11:25:00,81.25,81.3,81.24,81.3,25800.0,64.7906,64.8305,64.7827,64.8305,25800.0
2017-03-15 11:30:00,81.31,81.34,81.28,81.33,18444.0,64.8385,64.8624,64.8145,64.8544,18444.0
2017-03-15 11:35:00,81.33,81.4,81.32,81.37,19651.0,64.8544,64.9102,64.8464,64.8863,19651.0
2017-03-15 11:40:00,81.37,81.39,81.34,81.36,12684.0,64.8863,64.9023,64.8624,64.8783,12684.0
2017-03-15 11:45:00,81.37,81.38,81.34,81.37,14255.0,64.8863,64.8943,64.8624,64.8863,14255.0
2017-03-15 11:50:00,81.36,81.36,81.32,81.34,11741.0,64.8783,64.8783,64.8464,64.8624,11741.0
2017-03-15 11:55:00,81.34,81.37,81.34,81.36,12850.0,64.8624,64.8863,64.8624,64.8783,12850.0
2017-03-15 12:00:00,81.37,81.38,81.34,81.38,13592.0,64.8863,64.8943,64.8624,64.8943,13592.0
2017-03-15 12:05:00,81.37,81.44,81.37,81.44,22290.0,64.8863,64.9421,64.8863,64.9421,22290.0
2017-03-15 12:10:00,81.43,81.43,81.36,81.38,13195.0,64.9342,64.9342,64.8783,64.8943,13195.0
2017-03-15 12:15:00,81.37,81.4,81.35,81.38,11569.0,64.8863,64.9102,64.8704,64.8943,11569.0
2017-03-15 12:20:00,81.38,81.4,81.36,81.39,28623.0,64.8943,64.9102,64.8783,64.9023,28623.0
2017-03-15 12:25:00,81.4,81.4,81.35,81.38,20319.0,64.9102,64.9102,64.8704,64.8943,20319.0
2017-03-15 12:30:00,81.37,81.41,81.36,81.39,22184.0,64.8863,64.9182,64.8783,64.9023,22184.0
2017-03-15 12:35:00,81.38,81.42,81.38,81.4,23881.0,64.8943,64.9262,64.8943,64.9102,23881.0
2017-03-15 12:40:00,81.4,81.44,81.39,81.42,25071.0,64.9102,64.9421,64.9023,64.9262,25071.0
2017-03-15 12:45:00,81.42,81.48,81.39,81.47,29107.0,64.9262,64.974,64.9023,64.9661,29107.0
2017-03-15 12:50:00,81.46,81.49,81.45,81.48,21313.0,64.9581,64.982,64.9501,64.974,21313.0
2017-03-15 12:55:00,81.48,81.53,81.45,81.46,39271.0,64.974,65.0139,64.9501,64.9581,39271.0
2017-03-15 13:00:00,81.45,81.46,81.4,81.42,19307.0,64.9501,64.9581,64.9102,64.9262,19307.0
2017-03-15 13:05:00,81.43,81.43,81.38,81.42,18866.0,64.9342,64.9342,64.8943,64.9262,18866.0
2017-03-15 13:10:00,81.41,81.43,81.4,81.41,10021.0,64.9182,64.9342,64.9102,64.9182,10021.0
2017-03-15 13:15:00,81.42,81.43,81.36,81.36,17470.0,64.9262,64.9342,64.8783,64.8783,17470.0
2017-03-15 13:20:00,81.37,81.37,81.27,81.3,19678.0,64.8863,64.8863,64.8066,64.8305,19678.0
2017-03-15 13:25:00,81.3,81.31,81.23,81.25,21146.0,64.8305,64.8385,64.7747,64.7906,21146.0
2017-03-15 13:30:00,81.24,81.24,81.19,81.23,25844.0,64.7827,64.7827,64.7428,64.7747,25844.0
2017-03-15 13:35:00,81.23,81.29,81.22,81.28,35965.0,64.7747,64.8225,64.7667,64.8145,35965.0
2017-03-15 13:40:00,81.29,81.34,81.27,81.31,25974.0,64.8225,64.8624,64.8066,64.8385,25974.0
2017-03-15 13:45:00,81.31,81.33,81.29,81.29,23817.0,64.8385,64.8544,64.8225,64.8225,23817.0
2017-03-15 13:50:00,81.29,81.35,81.29,81.34,21127.0,64.8225,64.8704,64.8225,64.8624,21127.0
2017-03-15 13:55:00,81.34,81.53,81.32,81.53,33703.0,64.8624,65.0139,64.8464,65.0139,33703.0
2017-03-15 14:00:00,81.57,81.75,81.44,81.71,73910.0,65.0458,65.1893,64.9421,65.1574,73910.0
2017-03-15 14:05:00,81.71,81.75,81.62,81.62,46309.0,65.1574,65.1893,65.0857,65.0857,46309.0
2017-03-15 14:10:00,81.61,81.76,81.59,81.69,36841.0,65.0777,65.1973,65.0617,65.1415,36841.0
2017-03-15 14:15:00,81.68,81.72,81.63,81.66,25489.0,65.1335,65.1654,65.0936,65.1176,25489.0
2017-03-15 14:20:00,81.67,81.75,81.67,81.68,30528.0,65.1255,65.1893,65.1255,65.1335,30528.0
2017-03-15 14:25:00,81.69,81.76,81.68,81.74,26599.0,65.1415,65.1973,65.1335,65.1814,26599.0
2017-03-15 14:30:00,81.73,81.74,81.63,81.66,30932.0,65.1734,65.1814,65.0936,65.1176,30932.0
2017-03-15 14:35:00,81.65,81.73,81.61,81.73,34831.0,65.1096,65.1734,65.0777,65.1734,34831.0
2017-03-15 14:40:00,81.72,81.77,81.67,81.75,26860.0,65.1654,65.2053,65.1255,65.1893,26860.0
2017-03-15 14:45:00,81.77,81.87,81.75,81.81,47846.0,65.2053,65.285,65.1893,65.2372,47846.0
2017-03-15 14:50:00,81.8,81.85,81.76,81.81,49822.0,65.2292,65.2691,65.1973,65.2372,49822.0
2017-03-15 14:55:00,81.81,81.81,81.73,81.77,44509.0,65.2372,65.2372,65.1734,65.2053,44509.0
2017-03-15 15:00:00,81.77,81.79,81.73,81.75,42142.0,65.2053,65.2212,65.1734,65.1893,42142.0
2017-03-15 15:05:00,81.74,81.8,81.73,81.77,44398.0,65.1814,65.2292,65.1734,65.2053,44398.0
2017-03-15 15:10:00,81.76,81.86,81.72,81.85,46921.0,65.1973,65.2771,65.1654,65.2691,46921.0
2017-03-15 15:15:00,81.85,81.87,81.79,81.83,34398.0,65.2691,65.285,65.2212,65.2531,34398.0
2017-03-15 15:20:00,81.82,81.82,81.75,81.76,32470.0,65.2452,65.2452,65.1893,65.1973,32470.0
2017-03-15 15:25:00,81.78,81.81,81.75,81.8,42676.0,65.2133,65.2372,65.1893,65.2292,42676.0
2017-03-15 15:30:00,81.79,81.93,81.79,81.89,59035.0,65.2212,65.3329,65.2212,65.301,59035.0
2017-03-15 15:35:00,81.89,81.95,81.89,81.9,48392.0,65.301,65.3488,65.301,65.309,48392.0
2017-03-15 15:40:00,81.9,81.93,81.88,81.89,47941.0,65.309,65.3329,65.293,65.301,47941.0
2017-03-15 15:45:00,81.88,81.9,81.77,81.79,86376.0,65.293,65.309,65.2053,65.2212,86376.0
2017-03-15 15:50:00,81.79,81.88,81.78,81.86,114991.0,65.2212,65.293,65.2133,65.2771,114991.0
2017-03-15 15:55:00,81.87,81.88,81.79,81.81,241190.0,65.285,65.293,65.2212,65.2372,241190.0
2017-03-16 09:30:00,81.99,82.18,81.79,82.03,149224.0,65.3807,65.5322,65.2212,65.4126,149224.0
2017-03-16 09:35:00,82.06,82.06,81.84,81.86,45239.0,65.4365,65.4365,65.2611,65.2771,45239.0
2017-03-16 09:40:00,81.84,81.88,81.73,81.77,45525.0,65.2611,65.293,65.1734,65.2053,45525.0
2017-03-16 09:45:00,81.76,81.89,81.74,81.88,40025.0,65.1973,65.301,65.1814,65.293,40025.0
2017-03-16 09:50:00,81.88,81.9,81.77,81.82,36528.0,65.293,65.309,65.2053,65.2452,36528.0
2017-03-16 09:55:00,81.83,81.9,81.82,81.9,37860.0,65.2531,65.309,65.2452,65.309,37860.0
2017-03-16 10:00:00,81.91,81.93,81.88,81.89,35462.0,65.3169,65.3329,65.293,65.301,35462.0
2017-03-16 10:05:00,81.89,81.9,81.81,81.83,41813.0,65.301,65.309,65.2372,65.2531,41813.0
2017-03-16 10:10:00,81.82,81.88,81.74,81.79,91954.0,65.2452,65.293,65.1814,65.2212,91954.0
2017-03-16 10:15:00,81.79,81.81,81.73,81.75,32028.0,65.2212,65.2372,65.1734,65.1893,32028.0
2017-03-16 10:20:00,81.76,81.8,81.71,81.8,37390.0,65.1973,65.2292,65.1574,65.2292,37390.0
2017-03-16 10:25:00,81.8,81.89,81.79,81.84,41517.0,65.2292,65.301,65.2212,65.2611,41517.0
2017-03-16 10:30:00,81.84,81.85,81.81,81.84,23465.0,65.2611,65.2691,65.2372,65.2611,23465.0
2017-03-16 10:35:00,81.85,81.85,81.82,81.84,31146.0,65.2691,65.2691,65.2452,65.2611,31146.0
2017-03-16 10:40:00,81.84,81.88,81.83,81.85,44816.0,65.2611,65.293,65.2531,65.2691,44816.0
2017-03-16 10:45:00,81.86,81.86,81.82,81.84,66814.0,65.2771,65.2771,65.2452,65.2611,66814.0
2017-03-16 10:50:00,81.85,81.87,81.82,81.84,44975.0,65.2691,65.285,65.2452,65.2611,44975.0
2017-03-16 10:55:00,81.84,81.91,81.82,81.89,43743.0,65.2611,65.3169,65.2452,65.301,43743.0
2017-03-16 11:00:00,81.89,81.89,81.71,81.72,38605.0,65.301,65.301,65.1574,65.1654,38605.0
2017-03-16 11:05:00,81.72,81.77,81.71,81.76,24821.0,65.1654,65.2053,65.1574,65.1973,24821.0
2017-03-16 11:10:00,81.76,81.76,81.71,81.72,19073.0,65.1973,65.1973,65.1574,65.1654,19073.0
2017-03-16 11:15:00,81.72,81.73,81.67,81.67,23997.0,65.1654,65.1734,65.1255,65.1255,23997.0
2017-03-16 11:20:00,81.67,81.7,81.59,81.59,21007.0,65.1255,65.1495,65.0617,65.0617,21007.0
2017-03-16 11:25:00,81.59,81.63,81.57,81.62,13092.0,65.0617,65.0936,65.0458,65.0857,13092.0
2017-03-16 11:30:00,81.63,81.65,81.57,81.58,22298.0,65.0936,65.1096,65.0458,65.0538,22298.0
2017-03-16 11:35:00,81.58,81.6,81.53,81.6,15562.0,65.0538,65.0697,65.0139,65.0697,15562.0
2017-03-16 11:40:00,81.59,81.62,81.58,81.61,30595.0,65.0617,65.0857,65.0538,65.0777,30595.0
2017-03-16 11:45:00,81.61,81.75,81.61,81.74,41916.0,65.0777,65.1893,65.0777,65.1814,41916.0
2017-03-16 11:50:00,81.74,81.8,81.73,81.79,28800.0,65.1814,65.2292,65.1734,65.2212,28800.0
2017-03-16 11:55:00,81.79,81.88,81.79,81.88,25877.0,65.2212,65.293,65.2212,65.293,25877.0
2017-03-16 12:00:00,81.87,81.87,81.76,81.77,30825.0,65.285,65.285,65.1973,65.2053,30825.0
2017-03-16 12:05:00,81.76,81.79,81.71,81.73,35476.0,65.1973,65.2212,65.1574,65.1734,35476.0
2017-03-16 12:10:00,81.73,81.74,81.69,81.7,16168.0,65.1734,65.1814,65.1415,65.1495,16168.0
2017-03-16 12:15:00,81.71,81.78,81.7,81.77,24659.0,65.1574,65.2133,65.1495,65.2053,24659.0
2017-03-16 12:20:00,81.77,81.78,81.73,81.75,18764.0,65.2053,65.2133,65.1734,65.1893,18764.0
2017-03-16 12:25:00,81.75,81.83,81.75,81.81,24421.0,65.1893,65.2531,65.1893,65.2372,24421.0
2017-03-16 12:30:00,81.81,81.83,81.78,81.82,15551.0,65.2372,65.2531,65.2133,65.2452,15551.0
2017-03-16 12:35:00,81.82,81.83,81.78,81.78,16157.0,65.2452,65.2531,65.2133,65.2133,16157.0
2017-03-16 12:40:00,81.79,81.8,81.76,81.78,20049.0,65.2212,65.2292,65.1973,65.2133,20049.0
2017-03-16 12:45:00,81.78,81.82,81.77,81.79,23237.0,65.2133,65.2452,65.2053,65.2212,23237.0
2017-03-16 12:50:00,81.8,81.8,81.75,81.78,19791.0,65.2292,65.2292,65.1893,65.2133,19791.0
2017-03-16 12:55:00,81.77,81.78,81.75,81.77,12348.0,65.2053,65.2133,65.1893,65.2053,12348.0
2017-03-16 13:00:00,81.76,81.78,81.75,81.76,17076.0,65.1973,65.2133,65.1893,65.1973,17076.0
2017-03-16 13:05:00,81.75,81.78,81.74,81.75,18739.0,65.1893,65.2133,65.1814,65.1893,18739.0
2017-03-16 13:10:00,81.74,81.75,81.67,81.7,29866.0,65.1814,65.1893,65.1255,65.1495,29866.0
2017-03-16 13:15:00,81.7,81.71,81.51,81.55,74682.0,65.1495,65.1574,64.998,65.0299,74682.0
2017-03-16 13:20:00,81.56,81.56,81.5,81.5,39775.0,65.0378,65.0378,64.99,64.99,39775.0
2017-03-16 13:25:00,81.51,81.54,81.5,81.51,31603.0,64.998,65.0219,64.99,64.998,31603.0
2017-03-16 13:30:00,81.5,81.57,81.49,81.53,84048.0,64.99,65.0458,64.982,65.0139,84048.0
2017-03-16 13:35:00,81.54,81.55,81.51,81.55,20634.0,65.0219,65.0299,64.998,65.0299,20634.0
2017-03-16 13:40:00,81.54,81.55,81.48,81.51,24261.0,65.0219,65.0299,64.974,64.998,24261.0
2017-03-16 13:45:00,81.51,81.53,81.49,81.52,21227.0,64.998,65.0139,64.982,65.0059,21227.0
2017-03-16 13:50:00,81.53,81.56,81.52,81.55,18344.0,65.0139,65.0378,65.0059,65.0299,18344.0
2017-03-16 13:55:00,81.56,81.56,81.48,81.48,18181.0,65.0378,65.0378,64.974,64.974,18181.0
2017-03-16 14:00:00,81.48,81.53,81.47,81.52,16756.0,64.974,65.0139,64.9661,65.0059,16756.0
2017-03-16 14:05:00,81.52,81.56,81.52,81.54,18360.0,65.0059,65.0378,65.0059,65.0219,18360.0
2017-03-16 14:10:00,81.53,81.57,81.51,81.56,25688.0,65.0139,65.0458,64.998,65.0378,25688.0
2017-03-16 14:15:00,81.56,81.58,81.54,81.56,15008.0,65.0378,65.0538,65.0219,65.0378,15008.0
2017-03-16 14:20:00,81.57,81.59,81.53,81.57,17736.0,65.0458,65.0617,65.0139,65.0458,17736.0
2017-03-16 14:25:00,81.56,81.59,81.55,81.59,18624.0,65.0378,65.0617,65.0299,65.0617,18624.0
2017-03-16 14:30:00,81.6,81.63,81.58,81.58,52398.0,65.0697,65.0936,65.0538,65.0538,52398.0
2017-03-16 14:35:00,81.58,81.59,81.56,81.58,31516.0,65.0538,65.0617,65.0378,65.0538,31516.0
2017-03-16 14:40:00,81.58,81.58,81.47,81.49,43352.0,65.0538,65.0538,64.9661,64.982,43352.0
2017-03-16 14:45:00,81.48,81.48,81.38,81.42,25762.0,64.974,64.974,64.8943,64.9262,25762.0
2017-03-16 14:50:00,81.43,81.47,81.4,81.44,25117.0,64.9342,64.9661,64.9102,64.9421,25117.0
2017-03-16 14:55:00,81.44,81.45,81.41,81.44,16818.0,64.9421,64.9501,64.9182,64.9421,16818.0
2017-03-16 15:00:00,81.44,81.44,81.38,81.43,29944.0,64.9421,64.9421,64.8943,64.9342,29944.0
2017-03-16 15:05:00,81.44,81.46,81.41,81.42,23550.0,64.9421,64.9581,64.9182,64.9262,23550.0
2017-03-16 15:10:00,81.42,81.47,81.41,81.46,19816.0,64.9262,64.9661,64.9182,64.9581,19816.0
2017-03-16 15:15:00,81.46,81.52,81.46,81.51,33488.0,64.9581,65.0059,64.9581,64.998,33488.0
2017-03-16 15:20:00,81.51,81.6,81.5,81.56,47420.0,64.998,65.0697,64.99,65.0378,47420.0
2017-03-16 15:25:00,81.55,81.56,81.48,81.53,45778.0,65.0299,65.0378,64.974,65.0139,45778.0
2017-03-16 15:30:00,81.53,81.54,81.45,81.52,42098.0,65.0139,65.0219,64.9501,65.0059,42098.0
2017-03-16 15:35:00,81.53,81.57,81.52,81.55,49057.0,65.0139,65.0458,65.0059,65.0299,49057.0
2017-03-16 15:40:00,81.56,81.64,81.55,81.61,72554.0,65.0378,65.1016,65.0299,65.0777,72554.0
2017-03-16 15:45:00,81.61,81.64,81.57,81.58,56614.0,65.0777,65.1016,65.0458,65.0538,56614.0
2017-03-16 15:50:00,81.58,81.64,81.58,81.64,141169.0,65.0538,65.1016,65.0538,65.1016,141169.0
2017-03-16 15:55:00,81.64,81.72,81.62,81.71,350738.0,65.1016,65.1654,65.0857,65.1574,350738.0
2017-03-17 09:30:00,82.25,82.27,81.65,81.65,1637353.0,65.588,65.604,65.1096,65.1096,1637353.0
2017-03-17 09:35:00,81.72,81.77,81.51,81.51,48054.0,65.1654,65.2053,64.998,64.998,48054.0
2017-03-17 09:40:00,81.54,81.71,81.52,81.58,72330.0,65.0219,65.1574,65.0059,65.0538,72330.0
2017-03-17 09:45:00,81.58,81.63,81.55,81.56,58290.0,65.0538,65.0936,65.0299,65.0378,58290.0
2017-03-17 09:50:00,81.58,81.66,81.56,81.64,49764.0,65.0538,65.1176,65.0378,65.1016,49764.0
2017-03-17 09:55:00,81.64,81.68,81.56,81.57,38498.0,65.1016,65.1335,65.0378,65.0458,38498.0
2017-03-17 10:00:00,81.57,81.71,81.57,81.7,37412.0,65.0458,65.1574,65.0458,65.1495,37412.0
2017-03-17 10:05:00,81.71,81.75,81.63,81.69,32702.0,65.1574,65.1893,65.0936,65.1415,32702.0
2017-03-17 10:10:00,81.69,81.72,81.65,81.67,36075.0,65.1415,65.1654,65.1096,65.1255,36075.0
2017-03-17 10:15:00,81.66,81.66,81.49,81.49,32253.0,65.1176,65.1176,64.982,64.982,32253.0
2017-03-17 10:20:00,81.49,81.62,81.48,81.58,29147.0,64.982,65.0857,64.974,65.0538,29147.0
2017-03-17 10:25:00,81.59,81.6,81.54,81.59,29921.0,65.0617,65.0697,65.0219,65.0617,29921.0
2017-03-17 10:30:00,81.59,81.68,81.59,81.67,32593.0,65.0617,65.1335,65.0617,65.1255,32593.0
2017-03-17 10:35:00,81.67,81.69,81.63,81.65,36379.0,65.1255,65.1415,65.0936,65.1096,36379.0
2017-03-17 10:40:00,81.67,81.7,81.63,81.67,24583.0,65.1255,65.1495,65.0936,65.1255,24583.0
2017-03-17 10:45:00,81.67,81.81,81.66,81.76,40544.0,65.1255,65.2372,65.1176,65.1973,40544.0
2017-03-17 10:50:00,81.75,81.76,81.69,81.75,35498.0,65.1893,65.1973,65.1415,65.1893,35498.0
2017-03-17 10:55:00,81.75,81.75,81.66,81.69,33572.0,65.1893,65.1893,65.1176,65.1415,33572.0
2017-03-17 11:00:00,81.68,81.68,81.57,81.6,34339.0,65.1335,65.1335,65.0458,65.0697,34339.0
2017-03-17 11:05:00,81.61,81.61,81.53,81.56,41151.0,65.0777,65.0777,65.0139,65.0378,41151.0
2017-03-17 11:10:00,81.56,81.6,81.53,81.56,25037.0,65.0378,65.0697,65.0139,65.0378,25037.0
2017-03-17 11:15:00,81.56,81.61,81.52,81.6,31952.0,65.0378,65.0777,65.0059,65.0697,31952.0
2017-03-17 11:20:00,81.61,81.62,81.52,81.53,33578.0,65.0777,65.0857,65.0059,65.0139,33578.0
2017-03-17 11:25:00,81.53,81.56,81.5,81.51,47473.0,65.0139,65.0378,64.99,64.998,47473.0
2017-03-17 11:30:00,81.51,81.55,81.5,81.52,34199.0,64.998,65.0299,64.99,65.0059,34199.0
2017-03-17 11:35:00,81.53,81.59,81.44,81.51,48878.0,65.0139,65.0617,64.9421,64.998,48878.0
2017-03-17 11:40:00,81.51,81.64,81.51,81.64,27423.0,64.998,65.1016,64.998,65.1016,27423.0
2017-03-17 11:45:00,81.64,81.65,81.6,81.6,17800.0,65.1016,65.1096,65.0697,65.0697,17800.0
2017-03-17 11:50:00,81.61,81.73,81.6,81.66,25449.0,65.0777,65.1734,65.0697,65.1176,25449.0
2017-03-17 11:55:00,81.66,81.7,81.66,81.7,13308.0,65.1176,65.1495,65.1176,65.1495,13308.0
2017-03-17 12:00:00,81.7,81.7,81.64,81.69,22395.0,65.1495,65.1495,65.1016,65.1415,22395.0
2017-03-17 12:05:00,81.69,81.72,81.67,81.72,20330.0,65.1415,65.1654,65.1255,65.1654,20330.0
2017-03-17 12:10:00,81.72,81.72,81.67,81.69,23539.0,65.1654,65.1654,65.1255,65.1415,23539.0
2017-03-17 12:15:00,81.69,81.69,81.63,81.64,19166.0,65.1415,65.1415,65.0936,65.1016,19166.0
2017-03-17 12:20:00,81.65,81.68,81.61,81.63,51195.0,65.1096,65.1335,65.0777,65.0936,51195.0
2017-03-17 12:25:00,81.63,81.64,81.56,81.57,51117.0,65.0936,65.1016,65.0378,65.0458,51117.0
2017-03-17 12:30:00,81.58,81.67,81.58,81.67,15105.0,65.0538,65.1255,65.0538,65.1255,15105.0
2017-03-17 12:35:00,81.67,81.69,81.63,81.65,15632.0,65.1255,65.1415,65.0936,65.1096,15632.0
2017-03-17 12:40:00,81.65,81.67,81.61,81.66,30628.0,65.1096,65.1255,65.0777,65.1176,30628.0
2017-03-17 12:45:00,81.65,81.66,81.63,81.64,17192.0,65.1096,65.1176,65.0936,65.1016,17192.0
2017-03-17 12:50:00,81.63,81.72,81.62,81.72,23734.0,65.0936,65.1654,65.0857,65.1654,23734.0
2017-03-17 12:55:00,81.73,81.73,81.67,81.7,20149.0,65.1734,65.1734,65.1255,65.1495,20149.0
2017-03-17 13:00:00,81.7,81.76,81.7,81.74,13709.0,65.1495,65.1973,65.1495,65.1814,13709.0
2017-03-17 13:05:00,81.74,81.76,81.7,81.76,14650.0,65.1814,65.1973,65.1495,65.1973,14650.0
2017-03-17 13:10:00,81.76,81.78,81.71,81.77,14409.0,65.1973,65.2133,65.1574,65.2053,14409.0
2017-03-17 13:15:00,81.77,81.8,81.75,81.79,16379.0,65.2053,65.2292,65.1893,65.2212,16379.0
2017-03-17 13:20:00,81.79,81.8,81.77,81.79,9467.0,65.2212,65.2292,65.2053,65.2212,9467.0
2017-03-17 13:25:00,81.78,81.79,81.76,81.78,9695.0,65.2133,65.2212,65.1973,65.2133,9695.0
2017-03-17 13:30:00,81.77,81.84,81.76,81.83,19696.0,65.2053,65.2611,65.1973,65.2531,19696.0
2017-03-17 13:35:00,81.83,81.83,81.76,81.79,23586.0,65.2531,65.2531,65.1973,65.2212,23586.0
2017-03-17 13:40:00,81.79,81.84,81.76,81.78,16967.0,65.2212,65.2611,65.1973,65.2133,16967.0
2017-03-17 13:45:00,81.78,81.79,81.75,81.78,13564.0,65.2133,65.2212,65.1893,65.2133,13564.0
2017-03-17 13:50:00,81.77,81.78,81.73,81.77,19808.0,65.2053,65.2133,65.1734,65.2053,19808.0
2017-03-17 13:55:00,81.76,81.77,81.74,81.77,7862.0,65.1973,65.2053,65.1814,65.2053,7862.0
2017-03-17 14:00:00,81.78,81.87,81.78,81.85,23352.0,65.2133,65.285,65.2133,65.2691,23352.0
2017-03-17 14:05:00,81.85,81.9,81.85,81.88,15627.0,65.2691,65.309,65.2691,65.293,15627.0
2017-03-17 14:10:00,81.88,81.93,81.87,81.92,18776.0,65.293,65.3329,65.285,65.3249,18776.0
2017-03-17 14:15:00,81.91,81.92,81.86,81.88,27000.0,65.3169,65.3249,65.2771,65.293,27000.0
2017-03-17 14:20:00,81.87,81.87,81.82,81.84,24927.0,65.285,65.285,65.2452,65.2611,24927.0
2017-03-17 14:25:00,81.84,81.86,81.81,81.82,24900.0,65.2611,65.2771,65.2372,65.2452,24900.0
2017-03-17 14:30:00,81.82,81.84,81.79,81.83,21469.0,65.2452,65.2611,65.2212,65.2531,21469.0
2017-03-17 14:35:00,81.83,81.86,81.78,81.79,29102.0,65.2531,65.2771,65.2133,65.2212,29102.0
2017-03-17 14:40:00,81.78,81.8,81.75,81.79,31790.0,65.2133,65.2292,65.1893,65.2212,31790.0
2017-03-17 14:45:00,81.78,81.78,81.73,81.77,21331.0,65.2133,65.2133,65.1734,65.2053,21331.0
2017-03-17 14:50:00,81.76,81.76,81.72,81.75,20764.0,65.1973,65.1973,65.1654,65.1893,20764.0
2017-03-17 14:55:00,81.75,81.78,81.74,81.75,19941.0,65.1893,65.2133,65.1814,65.1893,19941.0
2017-03-17 15:00:00,81.75,81.8,81.75,81.78,36397.0,65.1893,65.2292,65.1893,65.2133,36397.0
2017-03-17 15:05:00,81.78,81.8,81.77,81.78,30528.0,65.2133,65.2292,65.2053,65.2133,30528.0
2017-03-17 15:10:00,81.79,81.79,81.72,81.74,19960.0,65.2212,65.2212,65.1654,65.1814,19960.0
2017-03-17 15:15:00,81.74,81.8,81.71,81.78,25208.0,65.1814,65.2292,65.1574,65.2133,25208.0
2017-03-17 15:20:00,81.77,81.79,81.76,81.79,28146.0,65.2053,65.2212,65.1973,65.2212,28146.0
2017-03-17 15:25:00,81.78,81.81,81.75,81.81,48202.0,65.2133,65.2372,65.1893,65.2372,48202.0
2017-03-17 15:30:00,81.81,81.85,81.78,81.81,52446.0,65.2372,65.2691,65.2133,65.2372,52446.0
2017-03-17 15:35:00,81.8,81.86,81.75,81.85,46307.0,65.2292,65.2771,65.1893,65.2691,46307.0
2017-03-17 15:40:00,81.86,81.92,81.85,81.89,50318.0,65.2771,65.3249,65.2691,65.301,50318.0
2017-03-17 15:45:00,81.9,81.9,81.8,81.86,68571.0,65.309,65.309,65.2292,65.2771,68571.0
2017-03-17 15:50:00,81.85,82.44,81.85,82.12,627705.0,65.2691,65.7396,65.2691,65.4844,627705.0
2017-03-17 15:55:00,82.13,82.14,81.98,82.0,658436.0,65.4924,65.5003,65.3727,65.3887,658436.0
2017-03-20 09:30:00,81.99,82.2,81.68,81.9,190830.0,65.3807,65.5482,65.1335,65.309,190830.0
2017-03-20 09:35:00,81.95,81.97,81.76,81.79,95124.0,65.3488,65.3648,65.1973,65.2212,95124.0
2017-03-20 09:40:00,81.8,82.01,81.8,81.98,45775.0,65.2292,65.3967,65.2292,65.3727,45775.0
2017-03-20 09:45:00,81.99,82.0,81.81,81.94,41214.0,65.3807,65.3887,65.2372,65.3408,41214.0
2017-03-20 09:50:00,81.94,81.97,81.89,81.92,36394.0,65.3408,65.3648,65.301,65.3249,36394.0
2017-03-20 09:55:00,81.91,82.01,81.9,81.98,39015.0,65.3169,65.3967,65.309,65.3727,39015.0
2017-03-20 10:00:00,81.97,82.04,81.96,82.04,33107.0,65.3648,65.4206,65.3568,65.4206,33107.0
2017-03-20 10:05:00,82.04,82.05,81.98,81.99,35589.0,65.4206,65.4286,65.3727,65.3807,35589.0
2017-03-20 10:10:00,82.01,82.03,81.97,82.0,51857.0,65.3967,65.4126,65.3648,65.3887,51857.0
2017-03-20 10:15:00,81.99,82.06,81.96,82.05,60635.0,65.3807,65.4365,65.3568,65.4286,60635.0
2017-03-20 10:20:00,82.05,82.05,81.99,82.02,57263.0,65.4286,65.4286,65.3807,65.4046,57263.0
2017-03-20 10:25:00,82.02,82.06,82.01,82.05,67058.0,65.4046,65.4365,65.3967,65.4286,67058.0
2017-03-20 10:30:00,82.05,82.06,82.01,82.01,40222.0,65.4286,65.4365,65.3967,65.3967,40222.0
2017-03-20 10:35:00,82.02,82.07,82.01,82.07,32836.0,65.4046,65.4445,65.3967,65.4445,32836.0
2017-03-20 10:40:00,82.07,82.15,82.06,82.11,51444.0,65.4445,65.5083,65.4365,65.4764,51444.0
2017-03-20 10:45:00,82.11,82.11,82.06,82.1,26794.0,65.4764,65.4764,65.4365,65.4684,26794.0
2017-03-20 10:50:00,82.1,82.12,82.01,82.04,33955.0,65.4684,65.4844,65.3967,65.4206,33955.0
2017-03-20 10:55:00,82.04,82.11,82.03,82.09,25561.0,65.4206,65.4764,65.4126,65.4605,25561.0
2017-03-20 11:00:00,82.09,82.11,82.04,82.05,27073.0,65.4605,65.4764,65.4206,65.4286,27073.0
2017-03-20 11:05:00,82.05,82.1,82.0,82.09,38373.0,65.4286,65.4684,65.3887,65.4605,38373.0
2017-03-20 11:10:00,82.09,82.13,82.06,82.09,22716.0,65.4605,65.4924,65.4365,65.4605,22716.0
2017-03-20 11:15:00,82.08,82.13,82.07,82.13,23999.0,65.4525,65.4924,65.4445,65.4924,23999.0
2017-03-20 11:20:00,82.14,82.15,82.1,82.12,25606.0,65.5003,65.5083,65.4684,65.4844,25606.0
2017-03-20 11:25:00,82.12,82.15,82.1,82.13,27230.0,65.4844,65.5083,65.4684,65.4924,27230.0
2017-03-20 11:30:00,82.13,82.14,82.05,82.06,21819.0,65.4924,65.5003,65.4286,65.4365,21819.0
2017-03-20 11:35:00,82.07,82.13,82.04,82.13,16540.0,65.4445,65.4924,65.4206,65.4924,16540.0
2017-03-20 11:40:00,82.12,82.24,82.12,82.24,23128.0,65.4844,65.5801,65.4844,65.5801,23128.0
2017-03-20 11:45:00,82.24,82.27,82.21,82.23,55718.0,65.5801,65.604,65.5562,65.5721,55718.0
2017-03-20 11:50:00,82.23,82.24,82.16,82.2,34751.0,65.5721,65.5801,65.5163,65.5482,34751.0
2017-03-20 11:55:00,82.2,82.25,82.18,82.2,22139.0,65.5482,65.588,65.5322,65.5482,22139.0
2017-03-20 12:00:00,82.22,82.24,82.12,82.17,69801.0,65.5641,65.5801,65.4844,65.5243,69801.0
2017-03-20 12:05:00,82.17,82.18,82.13,82.14,25972.0,65.5243,65.5322,65.4924,65.5003,25972.0
2017-03-20 12:10:00,82.15,82.25,82.15,82.24,20901.0,65.5083,65.588,65.5083,65.5801,20901.0
2017-03-20 12:15:00,82.23,82.24,82.06,82.08,25434.0,65.5721,65.5801,65.4365,65.4525,25434.0
2017-03-20 12:20:00,82.09,82.12,82.08,82.11,33637.0,65.4605,65.4844,65.4525,65.4764,33637.0
2017-03-20 12:25:00,82.12,82.13,82.07,82.09,34384.0,65.4844,65.4924,65.4445,65.4605,34384.0
2017-03-20 12:30:00,82.1,82.13,82.08,82.1,32812.0,65.4684,65.4924,65.4525,65.4684,32812.0
2017-03-20 12:35:00,82.11,82.12,82.1,82.11,19600.0,65.4764,65.4844,65.4684,65.4764,19600.0
2017-03-20 12:40:00,82.12,82.13,82.07,82.13,19649.0,65.4844,65.4924,65.4445,65.4924,19649.0
2017-03-20 12:45:00,82.13,82.16,82.09,82.12,30944.0,65.4924,65.5163,65.4605,65.4844,30944.0
2017-03-20 12:50:00,82.12,82.12,82.06,82.06,32527.0,65.4844,65.4844,65.4365,65.4365,32527.0
2017-03-20 12:55:00,82.06,82.1,82.06,82.1,15446.0,65.4365,65.4684,65.4365,65.4684,15446.0
2017-03-20 13:00:00,82.09,82.12,82.06,82.08,12553.0,65.4605,65.4844,65.4365,65.4525,12553.0
2017-03-20 13:05:00,82.09,82.09,82.06,82.08,10700.0,65.4605,65.4605,65.4365,65.4525,10700.0
2017-03-20 13:10:00,82.08,82.08,82.05,82.06,16398.0,65.4525,65.4525,65.4286,65.4365,16398.0
2017-03-20 13:15:00,82.05,82.06,82.02,82.03,16341.0,65.4286,65.4365,65.4046,65.4126,16341.0
2017-03-20 13:20:00,82.03,82.06,82.02,82.06,10863.0,65.4126,65.4365,65.4046,65.4365,10863.0
2017-03-20 13:25:00,82.05,82.06,82.04,82.06,12803.0,65.4286,65.4365,65.4206,65.4365,12803.0
2017-03-20 13:30:00,82.06,82.07,82.03,82.06,25634.0,65.4365,65.4445,65.4126,65.4365,25634.0
2017-03-20 13:35:00,82.06,82.06,81.96,81.96,25989.0,65.4365,65.4365,65.3568,65.3568,25989.0
2017-03-20 13:40:00,81.96,81.97,81.79,81.83,27431.0,65.3568,65.3648,65.2212,65.2531,27431.0
2017-03-20 13:45:00,81.83,81.86,81.8,81.82,53113.0,65.2531,65.2771,65.2292,65.2452,53113.0
2017-03-20 13:50:00,81.81,81.86,81.79,81.84,38494.0,65.2372,65.2771,65.2212,65.2611,38494.0
2017-03-20 13:55:00,81.84,81.86,81.81,81.84,23803.0,65.2611,65.2771,65.2372,65.2611,23803.0
2017-03-20 14:00:00,81.84,81.85,81.76,81.76,25860.0,65.2611,65.2691,65.1973,65.1973,25860.0
2017-03-20 14:05:00,81.76,81.84,81.75,81.84,24223.0,65.1973,65.2611,65.1893,65.2611,24223.0
2017-03-20 14:10:00,81.84,81.84,81.79,81.81,25484.0,65.2611,65.2611,65.2212,65.2372,25484.0
2017-03-20 14:15:00,81.81,81.83,81.77,81.81,26589.0,65.2372,65.2531,65.2053,65.2372,26589.0
2017-03-20 14:20:00,81.82,81.82,81.75,81.76,20974.0,65.2452,65.2452,65.1893,65.1973,20974.0
2017-03-20 14:25:00,81.75,81.78,81.72,81.75,39868.0,65.1893,65.2133,65.1654,65.1893,39868.0
2017-03-20 14:30:00,81.75,81.8,81.74,81.76,30441.0,65.1893,65.2292,65.1814,65.1973,30441.0
2017-03-20 14:35:00,81.77,81.79,81.65,81.7,57213.0,65.2053,65.2212,65.1096,65.1495,57213.0
2017-03-20 14:40:00,81.71,81.73,81.68,81.72,39991.0,65.1574,65.1734,65.1335,65.1654,39991.0
2017-03-20 14:45:00,81.72,81.74,81.61,81.65,47228.0,65.1654,65.1814,65.0777,65.1096,47228.0
2017-03-20 14:50:00,81.65,81.66,81.59,81.65,39869.0,65.1096,65.1176,65.0617,65.1096,39869.0
2017-03-20 14:55:00,81.65,81.65,81.61,81.63,41125.0,65.1096,65.1096,65.0777,65.0936,41125.0
2017-03-20 15:00:00,81.62,81.63,81.58,81.59,34801.0,65.0857,65.0936,65.0538,65.0617,34801.0
2017-03-20 15:05:00,81.59,81.61,81.57,81.58,56137.0,65.0617,65.0777,65.0458,65.0538,56137.0
2017-03-20 15:10:00,81.58,81.62,81.57,81.58,87266.0,65.0538,65.0857,65.0458,65.0538,87266.0
2017-03-20 15:15:00,81.57,81.64,81.57,81.63,62793.0,65.0458,65.1016,65.0458,65.0936,62793.0
2017-03-20 15:20:00,81.63,81.63,81.57,81.59,69184.0,65.0936,65.0936,65.0458,65.0617,69184.0
2017-03-20 15:25:00,81.58,81.6,81.56,81.6,59221.0,65.0538,65.0697,65.0378,65.0697,59221.0
2017-03-20 15:30:00,81.6,81.67,81.59,81.63,74715.0,65.0697,65.1255,65.0617,65.0936,74715.0
2017-03-20 15:35:00,81.62,81.64,81.58,81.59,60890.0,65.0857,65.1016,65.0538,65.0617,60890.0
2017-03-20 15:40:00,81.59,81.62,81.56,81.58,78544.0,65.0617,65.0857,65.0378,65.0538,78544.0
2017-03-20 15:45:00,81.58,81.58,81.54,81.54,55134.0,65.0538,65.0538,65.0219,65.0219,55134.0
2017-03-20 15:50:00,81.55,81.6,81.54,81.55,118345.0,65.0299,65.0697,65.0219,65.0299,118345.0
2017-03-20 15:55:00,81.55,81.61,81.54,81.59,256572.0,65.0299,65.0777,65.0219,65.0617,256572.0
2017-03-21 09:30:00,81.93,82.02,81.66,82.0,106863.0,65.3329,65.4046,65.1176,65.3887,106863.0
2017-03-21 09:35:00,82.03,82.09,81.97,81.98,51254.0,65.4126,65.4605,65.3648,65.3727,51254.0
2017-03-21 09:40:00,81.98,82.0,81.89,81.92,38586.0,65.3727,65.3887,65.301,65.3249,38586.0
2017-03-21 09:45:00,81.92,81.94,81.86,81.89,31221.0,65.3249,65.3408,65.2771,65.301,31221.0
2017-03-21 09:50:00,81.89,81.89,81.8,81.84,36008.0,65.301,65.301,65.2292,65.2611,36008.0
2017-03-21 09:55:00,81.83,81.89,81.8,81.82,25213.0,65.2531,65.301,65.2292,65.2452,25213.0
2017-03-21 10:00:00,81.81,81.82,81.68,81.68,29272.0,65.2372,65.2452,65.1335,65.1335,29272.0
2017-03-21 10:05:00,81.67,81.7,81.6,81.62,24072.0,65.1255,65.1495,65.0697,65.0857,24072.0
2017-03-21 10:10:00,81.62,81.67,81.52,81.55,28115.0,65.0857,65.1255,65.0059,65.0299,28115.0
2017-03-21 10:15:00,81.54,81.59,81.49,81.56,27361.0,65.0219,65.0617,64.982,65.0378,27361.0
2017-03-21 10:20:00,81.57,81.6,81.51,81.51,19652.0,65.0458,65.0697,64.998,64.998,19652.0
2017-03-21 10:25:00,81.51,81.55,81.34,81.36,48631.0,64.998,65.0299,64.8624,64.8783,48631.0
2017-03-21 10:30:00,81.37,81.38,81.31,81.37,35113.0,64.8863,64.8943,64.8385,64.8863,35113.0
2017-03-21 10:35:00,81.37,81.41,81.34,81.4,29178.0,64.8863,64.9182,64.8624,64.9102,29178.0
2017-03-21 10:40:00,81.4,81.48,81.4,81.43,30739.0,64.9102,64.974,64.9102,64.9342,30739.0
2017-03-21 10:45:00,81.42,81.43,81.32,81.38,28970.0,64.9262,64.9342,64.8464,64.8943,28970.0
2017-03-21 10:50:00,81.36,81.42,81.28,81.3,41277.0,64.8783,64.9262,64.8145,64.8305,41277.0
2017-03-21 10:55:00,81.31,81.31,80.97,81.0,152632.0,64.8385,64.8385,64.5673,64.5913,152632.0
2017-03-21 11:00:00,81.0,81.08,81.0,81.05,75754.0,64.5913,64.6551,64.5913,64.6311,75754.0
2017-03-21 11:05:00,81.05,81.08,80.97,81.05,61271.0,64.6311,64.6551,64.5673,64.6311,61271.0
2017-03-21 11:10:00,81.06,81.06,80.89,80.92,69449.0,64.6391,64.6391,64.5036,64.5275,69449.0
2017-03-21 11:15:00,80.92,80.92,80.54,80.55,77361.0,64.5275,64.5275,64.2245,64.2324,77361.0
2017-03-21 11:20:00,80.55,80.78,80.52,80.75,45971.0,64.2324,64.4158,64.2085,64.3919,45971.0
2017-03-21 11:25:00,80.75,80.8,80.7,80.72,50482.0,64.3919,64.4318,64.352,64.368,50482.0
2017-03-21 11:30:00,80.72,80.75,80.55,80.6,44447.0,64.368,64.3919,64.2324,64.2723,44447.0
2017-03-21 11:35:00,80.6,80.64,80.52,80.55,101294.0,64.2723,64.3042,64.2085,64.2324,101294.0
2017-03-21 11:40:00,80.55,80.57,80.37,80.39,59557.0,64.2324,64.2484,64.0889,64.1048,59557.0
2017-03-21 11:45:00,80.39,80.47,80.36,80.45,123187.0,64.1048,64.1686,64.0809,64.1527,123187.0
2017-03-21 11:50:00,80.45,80.56,80.44,80.53,45851.0,64.1527,64.2404,64.1447,64.2165,45851.0
2017-03-21 11:55:00,80.53,80.64,80.52,80.63,49689.0,64.2165,64.3042,64.2085,64.2962,49689.0
2017-03-21 12:00:00,80.64,80.67,80.59,80.64,56247.0,64.3042,64.3281,64.2643,64.3042,56247.0
2017-03-21 12:05:00,80.64,80.78,80.64,80.76,31733.0,64.3042,64.4158,64.3042,64.3999,31733.0
2017-03-21 12:10:00,80.77,80.8,80.65,80.68,32425.0,64.4079,64.4318,64.3122,64.3361,32425.0
2017-03-21 12:15:00,80.68,80.68,80.52,80.56,43934.0,64.3361,64.3361,64.2085,64.2404,43934.0
2017-03-21 12:20:00,80.57,80.62,80.52,80.56,37931.0,64.2484,64.2882,64.2085,64.2404,37931.0
2017-03-21 12:25:00,80.56,80.63,80.52,80.62,40272.0,64.2404,64.2962,64.2085,64.2882,40272.0
2017-03-21 12:30:00,80.61,80.65,80.54,80.57,44821.0,64.2803,64.3122,64.2245,64.2484,44821.0
2017-03-21 12:35:00,80.58,80.58,80.48,80.54,41829.0,64.2564,64.2564,64.1766,64.2245,41829.0
2017-03-21 12:40:00,80.54,80.58,80.52,80.54,25606.0,64.2245,64.2564,64.2085,64.2245,25606.0
2017-03-21 12:45:00,80.53,80.53,80.35,80.36,46328.0,64.2165,64.2165,64.0729,64.0809,46328.0
2017-03-21 12:50:00,80.34,80.44,80.32,80.41,35182.0,64.065,64.1447,64.049,64.1208,35182.0
2017-03-21 12:55:00,80.41,80.48,80.39,80.4,41369.0,64.1208,64.1766,64.1048,64.1128,41369.0
2017-03-21 13:00:00,80.4,80.48,80.39,80.41,71832.0,64.1128,64.1766,64.1048,64.1208,71832.0
2017-03-21 13:05:00,80.41,80.43,80.36,80.4,43777.0,64.1208,64.1367,64.0809,64.1128,43777.0
2017-03-21 13:10:00,80.4,80.46,80.34,80.37,87982.0,64.1128,64.1607,64.065,64.0889,87982.0
2017-03-21 13:15:00,80.37,80.43,80.36,80.4,49855.0,64.0889,64.1367,64.0809,64.1128,49855.0
2017-03-21 13:20:00,80.4,80.4,80.27,80.34,42772.0,64.1128,64.1128,64.0092,64.065,42772.0
2017-03-21 13:25:00,80.34,80.43,80.32,80.41,62323.0,64.065,64.1367,64.049,64.1208,62323.0
2017-03-21 13:30:00,80.41,80.43,80.31,80.32,60662.0,64.1208,64.1367,64.041,64.049,60662.0
2017-03-21 13:35:00,80.32,80.35,80.27,80.28,52125.0,64.049,64.0729,64.0092,64.0171,52125.0
2017-03-21 13:40:00,80.28,80.33,80.26,80.26,47272.0,64.0171,64.057,64.0012,64.0012,47272.0
2017-03-21 13:45:00,80.27,80.28,80.14,80.17,54931.0,64.0092,64.0171,63.9055,63.9294,54931.0
2017-03-21 13:50:00,80.18,80.19,80.08,80.09,46555.0,63.9374,63.9454,63.8576,63.8656,46555.0
2017-03-21 13:55:00,80.09,80.12,79.97,80.0,71427.0,63.8656,63.8895,63.7699,63.7938,71427.0
2017-03-21 14:00:00,79.99,80.12,79.99,80.07,40829.0,63.7859,63.8895,63.7859,63.8497,40829.0
2017-03-21 14:05:00,80.06,80.21,80.03,80.2,69928.0,63.8417,63.9613,63.8178,63.9533,69928.0
2017-03-21 14:10:00,80.19,80.19,80.1,80.16,46842.0,63.9454,63.9454,63.8736,63.9214,46842.0
2017-03-21 14:15:00,80.14,80.22,80.12,80.18,95128.0,63.9055,63.9693,63.8895,63.9374,95128.0
2017-03-21 14:20:00,80.19,80.19,80.11,80.12,66918.0,63.9454,63.9454,63.8816,63.8895,66918.0
2017-03-21 14:25:00,80.13,80.13,80.06,80.08,33041.0,63.8975,63.8975,63.8417,63.8576,33041.0
2017-03-21 14:30:00,80.08,80.2,80.07,80.16,74325.0,63.8576,63.9533,63.8497,63.9214,74325.0
2017-03-21 14:35:00,80.16,80.2,80.13,80.17,136977.0,63.9214,63.9533,63.8975,63.9294,136977.0
2017-03-21 14:40:00,80.17,80.17,80.1,80.11,45497.0,63.9294,63.9294,63.8736,63.8816,45497.0
2017-03-21 14:45:00,80.11,80.11,79.98,80.05,89400.0,63.8816,63.8816,63.7779,63.8337,89400.0
2017-03-21 14:50:00,80.05,80.1,80.0,80.1,59410.0,63.8337,63.8736,63.7938,63.8736,59410.0
2017-03-21 14:55:00,80.1,80.17,80.05,80.09,79322.0,63.8736,63.9294,63.8337,63.8656,79322.0
2017-03-21 15:00:00,80.08,80.11,79.99,80.05,92653.0,63.8576,63.8816,63.7859,63.8337,92653.0
2017-03-21 15:05:00,80.05,80.12,80.04,80.04,75388.0,63.8337,63.8895,63.8257,63.8257,75388.0
2017-03-21 15:10:00,80.04,80.11,80.01,80.02,63964.0,63.8257,63.8816,63.8018,63.8098,63964.0
2017-03-21 15:15:00,80.02,80.07,79.98,80.04,75767.0,63.8098,63.8497,63.7779,63.8257,75767.0
2017-03-21 15:20:00,80.04,80.04,79.94,79.99,67333.0,63.8257,63.8257,63.746,63.7859,67333.0
2017-03-21 15:25:00,79.98,80.05,79.98,79.99,69281.0,63.7779,63.8337,63.7779,63.7859,69281.0
2017-03-21 15:30:00,79.99,80.01,79.88,79.89,72492.0,63.7859,63.8018,63.6982,63.7061,72492.0
2017-03-21 15:35:00,79.89,79.97,79.79,79.79,90951.0,63.7061,63.7699,63.6264,63.6264,90951.0
2017-03-21 15:40:00,79.79,79.84,79.67,79.7,96899.0,63.6264,63.6663,63.5307,63.5546,96899.0
2017-03-21 15:45:00,79.7,79.75,79.68,79.72,151711.0,63.5546,63.5945,63.5387,63.5706,151711.0
2017-03-21 15:50:00,79.72,79.77,79.68,79.77,168956.0,63.5706,63.6104,63.5387,63.6104,168956.0
2017-03-21 15:55:00,79.78,79.86,79.71,79.75,304958.0,63.6184,63.6822,63.5626,63.5945,304958.0
2017-03-22 09:30:00,79.94,80.09,79.71,79.87,103737.0,63.746,63.8656,63.5626,63.6902,103737.0
2017-03-22 09:35:00,79.85,80.03,79.85,79.96,80994.0,63.6742,63.8178,63.6742,63.7619,80994.0
2017-03-22 09:40:00,79.96,80.17,79.96,80.14,71346.0,63.7619,63.9294,63.7619,63.9055,71346.0
2017-03-22 09:45:00,80.15,80.2,80.0,80.01,79646.0,63.9135,63.9533,63.7938,63.8018,79646.0
2017-03-22 09:50:00,80.01,80.04,79.89,79.91,84780.0,63.8018,63.8257,63.7061,63.7221,84780.0
2017-03-22 09:55:00,79.92,79.93,79.58,79.64,119604.0,63.7301,63.738,63.4589,63.5068,119604.0
2017-03-22 10:00:00,79.63,80.0,79.58,79.99,100237.0,63.4988,63.7938,63.4589,63.7859,100237.0
2017-03-22 10:05:00,79.99,80.03,79.94,80.03,50252.0,63.7859,63.8178,63.746,63.8178,50252.0
2017-03-22 10:10:00,80.04,80.07,79.97,80.04,33283.0,63.8257,63.8497,63.7699,63.8257,33283.0
2017-03-22 10:15:00,80.05,80.16,80.04,80.07,66745.0,63.8337,63.9214,63.8257,63.8497,66745.0
2017-03-22 10:20:00,80.07,80.27,80.05,80.09,69246.0,63.8497,64.0092,63.8337,63.8656,69246.0
2017-03-22 10:25:00,80.1,80.11,79.93,79.95,43407.0,63.8736,63.8816,63.738,63.754,43407.0
2017-03-22 10:30:00,79.95,79.99,79.8,79.97,44441.0,63.754,63.7859,63.6344,63.7699,44441.0
2017-03-22 10:35:00,79.96,80.03,79.95,79.95,66234.0,63.7619,63.8178,63.754,63.754,66234.0
2017-03-22 10:40:00,79.94,80.03,79.92,79.95,39363.0,63.746,63.8178,63.7301,63.754,39363.0
2017-03-22 10:45:00,79.95,80.13,79.93,80.03,31821.0,63.754,63.8975,63.738,63.8178,31821.0
2017-03-22 10:50:00,80.05,80.21,80.03,80.16,25468.0,63.8337,63.9613,63.8178,63.9214,25468.0
2017-03-22 10:55:00,80.16,80.21,80.14,80.17,43925.0,63.9214,63.9613,63.9055,63.9294,43925.0
2017-03-22 11:00:00,80.16,80.19,80.05,80.1,38275.0,63.9214,63.9454,63.8337,63.8736,38275.0
2017-03-22 11:05:00,80.09,80.26,80.07,80.19,31522.0,63.8656,64.0012,63.8497,63.9454,31522.0
2017-03-22 11:10:00,80.2,80.21,80.1,80.15,29718.0,63.9533,63.9613,63.8736,63.9135,29718.0
2017-03-22 11:15:00,80.15,80.38,80.14,80.31,67631.0,63.9135,64.0969,63.9055,64.041,67631.0
2017-03-22 11:20:00,80.32,80.6,80.32,80.53,70968.0,64.049,64.2723,64.049,64.2165,70968.0
2017-03-22 11:25:00,80.54,80.54,80.44,80.48,33398.0,64.2245,64.2245,64.1447,64.1766,33398.0
2017-03-22 11:30:00,80.48,80.5,80.33,80.35,49024.0,64.1766,64.1926,64.057,64.0729,49024.0
2017-03-22 11:35:00,80.35,80.51,80.35,80.49,39533.0,64.0729,64.2005,64.0729,64.1846,39533.0
2017-03-22 11:40:00,80.49,80.55,80.47,80.54,25035.0,64.1846,64.2324,64.1686,64.2245,25035.0
2017-03-22 11:45:00,80.54,80.55,80.45,80.47,52274.0,64.2245,64.2324,64.1527,64.1686,52274.0
2017-03-22 11:50:00,80.46,80.47,80.38,80.41,17278.0,64.1607,64.1686,64.0969,64.1208,17278.0
2017-03-22 11:55:00,80.42,80.44,80.38,80.43,25172.0,64.1288,64.1447,64.0969,64.1367,25172.0
2017-03-22 12:00:00,80.43,80.54,80.42,80.52,20022.0,64.1367,64.2245,64.1288,64.2085,20022.0
2017-03-22 12:05:00,80.54,80.54,80.42,80.42,27463.0,64.2245,64.2245,64.1288,64.1288,27463.0
2017-03-22 12:10:00,80.42,80.44,80.39,80.39,11948.0,64.1288,64.1447,64.1048,64.1048,11948.0
2017-03-22 12:15:00,80.38,80.39,80.32,80.34,29008.0,64.0969,64.1048,64.049,64.065,29008.0
2017-03-22 12:20:00,80.34,80.38,80.31,80.31,27702.0,64.065,64.0969,64.041,64.041,27702.0
2017-03-22 12:25:00,80.31,80.39,80.28,80.37,25811.0,64.041,64.1048,64.0171,64.0889,25811.0
2017-03-22 12:30:00,80.36,80.45,80.32,80.42,18625.0,64.0809,64.1527,64.049,64.1288,18625.0
2017-03-22 12:35:00,80.42,80.46,80.36,80.37,16054.0,64.1288,64.1607,64.0809,64.0889,16054.0
2017-03-22 12:40:00,80.38,80.44,80.38,80.42,30415.0,64.0969,64.1447,64.0969,64.1288,30415.0
2017-03-22 12:45:00,80.42,80.46,80.39,80.43,20454.0,64.1288,64.1607,64.1048,64.1367,20454.0
2017-03-22 12:50:00,80.42,80.44,80.37,80.42,24193.0,64.1288,64.1447,64.0889,64.1288,24193.0
2017-03-22 12:55:00,80.41,80.47,80.41,80.47,16827.0,64.1208,64.1686,64.1208,64.1686,16827.0
2017-03-22 13:00:00,80.47,80.47,80.22,80.32,73792.0,64.1686,64.1686,63.9693,64.049,73792.0
2017-03-22 13:05:00,80.31,80.41,80.29,80.38,22860.0,64.041,64.1208,64.0251,64.0969,22860.0
2017-03-22 13:10:00,80.38,80.4,80.3,80.3,25603.0,64.0969,64.1128,64.0331,64.0331,25603.0
2017-03-22 13:15:00,80.29,80.46,80.29,80.44,45271.0,64.0251,64.1607,64.0251,64.1447,45271.0
2017-03-22 13:20:00,80.43,80.49,80.38,80.42,32978.0,64.1367,64.1846,64.0969,64.1288,32978.0
2017-03-22 13:25:00,80.42,80.47,80.39,80.45,11978.0,64.1288,64.1686,64.1048,64.1527,11978.0
2017-03-22 13:30:00,80.44,80.52,80.41,80.5,38374.0,64.1447,64.2085,64.1208,64.1926,38374.0
2017-03-22 13:35:00,80.5,80.51,80.44,80.48,19449.0,64.1926,64.2005,64.1447,64.1766,19449.0
2017-03-22 13:40:00,80.48,80.51,80.39,80.41,19405.0,64.1766,64.2005,64.1048,64.1208,19405.0
2017-03-22 13:45:00,80.4,80.44,80.36,80.41,31238.0,64.1128,64.1447,64.0809,64.1208,31238.0
2017-03-22 13:50:00,80.41,80.41,80.28,80.3,26016.0,64.1208,64.1208,64.0171,64.0331,26016.0
2017-03-22 13:55:00,80.3,80.31,80.25,80.25,20191.0,64.0331,64.041,63.9932,63.9932,20191.0
2017-03-22 14:00:00,80.25,80.41,80.25,80.39,37539.0,63.9932,64.1208,63.9932,64.1048,37539.0
2017-03-22 14:05:00,80.38,80.4,80.31,80.34,40920.0,64.0969,64.1128,64.041,64.065,40920.0
2017-03-22 14:10:00,80.33,80.43,80.32,80.39,22203.0,64.057,64.1367,64.049,64.1048,22203.0
2017-03-22 14:15:00,80.39,80.41,80.33,80.34,27440.0,64.1048,64.1208,64.057,64.065,27440.0
2017-03-22 14:20:00,80.34,80.36,80.32,80.35,30476.0,64.065,64.0809,64.049,64.0729,30476.0
2017-03-22 14:25:00,80.34,80.34,80.19,80.2,32138.0,64.065,64.065,63.9454,63.9533,32138.0
2017-03-22 14:30:00,80.2,80.31,80.18,80.29,38399.0,63.9533,64.041,63.9374,64.0251,38399.0
2017-03-22 14:35:00,80.29,80.45,80.28,80.44,28634.0,64.0251,64.1527,64.0171,64.1447,28634.0
2017-03-22 14:40:00,80.44,80.48,80.39,80.46,32022.0,64.1447,64.1766,64.1048,64.1607,32022.0
2017-03-22 14:45:00,80.46,80.5,80.42,80.47,25042.0,64.1607,64.1926,64.1288,64.1686,25042.0
2017-03-22 14:50:00,80.47,80.51,80.41,80.43,31240.0,64.1686,64.2005,64.1208,64.1367,31240.0
2017-03-22 14:55:00,80.43,80.47,80.4,80.46,16845.0,64.1367,64.1686,64.1128,64.1607,16845.0
2017-03-22 15:00:00,80.46,80.54,80.45,80.53,43678.0,64.1607,64.2245,64.1527,64.2165,43678.0
2017-03-22 15:05:00,80.53,80.6,80.53,80.56,42953.0,64.2165,64.2723,64.2165,64.2404,42953.0
2017-03-22 15:10:00,80.57,80.59,80.54,80.56,26871.0,64.2484,64.2643,64.2245,64.2404,26871.0
2017-03-22 15:15:00,80.57,80.68,80.57,80.67,55542.0,64.2484,64.3361,64.2484,64.3281,55542.0
2017-03-22 15:20:00,80.68,80.79,80.68,80.68,55469.0,64.3361,64.4238,64.3361,64.3361,55469.0
2017-03-22 15:25:00,80.68,80.71,80.63,80.63,43625.0,64.3361,64.36,64.2962,64.2962,43625.0
2017-03-22 15:30:00,80.63,80.65,80.6,80.61,44714.0,64.2962,64.3122,64.2723,64.2803,44714.0
2017-03-22 15:35:00,80.61,80.61,80.49,80.5,42315.0,64.2803,64.2803,64.1846,64.1926,42315.0
2017-03-22 15:40:00,80.5,80.6,80.5,80.53,71352.0,64.1926,64.2723,64.1926,64.2165,71352.0
2017-03-22 15:45:00,80.53,80.62,80.53,80.61,41157.0,64.2165,64.2882,64.2165,64.2803,41157.0
2017-03-22 15:50:00,80.61,80.72,80.6,80.69,154407.0,64.2803,64.368,64.2723,64.3441,154407.0
2017-03-22 15:55:00,80.69,80.72,80.66,80.69,230723.0,64.3441,64.368,64.3201,64.3441,230723.0
2017-03-23 09:30:00,80.69,80.71,80.48,80.59,75220.0,64.3441,64.36,64.1766,64.2643,75220.0
2017-03-23 09:35:00,80.49,80.59,80.39,80.41,52251.0,64.1846,64.2643,64.1048,64.1208,52251.0
2017-03-23 09:40:00,80.4,80.48,80.23,80.26,29283.0,64.1128,64.1766,63.9773,64.0012,29283.0
2017-03-23 09:45:00,80.27,80.44,80.27,80.43,26276.0,64.0092,64.1447,64.0092,64.1367,26276.0
2017-03-23 09:50:00,80.41,80.42,80.23,80.31,23723.0,64.1208,64.1288,63.9773,64.041,23723.0
2017-03-23 09:55:00,80.3,80.41,80.29,80.35,27635.0,64.0331,64.1208,64.0251,64.0729,27635.0
2017-03-23 10:00:00,80.36,80.42,80.29,80.34,54672.0,64.0809,64.1288,64.0251,64.065,54672.0
2017-03-23 10:05:00,80.34,80.45,80.31,80.45,35098.0,64.065,64.1527,64.041,64.1527,35098.0
2017-03-23 10:10:00,80.44,80.48,80.4,80.45,27085.0,64.1447,64.1766,64.1128,64.1527,27085.0
2017-03-23 10:15:00,80.44,80.48,80.32,80.33,29600.0,64.1447,64.1766,64.049,64.057,29600.0
2017-03-23 10:20:00,80.33,80.47,80.3,80.47,26692.0,64.057,64.1686,64.0331,64.1686,26692.0
2017-03-23 10:25:00,80.42,80.54,80.39,80.47,20616.0,64.1288,64.2245,64.1048,64.1686,20616.0
2017-03-23 10:30:00,80.48,80.67,80.48,80.61,18641.0,64.1766,64.3281,64.1766,64.2803,18641.0
2017-03-23 10:35:00,80.62,80.77,80.62,80.76,19927.0,64.2882,64.4079,64.2882,64.3999,19927.0
2017-03-23 10:40:00,80.75,80.8,80.74,80.79,19768.0,64.3919,64.4318,64.3839,64.4238,19768.0
2017-03-23 10:45:00,80.78,80.8,80.71,80.72,21585.0,64.4158,64.4318,64.36,64.368,21585.0
2017-03-23 10:50:00,80.72,80.76,80.69,80.74,18330.0,64.368,64.3999,64.3441,64.3839,18330.0
2017-03-23 10:55:00,80.73,80.76,80.61,80.62,34857.0,64.376,64.3999,64.2803,64.2882,34857.0
2017-03-23 11:00:00,80.61,80.67,80.61,80.61,14972.0,64.2803,64.3281,64.2803,64.2803,14972.0
2017-03-23 11:05:00,80.61,80.68,80.6,80.68,23896.0,64.2803,64.3361,64.2723,64.3361,23896.0
2017-03-23 11:10:00,80.67,80.73,80.63,80.69,36996.0,64.3281,64.376,64.2962,64.3441,36996.0
2017-03-23 11:15:00,80.7,80.78,80.67,80.68,36272.0,64.352,64.4158,64.3281,64.3361,36272.0
2017-03-23 11:20:00,80.69,80.7,80.61,80.64,31734.0,64.3441,64.352,64.2803,64.3042,31734.0
2017-03-23 11:25:00,80.64,80.65,80.56,80.63,15285.0,64.3042,64.3122,64.2404,64.2962,15285.0
2017-03-23 11:30:00,80.63,80.7,80.63,80.66,25043.0,64.2962,64.352,64.2962,64.3201,25043.0
2017-03-23 11:35:00,80.65,80.75,80.63,80.73,16508.0,64.3122,64.3919,64.2962,64.376,16508.0
2017-03-23 11:40:00,80.73,80.73,80.61,80.62,16986.0,64.376,64.376,64.2803,64.2882,16986.0
2017-03-23 11:45:00,80.64,80.69,80.62,80.69,11522.0,64.3042,64.3441,64.2882,64.3441,11522.0
2017-03-23 11:50:00,80.69,80.72,80.67,80.72,11277.0,64.3441,64.368,64.3281,64.368,11277.0
2017-03-23 11:55:00,80.72,80.73,80.63,80.66,46860.0,64.368,64.376,64.2962,64.3201,46860.0
2017-03-23 12:00:00,80.66,80.69,80.64,80.69,29323.0,64.3201,64.3441,64.3042,64.3441,29323.0
2017-03-23 12:05:00,80.69,80.74,80.69,80.73,11991.0,64.3441,64.3839,64.3441,64.376,11991.0
2017-03-23 12:10:00,80.74,80.75,80.68,80.7,9811.0,64.3839,64.3919,64.3361,64.352,9811.0
2017-03-23 12:15:00,80.7,80.75,80.7,80.72,13092.0,64.352,64.3919,64.352,64.368,13092.0
2017-03-23 12:20:00,80.72,80.78,80.72,80.78,8808.0,64.368,64.4158,64.368,64.4158,8808.0
2017-03-23 12:25:00,80.79,80.8,80.71,80.71,17209.0,64.4238,64.4318,64.36,64.36,17209.0
2017-03-23 12:30:00,80.71,80.72,80.67,80.72,12034.0,64.36,64.368,64.3281,64.368,12034.0
2017-03-23 12:35:00,80.72,80.75,80.7,80.71,12690.0,64.368,64.3919,64.352,64.36,12690.0
2017-03-23 12:40:00,80.7,80.72,80.68,80.69,13286.0,64.352,64.368,64.3361,64.3441,13286.0
2017-03-23 12:45:00,80.7,80.71,80.66,80.67,10303.0,64.352,64.36,64.3201,64.3281,10303.0
2017-03-23 12:50:00,80.67,80.71,80.66,80.71,8432.0,64.3281,64.36,64.3201,64.36,8432.0
2017-03-23 12:55:00,80.71,80.83,80.71,80.83,15982.0,64.36,64.4557,64.36,64.4557,15982.0
2017-03-23 13:00:00,80.83,80.83,80.65,80.66,21057.0,64.4557,64.4557,64.3122,64.3201,21057.0
2017-03-23 13:05:00,80.67,80.73,80.57,80.57,13802.0,64.3281,64.376,64.2484,64.2484,13802.0
2017-03-23 13:10:00,80.58,80.65,80.5,80.62,37704.0,64.2564,64.3122,64.1926,64.2882,37704.0
2017-03-23 13:15:00,80.62,80.71,80.6,80.69,31231.0,64.2882,64.36,64.2723,64.3441,31231.0
2017-03-23 13:20:00,80.71,80.78,80.71,80.78,30740.0,64.36,64.4158,64.36,64.4158,30740.0
2017-03-23 13:25:00,80.78,80.8,80.67,80.69,33341.0,64.4158,64.4318,64.3281,64.3441,33341.0
2017-03-23 13:30:00,80.7,80.77,80.68,80.76,38184.0,64.352,64.4079,64.3361,64.3999,38184.0
2017-03-23 13:35:00,80.74,80.81,80.73,80.74,30359.0,64.3839,64.4398,64.376,64.3839,30359.0
2017-03-23 13:40:00,80.74,80.76,80.7,80.75,37630.0,64.3839,64.3999,64.352,64.3919,37630.0
2017-03-23 13:45:00,80.75,80.81,80.73,80.8,24113.0,64.3919,64.4398,64.376,64.4318,24113.0
2017-03-23 13:50:00,80.8,80.86,80.76,80.86,14782.0,64.4318,64.4796,64.3999,64.4796,14782.0
2017-03-23 13:55:00,80.84,80.86,80.82,80.82,10636.0,64.4637,64.4796,64.4477,64.4477,10636.0
2017-03-23 14:00:00,80.81,80.84,80.79,80.84,14404.0,64.4398,64.4637,64.4238,64.4637,14404.0
2017-03-23 14:05:00,80.84,80.86,80.81,80.85,16294.0,64.4637,64.4796,64.4398,64.4717,16294.0
2017-03-23 14:10:00,80.85,80.86,80.81,80.81,13683.0,64.4717,64.4796,64.4398,64.4398,13683.0
2017-03-23 14:15:00,80.81,80.89,80.81,80.89,22412.0,64.4398,64.5036,64.4398,64.5036,22412.0
2017-03-23 14:20:00,80.89,80.9,80.86,80.87,11214.0,64.5036,64.5115,64.4796,64.4876,11214.0
2017-03-23 14:25:00,80.88,80.93,80.86,80.89,24216.0,64.4956,64.5355,64.4796,64.5036,24216.0
2017-03-23 14:30:00,80.9,80.95,80.89,80.94,18025.0,64.5115,64.5514,64.5036,64.5434,18025.0
2017-03-23 14:35:00,80.93,80.93,80.86,80.88,20997.0,64.5355,64.5355,64.4796,64.4956,20997.0
2017-03-23 14:40:00,80.88,80.96,80.86,80.96,27094.0,64.4956,64.5594,64.4796,64.5594,27094.0
2017-03-23 14:45:00,80.95,80.95,80.92,80.95,27710.0,64.5514,64.5514,64.5275,64.5514,27710.0
2017-03-23 14:50:00,80.95,80.98,80.94,80.98,14783.0,64.5514,64.5753,64.5434,64.5753,14783.0
2017-03-23 14:55:00,80.98,81.04,80.91,80.91,26682.0,64.5753,64.6232,64.5195,64.5195,26682.0
2017-03-23 15:00:00,80.89,80.91,80.77,80.8,28980.0,64.5036,64.5195,64.4079,64.4318,28980.0
2017-03-23 15:05:00,80.81,80.84,80.78,80.78,24081.0,64.4398,64.4637,64.4158,64.4158,24081.0
2017-03-23 15:10:00,80.78,80.8,80.68,80.72,32162.0,64.4158,64.4318,64.3361,64.368,32162.0
2017-03-23 15:15:00,80.73,80.74,80.61,80.67,32285.0,64.376,64.3839,64.2803,64.3281,32285.0
2017-03-23 15:20:00,80.68,80.73,80.67,80.67,22209.0,64.3361,64.376,64.3281,64.3281,22209.0
2017-03-23 15:25:00,80.67,80.7,80.57,80.58,32694.0,64.3281,64.352,64.2484,64.2564,32694.0
2017-03-23 15:30:00,80.59,80.62,80.46,80.54,52902.0,64.2643,64.2882,64.1607,64.2245,52902.0
2017-03-23 15:35:00,80.54,80.63,80.53,80.62,56194.0,64.2245,64.2962,64.2165,64.2882,56194.0
2017-03-23 15:40:00,80.62,80.68,80.59,80.62,71488.0,64.2882,64.3361,64.2643,64.2882,71488.0
2017-03-23 15:45:00,80.61,80.7,80.61,80.69,90247.0,64.2803,64.352,64.2803,64.3441,90247.0
2017-03-23 15:50:00,80.68,80.69,80.56,80.63,77338.0,64.3361,64.3441,64.2404,64.2962,77338.0
2017-03-23 15:55:00,80.63,80.72,80.6,80.68,226133.0,64.2962,64.368,64.2723,64.3361,226133.0
2017-03-24 09:30:00,81.92,82.05,81.56,81.76,397166.0,65.3249,65.4286,65.0378,65.1973,397166.0
2017-03-24 09:35:00,81.73,81.76,81.65,81.66,59967.0,65.1734,65.1973,65.1096,65.1176,59967.0
2017-03-24 09:40:00,81.66,81.77,81.41,81.57,80359.0,65.1176,65.2053,64.9182,65.0458,80359.0
2017-03-24 09:45:00,81.58,81.73,81.57,81.63,34212.0,65.0538,65.1734,65.0458,65.0936,34212.0
2017-03-24 09:50:00,81.64,81.64,81.5,81.61,29836.0,65.1016,65.1016,64.99,65.0777,29836.0
2017-03-24 09:55:00,81.61,81.62,81.39,81.4,20855.0,65.0777,65.0857,64.9023,64.9102,20855.0
2017-03-24 10:00:00,81.41,81.41,81.22,81.22,23244.0,64.9182,64.9182,64.7667,64.7667,23244.0
2017-03-24 10:05:00,81.22,81.32,81.16,81.16,17380.0,64.7667,64.8464,64.7189,64.7189,17380.0
2017-03-24 10:10:00,81.16,81.21,81.13,81.19,20289.0,64.7189,64.7587,64.6949,64.7428,20289.0
2017-03-24 10:15:00,81.19,81.23,81.13,81.21,23693.0,64.7428,64.7747,64.6949,64.7587,23693.0
2017-03-24 10:20:00,81.21,81.24,81.05,81.06,33478.0,64.7587,64.7827,64.6311,64.6391,33478.0
2017-03-24 10:25:00,81.06,81.09,81.01,81.05,44243.0,64.6391,64.663,64.5992,64.6311,44243.0
2017-03-24 10:30:00,81.06,81.09,80.99,81.04,62290.0,64.6391,64.663,64.5833,64.6232,62290.0
2017-03-24 10:35:00,81.03,81.14,81.03,81.1,20725.0,64.6152,64.7029,64.6152,64.671,20725.0
2017-03-24 10:40:00,81.11,81.12,81.04,81.04,15025.0,64.679,64.687,64.6232,64.6232,15025.0
2017-03-24 10:45:00,81.03,81.09,81.02,81.03,18766.0,64.6152,64.663,64.6072,64.6152,18766.0
2017-03-24 10:50:00,81.03,81.14,81.02,81.11,20702.0,64.6152,64.7029,64.6072,64.679,20702.0
2017-03-24 10:55:00,81.11,81.18,81.09,81.12,25270.0,64.679,64.7348,64.663,64.687,25270.0
2017-03-24 11:00:00,81.12,81.15,81.07,81.14,68023.0,64.687,64.7109,64.6471,64.7029,68023.0
2017-03-24 11:05:00,81.13,81.16,81.1,81.13,23748.0,64.6949,64.7189,64.671,64.6949,23748.0
2017-03-24 11:10:00,81.14,81.14,81.04,81.07,24436.0,64.7029,64.7029,64.6232,64.6471,24436.0
2017-03-24 11:15:00,81.07,81.08,81.01,81.03,25025.0,64.6471,64.6551,64.5992,64.6152,25025.0
2017-03-24 11:20:00,81.04,81.07,80.97,80.97,24130.0,64.6232,64.6471,64.5673,64.5673,24130.0
2017-03-24 11:25:00,80.98,80.98,80.89,80.91,24433.0,64.5753,64.5753,64.5036,64.5195,24433.0
2017-03-24 11:30:00,80.91,80.94,80.88,80.93,21672.0,64.5195,64.5434,64.4956,64.5355,21672.0
2017-03-24 11:35:00,80.94,80.94,80.87,80.9,25730.0,64.5434,64.5434,64.4876,64.5115,25730.0
2017-03-24 11:40:00,80.91,80.95,80.86,80.87,53345.0,64.5195,64.5514,64.4796,64.4876,53345.0
2017-03-24 11:45:00,80.87,80.93,80.86,80.93,26956.0,64.4876,64.5355,64.4796,64.5355,26956.0
2017-03-24 11:50:00,80.93,81.01,80.92,81.0,13648.0,64.5355,64.5992,64.5275,64.5913,13648.0
2017-03-24 11:55:00,81.0,81.03,80.98,81.01,17965.0,64.5913,64.6152,64.5753,64.5992,17965.0
2017-03-24 12:00:00,81.0,81.02,80.99,80.99,14259.0,64.5913,64.6072,64.5833,64.5833,14259.0
2017-03-24 12:05:00,80.99,81.04,80.99,81.04,29563.0,64.5833,64.6232,64.5833,64.6232,29563.0
2017-03-24 12:10:00,81.04,81.07,80.76,80.83,67087.0,64.6232,64.6471,64.3999,64.4557,67087.0
2017-03-24 12:15:00,80.83,80.86,80.78,80.82,32315.0,64.4557,64.4796,64.4158,64.4477,32315.0
2017-03-24 12:20:00,80.82,80.82,80.72,80.77,38012.0,64.4477,64.4477,64.368,64.4079,38012.0
2017-03-24 12:25:00,80.76,80.99,80.71,80.9,33341.0,64.3999,64.5833,64.36,64.5115,33341.0
2017-03-24 12:30:00,80.91,80.96,80.76,80.76,19115.0,64.5195,64.5594,64.3999,64.3999,19115.0
2017-03-24 12:35:00,80.77,80.87,80.75,80.87,11647.0,64.4079,64.4876,64.3919,64.4876,11647.0
2017-03-24 12:40:00,80.86,80.86,80.81,80.82,22909.0,64.4796,64.4796,64.4398,64.4477,22909.0
2017-03-24 12:45:00,80.83,80.87,80.81,80.86,18897.0,64.4557,64.4876,64.4398,64.4796,18897.0
2017-03-24 12:50:00,80.86,80.91,80.77,80.86,23774.0,64.4796,64.5195,64.4079,64.4796,23774.0
2017-03-24 12:55:00,80.86,80.87,80.8,80.8,17542.0,64.4796,64.4876,64.4318,64.4318,17542.0
2017-03-24 13:00:00,80.8,80.84,80.8,80.84,10245.0,64.4318,64.4637,64.4318,64.4637,10245.0
2017-03-24 13:05:00,80.82,80.83,80.75,80.79,29095.0,64.4477,64.4557,64.3919,64.4238,29095.0
2017-03-24 13:10:00,80.79,80.82,80.75,80.81,24405.0,64.4238,64.4477,64.3919,64.4398,24405.0
2017-03-24 13:15:00,80.81,80.87,80.79,80.8,19821.0,64.4398,64.4876,64.4238,64.4318,19821.0
2017-03-24 13:20:00,80.8,80.88,80.8,80.83,37656.0,64.4318,64.4956,64.4318,64.4557,37656.0
2017-03-24 13:25:00,80.84,80.94,80.84,80.9,43636.0,64.4637,64.5434,64.4637,64.5115,43636.0
2017-03-24 13:30:00,80.88,80.91,80.82,80.86,7812.0,64.4956,64.5195,64.4477,64.4796,7812.0
2017-03-24 13:35:00,80.86,80.88,80.79,80.87,20010.0,64.4796,64.4956,64.4238,64.4876,20010.0
2017-03-24 13:40:00,80.87,80.91,80.84,80.89,31981.0,64.4876,64.5195,64.4637,64.5036,31981.0
2017-03-24 13:45:00,80.91,80.94,80.87,80.91,30384.0,64.5195,64.5434,64.4876,64.5195,30384.0
2017-03-24 13:50:00,80.9,80.91,80.78,80.86,38356.0,64.5115,64.5195,64.4158,64.4796,38356.0
2017-03-24 13:55:00,80.87,81.06,80.82,80.84,157762.0,64.4876,64.6391,64.4477,64.4637,157762.0
2017-03-24 14:00:00,80.86,80.92,80.84,80.86,13978.0,64.4796,64.5275,64.4637,64.4796,13978.0
2017-03-24 14:05:00,80.86,80.9,80.85,80.87,21440.0,64.4796,64.5115,64.4717,64.4876,21440.0
2017-03-24 14:10:00,80.86,80.94,80.86,80.91,11059.0,64.4796,64.5434,64.4796,64.5195,11059.0
2017-03-24 14:15:00,80.91,80.94,80.86,80.93,17713.0,64.5195,64.5434,64.4796,64.5355,17713.0
2017-03-24 14:20:00,80.94,80.94,80.87,80.9,18415.0,64.5434,64.5434,64.4876,64.5115,18415.0
2017-03-24 14:25:00,80.9,80.92,80.84,80.89,27216.0,64.5115,64.5275,64.4637,64.5036,27216.0
2017-03-24 14:30:00,80.88,80.93,80.85,80.87,18979.0,64.4956,64.5355,64.4717,64.4876,18979.0
2017-03-24 14:35:00,80.86,80.88,80.73,80.76,21127.0,64.4796,64.4956,64.376,64.3999,21127.0
2017-03-24 14:40:00,80.76,80.77,80.69,80.74,46360.0,64.3999,64.4079,64.3441,64.3839,46360.0
2017-03-24 14:45:00,80.75,80.76,80.62,80.68,34015.0,64.3919,64.3999,64.2882,64.3361,34015.0
2017-03-24 14:50:00,80.68,80.68,80.5,80.51,29432.0,64.3361,64.3361,64.1926,64.2005,29432.0
2017-03-24 14:55:00,80.53,80.6,80.51,80.56,28684.0,64.2165,64.2723,64.2005,64.2404,28684.0
2017-03-24 15:00:00,80.56,80.57,80.43,80.52,24369.0,64.2404,64.2484,64.1367,64.2085,24369.0
2017-03-24 15:05:00,80.51,80.56,80.45,80.55,26322.0,64.2005,64.2404,64.1527,64.2324,26322.0
2017-03-24 15:10:00,80.55,80.57,80.5,80.53,17774.0,64.2324,64.2484,64.1926,64.2165,17774.0
2017-03-24 15:15:00,80.54,80.54,80.43,80.48,34247.0,64.2245,64.2245,64.1367,64.1766,34247.0
2017-03-24 15:20:00,80.48,80.6,80.47,80.58,43167.0,64.1766,64.2723,64.1686,64.2564,43167.0
2017-03-24 15:25:00,80.59,80.6,80.53,80.57,28482.0,64.2643,64.2723,64.2165,64.2484,28482.0
2017-03-24 15:30:00,80.57,80.66,80.44,80.62,60507.0,64.2484,64.3201,64.1447,64.2882,60507.0
2017-03-24 15:35:00,80.63,80.77,80.52,80.77,87767.0,64.2962,64.4079,64.2085,64.4079,87767.0
2017-03-24 15:40:00,80.77,80.87,80.68,80.69,73609.0,64.4079,64.4876,64.3361,64.3441,73609.0
2017-03-24 15:45:00,80.69,80.72,80.54,80.59,101380.0,64.3441,64.368,64.2245,64.2643,101380.0
2017-03-24 15:50:00,80.59,80.73,80.56,80.65,94001.0,64.2643,64.376,64.2404,64.3122,94001.0
2017-03-24 15:55:00,80.64,80.7,80.5,80.59,204386.0,64.3042,64.352,64.1926,64.2643,204386.0
2017-03-27 09:30:00,79.95,80.22,79.8,80.04,110396.0,63.754,63.9693,63.6344,63.8257,110396.0
2017-03-27 09:35:00,80.11,80.15,79.93,80.03,46048.0,63.8816,63.9135,63.738,63.8178,46048.0
2017-03-27 09:40:00,80.02,80.02,79.75,79.79,54355.0,63.8098,63.8098,63.5945,63.6264,54355.0
2017-03-27 09:45:00,79.79,79.89,79.71,79.76,30808.0,63.6264,63.7061,63.5626,63.6025,30808.0
2017-03-27 09:50:00,79.76,79.99,79.74,79.86,44392.0,63.6025,63.7859,63.5865,63.6822,44392.0
2017-03-27 09:55:00,79.87,80.01,79.84,79.99,27343.0,63.6902,63.8018,63.6663,63.7859,27343.0
2017-03-27 10:00:00,79.98,80.04,79.89,80.03,35620.0,63.7779,63.8257,63.7061,63.8178,35620.0
2017-03-27 10:05:00,80.05,80.1,79.95,79.98,30748.0,63.8337,63.8736,63.754,63.7779,30748.0
2017-03-27 10:10:00,80.0,80.09,79.99,80.07,22474.0,63.7938,63.8656,63.7859,63.8497,22474.0
2017-03-27 10:15:00,80.08,80.14,80.01,80.02,29714.0,63.8576,63.9055,63.8018,63.8098,29714.0
2017-03-27 10:20:00,80.03,80.03,79.96,80.0,31173.0,63.8178,63.8178,63.7619,63.7938,31173.0
2017-03-27 10:25:00,80.01,80.07,79.97,80.03,32450.0,63.8018,63.8497,63.7699,63.8178,32450.0
2017-03-27 10:30:00,80.03,80.12,80.03,80.08,24685.0,63.8178,63.8895,63.8178,63.8576,24685.0
2017-03-27 10:35:00,80.07,80.11,80.01,80.04,30592.0,63.8497,63.8816,63.8018,63.8257,30592.0
2017-03-27 10:40:00,80.03,80.16,80.0,80.15,32588.0,63.8178,63.9214,63.7938,63.9135,32588.0
2017-03-27 10:45:00,80.15,80.18,80.09,80.1,24443.0,63.9135,63.9374,63.8656,63.8736,24443.0
2017-03-27 10:50:00,80.11,80.13,80.08,80.12,31870.0,63.8816,63.8975,63.8576,63.8895,31870.0
2017-03-27 10:55:00,80.11,80.24,80.07,80.21,38276.0,63.8816,63.9852,63.8497,63.9613,38276.0
2017-03-27 11:00:00,80.22,80.25,80.16,80.24,28565.0,63.9693,63.9932,63.9214,63.9852,28565.0
2017-03-27 11:05:00,80.23,80.26,80.15,80.18,26862.0,63.9773,64.0012,63.9135,63.9374,26862.0
2017-03-27 11:10:00,80.17,80.2,80.12,80.18,18594.0,63.9294,63.9533,63.8895,63.9374,18594.0
2017-03-27 11:15:00,80.18,80.24,80.18,80.2,13908.0,63.9374,63.9852,63.9374,63.9533,13908.0
2017-03-27 11:20:00,80.22,80.26,80.2,80.25,17533.0,63.9693,64.0012,63.9533,63.9932,17533.0
2017-03-27 11:25:00,80.24,80.43,80.22,80.43,34535.0,63.9852,64.1367,63.9693,64.1367,34535.0
2017-03-27 11:30:00,80.43,80.47,80.4,80.42,36606.0,64.1367,64.1686,64.1128,64.1288,36606.0
2017-03-27 11:35:00,80.42,80.43,80.31,80.34,32542.0,64.1288,64.1367,64.041,64.065,32542.0
2017-03-27 11:40:00,80.34,80.39,80.31,80.33,25612.0,64.065,64.1048,64.041,64.057,25612.0
2017-03-27 11:45:00,80.33,80.35,80.3,80.33,24186.0,64.057,64.0729,64.0331,64.057,24186.0
2017-03-27 11:50:00,80.33,80.33,80.25,80.26,31790.0,64.057,64.057,63.9932,64.0012,31790.0
2017-03-27 11:55:00,80.26,80.34,80.26,80.34,17417.0,64.0012,64.065,64.0012,64.065,17417.0
2017-03-27 12:00:00,80.33,80.45,80.32,80.45,27098.0,64.057,64.1527,64.049,64.1527,27098.0
2017-03-27 12:05:00,80.44,80.55,80.43,80.51,34318.0,64.1447,64.2324,64.1367,64.2005,34318.0
2017-03-27 12:10:00,80.51,80.52,80.48,80.48,15438.0,64.2005,64.2085,64.1766,64.1766,15438.0
2017-03-27 12:15:00,80.5,80.56,80.49,80.55,41558.0,64.1926,64.2404,64.1846,64.2324,41558.0
2017-03-27 12:20:00,80.55,80.56,80.49,80.53,17201.0,64.2324,64.2404,64.1846,64.2165,17201.0
2017-03-27 12:25:00,80.54,80.54,80.5,80.52,10300.0,64.2245,64.2245,64.1926,64.2085,10300.0
2017-03-27 12:30:00,80.52,80.52,80.47,80.51,13241.0,64.2085,64.2085,64.1686,64.2005,13241.0
2017-03-27 12:35:00,80.52,80.53,80.49,80.51,9624.0,64.2085,64.2165,64.1846,64.2005,9624.0
2017-03-27 12:40:00,80.51,80.54,80.5,80.53,14494.0,64.2005,64.2245,64.1926,64.2165,14494.0
2017-03-27 12:45:00,80.51,80.57,80.51,80.57,19590.0,64.2005,64.2484,64.2005,64.2484,19590.0
2017-03-27 12:50:00,80.59,80.71,80.58,80.7,25823.0,64.2643,64.36,64.2564,64.352,25823.0
2017-03-27 12:55:00,80.69,80.74,80.65,80.71,34080.0,64.3441,64.3839,64.3122,64.36,34080.0
2017-03-27 13:00:00,80.7,80.81,80.69,80.78,21166.0,64.352,64.4398,64.3441,64.4158,21166.0
2017-03-27 13:05:00,80.77,80.82,80.75,80.78,13875.0,64.4079,64.4477,64.3919,64.4158,13875.0
2017-03-27 13:10:00,80.77,80.77,80.7,80.7,14266.0,64.4079,64.4079,64.352,64.352,14266.0
2017-03-27 13:15:00,80.69,80.7,80.66,80.69,10502.0,64.3441,64.352,64.3201,64.3441,10502.0
2017-03-27 13:20:00,80.69,80.74,80.68,80.72,13374.0,64.3441,64.3839,64.3361,64.368,13374.0
2017-03-27 13:25:00,80.72,80.72,80.66,80.69,8740.0,64.368,64.368,64.3201,64.3441,8740.0
2017-03-27 13:30:00,80.69,80.7,80.67,80.68,11824.0,64.3441,64.352,64.3281,64.3361,11824.0
2017-03-27 13:35:00,80.67,80.69,80.62,80.63,16466.0,64.3281,64.3441,64.2882,64.2962,16466.0
2017-03-27 13:40:00,80.63,80.67,80.62,80.66,13332.0,64.2962,64.3281,64.2882,64.3201,13332.0
2017-03-27 13:45:00,80.65,80.66,80.61,80.64,14312.0,64.3122,64.3201,64.2803,64.3042,14312.0
2017-03-27 13:50:00,80.64,80.65,80.6,80.61,21041.0,64.3042,64.3122,64.2723,64.2803,21041.0
2017-03-27 13:55:00,80.61,80.63,80.59,80.6,17664.0,64.2803,64.2962,64.2643,64.2723,17664.0
2017-03-27 14:00:00,80.61,80.7,80.6,80.67,12207.0,64.2803,64.352,64.2723,64.3281,12207.0
2017-03-27 14:05:00,80.67,80.72,80.67,80.67,19945.0,64.3281,64.368,64.3281,64.3281,19945.0
2017-03-27 14:10:00,80.67,80.68,80.61,80.62,22740.0,64.3281,64.3361,64.2803,64.2882,22740.0
2017-03-27 14:15:00,80.61,80.62,80.54,80.59,27995.0,64.2803,64.2882,64.2245,64.2643,27995.0
2017-03-27 14:20:00,80.59,80.59,80.55,80.58,20709.0,64.2643,64.2643,64.2324,64.2564,20709.0
2017-03-27 14:25:00,80.58,80.6,80.51,80.58,17358.0,64.2564,64.2723,64.2005,64.2564,17358.0
2017-03-27 14:30:00,80.57,80.62,80.55,80.62,14848.0,64.2484,64.2882,64.2324,64.2882,14848.0
2017-03-27 14:35:00,80.61,80.62,80.53,80.54,15637.0,64.2803,64.2882,64.2165,64.2245,15637.0
2017-03-27 14:40:00,80.54,80.58,80.53,80.54,18742.0,64.2245,64.2564,64.2165,64.2245,18742.0
2017-03-27 14:45:00,80.54,80.62,80.52,80.57,23004.0,64.2245,64.2882,64.2085,64.2484,23004.0
2017-03-27 14:50:00,80.57,80.58,80.53,80.55,36263.0,64.2484,64.2564,64.2165,64.2324,36263.0
2017-03-27 14:55:00,80.55,80.7,80.54,80.69,27159.0,64.2324,64.352,64.2245,64.3441,27159.0
2017-03-27 15:00:00,80.69,80.78,80.68,80.74,45382.0,64.3441,64.4158,64.3361,64.3839,45382.0
2017-03-27 15:05:00,80.75,80.77,80.67,80.7,19530.0,64.3919,64.4079,64.3281,64.352,19530.0
2017-03-27 15:10:00,80.7,80.76,80.7,80.72,29399.0,64.352,64.3999,64.352,64.368,29399.0
2017-03-27 15:15:00,80.73,80.77,80.71,80.77,21444.0,64.376,64.4079,64.36,64.4079,21444.0
2017-03-27 15:20:00,80.77,80.77,80.65,80.65,30790.0,64.4079,64.4079,64.3122,64.3122,30790.0
2017-03-27 15:25:00,80.66,80.7,80.64,80.65,23636.0,64.3201,64.352,64.3042,64.3122,23636.0
2017-03-27 15:30:00,80.64,80.7,80.62,80.69,36969.0,64.3042,64.352,64.2882,64.3441,36969.0
2017-03-27 15:35:00,80.69,80.74,80.67,80.72,26929.0,64.3441,64.3839,64.3281,64.368,26929.0
2017-03-27 15:40:00,80.72,80.79,80.7,80.77,52184.0,64.368,64.4238,64.352,64.4079,52184.0
2017-03-27 15:45:00,80.77,80.78,80.69,80.69,61508.0,64.4079,64.4158,64.3441,64.3441,61508.0
2017-03-27 15:50:00,80.7,80.71,80.59,80.62,139346.0,64.352,64.36,64.2643,64.2882,139346.0
2017-03-27 15:55:00,80.62,80.62,80.47,80.53,238168.0,64.2882,64.2882,64.1686,64.2165,238168.0
2017-03-28 09:30:00,80.3,80.62,80.25,80.6,92751.0,64.0331,64.2882,63.9932,64.2723,92751.0
2017-03-28 09:35:00,80.66,80.66,80.52,80.57,26445.0,64.3201,64.3201,64.2085,64.2484,26445.0
2017-03-28 09:40:00,80.57,80.67,80.54,80.57,44143.0,64.2484,64.3281,64.2245,64.2484,44143.0
2017-03-28 09:45:00,80.56,80.57,80.37,80.47,23445.0,64.2404,64.2484,64.0889,64.1686,23445.0
2017-03-28 09:50:00,80.49,80.49,80.31,80.35,23987.0,64.1846,64.1846,64.041,64.0729,23987.0
2017-03-28 09:55:00,80.35,80.47,80.33,80.38,23792.0,64.0729,64.1686,64.057,64.0969,23792.0
2017-03-28 10:00:00,80.38,80.7,80.38,80.65,57361.0,64.0969,64.352,64.0969,64.3122,57361.0
2017-03-28 10:05:00,80.67,80.7,80.63,80.7,23695.0,64.3281,64.352,64.2962,64.352,23695.0
2017-03-28 10:10:00,80.68,80.7,80.51,80.51,15460.0,64.3361,64.352,64.2005,64.2005,15460.0
2017-03-28 10:15:00,80.51,80.54,80.43,80.43,33927.0,64.2005,64.2245,64.1367,64.1367,33927.0
2017-03-28 10:20:00,80.43,80.44,80.22,80.37,37839.0,64.1367,64.1447,63.9693,64.0889,37839.0
2017-03-28 10:25:00,80.36,80.44,80.32,80.42,20088.0,64.0809,64.1447,64.049,64.1288,20088.0
2017-03-28 10:30:00,80.42,80.49,80.35,80.39,16438.0,64.1288,64.1846,64.0729,64.1048,16438.0
2017-03-28 10:35:00,80.4,80.43,80.34,80.42,13663.0,64.1128,64.1367,64.065,64.1288,13663.0
2017-03-28 10:40:00,80.42,80.51,80.36,80.48,51452.0,64.1288,64.2005,64.0809,64.1766,51452.0
2017-03-28 10:45:00,80.48,80.55,80.47,80.54,14076.0,64.1766,64.2324,64.1686,64.2245,14076.0
2017-03-28 10:50:00,80.53,80.53,80.46,80.52,20360.0,64.2165,64.2165,64.1607,64.2085,20360.0
2017-03-28 10:55:00,80.53,80.54,80.43,80.49,9515.0,64.2165,64.2245,64.1367,64.1846,9515.0
2017-03-28 11:00:00,80.49,80.56,80.47,80.54,13189.0,64.1846,64.2404,64.1686,64.2245,13189.0
2017-03-28 11:05:00,80.54,80.61,80.54,80.58,28618.0,64.2245,64.2803,64.2245,64.2564,28618.0
2017-03-28 11:10:00,80.57,80.66,80.57,80.63,22145.0,64.2484,64.3201,64.2484,64.2962,22145.0
2017-03-28 11:15:00,80.64,80.67,80.61,80.63,18978.0,64.3042,64.3281,64.2803,64.2962,18978.0
2017-03-28 11:20:00,80.63,80.64,80.56,80.59,23279.0,64.2962,64.3042,64.2404,64.2643,23279.0
2017-03-28 11:25:00,80.59,80.6,80.55,80.59,20851.0,64.2643,64.2723,64.2324,64.2643,20851.0
2017-03-28 11:30:00,80.59,80.64,80.57,80.64,13144.0,64.2643,64.3042,64.2484,64.3042,13144.0
2017-03-28 11:35:00,80.63,80.66,80.57,80.58,15558.0,64.2962,64.3201,64.2484,64.2564,15558.0
2017-03-28 11:40:00,80.59,80.64,80.58,80.62,14757.0,64.2643,64.3042,64.2564,64.2882,14757.0
2017-03-28 11:45:00,80.63,80.72,80.62,80.71,21731.0,64.2962,64.368,64.2882,64.36,21731.0
2017-03-28 11:50:00,80.71,80.78,80.71,80.74,20170.0,64.36,64.4158,64.36,64.3839,20170.0
2017-03-28 11:55:00,80.74,80.8,80.71,80.72,14026.0,64.3839,64.4318,64.36,64.368,14026.0
2017-03-28 12:00:00,80.71,80.72,80.64,80.65,31100.0,64.36,64.368,64.3042,64.3122,31100.0
2017-03-28 12:05:00,80.65,80.66,80.62,80.63,44314.0,64.3122,64.3201,64.2882,64.2962,44314.0
2017-03-28 12:10:00,80.63,80.71,80.62,80.7,36646.0,64.2962,64.36,64.2882,64.352,36646.0
2017-03-28 12:15:00,80.7,80.73,80.63,80.65,40591.0,64.352,64.376,64.2962,64.3122,40591.0
2017-03-28 12:20:00,80.64,80.66,80.63,80.65,15609.0,64.3042,64.3201,64.2962,64.3122,15609.0
2017-03-28 12:25:00,80.65,80.66,80.62,80.64,13472.0,64.3122,64.3201,64.2882,64.3042,13472.0
2017-03-28 12:30:00,80.64,80.68,80.64,80.66,14021.0,64.3042,64.3361,64.3042,64.3201,14021.0
2017-03-28 12:35:00,80.66,80.67,80.64,80.64,11465.0,64.3201,64.3281,64.3042,64.3042,11465.0
2017-03-28 12:40:00,80.65,80.68,80.61,80.67,13032.0,64.3122,64.3361,64.2803,64.3281,13032.0
2017-03-28 12:45:00,80.67,80.68,80.64,80.65,10924.0,64.3281,64.3361,64.3042,64.3122,10924.0
2017-03-28 12:50:00,80.65,80.67,80.64,80.67,7365.0,64.3122,64.3281,64.3042,64.3281,7365.0
2017-03-28 12:55:00,80.67,80.72,80.66,80.71,11347.0,64.3281,64.368,64.3201,64.36,11347.0
2017-03-28 13:00:00,80.71,80.73,80.67,80.69,12979.0,64.36,64.376,64.3281,64.3441,12979.0
2017-03-28 13:05:00,80.68,80.7,80.65,80.69,17085.0,64.3361,64.352,64.3122,64.3441,17085.0
2017-03-28 13:10:00,80.69,80.72,80.67,80.69,17202.0,64.3441,64.368,64.3281,64.3441,17202.0
2017-03-28 13:15:00,80.69,80.72,80.67,80.7,29676.0,64.3441,64.368,64.3281,64.352,29676.0
2017-03-28 13:20:00,80.7,80.7,80.65,80.65,26359.0,64.352,64.352,64.3122,64.3122,26359.0
2017-03-28 13:25:00,80.65,80.68,80.64,80.67,16660.0,64.3122,64.3361,64.3042,64.3281,16660.0
2017-03-28 13:30:00,80.67,80.67,80.62,80.64,13079.0,64.3281,64.3281,64.2882,64.3042,13079.0
2017-03-28 13:35:00,80.64,80.67,80.63,80.65,17752.0,64.3042,64.3281,64.2962,64.3122,17752.0
2017-03-28 13:40:00,80.66,80.71,80.65,80.69,43588.0,64.3201,64.36,64.3122,64.3441,43588.0
2017-03-28 13:45:00,80.68,80.71,80.67,80.7,19807.0,64.3361,64.36,64.3281,64.352,19807.0
2017-03-28 13:50:00,80.71,80.75,80.7,80.72,25138.0,64.36,64.3919,64.352,64.368,25138.0
2017-03-28 13:55:00,80.72,80.83,80.71,80.82,30848.0,64.368,64.4557,64.36,64.4477,30848.0
2017-03-28 14:00:00,80.83,80.84,80.78,80.81,21232.0,64.4557,64.4637,64.4158,64.4398,21232.0
2017-03-28 14:05:00,80.81,80.83,80.77,80.81,34801.0,64.4398,64.4557,64.4079,64.4398,34801.0
2017-03-28 14:10:00,80.82,80.91,80.82,80.9,34550.0,64.4477,64.5195,64.4477,64.5115,34550.0
2017-03-28 14:15:00,80.91,80.94,80.89,80.93,17116.0,64.5195,64.5434,64.5036,64.5355,17116.0
2017-03-28 14:20:00,80.92,80.98,80.91,80.98,31703.0,64.5275,64.5753,64.5195,64.5753,31703.0
2017-03-28 14:25:00,80.98,80.99,80.96,80.97,28346.0,64.5753,64.5833,64.5594,64.5673,28346.0
2017-03-28 14:30:00,80.97,80.97,80.9,80.91,53638.0,64.5673,64.5673,64.5115,64.5195,53638.0
2017-03-28 14:35:00,80.92,80.92,80.87,80.9,57388.0,64.5275,64.5275,64.4876,64.5115,57388.0
2017-03-28 14:40:00,80.91,80.91,80.87,80.87,27658.0,64.5195,64.5195,64.4876,64.4876,27658.0
2017-03-28 14:45:00,80.88,80.91,80.83,80.84,48933.0,64.4956,64.5195,64.4557,64.4637,48933.0
2017-03-28 14:50:00,80.85,80.88,80.83,80.84,30240.0,64.4717,64.4956,64.4557,64.4637,30240.0
2017-03-28 14:55:00,80.86,80.86,80.81,80.82,29991.0,64.4796,64.4796,64.4398,64.4477,29991.0
2017-03-28 15:00:00,80.81,80.85,80.79,80.83,21883.0,64.4398,64.4717,64.4238,64.4557,21883.0
2017-03-28 15:05:00,80.83,80.86,80.8,80.82,22746.0,64.4557,64.4796,64.4318,64.4477,22746.0
2017-03-28 15:10:00,80.82,80.86,80.8,80.85,24938.0,64.4477,64.4796,64.4318,64.4717,24938.0
2017-03-28 15:15:00,80.84,80.85,80.76,80.78,27253.0,64.4637,64.4717,64.3999,64.4158,27253.0
2017-03-28 15:20:00,80.77,80.78,80.74,80.75,24834.0,64.4079,64.4158,64.3839,64.3919,24834.0
2017-03-28 15:25:00,80.75,80.77,80.73,80.76,32261.0,64.3919,64.4079,64.376,64.3999,32261.0
2017-03-28 15:30:00,80.76,80.76,80.71,80.74,39664.0,64.3999,64.3999,64.36,64.3839,39664.0
2017-03-28 15:35:00,80.74,80.74,80.66,80.69,65369.0,64.3839,64.3839,64.3201,64.3441,65369.0
2017-03-28 15:40:00,80.69,80.7,80.65,80.65,56847.0,64.3441,64.352,64.3122,64.3122,56847.0
2017-03-28 15:45:00,80.64,80.69,80.63,80.64,69216.0,64.3042,64.3441,64.2962,64.3042,69216.0
2017-03-28 15:50:00,80.63,80.66,80.62,80.62,79093.0,64.2962,64.3201,64.2882,64.2882,79093.0
2017-03-28 15:55:00,80.62,80.72,80.59,80.61,169294.0,64.2882,64.368,64.2643,64.2803,169294.0
2017-03-29 09:30:00,80.35,80.43,80.26,80.33,89409.0,64.0729,64.1367,64.0012,64.057,89409.0
2017-03-29 09:35:00,80.32,80.46,80.31,80.45,23217.0,64.049,64.1607,64.041,64.1527,23217.0
2017-03-29 09:40:00,80.45,80.54,80.41,80.42,84141.0,64.1527,64.2245,64.1208,64.1288,84141.0
2017-03-29 09:45:00,80.43,80.46,80.35,80.45,38850.0,64.1367,64.1607,64.0729,64.1527,38850.0
2017-03-29 09:50:00,80.45,80.52,80.4,80.5,48780.0,64.1527,64.2085,64.1128,64.1926,48780.0
2017-03-29 09:55:00,80.51,80.57,80.49,80.56,31213.0,64.2005,64.2484,64.1846,64.2404,31213.0
2017-03-29 10:00:00,80.57,80.65,80.56,80.61,47334.0,64.2484,64.3122,64.2404,64.2803,47334.0
2017-03-29 10:05:00,80.61,80.65,80.55,80.55,24688.0,64.2803,64.3122,64.2324,64.2324,24688.0
2017-03-29 10:10:00,80.56,80.64,80.54,80.61,13589.0,64.2404,64.3042,64.2245,64.2803,13589.0
2017-03-29 10:15:00,80.61,80.65,80.57,80.64,16266.0,64.2803,64.3122,64.2484,64.3042,16266.0
2017-03-29 10:20:00,80.63,80.66,80.6,80.6,9186.0,64.2962,64.3201,64.2723,64.2723,9186.0
2017-03-29 10:25:00,80.59,80.6,80.55,80.57,15682.0,64.2643,64.2723,64.2324,64.2484,15682.0
2017-03-29 10:30:00,80.56,80.66,80.56,80.63,17800.0,64.2404,64.3201,64.2404,64.2962,17800.0
2017-03-29 10:35:00,80.63,80.66,80.62,80.63,10942.0,64.2962,64.3201,64.2882,64.2962,10942.0
2017-03-29 10:40:00,80.64,80.66,80.56,80.58,12736.0,64.3042,64.3201,64.2404,64.2564,12736.0
2017-03-29 10:45:00,80.59,80.65,80.59,80.6,8364.0,64.2643,64.3122,64.2643,64.2723,8364.0
2017-03-29 10:50:00,80.6,80.63,80.59,80.63,31361.0,64.2723,64.2962,64.2643,64.2962,31361.0
2017-03-29 10:55:00,80.63,80.63,80.51,80.54,51565.0,64.2962,64.2962,64.2005,64.2245,51565.0
2017-03-29 11:00:00,80.54,80.58,80.45,80.48,23069.0,64.2245,64.2564,64.1527,64.1766,23069.0
2017-03-29 11:05:00,80.49,80.51,80.45,80.5,6719.0,64.1846,64.2005,64.1527,64.1926,6719.0
2017-03-29 11:10:00,80.5,80.53,80.46,80.47,10710.0,64.1926,64.2165,64.1607,64.1686,10710.0
2017-03-29 11:15:00,80.48,80.5,80.44,80.47,8908.0,64.1766,64.1926,64.1447,64.1686,8908.0
2017-03-29 11:20:00,80.49,80.5,80.42,80.42,12506.0,64.1846,64.1926,64.1288,64.1288,12506.0
2017-03-29 11:25:00,80.44,80.47,80.44,80.46,12347.0,64.1447,64.1686,64.1447,64.1607,12347.0
2017-03-29 11:30:00,80.46,80.46,80.39,80.4,16806.0,64.1607,64.1607,64.1048,64.1128,16806.0
2017-03-29 11:35:00,80.4,80.43,80.31,80.32,27207.0,64.1128,64.1367,64.041,64.049,27207.0
2017-03-29 11:40:00,80.32,80.43,80.31,80.4,54874.0,64.049,64.1367,64.041,64.1128,54874.0
2017-03-29 11:45:00,80.41,80.44,80.39,80.44,67268.0,64.1208,64.1447,64.1048,64.1447,67268.0
2017-03-29 11:50:00,80.46,80.47,80.38,80.43,21912.0,64.1607,64.1686,64.0969,64.1367,21912.0
2017-03-29 11:55:00,80.43,80.45,80.4,80.42,23484.0,64.1367,64.1527,64.1128,64.1288,23484.0
2017-03-29 12:00:00,80.42,80.42,80.35,80.38,21325.0,64.1288,64.1288,64.0729,64.0969,21325.0
2017-03-29 12:05:00,80.37,80.39,80.32,80.34,17290.0,64.0889,64.1048,64.049,64.065,17290.0
2017-03-29 12:10:00,80.35,80.37,80.31,80.33,14543.0,64.0729,64.0889,64.041,64.057,14543.0
2017-03-29 12:15:00,80.33,80.36,80.3,80.34,16934.0,64.057,64.0809,64.0331,64.065,16934.0
2017-03-29 12:20:00,80.34,80.37,80.33,80.34,7399.0,64.065,64.0889,64.057,64.065,7399.0
2017-03-29 12:25:00,80.34,80.36,80.33,80.34,7500.0,64.065,64.0809,64.057,64.065,7500.0
2017-03-29 12:30:00,80.34,80.36,80.34,80.35,10162.0,64.065,64.0809,64.065,64.0729,10162.0
2017-03-29 12:35:00,80.35,80.36,80.32,80.34,9729.0,64.0729,64.0809,64.049,64.065,9729.0
2017-03-29 12:40:00,80.33,80.36,80.3,80.36,12227.0,64.057,64.0809,64.0331,64.0809,12227.0
2017-03-29 12:45:00,80.36,80.37,80.31,80.32,22706.0,64.0809,64.0889,64.041,64.049,22706.0
2017-03-29 12:50:00,80.32,80.36,80.31,80.34,9116.0,64.049,64.0809,64.041,64.065,9116.0
2017-03-29 12:55:00,80.35,80.36,80.3,80.34,11035.0,64.0729,64.0809,64.0331,64.065,11035.0
2017-03-29 13:00:00,80.33,80.4,80.33,80.37,19089.0,64.057,64.1128,64.057,64.0889,19089.0
2017-03-29 13:05:00,80.37,80.38,80.35,80.35,2710.0,64.0889,64.0969,64.0729,64.0729,2710.0
2017-03-29 13:10:00,80.36,80.39,80.32,80.35,13471.0,64.0809,64.1048,64.049,64.0729,13471.0
2017-03-29 13:15:00,80.35,80.4,80.34,80.36,9161.0,64.0729,64.1128,64.065,64.0809,9161.0
2017-03-29 13:20:00,80.36,80.43,80.36,80.4,63965.0,64.0809,64.1367,64.0809,64.1128,63965.0
2017-03-29 13:25:00,80.4,80.4,80.35,80.37,13508.0,64.1128,64.1128,64.0729,64.0889,13508.0
2017-03-29 13:30:00,80.37,80.38,80.35,80.37,11085.0,64.0889,64.0969,64.0729,64.0889,11085.0
2017-03-29 13:35:00,80.36,80.41,80.34,80.39,24697.0,64.0809,64.1208,64.065,64.1048,24697.0
2017-03-29 13:40:00,80.4,80.44,80.38,80.44,61982.0,64.1128,64.1447,64.0969,64.1447,61982.0
2017-03-29 13:45:00,80.44,80.46,80.42,80.46,10508.0,64.1447,64.1607,64.1288,64.1607,10508.0
2017-03-29 13:50:00,80.47,80.47,80.43,80.43,20390.0,64.1686,64.1686,64.1367,64.1367,20390.0
2017-03-29 13:55:00,80.43,80.47,80.43,80.46,14745.0,64.1367,64.1686,64.1367,64.1607,14745.0
2017-03-29 14:00:00,80.46,80.47,80.38,80.4,29618.0,64.1607,64.1686,64.0969,64.1128,29618.0
2017-03-29 14:05:00,80.4,80.4,80.35,80.36,13534.0,64.1128,64.1128,64.0729,64.0809,13534.0
2017-03-29 14:10:00,80.36,80.4,80.36,80.38,14835.0,64.0809,64.1128,64.0809,64.0969,14835.0
2017-03-29 14:15:00,80.39,80.4,80.36,80.36,21822.0,64.1048,64.1128,64.0809,64.0809,21822.0
2017-03-29 14:20:00,80.37,80.45,80.36,80.42,19107.0,64.0889,64.1527,64.0809,64.1288,19107.0
2017-03-29 14:25:00,80.42,80.43,80.39,80.42,16181.0,64.1288,64.1367,64.1048,64.1288,16181.0
2017-03-29 14:30:00,80.41,80.47,80.41,80.46,21679.0,64.1208,64.1686,64.1208,64.1607,21679.0
2017-03-29 14:35:00,80.46,80.46,80.41,80.44,23084.0,64.1607,64.1607,64.1208,64.1447,23084.0
2017-03-29 14:40:00,80.43,80.46,80.41,80.44,26276.0,64.1367,64.1607,64.1208,64.1447,26276.0
2017-03-29 14:45:00,80.45,80.49,80.43,80.46,26016.0,64.1527,64.1846,64.1367,64.1607,26016.0
2017-03-29 14:50:00,80.46,80.47,80.45,80.47,11989.0,64.1607,64.1686,64.1527,64.1686,11989.0
2017-03-29 14:55:00,80.47,80.49,80.46,80.47,12097.0,64.1686,64.1846,64.1607,64.1686,12097.0
2017-03-29 15:00:00,80.48,80.5,80.46,80.5,19853.0,64.1766,64.1926,64.1607,64.1926,19853.0
2017-03-29 15:05:00,80.5,80.51,80.48,80.49,30629.0,64.1926,64.2005,64.1766,64.1846,30629.0
2017-03-29 15:10:00,80.48,80.5,80.42,80.44,47321.0,64.1766,64.1926,64.1288,64.1447,47321.0
2017-03-29 15:15:00,80.44,80.47,80.4,80.43,46353.0,64.1447,64.1686,64.1128,64.1367,46353.0
2017-03-29 15:20:00,80.43,80.47,80.42,80.44,26072.0,64.1367,64.1686,64.1288,64.1447,26072.0
2017-03-29 15:25:00,80.44,80.47,80.43,80.46,36448.0,64.1447,64.1686,64.1367,64.1607,36448.0
2017-03-29 15:30:00,80.46,80.5,80.45,80.5,38622.0,64.1607,64.1926,64.1527,64.1926,38622.0
2017-03-29 15:35:00,80.5,80.53,80.49,80.53,32299.0,64.1926,64.2165,64.1846,64.2165,32299.0
2017-03-29 15:40:00,80.53,80.54,80.49,80.5,28573.0,64.2165,64.2245,64.1846,64.1926,28573.0
2017-03-29 15:45:00,80.51,80.53,80.49,80.52,42232.0,64.2005,64.2165,64.1846,64.2085,42232.0
2017-03-29 15:50:00,80.52,80.55,80.47,80.48,69418.0,64.2085,64.2324,64.1686,64.1766,69418.0
2017-03-29 15:55:00,80.47,80.51,80.43,80.5,199778.0,64.1686,64.2005,64.1367,64.1926,199778.0
2017-03-30 09:30:00,80.23,80.67,80.23,80.5,64415.0,63.9773,64.3281,63.9773,64.1926,64415.0
2017-03-30 09:35:00,80.48,80.57,80.42,80.5,26994.0,64.1766,64.2484,64.1288,64.1926,26994.0
2017-03-30 09:40:00,80.51,80.51,80.41,80.45,61651.0,64.2005,64.2005,64.1208,64.1527,61651.0
2017-03-30 09:45:00,80.46,80.67,80.42,80.67,39514.0,64.1607,64.3281,64.1288,64.3281,39514.0
2017-03-30 09:50:00,80.67,80.7,80.64,80.67,20051.0,64.3281,64.352,64.3042,64.3281,20051.0
2017-03-30 09:55:00,80.67,80.8,80.66,80.78,66410.0,64.3281,64.4318,64.3201,64.4158,66410.0
2017-03-30 10:00:00,80.77,80.88,80.74,80.87,34238.0,64.4079,64.4956,64.3839,64.4876,34238.0
2017-03-30 10:05:00,80.87,80.87,80.79,80.82,34133.0,64.4876,64.4876,64.4238,64.4477,34133.0
2017-03-30 10:10:00,80.82,80.85,80.81,80.83,19275.0,64.4477,64.4717,64.4398,64.4557,19275.0
2017-03-30 10:15:00,80.84,80.86,80.79,80.79,39042.0,64.4637,64.4796,64.4238,64.4238,39042.0
2017-03-30 10:20:00,80.79,80.8,80.72,80.72,23695.0,64.4238,64.4318,64.368,64.368,23695.0
2017-03-30 10:25:00,80.73,80.8,80.7,80.77,42513.0,64.376,64.4318,64.352,64.4079,42513.0
2017-03-30 10:30:00,80.77,80.77,80.73,80.73,16353.0,64.4079,64.4079,64.376,64.376,16353.0
2017-03-30 10:35:00,80.73,80.8,80.73,80.79,64864.0,64.376,64.4318,64.376,64.4238,64864.0
2017-03-30 10:40:00,80.8,80.86,80.79,80.79,21225.0,64.4318,64.4796,64.4238,64.4238,21225.0
2017-03-30 10:45:00,80.79,80.86,80.79,80.84,37255.0,64.4238,64.4796,64.4238,64.4637,37255.0
2017-03-30 10:50:00,80.85,80.85,80.71,80.75,63649.0,64.4717,64.4717,64.36,64.3919,63649.0
2017-03-30 10:55:00,80.76,80.81,80.74,80.78,21490.0,64.3999,64.4398,64.3839,64.4158,21490.0
2017-03-30 11:00:00,80.79,80.84,80.79,80.83,11118.0,64.4238,64.4637,64.4238,64.4557,11118.0
2017-03-30 11:05:00,80.84,80.84,80.8,80.83,17120.0,64.4637,64.4637,64.4318,64.4557,17120.0
2017-03-30 11:10:00,80.83,80.89,80.83,80.87,17352.0,64.4557,64.5036,64.4557,64.4876,17352.0
2017-03-30 11:15:00,80.87,80.91,80.86,80.9,23369.0,64.4876,64.5195,64.4796,64.5115,23369.0
2017-03-30 11:20:00,80.9,80.92,80.88,80.91,31178.0,64.5115,64.5275,64.4956,64.5195,31178.0
2017-03-30 11:25:00,80.91,80.95,80.89,80.95,29857.0,64.5195,64.5514,64.5036,64.5514,29857.0
2017-03-30 11:30:00,80.95,80.98,80.91,80.91,19568.0,64.5514,64.5753,64.5195,64.5195,19568.0
2017-03-30 11:35:00,80.91,80.96,80.9,80.92,39719.0,64.5195,64.5594,64.5115,64.5275,39719.0
2017-03-30 11:40:00,80.92,80.97,80.92,80.94,15748.0,64.5275,64.5673,64.5275,64.5434,15748.0
2017-03-30 11:45:00,80.93,80.97,80.93,80.95,7294.0,64.5355,64.5673,64.5355,64.5514,7294.0
2017-03-30 11:50:00,80.94,80.97,80.91,80.94,41911.0,64.5434,64.5673,64.5195,64.5434,41911.0
2017-03-30 11:55:00,80.94,80.94,80.88,80.88,25112.0,64.5434,64.5434,64.4956,64.4956,25112.0
2017-03-30 12:00:00,80.86,80.9,80.84,80.84,33700.0,64.4796,64.5115,64.4637,64.4637,33700.0
2017-03-30 12:05:00,80.84,80.87,80.83,80.87,33450.0,64.4637,64.4876,64.4557,64.4876,33450.0
2017-03-30 12:10:00,80.87,80.87,80.81,80.81,5073.0,64.4876,64.4876,64.4398,64.4398,5073.0
2017-03-30 12:15:00,80.81,80.86,80.81,80.85,9478.0,64.4398,64.4796,64.4398,64.4717,9478.0
2017-03-30 12:20:00,80.86,80.91,80.84,80.88,33012.0,64.4796,64.5195,64.4637,64.4956,33012.0
2017-03-30 12:25:00,80.87,80.92,80.87,80.9,11199.0,64.4876,64.5275,64.4876,64.5115,11199.0
2017-03-30 12:30:00,80.9,80.93,80.87,80.92,15305.0,64.5115,64.5355,64.4876,64.5275,15305.0
2017-03-30 12:35:00,80.92,80.93,80.81,80.85,34570.0,64.5275,64.5355,64.4398,64.4717,34570.0
2017-03-30 12:40:00,80.84,80.87,80.81,80.87,20006.0,64.4637,64.4876,64.4398,64.4876,20006.0
2017-03-30 12:45:00,80.87,80.9,80.84,80.85,19375.0,64.4876,64.5115,64.4637,64.4717,19375.0
2017-03-30 12:50:00,80.85,80.89,80.83,80.87,17475.0,64.4717,64.5036,64.4557,64.4876,17475.0
2017-03-30 12:55:00,80.87,80.89,80.85,80.88,50446.0,64.4876,64.5036,64.4717,64.4956,50446.0
2017-03-30 13:00:00,80.88,80.92,80.87,80.91,10506.0,64.4956,64.5275,64.4876,64.5195,10506.0
2017-03-30 13:05:00,80.9,81.0,80.89,80.99,29468.0,64.5115,64.5913,64.5036,64.5833,29468.0
2017-03-30 13:10:00,80.99,81.07,80.99,81.05,85619.0,64.5833,64.6471,64.5833,64.6311,85619.0
2017-03-30 13:15:00,81.06,81.07,81.03,81.05,12209.0,64.6391,64.6471,64.6152,64.6311,12209.0
2017-03-30 13:20:00,81.06,81.08,81.04,81.07,31314.0,64.6391,64.6551,64.6232,64.6471,31314.0
2017-03-30 13:25:00,81.06,81.07,81.01,81.03,9698.0,64.6391,64.6471,64.5992,64.6152,9698.0
2017-03-30 13:30:00,81.02,81.03,80.99,81.02,9182.0,64.6072,64.6152,64.5833,64.6072,9182.0
2017-03-30 13:35:00,81.02,81.02,80.96,81.0,13149.0,64.6072,64.6072,64.5594,64.5913,13149.0
2017-03-30 13:40:00,81.0,81.01,80.98,81.01,6600.0,64.5913,64.5992,64.5753,64.5992,6600.0
2017-03-30 13:45:00,81.02,81.05,80.99,81.02,19741.0,64.6072,64.6311,64.5833,64.6072,19741.0
2017-03-30 13:50:00,81.02,81.02,80.99,81.0,8956.0,64.6072,64.6072,64.5833,64.5913,8956.0
2017-03-30 13:55:00,81.0,81.0,80.92,80.94,10234.0,64.5913,64.5913,64.5275,64.5434,10234.0
2017-03-30 14:00:00,80.94,80.96,80.9,80.93,21576.0,64.5434,64.5594,64.5115,64.5355,21576.0
2017-03-30 14:05:00,80.94,80.97,80.93,80.96,33121.0,64.5434,64.5673,64.5355,64.5594,33121.0
2017-03-30 14:10:00,80.96,81.04,80.96,81.02,172876.0,64.5594,64.6232,64.5594,64.6072,172876.0
2017-03-30 14:15:00,81.01,81.07,81.0,81.07,18731.0,64.5992,64.6471,64.5913,64.6471,18731.0
2017-03-30 14:20:00,81.07,81.08,81.03,81.03,12789.0,64.6471,64.6551,64.6152,64.6152,12789.0
2017-03-30 14:25:00,81.03,81.05,81.01,81.03,13905.0,64.6152,64.6311,64.5992,64.6152,13905.0
2017-03-30 14:30:00,81.02,81.08,81.02,81.08,10800.0,64.6072,64.6551,64.6072,64.6551,10800.0
2017-03-30 14:35:00,81.08,81.08,81.02,81.04,125812.0,64.6551,64.6551,64.6072,64.6232,125812.0
2017-03-30 14:40:00,81.04,81.04,81.02,81.04,95434.0,64.6232,64.6232,64.6072,64.6232,95434.0
2017-03-30 14:45:00,81.04,81.05,80.95,80.95,122816.0,64.6232,64.6311,64.5514,64.5514,122816.0
2017-03-30 14:50:00,80.95,80.98,80.86,80.87,31381.0,64.5514,64.5753,64.4796,64.4876,31381.0
2017-03-30 14:55:00,80.86,80.9,80.84,80.88,30388.0,64.4796,64.5115,64.4637,64.4956,30388.0
2017-03-30 15:00:00,80.89,80.96,80.88,80.95,21474.0,64.5036,64.5594,64.4956,64.5514,21474.0
2017-03-30 15:05:00,80.94,81.0,80.94,80.95,16912.0,64.5434,64.5913,64.5434,64.5514,16912.0
2017-03-30 15:10:00,80.95,80.97,80.93,80.94,12726.0,64.5514,64.5673,64.5355,64.5434,12726.0
2017-03-30 15:15:00,80.94,80.95,80.92,80.94,24794.0,64.5434,64.5514,64.5275,64.5434,24794.0
2017-03-30 15:20:00,80.94,81.03,80.94,81.01,28654.0,64.5434,64.6152,64.5434,64.5992,28654.0
2017-03-30 15:25:00,81.01,81.02,80.99,81.0,34141.0,64.5992,64.6072,64.5833,64.5913,34141.0
2017-03-30 15:30:00,81.0,81.05,80.99,81.02,72762.0,64.5913,64.6311,64.5833,64.6072,72762.0
2017-03-30 15:35:00,81.03,81.03,80.98,80.98,27662.0,64.6152,64.6152,64.5753,64.5753,27662.0
2017-03-30 15:40:00,80.98,81.01,80.96,80.98,29030.0,64.5753,64.5992,64.5594,64.5753,29030.0
2017-03-30 15:45:00,80.98,80.98,80.92,80.96,40623.0,64.5753,64.5753,64.5275,64.5594,40623.0
2017-03-30 15:50:00,80.96,81.01,80.93,81.0,71042.0,64.5594,64.5992,64.5355,64.5913,71042.0
2017-03-30 15:55:00,81.0,81.08,81.0,81.05,166470.0,64.5913,64.6551,64.5913,64.6311,166470.0
2017-03-31 09:30:00,80.79,81.0,80.69,80.83,95875.0,64.4238,64.5913,64.3441,64.4557,95875.0
2017-03-31 09:35:00,80.86,80.87,80.73,80.79,48082.0,64.4796,64.4876,64.376,64.4238,48082.0
2017-03-31 09:40:00,80.79,80.86,80.7,80.73,48572.0,64.4238,64.4796,64.352,64.376,48572.0
2017-03-31 09:45:00,80.75,80.87,80.71,80.81,88603.0,64.3919,64.4876,64.36,64.4398,88603.0
2017-03-31 09:50:00,80.8,80.82,80.73,80.82,44236.0,64.4318,64.4477,64.376,64.4477,44236.0
2017-03-31 09:55:00,80.83,80.88,80.82,80.84,37500.0,64.4557,64.4956,64.4477,64.4637,37500.0
2017-03-31 10:00:00,80.84,80.93,80.83,80.92,49230.0,64.4637,64.5355,64.4557,64.5275,49230.0
2017-03-31 10:05:00,80.93,81.08,80.93,81.04,144258.0,64.5355,64.6551,64.5355,64.6232,144258.0
2017-03-31 10:10:00,81.04,81.06,80.97,81.01,24208.0,64.6232,64.6391,64.5673,64.5992,24208.0
2017-03-31 10:15:00,81.01,81.02,80.98,80.98,21721.0,64.5992,64.6072,64.5753,64.5753,21721.0
2017-03-31 10:20:00,80.98,81.09,80.96,81.07,38172.0,64.5753,64.663,64.5594,64.6471,38172.0
2017-03-31 10:25:00,81.06,81.07,80.95,81.04,60514.0,64.6391,64.6471,64.5514,64.6232,60514.0
2017-03-31 10:30:00,81.05,81.11,81.04,81.11,38026.0,64.6311,64.679,64.6232,64.679,38026.0
2017-03-31 10:35:00,81.09,81.12,81.02,81.09,47483.0,64.663,64.687,64.6072,64.663,47483.0
2017-03-31 10:40:00,81.08,81.1,81.02,81.06,52187.0,64.6551,64.671,64.6072,64.6391,52187.0
2017-03-31 10:45:00,81.05,81.15,81.03,81.13,75868.0,64.6311,64.7109,64.6152,64.6949,75868.0
2017-03-31 10:50:00,81.13,81.13,80.99,81.03,43327.0,64.6949,64.6949,64.5833,64.6152,43327.0
2017-03-31 10:55:00,81.02,81.02,80.93,80.93,18927.0,64.6072,64.6072,64.5355,64.5355,18927.0
2017-03-31 11:00:00,80.93,80.99,80.93,80.95,15760.0,64.5355,64.5833,64.5355,64.5514,15760.0
2017-03-31 11:05:00,80.94,80.96,80.91,80.95,48274.0,64.5434,64.5594,64.5195,64.5514,48274.0
2017-03-31 11:10:00,80.94,80.94,80.87,80.87,18831.0,64.5434,64.5434,64.4876,64.4876,18831.0
2017-03-31 11:15:00,80.88,80.88,80.84,80.86,11635.0,64.4956,64.4956,64.4637,64.4796,11635.0
2017-03-31 11:20:00,80.86,80.87,80.82,80.83,12029.0,64.4796,64.4876,64.4477,64.4557,12029.0
2017-03-31 11:25:00,80.83,80.85,80.81,80.83,21507.0,64.4557,64.4717,64.4398,64.4557,21507.0
2017-03-31 11:30:00,80.83,80.85,80.8,80.81,31958.0,64.4557,64.4717,64.4318,64.4398,31958.0
2017-03-31 11:35:00,80.82,80.83,80.77,80.81,52359.0,64.4477,64.4557,64.4079,64.4398,52359.0
2017-03-31 11:40:00,80.81,80.86,80.8,80.82,26249.0,64.4398,64.4796,64.4318,64.4477,26249.0
2017-03-31 11:45:00,80.82,80.82,80.75,80.77,10795.0,64.4477,64.4477,64.3919,64.4079,10795.0
2017-03-31 11:50:00,80.77,80.77,80.69,80.69,21287.0,64.4079,64.4079,64.3441,64.3441,21287.0
2017-03-31 11:55:00,80.7,80.73,80.66,80.73,16833.0,64.352,64.376,64.3201,64.376,16833.0
2017-03-31 12:00:00,80.74,80.79,80.73,80.78,13829.0,64.3839,64.4238,64.376,64.4158,13829.0
2017-03-31 12:05:00,80.78,80.82,80.76,80.81,37295.0,64.4158,64.4477,64.3999,64.4398,37295.0
2017-03-31 12:10:00,80.81,80.88,80.81,80.88,31424.0,64.4398,64.4956,64.4398,64.4956,31424.0
2017-03-31 12:15:00,80.88,80.97,80.88,80.95,23138.0,64.4956,64.5673,64.4956,64.5514,23138.0
2017-03-31 12:20:00,80.94,80.99,80.93,80.97,140591.0,64.5434,64.5833,64.5355,64.5673,140591.0
2017-03-31 12:25:00,80.97,80.97,80.92,80.93,109926.0,64.5673,64.5673,64.5275,64.5355,109926.0
2017-03-31 12:30:00,80.94,80.95,80.89,80.92,7752.0,64.5434,64.5514,64.5036,64.5275,7752.0
2017-03-31 12:35:00,80.93,80.95,80.87,80.88,16213.0,64.5355,64.5514,64.4876,64.4956,16213.0
2017-03-31 12:40:00,80.89,80.95,80.89,80.94,18561.0,64.5036,64.5514,64.5036,64.5434,18561.0
2017-03-31 12:45:00,80.93,80.94,80.91,80.93,5056.0,64.5355,64.5434,64.5195,64.5355,5056.0
2017-03-31 12:50:00,80.94,80.97,80.94,80.96,12456.0,64.5434,64.5673,64.5434,64.5594,12456.0
2017-03-31 12:55:00,80.95,80.96,80.93,80.94,5039.0,64.5514,64.5594,64.5355,64.5434,5039.0
2017-03-31 13:00:00,80.94,80.96,80.94,80.94,9819.0,64.5434,64.5594,64.5434,64.5434,9819.0
2017-03-31 13:05:00,80.95,81.0,80.94,80.98,18175.0,64.5514,64.5913,64.5434,64.5753,18175.0
2017-03-31 13:10:00,80.99,81.01,80.98,80.99,12171.0,64.5833,64.5992,64.5753,64.5833,12171.0
2017-03-31 13:15:00,80.99,81.0,80.97,80.98,15980.0,64.5833,64.5913,64.5673,64.5753,15980.0
2017-03-31 13:20:00,80.99,81.0,80.98,80.98,8267.0,64.5833,64.5913,64.5753,64.5753,8267.0
2017-03-31 13:25:00,80.98,81.0,80.96,81.0,19730.0,64.5753,64.5913,64.5594,64.5913,19730.0
2017-03-31 13:30:00,81.0,81.0,80.96,80.97,30772.0,64.5913,64.5913,64.5594,64.5673,30772.0
2017-03-31 13:35:00,80.97,81.0,80.97,80.99,14109.0,64.5673,64.5913,64.5673,64.5833,14109.0
2017-03-31 13:40:00,80.98,81.0,80.91,80.93,13962.0,64.5753,64.5913,64.5195,64.5355,13962.0
2017-03-31 13:45:00,80.93,80.98,80.92,80.96,7963.0,64.5355,64.5753,64.5275,64.5594,7963.0
2017-03-31 13:50:00,80.97,80.97,80.93,80.95,17795.0,64.5673,64.5673,64.5355,64.5514,17795.0
2017-03-31 13:55:00,80.95,80.96,80.84,80.84,21045.0,64.5514,64.5594,64.4637,64.4637,21045.0
2017-03-31 14:00:00,80.84,80.84,80.79,80.81,23252.0,64.4637,64.4637,64.4238,64.4398,23252.0
2017-03-31 14:05:00,80.81,80.81,80.74,80.75,11625.0,64.4398,64.4398,64.3839,64.3919,11625.0
2017-03-31 14:10:00,80.74,80.76,80.63,80.67,40281.0,64.3839,64.3999,64.2962,64.3281,40281.0
2017-03-31 14:15:00,80.68,80.69,80.63,80.65,15451.0,64.3361,64.3441,64.2962,64.3122,15451.0
2017-03-31 14:20:00,80.65,80.71,80.63,80.71,12571.0,64.3122,64.36,64.2962,64.36,12571.0
2017-03-31 14:25:00,80.7,80.73,80.68,80.7,19468.0,64.352,64.376,64.3361,64.352,19468.0
2017-03-31 14:30:00,80.7,80.74,80.68,80.73,33031.0,64.352,64.3839,64.3361,64.376,33031.0
2017-03-31 14:35:00,80.72,80.77,80.72,80.72,24069.0,64.368,64.4079,64.368,64.368,24069.0
2017-03-31 14:40:00,80.72,80.73,80.68,80.7,19567.0,64.368,64.376,64.3361,64.352,19567.0
2017-03-31 14:45:00,80.7,80.71,80.67,80.7,19465.0,64.352,64.36,64.3281,64.352,19465.0
2017-03-31 14:50:00,80.7,80.72,80.66,80.67,29468.0,64.352,64.368,64.3201,64.3281,29468.0
2017-03-31 14:55:00,80.67,80.68,80.61,80.64,32091.0,64.3281,64.3361,64.2803,64.3042,32091.0
2017-03-31 15:00:00,80.65,80.7,80.64,80.7,18901.0,64.3122,64.352,64.3042,64.352,18901.0
2017-03-31 15:05:00,80.7,80.7,80.67,80.7,20704.0,64.352,64.352,64.3281,64.352,20704.0
2017-03-31 15:10:00,80.7,80.71,80.68,80.69,26500.0,64.352,64.36,64.3361,64.3441,26500.0
2017-03-31 15:15:00,80.69,80.73,80.69,80.71,23757.0,64.3441,64.376,64.3441,64.36,23757.0
2017-03-31 15:20:00,80.7,80.75,80.7,80.75,22003.0,64.352,64.3919,64.352,64.3919,22003.0
2017-03-31 15:25:00,80.75,80.77,80.71,80.71,27287.0,64.3919,64.4079,64.36,64.36,27287.0
2017-03-31 15:30:00,80.72,80.82,80.72,80.78,40140.0,64.368,64.4477,64.368,64.4158,40140.0
2017-03-31 15:35:00,80.79,80.81,80.78,80.79,24309.0,64.4238,64.4398,64.4158,64.4238,24309.0
2017-03-31 15:40:00,80.79,80.81,80.75,80.76,42812.0,64.4238,64.4398,64.3919,64.3999,42812.0
2017-03-31 15:45:00,80.76,80.78,80.69,80.7,49227.0,64.3999,64.4158,64.3441,64.352,49227.0
2017-03-31 15:50:00,80.7,80.71,80.64,80.69,66797.0,64.352,64.36,64.3042,64.3441,66797.0
2017-03-31 15:55:00,80.69,80.73,80.56,80.56,208466.0,64.3441,64.376,64.2404,64.2404,208466.0
2017-04-03 09:30:00,80.87,81.5,80.8,81.43,223098.0,64.4876,64.99,64.4318,64.9342,223098.0
2017-04-03 09:35:00,81.44,81.44,81.11,81.16,77166.0,64.9421,64.9421,64.679,64.7189,77166.0
2017-04-03 09:40:00,81.14,81.14,80.92,81.04,73560.0,64.7029,64.7029,64.5275,64.6232,73560.0
2017-04-03 09:45:00,81.06,81.06,80.93,80.95,41095.0,64.6391,64.6391,64.5355,64.5514,41095.0
2017-04-03 09:50:00,80.95,80.96,80.74,80.77,56430.0,64.5514,64.5594,64.3839,64.4079,56430.0
2017-04-03 09:55:00,80.78,80.84,80.73,80.82,47364.0,64.4158,64.4637,64.376,64.4477,47364.0
2017-04-03 10:00:00,80.81,80.99,80.81,80.96,63010.0,64.4398,64.5833,64.4398,64.5594,63010.0
2017-04-03 10:05:00,80.94,80.94,80.76,80.79,45001.0,64.5434,64.5434,64.3999,64.4238,45001.0
2017-04-03 10:10:00,80.79,80.8,80.62,80.74,53970.0,64.4238,64.4318,64.2882,64.3839,53970.0
2017-04-03 10:15:00,80.73,80.8,80.65,80.78,47292.0,64.376,64.4318,64.3122,64.4158,47292.0
2017-04-03 10:20:00,80.78,80.87,80.77,80.8,21484.0,64.4158,64.4876,64.4079,64.4318,21484.0
2017-04-03 10:25:00,80.8,80.85,80.76,80.79,23758.0,64.4318,64.4717,64.3999,64.4238,23758.0
2017-04-03 10:30:00,80.78,80.82,80.63,80.66,27759.0,64.4158,64.4477,64.2962,64.3201,27759.0
2017-04-03 10:35:00,80.66,80.72,80.62,80.71,25674.0,64.3201,64.368,64.2882,64.36,25674.0
2017-04-03 10:40:00,80.71,80.71,80.63,80.64,23613.0,64.36,64.36,64.2962,64.3042,23613.0
2017-04-03 10:45:00,80.63,80.65,80.54,80.57,29913.0,64.2962,64.3122,64.2245,64.2484,29913.0
2017-04-03 10:50:00,80.55,80.55,80.45,80.49,16437.0,64.2324,64.2324,64.1527,64.1846,16437.0
2017-04-03 10:55:00,80.48,80.49,80.4,80.4,19829.0,64.1766,64.1846,64.1128,64.1128,19829.0
2017-04-03 11:00:00,80.4,80.47,80.38,80.43,19314.0,64.1128,64.1686,64.0969,64.1367,19314.0
2017-04-03 11:05:00,80.43,80.43,80.25,80.3,43906.0,64.1367,64.1367,63.9932,64.0331,43906.0
2017-04-03 11:10:00,80.3,80.34,80.28,80.33,19824.0,64.0331,64.065,64.0171,64.057,19824.0
2017-04-03 11:15:00,80.33,80.41,80.29,80.3,24740.0,64.057,64.1208,64.0251,64.0331,24740.0
2017-04-03 11:20:00,80.3,80.38,80.29,80.38,38071.0,64.0331,64.0969,64.0251,64.0969,38071.0
2017-04-03 11:25:00,80.38,80.43,80.35,80.43,16421.0,64.0969,64.1367,64.0729,64.1367,16421.0
2017-04-03 11:30:00,80.44,80.47,80.38,80.38,24979.0,64.1447,64.1686,64.0969,64.0969,24979.0
2017-04-03 11:35:00,80.35,80.37,80.31,80.31,24725.0,64.0729,64.0889,64.041,64.041,24725.0
2017-04-03 11:40:00,80.31,80.36,80.28,80.29,29386.0,64.041,64.0809,64.0171,64.0251,29386.0
2017-04-03 11:45:00,80.28,80.28,80.1,80.11,52054.0,64.0171,64.0171,63.8736,63.8816,52054.0
2017-04-03 11:50:00,80.1,80.11,80.03,80.07,66483.0,63.8736,63.8816,63.8178,63.8497,66483.0
2017-04-03 11:55:00,80.06,80.07,79.97,80.04,30839.0,63.8417,63.8497,63.7699,63.8257,30839.0
2017-04-03 12:00:00,80.03,80.03,79.79,79.81,67022.0,63.8178,63.8178,63.6264,63.6423,67022.0
2017-04-03 12:05:00,79.8,79.87,79.79,79.84,27232.0,63.6344,63.6902,63.6264,63.6663,27232.0
2017-04-03 12:10:00,79.85,79.91,79.84,79.85,29404.0,63.6742,63.7221,63.6663,63.6742,29404.0
2017-04-03 12:15:00,79.85,79.94,79.84,79.91,41459.0,63.6742,63.746,63.6663,63.7221,41459.0
2017-04-03 12:20:00,79.89,79.99,79.89,79.99,32091.0,63.7061,63.7859,63.7061,63.7859,32091.0
2017-04-03 12:25:00,79.99,80.04,79.97,80.02,31038.0,63.7859,63.8257,63.7699,63.8098,31038.0
2017-04-03 12:30:00,80.02,80.03,79.96,80.0,34538.0,63.8098,63.8178,63.7619,63.7938,34538.0
2017-04-03 12:35:00,80.01,80.05,80.0,80.02,22103.0,63.8018,63.8337,63.7938,63.8098,22103.0
2017-04-03 12:40:00,80.03,80.08,80.01,80.07,24427.0,63.8178,63.8576,63.8018,63.8497,24427.0
2017-04-03 12:45:00,80.06,80.08,80.01,80.07,20917.0,63.8417,63.8576,63.8018,63.8497,20917.0
2017-04-03 12:50:00,80.06,80.08,80.03,80.06,18189.0,63.8417,63.8576,63.8178,63.8417,18189.0
2017-04-03 12:55:00,80.06,80.12,80.06,80.12,23983.0,63.8417,63.8895,63.8417,63.8895,23983.0
2017-04-03 13:00:00,80.12,80.12,80.07,80.11,30622.0,63.8895,63.8895,63.8497,63.8816,30622.0
2017-04-03 13:05:00,80.11,80.15,80.07,80.1,20249.0,63.8816,63.9135,63.8497,63.8736,20249.0
2017-04-03 13:10:00,80.1,80.21,80.1,80.17,19323.0,63.8736,63.9613,63.8736,63.9294,19323.0
2017-04-03 13:15:00,80.18,80.2,80.15,80.15,22733.0,63.9374,63.9533,63.9135,63.9135,22733.0
2017-04-03 13:20:00,80.15,80.19,80.09,80.14,29351.0,63.9135,63.9454,63.8656,63.9055,29351.0
2017-04-03 13:25:00,80.13,80.13,80.08,80.1,14456.0,63.8975,63.8975,63.8576,63.8736,14456.0
2017-04-03 13:30:00,80.1,80.13,80.03,80.07,35791.0,63.8736,63.8975,63.8178,63.8497,35791.0
2017-04-03 13:35:00,80.07,80.07,80.0,80.02,19688.0,63.8497,63.8497,63.7938,63.8098,19688.0
2017-04-03 13:40:00,80.02,80.03,79.98,79.99,17558.0,63.8098,63.8178,63.7779,63.7859,17558.0
2017-04-03 13:45:00,79.99,80.09,79.96,80.06,51244.0,63.7859,63.8656,63.7619,63.8417,51244.0
2017-04-03 13:50:00,80.06,80.09,80.01,80.06,29817.0,63.8417,63.8656,63.8018,63.8417,29817.0
2017-04-03 13:55:00,80.06,80.16,80.06,80.15,25032.0,63.8417,63.9214,63.8417,63.9135,25032.0
2017-04-03 14:00:00,80.16,80.2,80.15,80.2,24804.0,63.9214,63.9533,63.9135,63.9533,24804.0
2017-04-03 14:05:00,80.2,80.25,80.2,80.23,35167.0,63.9533,63.9932,63.9533,63.9773,35167.0
2017-04-03 14:10:00,80.24,80.27,80.18,80.25,30594.0,63.9852,64.0092,63.9374,63.9932,30594.0
2017-04-03 14:15:00,80.25,80.25,80.17,80.22,17619.0,63.9932,63.9932,63.9294,63.9693,17619.0
2017-04-03 14:20:00,80.23,80.25,80.2,80.23,42425.0,63.9773,63.9932,63.9533,63.9773,42425.0
2017-04-03 14:25:00,80.22,80.34,80.21,80.31,41270.0,63.9693,64.065,63.9613,64.041,41270.0
2017-04-03 14:30:00,80.3,80.36,80.29,80.33,24633.0,64.0331,64.0809,64.0251,64.057,24633.0
2017-04-03 14:35:00,80.33,80.41,80.33,80.37,24793.0,64.057,64.1208,64.057,64.0889,24793.0
2017-04-03 14:40:00,80.37,80.51,80.37,80.49,40340.0,64.0889,64.2005,64.0889,64.1846,40340.0
2017-04-03 14:45:00,80.49,80.52,80.44,80.49,18811.0,64.1846,64.2085,64.1447,64.1846,18811.0
2017-04-03 14:50:00,80.48,80.52,80.47,80.49,21331.0,64.1766,64.2085,64.1686,64.1846,21331.0
2017-04-03 14:55:00,80.49,80.51,80.45,80.47,26781.0,64.1846,64.2005,64.1527,64.1686,26781.0
2017-04-03 15:00:00,80.46,80.52,80.46,80.48,36039.0,64.1607,64.2085,64.1607,64.1766,36039.0
2017-04-03 15:05:00,80.48,80.49,80.43,80.47,24794.0,64.1766,64.1846,64.1367,64.1686,24794.0
2017-04-03 15:10:00,80.46,80.56,80.46,80.52,31257.0,64.1607,64.2404,64.1607,64.2085,31257.0
2017-04-03 15:15:00,80.51,80.52,80.42,80.42,55178.0,64.2005,64.2085,64.1288,64.1288,55178.0
2017-04-03 15:20:00,80.43,80.54,80.43,80.54,24879.0,64.1367,64.2245,64.1367,64.2245,24879.0
2017-04-03 15:25:00,80.53,80.53,80.47,80.47,28394.0,64.2165,64.2165,64.1686,64.1686,28394.0
2017-04-03 15:30:00,80.48,80.48,80.41,80.45,36944.0,64.1766,64.1766,64.1208,64.1527,36944.0
2017-04-03 15:35:00,80.44,80.52,80.44,80.44,49627.0,64.1447,64.2085,64.1447,64.1447,49627.0
2017-04-03 15:40:00,80.45,80.49,80.44,80.45,57708.0,64.1527,64.1846,64.1447,64.1527,57708.0
2017-04-03 15:45:00,80.46,80.48,80.43,80.47,37215.0,64.1607,64.1766,64.1367,64.1686,37215.0
2017-04-03 15:50:00,80.47,80.47,80.33,80.36,120265.0,64.1686,64.1686,64.057,64.0809,120265.0
2017-04-03 15:55:00,80.36,80.39,80.32,80.36,314837.0,64.0809,64.1048,64.049,64.0809,314837.0
2017-04-04 09:30:00,80.11,80.5,80.11,80.38,75514.0,63.8816,64.1926,63.8816,64.0969,75514.0
2017-04-04 09:35:00,80.37,80.4,80.25,80.3,40807.0,64.0889,64.1128,63.9932,64.0331,40807.0
2017-04-04 09:40:00,80.32,80.58,80.31,80.5,65251.0,64.049,64.2564,64.041,64.1926,65251.0
2017-04-04 09:45:00,80.52,80.58,80.42,80.42,46892.0,64.2085,64.2564,64.1288,64.1288,46892.0
2017-04-04 09:50:00,80.41,80.43,80.33,80.41,56460.0,64.1208,64.1367,64.057,64.1208,56460.0
2017-04-04 09:55:00,80.41,80.5,80.39,80.47,52959.0,64.1208,64.1926,64.1048,64.1686,52959.0
2017-04-04 10:00:00,80.47,80.53,80.39,80.43,27373.0,64.1686,64.2165,64.1048,64.1367,27373.0
2017-04-04 10:05:00,80.44,80.45,80.25,80.33,35674.0,64.1447,64.1527,63.9932,64.057,35674.0
2017-04-04 10:10:00,80.34,80.38,80.28,80.33,28435.0,64.065,64.0969,64.0171,64.057,28435.0
2017-04-04 10:15:00,80.35,80.37,80.3,80.3,31734.0,64.0729,64.0889,64.0331,64.0331,31734.0
2017-04-04 10:20:00,80.31,80.46,80.31,80.41,53254.0,64.041,64.1607,64.041,64.1208,53254.0
2017-04-04 10:25:00,80.42,80.44,80.38,80.41,21881.0,64.1288,64.1447,64.0969,64.1208,21881.0
2017-04-04 10:30:00,80.41,80.46,80.4,80.44,37080.0,64.1208,64.1607,64.1128,64.1447,37080.0
2017-04-04 10:35:00,80.43,80.47,80.4,80.41,20805.0,64.1367,64.1686,64.1128,64.1208,20805.0
2017-04-04 10:40:00,80.4,80.43,80.29,80.3,33200.0,64.1128,64.1367,64.0251,64.0331,33200.0
2017-04-04 10:45:00,80.3,80.38,80.28,80.36,50617.0,64.0331,64.0969,64.0171,64.0809,50617.0
2017-04-04 10:50:00,80.36,80.39,80.24,80.24,22498.0,64.0809,64.1048,63.9852,63.9852,22498.0
2017-04-04 10:55:00,80.25,80.31,80.23,80.26,22002.0,63.9932,64.041,63.9773,64.0012,22002.0
2017-04-04 11:00:00,80.27,80.36,80.25,80.36,31145.0,64.0092,64.0809,63.9932,64.0809,31145.0
2017-04-04 11:05:00,80.36,80.47,80.32,80.45,28929.0,64.0809,64.1686,64.049,64.1527,28929.0
2017-04-04 11:10:00,80.45,80.46,80.4,80.41,23004.0,64.1527,64.1607,64.1128,64.1208,23004.0
2017-04-04 11:15:00,80.41,80.45,80.39,80.44,48069.0,64.1208,64.1527,64.1048,64.1447,48069.0
2017-04-04 11:20:00,80.44,80.49,80.42,80.45,27522.0,64.1447,64.1846,64.1288,64.1527,27522.0
2017-04-04 11:25:00,80.45,80.51,80.39,80.39,41258.0,64.1527,64.2005,64.1048,64.1048,41258.0
2017-04-04 11:30:00,80.4,80.46,80.4,80.44,11836.0,64.1128,64.1607,64.1128,64.1447,11836.0
2017-04-04 11:35:00,80.45,80.45,80.4,80.41,17325.0,64.1527,64.1527,64.1128,64.1208,17325.0
2017-04-04 11:40:00,80.41,80.45,80.4,80.41,16245.0,64.1208,64.1527,64.1128,64.1208,16245.0
2017-04-04 11:45:00,80.42,80.5,80.41,80.48,20558.0,64.1288,64.1926,64.1208,64.1766,20558.0
2017-04-04 11:50:00,80.47,80.48,80.43,80.45,17112.0,64.1686,64.1766,64.1367,64.1527,17112.0
2017-04-04 11:55:00,80.44,80.47,80.41,80.44,12931.0,64.1447,64.1686,64.1208,64.1447,12931.0
2017-04-04 12:00:00,80.43,80.46,80.39,80.43,19327.0,64.1367,64.1607,64.1048,64.1367,19327.0
2017-04-04 12:05:00,80.42,80.46,80.41,80.45,24945.0,64.1288,64.1607,64.1208,64.1527,24945.0
2017-04-04 12:10:00,80.44,80.49,80.43,80.49,16018.0,64.1447,64.1846,64.1367,64.1846,16018.0
2017-04-04 12:15:00,80.49,80.5,80.46,80.48,13625.0,64.1846,64.1926,64.1607,64.1766,13625.0
2017-04-04 12:20:00,80.48,80.49,80.42,80.42,18212.0,64.1766,64.1846,64.1288,64.1288,18212.0
2017-04-04 12:25:00,80.42,80.49,80.42,80.48,10932.0,64.1288,64.1846,64.1288,64.1766,10932.0
2017-04-04 12:30:00,80.47,80.47,80.41,80.43,16833.0,64.1686,64.1686,64.1208,64.1367,16833.0
2017-04-04 12:35:00,80.43,80.44,80.39,80.43,16455.0,64.1367,64.1447,64.1048,64.1367,16455.0
2017-04-04 12:40:00,80.42,80.45,80.42,80.44,10459.0,64.1288,64.1527,64.1288,64.1447,10459.0
2017-04-04 12:45:00,80.45,80.45,80.37,80.38,14739.0,64.1527,64.1527,64.0889,64.0969,14739.0
2017-04-04 12:50:00,80.39,80.39,80.31,80.34,16335.0,64.1048,64.1048,64.041,64.065,16335.0
2017-04-04 12:55:00,80.34,80.34,80.3,80.31,21915.0,64.065,64.065,64.0331,64.041,21915.0
2017-04-04 13:00:00,80.3,80.3,80.25,80.28,16504.0,64.0331,64.0331,63.9932,64.0171,16504.0
2017-04-04 13:05:00,80.27,80.27,80.22,80.24,21225.0,64.0092,64.0092,63.9693,63.9852,21225.0
2017-04-04 13:10:00,80.25,80.28,80.24,80.25,19252.0,63.9932,64.0171,63.9852,63.9932,19252.0
2017-04-04 13:15:00,80.25,80.32,80.22,80.3,37679.0,63.9932,64.049,63.9693,64.0331,37679.0
2017-04-04 13:20:00,80.31,80.4,80.31,80.38,21093.0,64.041,64.1128,64.041,64.0969,21093.0
2017-04-04 13:25:00,80.38,80.41,80.37,80.4,10084.0,64.0969,64.1208,64.0889,64.1128,10084.0
2017-04-04 13:30:00,80.39,80.43,80.38,80.43,9019.0,64.1048,64.1367,64.0969,64.1367,9019.0
2017-04-04 13:35:00,80.45,80.48,80.44,80.45,16033.0,64.1527,64.1766,64.1447,64.1527,16033.0
2017-04-04 13:40:00,80.44,80.47,80.42,80.43,12182.0,64.1447,64.1686,64.1288,64.1367,12182.0
2017-04-04 13:45:00,80.43,80.45,80.42,80.44,12543.0,64.1367,64.1527,64.1288,64.1447,12543.0
2017-04-04 13:50:00,80.44,80.46,80.41,80.46,13692.0,64.1447,64.1607,64.1208,64.1607,13692.0
2017-04-04 13:55:00,80.45,80.48,80.44,80.48,7398.0,64.1527,64.1766,64.1447,64.1766,7398.0
2017-04-04 14:00:00,80.47,80.52,80.47,80.5,16878.0,64.1686,64.2085,64.1686,64.1926,16878.0
2017-04-04 14:05:00,80.51,80.51,80.48,80.48,16755.0,64.2005,64.2005,64.1766,64.1766,16755.0
2017-04-04 14:10:00,80.49,80.52,80.48,80.51,17723.0,64.1846,64.2085,64.1766,64.2005,17723.0
2017-04-04 14:15:00,80.51,80.55,80.5,80.55,12074.0,64.2005,64.2324,64.1926,64.2324,12074.0
2017-04-04 14:20:00,80.54,80.55,80.5,80.53,22442.0,64.2245,64.2324,64.1926,64.2165,22442.0
2017-04-04 14:25:00,80.53,80.56,80.53,80.55,13848.0,64.2165,64.2404,64.2165,64.2324,13848.0
2017-04-04 14:30:00,80.55,80.59,80.54,80.56,16462.0,64.2324,64.2643,64.2245,64.2404,16462.0
2017-04-04 14:35:00,80.56,80.56,80.47,80.53,15889.0,64.2404,64.2404,64.1686,64.2165,15889.0
2017-04-04 14:40:00,80.53,80.57,80.5,80.56,20038.0,64.2165,64.2484,64.1926,64.2404,20038.0
2017-04-04 14:45:00,80.56,80.56,80.5,80.5,19694.0,64.2404,64.2404,64.1926,64.1926,19694.0
2017-04-04 14:50:00,80.5,80.54,80.49,80.53,11975.0,64.1926,64.2245,64.1846,64.2165,11975.0
2017-04-04 14:55:00,80.52,80.53,80.44,80.44,22422.0,64.2085,64.2165,64.1447,64.1447,22422.0
2017-04-04 15:00:00,80.45,80.53,80.45,80.52,26795.0,64.1527,64.2165,64.1527,64.2085,26795.0
2017-04-04 15:05:00,80.51,80.51,80.45,80.46,17535.0,64.2005,64.2005,64.1527,64.1607,17535.0
2017-04-04 15:10:00,80.46,80.51,80.46,80.5,16523.0,64.1607,64.2005,64.1607,64.1926,16523.0
2017-04-04 15:15:00,80.49,80.51,80.43,80.48,23313.0,64.1846,64.2005,64.1367,64.1766,23313.0
2017-04-04 15:20:00,80.49,80.53,80.47,80.51,19047.0,64.1846,64.2165,64.1686,64.2005,19047.0
2017-04-04 15:25:00,80.5,80.55,80.49,80.52,27778.0,64.1926,64.2324,64.1846,64.2085,27778.0
2017-04-04 15:30:00,80.53,80.61,80.53,80.61,56114.0,64.2165,64.2803,64.2165,64.2803,56114.0
2017-04-04 15:35:00,80.62,80.67,80.61,80.64,44743.0,64.2882,64.3281,64.2803,64.3042,44743.0
2017-04-04 15:40:00,80.64,80.65,80.62,80.62,42533.0,64.3042,64.3122,64.2882,64.2882,42533.0
2017-04-04 15:45:00,80.62,80.62,80.57,80.59,57223.0,64.2882,64.2882,64.2484,64.2643,57223.0
2017-04-04 15:50:00,80.59,80.6,80.54,80.57,73243.0,64.2643,64.2723,64.2245,64.2484,73243.0
2017-04-04 15:55:00,80.57,80.63,80.56,80.61,119992.0,64.2484,64.2962,64.2404,64.2803,119992.0
2017-04-05 09:30:00,80.83,81.0,80.6,80.89,102302.0,64.4557,64.5913,64.2723,64.5036,102302.0
2017-04-05 09:35:00,80.89,80.96,80.84,80.89,29757.0,64.5036,64.5594,64.4637,64.5036,29757.0
2017-04-05 09:40:00,80.89,80.99,80.87,80.92,51266.0,64.5036,64.5833,64.4876,64.5275,51266.0
2017-04-05 09:45:00,80.91,81.07,80.91,81.04,69450.0,64.5195,64.6471,64.5195,64.6232,69450.0
2017-04-05 09:50:00,81.04,81.05,80.91,80.97,27793.0,64.6232,64.6311,64.5195,64.5673,27793.0
2017-04-05 09:55:00,80.96,80.97,80.9,80.92,22589.0,64.5594,64.5673,64.5115,64.5275,22589.0
2017-04-05 10:00:00,80.91,81.03,80.87,81.0,46214.0,64.5195,64.6152,64.4876,64.5913,46214.0
2017-04-05 10:05:00,81.01,81.02,80.94,80.95,25148.0,64.5992,64.6072,64.5434,64.5514,25148.0
2017-04-05 10:10:00,80.96,80.99,80.94,80.96,20600.0,64.5594,64.5833,64.5434,64.5594,20600.0
2017-04-05 10:15:00,80.96,80.98,80.9,80.9,27005.0,64.5594,64.5753,64.5115,64.5115,27005.0
2017-04-05 10:20:00,80.89,80.99,80.89,80.94,30253.0,64.5036,64.5833,64.5036,64.5434,30253.0
2017-04-05 10:25:00,80.94,80.99,80.94,80.97,15325.0,64.5434,64.5833,64.5434,64.5673,15325.0
2017-04-05 10:30:00,80.97,81.04,80.97,81.02,85222.0,64.5673,64.6232,64.5673,64.6072,85222.0
2017-04-05 10:35:00,81.02,81.02,80.97,81.0,47391.0,64.6072,64.6072,64.5673,64.5913,47391.0
2017-04-05 10:40:00,81.0,81.01,80.97,81.01,73327.0,64.5913,64.5992,64.5673,64.5992,73327.0
2017-04-05 10:45:00,81.01,81.1,81.0,81.03,106938.0,64.5992,64.671,64.5913,64.6152,106938.0
2017-04-05 10:50:00,81.03,81.1,81.02,81.08,29181.0,64.6152,64.671,64.6072,64.6551,29181.0
2017-04-05 10:55:00,81.09,81.11,81.08,81.1,39518.0,64.663,64.679,64.6551,64.671,39518.0
2017-04-05 11:00:00,81.1,81.18,81.1,81.11,53090.0,64.671,64.7348,64.671,64.679,53090.0
2017-04-05 11:05:00,81.11,81.11,81.03,81.03,29161.0,64.679,64.679,64.6152,64.6152,29161.0
2017-04-05 11:10:00,81.01,81.06,80.99,80.99,49484.0,64.5992,64.6391,64.5833,64.5833,49484.0
2017-04-05 11:15:00,81.0,81.01,80.95,80.98,35173.0,64.5913,64.5992,64.5514,64.5753,35173.0
2017-04-05 11:20:00,80.98,80.98,80.9,80.92,26165.0,64.5753,64.5753,64.5115,64.5275,26165.0
2017-04-05 11:25:00,80.92,80.93,80.86,80.87,33305.0,64.5275,64.5355,64.4796,64.4876,33305.0
2017-04-05 11:30:00,80.87,80.9,80.83,80.88,30859.0,64.4876,64.5115,64.4557,64.4956,30859.0
2017-04-05 11:35:00,80.88,80.93,80.87,80.93,12924.0,64.4956,64.5355,64.4876,64.5355,12924.0
2017-04-05 11:40:00,80.93,81.01,80.93,81.0,23181.0,64.5355,64.5992,64.5355,64.5913,23181.0
2017-04-05 11:45:00,81.01,81.04,80.97,80.98,26440.0,64.5992,64.6232,64.5673,64.5753,26440.0
2017-04-05 11:50:00,80.97,80.98,80.9,80.91,16273.0,64.5673,64.5753,64.5115,64.5195,16273.0
2017-04-05 11:55:00,80.91,80.93,80.85,80.87,12530.0,64.5195,64.5355,64.4717,64.4876,12530.0
2017-04-05 12:00:00,80.88,80.91,80.87,80.9,11196.0,64.4956,64.5195,64.4876,64.5115,11196.0
2017-04-05 12:05:00,80.9,80.95,80.89,80.93,15324.0,64.5115,64.5514,64.5036,64.5355,15324.0
2017-04-05 12:10:00,80.93,80.98,80.93,80.97,11142.0,64.5355,64.5753,64.5355,64.5673,11142.0
2017-04-05 12:15:00,80.98,81.0,80.96,80.97,11384.0,64.5753,64.5913,64.5594,64.5673,11384.0
2017-04-05 12:20:00,80.97,81.03,80.97,81.0,35423.0,64.5673,64.6152,64.5673,64.5913,35423.0
2017-04-05 12:25:00,81.0,81.01,80.97,80.98,29655.0,64.5913,64.5992,64.5673,64.5753,29655.0
2017-04-05 12:30:00,80.98,81.01,80.98,81.0,8607.0,64.5753,64.5992,64.5753,64.5913,8607.0
2017-04-05 12:35:00,80.99,81.0,80.93,80.97,13167.0,64.5833,64.5913,64.5355,64.5673,13167.0
2017-04-05 12:40:00,80.98,80.99,80.96,80.98,13560.0,64.5753,64.5833,64.5594,64.5753,13560.0
2017-04-05 12:45:00,80.98,80.99,80.95,80.96,24149.0,64.5753,64.5833,64.5514,64.5594,24149.0
2017-04-05 12:50:00,80.97,80.99,80.95,80.98,39874.0,64.5673,64.5833,64.5514,64.5753,39874.0
2017-04-05 12:55:00,80.98,81.02,80.98,81.02,10714.0,64.5753,64.6072,64.5753,64.6072,10714.0
2017-04-05 13:00:00,81.02,81.06,81.01,81.02,50614.0,64.6072,64.6391,64.5992,64.6072,50614.0
2017-04-05 13:05:00,81.03,81.03,80.98,81.01,60981.0,64.6152,64.6152,64.5753,64.5992,60981.0
2017-04-05 13:10:00,81.02,81.06,81.01,81.05,15547.0,64.6072,64.6391,64.5992,64.6311,15547.0
2017-04-05 13:15:00,81.04,81.09,81.0,81.01,24171.0,64.6232,64.663,64.5913,64.5992,24171.0
2017-04-05 13:20:00,81.01,81.05,81.01,81.03,8004.0,64.5992,64.6311,64.5992,64.6152,8004.0
2017-04-05 13:25:00,81.04,81.05,81.0,81.04,21224.0,64.6232,64.6311,64.5913,64.6232,21224.0
2017-04-05 13:30:00,81.05,81.11,81.04,81.11,28602.0,64.6311,64.679,64.6232,64.679,28602.0
2017-04-05 13:35:00,81.12,81.14,81.11,81.13,12874.0,64.687,64.7029,64.679,64.6949,12874.0
2017-04-05 13:40:00,81.14,81.14,81.06,81.06,23926.0,64.7029,64.7029,64.6391,64.6391,23926.0
2017-04-05 13:45:00,81.07,81.1,81.07,81.09,12235.0,64.6471,64.671,64.6471,64.663,12235.0
2017-04-05 13:50:00,81.09,81.1,81.07,81.08,12572.0,64.663,64.671,64.6471,64.6551,12572.0
2017-04-05 13:55:00,81.07,81.1,81.07,81.09,14900.0,64.6471,64.671,64.6471,64.663,14900.0
2017-04-05 14:00:00,81.09,81.09,80.94,81.01,66346.0,64.663,64.663,64.5434,64.5992,66346.0
2017-04-05 14:05:00,80.99,81.07,80.99,81.06,126591.0,64.5833,64.6471,64.5833,64.6391,126591.0
2017-04-05 14:10:00,81.05,81.09,81.0,81.01,14825.0,64.6311,64.663,64.5913,64.5992,14825.0
2017-04-05 14:15:00,81.01,81.04,80.99,81.02,16428.0,64.5992,64.6232,64.5833,64.6072,16428.0
2017-04-05 14:20:00,81.01,81.03,80.93,80.93,34003.0,64.5992,64.6152,64.5355,64.5355,34003.0
2017-04-05 14:25:00,80.94,81.05,80.93,81.01,17774.0,64.5434,64.6311,64.5355,64.5992,17774.0
2017-04-05 14:30:00,81.01,81.02,80.96,80.96,26396.0,64.5992,64.6072,64.5594,64.5594,26396.0
2017-04-05 14:35:00,80.95,80.99,80.84,80.86,21878.0,64.5514,64.5833,64.4637,64.4796,21878.0
2017-04-05 14:40:00,80.84,80.92,80.84,80.91,14609.0,64.4637,64.5275,64.4637,64.5195,14609.0
2017-04-05 14:45:00,80.9,80.9,80.8,80.82,22145.0,64.5115,64.5115,64.4318,64.4477,22145.0
2017-04-05 14:50:00,80.82,80.83,80.69,80.74,28647.0,64.4477,64.4557,64.3441,64.3839,28647.0
2017-04-05 14:55:00,80.75,80.79,80.7,80.71,19232.0,64.3919,64.4238,64.352,64.36,19232.0
2017-04-05 15:00:00,80.7,80.73,80.64,80.72,45559.0,64.352,64.376,64.3042,64.368,45559.0
2017-04-05 15:05:00,80.72,80.73,80.68,80.69,27709.0,64.368,64.376,64.3361,64.3441,27709.0
2017-04-05 15:10:00,80.68,80.69,80.51,80.52,26486.0,64.3361,64.3441,64.2005,64.2085,26486.0
2017-04-05 15:15:00,80.53,80.57,80.48,80.53,34556.0,64.2165,64.2484,64.1766,64.2165,34556.0
2017-04-05 15:20:00,80.52,80.54,80.28,80.31,49406.0,64.2085,64.2245,64.0171,64.041,49406.0
2017-04-05 15:25:00,80.31,80.36,80.17,80.36,41476.0,64.041,64.0809,63.9294,64.0809,41476.0
2017-04-05 15:30:00,80.36,80.37,80.02,80.08,82015.0,64.0809,64.0889,63.8098,63.8576,82015.0
2017-04-05 15:35:00,80.07,80.13,80.04,80.1,81161.0,63.8497,63.8975,63.8257,63.8736,81161.0
2017-04-05 15:40:00,80.1,80.16,80.08,80.12,78549.0,63.8736,63.9214,63.8576,63.8895,78549.0
2017-04-05 15:45:00,80.1,80.18,79.98,80.0,122023.0,63.8736,63.9374,63.7779,63.7938,122023.0
2017-04-05 15:50:00,80.0,80.25,79.99,80.23,73518.0,63.7938,63.9932,63.7859,63.9773,73518.0
2017-04-05 15:55:00,80.22,80.22,80.03,80.07,104140.0,63.9693,63.9693,63.8178,63.8497,104140.0
2017-04-06 09:30:00,79.98,80.1,79.76,79.79,54189.0,63.7779,63.8736,63.6025,63.6264,54189.0
2017-04-06 09:35:00,79.78,79.97,79.77,79.95,26467.0,63.6184,63.7699,63.6104,63.754,26467.0
2017-04-06 09:40:00,79.94,79.98,79.8,79.8,40737.0,63.746,63.7779,63.6344,63.6344,40737.0
2017-04-06 09:45:00,79.8,79.85,79.65,79.68,32115.0,63.6344,63.6742,63.5147,63.5387,32115.0
2017-04-06 09:50:00,79.69,79.79,79.68,79.75,103685.0,63.5466,63.6264,63.5387,63.5945,103685.0
2017-04-06 09:55:00,79.74,79.82,79.69,79.72,88825.0,63.5865,63.6503,63.5466,63.5706,88825.0
2017-04-06 10:00:00,79.72,79.74,79.59,79.61,56062.0,63.5706,63.5865,63.4669,63.4829,56062.0
2017-04-06 10:05:00,79.61,79.7,79.54,79.56,48876.0,63.4829,63.5546,63.427,63.443,48876.0
2017-04-06 10:10:00,79.55,79.58,79.4,79.48,56506.0,63.435,63.4589,63.3154,63.3792,56506.0
2017-04-06 10:15:00,79.49,79.6,79.49,79.52,53584.0,63.3872,63.4749,63.3872,63.4111,53584.0
2017-04-06 10:20:00,79.5,79.59,79.49,79.52,40517.0,63.3951,63.4669,63.3872,63.4111,40517.0
2017-04-06 10:25:00,79.54,79.64,79.5,79.61,52562.0,63.427,63.5068,63.3951,63.4829,52562.0
2017-04-06 10:30:00,79.61,79.66,79.56,79.59,92603.0,63.4829,63.5227,63.443,63.4669,92603.0
2017-04-06 10:35:00,79.6,79.6,79.5,79.58,129585.0,63.4749,63.4749,63.3951,63.4589,129585.0
2017-04-06 10:40:00,79.59,79.6,79.44,79.58,37176.0,63.4669,63.4749,63.3473,63.4589,37176.0
2017-04-06 10:45:00,79.59,79.74,79.58,79.69,33475.0,63.4669,63.5865,63.4589,63.5466,33475.0
2017-04-06 10:50:00,79.68,79.76,79.66,79.68,35760.0,63.5387,63.6025,63.5227,63.5387,35760.0
2017-04-06 10:55:00,79.68,79.76,79.68,79.73,30115.0,63.5387,63.6025,63.5387,63.5785,30115.0
2017-04-06 11:00:00,79.73,79.77,79.68,79.69,38497.0,63.5785,63.6104,63.5387,63.5466,38497.0
2017-04-06 11:05:00,79.68,79.78,79.67,79.76,26282.0,63.5387,63.6184,63.5307,63.6025,26282.0
2017-04-06 11:10:00,79.77,79.86,79.76,79.83,12258.0,63.6104,63.6822,63.6025,63.6583,12258.0
2017-04-06 11:15:00,79.84,79.85,79.66,79.66,71663.0,63.6663,63.6742,63.5227,63.5227,71663.0
2017-04-06 11:20:00,79.65,79.65,79.56,79.58,126287.0,63.5147,63.5147,63.443,63.4589,126287.0
2017-04-06 11:25:00,79.57,79.59,79.52,79.55,48433.0,63.451,63.4669,63.4111,63.435,48433.0
2017-04-06 11:30:00,79.56,79.62,79.53,79.62,58833.0,63.443,63.4908,63.4191,63.4908,58833.0
2017-04-06 11:35:00,79.62,79.76,79.62,79.74,56530.0,63.4908,63.6025,63.4908,63.5865,56530.0
2017-04-06 11:40:00,79.74,79.83,79.73,79.81,45142.0,63.5865,63.6583,63.5785,63.6423,45142.0
2017-04-06 11:45:00,79.81,79.86,79.78,79.86,16535.0,63.6423,63.6822,63.6184,63.6822,16535.0
2017-04-06 11:50:00,79.87,79.87,79.8,79.87,14144.0,63.6902,63.6902,63.6344,63.6902,14144.0
2017-04-06 11:55:00,79.87,79.94,79.83,79.9,17572.0,63.6902,63.746,63.6583,63.7141,17572.0
2017-04-06 12:00:00,79.91,79.96,79.88,79.91,23659.0,63.7221,63.7619,63.6982,63.7221,23659.0
2017-04-06 12:05:00,79.9,79.92,79.85,79.89,30579.0,63.7141,63.7301,63.6742,63.7061,30579.0
2017-04-06 12:10:00,79.89,79.96,79.88,79.95,24951.0,63.7061,63.7619,63.6982,63.754,24951.0
2017-04-06 12:15:00,79.96,79.98,79.91,79.94,15835.0,63.7619,63.7779,63.7221,63.746,15835.0
2017-04-06 12:20:00,79.95,80.02,79.94,80.0,13234.0,63.754,63.8098,63.746,63.7938,13234.0
2017-04-06 12:25:00,80.0,80.07,79.99,80.03,11946.0,63.7938,63.8497,63.7859,63.8178,11946.0
2017-04-06 12:30:00,80.05,80.09,80.04,80.08,17856.0,63.8337,63.8656,63.8257,63.8576,17856.0
2017-04-06 12:35:00,80.07,80.08,79.95,80.02,13535.0,63.8497,63.8576,63.754,63.8098,13535.0
2017-04-06 12:40:00,80.01,80.02,79.96,80.0,8912.0,63.8018,63.8098,63.7619,63.7938,8912.0
2017-04-06 12:45:00,80.0,80.03,79.96,80.02,11243.0,63.7938,63.8178,63.7619,63.8098,11243.0
2017-04-06 12:50:00,80.02,80.04,79.99,80.03,42726.0,63.8098,63.8257,63.7859,63.8178,42726.0
2017-04-06 12:55:00,80.03,80.09,80.01,80.08,15600.0,63.8178,63.8656,63.8018,63.8576,15600.0
2017-04-06 13:00:00,80.08,80.1,80.07,80.09,8194.0,63.8576,63.8736,63.8497,63.8656,8194.0
2017-04-06 13:05:00,80.09,80.18,80.09,80.17,15429.0,63.8656,63.9374,63.8656,63.9294,15429.0
2017-04-06 13:10:00,80.17,80.21,80.14,80.19,11164.0,63.9294,63.9613,63.9055,63.9454,11164.0
2017-04-06 13:15:00,80.19,80.27,80.19,80.26,14313.0,63.9454,64.0092,63.9454,64.0012,14313.0
2017-04-06 13:20:00,80.26,80.28,80.24,80.26,6790.0,64.0012,64.0171,63.9852,64.0012,6790.0
2017-04-06 13:25:00,80.27,80.32,80.27,80.3,21670.0,64.0092,64.049,64.0092,64.0331,21670.0
2017-04-06 13:30:00,80.3,80.36,80.29,80.36,11312.0,64.0331,64.0809,64.0251,64.0809,11312.0
2017-04-06 13:35:00,80.36,80.37,80.3,80.32,11248.0,64.0809,64.0889,64.0331,64.049,11248.0
2017-04-06 13:40:00,80.32,80.32,80.29,80.31,11650.0,64.049,64.049,64.0251,64.041,11650.0
2017-04-06 13:45:00,80.31,80.34,80.28,80.31,14489.0,64.041,64.065,64.0171,64.041,14489.0
2017-04-06 13:50:00,80.3,80.34,80.3,80.32,8615.0,64.0331,64.065,64.0331,64.049,8615.0
2017-04-06 13:55:00,80.31,80.31,80.23,80.23,17138.0,64.041,64.041,63.9773,63.9773,17138.0
2017-04-06 14:00:00,80.23,80.26,80.22,80.25,9688.0,63.9773,64.0012,63.9693,63.9932,9688.0
2017-04-06 14:05:00,80.26,80.26,80.2,80.22,15818.0,64.0012,64.0012,63.9533,63.9693,15818.0
2017-04-06 14:10:00,80.21,80.22,80.18,80.21,16852.0,63.9613,63.9693,63.9374,63.9613,16852.0
2017-04-06 14:15:00,80.2,80.23,80.2,80.2,6912.0,63.9533,63.9773,63.9533,63.9533,6912.0
2017-04-06 14:20:00,80.2,80.24,80.18,80.2,11821.0,63.9533,63.9852,63.9374,63.9533,11821.0
2017-04-06 14:25:00,80.21,80.21,80.12,80.16,23222.0,63.9613,63.9613,63.8895,63.9214,23222.0
2017-04-06 14:30:00,80.14,80.17,80.13,80.16,8106.0,63.9055,63.9294,63.8975,63.9214,8106.0
2017-04-06 14:35:00,80.16,80.18,80.13,80.15,17396.0,63.9214,63.9374,63.8975,63.9135,17396.0
2017-04-06 14:40:00,80.15,80.18,80.11,80.17,17768.0,63.9135,63.9374,63.8816,63.9294,17768.0
2017-04-06 14:45:00,80.17,80.18,79.99,79.99,31273.0,63.9294,63.9374,63.7859,63.7859,31273.0
2017-04-06 14:50:00,80.01,80.05,79.96,80.01,24007.0,63.8018,63.8337,63.7619,63.8018,24007.0
2017-04-06 14:55:00,80.02,80.03,79.93,79.98,26624.0,63.8098,63.8178,63.738,63.7779,26624.0
2017-04-06 15:00:00,79.98,80.11,79.98,80.08,71401.0,63.7779,63.8816,63.7779,63.8576,71401.0
2017-04-06 15:05:00,80.07,80.11,80.03,80.11,19866.0,63.8497,63.8816,63.8178,63.8816,19866.0
2017-04-06 15:10:00,80.1,80.18,80.09,80.17,16030.0,63.8736,63.9374,63.8656,63.9294,16030.0
2017-04-06 15:15:00,80.17,80.2,80.13,80.17,14890.0,63.9294,63.9533,63.8975,63.9294,14890.0
2017-04-06 15:20:00,80.17,80.18,80.08,80.1,67918.0,63.9294,63.9374,63.8576,63.8736,67918.0
2017-04-06 15:25:00,80.11,80.14,80.06,80.09,18201.0,63.8816,63.9055,63.8417,63.8656,18201.0
2017-04-06 15:30:00,80.08,80.1,80.04,80.09,47751.0,63.8576,63.8736,63.8257,63.8656,47751.0
2017-04-06 15:35:00,80.09,80.18,80.08,80.16,37001.0,63.8656,63.9374,63.8576,63.9214,37001.0
2017-04-06 15:40:00,80.16,80.19,80.12,80.12,46289.0,63.9214,63.9454,63.8895,63.8895,46289.0
2017-04-06 15:45:00,80.12,80.12,80.04,80.06,73972.0,63.8895,63.8895,63.8257,63.8417,73972.0
2017-04-06 15:50:00,80.06,80.07,79.99,80.0,93578.0,63.8417,63.8497,63.7859,63.7938,93578.0
2017-04-06 15:55:00,80.0,80.11,80.0,80.11,152929.0,63.7938,63.8816,63.7938,63.8816,152929.0
2017-04-07 09:30:00,80.3,80.5,80.08,80.28,106543.0,64.0331,64.1926,63.8576,64.0171,106543.0
2017-04-07 09:35:00,80.3,80.65,80.27,80.57,48204.0,64.0331,64.3122,64.0092,64.2484,48204.0
2017-04-07 09:40:00,80.55,80.57,80.4,80.45,32230.0,64.2324,64.2484,64.1128,64.1527,32230.0
2017-04-07 09:45:00,80.45,80.45,80.31,80.35,24359.0,64.1527,64.1527,64.041,64.0729,24359.0
2017-04-07 09:50:00,80.33,80.43,80.26,80.26,54817.0,64.057,64.1367,64.0012,64.0012,54817.0
2017-04-07 09:55:00,80.25,80.31,80.12,80.19,43605.0,63.9932,64.041,63.8895,63.9454,43605.0
2017-04-07 10:00:00,80.18,80.26,80.11,80.23,46164.0,63.9374,64.0012,63.8816,63.9773,46164.0
2017-04-07 10:05:00,80.25,80.41,80.23,80.41,26762.0,63.9932,64.1208,63.9773,64.1208,26762.0
2017-04-07 10:10:00,80.43,80.53,80.41,80.49,37346.0,64.1367,64.2165,64.1208,64.1846,37346.0
2017-04-07 10:15:00,80.51,80.54,80.46,80.48,20493.0,64.2005,64.2245,64.1607,64.1766,20493.0
2017-04-07 10:20:00,80.48,80.53,80.45,80.52,17476.0,64.1766,64.2165,64.1527,64.2085,17476.0
2017-04-07 10:25:00,80.52,80.65,80.52,80.63,32377.0,64.2085,64.3122,64.2085,64.2962,32377.0
2017-04-07 10:30:00,80.63,80.65,80.52,80.62,20290.0,64.2962,64.3122,64.2085,64.2882,20290.0
2017-04-07 10:35:00,80.61,80.76,80.6,80.75,23666.0,64.2803,64.3999,64.2723,64.3919,23666.0
2017-04-07 10:40:00,80.76,80.77,80.72,80.74,26098.0,64.3999,64.4079,64.368,64.3839,26098.0
2017-04-07 10:45:00,80.74,80.74,80.63,80.66,22991.0,64.3839,64.3839,64.2962,64.3201,22991.0
2017-04-07 10:50:00,80.67,80.67,80.52,80.53,17994.0,64.3281,64.3281,64.2085,64.2165,17994.0
2017-04-07 10:55:00,80.55,80.55,80.48,80.51,16548.0,64.2324,64.2324,64.1766,64.2005,16548.0
2017-04-07 11:00:00,80.52,80.54,80.41,80.44,30255.0,64.2085,64.2245,64.1208,64.1447,30255.0
2017-04-07 11:05:00,80.44,80.47,80.41,80.41,20877.0,64.1447,64.1686,64.1208,64.1208,20877.0
2017-04-07 11:10:00,80.41,80.49,80.39,80.49,24667.0,64.1208,64.1846,64.1048,64.1846,24667.0
2017-04-07 11:15:00,80.49,80.59,80.48,80.58,26806.0,64.1846,64.2643,64.1766,64.2564,26806.0
2017-04-07 11:20:00,80.58,80.63,80.56,80.61,36599.0,64.2564,64.2962,64.2404,64.2803,36599.0
2017-04-07 11:25:00,80.61,80.65,80.59,80.62,19843.0,64.2803,64.3122,64.2643,64.2882,19843.0
2017-04-07 11:30:00,80.62,80.63,80.57,80.61,14728.0,64.2882,64.2962,64.2484,64.2803,14728.0
2017-04-07 11:35:00,80.62,80.65,80.56,80.58,18991.0,64.2882,64.3122,64.2404,64.2564,18991.0
2017-04-07 11:40:00,80.58,80.58,80.5,80.57,12142.0,64.2564,64.2564,64.1926,64.2484,12142.0
2017-04-07 11:45:00,80.58,80.65,80.57,80.65,19186.0,64.2564,64.3122,64.2484,64.3122,19186.0
2017-04-07 11:50:00,80.65,80.75,80.62,80.71,25144.0,64.3122,64.3919,64.2882,64.36,25144.0
2017-04-07 11:55:00,80.71,80.72,80.68,80.7,8716.0,64.36,64.368,64.3361,64.352,8716.0
2017-04-07 12:00:00,80.7,80.76,80.69,80.75,13195.0,64.352,64.3999,64.3441,64.3919,13195.0
2017-04-07 12:05:00,80.75,80.83,80.74,80.81,15827.0,64.3919,64.4557,64.3839,64.4398,15827.0
2017-04-07 12:10:00,80.81,80.85,80.79,80.85,15157.0,64.4398,64.4717,64.4238,64.4717,15157.0
2017-04-07 12:15:00,80.85,80.89,80.83,80.88,23358.0,64.4717,64.5036,64.4557,64.4956,23358.0
2017-04-07 12:20:00,80.89,80.9,80.84,80.89,19021.0,64.5036,64.5115,64.4637,64.5036,19021.0
2017-04-07 12:25:00,80.89,80.92,80.84,80.86,19183.0,64.5036,64.5275,64.4637,64.4796,19183.0
2017-04-07 12:30:00,80.86,80.87,80.84,80.86,7630.0,64.4796,64.4876,64.4637,64.4796,7630.0
2017-04-07 12:35:00,80.86,80.86,80.78,80.81,28398.0,64.4796,64.4796,64.4158,64.4398,28398.0
2017-04-07 12:40:00,80.81,80.86,80.81,80.83,15142.0,64.4398,64.4796,64.4398,64.4557,15142.0
2017-04-07 12:45:00,80.82,80.86,80.81,80.86,7865.0,64.4477,64.4796,64.4398,64.4796,7865.0
2017-04-07 12:50:00,80.87,80.87,80.82,80.86,17474.0,64.4876,64.4876,64.4477,64.4796,17474.0
2017-04-07 12:55:00,80.86,80.9,80.85,80.89,9912.0,64.4796,64.5115,64.4717,64.5036,9912.0
2017-04-07 13:00:00,80.88,80.88,80.78,80.78,19536.0,64.4956,64.4956,64.4158,64.4158,19536.0
2017-04-07 13:05:00,80.79,80.81,80.77,80.8,16094.0,64.4238,64.4398,64.4079,64.4318,16094.0
2017-04-07 13:10:00,80.79,80.85,80.77,80.82,20865.0,64.4238,64.4717,64.4079,64.4477,20865.0
2017-04-07 13:15:00,80.82,80.83,80.73,80.74,11721.0,64.4477,64.4557,64.376,64.3839,11721.0
2017-04-07 13:20:00,80.74,80.76,80.71,80.71,10792.0,64.3839,64.3999,64.36,64.36,10792.0
2017-04-07 13:25:00,80.72,80.81,80.7,80.81,20507.0,64.368,64.4398,64.352,64.4398,20507.0
2017-04-07 13:30:00,80.81,80.9,80.8,80.84,28682.0,64.4398,64.5115,64.4318,64.4637,28682.0
2017-04-07 13:35:00,80.84,80.84,80.79,80.79,11256.0,64.4637,64.4637,64.4238,64.4238,11256.0
2017-04-07 13:40:00,80.8,80.82,80.78,80.8,13179.0,64.4318,64.4477,64.4158,64.4318,13179.0
2017-04-07 13:45:00,80.81,80.82,80.74,80.75,16859.0,64.4398,64.4477,64.3839,64.3919,16859.0
2017-04-07 13:50:00,80.74,80.78,80.73,80.76,12392.0,64.3839,64.4158,64.376,64.3999,12392.0
2017-04-07 13:55:00,80.76,80.81,80.75,80.75,22263.0,64.3999,64.4398,64.3919,64.3919,22263.0
2017-04-07 14:00:00,80.75,80.81,80.75,80.76,17047.0,64.3919,64.4398,64.3919,64.3999,17047.0
2017-04-07 14:05:00,80.77,80.8,80.77,80.77,9100.0,64.4079,64.4318,64.4079,64.4079,9100.0
2017-04-07 14:10:00,80.77,80.79,80.75,80.78,20947.0,64.4079,64.4238,64.3919,64.4158,20947.0
2017-04-07 14:15:00,80.79,80.8,80.75,80.77,15467.0,64.4238,64.4318,64.3919,64.4079,15467.0
2017-04-07 14:20:00,80.76,80.8,80.75,80.78,12982.0,64.3999,64.4318,64.3919,64.4158,12982.0
2017-04-07 14:25:00,80.78,80.79,80.73,80.74,19181.0,64.4158,64.4238,64.376,64.3839,19181.0
2017-04-07 14:30:00,80.73,80.77,80.72,80.77,15114.0,64.376,64.4079,64.368,64.4079,15114.0
2017-04-07 14:35:00,80.76,80.78,80.72,80.75,21751.0,64.3999,64.4158,64.368,64.3919,21751.0
2017-04-07 14:40:00,80.75,80.75,80.67,80.7,34769.0,64.3919,64.3919,64.3281,64.352,34769.0
2017-04-07 14:45:00,80.71,80.77,80.71,80.75,35900.0,64.36,64.4079,64.36,64.3919,35900.0
2017-04-07 14:50:00,80.75,80.75,80.69,80.7,15276.0,64.3919,64.3919,64.3441,64.352,15276.0
2017-04-07 14:55:00,80.7,80.72,80.63,80.64,25280.0,64.352,64.368,64.2962,64.3042,25280.0
2017-04-07 15:00:00,80.64,80.68,80.64,80.67,17006.0,64.3042,64.3361,64.3042,64.3281,17006.0
2017-04-07 15:05:00,80.67,80.67,80.59,80.61,24767.0,64.3281,64.3281,64.2643,64.2803,24767.0
2017-04-07 15:10:00,80.61,80.7,80.61,80.67,22773.0,64.2803,64.352,64.2803,64.3281,22773.0
2017-04-07 15:15:00,80.67,80.68,80.63,80.65,20586.0,64.3281,64.3361,64.2962,64.3122,20586.0
2017-04-07 15:20:00,80.66,80.7,80.64,80.7,24548.0,64.3201,64.352,64.3042,64.352,24548.0
2017-04-07 15:25:00,80.69,80.69,80.6,80.62,39580.0,64.3441,64.3441,64.2723,64.2882,39580.0
2017-04-07 15:30:00,80.63,80.65,80.56,80.59,34195.0,64.2962,64.3122,64.2404,64.2643,34195.0
2017-04-07 15:35:00,80.59,80.62,80.57,80.6,53751.0,64.2643,64.2882,64.2484,64.2723,53751.0
2017-04-07 15:40:00,80.6,80.61,80.58,80.58,55558.0,64.2723,64.2803,64.2564,64.2564,55558.0
2017-04-07 15:45:00,80.58,80.59,80.54,80.56,72718.0,64.2564,64.2643,64.2245,64.2404,72718.0
2017-04-07 15:50:00,80.55,80.66,80.55,80.59,72649.0,64.2324,64.3201,64.2324,64.2643,72649.0
2017-04-07 15:55:00,80.59,80.64,80.51,80.53,171948.0,64.2643,64.3042,64.2005,64.2165,171948.0
2017-04-10 09:30:00,80.42,80.74,80.38,80.65,99971.0,64.1288,64.3839,64.0969,64.3122,99971.0
2017-04-10 09:35:00,80.64,80.65,80.5,80.54,44470.0,64.3042,64.3122,64.1926,64.2245,44470.0
2017-04-10 09:40:00,80.56,80.57,80.48,80.56,61033.0,64.2404,64.2484,64.1766,64.2404,61033.0
2017-04-10 09:45:00,80.57,80.6,80.54,80.57,45887.0,64.2484,64.2723,64.2245,64.2484,45887.0
2017-04-10 09:50:00,80.58,80.61,80.53,80.6,44244.0,64.2564,64.2803,64.2165,64.2723,44244.0
2017-04-10 09:55:00,80.59,80.64,80.54,80.63,59716.0,64.2643,64.3042,64.2245,64.2962,59716.0
2017-04-10 10:00:00,80.62,80.62,80.52,80.57,18903.0,64.2882,64.2882,64.2085,64.2484,18903.0
2017-04-10 10:05:00,80.57,80.61,80.55,80.58,36126.0,64.2484,64.2803,64.2324,64.2564,36126.0
2017-04-10 10:10:00,80.57,80.6,80.53,80.59,36549.0,64.2484,64.2723,64.2165,64.2643,36549.0
2017-04-10 10:15:00,80.59,80.7,80.55,80.68,30679.0,64.2643,64.352,64.2324,64.3361,30679.0
2017-04-10 10:20:00,80.68,80.71,80.63,80.68,61786.0,64.3361,64.36,64.2962,64.3361,61786.0
2017-04-10 10:25:00,80.68,80.68,80.6,80.64,26128.0,64.3361,64.3361,64.2723,64.3042,26128.0
2017-04-10 10:30:00,80.64,80.75,80.64,80.75,21963.0,64.3042,64.3919,64.3042,64.3919,21963.0
2017-04-10 10:35:00,80.75,80.76,80.7,80.71,19208.0,64.3919,64.3999,64.352,64.36,19208.0
2017-04-10 10:40:00,80.71,80.71,80.67,80.7,23050.0,64.36,64.36,64.3281,64.352,23050.0
2017-04-10 10:45:00,80.7,80.74,80.68,80.69,18056.0,64.352,64.3839,64.3361,64.3441,18056.0
2017-04-10 10:50:00,80.69,80.7,80.59,80.6,22137.0,64.3441,64.352,64.2643,64.2723,22137.0
2017-04-10 10:55:00,80.6,80.62,80.46,80.47,41110.0,64.2723,64.2882,64.1607,64.1686,41110.0
2017-04-10 11:00:00,80.47,80.51,80.44,80.5,25519.0,64.1686,64.2005,64.1447,64.1926,25519.0
2017-04-10 11:05:00,80.5,80.51,80.43,80.5,24149.0,64.1926,64.2005,64.1367,64.1926,24149.0
2017-04-10 11:10:00,80.5,80.57,80.5,80.57,25560.0,64.1926,64.2484,64.1926,64.2484,25560.0
2017-04-10 11:15:00,80.57,80.59,80.56,80.57,10841.0,64.2484,64.2643,64.2404,64.2484,10841.0
2017-04-10 11:20:00,80.58,80.6,80.56,80.59,10593.0,64.2564,64.2723,64.2404,64.2643,10593.0
2017-04-10 11:25:00,80.59,80.6,80.54,80.54,20627.0,64.2643,64.2723,64.2245,64.2245,20627.0
2017-04-10 11:30:00,80.54,80.55,80.37,80.37,23878.0,64.2245,64.2324,64.0889,64.0889,23878.0
2017-04-10 11:35:00,80.38,80.4,80.32,80.32,20236.0,64.0969,64.1128,64.049,64.049,20236.0
2017-04-10 11:40:00,80.33,80.33,80.24,80.29,28152.0,64.057,64.057,63.9852,64.0251,28152.0
2017-04-10 11:45:00,80.28,80.29,80.19,80.21,47629.0,64.0171,64.0251,63.9454,63.9613,47629.0
2017-04-10 11:50:00,80.21,80.24,80.18,80.19,34130.0,63.9613,63.9852,63.9374,63.9454,34130.0
2017-04-10 11:55:00,80.19,80.19,80.14,80.18,17962.0,63.9454,63.9454,63.9055,63.9374,17962.0
2017-04-10 12:00:00,80.18,80.19,80.16,80.18,21991.0,63.9374,63.9454,63.9214,63.9374,21991.0
2017-04-10 12:05:00,80.18,80.19,80.15,80.17,19472.0,63.9374,63.9454,63.9135,63.9294,19472.0
2017-04-10 12:10:00,80.17,80.18,79.92,79.95,42179.0,63.9294,63.9374,63.7301,63.754,42179.0
2017-04-10 12:15:00,79.95,80.0,79.93,80.0,35494.0,63.754,63.7938,63.738,63.7938,35494.0
2017-04-10 12:20:00,79.99,79.99,79.94,79.95,52900.0,63.7859,63.7859,63.746,63.754,52900.0
2017-04-10 12:25:00,79.95,80.0,79.92,79.97,13569.0,63.754,63.7938,63.7301,63.7699,13569.0
2017-04-10 12:30:00,79.97,80.04,79.94,80.03,43256.0,63.7699,63.8257,63.746,63.8178,43256.0
2017-04-10 12:35:00,80.03,80.04,80.0,80.03,24338.0,63.8178,63.8257,63.7938,63.8178,24338.0
2017-04-10 12:40:00,80.03,80.1,80.02,80.08,25884.0,63.8178,63.8736,63.8098,63.8576,25884.0
2017-04-10 12:45:00,80.07,80.14,80.04,80.12,36622.0,63.8497,63.9055,63.8257,63.8895,36622.0
2017-04-10 12:50:00,80.13,80.22,80.12,80.19,77841.0,63.8975,63.9693,63.8895,63.9454,77841.0
2017-04-10 12:55:00,80.18,80.31,80.18,80.3,15377.0,63.9374,64.041,63.9374,64.0331,15377.0
2017-04-10 13:00:00,80.3,80.36,80.29,80.3,19416.0,64.0331,64.0809,64.0251,64.0331,19416.0
2017-04-10 13:05:00,80.31,80.39,80.31,80.34,14238.0,64.041,64.1048,64.041,64.065,14238.0
2017-04-10 13:10:00,80.35,80.4,80.34,80.39,12100.0,64.0729,64.1128,64.065,64.1048,12100.0
2017-04-10 13:15:00,80.39,80.4,80.34,80.35,20281.0,64.1048,64.1128,64.065,64.0729,20281.0
2017-04-10 13:20:00,80.35,80.4,80.35,80.4,12533.0,64.0729,64.1128,64.0729,64.1128,12533.0
2017-04-10 13:25:00,80.4,80.42,80.38,80.39,21916.0,64.1128,64.1288,64.0969,64.1048,21916.0
2017-04-10 13:30:00,80.4,80.45,80.39,80.45,13946.0,64.1128,64.1527,64.1048,64.1527,13946.0
2017-04-10 13:35:00,80.45,80.55,80.45,80.53,25460.0,64.1527,64.2324,64.1527,64.2165,25460.0
2017-04-10 13:40:00,80.52,80.55,80.51,80.53,8460.0,64.2085,64.2324,64.2005,64.2165,8460.0
2017-04-10 13:45:00,80.53,80.53,80.5,80.52,9696.0,64.2165,64.2165,64.1926,64.2085,9696.0
2017-04-10 13:50:00,80.52,80.53,80.49,80.52,14976.0,64.2085,64.2165,64.1846,64.2085,14976.0
2017-04-10 13:55:00,80.52,80.56,80.51,80.56,27359.0,64.2085,64.2404,64.2005,64.2404,27359.0
2017-04-10 14:00:00,80.56,80.57,80.43,80.43,39527.0,64.2404,64.2484,64.1367,64.1367,39527.0
2017-04-10 14:05:00,80.43,80.45,80.41,80.42,13177.0,64.1367,64.1527,64.1208,64.1288,13177.0
2017-04-10 14:10:00,80.42,80.51,80.42,80.49,24101.0,64.1288,64.2005,64.1288,64.1846,24101.0
2017-04-10 14:15:00,80.48,80.51,80.48,80.48,14822.0,64.1766,64.2005,64.1766,64.1766,14822.0
2017-04-10 14:20:00,80.49,80.51,80.47,80.5,12701.0,64.1846,64.2005,64.1686,64.1926,12701.0
2017-04-10 14:25:00,80.49,80.51,80.43,80.44,13358.0,64.1846,64.2005,64.1367,64.1447,13358.0
2017-04-10 14:30:00,80.44,80.46,80.42,80.43,16996.0,64.1447,64.1607,64.1288,64.1367,16996.0
2017-04-10 14:35:00,80.43,80.43,80.34,80.35,26959.0,64.1367,64.1367,64.065,64.0729,26959.0
2017-04-10 14:40:00,80.35,80.38,80.32,80.38,39736.0,64.0729,64.0969,64.049,64.0969,39736.0
2017-04-10 14:45:00,80.38,80.5,80.37,80.49,25148.0,64.0969,64.1926,64.0889,64.1846,25148.0
2017-04-10 14:50:00,80.51,80.53,80.49,80.5,25297.0,64.2005,64.2165,64.1846,64.1926,25297.0
2017-04-10 14:55:00,80.49,80.52,80.48,80.48,12351.0,64.1846,64.2085,64.1766,64.1766,12351.0
2017-04-10 15:00:00,80.48,80.51,80.47,80.5,21970.0,64.1766,64.2005,64.1686,64.1926,21970.0
2017-04-10 15:05:00,80.5,80.55,80.44,80.45,27587.0,64.1926,64.2324,64.1447,64.1527,27587.0
2017-04-10 15:10:00,80.44,80.45,80.4,80.42,21638.0,64.1447,64.1527,64.1128,64.1288,21638.0
2017-04-10 15:15:00,80.42,80.45,80.38,80.4,29722.0,64.1288,64.1527,64.0969,64.1128,29722.0
2017-04-10 15:20:00,80.4,80.4,80.23,80.29,42822.0,64.1128,64.1128,63.9773,64.0251,42822.0
2017-04-10 15:25:00,80.29,80.33,80.26,80.29,26839.0,64.0251,64.057,64.0012,64.0251,26839.0
2017-04-10 15:30:00,80.3,80.3,80.19,80.24,35325.0,64.0331,64.0331,63.9454,63.9852,35325.0
2017-04-10 15:35:00,80.24,80.27,80.2,80.24,32278.0,63.9852,64.0092,63.9533,63.9852,32278.0
2017-04-10 15:40:00,80.24,80.24,80.15,80.16,32216.0,63.9852,63.9852,63.9135,63.9214,32216.0
2017-04-10 15:45:00,80.16,80.21,80.12,80.16,50803.0,63.9214,63.9613,63.8895,63.9214,50803.0
2017-04-10 15:50:00,80.14,80.17,80.09,80.11,57428.0,63.9055,63.9294,63.8656,63.8816,57428.0
2017-04-10 15:55:00,80.11,80.15,80.05,80.13,227807.0,63.8816,63.9135,63.8337,63.8975,227807.0
2017-04-11 09:30:00,79.88,79.88,79.28,79.36,122341.0,63.6982,63.6982,63.2197,63.2835,122341.0
2017-04-11 09:35:00,79.38,79.73,79.36,79.63,52196.0,63.2994,63.5785,63.2835,63.4988,52196.0
2017-04-11 09:40:00,79.62,79.62,79.41,79.44,83315.0,63.4908,63.4908,63.3234,63.3473,83315.0
2017-04-11 09:45:00,79.44,79.44,79.05,79.07,97168.0,63.3473,63.3473,63.0363,63.0522,97168.0
2017-04-11 09:50:00,79.09,79.31,79.03,79.31,44357.0,63.0682,63.2436,63.0203,63.2436,44357.0
2017-04-11 09:55:00,79.31,79.31,79.05,79.15,49784.0,63.2436,63.2436,63.0363,63.116,49784.0
2017-04-11 10:00:00,79.16,79.27,79.1,79.27,62126.0,63.124,63.2117,63.0762,63.2117,62126.0
2017-04-11 10:05:00,79.25,79.3,79.15,79.19,33534.0,63.1958,63.2357,63.116,63.1479,33534.0
2017-04-11 10:10:00,79.18,79.18,78.96,79.06,67026.0,63.14,63.14,62.9645,63.0443,67026.0
2017-04-11 10:15:00,79.07,79.1,78.96,79.05,36826.0,63.0522,63.0762,62.9645,63.0363,36826.0
2017-04-11 10:20:00,79.05,79.06,78.68,78.78,69996.0,63.0363,63.0443,62.7412,62.821,69996.0
2017-04-11 10:25:00,78.78,78.79,78.64,78.68,58379.0,62.821,62.829,62.7094,62.7412,58379.0
2017-04-11 10:30:00,78.68,78.7,78.21,78.28,246601.0,62.7412,62.7572,62.3665,62.4223,246601.0
2017-04-11 10:35:00,78.3,78.64,78.2,78.63,257918.0,62.4382,62.7094,62.3585,62.7014,257918.0
2017-04-11 10:40:00,78.63,78.63,78.33,78.46,72951.0,62.7014,62.7014,62.4622,62.5658,72951.0
2017-04-11 10:45:00,78.44,78.58,78.43,78.48,95960.0,62.5499,62.6615,62.5419,62.5818,95960.0
2017-04-11 10:50:00,78.48,78.57,78.4,78.5,79541.0,62.5818,62.6535,62.518,62.5977,79541.0
2017-04-11 10:55:00,78.5,78.51,78.35,78.44,72691.0,62.5977,62.6057,62.4781,62.5499,72691.0
2017-04-11 11:00:00,78.43,78.77,78.41,78.75,63944.0,62.5419,62.813,62.5259,62.7971,63944.0
2017-04-11 11:05:00,78.75,78.81,78.7,78.72,35007.0,62.7971,62.8449,62.7572,62.7731,35007.0
2017-04-11 11:10:00,78.71,78.77,78.57,78.57,55184.0,62.7652,62.813,62.6535,62.6535,55184.0
2017-04-11 11:15:00,78.58,78.76,78.54,78.75,50850.0,62.6615,62.805,62.6296,62.7971,50850.0
2017-04-11 11:20:00,78.74,78.75,78.66,78.66,25059.0,62.7891,62.7971,62.7253,62.7253,25059.0
2017-04-11 11:25:00,78.66,78.66,78.46,78.57,18202.0,62.7253,62.7253,62.5658,62.6535,18202.0
2017-04-11 11:30:00,78.57,78.87,78.55,78.87,45599.0,62.6535,62.8928,62.6376,62.8928,45599.0
2017-04-11 11:35:00,78.88,79.02,78.85,78.97,24051.0,62.9007,63.0124,62.8768,62.9725,24051.0
2017-04-11 11:40:00,78.96,78.97,78.82,78.87,36052.0,62.9645,62.9725,62.8529,62.8928,36052.0
2017-04-11 11:45:00,78.86,78.9,78.78,78.84,45431.0,62.8848,62.9167,62.821,62.8688,45431.0
2017-04-11 11:50:00,78.86,78.98,78.83,78.95,35241.0,62.8848,62.9805,62.8609,62.9566,35241.0
2017-04-11 11:55:00,78.95,79.04,78.95,79.03,26918.0,62.9566,63.0283,62.9566,63.0203,26918.0
2017-04-11 12:00:00,79.03,79.11,78.98,79.09,38279.0,63.0203,63.0841,62.9805,63.0682,38279.0
2017-04-11 12:05:00,79.09,79.18,79.09,79.14,28513.0,63.0682,63.14,63.0682,63.1081,28513.0
2017-04-11 12:10:00,79.15,79.37,79.13,79.35,44179.0,63.116,63.2915,63.1001,63.2755,44179.0
2017-04-11 12:15:00,79.35,79.47,79.34,79.45,57839.0,63.2755,63.3712,63.2675,63.3553,57839.0
2017-04-11 12:20:00,79.44,79.52,79.37,79.4,23937.0,63.3473,63.4111,63.2915,63.3154,23937.0
2017-04-11 12:25:00,79.4,79.41,79.29,79.37,55476.0,63.3154,63.3234,63.2277,63.2915,55476.0
2017-04-11 12:30:00,79.36,79.4,79.28,79.34,69046.0,63.2835,63.3154,63.2197,63.2675,69046.0
2017-04-11 12:35:00,79.34,79.39,79.31,79.34,65977.0,63.2675,63.3074,63.2436,63.2675,65977.0
2017-04-11 12:40:00,79.33,79.33,79.18,79.2,35509.0,63.2596,63.2596,63.14,63.1559,35509.0
2017-04-11 12:45:00,79.21,79.22,79.16,79.21,33108.0,63.1639,63.1719,63.124,63.1639,33108.0
2017-04-11 12:50:00,79.22,79.37,79.22,79.36,15493.0,63.1719,63.2915,63.1719,63.2835,15493.0
2017-04-11 12:55:00,79.37,79.42,79.35,79.37,22344.0,63.2915,63.3313,63.2755,63.2915,22344.0
2017-04-11 13:00:00,79.37,79.56,79.37,79.54,22069.0,63.2915,63.443,63.2915,63.427,22069.0
2017-04-11 13:05:00,79.54,79.66,79.53,79.54,29885.0,63.427,63.5227,63.4191,63.427,29885.0
2017-04-11 13:10:00,79.55,79.55,79.43,79.45,13913.0,63.435,63.435,63.3393,63.3553,13913.0
2017-04-11 13:15:00,79.46,79.46,79.36,79.38,39934.0,63.3632,63.3632,63.2835,63.2994,39934.0
2017-04-11 13:20:00,79.37,79.41,79.33,79.34,40910.0,63.2915,63.3234,63.2596,63.2675,40910.0
2017-04-11 13:25:00,79.34,79.4,79.34,79.37,20380.0,63.2675,63.3154,63.2675,63.2915,20380.0
2017-04-11 13:30:00,79.37,79.41,79.32,79.34,24946.0,63.2915,63.3234,63.2516,63.2675,24946.0
2017-04-11 13:35:00,79.34,79.43,79.34,79.41,68200.0,63.2675,63.3393,63.2675,63.3234,68200.0
2017-04-11 13:40:00,79.42,79.44,79.33,79.36,17900.0,63.3313,63.3473,63.2596,63.2835,17900.0
2017-04-11 13:45:00,79.35,79.35,79.26,79.3,11807.0,63.2755,63.2755,63.2038,63.2357,11807.0
2017-04-11 13:50:00,79.29,79.32,79.28,79.31,12449.0,63.2277,63.2516,63.2197,63.2436,12449.0
2017-04-11 13:55:00,79.3,79.35,79.28,79.34,16237.0,63.2357,63.2755,63.2197,63.2675,16237.0
2017-04-11 14:00:00,79.34,79.42,79.33,79.38,28223.0,63.2675,63.3313,63.2596,63.2994,28223.0
2017-04-11 14:05:00,79.38,79.46,79.37,79.45,27824.0,63.2994,63.3632,63.2915,63.3553,27824.0
2017-04-11 14:10:00,79.45,79.45,79.28,79.35,28955.0,63.3553,63.3553,63.2197,63.2755,28955.0
2017-04-11 14:15:00,79.35,79.39,79.3,79.36,43031.0,63.2755,63.3074,63.2357,63.2835,43031.0
2017-04-11 14:20:00,79.35,79.44,79.35,79.4,13703.0,63.2755,63.3473,63.2755,63.3154,13703.0
2017-04-11 14:25:00,79.4,79.47,79.39,79.45,17142.0,63.3154,63.3712,63.3074,63.3553,17142.0
2017-04-11 14:30:00,79.44,79.5,79.4,79.49,25193.0,63.3473,63.3951,63.3154,63.3872,25193.0
2017-04-11 14:35:00,79.48,79.5,79.41,79.45,23899.0,63.3792,63.3951,63.3234,63.3553,23899.0
2017-04-11 14:40:00,79.45,79.46,79.35,79.38,16519.0,63.3553,63.3632,63.2755,63.2994,16519.0
2017-04-11 14:45:00,79.39,79.44,79.37,79.42,47365.0,63.3074,63.3473,63.2915,63.3313,47365.0
2017-04-11 14:50:00,79.42,79.54,79.39,79.5,40886.0,63.3313,63.427,63.3074,63.3951,40886.0
2017-04-11 14:55:00,79.5,79.53,79.45,79.47,62708.0,63.3951,63.4191,63.3553,63.3712,62708.0
2017-04-11 15:00:00,79.46,79.46,79.37,79.38,26614.0,63.3632,63.3632,63.2915,63.2994,26614.0
2017-04-11 15:05:00,79.37,79.37,79.31,79.37,31526.0,63.2915,63.2915,63.2436,63.2915,31526.0
2017-04-11 15:10:00,79.38,79.39,79.27,79.27,35459.0,63.2994,63.3074,63.2117,63.2117,35459.0
2017-04-11 15:15:00,79.28,79.3,79.19,79.23,41245.0,63.2197,63.2357,63.1479,63.1798,41245.0
2017-04-11 15:20:00,79.23,79.3,79.2,79.25,48372.0,63.1798,63.2357,63.1559,63.1958,48372.0
2017-04-11 15:25:00,79.25,79.32,79.25,79.3,32948.0,63.1958,63.2516,63.1958,63.2357,32948.0
2017-04-11 15:30:00,79.29,79.36,79.26,79.34,45302.0,63.2277,63.2835,63.2038,63.2675,45302.0
2017-04-11 15:35:00,79.34,79.36,79.3,79.33,34540.0,63.2675,63.2835,63.2357,63.2596,34540.0
2017-04-11 15:40:00,79.33,79.36,79.26,79.27,71504.0,63.2596,63.2835,63.2038,63.2117,71504.0
2017-04-11 15:45:00,79.27,79.31,79.26,79.29,83144.0,63.2117,63.2436,63.2038,63.2277,83144.0
2017-04-11 15:50:00,79.3,79.32,79.28,79.29,181741.0,63.2357,63.2516,63.2197,63.2277,181741.0
2017-04-11 15:55:00,79.28,79.42,79.26,79.41,442340.0,63.2197,63.3313,63.2038,63.3234,442340.0
2017-04-12 09:30:00,79.48,79.68,79.15,79.15,106912.0,63.3792,63.5387,63.116,63.116,106912.0
2017-04-12 09:35:00,79.19,79.37,79.08,79.11,56737.0,63.1479,63.2915,63.0602,63.0841,56737.0
2017-04-12 09:40:00,79.09,79.24,79.03,79.05,48129.0,63.0682,63.1878,63.0203,63.0363,48129.0
2017-04-12 09:45:00,79.05,79.2,79.05,79.08,66752.0,63.0363,63.1559,63.0363,63.0602,66752.0
2017-04-12 09:50:00,79.08,79.11,78.96,79.0,70651.0,63.0602,63.0841,62.9645,62.9964,70651.0
2017-04-12 09:55:00,79.0,79.08,78.88,78.95,51493.0,62.9964,63.0602,62.9007,62.9566,51493.0
2017-04-12 10:00:00,78.95,79.03,78.91,78.94,44044.0,62.9566,63.0203,62.9247,62.9486,44044.0
2017-04-12 10:05:00,78.95,78.96,78.85,78.89,38145.0,62.9566,62.9645,62.8768,62.9087,38145.0
2017-04-12 10:10:00,78.9,78.98,78.81,78.93,27881.0,62.9167,62.9805,62.8449,62.9406,27881.0
2017-04-12 10:15:00,78.92,79.21,78.92,79.19,61975.0,62.9326,63.1639,62.9326,63.1479,61975.0
2017-04-12 10:20:00,79.19,79.22,79.13,79.14,31477.0,63.1479,63.1719,63.1001,63.1081,31477.0
2017-04-12 10:25:00,79.15,79.15,78.96,78.99,28064.0,63.116,63.116,62.9645,62.9884,28064.0
2017-04-12 10:30:00,79.01,79.03,78.82,78.95,65242.0,63.0044,63.0203,62.8529,62.9566,65242.0
2017-04-12 10:35:00,78.94,79.08,78.91,78.98,38016.0,62.9486,63.0602,62.9247,62.9805,38016.0
2017-04-12 10:40:00,78.99,79.0,78.82,78.83,47188.0,62.9884,62.9964,62.8529,62.8609,47188.0
2017-04-12 10:45:00,78.82,78.86,78.77,78.8,35354.0,62.8529,62.8848,62.813,62.8369,35354.0
2017-04-12 10:50:00,78.8,78.82,78.72,78.79,27198.0,62.8369,62.8529,62.7731,62.829,27198.0
2017-04-12 10:55:00,78.8,78.86,78.74,78.77,35243.0,62.8369,62.8848,62.7891,62.813,35243.0
2017-04-12 11:00:00,78.77,78.77,78.69,78.74,62498.0,62.813,62.813,62.7492,62.7891,62498.0
2017-04-12 11:05:00,78.75,78.88,78.75,78.84,62821.0,62.7971,62.9007,62.7971,62.8688,62821.0
2017-04-12 11:10:00,78.84,78.85,78.78,78.81,33167.0,62.8688,62.8768,62.821,62.8449,33167.0
2017-04-12 11:15:00,78.8,78.84,78.78,78.83,59660.0,62.8369,62.8688,62.821,62.8609,59660.0
2017-04-12 11:20:00,78.82,78.89,78.77,78.79,67478.0,62.8529,62.9087,62.813,62.829,67478.0
2017-04-12 11:25:00,78.79,78.85,78.73,78.82,58871.0,62.829,62.8768,62.7811,62.8529,58871.0
2017-04-12 11:30:00,78.81,78.81,78.66,78.66,28609.0,62.8449,62.8449,62.7253,62.7253,28609.0
2017-04-12 11:35:00,78.67,78.69,78.49,78.54,122947.0,62.7333,62.7492,62.5897,62.6296,122947.0
2017-04-12 11:40:00,78.54,78.63,78.52,78.59,66038.0,62.6296,62.7014,62.6137,62.6695,66038.0
2017-04-12 11:45:00,78.59,78.67,78.58,78.66,80096.0,62.6695,62.7333,62.6615,62.7253,80096.0
2017-04-12 11:50:00,78.65,78.65,78.53,78.55,82651.0,62.7173,62.7173,62.6216,62.6376,82651.0
2017-04-12 11:55:00,78.56,78.65,78.54,78.61,52550.0,62.6456,62.7173,62.6296,62.6854,52550.0
2017-04-12 12:00:00,78.61,78.62,78.5,78.52,141333.0,62.6854,62.6934,62.5977,62.6137,141333.0
2017-04-12 12:05:00,78.53,78.54,78.47,78.5,33958.0,62.6216,62.6296,62.5738,62.5977,33958.0
2017-04-12 12:10:00,78.5,78.52,78.48,78.51,60239.0,62.5977,62.6137,62.5818,62.6057,60239.0
2017-04-12 12:15:00,78.52,78.53,78.49,78.5,55177.0,62.6137,62.6216,62.5897,62.5977,55177.0
2017-04-12 12:20:00,78.5,78.52,78.36,78.37,41554.0,62.5977,62.6137,62.4861,62.494,41554.0
2017-04-12 12:25:00,78.38,78.38,78.21,78.31,158631.0,62.502,62.502,62.3665,62.4462,158631.0
2017-04-12 12:30:00,78.3,78.33,78.28,78.31,23438.0,62.4382,62.4622,62.4223,62.4462,23438.0
2017-04-12 12:35:00,78.32,78.33,78.22,78.26,43464.0,62.4542,62.4622,62.3744,62.4063,43464.0
2017-04-12 12:40:00,78.26,78.32,78.23,78.32,30067.0,62.4063,62.4542,62.3824,62.4542,30067.0
2017-04-12 12:45:00,78.31,78.38,78.29,78.38,68460.0,62.4462,62.502,62.4303,62.502,68460.0
2017-04-12 12:50:00,78.38,78.38,78.27,78.28,30406.0,62.502,62.502,62.4143,62.4223,30406.0
2017-04-12 12:55:00,78.27,78.28,78.2,78.27,49480.0,62.4143,62.4223,62.3585,62.4143,49480.0
2017-04-12 13:00:00,78.26,78.4,78.24,78.38,46250.0,62.4063,62.518,62.3904,62.502,46250.0
2017-04-12 13:05:00,78.38,78.44,78.33,78.39,75422.0,62.502,62.5499,62.4622,62.51,75422.0
2017-04-12 13:10:00,78.38,78.48,78.37,78.41,75823.0,62.502,62.5818,62.494,62.5259,75823.0
2017-04-12 13:15:00,78.41,78.5,78.4,78.47,40220.0,62.5259,62.5977,62.518,62.5738,40220.0
2017-04-12 13:20:00,78.47,78.47,78.3,78.33,61815.0,62.5738,62.5738,62.4382,62.4622,61815.0
2017-04-12 13:25:00,78.33,78.4,78.32,78.38,28935.0,62.4622,62.518,62.4542,62.502,28935.0
2017-04-12 13:30:00,78.38,78.39,78.32,78.35,37457.0,62.502,62.51,62.4542,62.4781,37457.0
2017-04-12 13:35:00,78.35,78.48,78.34,78.48,73408.0,62.4781,62.5818,62.4701,62.5818,73408.0
2017-04-12 13:40:00,78.47,78.51,78.44,78.48,69838.0,62.5738,62.6057,62.5499,62.5818,69838.0
2017-04-12 13:45:00,78.5,78.52,78.41,78.5,41922.0,62.5977,62.6137,62.5259,62.5977,41922.0
2017-04-12 13:50:00,78.5,78.5,78.4,78.42,32281.0,62.5977,62.5977,62.518,62.5339,32281.0
2017-04-12 13:55:00,78.42,78.58,78.4,78.57,51532.0,62.5339,62.6615,62.518,62.6535,51532.0
2017-04-12 14:00:00,78.58,78.59,78.48,78.5,28735.0,62.6615,62.6695,62.5818,62.5977,28735.0
2017-04-12 14:05:00,78.5,78.57,78.47,78.57,51200.0,62.5977,62.6535,62.5738,62.6535,51200.0
2017-04-12 14:10:00,78.57,78.65,78.56,78.6,32541.0,62.6535,62.7173,62.6456,62.6775,32541.0
2017-04-12 14:15:00,78.59,78.59,78.55,78.58,29632.0,62.6695,62.6695,62.6376,62.6615,29632.0
2017-04-12 14:20:00,78.57,78.57,78.5,78.52,56743.0,62.6535,62.6535,62.5977,62.6137,56743.0
2017-04-12 14:25:00,78.51,78.53,78.49,78.52,33818.0,62.6057,62.6216,62.5897,62.6137,33818.0
2017-04-12 14:30:00,78.51,78.56,78.5,78.55,73537.0,62.6057,62.6456,62.5977,62.6376,73537.0
2017-04-12 14:35:00,78.54,78.56,78.43,78.43,76881.0,62.6296,62.6456,62.5419,62.5419,76881.0
2017-04-12 14:40:00,78.43,78.45,78.38,78.39,63773.0,62.5419,62.5578,62.502,62.51,63773.0
2017-04-12 14:45:00,78.38,78.44,78.35,78.38,57758.0,62.502,62.5499,62.4781,62.502,57758.0
2017-04-12 14:50:00,78.37,78.5,78.35,78.48,39773.0,62.494,62.5977,62.4781,62.5818,39773.0
2017-04-12 14:55:00,78.49,78.52,78.46,78.51,35485.0,62.5897,62.6137,62.5658,62.6057,35485.0
2017-04-12 15:00:00,78.51,78.53,78.46,78.48,55396.0,62.6057,62.6216,62.5658,62.5818,55396.0
2017-04-12 15:05:00,78.48,78.52,78.41,78.49,52183.0,62.5818,62.6137,62.5259,62.5897,52183.0
2017-04-12 15:10:00,78.5,78.58,78.45,78.51,61352.0,62.5977,62.6615,62.5578,62.6057,61352.0
2017-04-12 15:15:00,78.5,78.5,78.37,78.37,45370.0,62.5977,62.5977,62.494,62.494,45370.0
2017-04-12 15:20:00,78.38,78.56,78.37,78.54,97855.0,62.502,62.6456,62.494,62.6296,97855.0
2017-04-12 15:25:00,78.54,78.56,78.47,78.54,61208.0,62.6296,62.6456,62.5738,62.6296,61208.0
2017-04-12 15:30:00,78.55,78.6,78.52,78.6,77157.0,62.6376,62.6775,62.6137,62.6775,77157.0
2017-04-12 15:35:00,78.59,78.61,78.51,78.53,56905.0,62.6695,62.6854,62.6057,62.6216,56905.0
2017-04-12 15:40:00,78.52,78.58,78.45,78.45,63209.0,62.6137,62.6615,62.5578,62.5578,63209.0
2017-04-12 15:45:00,78.45,78.48,78.37,78.38,64118.0,62.5578,62.5818,62.494,62.502,64118.0
2017-04-12 15:50:00,78.37,78.46,78.37,78.4,117658.0,62.494,62.5658,62.494,62.518,117658.0
2017-04-12 15:55:00,78.4,78.64,78.39,78.48,396811.0,62.518,62.7094,62.51,62.5818,396811.0
2017-04-13 09:30:00,78.47,78.5,78.28,78.43,133222.0,62.5738,62.5977,62.4223,62.5419,133222.0
2017-04-13 09:35:00,78.47,78.74,78.38,78.72,45464.0,62.5738,62.7891,62.502,62.7731,45464.0
2017-04-13 09:40:00,78.68,78.78,78.62,78.74,21338.0,62.7412,62.821,62.6934,62.7891,21338.0
2017-04-13 09:45:00,78.73,78.85,78.63,78.85,88713.0,62.7811,62.8768,62.7014,62.8768,88713.0
2017-04-13 09:50:00,78.84,79.07,78.8,78.95,125253.0,62.8688,63.0522,62.8369,62.9566,125253.0
2017-04-13 09:55:00,78.96,79.02,78.89,78.9,45608.0,62.9645,63.0124,62.9087,62.9167,45608.0
2017-04-13 10:00:00,78.9,79.15,78.88,79.15,47598.0,62.9167,63.116,62.9007,63.116,47598.0
2017-04-13 10:05:00,79.16,79.17,79.02,79.1,51594.0,63.124,63.132,63.0124,63.0762,51594.0
2017-04-13 10:10:00,79.1,79.16,79.08,79.1,54907.0,63.0762,63.124,63.0602,63.0762,54907.0
2017-04-13 10:15:00,79.1,79.22,79.07,79.12,43252.0,63.0762,63.1719,63.0522,63.0921,43252.0
2017-04-13 10:20:00,79.11,79.19,79.06,79.17,27844.0,63.0841,63.1479,63.0443,63.132,27844.0
2017-04-13 10:25:00,79.16,79.16,79.08,79.11,29122.0,63.124,63.124,63.0602,63.0841,29122.0
2017-04-13 10:30:00,79.12,79.17,79.11,79.11,25512.0,63.0921,63.132,63.0841,63.0841,25512.0
2017-04-13 10:35:00,79.11,79.11,79.01,79.06,30821.0,63.0841,63.0841,63.0044,63.0443,30821.0
2017-04-13 10:40:00,79.06,79.1,79.03,79.1,39275.0,63.0443,63.0762,63.0203,63.0762,39275.0
2017-04-13 10:45:00,79.1,79.12,79.07,79.1,38813.0,63.0762,63.0921,63.0522,63.0762,38813.0
2017-04-13 10:50:00,79.1,79.26,79.09,79.26,43284.0,63.0762,63.2038,63.0682,63.2038,43284.0
2017-04-13 10:55:00,79.27,79.33,79.21,79.27,137191.0,63.2117,63.2596,63.1639,63.2117,137191.0
2017-04-13 11:00:00,79.27,79.31,79.22,79.22,40357.0,63.2117,63.2436,63.1719,63.1719,40357.0
2017-04-13 11:05:00,79.22,79.23,79.16,79.19,27985.0,63.1719,63.1798,63.124,63.1479,27985.0
2017-04-13 11:10:00,79.2,79.2,79.09,79.1,52826.0,63.1559,63.1559,63.0682,63.0762,52826.0
2017-04-13 11:15:00,79.1,79.11,79.04,79.04,29410.0,63.0762,63.0841,63.0283,63.0283,29410.0
2017-04-13 11:20:00,79.04,79.15,79.04,79.14,16513.0,63.0283,63.116,63.0283,63.1081,16513.0
2017-04-13 11:25:00,79.13,79.15,79.06,79.06,23287.0,63.1001,63.116,63.0443,63.0443,23287.0
2017-04-13 11:30:00,79.06,79.08,79.04,79.04,17383.0,63.0443,63.0602,63.0283,63.0283,17383.0
2017-04-13 11:35:00,79.04,79.08,79.03,79.06,19830.0,63.0283,63.0602,63.0203,63.0443,19830.0
2017-04-13 11:40:00,79.05,79.06,79.0,79.0,16752.0,63.0363,63.0443,62.9964,62.9964,16752.0
2017-04-13 11:45:00,79.0,79.03,78.94,78.97,20499.0,62.9964,63.0203,62.9486,62.9725,20499.0
2017-04-13 11:50:00,78.96,79.04,78.95,79.03,15153.0,62.9645,63.0283,62.9566,63.0203,15153.0
2017-04-13 11:55:00,79.02,79.02,78.97,78.99,19059.0,63.0124,63.0124,62.9725,62.9884,19059.0
2017-04-13 12:00:00,78.99,78.99,78.89,78.91,30865.0,62.9884,62.9884,62.9087,62.9247,30865.0
2017-04-13 12:05:00,78.9,78.92,78.77,78.8,102916.0,62.9167,62.9326,62.813,62.8369,102916.0
2017-04-13 12:10:00,78.8,78.83,78.77,78.77,47921.0,62.8369,62.8609,62.813,62.813,47921.0
2017-04-13 12:15:00,78.76,78.8,78.69,78.73,105822.0,62.805,62.8369,62.7492,62.7811,105822.0
2017-04-13 12:20:00,78.73,78.73,78.62,78.63,30068.0,62.7811,62.7811,62.6934,62.7014,30068.0
2017-04-13 12:25:00,78.63,78.72,78.63,78.7,43140.0,62.7014,62.7731,62.7014,62.7572,43140.0
2017-04-13 12:30:00,78.7,78.7,78.66,78.66,31150.0,62.7572,62.7572,62.7253,62.7253,31150.0
2017-04-13 12:35:00,78.67,78.69,78.62,78.65,16597.0,62.7333,62.7492,62.6934,62.7173,16597.0
2017-04-13 12:40:00,78.65,78.65,78.58,78.61,18075.0,62.7173,62.7173,62.6615,62.6854,18075.0
2017-04-13 12:45:00,78.62,78.64,78.54,78.54,28885.0,62.6934,62.7094,62.6296,62.6296,28885.0
2017-04-13 12:50:00,78.55,78.63,78.55,78.58,23630.0,62.6376,62.7014,62.6376,62.6615,23630.0
2017-04-13 12:55:00,78.57,78.58,78.52,78.55,29643.0,62.6535,62.6615,62.6137,62.6376,29643.0
2017-04-13 13:00:00,78.56,78.56,78.43,78.43,20631.0,62.6456,62.6456,62.5419,62.5419,20631.0
2017-04-13 13:05:00,78.44,78.45,78.36,78.41,26033.0,62.5499,62.5578,62.4861,62.5259,26033.0
2017-04-13 13:10:00,78.4,78.45,78.33,78.37,24847.0,62.518,62.5578,62.4622,62.494,24847.0
2017-04-13 13:15:00,78.37,78.47,78.37,78.45,18220.0,62.494,62.5738,62.494,62.5578,18220.0
2017-04-13 13:20:00,78.45,78.45,78.41,78.43,13940.0,62.5578,62.5578,62.5259,62.5419,13940.0
2017-04-13 13:25:00,78.42,78.52,78.41,78.49,25618.0,62.5339,62.6137,62.5259,62.5897,25618.0
2017-04-13 13:30:00,78.5,78.5,78.4,78.42,39890.0,62.5977,62.5977,62.518,62.5339,39890.0
2017-04-13 13:35:00,78.41,78.44,78.38,78.39,28614.0,62.5259,62.5499,62.502,62.51,28614.0
2017-04-13 13:40:00,78.39,78.41,78.33,78.33,53626.0,62.51,62.5259,62.4622,62.4622,53626.0
2017-04-13 13:45:00,78.32,78.33,78.25,78.27,28137.0,62.4542,62.4622,62.3984,62.4143,28137.0
2017-04-13 13:50:00,78.26,78.34,78.24,78.32,21899.0,62.4063,62.4701,62.3904,62.4542,21899.0
2017-04-13 13:55:00,78.32,78.33,78.24,78.24,22717.0,62.4542,62.4622,62.3904,62.3904,22717.0
2017-04-13 14:00:00,78.25,78.34,78.24,78.29,44190.0,62.3984,62.4701,62.3904,62.4303,44190.0
2017-04-13 14:05:00,78.28,78.42,78.28,78.37,45768.0,62.4223,62.5339,62.4223,62.494,45768.0
2017-04-13 14:10:00,78.37,78.41,78.31,78.31,36663.0,62.494,62.5259,62.4462,62.4462,36663.0
2017-04-13 14:15:00,78.32,78.35,78.28,78.29,46270.0,62.4542,62.4781,62.4223,62.4303,46270.0
2017-04-13 14:20:00,78.3,78.36,78.27,78.28,67115.0,62.4382,62.4861,62.4143,62.4223,67115.0
2017-04-13 14:25:00,78.28,78.33,78.26,78.32,71785.0,62.4223,62.4622,62.4063,62.4542,71785.0
2017-04-13 14:30:00,78.32,78.35,78.29,78.32,46154.0,62.4542,62.4781,62.4303,62.4542,46154.0
2017-04-13 14:35:00,78.33,78.35,78.29,78.3,34966.0,62.4622,62.4781,62.4303,62.4382,34966.0
2017-04-13 14:40:00,78.31,78.32,78.29,78.31,48050.0,62.4462,62.4542,62.4303,62.4462,48050.0
2017-04-13 14:45:00,78.31,78.33,78.27,78.27,35395.0,62.4462,62.4622,62.4143,62.4143,35395.0
2017-04-13 14:50:00,78.27,78.3,78.16,78.2,99824.0,62.4143,62.4382,62.3266,62.3585,99824.0
2017-04-13 14:55:00,78.18,78.22,78.17,78.2,67102.0,62.3425,62.3744,62.3346,62.3585,67102.0
2017-04-13 15:00:00,78.2,78.21,78.14,78.16,71288.0,62.3585,62.3665,62.3106,62.3266,71288.0
2017-04-13 15:05:00,78.16,78.25,78.14,78.17,57743.0,62.3266,62.3984,62.3106,62.3346,57743.0
2017-04-13 15:10:00,78.16,78.16,78.02,78.07,64382.0,62.3266,62.3266,62.2149,62.2548,64382.0
2017-04-13 15:15:00,78.06,78.08,77.97,78.06,79756.0,62.2468,62.2628,62.1751,62.2468,79756.0
2017-04-13 15:20:00,78.08,78.14,78.07,78.13,44994.0,62.2628,62.3106,62.2548,62.3027,44994.0
2017-04-13 15:25:00,78.12,78.14,78.08,78.09,34799.0,62.2947,62.3106,62.2628,62.2708,34799.0
2017-04-13 15:30:00,78.08,78.09,77.96,77.99,87854.0,62.2628,62.2708,62.1671,62.191,87854.0
2017-04-13 15:35:00,77.98,78.0,77.95,77.97,44080.0,62.1831,62.199,62.1591,62.1751,44080.0
2017-04-13 15:40:00,77.96,77.98,77.91,77.94,56926.0,62.1671,62.1831,62.1272,62.1512,56926.0
2017-04-13 15:45:00,77.94,78.08,77.94,78.06,123803.0,62.1512,62.2628,62.1512,62.2468,123803.0
2017-04-13 15:50:00,78.05,78.06,77.96,78.02,205611.0,62.2389,62.2468,62.1671,62.2149,205611.0
2017-04-13 15:55:00,78.02,78.03,77.83,77.84,287227.0,62.2149,62.2229,62.0634,62.0714,287227.0
2017-04-17 09:30:00,78.25,78.4,78.12,78.31,91287.0,62.3984,62.518,62.2947,62.4462,91287.0
2017-04-17 09:35:00,78.32,78.41,78.24,78.35,42257.0,62.4542,62.5259,62.3904,62.4781,42257.0
2017-04-17 09:40:00,78.34,78.36,78.27,78.32,52552.0,62.4701,62.4861,62.4143,62.4542,52552.0
2017-04-17 09:45:00,78.33,78.34,78.23,78.29,35917.0,62.4622,62.4701,62.3824,62.4303,35917.0
2017-04-17 09:50:00,78.29,78.37,78.27,78.34,36764.0,62.4303,62.494,62.4143,62.4701,36764.0
2017-04-17 09:55:00,78.35,78.38,78.33,78.38,24083.0,62.4781,62.502,62.4622,62.502,24083.0
2017-04-17 10:00:00,78.38,78.4,78.35,78.37,45255.0,62.502,62.518,62.4781,62.494,45255.0
2017-04-17 10:05:00,78.37,78.43,78.37,78.41,62840.0,62.494,62.5419,62.494,62.5259,62840.0
2017-04-17 10:10:00,78.41,78.57,78.41,78.56,45883.0,62.5259,62.6535,62.5259,62.6456,45883.0
2017-04-17 10:15:00,78.56,78.7,78.45,78.66,153581.0,62.6456,62.7572,62.5578,62.7253,153581.0
2017-04-17 10:20:00,78.66,78.74,78.62,78.74,31190.0,62.7253,62.7891,62.6934,62.7891,31190.0
2017-04-17 10:25:00,78.73,78.74,78.52,78.52,39011.0,62.7811,62.7891,62.6137,62.6137,39011.0
2017-04-17 10:30:00,78.52,78.61,78.52,78.58,47190.0,62.6137,62.6854,62.6137,62.6615,47190.0
2017-04-17 10:35:00,78.58,78.58,78.46,78.51,28076.0,62.6615,62.6615,62.5658,62.6057,28076.0
2017-04-17 10:40:00,78.51,78.6,78.48,78.58,21575.0,62.6057,62.6775,62.5818,62.6615,21575.0
2017-04-17 10:45:00,78.58,78.66,78.58,78.58,26770.0,62.6615,62.7253,62.6615,62.6615,26770.0
2017-04-17 10:50:00,78.58,78.61,78.53,78.53,28065.0,62.6615,62.6854,62.6216,62.6216,28065.0
2017-04-17 10:55:00,78.54,78.55,78.47,78.52,21592.0,62.6296,62.6376,62.5738,62.6137,21592.0
2017-04-17 11:00:00,78.51,78.56,78.49,78.56,20389.0,62.6057,62.6456,62.5897,62.6456,20389.0
2017-04-17 11:05:00,78.56,78.58,78.55,78.57,17816.0,62.6456,62.6615,62.6376,62.6535,17816.0
2017-04-17 11:10:00,78.58,78.6,78.56,78.56,24399.0,62.6615,62.6775,62.6456,62.6456,24399.0
2017-04-17 11:15:00,78.56,78.62,78.56,78.57,39907.0,62.6456,62.6934,62.6456,62.6535,39907.0
2017-04-17 11:20:00,78.56,78.59,78.5,78.55,21619.0,62.6456,62.6695,62.5977,62.6376,21619.0
2017-04-17 11:25:00,78.56,78.58,78.51,78.56,23518.0,62.6456,62.6615,62.6057,62.6456,23518.0
2017-04-17 11:30:00,78.56,78.59,78.53,78.54,29807.0,62.6456,62.6695,62.6216,62.6296,29807.0
2017-04-17 11:35:00,78.54,78.59,78.53,78.59,28290.0,62.6296,62.6695,62.6216,62.6695,28290.0
2017-04-17 11:40:00,78.59,78.6,78.57,78.57,24804.0,62.6695,62.6775,62.6535,62.6535,24804.0
2017-04-17 11:45:00,78.57,78.58,78.44,78.44,39292.0,62.6535,62.6615,62.5499,62.5499,39292.0
2017-04-17 11:50:00,78.45,78.46,78.43,78.44,33490.0,62.5578,62.5658,62.5419,62.5499,33490.0
2017-04-17 11:55:00,78.43,78.47,78.42,78.42,12333.0,62.5419,62.5738,62.5339,62.5339,12333.0
2017-04-17 12:00:00,78.42,78.51,78.42,78.48,31422.0,62.5339,62.6057,62.5339,62.5818,31422.0
2017-04-17 12:05:00,78.48,78.5,78.45,78.48,30286.0,62.5818,62.5977,62.5578,62.5818,30286.0
2017-04-17 12:10:00,78.49,78.51,78.47,78.47,19063.0,62.5897,62.6057,62.5738,62.5738,19063.0
2017-04-17 12:15:00,78.48,78.53,78.47,78.52,34325.0,62.5818,62.6216,62.5738,62.6137,34325.0
2017-04-17 12:20:00,78.52,78.56,78.52,78.56,59034.0,62.6137,62.6456,62.6137,62.6456,59034.0
2017-04-17 12:25:00,78.55,78.57,78.52,78.54,33623.0,62.6376,62.6535,62.6137,62.6296,33623.0
2017-04-17 12:30:00,78.55,78.55,78.51,78.52,14055.0,62.6376,62.6376,62.6057,62.6137,14055.0
2017-04-17 12:35:00,78.51,78.51,78.45,78.47,18606.0,62.6057,62.6057,62.5578,62.5738,18606.0
2017-04-17 12:40:00,78.47,78.49,78.44,78.49,33623.0,62.5738,62.5897,62.5499,62.5897,33623.0
2017-04-17 12:45:00,78.49,78.51,78.48,78.48,19162.0,62.5897,62.6057,62.5818,62.5818,19162.0
2017-04-17 12:50:00,78.48,78.48,78.42,78.45,18788.0,62.5818,62.5818,62.5339,62.5578,18788.0
2017-04-17 12:55:00,78.45,78.46,78.42,78.42,16753.0,62.5578,62.5658,62.5339,62.5339,16753.0
2017-04-17 13:00:00,78.42,78.46,78.41,78.46,26722.0,62.5339,62.5658,62.5259,62.5658,26722.0
2017-04-17 13:05:00,78.45,78.48,78.41,78.48,18066.0,62.5578,62.5818,62.5259,62.5818,18066.0
2017-04-17 13:10:00,78.48,78.51,78.43,78.43,43321.0,62.5818,62.6057,62.5419,62.5419,43321.0
2017-04-17 13:15:00,78.44,78.45,78.41,78.41,29746.0,62.5499,62.5578,62.5259,62.5259,29746.0
2017-04-17 13:20:00,78.4,78.43,78.39,78.43,9899.0,62.518,62.5419,62.51,62.5419,9899.0
2017-04-17 13:25:00,78.42,78.47,78.42,78.45,29051.0,62.5339,62.5738,62.5339,62.5578,29051.0
2017-04-17 13:30:00,78.45,78.46,78.41,78.42,47493.0,62.5578,62.5658,62.5259,62.5339,47493.0
2017-04-17 13:35:00,78.42,78.47,78.37,78.45,43180.0,62.5339,62.5738,62.494,62.5578,43180.0
2017-04-17 13:40:00,78.46,78.48,78.43,78.47,46471.0,62.5658,62.5818,62.5419,62.5738,46471.0
2017-04-17 13:45:00,78.46,78.47,78.44,78.44,33183.0,62.5658,62.5738,62.5499,62.5499,33183.0
2017-04-17 13:50:00,78.45,78.46,78.43,78.43,14992.0,62.5578,62.5658,62.5419,62.5419,14992.0
2017-04-17 13:55:00,78.44,78.46,78.42,78.42,25180.0,62.5499,62.5658,62.5339,62.5339,25180.0
2017-04-17 14:00:00,78.42,78.43,78.38,78.42,50700.0,62.5339,62.5419,62.502,62.5339,50700.0
2017-04-17 14:05:00,78.42,78.49,78.4,78.45,43377.0,62.5339,62.5897,62.518,62.5578,43377.0
2017-04-17 14:10:00,78.45,78.47,78.44,78.45,44238.0,62.5578,62.5738,62.5499,62.5578,44238.0
2017-04-17 14:15:00,78.45,78.48,78.4,78.42,39956.0,62.5578,62.5818,62.518,62.5339,39956.0
2017-04-17 14:20:00,78.42,78.43,78.4,78.43,57103.0,62.5339,62.5419,62.518,62.5419,57103.0
2017-04-17 14:25:00,78.43,78.45,78.4,78.4,21924.0,62.5419,62.5578,62.518,62.518,21924.0
2017-04-17 14:30:00,78.4,78.45,78.39,78.44,53332.0,62.518,62.5578,62.51,62.5499,53332.0
2017-04-17 14:35:00,78.44,78.44,78.38,78.4,62604.0,62.5499,62.5499,62.502,62.518,62604.0
2017-04-17 14:40:00,78.4,78.43,78.38,78.41,48964.0,62.518,62.5419,62.502,62.5259,48964.0
2017-04-17 14:45:00,78.41,78.41,78.36,78.37,47066.0,62.5259,62.5259,62.4861,62.494,47066.0
2017-04-17 14:50:00,78.36,78.38,78.33,78.35,25203.0,62.4861,62.502,62.4622,62.4781,25203.0
2017-04-17 14:55:00,78.35,78.38,78.31,78.35,35586.0,62.4781,62.502,62.4462,62.4781,35586.0
2017-04-17 15:00:00,78.35,78.37,78.3,78.32,16817.0,62.4781,62.494,62.4382,62.4542,16817.0
2017-04-17 15:05:00,78.32,78.35,78.29,78.35,25311.0,62.4542,62.4781,62.4303,62.4781,25311.0
2017-04-17 15:10:00,78.35,78.41,78.33,78.38,42522.0,62.4781,62.5259,62.4622,62.502,42522.0
2017-04-17 15:15:00,78.38,78.53,78.38,78.53,59361.0,62.502,62.6216,62.502,62.6216,59361.0
2017-04-17 15:20:00,78.52,78.52,78.48,78.52,36725.0,62.6137,62.6137,62.5818,62.6137,36725.0
2017-04-17 15:25:00,78.52,78.6,78.49,78.59,94142.0,62.6137,62.6775,62.5897,62.6695,94142.0
2017-04-17 15:30:00,78.58,78.62,78.55,78.58,49199.0,62.6615,62.6934,62.6376,62.6615,49199.0
2017-04-17 15:35:00,78.58,78.62,78.57,78.62,31939.0,62.6615,62.6934,62.6535,62.6934,31939.0
2017-04-17 15:40:00,78.62,78.64,78.58,78.59,63285.0,62.6934,62.7094,62.6615,62.6695,63285.0
2017-04-17 15:45:00,78.59,78.69,78.58,78.69,62863.0,62.6695,62.7492,62.6615,62.7492,62863.0
2017-04-17 15:50:00,78.7,78.75,78.68,78.72,113165.0,62.7572,62.7971,62.7412,62.7731,113165.0
2017-04-17 15:55:00,78.72,78.74,78.67,78.72,178115.0,62.7731,62.7891,62.7333,62.7731,178115.0
2017-04-18 09:30:00,78.51,78.67,78.35,78.54,73764.0,62.6057,62.7333,62.4781,62.6296,73764.0
2017-04-18 09:35:00,78.53,78.67,78.51,78.62,31584.0,62.6216,62.7333,62.6057,62.6934,31584.0
2017-04-18 09:40:00,78.63,78.71,78.61,78.64,32841.0,62.7014,62.7652,62.6854,62.7094,32841.0
2017-04-18 09:45:00,78.67,78.86,78.67,78.81,52671.0,62.7333,62.8848,62.7333,62.8449,52671.0
2017-04-18 09:50:00,78.81,78.81,78.73,78.76,33310.0,62.8449,62.8449,62.7811,62.805,33310.0
2017-04-18 09:55:00,78.75,79.07,78.75,79.04,64371.0,62.7971,63.0522,62.7971,63.0283,64371.0
2017-04-18 10:00:00,79.05,79.08,78.87,78.87,56081.0,63.0363,63.0602,62.8928,62.8928,56081.0
2017-04-18 10:05:00,78.88,78.92,78.81,78.85,59850.0,62.9007,62.9326,62.8449,62.8768,59850.0
2017-04-18 10:10:00,78.86,78.91,78.8,78.86,34358.0,62.8848,62.9247,62.8369,62.8848,34358.0
2017-04-18 10:15:00,78.87,78.89,78.71,78.75,45867.0,62.8928,62.9087,62.7652,62.7971,45867.0
2017-04-18 10:20:00,78.75,78.77,78.7,78.71,41885.0,62.7971,62.813,62.7572,62.7652,41885.0
2017-04-18 10:25:00,78.7,78.81,78.68,78.78,30081.0,62.7572,62.8449,62.7412,62.821,30081.0
2017-04-18 10:30:00,78.79,78.85,78.76,78.85,24306.0,62.829,62.8768,62.805,62.8768,24306.0
2017-04-18 10:35:00,78.84,78.93,78.81,78.91,50430.0,62.8688,62.9406,62.8449,62.9247,50430.0
2017-04-18 10:40:00,78.91,78.95,78.86,78.95,13276.0,62.9247,62.9566,62.8848,62.9566,13276.0
2017-04-18 10:45:00,78.95,78.95,78.86,78.87,37393.0,62.9566,62.9566,62.8848,62.8928,37393.0
2017-04-18 10:50:00,78.86,78.86,78.79,78.81,36081.0,62.8848,62.8848,62.829,62.8449,36081.0
2017-04-18 10:55:00,78.8,78.84,78.74,78.84,31896.0,62.8369,62.8688,62.7891,62.8688,31896.0
2017-04-18 11:00:00,78.84,78.85,78.78,78.81,36247.0,62.8688,62.8768,62.821,62.8449,36247.0
2017-04-18 11:05:00,78.8,78.94,78.8,78.92,22734.0,62.8369,62.9486,62.8369,62.9326,22734.0
2017-04-18 11:10:00,78.93,79.05,78.92,79.01,51581.0,62.9406,63.0363,62.9326,63.0044,51581.0
2017-04-18 11:15:00,79.01,79.03,78.96,78.97,32516.0,63.0044,63.0203,62.9645,62.9725,32516.0
2017-04-18 11:20:00,78.98,79.0,78.93,78.95,42796.0,62.9805,62.9964,62.9406,62.9566,42796.0
2017-04-18 11:25:00,78.94,79.0,78.91,79.0,32128.0,62.9486,62.9964,62.9247,62.9964,32128.0
2017-04-18 11:30:00,78.99,79.0,78.87,78.88,55491.0,62.9884,62.9964,62.8928,62.9007,55491.0
2017-04-18 11:35:00,78.87,78.88,78.77,78.86,27087.0,62.8928,62.9007,62.813,62.8848,27087.0
2017-04-18 11:40:00,78.87,78.94,78.83,78.92,62679.0,62.8928,62.9486,62.8609,62.9326,62679.0
2017-04-18 11:45:00,78.92,79.03,78.89,79.03,101539.0,62.9326,63.0203,62.9087,63.0203,101539.0
2017-04-18 11:50:00,79.03,79.12,79.01,79.11,65335.0,63.0203,63.0921,63.0044,63.0841,65335.0
2017-04-18 11:55:00,79.11,79.12,78.99,79.01,42844.0,63.0841,63.0921,62.9884,63.0044,42844.0
2017-04-18 12:00:00,79.01,79.04,78.89,79.03,69874.0,63.0044,63.0283,62.9087,63.0203,69874.0
2017-04-18 12:05:00,79.04,79.06,78.97,78.98,44286.0,63.0283,63.0443,62.9725,62.9805,44286.0
2017-04-18 12:10:00,78.99,79.06,78.98,79.05,64777.0,62.9884,63.0443,62.9805,63.0363,64777.0
2017-04-18 12:15:00,79.05,79.05,78.97,78.99,22849.0,63.0363,63.0363,62.9725,62.9884,22849.0
2017-04-18 12:20:00,78.99,79.06,78.99,79.04,24434.0,62.9884,63.0443,62.9884,63.0283,24434.0
2017-04-18 12:25:00,79.03,79.09,79.02,79.07,15178.0,63.0203,63.0682,63.0124,63.0522,15178.0
2017-04-18 12:30:00,79.06,79.11,79.04,79.11,23814.0,63.0443,63.0841,63.0283,63.0841,23814.0
2017-04-18 12:35:00,79.11,79.11,79.03,79.05,32862.0,63.0841,63.0841,63.0203,63.0363,32862.0
2017-04-18 12:40:00,79.04,79.12,79.02,79.08,16365.0,63.0283,63.0921,63.0124,63.0602,16365.0
2017-04-18 12:45:00,79.07,79.08,79.04,79.06,16468.0,63.0522,63.0602,63.0283,63.0443,16468.0
2017-04-18 12:50:00,79.05,79.13,79.04,79.08,20098.0,63.0363,63.1001,63.0283,63.0602,20098.0
2017-04-18 12:55:00,79.08,79.14,79.05,79.08,27428.0,63.0602,63.1081,63.0363,63.0602,27428.0
2017-04-18 13:00:00,79.07,79.09,79.0,79.02,22480.0,63.0522,63.0682,62.9964,63.0124,22480.0
2017-04-18 13:05:00,79.02,79.06,78.99,79.06,23947.0,63.0124,63.0443,62.9884,63.0443,23947.0
2017-04-18 13:10:00,79.06,79.15,79.03,79.14,20138.0,63.0443,63.116,63.0203,63.1081,20138.0
2017-04-18 13:15:00,79.15,79.25,79.13,79.22,44169.0,63.116,63.1958,63.1001,63.1719,44169.0
2017-04-18 13:20:00,79.21,79.25,79.2,79.23,26523.0,63.1639,63.1958,63.1559,63.1798,26523.0
2017-04-18 13:25:00,79.22,79.27,79.22,79.27,27889.0,63.1719,63.2117,63.1719,63.2117,27889.0
2017-04-18 13:30:00,79.27,79.29,79.22,79.28,26509.0,63.2117,63.2277,63.1719,63.2197,26509.0
2017-04-18 13:35:00,79.28,79.3,79.21,79.22,28622.0,63.2197,63.2357,63.1639,63.1719,28622.0
2017-04-18 13:40:00,79.21,79.25,79.21,79.23,19812.0,63.1639,63.1958,63.1639,63.1798,19812.0
2017-04-18 13:45:00,79.24,79.25,79.19,79.21,19472.0,63.1878,63.1958,63.1479,63.1639,19472.0
2017-04-18 13:50:00,79.21,79.21,79.18,79.18,22596.0,63.1639,63.1639,63.14,63.14,22596.0
2017-04-18 13:55:00,79.18,79.18,79.13,79.18,23210.0,63.14,63.14,63.1001,63.14,23210.0
2017-04-18 14:00:00,79.19,79.24,79.18,79.22,35946.0,63.1479,63.1878,63.14,63.1719,35946.0
2017-04-18 14:05:00,79.23,79.27,79.22,79.27,25187.0,63.1798,63.2117,63.1719,63.2117,25187.0
2017-04-18 14:10:00,79.26,79.27,79.21,79.22,28046.0,63.2038,63.2117,63.1639,63.1719,28046.0
2017-04-18 14:15:00,79.22,79.28,79.22,79.24,19197.0,63.1719,63.2197,63.1719,63.1878,19197.0
2017-04-18 14:20:00,79.25,79.25,79.18,79.19,26517.0,63.1958,63.1958,63.14,63.1479,26517.0
2017-04-18 14:25:00,79.18,79.25,79.15,79.24,33158.0,63.14,63.1958,63.116,63.1878,33158.0
2017-04-18 14:30:00,79.23,79.28,79.2,79.28,44143.0,63.1798,63.2197,63.1559,63.2197,44143.0
2017-04-18 14:35:00,79.28,79.34,79.28,79.34,47515.0,63.2197,63.2675,63.2197,63.2675,47515.0
2017-04-18 14:40:00,79.33,79.48,79.33,79.4,94819.0,63.2596,63.3792,63.2596,63.3154,94819.0
2017-04-18 14:45:00,79.4,79.5,79.37,79.49,51367.0,63.3154,63.3951,63.2915,63.3872,51367.0
2017-04-18 14:50:00,79.48,79.53,79.45,79.52,45680.0,63.3792,63.4191,63.3553,63.4111,45680.0
2017-04-18 14:55:00,79.52,79.63,79.48,79.57,102391.0,63.4111,63.4988,63.3792,63.451,102391.0
2017-04-18 15:00:00,79.58,79.59,79.53,79.54,54747.0,63.4589,63.4669,63.4191,63.427,54747.0
2017-04-18 15:05:00,79.54,79.58,79.52,79.58,62127.0,63.427,63.4589,63.4111,63.4589,62127.0
2017-04-18 15:10:00,79.57,79.63,79.55,79.63,53908.0,63.451,63.4988,63.435,63.4988,53908.0
2017-04-18 15:15:00,79.62,79.73,79.62,79.72,106922.0,63.4908,63.5785,63.4908,63.5706,106922.0
2017-04-18 15:20:00,79.72,79.84,79.72,79.84,53782.0,63.5706,63.6663,63.5706,63.6663,53782.0
2017-04-18 15:25:00,79.83,79.84,79.73,79.73,55883.0,63.6583,63.6663,63.5785,63.5785,55883.0
2017-04-18 15:30:00,79.74,79.75,79.68,79.7,54068.0,63.5865,63.5945,63.5387,63.5546,54068.0
2017-04-18 15:35:00,79.7,79.72,79.67,79.7,71787.0,63.5546,63.5706,63.5307,63.5546,71787.0
2017-04-18 15:40:00,79.7,79.74,79.67,79.71,67810.0,63.5546,63.5865,63.5307,63.5626,67810.0
2017-04-18 15:45:00,79.71,79.71,79.64,79.66,73034.0,63.5626,63.5626,63.5068,63.5227,73034.0
2017-04-18 15:50:00,79.66,79.67,79.61,79.62,146920.0,63.5227,63.5307,63.4829,63.4908,146920.0
2017-04-18 15:55:00,79.61,79.66,79.59,79.61,236804.0,63.4829,63.5227,63.4669,63.4829,236804.0
2017-04-19 09:30:00,79.96,80.66,79.93,80.56,157531.0,63.7619,64.3201,63.738,64.2404,157531.0
2017-04-19 09:35:00,80.57,80.65,80.42,80.45,50793.0,64.2484,64.3122,64.1288,64.1527,50793.0
2017-04-19 09:40:00,80.44,80.49,80.12,80.23,60683.0,64.1447,64.1846,63.8895,63.9773,60683.0
2017-04-19 09:45:00,80.24,80.47,80.24,80.32,73487.0,63.9852,64.1686,63.9852,64.049,73487.0
2017-04-19 09:50:00,80.33,80.37,80.22,80.23,59944.0,64.057,64.0889,63.9693,63.9773,59944.0
2017-04-19 09:55:00,80.22,80.35,80.2,80.23,64680.0,63.9693,64.0729,63.9533,63.9773,64680.0
2017-04-19 10:00:00,80.23,80.28,80.07,80.07,56400.0,63.9773,64.0171,63.8497,63.8497,56400.0
2017-04-19 10:05:00,80.08,80.11,80.0,80.08,44622.0,63.8576,63.8816,63.7938,63.8576,44622.0
2017-04-19 10:10:00,80.06,80.18,80.05,80.1,47031.0,63.8417,63.9374,63.8337,63.8736,47031.0
2017-04-19 10:15:00,80.09,80.11,80.02,80.03,34477.0,63.8656,63.8816,63.8098,63.8178,34477.0
2017-04-19 10:20:00,80.02,80.06,79.93,79.99,35109.0,63.8098,63.8417,63.738,63.7859,35109.0
2017-04-19 10:25:00,79.98,80.01,79.91,79.94,35861.0,63.7779,63.8018,63.7221,63.746,35861.0
2017-04-19 10:30:00,79.95,80.06,79.89,80.05,48148.0,63.754,63.8417,63.7061,63.8337,48148.0
2017-04-19 10:35:00,80.05,80.24,80.04,80.22,76523.0,63.8337,63.9852,63.8257,63.9693,76523.0
2017-04-19 10:40:00,80.22,80.23,80.12,80.17,43271.0,63.9693,63.9773,63.8895,63.9294,43271.0
2017-04-19 10:45:00,80.17,80.23,80.13,80.15,73375.0,63.9294,63.9773,63.8975,63.9135,73375.0
2017-04-19 10:50:00,80.14,80.18,80.1,80.17,36077.0,63.9055,63.9374,63.8736,63.9294,36077.0
2017-04-19 10:55:00,80.17,80.19,80.06,80.07,85773.0,63.9294,63.9454,63.8417,63.8497,85773.0
2017-04-19 11:00:00,80.07,80.11,80.03,80.05,24187.0,63.8497,63.8816,63.8178,63.8337,24187.0
2017-04-19 11:05:00,80.04,80.05,79.97,80.0,33935.0,63.8257,63.8337,63.7699,63.7938,33935.0
2017-04-19 11:10:00,80.0,80.08,79.96,80.06,45459.0,63.7938,63.8576,63.7619,63.8417,45459.0
2017-04-19 11:15:00,80.06,80.16,80.05,80.16,41976.0,63.8417,63.9214,63.8337,63.9214,41976.0
2017-04-19 11:20:00,80.15,80.19,80.11,80.19,84840.0,63.9135,63.9454,63.8816,63.9454,84840.0
2017-04-19 11:25:00,80.2,80.22,80.16,80.18,43100.0,63.9533,63.9693,63.9214,63.9374,43100.0
2017-04-19 11:30:00,80.19,80.19,80.07,80.12,51617.0,63.9454,63.9454,63.8497,63.8895,51617.0
2017-04-19 11:35:00,80.12,80.13,80.02,80.05,42440.0,63.8895,63.8975,63.8098,63.8337,42440.0
2017-04-19 11:40:00,80.04,80.05,79.98,79.98,32125.0,63.8257,63.8337,63.7779,63.7779,32125.0
2017-04-19 11:45:00,79.98,80.01,79.89,79.92,30822.0,63.7779,63.8018,63.7061,63.7301,30822.0
2017-04-19 11:50:00,79.93,79.97,79.87,79.88,21288.0,63.738,63.7699,63.6902,63.6982,21288.0
2017-04-19 11:55:00,79.88,79.88,79.8,79.83,26502.0,63.6982,63.6982,63.6344,63.6583,26502.0
2017-04-19 12:00:00,79.83,79.87,79.79,79.8,24497.0,63.6583,63.6902,63.6264,63.6344,24497.0
2017-04-19 12:05:00,79.79,79.8,79.73,79.73,39341.0,63.6264,63.6344,63.5785,63.5785,39341.0
2017-04-19 12:10:00,79.72,79.76,79.68,79.72,45633.0,63.5706,63.6025,63.5387,63.5706,45633.0
2017-04-19 12:15:00,79.71,79.79,79.69,79.74,51582.0,63.5626,63.6264,63.5466,63.5865,51582.0
2017-04-19 12:20:00,79.75,79.83,79.74,79.79,36019.0,63.5945,63.6583,63.5865,63.6264,36019.0
2017-04-19 12:25:00,79.8,79.85,79.78,79.85,36426.0,63.6344,63.6742,63.6184,63.6742,36426.0
2017-04-19 12:30:00,79.85,79.89,79.84,79.86,28543.0,63.6742,63.7061,63.6663,63.6822,28543.0
2017-04-19 12:35:00,79.85,79.85,79.78,79.78,36685.0,63.6742,63.6742,63.6184,63.6184,36685.0
2017-04-19 12:40:00,79.79,79.84,79.77,79.81,25244.0,63.6264,63.6663,63.6104,63.6423,25244.0
2017-04-19 12:45:00,79.81,79.83,79.75,79.76,21566.0,63.6423,63.6583,63.5945,63.6025,21566.0
2017-04-19 12:50:00,79.75,79.78,79.73,79.78,15487.0,63.5945,63.6184,63.5785,63.6184,15487.0
2017-04-19 12:55:00,79.78,79.81,79.75,79.75,28090.0,63.6184,63.6423,63.5945,63.5945,28090.0
2017-04-19 13:00:00,79.75,79.79,79.69,79.7,51669.0,63.5945,63.6264,63.5466,63.5546,51669.0
2017-04-19 13:05:00,79.7,79.74,79.68,79.7,25294.0,63.5546,63.5865,63.5387,63.5546,25294.0
2017-04-19 13:10:00,79.69,79.7,79.57,79.58,38361.0,63.5466,63.5546,63.451,63.4589,38361.0
2017-04-19 13:15:00,79.57,79.66,79.57,79.63,26774.0,63.451,63.5227,63.451,63.4988,26774.0
2017-04-19 13:20:00,79.63,79.69,79.61,79.63,27114.0,63.4988,63.5466,63.4829,63.4988,27114.0
2017-04-19 13:25:00,79.64,79.66,79.58,79.58,19297.0,63.5068,63.5227,63.4589,63.4589,19297.0
2017-04-19 13:30:00,79.57,79.65,79.56,79.64,60520.0,63.451,63.5147,63.443,63.5068,60520.0
2017-04-19 13:35:00,79.63,79.64,79.57,79.58,20896.0,63.4988,63.5068,63.451,63.4589,20896.0
2017-04-19 13:40:00,79.57,79.64,79.56,79.63,30502.0,63.451,63.5068,63.443,63.4988,30502.0
2017-04-19 13:45:00,79.62,79.7,79.6,79.66,23820.0,63.4908,63.5546,63.4749,63.5227,23820.0
2017-04-19 13:50:00,79.67,79.7,79.65,79.65,22913.0,63.5307,63.5546,63.5147,63.5147,22913.0
2017-04-19 13:55:00,79.65,79.67,79.6,79.63,31636.0,63.5147,63.5307,63.4749,63.4988,31636.0
2017-04-19 14:00:00,79.62,79.65,79.61,79.62,20015.0,63.4908,63.5147,63.4829,63.4908,20015.0
2017-04-19 14:05:00,79.61,79.62,79.55,79.56,37559.0,63.4829,63.4908,63.435,63.443,37559.0
2017-04-19 14:10:00,79.56,79.62,79.53,79.54,23090.0,63.443,63.4908,63.4191,63.427,23090.0
2017-04-19 14:15:00,79.53,79.53,79.46,79.51,30389.0,63.4191,63.4191,63.3632,63.4031,30389.0
2017-04-19 14:20:00,79.51,79.52,79.46,79.46,21048.0,63.4031,63.4111,63.3632,63.3632,21048.0
2017-04-19 14:25:00,79.46,79.55,79.46,79.5,23049.0,63.3632,63.435,63.3632,63.3951,23049.0
2017-04-19 14:30:00,79.49,79.56,79.48,79.56,44147.0,63.3872,63.443,63.3792,63.443,44147.0
2017-04-19 14:35:00,79.55,79.64,79.55,79.63,32701.0,63.435,63.5068,63.435,63.4988,32701.0
2017-04-19 14:40:00,79.64,79.65,79.56,79.59,28769.0,63.5068,63.5147,63.443,63.4669,28769.0
2017-04-19 14:45:00,79.6,79.6,79.52,79.54,36456.0,63.4749,63.4749,63.4111,63.427,36456.0
2017-04-19 14:50:00,79.55,79.55,79.45,79.48,53325.0,63.435,63.435,63.3553,63.3792,53325.0
2017-04-19 14:55:00,79.48,79.5,79.46,79.48,32154.0,63.3792,63.3951,63.3632,63.3792,32154.0
2017-04-19 15:00:00,79.49,79.54,79.44,79.49,36544.0,63.3872,63.427,63.3473,63.3872,36544.0
2017-04-19 15:05:00,79.5,79.6,79.49,79.58,56404.0,63.3951,63.4749,63.3872,63.4589,56404.0
2017-04-19 15:10:00,79.59,79.61,79.54,79.55,56543.0,63.4669,63.4829,63.427,63.435,56543.0
2017-04-19 15:15:00,79.54,79.56,79.51,79.55,66414.0,63.427,63.443,63.4031,63.435,66414.0
2017-04-19 15:20:00,79.55,79.56,79.48,79.5,48552.0,63.435,63.443,63.3792,63.3951,48552.0
2017-04-19 15:25:00,79.49,79.52,79.38,79.39,55744.0,63.3872,63.4111,63.2994,63.3074,55744.0
2017-04-19 15:30:00,79.39,79.4,79.29,79.3,76692.0,63.3074,63.3154,63.2277,63.2357,76692.0
2017-04-19 15:35:00,79.31,79.37,79.29,79.36,65747.0,63.2436,63.2915,63.2277,63.2835,65747.0
2017-04-19 15:40:00,79.36,79.37,79.28,79.33,87645.0,63.2835,63.2915,63.2197,63.2596,87645.0
2017-04-19 15:45:00,79.33,79.38,79.32,79.34,74819.0,63.2596,63.2994,63.2516,63.2675,74819.0
2017-04-19 15:50:00,79.34,79.36,79.3,79.36,125764.0,63.2675,63.2835,63.2357,63.2835,125764.0
2017-04-19 15:55:00,79.35,79.41,79.34,79.36,296671.0,63.2755,63.3234,63.2675,63.2835,296671.0
2017-04-20 09:30:00,79.72,79.92,79.55,79.9,93849.0,63.5706,63.7301,63.435,63.7141,93849.0
2017-04-20 09:35:00,79.9,79.95,79.83,79.83,46999.0,63.7141,63.754,63.6583,63.6583,46999.0
2017-04-20 09:40:00,79.85,79.89,79.69,79.75,31867.0,63.6742,63.7061,63.5466,63.5945,31867.0
2017-04-20 09:45:00,79.76,79.78,79.56,79.56,38535.0,63.6025,63.6184,63.443,63.443,38535.0
2017-04-20 09:50:00,79.56,79.73,79.55,79.67,48319.0,63.443,63.5785,63.435,63.5307,48319.0
2017-04-20 09:55:00,79.66,79.66,79.51,79.6,29712.0,63.5227,63.5227,63.4031,63.4749,29712.0
2017-04-20 10:00:00,79.59,79.74,79.59,79.71,40616.0,63.4669,63.5865,63.4669,63.5626,40616.0
2017-04-20 10:05:00,79.71,79.76,79.66,79.74,50498.0,63.5626,63.6025,63.5227,63.5865,50498.0
2017-04-20 10:10:00,79.75,79.87,79.73,79.77,74914.0,63.5945,63.6902,63.5785,63.6104,74914.0
2017-04-20 10:15:00,79.77,79.79,79.72,79.77,35768.0,63.6104,63.6264,63.5706,63.6104,35768.0
2017-04-20 10:20:00,79.78,79.91,79.76,79.88,47221.0,63.6184,63.7221,63.6025,63.6982,47221.0
2017-04-20 10:25:00,79.88,79.9,79.75,79.79,46220.0,63.6982,63.7141,63.5945,63.6264,46220.0
2017-04-20 10:30:00,79.8,79.83,79.74,79.74,35626.0,63.6344,63.6583,63.5865,63.5865,35626.0
2017-04-20 10:35:00,79.74,79.8,79.72,79.8,21676.0,63.5865,63.6344,63.5706,63.6344,21676.0
2017-04-20 10:40:00,79.8,79.93,79.79,79.92,46729.0,63.6344,63.738,63.6264,63.7301,46729.0
2017-04-20 10:45:00,79.92,79.99,79.92,79.99,30685.0,63.7301,63.7859,63.7301,63.7859,30685.0
2017-04-20 10:50:00,79.98,80.0,79.92,79.99,37177.0,63.7779,63.7938,63.7301,63.7859,37177.0
2017-04-20 10:55:00,79.99,80.07,79.97,80.0,41936.0,63.7859,63.8497,63.7699,63.7938,41936.0
2017-04-20 11:00:00,80.0,80.02,79.93,79.97,20754.0,63.7938,63.8098,63.738,63.7699,20754.0
2017-04-20 11:05:00,79.96,79.96,79.88,79.9,20204.0,63.7619,63.7619,63.6982,63.7141,20204.0
2017-04-20 11:10:00,79.9,79.98,79.85,79.97,20244.0,63.7141,63.7779,63.6742,63.7699,20244.0
2017-04-20 11:15:00,79.97,79.99,79.93,79.98,19425.0,63.7699,63.7859,63.738,63.7779,19425.0
2017-04-20 11:20:00,79.98,80.0,79.92,79.99,28748.0,63.7779,63.7938,63.7301,63.7859,28748.0
2017-04-20 11:25:00,79.98,80.04,79.96,80.04,29640.0,63.7779,63.8257,63.7619,63.8257,29640.0
2017-04-20 11:30:00,80.05,80.06,79.98,80.04,30698.0,63.8337,63.8417,63.7779,63.8257,30698.0
2017-04-20 11:35:00,80.05,80.07,80.01,80.02,27277.0,63.8337,63.8497,63.8018,63.8098,27277.0
2017-04-20 11:40:00,80.01,80.01,79.93,79.99,24550.0,63.8018,63.8018,63.738,63.7859,24550.0
2017-04-20 11:45:00,79.99,80.17,79.96,80.13,48638.0,63.7859,63.9294,63.7619,63.8975,48638.0
2017-04-20 11:50:00,80.14,80.21,80.14,80.17,45014.0,63.9055,63.9613,63.9055,63.9294,45014.0
2017-04-20 11:55:00,80.17,80.3,80.17,80.29,20259.0,63.9294,64.0331,63.9294,64.0251,20259.0
2017-04-20 12:00:00,80.29,80.4,80.29,80.39,53416.0,64.0251,64.1128,64.0251,64.1048,53416.0
2017-04-20 12:05:00,80.4,80.47,80.39,80.44,37023.0,64.1128,64.1686,64.1048,64.1447,37023.0
2017-04-20 12:10:00,80.46,80.52,80.45,80.51,46407.0,64.1607,64.2085,64.1527,64.2005,46407.0
2017-04-20 12:15:00,80.52,80.52,80.45,80.51,28858.0,64.2085,64.2085,64.1527,64.2005,28858.0
2017-04-20 12:20:00,80.5,80.56,80.5,80.53,33461.0,64.1926,64.2404,64.1926,64.2165,33461.0
2017-04-20 12:25:00,80.52,80.55,80.48,80.52,20918.0,64.2085,64.2324,64.1766,64.2085,20918.0
2017-04-20 12:30:00,80.51,80.54,80.49,80.54,15428.0,64.2005,64.2245,64.1846,64.2245,15428.0
2017-04-20 12:35:00,80.54,80.58,80.51,80.54,28983.0,64.2245,64.2564,64.2005,64.2245,28983.0
2017-04-20 12:40:00,80.55,80.66,80.55,80.64,30577.0,64.2324,64.3201,64.2324,64.3042,30577.0
2017-04-20 12:45:00,80.64,80.65,80.6,80.6,30125.0,64.3042,64.3122,64.2723,64.2723,30125.0
2017-04-20 12:50:00,80.59,80.61,80.56,80.59,39760.0,64.2643,64.2803,64.2404,64.2643,39760.0
2017-04-20 12:55:00,80.59,80.59,80.49,80.5,30101.0,64.2643,64.2643,64.1846,64.1926,30101.0
2017-04-20 13:00:00,80.5,80.54,80.49,80.52,49963.0,64.1926,64.2245,64.1846,64.2085,49963.0
2017-04-20 13:05:00,80.51,80.51,80.46,80.47,43112.0,64.2005,64.2005,64.1607,64.1686,43112.0
2017-04-20 13:10:00,80.47,80.5,80.43,80.44,18054.0,64.1686,64.1926,64.1367,64.1447,18054.0
2017-04-20 13:15:00,80.45,80.47,80.37,80.39,25390.0,64.1527,64.1686,64.0889,64.1048,25390.0
2017-04-20 13:20:00,80.39,80.44,80.38,80.41,20239.0,64.1048,64.1447,64.0969,64.1208,20239.0
2017-04-20 13:25:00,80.4,80.49,80.4,80.47,31172.0,64.1128,64.1846,64.1128,64.1686,31172.0
2017-04-20 13:30:00,80.47,80.49,80.44,80.47,24494.0,64.1686,64.1846,64.1447,64.1686,24494.0
2017-04-20 13:35:00,80.47,80.52,80.47,80.52,29908.0,64.1686,64.2085,64.1686,64.2085,29908.0
2017-04-20 13:40:00,80.52,80.55,80.5,80.53,21746.0,64.2085,64.2324,64.1926,64.2165,21746.0
2017-04-20 13:45:00,80.52,80.57,80.52,80.55,18934.0,64.2085,64.2484,64.2085,64.2324,18934.0
2017-04-20 13:50:00,80.56,80.62,80.52,80.62,53095.0,64.2404,64.2882,64.2085,64.2882,53095.0
2017-04-20 13:55:00,80.62,80.68,80.61,80.67,32969.0,64.2882,64.3361,64.2803,64.3281,32969.0
2017-04-20 14:00:00,80.68,80.69,80.64,80.66,31833.0,64.3361,64.3441,64.3042,64.3201,31833.0
2017-04-20 14:05:00,80.66,80.74,80.66,80.67,59049.0,64.3201,64.3839,64.3201,64.3281,59049.0
2017-04-20 14:10:00,80.67,80.67,80.59,80.6,21057.0,64.3281,64.3281,64.2643,64.2723,21057.0
2017-04-20 14:15:00,80.6,80.62,80.57,80.59,20133.0,64.2723,64.2882,64.2484,64.2643,20133.0
2017-04-20 14:20:00,80.58,80.63,80.56,80.62,22401.0,64.2564,64.2962,64.2404,64.2882,22401.0
2017-04-20 14:25:00,80.62,80.64,80.59,80.61,25883.0,64.2882,64.3042,64.2643,64.2803,25883.0
2017-04-20 14:30:00,80.6,80.62,80.56,80.62,30879.0,64.2723,64.2882,64.2404,64.2882,30879.0
2017-04-20 14:35:00,80.62,80.65,80.59,80.63,24233.0,64.2882,64.3122,64.2643,64.2962,24233.0
2017-04-20 14:40:00,80.63,80.68,80.61,80.66,27575.0,64.2962,64.3361,64.2803,64.3201,27575.0
2017-04-20 14:45:00,80.66,80.69,80.63,80.64,23345.0,64.3201,64.3441,64.2962,64.3042,23345.0
2017-04-20 14:50:00,80.65,80.7,80.63,80.7,20394.0,64.3122,64.352,64.2962,64.352,20394.0
2017-04-20 14:55:00,80.69,80.75,80.69,80.75,37340.0,64.3441,64.3919,64.3441,64.3919,37340.0
2017-04-20 15:00:00,80.74,80.75,80.66,80.66,23287.0,64.3839,64.3919,64.3201,64.3201,23287.0
2017-04-20 15:05:00,80.66,80.7,80.63,80.7,35283.0,64.3201,64.352,64.2962,64.352,35283.0
2017-04-20 15:10:00,80.7,80.75,80.69,80.73,20339.0,64.352,64.3919,64.3441,64.376,20339.0
2017-04-20 15:15:00,80.73,80.74,80.66,80.67,25933.0,64.376,64.3839,64.3201,64.3281,25933.0
2017-04-20 15:20:00,80.68,80.68,80.6,80.62,21513.0,64.3361,64.3361,64.2723,64.2882,21513.0
2017-04-20 15:25:00,80.62,80.68,80.58,80.63,37499.0,64.2882,64.3361,64.2564,64.2962,37499.0
2017-04-20 15:30:00,80.64,80.75,80.63,80.73,41654.0,64.3042,64.3919,64.2962,64.376,41654.0
2017-04-20 15:35:00,80.72,80.75,80.67,80.74,47125.0,64.368,64.3919,64.3281,64.3839,47125.0
2017-04-20 15:40:00,80.74,80.79,80.71,80.76,49554.0,64.3839,64.4238,64.36,64.3999,49554.0
2017-04-20 15:45:00,80.76,80.83,80.75,80.82,60575.0,64.3999,64.4557,64.3919,64.4477,60575.0
2017-04-20 15:50:00,80.81,80.88,80.81,80.88,99617.0,64.4398,64.4956,64.4398,64.4956,99617.0
2017-04-20 15:55:00,80.87,80.89,80.75,80.76,232169.0,64.4876,64.5036,64.3919,64.3999,232169.0
2017-04-21 09:30:00,79.86,79.87,79.24,79.42,623580.0,63.6822,63.6902,63.1878,63.3313,623580.0
2017-04-21 09:35:00,79.49,79.84,79.4,79.73,188738.0,63.3872,63.6663,63.3154,63.5785,188738.0
2017-04-21 09:40:00,79.74,79.97,79.74,79.96,36782.0,63.5865,63.7699,63.5865,63.7619,36782.0
2017-04-21 09:45:00,79.96,80.09,79.86,79.89,119672.0,63.7619,63.8656,63.6822,63.7061,119672.0
2017-04-21 09:50:00,79.9,80.18,79.9,80.1,55540.0,63.7141,63.9374,63.7141,63.8736,55540.0
2017-04-21 09:55:00,80.11,80.36,80.11,80.29,101770.0,63.8816,64.0809,63.8816,64.0251,101770.0
2017-04-21 10:00:00,80.3,80.32,80.25,80.28,83945.0,64.0331,64.049,63.9932,64.0171,83945.0
2017-04-21 10:05:00,80.28,80.3,80.13,80.28,97537.0,64.0171,64.0331,63.8975,64.0171,97537.0
2017-04-21 10:10:00,80.28,80.41,80.27,80.27,69107.0,64.0171,64.1208,64.0092,64.0092,69107.0
2017-04-21 10:15:00,80.27,80.32,80.22,80.26,41337.0,64.0092,64.049,63.9693,64.0012,41337.0
2017-04-21 10:20:00,80.26,80.27,80.1,80.13,62496.0,64.0012,64.0092,63.8736,63.8975,62496.0
2017-04-21 10:25:00,80.12,80.12,80.02,80.11,95177.0,63.8895,63.8895,63.8098,63.8816,95177.0
2017-04-21 10:30:00,80.1,80.12,79.9,79.9,122670.0,63.8736,63.8895,63.7141,63.7141,122670.0
2017-04-21 10:35:00,79.9,79.92,79.73,79.74,45923.0,63.7141,63.7301,63.5785,63.5865,45923.0
2017-04-21 10:40:00,79.75,79.85,79.74,79.8,48075.0,63.5945,63.6742,63.5865,63.6344,48075.0
2017-04-21 10:45:00,79.79,79.88,79.71,79.71,35386.0,63.6264,63.6982,63.5626,63.5626,35386.0
2017-04-21 10:50:00,79.72,79.77,79.69,79.77,21363.0,63.5706,63.6104,63.5466,63.6104,21363.0
2017-04-21 10:55:00,79.78,79.8,79.63,79.65,34763.0,63.6184,63.6344,63.4988,63.5147,34763.0
2017-04-21 11:00:00,79.63,79.63,79.5,79.55,93573.0,63.4988,63.4988,63.3951,63.435,93573.0
2017-04-21 11:05:00,79.55,79.62,79.52,79.52,43886.0,63.435,63.4908,63.4111,63.4111,43886.0
2017-04-21 11:10:00,79.51,79.55,79.39,79.4,74406.0,63.4031,63.435,63.3074,63.3154,74406.0
2017-04-21 11:15:00,79.4,79.64,79.34,79.64,126820.0,63.3154,63.5068,63.2675,63.5068,126820.0
2017-04-21 11:20:00,79.64,79.89,79.63,79.84,67336.0,63.5068,63.7061,63.4988,63.6663,67336.0
2017-04-21 11:25:00,79.84,80.02,79.84,79.86,42361.0,63.6663,63.8098,63.6663,63.6822,42361.0
2017-04-21 11:30:00,79.87,79.97,79.8,79.96,142163.0,63.6902,63.7699,63.6344,63.7619,142163.0
2017-04-21 11:35:00,79.95,79.96,79.84,79.85,24034.0,63.754,63.7619,63.6663,63.6742,24034.0
2017-04-21 11:40:00,79.85,79.87,79.77,79.83,46206.0,63.6742,63.6902,63.6104,63.6583,46206.0
2017-04-21 11:45:00,79.82,79.87,79.8,79.85,59815.0,63.6503,63.6902,63.6344,63.6742,59815.0
2017-04-21 11:50:00,79.85,79.87,79.81,79.83,37162.0,63.6742,63.6902,63.6423,63.6583,37162.0
2017-04-21 11:55:00,79.84,79.84,79.78,79.79,29409.0,63.6663,63.6663,63.6184,63.6264,29409.0
2017-04-21 12:00:00,79.79,79.79,79.67,79.67,24967.0,63.6264,63.6264,63.5307,63.5307,24967.0
2017-04-21 12:05:00,79.67,79.69,79.58,79.6,42027.0,63.5307,63.5466,63.4589,63.4749,42027.0
2017-04-21 12:10:00,79.59,79.61,79.48,79.49,50613.0,63.4669,63.4829,63.3792,63.3872,50613.0
2017-04-21 12:15:00,79.49,79.57,79.47,79.54,30869.0,63.3872,63.451,63.3712,63.427,30869.0
2017-04-21 12:20:00,79.54,79.55,79.48,79.48,21189.0,63.427,63.435,63.3792,63.3792,21189.0
2017-04-21 12:25:00,79.47,79.5,79.44,79.45,27383.0,63.3712,63.3951,63.3473,63.3553,27383.0
2017-04-21 12:30:00,79.45,79.57,79.41,79.56,33079.0,63.3553,63.451,63.3234,63.443,33079.0
2017-04-21 12:35:00,79.56,79.66,79.54,79.65,47854.0,63.443,63.5227,63.427,63.5147,47854.0
2017-04-21 12:40:00,79.65,79.66,79.59,79.65,17708.0,63.5147,63.5227,63.4669,63.5147,17708.0
2017-04-21 12:45:00,79.67,79.67,79.56,79.6,28092.0,63.5307,63.5307,63.443,63.4749,28092.0
2017-04-21 12:50:00,79.6,79.67,79.6,79.63,16961.0,63.4749,63.5307,63.4749,63.4988,16961.0
2017-04-21 12:55:00,79.63,79.64,79.56,79.58,22678.0,63.4988,63.5068,63.443,63.4589,22678.0
2017-04-21 13:00:00,79.59,79.6,79.54,79.56,20809.0,63.4669,63.4749,63.427,63.443,20809.0
2017-04-21 13:05:00,79.57,79.57,79.51,79.53,28276.0,63.451,63.451,63.4031,63.4191,28276.0
2017-04-21 13:10:00,79.54,79.55,79.39,79.46,63101.0,63.427,63.435,63.3074,63.3632,63101.0
2017-04-21 13:15:00,79.47,79.51,79.41,79.47,24262.0,63.3712,63.4031,63.3234,63.3712,24262.0
2017-04-21 13:20:00,79.47,79.57,79.47,79.54,23273.0,63.3712,63.451,63.3712,63.427,23273.0
2017-04-21 13:25:00,79.54,79.56,79.49,79.55,22700.0,63.427,63.443,63.3872,63.435,22700.0
2017-04-21 13:30:00,79.55,79.58,79.51,79.56,21126.0,63.435,63.4589,63.4031,63.443,21126.0
2017-04-21 13:35:00,79.56,79.58,79.51,79.51,33148.0,63.443,63.4589,63.4031,63.4031,33148.0
2017-04-21 13:40:00,79.51,79.54,79.49,79.53,19103.0,63.4031,63.427,63.3872,63.4191,19103.0
2017-04-21 13:45:00,79.54,79.55,79.5,79.52,27407.0,63.427,63.435,63.3951,63.4111,27407.0
2017-04-21 13:50:00,79.52,79.6,79.51,79.59,31935.0,63.4111,63.4749,63.4031,63.4669,31935.0
2017-04-21 13:55:00,79.6,79.77,79.6,79.71,73996.0,63.4749,63.6104,63.4749,63.5626,73996.0
2017-04-21 14:00:00,79.7,79.77,79.68,79.75,40052.0,63.5546,63.6104,63.5387,63.5945,40052.0
2017-04-21 14:05:00,79.76,79.79,79.72,79.76,23055.0,63.6025,63.6264,63.5706,63.6025,23055.0
2017-04-21 14:10:00,79.76,79.77,79.7,79.73,32403.0,63.6025,63.6104,63.5546,63.5785,32403.0
2017-04-21 14:15:00,79.73,79.76,79.68,79.69,18059.0,63.5785,63.6025,63.5387,63.5466,18059.0
2017-04-21 14:20:00,79.68,79.8,79.67,79.79,24236.0,63.5387,63.6344,63.5307,63.6264,24236.0
2017-04-21 14:25:00,79.8,79.89,79.8,79.89,36853.0,63.6344,63.7061,63.6344,63.7061,36853.0
2017-04-21 14:30:00,79.89,79.97,79.87,79.95,60022.0,63.7061,63.7699,63.6902,63.754,60022.0
2017-04-21 14:35:00,79.95,79.96,79.88,79.91,104003.0,63.754,63.7619,63.6982,63.7221,104003.0
2017-04-21 14:40:00,79.9,79.9,79.85,79.88,20447.0,63.7141,63.7141,63.6742,63.6982,20447.0
2017-04-21 14:45:00,79.89,79.94,79.82,79.84,37360.0,63.7061,63.746,63.6503,63.6663,37360.0
2017-04-21 14:50:00,79.83,79.86,79.77,79.86,24704.0,63.6583,63.6822,63.6104,63.6822,24704.0
2017-04-21 14:55:00,79.86,79.89,79.8,79.84,33189.0,63.6822,63.7061,63.6344,63.6663,33189.0
2017-04-21 15:00:00,79.84,79.85,79.79,79.82,31812.0,63.6663,63.6742,63.6264,63.6503,31812.0
2017-04-21 15:05:00,79.82,79.82,79.7,79.78,37422.0,63.6503,63.6503,63.5546,63.6184,37422.0
2017-04-21 15:10:00,79.77,79.77,79.71,79.77,43643.0,63.6104,63.6104,63.5626,63.6104,43643.0
2017-04-21 15:15:00,79.77,79.77,79.72,79.72,34567.0,63.6104,63.6104,63.5706,63.5706,34567.0
2017-04-21 15:20:00,79.72,79.79,79.7,79.77,41721.0,63.5706,63.6264,63.5546,63.6104,41721.0
2017-04-21 15:25:00,79.77,79.95,79.76,79.94,47701.0,63.6104,63.754,63.6025,63.746,47701.0
2017-04-21 15:30:00,79.94,79.94,79.83,79.84,62641.0,63.746,63.746,63.6583,63.6663,62641.0
2017-04-21 15:35:00,79.84,79.91,79.83,79.89,47479.0,63.6663,63.7221,63.6583,63.7061,47479.0
2017-04-21 15:40:00,79.89,79.96,79.87,79.95,82129.0,63.7061,63.7619,63.6902,63.754,82129.0
2017-04-21 15:45:00,79.95,79.99,79.94,79.94,69520.0,63.754,63.7859,63.746,63.746,69520.0
2017-04-21 15:50:00,79.95,79.95,79.83,79.85,134444.0,63.754,63.754,63.6583,63.6742,134444.0
2017-04-21 15:55:00,79.86,79.9,79.8,79.82,212519.0,63.6822,63.7141,63.6344,63.6503,212519.0
2017-04-24 09:30:00,80.97,81.36,80.92,81.06,194578.0,64.5673,64.8783,64.5275,64.6391,194578.0
2017-04-24 09:35:00,81.04,81.34,80.85,81.34,101225.0,64.6232,64.8624,64.4717,64.8624,101225.0
2017-04-24 09:40:00,81.36,81.51,81.33,81.33,69402.0,64.8783,64.998,64.8544,64.8544,69402.0
2017-04-24 09:45:00,81.35,81.35,81.17,81.2,54351.0,64.8704,64.8704,64.7268,64.7508,54351.0
2017-04-24 09:50:00,81.2,81.21,81.12,81.17,106900.0,64.7508,64.7587,64.687,64.7268,106900.0
2017-04-24 09:55:00,81.18,81.32,81.18,81.29,46437.0,64.7348,64.8464,64.7348,64.8225,46437.0
2017-04-24 10:00:00,81.29,81.46,81.29,81.42,90578.0,64.8225,64.9581,64.8225,64.9262,90578.0
2017-04-24 10:05:00,81.42,81.44,81.24,81.26,39072.0,64.9262,64.9421,64.7827,64.7986,39072.0
2017-04-24 10:10:00,81.25,81.44,81.2,81.43,38737.0,64.7906,64.9421,64.7508,64.9342,38737.0
2017-04-24 10:15:00,81.44,81.44,81.28,81.31,42749.0,64.9421,64.9421,64.8145,64.8385,42749.0
2017-04-24 10:20:00,81.31,81.34,81.15,81.15,49825.0,64.8385,64.8624,64.7109,64.7109,49825.0
2017-04-24 10:25:00,81.16,81.21,81.13,81.2,22245.0,64.7189,64.7587,64.6949,64.7508,22245.0
2017-04-24 10:30:00,81.2,81.24,81.12,81.13,47532.0,64.7508,64.7827,64.687,64.6949,47532.0
2017-04-24 10:35:00,81.12,81.18,81.09,81.13,46067.0,64.687,64.7348,64.663,64.6949,46067.0
2017-04-24 10:40:00,81.13,81.25,81.12,81.2,54093.0,64.6949,64.7906,64.687,64.7508,54093.0
2017-04-24 10:45:00,81.19,81.22,81.15,81.21,66345.0,64.7428,64.7667,64.7109,64.7587,66345.0
2017-04-24 10:50:00,81.2,81.21,81.12,81.15,27341.0,64.7508,64.7587,64.687,64.7109,27341.0
2017-04-24 10:55:00,81.15,81.18,81.1,81.14,23247.0,64.7109,64.7348,64.671,64.7029,23247.0
2017-04-24 11:00:00,81.14,81.17,81.14,81.15,15977.0,64.7029,64.7268,64.7029,64.7109,15977.0
2017-04-24 11:05:00,81.15,81.19,81.13,81.15,27763.0,64.7109,64.7428,64.6949,64.7109,27763.0
2017-04-24 11:10:00,81.14,81.15,80.99,81.0,37477.0,64.7029,64.7109,64.5833,64.5913,37477.0
2017-04-24 11:15:00,81.01,81.04,80.93,81.02,76705.0,64.5992,64.6232,64.5355,64.6072,76705.0
2017-04-24 11:20:00,81.02,81.15,81.01,81.15,45287.0,64.6072,64.7109,64.5992,64.7109,45287.0
2017-04-24 11:25:00,81.14,81.25,81.12,81.25,25594.0,64.7029,64.7906,64.687,64.7906,25594.0
2017-04-24 11:30:00,81.27,81.27,81.23,81.26,20121.0,64.8066,64.8066,64.7747,64.7986,20121.0
2017-04-24 11:35:00,81.25,81.29,81.23,81.26,56915.0,64.7906,64.8225,64.7747,64.7986,56915.0
2017-04-24 11:40:00,81.26,81.27,81.18,81.27,32500.0,64.7986,64.8066,64.7348,64.8066,32500.0
2017-04-24 11:45:00,81.27,81.28,81.22,81.25,12160.0,64.8066,64.8145,64.7667,64.7906,12160.0
2017-04-24 11:50:00,81.25,81.25,81.19,81.21,14305.0,64.7906,64.7906,64.7428,64.7587,14305.0
2017-04-24 11:55:00,81.21,81.25,81.19,81.2,32150.0,64.7587,64.7906,64.7428,64.7508,32150.0
2017-04-24 12:00:00,81.21,81.29,81.2,81.28,32195.0,64.7587,64.8225,64.7508,64.8145,32195.0
2017-04-24 12:05:00,81.27,81.3,81.24,81.28,21657.0,64.8066,64.8305,64.7827,64.8145,21657.0
2017-04-24 12:10:00,81.28,81.32,81.27,81.27,21168.0,64.8145,64.8464,64.8066,64.8066,21168.0
2017-04-24 12:15:00,81.27,81.31,81.25,81.3,22870.0,64.8066,64.8385,64.7906,64.8305,22870.0
2017-04-24 12:20:00,81.3,81.31,81.27,81.28,34162.0,64.8305,64.8385,64.8066,64.8145,34162.0
2017-04-24 12:25:00,81.27,81.27,81.19,81.2,46049.0,64.8066,64.8066,64.7428,64.7508,46049.0
2017-04-24 12:30:00,81.2,81.22,81.14,81.16,20077.0,64.7508,64.7667,64.7029,64.7189,20077.0
2017-04-24 12:35:00,81.16,81.21,81.15,81.17,22138.0,64.7189,64.7587,64.7109,64.7268,22138.0
2017-04-24 12:40:00,81.17,81.17,81.13,81.14,17722.0,64.7268,64.7268,64.6949,64.7029,17722.0
2017-04-24 12:45:00,81.13,81.15,81.11,81.12,17095.0,64.6949,64.7109,64.679,64.687,17095.0
2017-04-24 12:50:00,81.12,81.13,81.07,81.09,50105.0,64.687,64.6949,64.6471,64.663,50105.0
2017-04-24 12:55:00,81.1,81.13,81.05,81.13,45146.0,64.671,64.6949,64.6311,64.6949,45146.0
2017-04-24 13:00:00,81.13,81.17,81.11,81.12,25949.0,64.6949,64.7268,64.679,64.687,25949.0
2017-04-24 13:05:00,81.13,81.14,81.06,81.07,69113.0,64.6949,64.7029,64.6391,64.6471,69113.0
2017-04-24 13:10:00,81.07,81.11,81.03,81.09,73998.0,64.6471,64.679,64.6152,64.663,73998.0
2017-04-24 13:15:00,81.09,81.11,81.07,81.1,37168.0,64.663,64.679,64.6471,64.671,37168.0
2017-04-24 13:20:00,81.1,81.11,81.06,81.1,36016.0,64.671,64.679,64.6391,64.671,36016.0
2017-04-24 13:25:00,81.1,81.11,81.07,81.09,32050.0,64.671,64.679,64.6471,64.663,32050.0
2017-04-24 13:30:00,81.1,81.11,81.06,81.06,33641.0,64.671,64.679,64.6391,64.6391,33641.0
2017-04-24 13:35:00,81.06,81.1,81.04,81.06,28703.0,64.6391,64.671,64.6232,64.6391,28703.0
2017-04-24 13:40:00,81.06,81.07,81.04,81.04,10233.0,64.6391,64.6471,64.6232,64.6232,10233.0
2017-04-24 13:45:00,81.05,81.05,80.98,81.02,29246.0,64.6311,64.6311,64.5753,64.6072,29246.0
2017-04-24 13:50:00,81.03,81.04,80.99,81.01,22871.0,64.6152,64.6232,64.5833,64.5992,22871.0
2017-04-24 13:55:00,81.02,81.08,81.01,81.04,35473.0,64.6072,64.6551,64.5992,64.6232,35473.0
2017-04-24 14:00:00,81.04,81.09,81.03,81.04,33741.0,64.6232,64.663,64.6152,64.6232,33741.0
2017-04-24 14:05:00,81.05,81.12,81.04,81.11,55180.0,64.6311,64.687,64.6232,64.679,55180.0
2017-04-24 14:10:00,81.12,81.17,81.05,81.08,45047.0,64.687,64.7268,64.6311,64.6551,45047.0
2017-04-24 14:15:00,81.09,81.15,81.08,81.1,57661.0,64.663,64.7109,64.6551,64.671,57661.0
2017-04-24 14:20:00,81.11,81.16,81.1,81.11,93209.0,64.679,64.7189,64.671,64.679,93209.0
2017-04-24 14:25:00,81.11,81.18,81.08,81.15,30107.0,64.679,64.7348,64.6551,64.7109,30107.0
2017-04-24 14:30:00,81.15,81.17,81.13,81.15,25925.0,64.7109,64.7268,64.6949,64.7109,25925.0
2017-04-24 14:35:00,81.15,81.16,81.13,81.14,26817.0,64.7109,64.7189,64.6949,64.7029,26817.0
2017-04-24 14:40:00,81.13,81.15,81.11,81.11,44060.0,64.6949,64.7109,64.679,64.679,44060.0
2017-04-24 14:45:00,81.12,81.13,81.09,81.13,37254.0,64.687,64.6949,64.663,64.6949,37254.0
2017-04-24 14:50:00,81.12,81.18,81.12,81.12,47053.0,64.687,64.7348,64.687,64.687,47053.0
2017-04-24 14:55:00,81.13,81.15,81.09,81.15,17680.0,64.6949,64.7109,64.663,64.7109,17680.0
2017-04-24 15:00:00,81.15,81.2,81.13,81.19,35264.0,64.7109,64.7508,64.6949,64.7428,35264.0
2017-04-24 15:05:00,81.19,81.24,81.19,81.23,92976.0,64.7428,64.7827,64.7428,64.7747,92976.0
2017-04-24 15:10:00,81.23,81.24,81.19,81.23,56349.0,64.7747,64.7827,64.7428,64.7747,56349.0
2017-04-24 15:15:00,81.23,81.24,81.16,81.16,41664.0,64.7747,64.7827,64.7189,64.7189,41664.0
2017-04-24 15:20:00,81.17,81.2,81.16,81.16,36273.0,64.7268,64.7508,64.7189,64.7189,36273.0
2017-04-24 15:25:00,81.17,81.21,81.16,81.19,62435.0,64.7268,64.7587,64.7189,64.7428,62435.0
2017-04-24 15:30:00,81.19,81.19,81.06,81.06,85485.0,64.7428,64.7428,64.6391,64.6391,85485.0
2017-04-24 15:35:00,81.07,81.11,81.04,81.06,52970.0,64.6471,64.679,64.6232,64.6391,52970.0
2017-04-24 15:40:00,81.06,81.11,81.05,81.07,80880.0,64.6391,64.679,64.6311,64.6471,80880.0
2017-04-24 15:45:00,81.07,81.07,81.04,81.06,88889.0,64.6471,64.6471,64.6232,64.6391,88889.0
2017-04-24 15:50:00,81.06,81.13,81.05,81.1,204419.0,64.6391,64.6949,64.6311,64.671,204419.0
2017-04-24 15:55:00,81.1,81.11,81.06,81.07,225457.0,64.671,64.679,64.6391,64.6471,225457.0
2017-04-25 09:30:00,81.3,81.44,81.19,81.2,127199.0,64.8305,64.9421,64.7428,64.7508,127199.0
2017-04-25 09:35:00,81.2,81.3,81.12,81.27,76655.0,64.7508,64.8305,64.687,64.8066,76655.0
2017-04-25 09:40:00,81.28,81.28,81.11,81.16,89929.0,64.8145,64.8145,64.679,64.7189,89929.0
2017-04-25 09:45:00,81.17,81.33,81.17,81.29,74245.0,64.7268,64.8544,64.7268,64.8225,74245.0
2017-04-25 09:50:00,81.3,81.33,81.16,81.24,39517.0,64.8305,64.8544,64.7189,64.7827,39517.0
2017-04-25 09:55:00,81.23,81.3,81.14,81.15,39427.0,64.7747,64.8305,64.7029,64.7109,39427.0
2017-04-25 10:00:00,81.14,81.43,81.13,81.4,81009.0,64.7029,64.9342,64.6949,64.9102,81009.0
2017-04-25 10:05:00,81.39,81.57,81.39,81.55,86439.0,64.9023,65.0458,64.9023,65.0299,86439.0
2017-04-25 10:10:00,81.55,81.6,81.47,81.48,122432.0,65.0299,65.0697,64.9661,64.974,122432.0
2017-04-25 10:15:00,81.49,81.54,81.49,81.51,42209.0,64.982,65.0219,64.982,64.998,42209.0
2017-04-25 10:20:00,81.51,81.64,81.5,81.62,110739.0,64.998,65.1016,64.99,65.0857,110739.0
2017-04-25 10:25:00,81.62,81.63,81.4,81.44,70694.0,65.0857,65.0936,64.9102,64.9421,70694.0
2017-04-25 10:30:00,81.44,81.45,81.34,81.42,58587.0,64.9421,64.9501,64.8624,64.9262,58587.0
2017-04-25 10:35:00,81.43,81.45,81.36,81.41,59154.0,64.9342,64.9501,64.8783,64.9182,59154.0
2017-04-25 10:40:00,81.41,81.53,81.39,81.51,67699.0,64.9182,65.0139,64.9023,64.998,67699.0
2017-04-25 10:45:00,81.52,81.57,81.5,81.53,48503.0,65.0059,65.0458,64.99,65.0139,48503.0
2017-04-25 10:50:00,81.53,81.64,81.51,81.64,47073.0,65.0139,65.1016,64.998,65.1016,47073.0
2017-04-25 10:55:00,81.64,81.75,81.64,81.65,53482.0,65.1016,65.1893,65.1016,65.1096,53482.0
2017-04-25 11:00:00,81.65,81.7,81.55,81.69,53607.0,65.1096,65.1495,65.0299,65.1415,53607.0
2017-04-25 11:05:00,81.68,81.71,81.6,81.7,47405.0,65.1335,65.1574,65.0697,65.1495,47405.0
2017-04-25 11:10:00,81.7,81.84,81.69,81.8,69566.0,65.1495,65.2611,65.1415,65.2292,69566.0
2017-04-25 11:15:00,81.8,81.81,81.7,81.77,51530.0,65.2292,65.2372,65.1495,65.2053,51530.0
2017-04-25 11:20:00,81.76,81.98,81.76,81.98,88395.0,65.1973,65.3727,65.1973,65.3727,88395.0
2017-04-25 11:25:00,81.98,82.2,81.97,82.19,184565.0,65.3727,65.5482,65.3648,65.5402,184565.0
2017-04-25 11:30:00,82.18,82.2,82.08,82.15,74611.0,65.5322,65.5482,65.4525,65.5083,74611.0
2017-04-25 11:35:00,82.15,82.16,81.94,82.06,84358.0,65.5083,65.5163,65.3408,65.4365,84358.0
2017-04-25 11:40:00,82.06,82.07,82.0,82.02,51375.0,65.4365,65.4445,65.3887,65.4046,51375.0
2017-04-25 11:45:00,82.02,82.06,82.01,82.04,34732.0,65.4046,65.4365,65.3967,65.4206,34732.0
2017-04-25 11:50:00,82.04,82.07,82.02,82.02,30492.0,65.4206,65.4445,65.4046,65.4046,30492.0
2017-04-25 11:55:00,82.03,82.08,82.0,82.01,31585.0,65.4126,65.4525,65.3887,65.3967,31585.0
2017-04-25 12:00:00,82.0,82.1,81.98,82.1,49041.0,65.3887,65.4684,65.3727,65.4684,49041.0
2017-04-25 12:05:00,82.11,82.13,82.0,82.02,47315.0,65.4764,65.4924,65.3887,65.4046,47315.0
2017-04-25 12:10:00,82.02,82.04,82.0,82.02,45590.0,65.4046,65.4206,65.3887,65.4046,45590.0
2017-04-25 12:15:00,82.04,82.08,82.03,82.07,30150.0,65.4206,65.4525,65.4126,65.4445,30150.0
2017-04-25 12:20:00,82.07,82.1,82.04,82.09,36573.0,65.4445,65.4684,65.4206,65.4605,36573.0
2017-04-25 12:25:00,82.08,82.1,82.05,82.08,22570.0,65.4525,65.4684,65.4286,65.4525,22570.0
2017-04-25 12:30:00,82.07,82.09,82.05,82.06,40588.0,65.4445,65.4605,65.4286,65.4365,40588.0
2017-04-25 12:35:00,82.06,82.07,81.99,82.0,54094.0,65.4365,65.4445,65.3807,65.3887,54094.0
2017-04-25 12:40:00,82.0,82.04,81.98,82.02,59065.0,65.3887,65.4206,65.3727,65.4046,59065.0
2017-04-25 12:45:00,82.02,82.03,81.99,82.0,80745.0,65.4046,65.4126,65.3807,65.3887,80745.0
2017-04-25 12:50:00,81.99,82.05,81.97,82.03,21549.0,65.3807,65.4286,65.3648,65.4126,21549.0
2017-04-25 12:55:00,82.03,82.04,81.99,81.99,22073.0,65.4126,65.4206,65.3807,65.3807,22073.0
2017-04-25 13:00:00,82.0,82.05,81.99,82.02,30765.0,65.3887,65.4286,65.3807,65.4046,30765.0
2017-04-25 13:05:00,82.01,82.07,82.01,82.06,28504.0,65.3967,65.4445,65.3967,65.4365,28504.0
2017-04-25 13:10:00,82.06,82.15,82.05,82.14,46544.0,65.4365,65.5083,65.4286,65.5003,46544.0
2017-04-25 13:15:00,82.14,82.15,82.09,82.15,50828.0,65.5003,65.5083,65.4605,65.5083,50828.0
2017-04-25 13:20:00,82.15,82.15,82.08,82.11,21309.0,65.5083,65.5083,65.4525,65.4764,21309.0
2017-04-25 13:25:00,82.1,82.11,82.05,82.06,29013.0,65.4684,65.4764,65.4286,65.4365,29013.0
2017-04-25 13:30:00,82.06,82.07,82.01,82.03,25403.0,65.4365,65.4445,65.3967,65.4126,25403.0
2017-04-25 13:35:00,82.03,82.03,81.95,81.97,75600.0,65.4126,65.4126,65.3488,65.3648,75600.0
2017-04-25 13:40:00,81.97,81.97,81.88,81.93,46641.0,65.3648,65.3648,65.293,65.3329,46641.0
2017-04-25 13:45:00,81.93,81.97,81.86,81.86,39637.0,65.3329,65.3648,65.2771,65.2771,39637.0
2017-04-25 13:50:00,81.85,81.93,81.85,81.92,68579.0,65.2691,65.3329,65.2691,65.3249,68579.0
2017-04-25 13:55:00,81.92,81.95,81.88,81.91,25511.0,65.3249,65.3488,65.293,65.3169,25511.0
2017-04-25 14:00:00,81.92,81.92,81.87,81.91,25902.0,65.3249,65.3249,65.285,65.3169,25902.0
2017-04-25 14:05:00,81.91,81.92,81.88,81.9,19356.0,65.3169,65.3249,65.293,65.309,19356.0
2017-04-25 14:10:00,81.9,81.97,81.9,81.93,41377.0,65.309,65.3648,65.309,65.3329,41377.0
2017-04-25 14:15:00,81.94,81.95,81.89,81.93,29253.0,65.3408,65.3488,65.301,65.3329,29253.0
2017-04-25 14:20:00,81.93,81.98,81.93,81.96,29229.0,65.3329,65.3727,65.3329,65.3568,29229.0
2017-04-25 14:25:00,81.95,81.96,81.9,81.91,46362.0,65.3488,65.3568,65.309,65.3169,46362.0
2017-04-25 14:30:00,81.92,82.0,81.9,82.0,40181.0,65.3249,65.3887,65.309,65.3887,40181.0
2017-04-25 14:35:00,82.0,82.07,81.98,82.06,53350.0,65.3887,65.4445,65.3727,65.4365,53350.0
2017-04-25 14:40:00,82.06,82.06,81.97,82.03,46550.0,65.4365,65.4365,65.3648,65.4126,46550.0
2017-04-25 14:45:00,82.02,82.03,81.99,82.03,53806.0,65.4046,65.4126,65.3807,65.4126,53806.0
2017-04-25 14:50:00,82.03,82.06,81.99,82.03,52104.0,65.4126,65.4365,65.3807,65.4126,52104.0
2017-04-25 14:55:00,82.04,82.12,82.0,82.11,66908.0,65.4206,65.4844,65.3887,65.4764,66908.0
2017-04-25 15:00:00,82.11,82.22,82.04,82.22,54881.0,65.4764,65.5641,65.4206,65.5641,54881.0
2017-04-25 15:05:00,82.22,82.32,82.21,82.29,105976.0,65.5641,65.6439,65.5562,65.6199,105976.0
2017-04-25 15:10:00,82.29,82.29,82.23,82.25,72185.0,65.6199,65.6199,65.5721,65.588,72185.0
2017-04-25 15:15:00,82.25,82.31,82.23,82.31,116492.0,65.588,65.6359,65.5721,65.6359,116492.0
2017-04-25 15:20:00,82.3,82.35,82.27,82.33,96359.0,65.6279,65.6678,65.604,65.6518,96359.0
2017-04-25 15:25:00,82.33,82.33,82.24,82.3,90967.0,65.6518,65.6518,65.5801,65.6279,90967.0
2017-04-25 15:30:00,82.3,82.34,82.25,82.34,90234.0,65.6279,65.6598,65.588,65.6598,90234.0
2017-04-25 15:35:00,82.34,82.43,82.33,82.41,143972.0,65.6598,65.7316,65.6518,65.7156,143972.0
2017-04-25 15:40:00,82.41,82.43,82.32,82.37,115825.0,65.7156,65.7316,65.6439,65.6837,115825.0
2017-04-25 15:45:00,82.37,82.39,82.3,82.39,135948.0,65.6837,65.6997,65.6279,65.6997,135948.0
2017-04-25 15:50:00,82.38,82.39,82.25,82.33,239863.0,65.6917,65.6997,65.588,65.6518,239863.0
2017-04-25 15:55:00,82.33,82.39,82.32,82.36,378967.0,65.6518,65.6997,65.6439,65.6758,378967.0
2017-04-26 09:30:00,82.17,82.7,82.01,82.46,329778.0,65.5243,65.9469,65.3967,65.7555,329778.0
2017-04-26 09:35:00,82.51,82.87,82.47,82.83,123213.0,65.7954,66.0825,65.7635,66.0506,123213.0
2017-04-26 09:40:00,82.85,82.92,81.91,82.01,213995.0,66.0665,66.1223,65.3169,65.3967,213995.0
2017-04-26 09:45:00,82.01,82.02,81.57,81.77,226559.0,65.3967,65.4046,65.0458,65.2053,226559.0
2017-04-26 09:50:00,81.77,81.86,81.71,81.77,107411.0,65.2053,65.2771,65.1574,65.2053,107411.0
2017-04-26 09:55:00,81.77,81.84,81.52,81.57,105383.0,65.2053,65.2611,65.0059,65.0458,105383.0
2017-04-26 10:00:00,81.55,81.72,81.48,81.54,118574.0,65.0299,65.1654,64.974,65.0219,118574.0
2017-04-26 10:05:00,81.54,81.75,81.52,81.7,115894.0,65.0219,65.1893,65.0059,65.1495,115894.0
2017-04-26 10:10:00,81.7,81.75,81.48,81.67,80427.0,65.1495,65.1893,64.974,65.1255,80427.0
2017-04-26 10:15:00,81.68,81.72,81.53,81.65,77303.0,65.1335,65.1654,65.0139,65.1096,77303.0
2017-04-26 10:20:00,81.65,81.67,81.49,81.5,81733.0,65.1096,65.1255,64.982,64.99,81733.0
2017-04-26 10:25:00,81.49,81.52,81.3,81.3,135743.0,64.982,65.0059,64.8305,64.8305,135743.0
2017-04-26 10:30:00,81.33,81.46,81.33,81.33,80048.0,64.8544,64.9581,64.8544,64.8544,80048.0
2017-04-26 10:35:00,81.33,81.53,81.25,81.51,82552.0,64.8544,65.0139,64.7906,64.998,82552.0
2017-04-26 10:40:00,81.51,81.57,81.32,81.32,55468.0,64.998,65.0458,64.8464,64.8464,55468.0
2017-04-26 10:45:00,81.34,81.5,81.33,81.42,67466.0,64.8624,64.99,64.8544,64.9262,67466.0
2017-04-26 10:50:00,81.42,81.57,81.42,81.47,42047.0,64.9262,65.0458,64.9262,64.9661,42047.0
2017-04-26 10:55:00,81.46,81.55,81.46,81.51,33354.0,64.9581,65.0299,64.9581,64.998,33354.0
2017-04-26 11:00:00,81.51,81.54,81.42,81.46,49218.0,64.998,65.0219,64.9262,64.9581,49218.0
2017-04-26 11:05:00,81.46,81.46,81.32,81.37,73234.0,64.9581,64.9581,64.8464,64.8863,73234.0
2017-04-26 11:10:00,81.38,81.47,81.31,81.31,57773.0,64.8943,64.9661,64.8385,64.8385,57773.0
2017-04-26 11:15:00,81.31,81.37,81.21,81.23,75243.0,64.8385,64.8863,64.7587,64.7747,75243.0
2017-04-26 11:20:00,81.24,81.34,81.21,81.27,89649.0,64.7827,64.8624,64.7587,64.8066,89649.0
2017-04-26 11:25:00,81.28,81.28,81.15,81.16,106882.0,64.8145,64.8145,64.7109,64.7189,106882.0
2017-04-26 11:30:00,81.15,81.33,81.09,81.17,92702.0,64.7109,64.8544,64.663,64.7268,92702.0
2017-04-26 11:35:00,81.16,81.33,81.13,81.32,53449.0,64.7189,64.8544,64.6949,64.8464,53449.0
2017-04-26 11:40:00,81.31,81.4,81.18,81.18,52517.0,64.8385,64.9102,64.7348,64.7348,52517.0
2017-04-26 11:45:00,81.19,81.22,80.95,80.99,87506.0,64.7428,64.7667,64.5514,64.5833,87506.0
2017-04-26 11:50:00,80.98,81.01,80.91,80.98,51597.0,64.5753,64.5992,64.5195,64.5753,51597.0
2017-04-26 11:55:00,80.99,81.04,80.96,81.0,31667.0,64.5833,64.6232,64.5594,64.5913,31667.0
2017-04-26 12:00:00,81.0,81.15,80.99,81.1,40143.0,64.5913,64.7109,64.5833,64.671,40143.0
2017-04-26 12:05:00,81.09,81.1,80.98,81.02,43665.0,64.663,64.671,64.5753,64.6072,43665.0
2017-04-26 12:10:00,81.03,81.09,81.02,81.07,36784.0,64.6152,64.663,64.6072,64.6471,36784.0
2017-04-26 12:15:00,81.06,81.07,80.95,80.97,38791.0,64.6391,64.6471,64.5514,64.5673,38791.0
2017-04-26 12:20:00,80.97,80.99,80.85,80.86,33660.0,64.5673,64.5833,64.4717,64.4796,33660.0
2017-04-26 12:25:00,80.87,80.87,80.8,80.81,38385.0,64.4876,64.4876,64.4318,64.4398,38385.0
2017-04-26 12:30:00,80.81,80.88,80.79,80.87,24169.0,64.4398,64.4956,64.4238,64.4876,24169.0
2017-04-26 12:35:00,80.88,80.99,80.88,80.97,33887.0,64.4956,64.5833,64.4956,64.5673,33887.0
2017-04-26 12:40:00,80.98,81.01,80.84,80.91,121703.0,64.5753,64.5992,64.4637,64.5195,121703.0
2017-04-26 12:45:00,80.92,81.06,80.87,80.91,37713.0,64.5275,64.6391,64.4876,64.5195,37713.0
2017-04-26 12:50:00,80.91,81.01,80.9,81.0,46879.0,64.5195,64.5992,64.5115,64.5913,46879.0
2017-04-26 12:55:00,81.0,81.07,80.98,81.04,44471.0,64.5913,64.6471,64.5753,64.6232,44471.0
2017-04-26 13:00:00,81.04,81.09,81.02,81.05,36173.0,64.6232,64.663,64.6072,64.6311,36173.0
2017-04-26 13:05:00,81.05,81.2,81.05,81.2,73543.0,64.6311,64.7508,64.6311,64.7508,73543.0
2017-04-26 13:10:00,81.21,81.47,81.2,81.45,98487.0,64.7587,64.9661,64.7508,64.9501,98487.0
2017-04-26 13:15:00,81.44,81.49,81.42,81.42,65667.0,64.9421,64.982,64.9262,64.9262,65667.0
2017-04-26 13:20:00,81.42,81.45,81.3,81.35,41629.0,64.9262,64.9501,64.8305,64.8704,41629.0
2017-04-26 13:25:00,81.34,81.35,81.21,81.25,47974.0,64.8624,64.8704,64.7587,64.7906,47974.0
2017-04-26 13:30:00,81.23,81.24,81.1,81.12,25656.0,64.7747,64.7827,64.671,64.687,25656.0
2017-04-26 13:35:00,81.13,81.28,81.12,81.27,28740.0,64.6949,64.8145,64.687,64.8066,28740.0
2017-04-26 13:40:00,81.27,81.37,81.17,81.36,45338.0,64.8066,64.8863,64.7268,64.8783,45338.0
2017-04-26 13:45:00,81.36,81.36,81.13,81.24,77124.0,64.8783,64.8783,64.6949,64.7827,77124.0
2017-04-26 13:50:00,81.25,81.3,81.19,81.21,40969.0,64.7906,64.8305,64.7428,64.7587,40969.0
2017-04-26 13:55:00,81.22,81.25,81.15,81.17,36131.0,64.7667,64.7906,64.7109,64.7268,36131.0
2017-04-26 14:00:00,81.16,81.18,81.09,81.16,37227.0,64.7189,64.7348,64.663,64.7189,37227.0
2017-04-26 14:05:00,81.16,81.18,81.09,81.14,27599.0,64.7189,64.7348,64.663,64.7029,27599.0
2017-04-26 14:10:00,81.16,81.19,81.12,81.18,32055.0,64.7189,64.7428,64.687,64.7348,32055.0
2017-04-26 14:15:00,81.19,81.2,81.12,81.13,22695.0,64.7428,64.7508,64.687,64.6949,22695.0
2017-04-26 14:20:00,81.13,81.27,81.12,81.26,38833.0,64.6949,64.8066,64.687,64.7986,38833.0
2017-04-26 14:25:00,81.27,81.38,81.25,81.28,121715.0,64.8066,64.8943,64.7906,64.8145,121715.0
2017-04-26 14:30:00,81.28,81.41,81.28,81.33,32301.0,64.8145,64.9182,64.8145,64.8544,32301.0
2017-04-26 14:35:00,81.33,81.39,81.28,81.31,41174.0,64.8544,64.9023,64.8145,64.8385,41174.0
2017-04-26 14:40:00,81.31,81.33,81.24,81.29,35858.0,64.8385,64.8544,64.7827,64.8225,35858.0
2017-04-26 14:45:00,81.29,81.3,81.23,81.3,84456.0,64.8225,64.8305,64.7747,64.8305,84456.0
2017-04-26 14:50:00,81.3,81.3,81.22,81.23,37342.0,64.8305,64.8305,64.7667,64.7747,37342.0
2017-04-26 14:55:00,81.22,81.28,81.2,81.2,37573.0,64.7667,64.8145,64.7508,64.7508,37573.0
2017-04-26 15:00:00,81.2,81.24,81.14,81.23,34296.0,64.7508,64.7827,64.7029,64.7747,34296.0
2017-04-26 15:05:00,81.24,81.29,81.21,81.25,40580.0,64.7827,64.8225,64.7587,64.7906,40580.0
2017-04-26 15:10:00,81.25,81.27,81.22,81.25,56969.0,64.7906,64.8066,64.7667,64.7906,56969.0
2017-04-26 15:15:00,81.25,81.27,81.19,81.23,55959.0,64.7906,64.8066,64.7428,64.7747,55959.0
2017-04-26 15:20:00,81.24,81.29,81.22,81.28,59551.0,64.7827,64.8225,64.7667,64.8145,59551.0
2017-04-26 15:25:00,81.28,81.29,81.18,81.27,100968.0,64.8145,64.8225,64.7348,64.8066,100968.0
2017-04-26 15:30:00,81.27,81.28,81.2,81.23,78882.0,64.8066,64.8145,64.7508,64.7747,78882.0
2017-04-26 15:35:00,81.24,81.24,81.14,81.19,106910.0,64.7827,64.7827,64.7029,64.7428,106910.0
2017-04-26 15:40:00,81.18,81.18,81.06,81.12,55112.0,64.7348,64.7348,64.6391,64.687,55112.0
2017-04-26 15:45:00,81.13,81.15,81.03,81.05,86726.0,64.6949,64.7109,64.6152,64.6311,86726.0
2017-04-26 15:50:00,81.05,81.15,81.04,81.08,152826.0,64.6311,64.7109,64.6232,64.6551,152826.0
2017-04-26 15:55:00,81.09,81.24,81.09,81.1,313975.0,64.663,64.7827,64.663,64.671,313975.0
2017-04-27 09:30:00,80.75,80.95,80.53,80.84,191235.0,64.7904,64.9509,64.6139,64.8626,191235.0
2017-04-27 09:35:00,80.84,81.0,80.79,80.94,73753.0,64.8626,64.991,64.8225,64.9428,73753.0
2017-04-27 09:40:00,80.95,81.12,80.9,81.12,119069.0,64.9509,65.0873,64.9107,65.0873,119069.0
2017-04-27 09:45:00,81.12,81.27,81.1,81.23,80649.0,65.0873,65.2076,65.0712,65.1755,80649.0
2017-04-27 09:50:00,81.23,81.26,81.09,81.09,34711.0,65.1755,65.1996,65.0632,65.0632,34711.0
2017-04-27 09:55:00,81.11,81.13,80.96,80.99,52069.0,65.0792,65.0953,64.9589,64.9829,52069.0
2017-04-27 10:00:00,81.0,81.03,80.96,81.03,109940.0,64.991,65.015,64.9589,65.015,109940.0
2017-04-27 10:05:00,81.02,81.05,80.92,80.96,50331.0,65.007,65.0311,64.9268,64.9589,50331.0
2017-04-27 10:10:00,80.95,81.07,80.9,81.04,59927.0,64.9509,65.0471,64.9107,65.0231,59927.0
2017-04-27 10:15:00,81.05,81.16,81.04,81.1,66025.0,65.0311,65.1193,65.0231,65.0712,66025.0
2017-04-27 10:20:00,81.11,81.11,81.0,81.07,44634.0,65.0792,65.0792,64.991,65.0471,44634.0
2017-04-27 10:25:00,81.07,81.08,80.98,81.01,34054.0,65.0471,65.0552,64.9749,64.999,34054.0
2017-04-27 10:30:00,81.01,81.17,81.01,81.16,62116.0,64.999,65.1274,64.999,65.1193,62116.0
2017-04-27 10:35:00,81.17,81.21,81.1,81.11,75574.0,65.1274,65.1595,65.0712,65.0792,75574.0
2017-04-27 10:40:00,81.1,81.13,81.03,81.11,72072.0,65.0712,65.0953,65.015,65.0792,72072.0
2017-04-27 10:45:00,81.1,81.1,80.94,80.95,65805.0,65.0712,65.0712,64.9428,64.9509,65805.0
2017-04-27 10:50:00,80.94,80.96,80.82,80.83,65070.0,64.9428,64.9589,64.8465,64.8546,65070.0
2017-04-27 10:55:00,80.82,80.88,80.77,80.86,66576.0,64.8465,64.8947,64.8064,64.8786,66576.0
2017-04-27 11:00:00,80.86,80.89,80.82,80.83,49402.0,64.8786,64.9027,64.8465,64.8546,49402.0
2017-04-27 11:05:00,80.82,80.84,80.72,80.74,49946.0,64.8465,64.8626,64.7663,64.7824,49946.0
2017-04-27 11:10:00,80.73,80.76,80.7,80.71,47767.0,64.7743,64.7984,64.7503,64.7583,47767.0
2017-04-27 11:15:00,80.71,80.72,80.63,80.64,53799.0,64.7583,64.7663,64.6941,64.7021,53799.0
2017-04-27 11:20:00,80.64,80.72,80.64,80.72,40381.0,64.7021,64.7663,64.7021,64.7663,40381.0
2017-04-27 11:25:00,80.72,80.79,80.7,80.74,45811.0,64.7663,64.8225,64.7503,64.7824,45811.0
2017-04-27 11:30:00,80.74,80.77,80.69,80.72,34490.0,64.7824,64.8064,64.7422,64.7663,34490.0
2017-04-27 11:35:00,80.73,80.73,80.61,80.61,35209.0,64.7743,64.7743,64.678,64.678,35209.0
2017-04-27 11:40:00,80.62,80.65,80.52,80.53,66839.0,64.6861,64.7101,64.6058,64.6139,66839.0
2017-04-27 11:45:00,80.53,80.53,80.46,80.46,45408.0,64.6139,64.6139,64.5577,64.5577,45408.0
2017-04-27 11:50:00,80.46,80.47,80.36,80.45,80480.0,64.5577,64.5657,64.4775,64.5497,80480.0
2017-04-27 11:55:00,80.45,80.46,80.41,80.44,84891.0,64.5497,64.5577,64.5176,64.5416,84891.0
2017-04-27 12:00:00,80.44,80.58,80.44,80.57,48599.0,64.5416,64.654,64.5416,64.646,48599.0
2017-04-27 12:05:00,80.57,80.62,80.55,80.61,26432.0,64.646,64.6861,64.6299,64.678,26432.0
2017-04-27 12:10:00,80.62,80.63,80.59,80.63,18692.0,64.6861,64.6941,64.662,64.6941,18692.0
2017-04-27 12:15:00,80.63,80.66,80.62,80.65,31656.0,64.6941,64.7182,64.6861,64.7101,31656.0
2017-04-27 12:20:00,80.65,80.66,80.6,80.63,44368.0,64.7101,64.7182,64.67,64.6941,44368.0
2017-04-27 12:25:00,80.63,80.65,80.61,80.62,18354.0,64.6941,64.7101,64.678,64.6861,18354.0
2017-04-27 12:30:00,80.62,80.63,80.51,80.51,53202.0,64.6861,64.6941,64.5978,64.5978,53202.0
2017-04-27 12:35:00,80.52,80.58,80.51,80.57,29451.0,64.6058,64.654,64.5978,64.646,29451.0
2017-04-27 12:40:00,80.58,80.63,80.57,80.57,36565.0,64.654,64.6941,64.646,64.646,36565.0
2017-04-27 12:45:00,80.58,80.62,80.57,80.6,28288.0,64.654,64.6861,64.646,64.67,28288.0
2017-04-27 12:50:00,80.6,80.66,80.59,80.66,36618.0,64.67,64.7182,64.662,64.7182,36618.0
2017-04-27 12:55:00,80.66,80.7,80.6,80.7,56892.0,64.7182,64.7503,64.67,64.7503,56892.0
2017-04-27 13:00:00,80.7,80.74,80.68,80.7,37084.0,64.7503,64.7824,64.7342,64.7503,37084.0
2017-04-27 13:05:00,80.71,80.72,80.66,80.7,23120.0,64.7583,64.7663,64.7182,64.7503,23120.0
2017-04-27 13:10:00,80.69,80.72,80.68,80.69,26151.0,64.7422,64.7663,64.7342,64.7422,26151.0
2017-04-27 13:15:00,80.68,80.7,80.66,80.67,21129.0,64.7342,64.7503,64.7182,64.7262,21129.0
2017-04-27 13:20:00,80.67,80.72,80.66,80.67,33587.0,64.7262,64.7663,64.7182,64.7262,33587.0
2017-04-27 13:25:00,80.67,80.74,80.66,80.74,18019.0,64.7262,64.7824,64.7182,64.7824,18019.0
2017-04-27 13:30:00,80.73,80.74,80.68,80.69,31625.0,64.7743,64.7824,64.7342,64.7422,31625.0
2017-04-27 13:35:00,80.69,80.76,80.68,80.73,30163.0,64.7422,64.7984,64.7342,64.7743,30163.0
2017-04-27 13:40:00,80.73,80.78,80.72,80.72,23822.0,64.7743,64.8144,64.7663,64.7663,23822.0
2017-04-27 13:45:00,80.73,80.78,80.71,80.71,22891.0,64.7743,64.8144,64.7583,64.7583,22891.0
2017-04-27 13:50:00,80.72,80.74,80.69,80.71,28075.0,64.7663,64.7824,64.7422,64.7583,28075.0
2017-04-27 13:55:00,80.71,80.77,80.71,80.77,16714.0,64.7583,64.8064,64.7583,64.8064,16714.0
2017-04-27 14:00:00,80.77,80.81,80.76,80.79,21740.0,64.8064,64.8385,64.7984,64.8225,21740.0
2017-04-27 14:05:00,80.79,80.83,80.77,80.82,41706.0,64.8225,64.8546,64.8064,64.8465,41706.0
2017-04-27 14:10:00,80.82,80.84,80.78,80.82,57210.0,64.8465,64.8626,64.8144,64.8465,57210.0
2017-04-27 14:15:00,80.82,80.86,80.82,80.86,32291.0,64.8465,64.8786,64.8465,64.8786,32291.0
2017-04-27 14:20:00,80.85,80.85,80.79,80.79,31401.0,64.8706,64.8706,64.8225,64.8225,31401.0
2017-04-27 14:25:00,80.79,80.8,80.73,80.78,30250.0,64.8225,64.8305,64.7743,64.8144,30250.0
2017-04-27 14:30:00,80.78,80.83,80.75,80.82,61322.0,64.8144,64.8546,64.7904,64.8465,61322.0
2017-04-27 14:35:00,80.83,80.85,80.79,80.83,29783.0,64.8546,64.8706,64.8225,64.8546,29783.0
2017-04-27 14:40:00,80.83,80.85,80.77,80.85,35777.0,64.8546,64.8706,64.8064,64.8706,35777.0
2017-04-27 14:45:00,80.86,80.86,80.77,80.77,29263.0,64.8786,64.8786,64.8064,64.8064,29263.0
2017-04-27 14:50:00,80.77,80.78,80.7,80.74,35477.0,64.8064,64.8144,64.7503,64.7824,35477.0
2017-04-27 14:55:00,80.74,80.75,80.7,80.7,33193.0,64.7824,64.7904,64.7503,64.7503,33193.0
2017-04-27 15:00:00,80.7,80.75,80.69,80.73,40994.0,64.7503,64.7904,64.7422,64.7743,40994.0
2017-04-27 15:05:00,80.72,80.74,80.61,80.66,47525.0,64.7663,64.7824,64.678,64.7182,47525.0
2017-04-27 15:10:00,80.66,80.72,80.64,80.71,43569.0,64.7182,64.7663,64.7021,64.7583,43569.0
2017-04-27 15:15:00,80.7,80.75,80.7,80.73,38420.0,64.7503,64.7904,64.7503,64.7743,38420.0
2017-04-27 15:20:00,80.72,80.76,80.69,80.75,40801.0,64.7663,64.7984,64.7422,64.7904,40801.0
2017-04-27 15:25:00,80.74,80.79,80.7,80.78,49733.0,64.7824,64.8225,64.7503,64.8144,49733.0
2017-04-27 15:30:00,80.78,80.85,80.77,80.83,56273.0,64.8144,64.8706,64.8064,64.8546,56273.0
2017-04-27 15:35:00,80.84,80.85,80.78,80.81,57099.0,64.8626,64.8706,64.8144,64.8385,57099.0
2017-04-27 15:40:00,80.82,80.9,80.81,80.9,62222.0,64.8465,64.9107,64.8385,64.9107,62222.0
2017-04-27 15:45:00,80.9,80.91,80.81,80.84,143594.0,64.9107,64.9188,64.8385,64.8626,143594.0
2017-04-27 15:50:00,80.84,80.84,80.71,80.78,181202.0,64.8626,64.8626,64.7583,64.8144,181202.0
2017-04-27 15:55:00,80.78,80.85,80.76,80.81,233030.0,64.8144,64.8706,64.7984,64.8385,233030.0
2017-04-28 09:30:00,81.09,81.11,80.45,80.6,170585.0,65.0632,65.0792,64.5497,64.67,170585.0
2017-04-28 09:35:00,80.61,80.66,80.36,80.4,43868.0,64.678,64.7182,64.4775,64.5096,43868.0
2017-04-28 09:40:00,80.43,80.6,80.37,80.58,40781.0,64.5336,64.67,64.4855,64.654,40781.0
2017-04-28 09:45:00,80.61,80.62,80.33,80.33,70386.0,64.678,64.6861,64.4534,64.4534,70386.0
2017-04-28 09:50:00,80.33,80.35,80.15,80.16,52739.0,64.4534,64.4694,64.309,64.317,52739.0
2017-04-28 09:55:00,80.17,80.24,80.12,80.15,47188.0,64.325,64.3812,64.2849,64.309,47188.0
2017-04-28 10:00:00,80.16,80.26,80.13,80.13,61331.0,64.317,64.3972,64.2929,64.2929,61331.0
2017-04-28 10:05:00,80.12,80.27,80.11,80.15,54851.0,64.2849,64.4052,64.2769,64.309,54851.0
2017-04-28 10:10:00,80.16,80.24,80.12,80.2,32253.0,64.317,64.3812,64.2849,64.3491,32253.0
2017-04-28 10:15:00,80.21,80.21,80.05,80.13,28987.0,64.3571,64.3571,64.2287,64.2929,28987.0
2017-04-28 10:20:00,80.13,80.18,80.1,80.13,32654.0,64.2929,64.333,64.2688,64.2929,32654.0
2017-04-28 10:25:00,80.13,80.22,80.11,80.2,70853.0,64.2929,64.3651,64.2769,64.3491,70853.0
2017-04-28 10:30:00,80.19,80.19,80.1,80.15,45961.0,64.3411,64.3411,64.2688,64.309,45961.0
2017-04-28 10:35:00,80.15,80.16,80.07,80.07,37809.0,64.309,64.317,64.2448,64.2448,37809.0
2017-04-28 10:40:00,80.07,80.12,80.02,80.05,52518.0,64.2448,64.2849,64.2047,64.2287,52518.0
2017-04-28 10:45:00,80.05,80.07,79.94,79.95,88160.0,64.2287,64.2448,64.1405,64.1485,88160.0
2017-04-28 10:50:00,79.94,80.09,79.91,80.08,80374.0,64.1405,64.2608,64.1164,64.2528,80374.0
2017-04-28 10:55:00,80.06,80.1,80.03,80.08,93701.0,64.2368,64.2688,64.2127,64.2528,93701.0
2017-04-28 11:00:00,80.07,80.13,80.04,80.09,55414.0,64.2448,64.2929,64.2207,64.2608,55414.0
2017-04-28 11:05:00,80.08,80.1,80.01,80.02,47489.0,64.2528,64.2688,64.1966,64.2047,47489.0
2017-04-28 11:10:00,80.03,80.09,79.99,80.01,49828.0,64.2127,64.2608,64.1806,64.1966,49828.0
2017-04-28 11:15:00,80.0,80.03,79.95,80.02,65437.0,64.1886,64.2127,64.1485,64.2047,65437.0
2017-04-28 11:20:00,80.02,80.03,79.92,79.93,64332.0,64.2047,64.2127,64.1244,64.1324,64332.0
2017-04-28 11:25:00,79.94,79.95,79.86,79.87,161312.0,64.1405,64.1485,64.0763,64.0843,161312.0
2017-04-28 11:30:00,79.88,79.89,79.7,79.72,131261.0,64.0923,64.1004,63.9479,63.964,131261.0
2017-04-28 11:35:00,79.71,79.78,79.64,79.65,59185.0,63.9559,64.0121,63.8998,63.9078,59185.0
2017-04-28 11:40:00,79.65,79.68,79.45,79.49,581648.0,63.9078,63.9319,63.7473,63.7794,581648.0
2017-04-28 11:45:00,79.5,79.52,79.38,79.45,270803.0,63.7874,63.8035,63.6911,63.7473,270803.0
2017-04-28 11:50:00,79.45,79.47,79.41,79.45,101668.0,63.7473,63.7634,63.7152,63.7473,101668.0
2017-04-28 11:55:00,79.45,79.45,79.35,79.38,101525.0,63.7473,63.7473,63.6671,63.6911,101525.0
2017-04-28 12:00:00,79.39,79.45,79.38,79.42,135599.0,63.6992,63.7473,63.6911,63.7232,135599.0
2017-04-28 12:05:00,79.42,79.5,79.4,79.47,58383.0,63.7232,63.7874,63.7072,63.7634,58383.0
2017-04-28 12:10:00,79.48,79.5,79.42,79.45,70877.0,63.7714,63.7874,63.7232,63.7473,70877.0
2017-04-28 12:15:00,79.45,79.49,79.41,79.48,76530.0,63.7473,63.7794,63.7152,63.7714,76530.0
2017-04-28 12:20:00,79.48,79.54,79.48,79.5,55094.0,63.7714,63.8195,63.7714,63.7874,55094.0
2017-04-28 12:25:00,79.5,79.5,79.38,79.39,39613.0,63.7874,63.7874,63.6911,63.6992,39613.0
2017-04-28 12:30:00,79.4,79.43,79.33,79.34,31031.0,63.7072,63.7313,63.651,63.6591,31031.0
2017-04-28 12:35:00,79.34,79.34,79.24,79.25,73820.0,63.6591,63.6591,63.5788,63.5868,73820.0
2017-04-28 12:40:00,79.25,79.32,79.23,79.24,50457.0,63.5868,63.643,63.5708,63.5788,50457.0
2017-04-28 12:45:00,79.24,79.29,79.19,79.23,41903.0,63.5788,63.6189,63.5387,63.5708,41903.0
2017-04-28 12:50:00,79.23,79.24,79.14,79.18,45686.0,63.5708,63.5788,63.4986,63.5307,45686.0
2017-04-28 12:55:00,79.18,79.28,79.18,79.2,75507.0,63.5307,63.6109,63.5307,63.5467,75507.0
2017-04-28 13:00:00,79.2,79.21,79.16,79.2,33993.0,63.5467,63.5547,63.5146,63.5467,33993.0
2017-04-28 13:05:00,79.2,79.22,79.15,79.15,43342.0,63.5467,63.5628,63.5066,63.5066,43342.0
2017-04-28 13:10:00,79.16,79.2,79.08,79.17,63117.0,63.5146,63.5467,63.4504,63.5227,63117.0
2017-04-28 13:15:00,79.17,79.24,79.15,79.17,40711.0,63.5227,63.5788,63.5066,63.5227,40711.0
2017-04-28 13:20:00,79.17,79.19,79.12,79.14,43933.0,63.5227,63.5387,63.4825,63.4986,43933.0
2017-04-28 13:25:00,79.14,79.21,79.13,79.2,40354.0,63.4986,63.5547,63.4906,63.5467,40354.0
2017-04-28 13:30:00,79.2,79.21,79.13,79.14,84034.0,63.5467,63.5547,63.4906,63.4986,84034.0
2017-04-28 13:35:00,79.14,79.16,79.08,79.09,48262.0,63.4986,63.5146,63.4504,63.4585,48262.0
2017-04-28 13:40:00,79.09,79.1,79.03,79.07,37439.0,63.4585,63.4665,63.4103,63.4424,37439.0
2017-04-28 13:45:00,79.07,79.1,79.05,79.05,32786.0,63.4424,63.4665,63.4264,63.4264,32786.0
2017-04-28 13:50:00,79.05,79.06,79.02,79.02,33882.0,63.4264,63.4344,63.4023,63.4023,33882.0
2017-04-28 13:55:00,79.02,79.03,78.95,78.95,58747.0,63.4023,63.4103,63.3461,63.3461,58747.0
2017-04-28 14:00:00,78.95,78.99,78.95,78.98,75831.0,63.3461,63.3782,63.3461,63.3702,75831.0
2017-04-28 14:05:00,78.98,79.02,78.97,79.02,94364.0,63.3702,63.4023,63.3622,63.4023,94364.0
2017-04-28 14:10:00,79.01,79.03,78.97,79.0,75278.0,63.3943,63.4103,63.3622,63.3863,75278.0
2017-04-28 14:15:00,79.0,79.02,78.96,78.96,68618.0,63.3863,63.4023,63.3542,63.3542,68618.0
2017-04-28 14:20:00,78.97,78.98,78.94,78.95,55039.0,63.3622,63.3702,63.3381,63.3461,55039.0
2017-04-28 14:25:00,78.95,78.96,78.83,78.86,108294.0,63.3461,63.3542,63.2499,63.2739,108294.0
2017-04-28 14:30:00,78.86,78.87,78.82,78.82,77991.0,63.2739,63.2819,63.2418,63.2418,77991.0
2017-04-28 14:35:00,78.82,78.83,78.77,78.77,97099.0,63.2418,63.2499,63.2017,63.2017,97099.0
2017-04-28 14:40:00,78.78,78.86,78.77,78.81,80497.0,63.2097,63.2739,63.2017,63.2338,80497.0
2017-04-28 14:45:00,78.81,78.82,78.78,78.8,52770.0,63.2338,63.2418,63.2097,63.2258,52770.0
2017-04-28 14:50:00,78.8,78.81,78.66,78.68,101534.0,63.2258,63.2338,63.1135,63.1295,101534.0
2017-04-28 14:55:00,78.68,78.81,78.67,78.78,197629.0,63.1295,63.2338,63.1215,63.2097,197629.0
2017-04-28 15:00:00,78.78,78.81,78.66,78.68,162591.0,63.2097,63.2338,63.1135,63.1295,162591.0
2017-04-28 15:05:00,78.69,78.79,78.67,78.75,121817.0,63.1375,63.2178,63.1215,63.1857,121817.0
2017-04-28 15:10:00,78.75,78.75,78.65,78.7,117184.0,63.1857,63.1857,63.1054,63.1455,117184.0
2017-04-28 15:15:00,78.7,78.74,78.68,78.72,111655.0,63.1455,63.1776,63.1295,63.1616,111655.0
2017-04-28 15:20:00,78.72,78.81,78.71,78.78,128380.0,63.1616,63.2338,63.1536,63.2097,128380.0
2017-04-28 15:25:00,78.78,78.78,78.74,78.76,89806.0,63.2097,63.2097,63.1776,63.1937,89806.0
2017-04-28 15:30:00,78.75,78.84,78.75,78.83,172319.0,63.1857,63.2579,63.1857,63.2499,172319.0
2017-04-28 15:35:00,78.83,79.02,78.81,79.01,139280.0,63.2499,63.4023,63.2338,63.3943,139280.0
2017-04-28 15:40:00,79.01,79.03,78.95,78.97,150605.0,63.3943,63.4103,63.3461,63.3622,150605.0
2017-04-28 15:45:00,78.97,79.06,78.97,79.05,155714.0,63.3622,63.4344,63.3622,63.4264,155714.0
2017-04-28 15:50:00,79.05,79.24,79.04,79.23,295623.0,63.4264,63.5788,63.4183,63.5708,295623.0
2017-04-28 15:55:00,79.22,79.25,79.15,79.18,550692.0,63.5628,63.5868,63.5066,63.5307,550692.0
2017-05-01 09:30:00,79.25,79.5,79.16,79.3,148441.0,63.5868,63.7874,63.5146,63.627,148441.0
2017-05-01 09:35:00,79.3,79.38,79.09,79.09,70018.0,63.627,63.6911,63.4585,63.4585,70018.0
2017-05-01 09:40:00,79.1,79.17,78.96,79.07,72418.0,63.4665,63.5227,63.3542,63.4424,72418.0
2017-05-01 09:45:00,79.08,79.11,78.97,79.02,76712.0,63.4504,63.4745,63.3622,63.4023,76712.0
2017-05-01 09:50:00,79.03,79.14,79.0,79.0,52084.0,63.4103,63.4986,63.3863,63.3863,52084.0
2017-05-01 09:55:00,79.01,79.12,78.96,79.12,79187.0,63.3943,63.4825,63.3542,63.4825,79187.0
2017-05-01 10:00:00,79.12,79.16,78.96,78.96,64437.0,63.4825,63.5146,63.3542,63.3542,64437.0
2017-05-01 10:05:00,78.95,79.02,78.77,78.77,81338.0,63.3461,63.4023,63.2017,63.2017,81338.0
2017-05-01 10:10:00,78.76,78.76,78.43,78.46,174174.0,63.1937,63.1937,62.9289,62.953,174174.0
2017-05-01 10:15:00,78.47,78.58,78.45,78.52,55367.0,62.961,63.0493,62.945,63.0011,55367.0
2017-05-01 10:20:00,78.51,78.7,78.4,78.46,69173.0,62.9931,63.1455,62.9048,62.953,69173.0
2017-05-01 10:25:00,78.46,78.66,78.42,78.65,42432.0,62.953,63.1135,62.9209,63.1054,42432.0
2017-05-01 10:30:00,78.66,78.76,78.62,78.75,66387.0,63.1135,63.1937,63.0814,63.1857,66387.0
2017-05-01 10:35:00,78.75,78.81,78.68,78.68,52693.0,63.1857,63.2338,63.1295,63.1295,52693.0
2017-05-01 10:40:00,78.69,78.73,78.67,78.7,27867.0,63.1375,63.1696,63.1215,63.1455,27867.0
2017-05-01 10:45:00,78.69,78.82,78.69,78.81,26544.0,63.1375,63.2418,63.1375,63.2338,26544.0
2017-05-01 10:50:00,78.81,78.82,78.65,78.67,32365.0,63.2338,63.2418,63.1054,63.1215,32365.0
2017-05-01 10:55:00,78.68,78.76,78.65,78.75,23481.0,63.1295,63.1937,63.1054,63.1857,23481.0
2017-05-01 11:00:00,78.75,78.86,78.74,78.84,29006.0,63.1857,63.2739,63.1776,63.2579,29006.0
2017-05-01 11:05:00,78.84,78.85,78.8,78.8,35519.0,63.2579,63.2659,63.2258,63.2258,35519.0
2017-05-01 11:10:00,78.81,78.89,78.8,78.89,20868.0,63.2338,63.298,63.2258,63.298,20868.0
2017-05-01 11:15:00,78.88,78.9,78.84,78.86,33682.0,63.29,63.306,63.2579,63.2739,33682.0
2017-05-01 11:20:00,78.87,78.91,78.86,78.91,25862.0,63.2819,63.314,63.2739,63.314,25862.0
2017-05-01 11:25:00,78.91,78.95,78.89,78.9,22496.0,63.314,63.3461,63.298,63.306,22496.0
2017-05-01 11:30:00,78.91,78.91,78.84,78.85,23572.0,63.314,63.314,63.2579,63.2659,23572.0
2017-05-01 11:35:00,78.86,78.87,78.82,78.87,14265.0,63.2739,63.2819,63.2418,63.2819,14265.0
2017-05-01 11:40:00,78.86,78.88,78.81,78.84,27497.0,63.2739,63.29,63.2338,63.2579,27497.0
2017-05-01 11:45:00,78.84,78.9,78.82,78.9,42521.0,63.2579,63.306,63.2418,63.306,42521.0
2017-05-01 11:50:00,78.91,79.0,78.9,78.99,13866.0,63.314,63.3863,63.306,63.3782,13866.0
2017-05-01 11:55:00,78.99,79.03,78.96,79.03,14722.0,63.3782,63.4103,63.3542,63.4103,14722.0
2017-05-01 12:00:00,79.03,79.06,79.02,79.06,17234.0,63.4103,63.4344,63.4023,63.4344,17234.0
2017-05-01 12:05:00,79.06,79.06,79.0,79.05,23116.0,63.4344,63.4344,63.3863,63.4264,23116.0
2017-05-01 12:10:00,79.06,79.09,79.04,79.06,20249.0,63.4344,63.4585,63.4183,63.4344,20249.0
2017-05-01 12:15:00,79.06,79.07,79.0,79.05,13258.0,63.4344,63.4424,63.3863,63.4264,13258.0
2017-05-01 12:20:00,79.05,79.05,78.92,78.96,31771.0,63.4264,63.4264,63.3221,63.3542,31771.0
2017-05-01 12:25:00,78.95,78.98,78.89,78.89,31993.0,63.3461,63.3702,63.298,63.298,31993.0
2017-05-01 12:30:00,78.9,78.96,78.89,78.92,29479.0,63.306,63.3542,63.298,63.3221,29479.0
2017-05-01 12:35:00,78.92,78.94,78.88,78.9,23268.0,63.3221,63.3381,63.29,63.306,23268.0
2017-05-01 12:40:00,78.9,78.92,78.88,78.92,40411.0,63.306,63.3221,63.29,63.3221,40411.0
2017-05-01 12:45:00,78.93,78.93,78.85,78.86,45617.0,63.3301,63.3301,63.2659,63.2739,45617.0
2017-05-01 12:50:00,78.87,78.9,78.77,78.88,82916.0,63.2819,63.306,63.2017,63.29,82916.0
2017-05-01 12:55:00,78.88,78.9,78.85,78.88,26615.0,63.29,63.306,63.2659,63.29,26615.0
2017-05-01 13:00:00,78.89,78.91,78.86,78.88,53801.0,63.298,63.314,63.2739,63.29,53801.0
2017-05-01 13:05:00,78.89,78.94,78.88,78.88,22468.0,63.298,63.3381,63.29,63.29,22468.0
2017-05-01 13:10:00,78.89,78.91,78.85,78.89,33931.0,63.298,63.314,63.2659,63.298,33931.0
2017-05-01 13:15:00,78.9,78.91,78.89,78.9,25160.0,63.306,63.314,63.298,63.306,25160.0
2017-05-01 13:20:00,78.91,78.94,78.9,78.91,66668.0,63.314,63.3381,63.306,63.314,66668.0
2017-05-01 13:25:00,78.91,78.94,78.9,78.91,26016.0,63.314,63.3381,63.306,63.314,26016.0
2017-05-01 13:30:00,78.9,78.91,78.87,78.89,32451.0,63.306,63.314,63.2819,63.298,32451.0
2017-05-01 13:35:00,78.9,78.92,78.88,78.91,23695.0,63.306,63.3221,63.29,63.314,23695.0
2017-05-01 13:40:00,78.9,78.94,78.9,78.93,24728.0,63.306,63.3381,63.306,63.3301,24728.0
2017-05-01 13:45:00,78.93,78.96,78.93,78.95,42788.0,63.3301,63.3542,63.3301,63.3461,42788.0
2017-05-01 13:50:00,78.94,79.0,78.93,78.99,66487.0,63.3381,63.3863,63.3301,63.3782,66487.0
2017-05-01 13:55:00,78.99,79.0,78.94,79.0,65093.0,63.3782,63.3863,63.3381,63.3863,65093.0
2017-05-01 14:00:00,79.0,79.01,78.96,79.0,64920.0,63.3863,63.3943,63.3542,63.3863,64920.0
2017-05-01 14:05:00,79.0,79.03,78.95,79.02,92944.0,63.3863,63.4103,63.3461,63.4023,92944.0
2017-05-01 14:10:00,79.02,79.1,79.01,79.09,41552.0,63.4023,63.4665,63.3943,63.4585,41552.0
2017-05-01 14:15:00,79.1,79.12,79.07,79.09,53182.0,63.4665,63.4825,63.4424,63.4585,53182.0
2017-05-01 14:20:00,79.09,79.11,79.07,79.11,35546.0,63.4585,63.4745,63.4424,63.4745,35546.0
2017-05-01 14:25:00,79.11,79.12,79.07,79.08,30254.0,63.4745,63.4825,63.4424,63.4504,30254.0
2017-05-01 14:30:00,79.07,79.18,79.06,79.17,38532.0,63.4424,63.5307,63.4344,63.5227,38532.0
2017-05-01 14:35:00,79.18,79.18,79.15,79.17,98458.0,63.5307,63.5307,63.5066,63.5227,98458.0
2017-05-01 14:40:00,79.17,79.19,79.16,79.17,40161.0,63.5227,63.5387,63.5146,63.5227,40161.0
2017-05-01 14:45:00,79.17,79.18,79.15,79.17,33574.0,63.5227,63.5307,63.5066,63.5227,33574.0
2017-05-01 14:50:00,79.17,79.2,79.16,79.17,40098.0,63.5227,63.5467,63.5146,63.5227,40098.0
2017-05-01 14:55:00,79.17,79.19,79.14,79.19,61614.0,63.5227,63.5387,63.4986,63.5387,61614.0
2017-05-01 15:00:00,79.19,79.21,79.18,79.19,33314.0,63.5387,63.5547,63.5307,63.5387,33314.0
2017-05-01 15:05:00,79.19,79.19,79.13,79.14,58743.0,63.5387,63.5387,63.4906,63.4986,58743.0
2017-05-01 15:10:00,79.14,79.16,79.12,79.14,56925.0,63.4986,63.5146,63.4825,63.4986,56925.0
2017-05-01 15:15:00,79.14,79.17,79.12,79.16,57634.0,63.4986,63.5227,63.4825,63.5146,57634.0
2017-05-01 15:20:00,79.16,79.21,79.14,79.2,48990.0,63.5146,63.5547,63.4986,63.5467,48990.0
2017-05-01 15:25:00,79.21,79.22,79.17,79.2,62545.0,63.5547,63.5628,63.5227,63.5467,62545.0
2017-05-01 15:30:00,79.2,79.28,79.19,79.27,78024.0,63.5467,63.6109,63.5387,63.6029,78024.0
2017-05-01 15:35:00,79.27,79.3,79.27,79.29,57693.0,63.6029,63.627,63.6029,63.6189,57693.0
2017-05-01 15:40:00,79.28,79.33,79.25,79.33,73124.0,63.6109,63.651,63.5868,63.651,73124.0
2017-05-01 15:45:00,79.33,79.33,79.3,79.33,62219.0,63.651,63.651,63.627,63.651,62219.0
2017-05-01 15:50:00,79.33,79.35,79.3,79.34,144557.0,63.651,63.6671,63.627,63.6591,144557.0
2017-05-01 15:55:00,79.35,79.35,79.28,79.29,262429.0,63.6671,63.6671,63.6109,63.6189,262429.0
2017-05-02 09:30:00,79.16,79.3,78.9,78.99,123130.0,63.5146,63.627,63.306,63.3782,123130.0
2017-05-02 09:35:00,79.0,79.05,78.94,79.0,88961.0,63.3863,63.4264,63.3381,63.3863,88961.0
2017-05-02 09:40:00,79.0,79.02,78.96,79.0,75115.0,63.3863,63.4023,63.3542,63.3863,75115.0
2017-05-02 09:45:00,79.02,79.03,78.86,78.86,136799.0,63.4023,63.4103,63.2739,63.2739,136799.0
2017-05-02 09:50:00,78.86,79.01,78.79,78.95,121571.0,63.2739,63.3943,63.2178,63.3461,121571.0
2017-05-02 09:55:00,78.96,79.06,78.96,79.0,51889.0,63.3542,63.4344,63.3542,63.3863,51889.0
2017-05-02 10:00:00,78.98,79.05,78.96,79.0,87342.0,63.3702,63.4264,63.3542,63.3863,87342.0
2017-05-02 10:05:00,79.0,79.23,78.99,79.19,88410.0,63.3863,63.5708,63.3782,63.5387,88410.0
2017-05-02 10:10:00,79.19,79.3,79.19,79.29,48978.0,63.5387,63.627,63.5387,63.6189,48978.0
2017-05-02 10:15:00,79.29,79.41,79.28,79.34,55352.0,63.6189,63.7152,63.6109,63.6591,55352.0
2017-05-02 10:20:00,79.34,79.36,79.22,79.22,46810.0,63.6591,63.6751,63.5628,63.5628,46810.0
2017-05-02 10:25:00,79.23,79.41,79.21,79.36,39955.0,63.5708,63.7152,63.5547,63.6751,39955.0
2017-05-02 10:30:00,79.35,79.37,79.29,79.33,35836.0,63.6671,63.6831,63.6189,63.651,35836.0
2017-05-02 10:35:00,79.33,79.37,79.26,79.27,41650.0,63.651,63.6831,63.5949,63.6029,41650.0
2017-05-02 10:40:00,79.27,79.27,79.21,79.24,29153.0,63.6029,63.6029,63.5547,63.5788,29153.0
2017-05-02 10:45:00,79.23,79.29,79.22,79.29,44149.0,63.5708,63.6189,63.5628,63.6189,44149.0
2017-05-02 10:50:00,79.28,79.29,79.23,79.23,34008.0,63.6109,63.6189,63.5708,63.5708,34008.0
2017-05-02 10:55:00,79.24,79.26,79.2,79.22,27344.0,63.5788,63.5949,63.5467,63.5628,27344.0
2017-05-02 11:00:00,79.23,79.28,79.21,79.24,52631.0,63.5708,63.6109,63.5547,63.5788,52631.0
2017-05-02 11:05:00,79.24,79.3,79.23,79.24,53587.0,63.5788,63.627,63.5708,63.5788,53587.0
2017-05-02 11:10:00,79.24,79.27,79.21,79.22,27469.0,63.5788,63.6029,63.5547,63.5628,27469.0
2017-05-02 11:15:00,79.21,79.23,79.18,79.22,31736.0,63.5547,63.5708,63.5307,63.5628,31736.0
2017-05-02 11:20:00,79.23,79.23,79.15,79.17,42537.0,63.5708,63.5708,63.5066,63.5227,42537.0
2017-05-02 11:25:00,79.17,79.21,79.14,79.2,24969.0,63.5227,63.5547,63.4986,63.5467,24969.0
2017-05-02 11:30:00,79.2,79.21,79.16,79.19,51916.0,63.5467,63.5547,63.5146,63.5387,51916.0
2017-05-02 11:35:00,79.19,79.21,79.13,79.15,64269.0,63.5387,63.5547,63.4906,63.5066,64269.0
2017-05-02 11:40:00,79.15,79.3,79.15,79.3,79401.0,63.5066,63.627,63.5066,63.627,79401.0
2017-05-02 11:45:00,79.3,79.32,79.26,79.26,45791.0,63.627,63.643,63.5949,63.5949,45791.0
2017-05-02 11:50:00,79.26,79.26,79.23,79.26,17863.0,63.5949,63.5949,63.5708,63.5949,17863.0
2017-05-02 11:55:00,79.26,79.3,79.25,79.29,42653.0,63.5949,63.627,63.5868,63.6189,42653.0
2017-05-02 12:00:00,79.3,79.35,79.27,79.33,33057.0,63.627,63.6671,63.6029,63.651,33057.0
2017-05-02 12:05:00,79.34,79.37,79.33,79.36,28977.0,63.6591,63.6831,63.651,63.6751,28977.0
2017-05-02 12:10:00,79.36,79.38,79.34,79.34,38569.0,63.6751,63.6911,63.6591,63.6591,38569.0
2017-05-02 12:15:00,79.35,79.36,79.33,79.35,24328.0,63.6671,63.6751,63.651,63.6671,24328.0
2017-05-02 12:20:00,79.35,79.41,79.33,79.41,68601.0,63.6671,63.7152,63.651,63.7152,68601.0
2017-05-02 12:25:00,79.41,79.41,79.33,79.34,49632.0,63.7152,63.7152,63.651,63.6591,49632.0
2017-05-02 12:30:00,79.34,79.37,79.29,79.33,121799.0,63.6591,63.6831,63.6189,63.651,121799.0
2017-05-02 12:35:00,79.33,79.41,79.29,79.39,60737.0,63.651,63.7152,63.6189,63.6992,60737.0
2017-05-02 12:40:00,79.39,79.39,79.34,79.37,27035.0,63.6992,63.6992,63.6591,63.6831,27035.0
2017-05-02 12:45:00,79.37,79.37,79.31,79.36,37038.0,63.6831,63.6831,63.635,63.6751,37038.0
2017-05-02 12:50:00,79.36,79.38,79.33,79.34,18336.0,63.6751,63.6911,63.651,63.6591,18336.0
2017-05-02 12:55:00,79.34,79.36,79.33,79.36,19663.0,63.6591,63.6751,63.651,63.6751,19663.0
2017-05-02 13:00:00,79.36,79.37,79.32,79.34,15118.0,63.6751,63.6831,63.643,63.6591,15118.0
2017-05-02 13:05:00,79.35,79.36,79.31,79.32,23476.0,63.6671,63.6751,63.635,63.643,23476.0
2017-05-02 13:10:00,79.32,79.32,79.25,79.26,30378.0,63.643,63.643,63.5868,63.5949,30378.0
2017-05-02 13:15:00,79.27,79.31,79.26,79.29,18897.0,63.6029,63.635,63.5949,63.6189,18897.0
2017-05-02 13:20:00,79.29,79.31,79.27,79.27,21661.0,63.6189,63.635,63.6029,63.6029,21661.0
2017-05-02 13:25:00,79.28,79.32,79.27,79.3,23436.0,63.6109,63.643,63.6029,63.627,23436.0
2017-05-02 13:30:00,79.3,79.31,79.27,79.31,17689.0,63.627,63.635,63.6029,63.635,17689.0
2017-05-02 13:35:00,79.31,79.31,79.28,79.29,17700.0,63.635,63.635,63.6109,63.6189,17700.0
2017-05-02 13:40:00,79.3,79.35,79.3,79.34,27721.0,63.627,63.6671,63.627,63.6591,27721.0
2017-05-02 13:45:00,79.35,79.38,79.33,79.35,26187.0,63.6671,63.6911,63.651,63.6671,26187.0
2017-05-02 13:50:00,79.36,79.36,79.32,79.34,22277.0,63.6751,63.6751,63.643,63.6591,22277.0
2017-05-02 13:55:00,79.34,79.34,79.3,79.33,22528.0,63.6591,63.6591,63.627,63.651,22528.0
2017-05-02 14:00:00,79.33,79.34,79.31,79.33,25491.0,63.651,63.6591,63.635,63.651,25491.0
2017-05-02 14:05:00,79.33,79.33,79.29,79.32,36553.0,63.651,63.651,63.6189,63.643,36553.0
2017-05-02 14:10:00,79.32,79.34,79.3,79.31,58424.0,63.643,63.6591,63.627,63.635,58424.0
2017-05-02 14:15:00,79.32,79.35,79.31,79.33,31765.0,63.643,63.6671,63.635,63.651,31765.0
2017-05-02 14:20:00,79.33,79.33,79.23,79.24,40139.0,63.651,63.651,63.5708,63.5788,40139.0
2017-05-02 14:25:00,79.23,79.25,79.19,79.2,52683.0,63.5708,63.5868,63.5387,63.5467,52683.0
2017-05-02 14:30:00,79.2,79.21,79.17,79.19,55710.0,63.5467,63.5547,63.5227,63.5387,55710.0
2017-05-02 14:35:00,79.19,79.2,79.1,79.11,68467.0,63.5387,63.5467,63.4665,63.4745,68467.0
2017-05-02 14:40:00,79.11,79.13,79.06,79.09,31203.0,63.4745,63.4906,63.4344,63.4585,31203.0
2017-05-02 14:45:00,79.09,79.13,79.06,79.12,36985.0,63.4585,63.4906,63.4344,63.4825,36985.0
2017-05-02 14:50:00,79.12,79.14,79.08,79.09,24205.0,63.4825,63.4986,63.4504,63.4585,24205.0
2017-05-02 14:55:00,79.09,79.14,79.08,79.14,29484.0,63.4585,63.4986,63.4504,63.4986,29484.0
2017-05-02 15:00:00,79.14,79.16,79.04,79.07,42462.0,63.4986,63.5146,63.4183,63.4424,42462.0
2017-05-02 15:05:00,79.08,79.19,79.07,79.17,47529.0,63.4504,63.5387,63.4424,63.5227,47529.0
2017-05-02 15:10:00,79.17,79.28,79.17,79.28,41650.0,63.5227,63.6109,63.5227,63.6109,41650.0
2017-05-02 15:15:00,79.27,79.31,79.27,79.28,27398.0,63.6029,63.635,63.6029,63.6109,27398.0
2017-05-02 15:20:00,79.28,79.29,79.24,79.25,41474.0,63.6109,63.6189,63.5788,63.5868,41474.0
2017-05-02 15:25:00,79.25,79.27,79.22,79.23,74825.0,63.5868,63.6029,63.5628,63.5708,74825.0
2017-05-02 15:30:00,79.24,79.26,79.22,79.23,83155.0,63.5788,63.5949,63.5628,63.5708,83155.0
2017-05-02 15:35:00,79.24,79.32,79.24,79.31,71472.0,63.5788,63.643,63.5788,63.635,71472.0
2017-05-02 15:40:00,79.31,79.32,79.25,79.26,134077.0,63.635,63.643,63.5868,63.5949,134077.0
2017-05-02 15:45:00,79.26,79.26,79.2,79.23,100419.0,63.5949,63.5949,63.5467,63.5708,100419.0
2017-05-02 15:50:00,79.23,79.35,79.22,79.3,307616.0,63.5708,63.6671,63.5628,63.627,307616.0
2017-05-02 15:55:00,79.3,79.32,79.19,79.25,698585.0,63.627,63.643,63.5387,63.5868,698585.0
2017-05-03 09:30:00,79.2,79.33,79.0,79.2,90469.0,63.5467,63.651,63.3863,63.5467,90469.0
2017-05-03 09:35:00,79.2,79.32,79.19,79.28,41929.0,63.5467,63.643,63.5387,63.6109,41929.0
2017-05-03 09:40:00,79.28,79.31,79.22,79.29,40298.0,63.6109,63.635,63.5628,63.6189,40298.0
2017-05-03 09:45:00,79.3,79.33,79.23,79.31,32120.0,63.627,63.651,63.5708,63.635,32120.0
2017-05-03 09:50:00,79.29,79.43,79.26,79.41,28786.0,63.6189,63.7313,63.5949,63.7152,28786.0
2017-05-03 09:55:00,79.41,79.43,79.29,79.36,32817.0,63.7152,63.7313,63.6189,63.6751,32817.0
2017-05-03 10:00:00,79.36,79.4,79.25,79.32,51768.0,63.6751,63.7072,63.5868,63.643,51768.0
2017-05-03 10:05:00,79.32,79.33,79.25,79.26,41065.0,63.643,63.651,63.5868,63.5949,41065.0
2017-05-03 10:10:00,79.25,79.29,79.21,79.23,46353.0,63.5868,63.6189,63.5547,63.5708,46353.0
2017-05-03 10:15:00,79.24,79.32,79.21,79.32,23819.0,63.5788,63.643,63.5547,63.643,23819.0
2017-05-03 10:20:00,79.31,79.33,79.28,79.32,27089.0,63.635,63.651,63.6109,63.643,27089.0
2017-05-03 10:25:00,79.33,79.33,79.28,79.33,22371.0,63.651,63.651,63.6109,63.651,22371.0
2017-05-03 10:30:00,79.33,79.49,79.32,79.48,64623.0,63.651,63.7794,63.643,63.7714,64623.0
2017-05-03 10:35:00,79.47,79.56,79.47,79.52,57371.0,63.7634,63.8356,63.7634,63.8035,57371.0
2017-05-03 10:40:00,79.51,79.56,79.46,79.48,30423.0,63.7955,63.8356,63.7553,63.7714,30423.0
2017-05-03 10:45:00,79.48,79.48,79.39,79.45,30671.0,63.7714,63.7714,63.6992,63.7473,30671.0
2017-05-03 10:50:00,79.44,79.45,79.37,79.42,70874.0,63.7393,63.7473,63.6831,63.7232,70874.0
2017-05-03 10:55:00,79.43,79.43,79.38,79.42,34442.0,63.7313,63.7313,63.6911,63.7232,34442.0
2017-05-03 11:00:00,79.43,79.47,79.41,79.42,44449.0,63.7313,63.7634,63.7152,63.7232,44449.0
2017-05-03 11:05:00,79.41,79.57,79.38,79.56,137899.0,63.7152,63.8436,63.6911,63.8356,137899.0
2017-05-03 11:10:00,79.56,79.59,79.52,79.55,24668.0,63.8356,63.8596,63.8035,63.8275,24668.0
2017-05-03 11:15:00,79.56,79.75,79.55,79.75,20816.0,63.8356,63.988,63.8275,63.988,20816.0
2017-05-03 11:20:00,79.76,79.87,79.7,79.74,49481.0,63.996,64.0843,63.9479,63.98,49481.0
2017-05-03 11:25:00,79.75,79.87,79.74,79.82,28382.0,63.988,64.0843,63.98,64.0442,28382.0
2017-05-03 11:30:00,79.83,79.86,79.8,79.83,30205.0,64.0522,64.0763,64.0281,64.0522,30205.0
2017-05-03 11:35:00,79.83,79.84,79.78,79.79,46977.0,64.0522,64.0602,64.0121,64.0201,46977.0
2017-05-03 11:40:00,79.79,79.82,79.76,79.8,34938.0,64.0201,64.0442,63.996,64.0281,34938.0
2017-05-03 11:45:00,79.79,79.83,79.76,79.82,35642.0,64.0201,64.0522,63.996,64.0442,35642.0
2017-05-03 11:50:00,79.81,79.82,79.79,79.81,33491.0,64.0362,64.0442,64.0201,64.0362,33491.0
2017-05-03 11:55:00,79.81,79.81,79.75,79.79,27005.0,64.0362,64.0362,63.988,64.0201,27005.0
2017-05-03 12:00:00,79.78,79.8,79.71,79.8,30396.0,64.0121,64.0281,63.9559,64.0281,30396.0
2017-05-03 12:05:00,79.8,79.81,79.74,79.78,33402.0,64.0281,64.0362,63.98,64.0121,33402.0
2017-05-03 12:10:00,79.78,79.83,79.75,79.81,18703.0,64.0121,64.0522,63.988,64.0362,18703.0
2017-05-03 12:15:00,79.82,79.9,79.81,79.89,53429.0,64.0442,64.1084,64.0362,64.1004,53429.0
2017-05-03 12:20:00,79.89,79.91,79.85,79.86,86136.0,64.1004,64.1164,64.0683,64.0763,86136.0
2017-05-03 12:25:00,79.85,79.87,79.81,79.85,22855.0,64.0683,64.0843,64.0362,64.0683,22855.0
2017-05-03 12:30:00,79.86,79.91,79.85,79.89,67645.0,64.0763,64.1164,64.0683,64.1004,67645.0
2017-05-03 12:35:00,79.89,79.92,79.86,79.91,33554.0,64.1004,64.1244,64.0763,64.1164,33554.0
2017-05-03 12:40:00,79.9,79.93,79.86,79.88,34869.0,64.1084,64.1324,64.0763,64.0923,34869.0
2017-05-03 12:45:00,79.87,79.9,79.84,79.85,39130.0,64.0843,64.1084,64.0602,64.0683,39130.0
2017-05-03 12:50:00,79.85,79.87,79.82,79.84,56294.0,64.0683,64.0843,64.0442,64.0602,56294.0
2017-05-03 12:55:00,79.84,79.84,79.72,79.75,76533.0,64.0602,64.0602,63.964,63.988,76533.0
2017-05-03 13:00:00,79.75,79.76,79.68,79.69,37450.0,63.988,63.996,63.9319,63.9399,37450.0
2017-05-03 13:05:00,79.69,79.69,79.63,79.66,30048.0,63.9399,63.9399,63.8917,63.9158,30048.0
2017-05-03 13:10:00,79.66,79.69,79.63,79.63,20796.0,63.9158,63.9399,63.8917,63.8917,20796.0
2017-05-03 13:15:00,79.63,79.68,79.63,79.67,15758.0,63.8917,63.9319,63.8917,63.9238,15758.0
2017-05-03 13:20:00,79.67,79.69,79.65,79.66,22947.0,63.9238,63.9399,63.9078,63.9158,22947.0
2017-05-03 13:25:00,79.66,79.7,79.62,79.69,29286.0,63.9158,63.9479,63.8837,63.9399,29286.0
2017-05-03 13:30:00,79.69,79.71,79.66,79.68,19100.0,63.9399,63.9559,63.9158,63.9319,19100.0
2017-05-03 13:35:00,79.69,79.69,79.64,79.69,14827.0,63.9399,63.9399,63.8998,63.9399,14827.0
2017-05-03 13:40:00,79.68,79.72,79.66,79.71,22132.0,63.9319,63.964,63.9158,63.9559,22132.0
2017-05-03 13:45:00,79.7,79.73,79.68,79.69,16587.0,63.9479,63.972,63.9319,63.9399,16587.0
2017-05-03 13:50:00,79.68,79.77,79.68,79.74,30749.0,63.9319,64.0041,63.9319,63.98,30749.0
2017-05-03 13:55:00,79.74,79.75,79.71,79.74,17814.0,63.98,63.988,63.9559,63.98,17814.0
2017-05-03 14:00:00,79.74,79.77,79.7,79.74,28674.0,63.98,64.0041,63.9479,63.98,28674.0
2017-05-03 14:05:00,79.75,79.82,79.69,79.69,57661.0,63.988,64.0442,63.9399,63.9399,57661.0
2017-05-03 14:10:00,79.7,79.73,79.68,79.7,23461.0,63.9479,63.972,63.9319,63.9479,23461.0
2017-05-03 14:15:00,79.7,79.74,79.61,79.66,39615.0,63.9479,63.98,63.8757,63.9158,39615.0
2017-05-03 14:20:00,79.65,79.7,79.6,79.7,27398.0,63.9078,63.9479,63.8677,63.9479,27398.0
2017-05-03 14:25:00,79.7,79.73,79.64,79.72,42289.0,63.9479,63.972,63.8998,63.964,42289.0
2017-05-03 14:30:00,79.72,79.77,79.69,79.73,47815.0,63.964,64.0041,63.9399,63.972,47815.0
2017-05-03 14:35:00,79.73,79.78,79.72,79.78,45016.0,63.972,64.0121,63.964,64.0121,45016.0
2017-05-03 14:40:00,79.78,79.85,79.76,79.83,25450.0,64.0121,64.0683,63.996,64.0522,25450.0
2017-05-03 14:45:00,79.82,79.83,79.76,79.81,23494.0,64.0442,64.0522,63.996,64.0362,23494.0
2017-05-03 14:50:00,79.82,79.85,79.75,79.78,33305.0,64.0442,64.0683,63.988,64.0121,33305.0
2017-05-03 14:55:00,79.78,79.8,79.74,79.77,23661.0,64.0121,64.0281,63.98,64.0041,23661.0
2017-05-03 15:00:00,79.77,79.83,79.73,79.8,33852.0,64.0041,64.0522,63.972,64.0281,33852.0
2017-05-03 15:05:00,79.8,79.8,79.71,79.75,34992.0,64.0281,64.0281,63.9559,63.988,34992.0
2017-05-03 15:10:00,79.75,79.75,79.67,79.68,55120.0,63.988,63.988,63.9238,63.9319,55120.0
2017-05-03 15:15:00,79.69,79.72,79.62,79.64,38653.0,63.9399,63.964,63.8837,63.8998,38653.0
2017-05-03 15:20:00,79.63,79.68,79.61,79.64,72318.0,63.8917,63.9319,63.8757,63.8998,72318.0
2017-05-03 15:25:00,79.64,79.68,79.62,79.64,48771.0,63.8998,63.9319,63.8837,63.8998,48771.0
2017-05-03 15:30:00,79.64,79.68,79.63,79.64,38305.0,63.8998,63.9319,63.8917,63.8998,38305.0
2017-05-03 15:35:00,79.64,79.66,79.59,79.62,69447.0,63.8998,63.9158,63.8596,63.8837,69447.0
2017-05-03 15:40:00,79.62,79.65,79.6,79.62,62024.0,63.8837,63.9078,63.8677,63.8837,62024.0
2017-05-03 15:45:00,79.62,79.66,79.61,79.65,65943.0,63.8837,63.9158,63.8757,63.9078,65943.0
2017-05-03 15:50:00,79.65,79.82,79.64,79.81,232594.0,63.9078,64.0442,63.8998,64.0362,232594.0
2017-05-03 15:55:00,79.8,79.81,79.7,79.77,443515.0,64.0281,64.0362,63.9479,64.0041,443515.0
2017-05-04 09:30:00,79.98,79.99,79.77,79.89,51812.0,64.1726,64.1806,64.0041,64.1004,51812.0
2017-05-04 09:35:00,79.82,79.86,79.74,79.79,28679.0,64.0442,64.0763,63.98,64.0201,28679.0
2017-05-04 09:40:00,79.8,79.87,79.77,79.85,24985.0,64.0281,64.0843,64.0041,64.0683,24985.0
2017-05-04 09:45:00,79.84,79.87,79.76,79.76,36171.0,64.0602,64.0843,63.996,63.996,36171.0
2017-05-04 09:50:00,79.75,79.77,79.6,79.61,55758.0,63.988,64.0041,63.8677,63.8757,55758.0
2017-05-04 09:55:00,79.6,79.73,79.59,79.7,14969.0,63.8677,63.972,63.8596,63.9479,14969.0
2017-05-04 10:00:00,79.7,79.71,79.57,79.65,24342.0,63.9479,63.9559,63.8436,63.9078,24342.0
2017-05-04 10:05:00,79.67,79.87,79.67,79.87,25398.0,63.9238,64.0843,63.9238,64.0843,25398.0
2017-05-04 10:10:00,79.88,79.97,79.84,79.89,30944.0,64.0923,64.1645,64.0602,64.1004,30944.0
2017-05-04 10:15:00,79.91,80.01,79.91,79.99,20104.0,64.1164,64.1966,64.1164,64.1806,20104.0
2017-05-04 10:20:00,80.0,80.03,79.88,79.89,22440.0,64.1886,64.2127,64.0923,64.1004,22440.0
2017-05-04 10:25:00,79.89,79.91,79.86,79.89,14988.0,64.1004,64.1164,64.0763,64.1004,14988.0
2017-05-04 10:30:00,79.89,79.9,79.82,79.86,18691.0,64.1004,64.1084,64.0442,64.0763,18691.0
2017-05-04 10:35:00,79.86,79.93,79.84,79.88,24015.0,64.0763,64.1324,64.0602,64.0923,24015.0
2017-05-04 10:40:00,79.87,79.88,79.83,79.88,13693.0,64.0843,64.0923,64.0522,64.0923,13693.0
2017-05-04 10:45:00,79.87,79.9,79.85,79.88,16887.0,64.0843,64.1084,64.0683,64.0923,16887.0
2017-05-04 10:50:00,79.88,79.88,79.78,79.78,19166.0,64.0923,64.0923,64.0121,64.0121,19166.0
2017-05-04 10:55:00,79.77,79.78,79.68,79.69,21721.0,64.0041,64.0121,63.9319,63.9399,21721.0
2017-05-04 11:00:00,79.7,79.71,79.64,79.65,19620.0,63.9479,63.9559,63.8998,63.9078,19620.0
2017-05-04 11:05:00,79.66,79.68,79.64,79.65,26756.0,63.9158,63.9319,63.8998,63.9078,26756.0
2017-05-04 11:10:00,79.65,79.65,79.53,79.53,26549.0,63.9078,63.9078,63.8115,63.8115,26549.0
2017-05-04 11:15:00,79.54,79.6,79.52,79.59,32159.0,63.8195,63.8677,63.8035,63.8596,32159.0
2017-05-04 11:20:00,79.6,79.64,79.6,79.64,38885.0,63.8677,63.8998,63.8677,63.8998,38885.0
2017-05-04 11:25:00,79.64,79.68,79.62,79.63,36259.0,63.8998,63.9319,63.8837,63.8917,36259.0
2017-05-04 11:30:00,79.63,79.65,79.54,79.56,36377.0,63.8917,63.9078,63.8195,63.8356,36377.0
2017-05-04 11:35:00,79.55,79.64,79.54,79.61,35786.0,63.8275,63.8998,63.8195,63.8757,35786.0
2017-05-04 11:40:00,79.61,79.61,79.56,79.6,33255.0,63.8757,63.8757,63.8356,63.8677,33255.0
2017-05-04 11:45:00,79.6,79.6,79.55,79.59,32206.0,63.8677,63.8677,63.8275,63.8596,32206.0
2017-05-04 11:50:00,79.59,79.62,79.55,79.55,30530.0,63.8596,63.8837,63.8275,63.8275,30530.0
2017-05-04 11:55:00,79.56,79.58,79.43,79.43,46328.0,63.8356,63.8516,63.7313,63.7313,46328.0
2017-05-04 12:00:00,79.42,79.45,79.31,79.31,67043.0,63.7232,63.7473,63.635,63.635,67043.0
2017-05-04 12:05:00,79.3,79.32,79.22,79.26,82466.0,63.627,63.643,63.5628,63.5949,82466.0
2017-05-04 12:10:00,79.25,79.26,79.13,79.14,62080.0,63.5868,63.5949,63.4906,63.4986,62080.0
2017-05-04 12:15:00,79.14,79.18,79.07,79.09,44556.0,63.4986,63.5307,63.4424,63.4585,44556.0
2017-05-04 12:20:00,79.09,79.23,79.09,79.23,44279.0,63.4585,63.5708,63.4585,63.5708,44279.0
2017-05-04 12:25:00,79.23,79.25,79.15,79.16,31492.0,63.5708,63.5868,63.5066,63.5146,31492.0
2017-05-04 12:30:00,79.15,79.19,79.13,79.19,59110.0,63.5066,63.5387,63.4906,63.5387,59110.0
2017-05-04 12:35:00,79.18,79.22,79.15,79.2,53632.0,63.5307,63.5628,63.5066,63.5467,53632.0
2017-05-04 12:40:00,79.2,79.33,79.19,79.32,32424.0,63.5467,63.651,63.5387,63.643,32424.0
2017-05-04 12:45:00,79.32,79.43,79.31,79.42,16680.0,63.643,63.7313,63.635,63.7232,16680.0
2017-05-04 12:50:00,79.42,79.47,79.39,79.45,18326.0,63.7232,63.7634,63.6992,63.7473,18326.0
2017-05-04 12:55:00,79.45,79.5,79.43,79.48,18974.0,63.7473,63.7874,63.7313,63.7714,18974.0
2017-05-04 13:00:00,79.48,79.49,79.43,79.48,11776.0,63.7714,63.7794,63.7313,63.7714,11776.0
2017-05-04 13:05:00,79.48,79.48,79.43,79.45,11460.0,63.7714,63.7714,63.7313,63.7473,11460.0
2017-05-04 13:10:00,79.45,79.46,79.37,79.37,12987.0,63.7473,63.7553,63.6831,63.6831,12987.0
2017-05-04 13:15:00,79.38,79.41,79.36,79.37,12101.0,63.6911,63.7152,63.6751,63.6831,12101.0
2017-05-04 13:20:00,79.37,79.38,79.34,79.37,16114.0,63.6831,63.6911,63.6591,63.6831,16114.0
2017-05-04 13:25:00,79.38,79.41,79.37,79.41,14567.0,63.6911,63.7152,63.6831,63.7152,14567.0
2017-05-04 13:30:00,79.41,79.42,79.36,79.4,22585.0,63.7152,63.7232,63.6751,63.7072,22585.0
2017-05-04 13:35:00,79.41,79.41,79.37,79.37,9613.0,63.7152,63.7152,63.6831,63.6831,9613.0
2017-05-04 13:40:00,79.38,79.4,79.36,79.4,10596.0,63.6911,63.7072,63.6751,63.7072,10596.0
2017-05-04 13:45:00,79.4,79.53,79.39,79.53,14349.0,63.7072,63.8115,63.6992,63.8115,14349.0
2017-05-04 13:50:00,79.52,79.52,79.35,79.38,104355.0,63.8035,63.8035,63.6671,63.6911,104355.0
2017-05-04 13:55:00,79.38,79.39,79.32,79.36,27236.0,63.6911,63.6992,63.643,63.6751,27236.0
2017-05-04 14:00:00,79.36,79.47,79.35,79.46,21950.0,63.6751,63.7634,63.6671,63.7553,21950.0
2017-05-04 14:05:00,79.46,79.49,79.39,79.41,39433.0,63.7553,63.7794,63.6992,63.7152,39433.0
2017-05-04 14:10:00,79.41,79.41,79.37,79.41,18753.0,63.7152,63.7152,63.6831,63.7152,18753.0
2017-05-04 14:15:00,79.41,79.45,79.34,79.34,22847.0,63.7152,63.7473,63.6591,63.6591,22847.0
2017-05-04 14:20:00,79.34,79.34,79.23,79.3,33559.0,63.6591,63.6591,63.5708,63.627,33559.0
2017-05-04 14:25:00,79.31,79.34,79.28,79.32,30079.0,63.635,63.6591,63.6109,63.643,30079.0
2017-05-04 14:30:00,79.32,79.39,79.31,79.38,30772.0,63.643,63.6992,63.635,63.6911,30772.0
2017-05-04 14:35:00,79.38,79.39,79.33,79.39,20584.0,63.6911,63.6992,63.651,63.6992,20584.0
2017-05-04 14:40:00,79.38,79.42,79.36,79.37,25449.0,63.6911,63.7232,63.6751,63.6831,25449.0
2017-05-04 14:45:00,79.38,79.47,79.37,79.46,21281.0,63.6911,63.7634,63.6831,63.7553,21281.0
2017-05-04 14:50:00,79.46,79.47,79.39,79.4,33169.0,63.7553,63.7634,63.6992,63.7072,33169.0
2017-05-04 14:55:00,79.39,79.42,79.33,79.34,27202.0,63.6992,63.7232,63.651,63.6591,27202.0
2017-05-04 15:00:00,79.33,79.34,79.26,79.3,40951.0,63.651,63.6591,63.5949,63.627,40951.0
2017-05-04 15:05:00,79.29,79.31,79.27,79.28,23459.0,63.6189,63.635,63.6029,63.6109,23459.0
2017-05-04 15:10:00,79.28,79.31,79.24,79.25,33879.0,63.6109,63.635,63.5788,63.5868,33879.0
2017-05-04 15:15:00,79.25,79.3,79.22,79.26,24005.0,63.5868,63.627,63.5628,63.5949,24005.0
2017-05-04 15:20:00,79.25,79.27,79.24,79.27,27899.0,63.5868,63.6029,63.5788,63.6029,27899.0
2017-05-04 15:25:00,79.26,79.27,79.21,79.22,37449.0,63.5949,63.6029,63.5547,63.5628,37449.0
2017-05-04 15:30:00,79.21,79.29,79.21,79.28,39895.0,63.5547,63.6189,63.5547,63.6109,39895.0
2017-05-04 15:35:00,79.28,79.32,79.26,79.31,24466.0,63.6109,63.643,63.5949,63.635,24466.0
2017-05-04 15:40:00,79.31,79.33,79.28,79.32,32855.0,63.635,63.651,63.6109,63.643,32855.0
2017-05-04 15:45:00,79.32,79.33,79.27,79.31,53076.0,63.643,63.651,63.6029,63.635,53076.0
2017-05-04 15:50:00,79.31,79.38,79.3,79.34,83908.0,63.635,63.6911,63.627,63.6591,83908.0
2017-05-04 15:55:00,79.35,79.37,79.29,79.3,183563.0,63.6671,63.6831,63.6189,63.627,183563.0
2017-05-05 09:30:00,79.45,79.64,79.4,79.46,81953.0,63.7473,63.8998,63.7072,63.7553,81953.0
2017-05-05 09:35:00,79.46,79.49,79.37,79.4,19656.0,63.7553,63.7794,63.6831,63.7072,19656.0
2017-05-05 09:40:00,79.4,79.4,79.26,79.29,37872.0,63.7072,63.7072,63.5949,63.6189,37872.0
2017-05-05 09:45:00,79.29,79.32,79.18,79.2,61043.0,63.6189,63.643,63.5307,63.5467,61043.0
2017-05-05 09:50:00,79.19,79.3,79.19,79.29,55109.0,63.5387,63.627,63.5387,63.6189,55109.0
2017-05-05 09:55:00,79.29,79.3,79.15,79.16,53350.0,63.6189,63.627,63.5066,63.5146,53350.0
2017-05-05 10:00:00,79.16,79.25,79.13,79.25,90684.0,63.5146,63.5868,63.4906,63.5868,90684.0
2017-05-05 10:05:00,79.24,79.38,79.24,79.34,43792.0,63.5788,63.6911,63.5788,63.6591,43792.0
2017-05-05 10:10:00,79.34,79.38,79.3,79.3,33875.0,63.6591,63.6911,63.627,63.627,33875.0
2017-05-05 10:15:00,79.31,79.34,79.29,79.31,26162.0,63.635,63.6591,63.6189,63.635,26162.0
2017-05-05 10:20:00,79.3,79.39,79.3,79.32,36699.0,63.627,63.6992,63.627,63.643,36699.0
2017-05-05 10:25:00,79.32,79.32,79.23,79.29,33636.0,63.643,63.643,63.5708,63.6189,33636.0
2017-05-05 10:30:00,79.29,79.32,79.21,79.25,21309.0,63.6189,63.643,63.5547,63.5868,21309.0
2017-05-05 10:35:00,79.23,79.32,79.23,79.29,25193.0,63.5708,63.643,63.5708,63.6189,25193.0
2017-05-05 10:40:00,79.3,79.33,79.26,79.33,25430.0,63.627,63.651,63.5949,63.651,25430.0
2017-05-05 10:45:00,79.33,79.36,79.32,79.35,24287.0,63.651,63.6751,63.643,63.6671,24287.0
2017-05-05 10:50:00,79.35,79.44,79.35,79.44,28563.0,63.6671,63.7393,63.6671,63.7393,28563.0
2017-05-05 10:55:00,79.44,79.44,79.37,79.38,19411.0,63.7393,63.7393,63.6831,63.6911,19411.0
2017-05-05 11:00:00,79.37,79.47,79.37,79.45,26862.0,63.6831,63.7634,63.6831,63.7473,26862.0
2017-05-05 11:05:00,79.44,79.46,79.4,79.43,32670.0,63.7393,63.7553,63.7072,63.7313,32670.0
2017-05-05 11:10:00,79.43,79.46,79.42,79.45,14382.0,63.7313,63.7553,63.7232,63.7473,14382.0
2017-05-05 11:15:00,79.44,79.48,79.42,79.46,19349.0,63.7393,63.7714,63.7232,63.7553,19349.0
2017-05-05 11:20:00,79.45,79.45,79.37,79.37,19421.0,63.7473,63.7473,63.6831,63.6831,19421.0
2017-05-05 11:25:00,79.38,79.41,79.26,79.28,53884.0,63.6911,63.7152,63.5949,63.6109,53884.0
2017-05-05 11:30:00,79.28,79.35,79.27,79.35,10084.0,63.6109,63.6671,63.6029,63.6671,10084.0
2017-05-05 11:35:00,79.36,79.36,79.31,79.33,13828.0,63.6751,63.6751,63.635,63.651,13828.0
2017-05-05 11:40:00,79.33,79.34,79.26,79.3,19209.0,63.651,63.6591,63.5949,63.627,19209.0
2017-05-05 11:45:00,79.3,79.34,79.29,79.34,11232.0,63.627,63.6591,63.6189,63.6591,11232.0
2017-05-05 11:50:00,79.34,79.44,79.32,79.44,17051.0,63.6591,63.7393,63.643,63.7393,17051.0
2017-05-05 11:55:00,79.44,79.44,79.4,79.42,20789.0,63.7393,63.7393,63.7072,63.7232,20789.0
2017-05-05 12:00:00,79.42,79.45,79.39,79.4,19822.0,63.7232,63.7473,63.6992,63.7072,19822.0
2017-05-05 12:05:00,79.39,79.4,79.32,79.33,14144.0,63.6992,63.7072,63.643,63.651,14144.0
2017-05-05 12:10:00,79.33,79.34,79.31,79.32,11840.0,63.651,63.6591,63.635,63.643,11840.0
2017-05-05 12:15:00,79.33,79.33,79.27,79.27,11306.0,63.651,63.651,63.6029,63.6029,11306.0
2017-05-05 12:20:00,79.27,79.29,79.21,79.21,17343.0,63.6029,63.6189,63.5547,63.5547,17343.0
2017-05-05 12:25:00,79.21,79.23,79.19,79.2,18065.0,63.5547,63.5708,63.5387,63.5467,18065.0
2017-05-05 12:30:00,79.21,79.21,79.15,79.19,37479.0,63.5547,63.5547,63.5066,63.5387,37479.0
2017-05-05 12:35:00,79.19,79.22,79.18,79.22,7593.0,63.5387,63.5628,63.5307,63.5628,7593.0
2017-05-05 12:40:00,79.21,79.34,79.21,79.33,14536.0,63.5547,63.6591,63.5547,63.651,14536.0
2017-05-05 12:45:00,79.32,79.4,79.32,79.4,14655.0,63.643,63.7072,63.643,63.7072,14655.0
2017-05-05 12:50:00,79.39,79.39,79.32,79.36,15650.0,63.6992,63.6992,63.643,63.6751,15650.0
2017-05-05 12:55:00,79.36,79.39,79.32,79.39,24161.0,63.6751,63.6992,63.643,63.6992,24161.0
2017-05-05 13:00:00,79.39,79.4,79.36,79.37,13414.0,63.6992,63.7072,63.6751,63.6831,13414.0
2017-05-05 13:05:00,79.36,79.38,79.35,79.38,10634.0,63.6751,63.6911,63.6671,63.6911,10634.0
2017-05-05 13:10:00,79.37,79.37,79.3,79.32,17546.0,63.6831,63.6831,63.627,63.643,17546.0
2017-05-05 13:15:00,79.32,79.34,79.31,79.31,7875.0,63.643,63.6591,63.635,63.635,7875.0
2017-05-05 13:20:00,79.32,79.4,79.31,79.4,12010.0,63.643,63.7072,63.635,63.7072,12010.0
2017-05-05 13:25:00,79.39,79.46,79.39,79.41,15058.0,63.6992,63.7553,63.6992,63.7152,15058.0
2017-05-05 13:30:00,79.41,79.42,79.39,79.41,10281.0,63.7152,63.7232,63.6992,63.7152,10281.0
2017-05-05 13:35:00,79.4,79.42,79.38,79.39,12654.0,63.7072,63.7232,63.6911,63.6992,12654.0
2017-05-05 13:40:00,79.4,79.43,79.39,79.42,10897.0,63.7072,63.7313,63.6992,63.7232,10897.0
2017-05-05 13:45:00,79.43,79.43,79.41,79.42,14582.0,63.7313,63.7313,63.7152,63.7232,14582.0
2017-05-05 13:50:00,79.43,79.45,79.42,79.44,33870.0,63.7313,63.7473,63.7232,63.7393,33870.0
2017-05-05 13:55:00,79.44,79.49,79.43,79.47,19011.0,63.7393,63.7794,63.7313,63.7634,19011.0
2017-05-05 14:00:00,79.47,79.52,79.45,79.5,21428.0,63.7634,63.8035,63.7473,63.7874,21428.0
2017-05-05 14:05:00,79.5,79.53,79.48,79.53,15557.0,63.7874,63.8115,63.7714,63.8115,15557.0
2017-05-05 14:10:00,79.54,79.54,79.48,79.51,36806.0,63.8195,63.8195,63.7714,63.7955,36806.0
2017-05-05 14:15:00,79.51,79.53,79.51,79.51,19378.0,63.7955,63.8115,63.7955,63.7955,19378.0
2017-05-05 14:20:00,79.52,79.52,79.46,79.5,22282.0,63.8035,63.8035,63.7553,63.7874,22282.0
2017-05-05 14:25:00,79.5,79.54,79.5,79.53,35082.0,63.7874,63.8195,63.7874,63.8115,35082.0
2017-05-05 14:30:00,79.52,79.56,79.52,79.56,44021.0,63.8035,63.8356,63.8035,63.8356,44021.0
2017-05-05 14:35:00,79.55,79.57,79.51,79.52,42169.0,63.8275,63.8436,63.7955,63.8035,42169.0
2017-05-05 14:40:00,79.51,79.54,79.46,79.51,46164.0,63.7955,63.8195,63.7553,63.7955,46164.0
2017-05-05 14:45:00,79.51,79.59,79.51,79.57,56584.0,63.7955,63.8596,63.7955,63.8436,56584.0
2017-05-05 14:50:00,79.56,79.58,79.54,79.54,16179.0,63.8356,63.8516,63.8195,63.8195,16179.0
2017-05-05 14:55:00,79.54,79.55,79.51,79.51,13872.0,63.8195,63.8275,63.7955,63.7955,13872.0
2017-05-05 15:00:00,79.52,79.52,79.45,79.45,23196.0,63.8035,63.8035,63.7473,63.7473,23196.0
2017-05-05 15:05:00,79.45,79.5,79.45,79.48,28666.0,63.7473,63.7874,63.7473,63.7714,28666.0
2017-05-05 15:10:00,79.48,79.52,79.47,79.47,35921.0,63.7714,63.8035,63.7634,63.7634,35921.0
2017-05-05 15:15:00,79.47,79.48,79.44,79.48,31578.0,63.7634,63.7714,63.7393,63.7714,31578.0
2017-05-05 15:20:00,79.48,79.48,79.46,79.46,12574.0,63.7714,63.7714,63.7553,63.7553,12574.0
2017-05-05 15:25:00,79.47,79.49,79.45,79.46,15075.0,63.7634,63.7794,63.7473,63.7553,15075.0
2017-05-05 15:30:00,79.46,79.5,79.43,79.49,32269.0,63.7553,63.7874,63.7313,63.7794,32269.0
2017-05-05 15:35:00,79.49,79.5,79.47,79.5,34803.0,63.7794,63.7874,63.7634,63.7874,34803.0
2017-05-05 15:40:00,79.51,79.53,79.49,79.49,37873.0,63.7955,63.8115,63.7794,63.7794,37873.0
2017-05-05 15:45:00,79.5,79.55,79.48,79.52,54352.0,63.7874,63.8275,63.7714,63.8035,54352.0
2017-05-05 15:50:00,79.53,79.56,79.52,79.56,94125.0,63.8115,63.8356,63.8035,63.8356,94125.0
2017-05-05 15:55:00,79.55,79.63,79.53,79.63,182698.0,63.8275,63.8917,63.8115,63.8917,182698.0
2017-05-08 09:30:00,79.7,79.82,79.6,79.77,54403.0,63.9479,64.0442,63.8677,64.0041,54403.0
2017-05-08 09:35:00,79.8,79.8,79.61,79.61,24674.0,64.0281,64.0281,63.8757,63.8757,24674.0
2017-05-08 09:40:00,79.64,79.65,79.46,79.61,41247.0,63.8998,63.9078,63.7553,63.8757,41247.0
2017-05-08 09:45:00,79.62,79.7,79.55,79.56,56980.0,63.8837,63.9479,63.8275,63.8356,56980.0
2017-05-08 09:50:00,79.56,79.61,79.5,79.51,46574.0,63.8356,63.8757,63.7874,63.7955,46574.0
2017-05-08 09:55:00,79.5,79.5,79.42,79.49,20687.0,63.7874,63.7874,63.7232,63.7794,20687.0
2017-05-08 10:00:00,79.5,79.6,79.49,79.58,37264.0,63.7874,63.8677,63.7794,63.8516,37264.0
2017-05-08 10:05:00,79.58,79.66,79.56,79.64,38959.0,63.8516,63.9158,63.8356,63.8998,38959.0
2017-05-08 10:10:00,79.63,79.65,79.53,79.54,31061.0,63.8917,63.9078,63.8115,63.8195,31061.0
2017-05-08 10:15:00,79.53,79.65,79.53,79.63,17766.0,63.8115,63.9078,63.8115,63.8917,17766.0
2017-05-08 10:20:00,79.62,79.63,79.48,79.49,16304.0,63.8837,63.8917,63.7714,63.7794,16304.0
2017-05-08 10:25:00,79.49,79.51,79.45,79.5,15001.0,63.7794,63.7955,63.7473,63.7874,15001.0
2017-05-08 10:30:00,79.5,79.57,79.48,79.57,29945.0,63.7874,63.8436,63.7714,63.8436,29945.0
2017-05-08 10:35:00,79.57,79.62,79.55,79.59,20180.0,63.8436,63.8837,63.8275,63.8596,20180.0
2017-05-08 10:40:00,79.59,79.66,79.57,79.65,25359.0,63.8596,63.9158,63.8436,63.9078,25359.0
2017-05-08 10:45:00,79.66,79.66,79.57,79.57,27260.0,63.9158,63.9158,63.8436,63.8436,27260.0
2017-05-08 10:50:00,79.56,79.57,79.44,79.5,32116.0,63.8356,63.8436,63.7393,63.7874,32116.0
2017-05-08 10:55:00,79.5,79.56,79.47,79.54,20739.0,63.7874,63.8356,63.7634,63.8195,20739.0
2017-05-08 11:00:00,79.53,79.59,79.53,79.56,16641.0,63.8115,63.8596,63.8115,63.8356,16641.0
2017-05-08 11:05:00,79.55,79.56,79.51,79.54,10752.0,63.8275,63.8356,63.7955,63.8195,10752.0
2017-05-08 11:10:00,79.53,79.53,79.43,79.49,16901.0,63.8115,63.8115,63.7313,63.7794,16901.0
2017-05-08 11:15:00,79.49,79.57,79.48,79.57,16595.0,63.7794,63.8436,63.7714,63.8436,16595.0
2017-05-08 11:20:00,79.56,79.61,79.54,79.55,12823.0,63.8356,63.8757,63.8195,63.8275,12823.0
2017-05-08 11:25:00,79.55,79.57,79.53,79.57,17517.0,63.8275,63.8436,63.8115,63.8436,17517.0
2017-05-08 11:30:00,79.56,79.66,79.56,79.63,19161.0,63.8356,63.9158,63.8356,63.8917,19161.0
2017-05-08 11:35:00,79.63,79.71,79.61,79.69,20504.0,63.8917,63.9559,63.8757,63.9399,20504.0
2017-05-08 11:40:00,79.69,79.71,79.61,79.65,30355.0,63.9399,63.9559,63.8757,63.9078,30355.0
2017-05-08 11:45:00,79.65,79.7,79.62,79.68,16691.0,63.9078,63.9479,63.8837,63.9319,16691.0
2017-05-08 11:50:00,79.69,79.7,79.66,79.66,22492.0,63.9399,63.9479,63.9158,63.9158,22492.0
2017-05-08 11:55:00,79.65,79.7,79.63,79.67,16889.0,63.9078,63.9479,63.8917,63.9238,16889.0
2017-05-08 12:00:00,79.67,79.7,79.66,79.68,25369.0,63.9238,63.9479,63.9158,63.9319,25369.0
2017-05-08 12:05:00,79.69,79.69,79.66,79.69,15917.0,63.9399,63.9399,63.9158,63.9399,15917.0
2017-05-08 12:10:00,79.69,79.7,79.67,79.68,37054.0,63.9399,63.9479,63.9238,63.9319,37054.0
2017-05-08 12:15:00,79.68,79.69,79.64,79.65,15189.0,63.9319,63.9399,63.8998,63.9078,15189.0
2017-05-08 12:20:00,79.66,79.67,79.59,79.6,10376.0,63.9158,63.9238,63.8596,63.8677,10376.0
2017-05-08 12:25:00,79.6,79.62,79.58,79.62,14384.0,63.8677,63.8837,63.8516,63.8837,14384.0
2017-05-08 12:30:00,79.62,79.67,79.62,79.66,8519.0,63.8837,63.9238,63.8837,63.9158,8519.0
2017-05-08 12:35:00,79.66,79.7,79.66,79.68,12108.0,63.9158,63.9479,63.9158,63.9319,12108.0
2017-05-08 12:40:00,79.67,79.7,79.64,79.69,8184.0,63.9238,63.9479,63.8998,63.9399,8184.0
2017-05-08 12:45:00,79.69,79.75,79.68,79.74,23615.0,63.9399,63.988,63.9319,63.98,23615.0
2017-05-08 12:50:00,79.75,79.79,79.74,79.74,27003.0,63.988,64.0201,63.98,63.98,27003.0
2017-05-08 12:55:00,79.74,79.75,79.73,79.73,7666.0,63.98,63.988,63.972,63.972,7666.0
2017-05-08 13:00:00,79.73,79.74,79.71,79.73,15131.0,63.972,63.98,63.9559,63.972,15131.0
2017-05-08 13:05:00,79.73,79.74,79.72,79.74,14105.0,63.972,63.98,63.964,63.98,14105.0
2017-05-08 13:10:00,79.75,79.75,79.73,79.74,21871.0,63.988,63.988,63.972,63.98,21871.0
2017-05-08 13:15:00,79.74,79.79,79.74,79.74,25521.0,63.98,64.0201,63.98,63.98,25521.0
2017-05-08 13:20:00,79.74,79.74,79.69,79.72,15037.0,63.98,63.98,63.9399,63.964,15037.0
2017-05-08 13:25:00,79.73,79.75,79.72,79.75,9128.0,63.972,63.988,63.964,63.988,9128.0
2017-05-08 13:30:00,79.74,79.75,79.72,79.72,16014.0,63.98,63.988,63.964,63.964,16014.0
2017-05-08 13:35:00,79.71,79.72,79.7,79.7,4079.0,63.9559,63.964,63.9479,63.9479,4079.0
2017-05-08 13:40:00,79.71,79.71,79.68,79.68,18813.0,63.9559,63.9559,63.9319,63.9319,18813.0
2017-05-08 13:45:00,79.67,79.68,79.66,79.67,9205.0,63.9238,63.9319,63.9158,63.9238,9205.0
2017-05-08 13:50:00,79.67,79.71,79.66,79.7,32901.0,63.9238,63.9559,63.9158,63.9479,32901.0
2017-05-08 13:55:00,79.7,79.74,79.7,79.73,25093.0,63.9479,63.98,63.9479,63.972,25093.0
2017-05-08 14:00:00,79.73,79.74,79.7,79.7,29520.0,63.972,63.98,63.9479,63.9479,29520.0
2017-05-08 14:05:00,79.7,79.71,79.68,79.68,16948.0,63.9479,63.9559,63.9319,63.9319,16948.0
2017-05-08 14:10:00,79.68,79.7,79.67,79.68,7286.0,63.9319,63.9479,63.9238,63.9319,7286.0
2017-05-08 14:15:00,79.69,79.69,79.62,79.65,33278.0,63.9399,63.9399,63.8837,63.9078,33278.0
2017-05-08 14:20:00,79.66,79.7,79.65,79.7,10359.0,63.9158,63.9479,63.9078,63.9479,10359.0
2017-05-08 14:25:00,79.7,79.71,79.67,79.7,13921.0,63.9479,63.9559,63.9238,63.9479,13921.0
2017-05-08 14:30:00,79.69,79.71,79.67,79.67,18584.0,63.9399,63.9559,63.9238,63.9238,18584.0
2017-05-08 14:35:00,79.66,79.68,79.65,79.68,6717.0,63.9158,63.9319,63.9078,63.9319,6717.0
2017-05-08 14:40:00,79.68,79.69,79.65,79.67,20058.0,63.9319,63.9399,63.9078,63.9238,20058.0
2017-05-08 14:45:00,79.67,79.71,79.66,79.69,25991.0,63.9238,63.9559,63.9158,63.9399,25991.0
2017-05-08 14:50:00,79.69,79.7,79.68,79.7,13324.0,63.9399,63.9479,63.9319,63.9479,13324.0
2017-05-08 14:55:00,79.7,79.7,79.64,79.67,16121.0,63.9479,63.9479,63.8998,63.9238,16121.0
2017-05-08 15:00:00,79.67,79.67,79.6,79.61,22532.0,63.9238,63.9238,63.8677,63.8757,22532.0
2017-05-08 15:05:00,79.62,79.62,79.59,79.6,11380.0,63.8837,63.8837,63.8596,63.8677,11380.0
2017-05-08 15:10:00,79.59,79.59,79.53,79.55,16482.0,63.8596,63.8596,63.8115,63.8275,16482.0
2017-05-08 15:15:00,79.55,79.57,79.54,79.55,16106.0,63.8275,63.8436,63.8195,63.8275,16106.0
2017-05-08 15:20:00,79.54,79.54,79.44,79.45,22105.0,63.8195,63.8195,63.7393,63.7473,22105.0
2017-05-08 15:25:00,79.45,79.49,79.43,79.46,19702.0,63.7473,63.7794,63.7313,63.7553,19702.0
2017-05-08 15:30:00,79.47,79.48,79.4,79.42,23137.0,63.7634,63.7714,63.7072,63.7232,23137.0
2017-05-08 15:35:00,79.43,79.43,79.36,79.38,25728.0,63.7313,63.7313,63.6751,63.6911,25728.0
2017-05-08 15:40:00,79.39,79.42,79.38,79.38,31021.0,63.6992,63.7232,63.6911,63.6911,31021.0
2017-05-08 15:45:00,79.39,79.44,79.38,79.39,40122.0,63.6992,63.7393,63.6911,63.6992,40122.0
2017-05-08 15:50:00,79.4,79.62,79.4,79.61,146439.0,63.7072,63.8837,63.7072,63.8757,146439.0
2017-05-08 15:55:00,79.61,79.62,79.45,79.46,402868.0,63.8757,63.8837,63.7473,63.7553,402868.0
2017-05-09 09:30:00,79.38,79.63,79.3,79.61,251123.0,63.6911,63.8917,63.627,63.8757,251123.0
2017-05-09 09:35:00,79.6,79.74,79.54,79.6,48130.0,63.8677,63.98,63.8195,63.8677,48130.0
2017-05-09 09:40:00,79.62,79.71,79.58,79.6,37944.0,63.8837,63.9559,63.8516,63.8677,37944.0
2017-05-09 09:45:00,79.64,79.7,79.63,79.68,67465.0,63.8998,63.9479,63.8917,63.9319,67465.0
2017-05-09 09:50:00,79.69,79.8,79.69,79.77,81025.0,63.9399,64.0281,63.9399,64.0041,81025.0
2017-05-09 09:55:00,79.77,79.79,79.71,79.78,35071.0,64.0041,64.0201,63.9559,64.0121,35071.0
2017-05-09 10:00:00,79.79,79.8,79.72,79.76,31696.0,64.0201,64.0281,63.964,63.996,31696.0
2017-05-09 10:05:00,79.75,79.82,79.74,79.79,30423.0,63.988,64.0442,63.98,64.0201,30423.0
2017-05-09 10:10:00,79.79,79.81,79.76,79.77,34425.0,64.0201,64.0362,63.996,64.0041,34425.0
2017-05-09 10:15:00,79.77,79.83,79.72,79.73,33825.0,64.0041,64.0522,63.964,63.972,33825.0
2017-05-09 10:20:00,79.73,79.77,79.7,79.74,25354.0,63.972,64.0041,63.9479,63.98,25354.0
2017-05-09 10:25:00,79.74,79.76,79.71,79.72,20219.0,63.98,63.996,63.9559,63.964,20219.0
2017-05-09 10:30:00,79.72,79.8,79.7,79.7,32754.0,63.964,64.0281,63.9479,63.9479,32754.0
2017-05-09 10:35:00,79.7,79.76,79.68,79.7,19930.0,63.9479,63.996,63.9319,63.9479,19930.0
2017-05-09 10:40:00,79.71,79.74,79.65,79.68,30161.0,63.9559,63.98,63.9078,63.9319,30161.0
2017-05-09 10:45:00,79.68,79.74,79.68,79.7,15293.0,63.9319,63.98,63.9319,63.9479,15293.0
2017-05-09 10:50:00,79.7,79.75,79.67,79.68,16450.0,63.9479,63.988,63.9238,63.9319,16450.0
2017-05-09 10:55:00,79.68,79.68,79.62,79.66,23330.0,63.9319,63.9319,63.8837,63.9158,23330.0
2017-05-09 11:00:00,79.65,79.7,79.64,79.68,17922.0,63.9078,63.9479,63.8998,63.9319,17922.0
2017-05-09 11:05:00,79.68,79.7,79.67,79.69,22258.0,63.9319,63.9479,63.9238,63.9399,22258.0
2017-05-09 11:10:00,79.7,79.7,79.61,79.63,18706.0,63.9479,63.9479,63.8757,63.8917,18706.0
2017-05-09 11:15:00,79.64,79.65,79.51,79.52,15358.0,63.8998,63.9078,63.7955,63.8035,15358.0
2017-05-09 11:20:00,79.52,79.58,79.51,79.56,17521.0,63.8035,63.8516,63.7955,63.8356,17521.0
2017-05-09 11:25:00,79.57,79.63,79.57,79.62,13864.0,63.8436,63.8917,63.8436,63.8837,13864.0
2017-05-09 11:30:00,79.62,79.63,79.55,79.57,14667.0,63.8837,63.8917,63.8275,63.8436,14667.0
2017-05-09 11:35:00,79.57,79.59,79.52,79.53,12112.0,63.8436,63.8596,63.8035,63.8115,12112.0
2017-05-09 11:40:00,79.51,79.55,79.5,79.5,11926.0,63.7955,63.8275,63.7874,63.7874,11926.0
2017-05-09 11:45:00,79.51,79.54,79.48,79.54,22090.0,63.7955,63.8195,63.7714,63.8195,22090.0
2017-05-09 11:50:00,79.53,79.59,79.53,79.58,18789.0,63.8115,63.8596,63.8115,63.8516,18789.0
2017-05-09 11:55:00,79.58,79.62,79.58,79.61,16389.0,63.8516,63.8837,63.8516,63.8757,16389.0
2017-05-09 12:00:00,79.64,79.69,79.64,79.67,12635.0,63.8998,63.9399,63.8998,63.9238,12635.0
2017-05-09 12:05:00,79.67,79.75,79.65,79.75,66463.0,63.9238,63.988,63.9078,63.988,66463.0
2017-05-09 12:10:00,79.75,79.78,79.69,79.69,31779.0,63.988,64.0121,63.9399,63.9399,31779.0
2017-05-09 12:15:00,79.7,79.71,79.66,79.7,27744.0,63.9479,63.9559,63.9158,63.9479,27744.0
2017-05-09 12:20:00,79.7,79.7,79.62,79.64,12755.0,63.9479,63.9479,63.8837,63.8998,12755.0
2017-05-09 12:25:00,79.63,79.66,79.6,79.63,11349.0,63.8917,63.9158,63.8677,63.8917,11349.0
2017-05-09 12:30:00,79.64,79.65,79.58,79.65,11546.0,63.8998,63.9078,63.8516,63.9078,11546.0
2017-05-09 12:35:00,79.65,79.65,79.61,79.65,13009.0,63.9078,63.9078,63.8757,63.9078,13009.0
2017-05-09 12:40:00,79.65,79.66,79.62,79.66,12539.0,63.9078,63.9158,63.8837,63.9158,12539.0
2017-05-09 12:45:00,79.66,79.68,79.62,79.63,22458.0,63.9158,63.9319,63.8837,63.8917,22458.0
2017-05-09 12:50:00,79.63,79.68,79.63,79.64,22074.0,63.8917,63.9319,63.8917,63.8998,22074.0
2017-05-09 12:55:00,79.64,79.64,79.59,79.59,23124.0,63.8998,63.8998,63.8596,63.8596,23124.0
2017-05-09 13:00:00,79.6,79.61,79.58,79.6,26834.0,63.8677,63.8757,63.8516,63.8677,26834.0
2017-05-09 13:05:00,79.6,79.65,79.57,79.65,11494.0,63.8677,63.9078,63.8436,63.9078,11494.0
2017-05-09 13:10:00,79.65,79.67,79.64,79.66,13800.0,63.9078,63.9238,63.8998,63.9158,13800.0
2017-05-09 13:15:00,79.66,79.66,79.58,79.6,12011.0,63.9158,63.9158,63.8516,63.8677,12011.0
2017-05-09 13:20:00,79.61,79.63,79.6,79.62,11477.0,63.8757,63.8917,63.8677,63.8837,11477.0
2017-05-09 13:25:00,79.62,79.62,79.46,79.47,33896.0,63.8837,63.8837,63.7553,63.7634,33896.0
2017-05-09 13:30:00,79.47,79.5,79.45,79.49,17239.0,63.7634,63.7874,63.7473,63.7794,17239.0
2017-05-09 13:35:00,79.5,79.5,79.44,79.46,12533.0,63.7874,63.7874,63.7393,63.7553,12533.0
2017-05-09 13:40:00,79.48,79.51,79.45,79.5,11956.0,63.7714,63.7955,63.7473,63.7874,11956.0
2017-05-09 13:45:00,79.51,79.52,79.48,79.48,20254.0,63.7955,63.8035,63.7714,63.7714,20254.0
2017-05-09 13:50:00,79.48,79.56,79.48,79.55,11359.0,63.7714,63.8356,63.7714,63.8275,11359.0
2017-05-09 13:55:00,79.56,79.57,79.53,79.54,12801.0,63.8356,63.8436,63.8115,63.8195,12801.0
2017-05-09 14:00:00,79.55,79.57,79.53,79.54,23567.0,63.8275,63.8436,63.8115,63.8195,23567.0
2017-05-09 14:05:00,79.54,79.56,79.47,79.48,39740.0,63.8195,63.8356,63.7634,63.7714,39740.0
2017-05-09 14:10:00,79.49,79.54,79.44,79.52,17825.0,63.7794,63.8195,63.7393,63.8035,17825.0
2017-05-09 14:15:00,79.53,79.57,79.52,79.55,16501.0,63.8115,63.8436,63.8035,63.8275,16501.0
2017-05-09 14:20:00,79.56,79.56,79.52,79.53,15566.0,63.8356,63.8356,63.8035,63.8115,15566.0
2017-05-09 14:25:00,79.54,79.54,79.48,79.52,34664.0,63.8195,63.8195,63.7714,63.8035,34664.0
2017-05-09 14:30:00,79.51,79.56,79.5,79.52,19492.0,63.7955,63.8356,63.7874,63.8035,19492.0
2017-05-09 14:35:00,79.53,79.53,79.47,79.5,37096.0,63.8115,63.8115,63.7634,63.7874,37096.0
2017-05-09 14:40:00,79.5,79.51,79.48,79.5,22639.0,63.7874,63.7955,63.7714,63.7874,22639.0
2017-05-09 14:45:00,79.5,79.51,79.47,79.5,30851.0,63.7874,63.7955,63.7634,63.7874,30851.0
2017-05-09 14:50:00,79.5,79.52,79.49,79.5,13316.0,63.7874,63.8035,63.7794,63.7874,13316.0
2017-05-09 14:55:00,79.5,79.52,79.46,79.47,20828.0,63.7874,63.8035,63.7553,63.7634,20828.0
2017-05-09 15:00:00,79.47,79.5,79.47,79.48,12157.0,63.7634,63.7874,63.7634,63.7714,12157.0
2017-05-09 15:05:00,79.49,79.52,79.48,79.48,38764.0,63.7794,63.8035,63.7714,63.7714,38764.0
2017-05-09 15:10:00,79.49,79.49,79.44,79.44,32375.0,63.7794,63.7794,63.7393,63.7393,32375.0
2017-05-09 15:15:00,79.44,79.45,79.39,79.4,41953.0,63.7393,63.7473,63.6992,63.7072,41953.0
2017-05-09 15:20:00,79.39,79.42,79.38,79.41,24869.0,63.6992,63.7232,63.6911,63.7152,24869.0
2017-05-09 15:25:00,79.41,79.46,79.4,79.44,38226.0,63.7152,63.7553,63.7072,63.7393,38226.0
2017-05-09 15:30:00,79.45,79.45,79.37,79.41,57011.0,63.7473,63.7473,63.6831,63.7152,57011.0
2017-05-09 15:35:00,79.4,79.41,79.3,79.34,62864.0,63.7072,63.7152,63.627,63.6591,62864.0
2017-05-09 15:40:00,79.34,79.36,79.27,79.33,40838.0,63.6591,63.6751,63.6029,63.651,40838.0
2017-05-09 15:45:00,79.33,79.42,79.32,79.4,57931.0,63.651,63.7232,63.643,63.7072,57931.0
2017-05-09 15:50:00,79.41,79.44,79.38,79.44,104552.0,63.7152,63.7393,63.6911,63.7393,104552.0
2017-05-09 15:55:00,79.44,79.51,79.42,79.44,289066.0,63.7393,63.7955,63.7232,63.7393,289066.0
2017-05-10 09:30:00,79.98,80.6,79.77,80.6,192777.0,64.1726,64.67,64.0041,64.67,192777.0
2017-05-10 09:35:00,80.59,80.65,80.37,80.65,82387.0,64.662,64.7101,64.4855,64.7101,82387.0
2017-05-10 09:40:00,80.61,80.64,80.37,80.39,92011.0,64.678,64.7021,64.4855,64.5015,92011.0
2017-05-10 09:45:00,80.39,80.4,80.15,80.23,54586.0,64.5015,64.5096,64.309,64.3732,54586.0
2017-05-10 09:50:00,80.22,80.27,80.15,80.16,59962.0,64.3651,64.4052,64.309,64.317,59962.0
2017-05-10 09:55:00,80.15,80.15,80.07,80.11,64069.0,64.309,64.309,64.2448,64.2769,64069.0
2017-05-10 10:00:00,80.12,80.12,79.96,80.0,36353.0,64.2849,64.2849,64.1565,64.1886,36353.0
2017-05-10 10:05:00,80.0,80.18,80.0,80.1,55669.0,64.1886,64.333,64.1886,64.2688,55669.0
2017-05-10 10:10:00,80.11,80.24,80.1,80.19,62681.0,64.2769,64.3812,64.2688,64.3411,62681.0
2017-05-10 10:15:00,80.19,80.25,80.16,80.22,41243.0,64.3411,64.3892,64.317,64.3651,41243.0
2017-05-10 10:20:00,80.23,80.23,80.12,80.18,43662.0,64.3732,64.3732,64.2849,64.333,43662.0
2017-05-10 10:25:00,80.18,80.19,80.03,80.14,54171.0,64.333,64.3411,64.2127,64.3009,54171.0
2017-05-10 10:30:00,80.14,80.14,80.0,80.0,39738.0,64.3009,64.3009,64.1886,64.1886,39738.0
2017-05-10 10:35:00,80.02,80.05,79.94,79.95,37213.0,64.2047,64.2287,64.1405,64.1485,37213.0
2017-05-10 10:40:00,79.94,80.02,79.92,80.02,30577.0,64.1405,64.2047,64.1244,64.2047,30577.0
2017-05-10 10:45:00,80.01,80.03,79.85,79.87,76430.0,64.1966,64.2127,64.0683,64.0843,76430.0
2017-05-10 10:50:00,79.87,80.0,79.87,79.98,62069.0,64.0843,64.1886,64.0843,64.1726,62069.0
2017-05-10 10:55:00,79.99,80.0,79.93,79.95,30705.0,64.1806,64.1886,64.1324,64.1485,30705.0
2017-05-10 11:00:00,79.95,79.99,79.93,79.95,37249.0,64.1485,64.1806,64.1324,64.1485,37249.0
2017-05-10 11:05:00,79.95,79.98,79.94,79.98,39567.0,64.1485,64.1726,64.1405,64.1726,39567.0
2017-05-10 11:10:00,79.97,80.02,79.96,80.0,21592.0,64.1645,64.2047,64.1565,64.1886,21592.0
2017-05-10 11:15:00,80.01,80.12,80.0,80.11,43362.0,64.1966,64.2849,64.1886,64.2769,43362.0
2017-05-10 11:20:00,80.11,80.12,80.06,80.12,26282.0,64.2769,64.2849,64.2368,64.2849,26282.0
2017-05-10 11:25:00,80.12,80.2,80.09,80.2,32870.0,64.2849,64.3491,64.2608,64.3491,32870.0
2017-05-10 11:30:00,80.2,80.21,80.14,80.15,31125.0,64.3491,64.3571,64.3009,64.309,31125.0
2017-05-10 11:35:00,80.15,80.2,80.15,80.19,20267.0,64.309,64.3491,64.309,64.3411,20267.0
2017-05-10 11:40:00,80.19,80.22,80.14,80.14,28623.0,64.3411,64.3651,64.3009,64.3009,28623.0
2017-05-10 11:45:00,80.14,80.17,80.11,80.12,23395.0,64.3009,64.325,64.2769,64.2849,23395.0
2017-05-10 11:50:00,80.12,80.22,80.1,80.21,24031.0,64.2849,64.3651,64.2688,64.3571,24031.0
2017-05-10 11:55:00,80.21,80.26,80.21,80.23,19827.0,64.3571,64.3972,64.3571,64.3732,19827.0
2017-05-10 12:00:00,80.24,80.36,80.24,80.36,43100.0,64.3812,64.4775,64.3812,64.4775,43100.0
2017-05-10 12:05:00,80.36,80.44,80.35,80.42,27899.0,64.4775,64.5416,64.4694,64.5256,27899.0
2017-05-10 12:10:00,80.42,80.49,80.38,80.48,37509.0,64.5256,64.5818,64.4935,64.5737,37509.0
2017-05-10 12:15:00,80.48,80.5,80.46,80.49,24228.0,64.5737,64.5898,64.5577,64.5818,24228.0
2017-05-10 12:20:00,80.5,80.59,80.49,80.54,54956.0,64.5898,64.662,64.5818,64.6219,54956.0
2017-05-10 12:25:00,80.54,80.61,80.53,80.59,17436.0,64.6219,64.678,64.6139,64.662,17436.0
2017-05-10 12:30:00,80.59,80.67,80.59,80.65,31698.0,64.662,64.7262,64.662,64.7101,31698.0
2017-05-10 12:35:00,80.65,80.67,80.57,80.59,30880.0,64.7101,64.7262,64.646,64.662,30880.0
2017-05-10 12:40:00,80.59,80.62,80.59,80.62,30493.0,64.662,64.6861,64.662,64.6861,30493.0
2017-05-10 12:45:00,80.62,80.62,80.58,80.61,16704.0,64.6861,64.6861,64.654,64.678,16704.0
2017-05-10 12:50:00,80.62,80.66,80.56,80.57,36106.0,64.6861,64.7182,64.6379,64.646,36106.0
2017-05-10 12:55:00,80.56,80.58,80.49,80.51,29760.0,64.6379,64.654,64.5818,64.5978,29760.0
2017-05-10 13:00:00,80.52,80.55,80.51,80.55,76137.0,64.6058,64.6299,64.5978,64.6299,76137.0
2017-05-10 13:05:00,80.55,80.55,80.46,80.51,34268.0,64.6299,64.6299,64.5577,64.5978,34268.0
2017-05-10 13:10:00,80.51,80.51,80.47,80.5,25635.0,64.5978,64.5978,64.5657,64.5898,25635.0
2017-05-10 13:15:00,80.49,80.52,80.45,80.51,43738.0,64.5818,64.6058,64.5497,64.5978,43738.0
2017-05-10 13:20:00,80.51,80.54,80.49,80.52,31133.0,64.5978,64.6219,64.5818,64.6058,31133.0
2017-05-10 13:25:00,80.53,80.62,80.52,80.61,47186.0,64.6139,64.6861,64.6058,64.678,47186.0
2017-05-10 13:30:00,80.61,80.64,80.58,80.64,64981.0,64.678,64.7021,64.654,64.7021,64981.0
2017-05-10 13:35:00,80.63,80.64,80.54,80.56,30301.0,64.6941,64.7021,64.6219,64.6379,30301.0
2017-05-10 13:40:00,80.55,80.56,80.48,80.48,29815.0,64.6299,64.6379,64.5737,64.5737,29815.0
2017-05-10 13:45:00,80.48,80.53,80.46,80.46,22596.0,64.5737,64.6139,64.5577,64.5577,22596.0
2017-05-10 13:50:00,80.46,80.48,80.4,80.41,30927.0,64.5577,64.5737,64.5096,64.5176,30927.0
2017-05-10 13:55:00,80.41,80.45,80.35,80.38,34218.0,64.5176,64.5497,64.4694,64.4935,34218.0
2017-05-10 14:00:00,80.38,80.44,80.37,80.39,26142.0,64.4935,64.5416,64.4855,64.5015,26142.0
2017-05-10 14:05:00,80.38,80.39,80.31,80.31,39835.0,64.4935,64.5015,64.4373,64.4373,39835.0
2017-05-10 14:10:00,80.31,80.35,80.27,80.31,37509.0,64.4373,64.4694,64.4052,64.4373,37509.0
2017-05-10 14:15:00,80.3,80.31,80.22,80.23,56868.0,64.4293,64.4373,64.3651,64.3732,56868.0
2017-05-10 14:20:00,80.23,80.23,80.18,80.19,30844.0,64.3732,64.3732,64.333,64.3411,30844.0
2017-05-10 14:25:00,80.2,80.21,80.11,80.14,53880.0,64.3491,64.3571,64.2769,64.3009,53880.0
2017-05-10 14:30:00,80.14,80.25,80.13,80.25,22592.0,64.3009,64.3892,64.2929,64.3892,22592.0
2017-05-10 14:35:00,80.24,80.28,80.24,80.27,32179.0,64.3812,64.4133,64.3812,64.4052,32179.0
2017-05-10 14:40:00,80.26,80.34,80.25,80.33,38040.0,64.3972,64.4614,64.3892,64.4534,38040.0
2017-05-10 14:45:00,80.32,80.35,80.29,80.34,30955.0,64.4454,64.4694,64.4213,64.4614,30955.0
2017-05-10 14:50:00,80.35,80.36,80.29,80.3,35548.0,64.4694,64.4775,64.4213,64.4293,35548.0
2017-05-10 14:55:00,80.31,80.32,80.26,80.29,26400.0,64.4373,64.4454,64.3972,64.4213,26400.0
2017-05-10 15:00:00,80.28,80.35,80.28,80.34,36624.0,64.4133,64.4694,64.4133,64.4614,36624.0
2017-05-10 15:05:00,80.34,80.36,80.31,80.33,21147.0,64.4614,64.4775,64.4373,64.4534,21147.0
2017-05-10 15:10:00,80.33,80.34,80.3,80.33,32658.0,64.4534,64.4614,64.4293,64.4534,32658.0
2017-05-10 15:15:00,80.33,80.36,80.29,80.29,38750.0,64.4534,64.4775,64.4213,64.4213,38750.0
2017-05-10 15:20:00,80.28,80.29,80.25,80.27,25443.0,64.4133,64.4213,64.3892,64.4052,25443.0
2017-05-10 15:25:00,80.27,80.27,80.25,80.25,30811.0,64.4052,64.4052,64.3892,64.3892,30811.0
2017-05-10 15:30:00,80.25,80.26,80.18,80.2,68358.0,64.3892,64.3972,64.333,64.3491,68358.0
2017-05-10 15:35:00,80.2,80.21,80.12,80.19,84426.0,64.3491,64.3571,64.2849,64.3411,84426.0
2017-05-10 15:40:00,80.19,80.21,80.17,80.19,97463.0,64.3411,64.3571,64.325,64.3411,97463.0
2017-05-10 15:45:00,80.19,80.25,80.18,80.24,123310.0,64.3411,64.3892,64.333,64.3812,123310.0
2017-05-10 15:50:00,80.25,80.45,80.25,80.44,256990.0,64.3892,64.5497,64.3892,64.5416,256990.0
2017-05-10 15:55:00,80.43,80.54,80.42,80.49,452692.0,64.5336,64.6219,64.5256,64.5818,452692.0
2017-05-11 09:30:00,80.2,80.53,80.19,80.45,60625.0,64.3491,64.6139,64.3411,64.5497,60625.0
2017-05-11 09:35:00,80.47,80.53,80.36,80.36,47919.0,64.5657,64.6139,64.4775,64.4775,47919.0
2017-05-11 09:40:00,80.36,80.53,80.29,80.48,37866.0,64.4775,64.6139,64.4213,64.5737,37866.0
2017-05-11 09:45:00,80.47,80.52,80.32,80.33,63301.0,64.5657,64.6058,64.4454,64.4534,63301.0
2017-05-11 09:50:00,80.32,80.36,80.23,80.25,30179.0,64.4454,64.4775,64.3732,64.3892,30179.0
2017-05-11 09:55:00,80.26,80.28,80.15,80.21,29106.0,64.3972,64.4133,64.309,64.3571,29106.0
2017-05-11 10:00:00,80.22,80.22,80.05,80.1,32614.0,64.3651,64.3651,64.2287,64.2688,32614.0
2017-05-11 10:05:00,80.11,80.25,80.07,80.23,30382.0,64.2769,64.3892,64.2448,64.3732,30382.0
2017-05-11 10:10:00,80.23,80.26,80.17,80.25,31772.0,64.3732,64.3972,64.325,64.3892,31772.0
2017-05-11 10:15:00,80.23,80.24,80.1,80.1,20351.0,64.3732,64.3812,64.2688,64.2688,20351.0
2017-05-11 10:20:00,80.11,80.11,79.91,79.95,48776.0,64.2769,64.2769,64.1164,64.1485,48776.0
2017-05-11 10:25:00,79.95,79.95,79.8,79.89,32864.0,64.1485,64.1485,64.0281,64.1004,32864.0
2017-05-11 10:30:00,79.88,79.88,79.67,79.71,45306.0,64.0923,64.0923,63.9238,63.9559,45306.0
2017-05-11 10:35:00,79.72,79.77,79.65,79.7,26646.0,63.964,64.0041,63.9078,63.9479,26646.0
2017-05-11 10:40:00,79.7,79.73,79.68,79.72,41306.0,63.9479,63.972,63.9319,63.964,41306.0
2017-05-11 10:45:00,79.72,79.72,79.67,79.7,41983.0,63.964,63.964,63.9238,63.9479,41983.0
2017-05-11 10:50:00,79.7,79.74,79.65,79.73,35882.0,63.9479,63.98,63.9078,63.972,35882.0
2017-05-11 10:55:00,79.73,79.82,79.7,79.81,22549.0,63.972,64.0442,63.9479,64.0362,22549.0
2017-05-11 11:00:00,79.81,79.92,79.81,79.9,22056.0,64.0362,64.1244,64.0362,64.1084,22056.0
2017-05-11 11:05:00,79.92,79.92,79.81,79.87,14846.0,64.1244,64.1244,64.0362,64.0843,14846.0
2017-05-11 11:10:00,79.9,80.04,79.89,80.01,21677.0,64.1084,64.2207,64.1004,64.1966,21677.0
2017-05-11 11:15:00,80.01,80.16,80.0,80.14,18056.0,64.1966,64.317,64.1886,64.3009,18056.0
2017-05-11 11:20:00,80.14,80.27,80.14,80.27,28030.0,64.3009,64.4052,64.3009,64.4052,28030.0
2017-05-11 11:25:00,80.26,80.27,80.14,80.18,22377.0,64.3972,64.4052,64.3009,64.333,22377.0
2017-05-11 11:30:00,80.18,80.21,80.12,80.15,17710.0,64.333,64.3571,64.2849,64.309,17710.0
2017-05-11 11:35:00,80.15,80.17,80.04,80.08,25895.0,64.309,64.325,64.2207,64.2528,25895.0
2017-05-11 11:40:00,80.08,80.11,80.05,80.07,15274.0,64.2528,64.2769,64.2287,64.2448,15274.0
2017-05-11 11:45:00,80.08,80.14,80.06,80.14,18156.0,64.2528,64.3009,64.2368,64.3009,18156.0
2017-05-11 11:50:00,80.13,80.15,80.05,80.06,13615.0,64.2929,64.309,64.2287,64.2368,13615.0
2017-05-11 11:55:00,80.07,80.09,80.03,80.09,18889.0,64.2448,64.2608,64.2127,64.2608,18889.0
2017-05-11 12:00:00,80.09,80.11,80.07,80.09,11294.0,64.2608,64.2769,64.2448,64.2608,11294.0
2017-05-11 12:05:00,80.1,80.11,80.05,80.06,10315.0,64.2688,64.2769,64.2287,64.2368,10315.0
2017-05-11 12:10:00,80.06,80.08,80.01,80.08,10805.0,64.2368,64.2528,64.1966,64.2528,10805.0
2017-05-11 12:15:00,80.09,80.16,80.08,80.12,41748.0,64.2608,64.317,64.2528,64.2849,41748.0
2017-05-11 12:20:00,80.12,80.12,80.03,80.09,55035.0,64.2849,64.2849,64.2127,64.2608,55035.0
2017-05-11 12:25:00,80.1,80.21,80.09,80.21,29551.0,64.2688,64.3571,64.2608,64.3571,29551.0
2017-05-11 12:30:00,80.21,80.31,80.2,80.31,62396.0,64.3571,64.4373,64.3491,64.4373,62396.0
2017-05-11 12:35:00,80.3,80.33,80.21,80.23,45224.0,64.4293,64.4534,64.3571,64.3732,45224.0
2017-05-11 12:40:00,80.24,80.27,80.2,80.22,9217.0,64.3812,64.4052,64.3491,64.3651,9217.0
2017-05-11 12:45:00,80.21,80.26,80.21,80.22,14058.0,64.3571,64.3972,64.3571,64.3651,14058.0
2017-05-11 12:50:00,80.22,80.22,80.17,80.19,18273.0,64.3651,64.3651,64.325,64.3411,18273.0
2017-05-11 12:55:00,80.19,80.25,80.18,80.23,11673.0,64.3411,64.3892,64.333,64.3732,11673.0
2017-05-11 13:00:00,80.23,80.25,80.2,80.22,13977.0,64.3732,64.3892,64.3491,64.3651,13977.0
2017-05-11 13:05:00,80.22,80.25,80.2,80.23,15613.0,64.3651,64.3892,64.3491,64.3732,15613.0
2017-05-11 13:10:00,80.23,80.27,80.22,80.26,9100.0,64.3732,64.4052,64.3651,64.3972,9100.0
2017-05-11 13:15:00,80.26,80.3,80.25,80.29,18866.0,64.3972,64.4293,64.3892,64.4213,18866.0
2017-05-11 13:20:00,80.29,80.3,80.24,80.25,10600.0,64.4213,64.4293,64.3812,64.3892,10600.0
2017-05-11 13:25:00,80.25,80.25,80.2,80.2,12236.0,64.3892,64.3892,64.3491,64.3491,12236.0
2017-05-11 13:30:00,80.19,80.22,80.19,80.2,6801.0,64.3411,64.3651,64.3411,64.3491,6801.0
2017-05-11 13:35:00,80.2,80.23,80.19,80.23,12443.0,64.3491,64.3732,64.3411,64.3732,12443.0
2017-05-11 13:40:00,80.24,80.31,80.22,80.3,22488.0,64.3812,64.4373,64.3651,64.4293,22488.0
2017-05-11 13:45:00,80.31,80.32,80.27,80.31,17778.0,64.4373,64.4454,64.4052,64.4373,17778.0
2017-05-11 13:50:00,80.3,80.34,80.29,80.3,19626.0,64.4293,64.4614,64.4213,64.4293,19626.0
2017-05-11 13:55:00,80.3,80.36,80.3,80.36,11137.0,64.4293,64.4775,64.4293,64.4775,11137.0
2017-05-11 14:00:00,80.35,80.36,80.31,80.34,7971.0,64.4694,64.4775,64.4373,64.4614,7971.0
2017-05-11 14:05:00,80.34,80.36,80.29,80.33,19241.0,64.4614,64.4775,64.4213,64.4534,19241.0
2017-05-11 14:10:00,80.33,80.34,80.3,80.34,21667.0,64.4534,64.4614,64.4293,64.4614,21667.0
2017-05-11 14:15:00,80.34,80.54,80.33,80.53,66583.0,64.4614,64.6219,64.4534,64.6139,66583.0
2017-05-11 14:20:00,80.52,80.64,80.51,80.58,53218.0,64.6058,64.7021,64.5978,64.654,53218.0
2017-05-11 14:25:00,80.58,80.62,80.55,80.58,40083.0,64.654,64.6861,64.6299,64.654,40083.0
2017-05-11 14:30:00,80.57,80.6,80.51,80.56,29884.0,64.646,64.67,64.5978,64.6379,29884.0
2017-05-11 14:35:00,80.56,80.58,80.53,80.58,22381.0,64.6379,64.654,64.6139,64.654,22381.0
2017-05-11 14:40:00,80.58,80.64,80.57,80.63,45178.0,64.654,64.7021,64.646,64.6941,45178.0
2017-05-11 14:45:00,80.62,80.62,80.51,80.52,29070.0,64.6861,64.6861,64.5978,64.6058,29070.0
2017-05-11 14:50:00,80.52,80.55,80.48,80.54,34969.0,64.6058,64.6299,64.5737,64.6219,34969.0
2017-05-11 14:55:00,80.53,80.57,80.46,80.54,24410.0,64.6139,64.646,64.5577,64.6219,24410.0
2017-05-11 15:00:00,80.55,80.56,80.52,80.56,26001.0,64.6299,64.6379,64.6058,64.6379,26001.0
2017-05-11 15:05:00,80.55,80.56,80.51,80.52,31237.0,64.6299,64.6379,64.5978,64.6058,31237.0
2017-05-11 15:10:00,80.52,80.63,80.52,80.63,30077.0,64.6058,64.6941,64.6058,64.6941,30077.0
2017-05-11 15:15:00,80.63,80.68,80.58,80.63,108900.0,64.6941,64.7342,64.654,64.6941,108900.0
2017-05-11 15:20:00,80.64,80.66,80.53,80.54,38983.0,64.7021,64.7182,64.6139,64.6219,38983.0
2017-05-11 15:25:00,80.54,80.55,80.46,80.5,22340.0,64.6219,64.6299,64.5577,64.5898,22340.0
2017-05-11 15:30:00,80.49,80.51,80.43,80.45,29880.0,64.5818,64.5978,64.5336,64.5497,29880.0
2017-05-11 15:35:00,80.44,80.52,80.44,80.51,35087.0,64.5416,64.6058,64.5416,64.5978,35087.0
2017-05-11 15:40:00,80.51,80.51,80.45,80.47,33952.0,64.5978,64.5978,64.5497,64.5657,33952.0
2017-05-11 15:45:00,80.47,80.5,80.45,80.47,39592.0,64.5657,64.5898,64.5497,64.5657,39592.0
2017-05-11 15:50:00,80.47,80.51,80.43,80.44,90839.0,64.5657,64.5978,64.5336,64.5416,90839.0
2017-05-11 15:55:00,80.44,80.45,80.36,80.39,241410.0,64.5416,64.5497,64.4775,64.5015,241410.0
2017-05-12 09:30:00,80.72,80.77,80.6,80.69,133463.0,64.7663,64.8064,64.67,64.7422,133463.0
2017-05-12 09:35:00,80.7,80.71,80.55,80.6,39231.0,64.7503,64.7583,64.6299,64.67,39231.0
2017-05-12 09:40:00,80.6,80.61,80.41,80.47,29189.0,64.67,64.678,64.5176,64.5657,29189.0
2017-05-12 09:45:00,80.47,80.54,80.44,80.5,49505.0,64.5657,64.6219,64.5416,64.5898,49505.0
2017-05-12 09:50:00,80.51,80.56,80.47,80.49,41581.0,64.5978,64.6379,64.5657,64.5818,41581.0
2017-05-12 09:55:00,80.49,80.52,80.39,80.5,51192.0,64.5818,64.6058,64.5015,64.5898,51192.0
2017-05-12 10:00:00,80.52,80.52,80.36,80.45,30810.0,64.6058,64.6058,64.4775,64.5497,30810.0
2017-05-12 10:05:00,80.46,80.58,80.45,80.47,30355.0,64.5577,64.654,64.5497,64.5657,30355.0
2017-05-12 10:10:00,80.49,80.51,80.44,80.47,28913.0,64.5818,64.5978,64.5416,64.5657,28913.0
2017-05-12 10:15:00,80.46,80.55,80.44,80.54,26918.0,64.5577,64.6299,64.5416,64.6219,26918.0
2017-05-12 10:20:00,80.55,80.64,80.55,80.6,25112.0,64.6299,64.7021,64.6299,64.67,25112.0
2017-05-12 10:25:00,80.6,80.6,80.42,80.44,17824.0,64.67,64.67,64.5256,64.5416,17824.0
2017-05-12 10:30:00,80.45,80.46,80.35,80.38,21034.0,64.5497,64.5577,64.4694,64.4935,21034.0
2017-05-12 10:35:00,80.39,80.41,80.3,80.33,70000.0,64.5015,64.5176,64.4293,64.4534,70000.0
2017-05-12 10:40:00,80.34,80.38,80.32,80.32,14152.0,64.4614,64.4935,64.4454,64.4454,14152.0
2017-05-12 10:45:00,80.33,80.36,80.28,80.36,13967.0,64.4534,64.4775,64.4133,64.4775,13967.0
2017-05-12 10:50:00,80.36,80.41,80.34,80.37,21122.0,64.4775,64.5176,64.4614,64.4855,21122.0
2017-05-12 10:55:00,80.37,80.47,80.37,80.47,15661.0,64.4855,64.5657,64.4855,64.5657,15661.0
2017-05-12 11:00:00,80.47,80.53,80.46,80.53,16500.0,64.5657,64.6139,64.5577,64.6139,16500.0
2017-05-12 11:05:00,80.52,80.61,80.52,80.59,36944.0,64.6058,64.678,64.6058,64.662,36944.0
2017-05-12 11:10:00,80.6,80.63,80.53,80.54,14052.0,64.67,64.6941,64.6139,64.6219,14052.0
2017-05-12 11:15:00,80.53,80.54,80.46,80.48,17037.0,64.6139,64.6219,64.5577,64.5737,17037.0
2017-05-12 11:20:00,80.48,80.56,80.47,80.49,13940.0,64.5737,64.6379,64.5657,64.5818,13940.0
2017-05-12 11:25:00,80.48,80.52,80.47,80.5,18614.0,64.5737,64.6058,64.5657,64.5898,18614.0
2017-05-12 11:30:00,80.5,80.61,80.5,80.61,24255.0,64.5898,64.678,64.5898,64.678,24255.0
2017-05-12 11:35:00,80.61,80.62,80.55,80.56,13856.0,64.678,64.6861,64.6299,64.6379,13856.0
2017-05-12 11:40:00,80.56,80.63,80.55,80.61,24029.0,64.6379,64.6941,64.6299,64.678,24029.0
2017-05-12 11:45:00,80.61,80.62,80.55,80.55,11179.0,64.678,64.6861,64.6299,64.6299,11179.0
2017-05-12 11:50:00,80.55,80.62,80.53,80.61,15388.0,64.6299,64.6861,64.6139,64.678,15388.0
2017-05-12 11:55:00,80.61,80.65,80.59,80.64,15045.0,64.678,64.7101,64.662,64.7021,15045.0
2017-05-12 12:00:00,80.63,80.65,80.58,80.59,19692.0,64.6941,64.7101,64.654,64.662,19692.0
2017-05-12 12:05:00,80.61,80.62,80.54,80.56,15272.0,64.678,64.6861,64.6219,64.6379,15272.0
2017-05-12 12:10:00,80.56,80.57,80.53,80.56,13089.0,64.6379,64.646,64.6139,64.6379,13089.0
2017-05-12 12:15:00,80.57,80.61,80.57,80.61,8517.0,64.646,64.678,64.646,64.678,8517.0
2017-05-12 12:20:00,80.61,80.66,80.6,80.62,18943.0,64.678,64.7182,64.67,64.6861,18943.0
2017-05-12 12:25:00,80.61,80.62,80.57,80.58,8893.0,64.678,64.6861,64.646,64.654,8893.0
2017-05-12 12:30:00,80.59,80.62,80.57,80.61,10217.0,64.662,64.6861,64.646,64.678,10217.0
2017-05-12 12:35:00,80.6,80.65,80.6,80.65,13684.0,64.67,64.7101,64.67,64.7101,13684.0
2017-05-12 12:40:00,80.65,80.68,80.64,80.68,10320.0,64.7101,64.7342,64.7021,64.7342,10320.0
2017-05-12 12:45:00,80.67,80.73,80.67,80.72,25048.0,64.7262,64.7743,64.7262,64.7663,25048.0
2017-05-12 12:50:00,80.72,80.72,80.65,80.67,16522.0,64.7663,64.7663,64.7101,64.7262,16522.0
2017-05-12 12:55:00,80.67,80.7,80.65,80.69,20411.0,64.7262,64.7503,64.7101,64.7422,20411.0
2017-05-12 13:00:00,80.69,80.7,80.66,80.67,8605.0,64.7422,64.7503,64.7182,64.7262,8605.0
2017-05-12 13:05:00,80.67,80.67,80.6,80.6,11136.0,64.7262,64.7262,64.67,64.67,11136.0
2017-05-12 13:10:00,80.6,80.62,80.57,80.59,18298.0,64.67,64.6861,64.646,64.662,18298.0
2017-05-12 13:15:00,80.59,80.67,80.59,80.65,11227.0,64.662,64.7262,64.662,64.7101,11227.0
2017-05-12 13:20:00,80.65,80.67,80.63,80.66,9401.0,64.7101,64.7262,64.6941,64.7182,9401.0
2017-05-12 13:25:00,80.67,80.68,80.64,80.68,12293.0,64.7262,64.7342,64.7021,64.7342,12293.0
2017-05-12 13:30:00,80.66,80.7,80.66,80.7,13294.0,64.7182,64.7503,64.7182,64.7503,13294.0
2017-05-12 13:35:00,80.7,80.74,80.69,80.7,32318.0,64.7503,64.7824,64.7422,64.7503,32318.0
2017-05-12 13:40:00,80.7,80.72,80.69,80.7,25660.0,64.7503,64.7663,64.7422,64.7503,25660.0
2017-05-12 13:45:00,80.69,80.69,80.66,80.68,10901.0,64.7422,64.7422,64.7182,64.7342,10901.0
2017-05-12 13:50:00,80.67,80.72,80.67,80.7,15195.0,64.7262,64.7663,64.7262,64.7503,15195.0
2017-05-12 13:55:00,80.7,80.71,80.64,80.65,12202.0,64.7503,64.7583,64.7021,64.7101,12202.0
2017-05-12 14:00:00,80.66,80.67,80.57,80.59,37466.0,64.7182,64.7262,64.646,64.662,37466.0
2017-05-12 14:05:00,80.59,80.59,80.56,80.56,15812.0,64.662,64.662,64.6379,64.6379,15812.0
2017-05-12 14:10:00,80.57,80.57,80.53,80.54,13696.0,64.646,64.646,64.6139,64.6219,13696.0
2017-05-12 14:15:00,80.54,80.58,80.54,80.57,21959.0,64.6219,64.654,64.6219,64.646,21959.0
2017-05-12 14:20:00,80.57,80.57,80.51,80.53,13280.0,64.646,64.646,64.5978,64.6139,13280.0
2017-05-12 14:25:00,80.53,80.57,80.52,80.57,13167.0,64.6139,64.646,64.6058,64.646,13167.0
2017-05-12 14:30:00,80.56,80.63,80.56,80.58,65477.0,64.6379,64.6941,64.6379,64.654,65477.0
2017-05-12 14:35:00,80.59,80.61,80.58,80.61,10243.0,64.662,64.678,64.654,64.678,10243.0
2017-05-12 14:40:00,80.61,80.61,80.54,80.55,17400.0,64.678,64.678,64.6219,64.6299,17400.0
2017-05-12 14:45:00,80.54,80.58,80.53,80.56,19102.0,64.6219,64.654,64.6139,64.6379,19102.0
2017-05-12 14:50:00,80.56,80.61,80.55,80.61,16596.0,64.6379,64.678,64.6299,64.678,16596.0
2017-05-12 14:55:00,80.62,80.62,80.61,80.62,9860.0,64.6861,64.6861,64.678,64.6861,9860.0
2017-05-12 15:00:00,80.62,80.63,80.6,80.63,17927.0,64.6861,64.6941,64.67,64.6941,17927.0
2017-05-12 15:05:00,80.63,80.63,80.55,80.56,18995.0,64.6941,64.6941,64.6299,64.6379,18995.0
2017-05-12 15:10:00,80.55,80.57,80.53,80.53,21709.0,64.6299,64.646,64.6139,64.6139,21709.0
2017-05-12 15:15:00,80.54,80.55,80.53,80.55,20871.0,64.6219,64.6299,64.6139,64.6299,20871.0
2017-05-12 15:20:00,80.55,80.56,80.53,80.55,18848.0,64.6299,64.6379,64.6139,64.6299,18848.0
2017-05-12 15:25:00,80.55,80.56,80.46,80.47,48347.0,64.6299,64.6379,64.5577,64.5657,48347.0
2017-05-12 15:30:00,80.47,80.51,80.46,80.48,26056.0,64.5657,64.5978,64.5577,64.5737,26056.0
2017-05-12 15:35:00,80.48,80.52,80.48,80.51,28272.0,64.5737,64.6058,64.5737,64.5978,28272.0
2017-05-12 15:40:00,80.51,80.63,80.51,80.57,54748.0,64.5978,64.6941,64.5978,64.646,54748.0
2017-05-12 15:45:00,80.58,80.59,80.53,80.54,63103.0,64.654,64.662,64.6139,64.6219,63103.0
2017-05-12 15:50:00,80.54,80.6,80.53,80.58,84023.0,64.6219,64.67,64.6139,64.654,84023.0
2017-05-12 15:55:00,80.58,80.7,80.57,80.68,166018.0,64.654,64.7503,64.646,64.7342,166018.0
2017-05-15 09:30:00,80.65,80.74,80.45,80.71,107120.0,64.7101,64.7824,64.5497,64.7583,107120.0
2017-05-15 09:35:00,80.7,80.8,80.59,80.71,34026.0,64.7503,64.8305,64.662,64.7583,34026.0
2017-05-15 09:40:00,80.71,80.8,80.66,80.74,36359.0,64.7583,64.8305,64.7182,64.7824,36359.0
2017-05-15 09:45:00,80.76,80.95,80.74,80.95,26366.0,64.7984,64.9509,64.7824,64.9509,26366.0
2017-05-15 09:50:00,80.95,81.05,80.95,81.01,49947.0,64.9509,65.0311,64.9509,64.999,49947.0
2017-05-15 09:55:00,81.02,81.11,81.0,81.11,20947.0,65.007,65.0792,64.991,65.0792,20947.0
2017-05-15 10:00:00,81.12,81.2,81.12,81.2,28059.0,65.0873,65.1514,65.0873,65.1514,28059.0
2017-05-15 10:05:00,81.2,81.2,81.09,81.18,23851.0,65.1514,65.1514,65.0632,65.1354,23851.0
2017-05-15 10:10:00,81.2,81.22,81.12,81.18,32036.0,65.1514,65.1675,65.0873,65.1354,32036.0
2017-05-15 10:15:00,81.18,81.23,81.13,81.13,19695.0,65.1354,65.1755,65.0953,65.0953,19695.0
2017-05-15 10:20:00,81.13,81.18,81.1,81.17,17767.0,65.0953,65.1354,65.0712,65.1274,17767.0
2017-05-15 10:25:00,81.17,81.2,81.11,81.18,16757.0,65.1274,65.1514,65.0792,65.1354,16757.0
2017-05-15 10:30:00,81.19,81.21,81.12,81.17,24914.0,65.1434,65.1595,65.0873,65.1274,24914.0
2017-05-15 10:35:00,81.17,81.26,81.17,81.22,29818.0,65.1274,65.1996,65.1274,65.1675,29818.0
2017-05-15 10:40:00,81.22,81.29,81.19,81.28,34508.0,65.1675,65.2237,65.1434,65.2156,34508.0
2017-05-15 10:45:00,81.27,81.3,81.23,81.25,27922.0,65.2076,65.2317,65.1755,65.1916,27922.0
2017-05-15 10:50:00,81.24,81.29,81.18,81.19,36136.0,65.1835,65.2237,65.1354,65.1434,36136.0
2017-05-15 10:55:00,81.18,81.22,81.16,81.2,18754.0,65.1354,65.1675,65.1193,65.1514,18754.0
2017-05-15 11:00:00,81.2,81.26,81.15,81.21,33867.0,65.1514,65.1996,65.1113,65.1595,33867.0
2017-05-15 11:05:00,81.21,81.33,81.21,81.27,33179.0,65.1595,65.2557,65.1595,65.2076,33179.0
2017-05-15 11:10:00,81.28,81.31,81.19,81.23,19214.0,65.2156,65.2397,65.1434,65.1755,19214.0
2017-05-15 11:15:00,81.23,81.24,81.14,81.16,23608.0,65.1755,65.1835,65.1033,65.1193,23608.0
2017-05-15 11:20:00,81.16,81.26,81.15,81.19,39804.0,65.1193,65.1996,65.1113,65.1434,39804.0
2017-05-15 11:25:00,81.21,81.25,81.19,81.22,31697.0,65.1595,65.1916,65.1434,65.1675,31697.0
2017-05-15 11:30:00,81.21,81.24,81.16,81.22,18556.0,65.1595,65.1835,65.1193,65.1675,18556.0
2017-05-15 11:35:00,81.23,81.24,81.16,81.21,16600.0,65.1755,65.1835,65.1193,65.1595,16600.0
2017-05-15 11:40:00,81.22,81.22,81.16,81.19,27086.0,65.1675,65.1675,65.1193,65.1434,27086.0
2017-05-15 11:45:00,81.2,81.26,81.17,81.24,26638.0,65.1514,65.1996,65.1274,65.1835,26638.0
2017-05-15 11:50:00,81.23,81.23,81.12,81.15,40873.0,65.1755,65.1755,65.0873,65.1113,40873.0
2017-05-15 11:55:00,81.16,81.19,81.14,81.19,34952.0,65.1193,65.1434,65.1033,65.1434,34952.0
2017-05-15 12:00:00,81.19,81.25,81.18,81.19,26817.0,65.1434,65.1916,65.1354,65.1434,26817.0
2017-05-15 12:05:00,81.2,81.26,81.19,81.23,35956.0,65.1514,65.1996,65.1434,65.1755,35956.0
2017-05-15 12:10:00,81.23,81.24,81.18,81.2,49292.0,65.1755,65.1835,65.1354,65.1514,49292.0
2017-05-15 12:15:00,81.2,81.2,81.16,81.16,30309.0,65.1514,65.1514,65.1193,65.1193,30309.0
2017-05-15 12:20:00,81.16,81.19,81.13,81.15,25644.0,65.1193,65.1434,65.0953,65.1113,25644.0
2017-05-15 12:25:00,81.15,81.16,81.09,81.11,20251.0,65.1113,65.1193,65.0632,65.0792,20251.0
2017-05-15 12:30:00,81.11,81.15,81.08,81.15,15176.0,65.0792,65.1113,65.0552,65.1113,15176.0
2017-05-15 12:35:00,81.16,81.18,81.13,81.16,11618.0,65.1193,65.1354,65.0953,65.1193,11618.0
2017-05-15 12:40:00,81.16,81.21,81.15,81.19,11111.0,65.1193,65.1595,65.1113,65.1434,11111.0
2017-05-15 12:45:00,81.2,81.25,81.19,81.25,16414.0,65.1514,65.1916,65.1434,65.1916,16414.0
2017-05-15 12:50:00,81.25,81.27,81.21,81.24,15065.0,65.1916,65.2076,65.1595,65.1835,15065.0
2017-05-15 12:55:00,81.25,81.27,81.22,81.22,15500.0,65.1916,65.2076,65.1675,65.1675,15500.0
2017-05-15 13:00:00,81.22,81.23,81.2,81.22,13143.0,65.1675,65.1755,65.1514,65.1675,13143.0
2017-05-15 13:05:00,81.22,81.31,81.22,81.31,17631.0,65.1675,65.2397,65.1675,65.2397,17631.0
2017-05-15 13:10:00,81.31,81.37,81.31,81.37,27858.0,65.2397,65.2878,65.2397,65.2878,27858.0
2017-05-15 13:15:00,81.37,81.41,81.36,81.37,19903.0,65.2878,65.3199,65.2798,65.2878,19903.0
2017-05-15 13:20:00,81.38,81.46,81.37,81.46,26257.0,65.2959,65.3601,65.2878,65.3601,26257.0
2017-05-15 13:25:00,81.45,81.46,81.43,81.44,15308.0,65.352,65.3601,65.336,65.344,15308.0
2017-05-15 13:30:00,81.44,81.54,81.43,81.53,39632.0,65.344,65.4242,65.336,65.4162,39632.0
2017-05-15 13:35:00,81.52,81.58,81.5,81.54,20336.0,65.4082,65.4563,65.3921,65.4242,20336.0
2017-05-15 13:40:00,81.55,81.59,81.53,81.57,26379.0,65.4323,65.4644,65.4162,65.4483,26379.0
2017-05-15 13:45:00,81.58,81.62,81.54,81.54,24856.0,65.4563,65.4884,65.4242,65.4242,24856.0
2017-05-15 13:50:00,81.55,81.6,81.55,81.58,17596.0,65.4323,65.4724,65.4323,65.4563,17596.0
2017-05-15 13:55:00,81.58,81.61,81.56,81.61,17373.0,65.4563,65.4804,65.4403,65.4804,17373.0
2017-05-15 14:00:00,81.6,81.62,81.54,81.56,21563.0,65.4724,65.4884,65.4242,65.4403,21563.0
2017-05-15 14:05:00,81.55,81.59,81.53,81.57,25971.0,65.4323,65.4644,65.4162,65.4483,25971.0
2017-05-15 14:10:00,81.56,81.57,81.52,81.53,22941.0,65.4403,65.4483,65.4082,65.4162,22941.0
2017-05-15 14:15:00,81.53,81.56,81.49,81.49,22970.0,65.4162,65.4403,65.3841,65.3841,22970.0
2017-05-15 14:20:00,81.49,81.49,81.41,81.41,22495.0,65.3841,65.3841,65.3199,65.3199,22495.0
2017-05-15 14:25:00,81.41,81.42,81.33,81.34,48512.0,65.3199,65.328,65.2557,65.2638,48512.0
2017-05-15 14:30:00,81.34,81.37,81.3,81.35,44110.0,65.2638,65.2878,65.2317,65.2718,44110.0
2017-05-15 14:35:00,81.35,81.38,81.34,81.37,40439.0,65.2718,65.2959,65.2638,65.2878,40439.0
2017-05-15 14:40:00,81.36,81.37,81.33,81.34,52461.0,65.2798,65.2878,65.2557,65.2638,52461.0
2017-05-15 14:45:00,81.34,81.37,81.34,81.35,35259.0,65.2638,65.2878,65.2638,65.2718,35259.0
2017-05-15 14:50:00,81.36,81.46,81.34,81.45,44659.0,65.2798,65.3601,65.2638,65.352,44659.0
2017-05-15 14:55:00,81.45,81.46,81.42,81.45,24742.0,65.352,65.3601,65.328,65.352,24742.0
2017-05-15 15:00:00,81.45,81.45,81.41,81.43,22010.0,65.352,65.352,65.3199,65.336,22010.0
2017-05-15 15:05:00,81.42,81.45,81.41,81.42,24573.0,65.328,65.352,65.3199,65.328,24573.0
2017-05-15 15:10:00,81.42,81.44,81.4,81.4,23147.0,65.328,65.344,65.3119,65.3119,23147.0
2017-05-15 15:15:00,81.41,81.44,81.38,81.44,37318.0,65.3199,65.344,65.2959,65.344,37318.0
2017-05-15 15:20:00,81.43,81.49,81.43,81.45,38194.0,65.336,65.3841,65.336,65.352,38194.0
2017-05-15 15:25:00,81.44,81.51,81.44,81.47,37055.0,65.344,65.4002,65.344,65.3681,37055.0
2017-05-15 15:30:00,81.46,81.52,81.46,81.49,35814.0,65.3601,65.4082,65.3601,65.3841,35814.0
2017-05-15 15:35:00,81.49,81.5,81.42,81.42,44305.0,65.3841,65.3921,65.328,65.328,44305.0
2017-05-15 15:40:00,81.42,81.48,81.38,81.38,68634.0,65.328,65.3761,65.2959,65.2959,68634.0
2017-05-15 15:45:00,81.38,81.49,81.38,81.48,43535.0,65.2959,65.3841,65.2959,65.3761,43535.0
2017-05-15 15:50:00,81.48,81.59,81.48,81.57,130893.0,65.3761,65.4644,65.3761,65.4483,130893.0
2017-05-15 15:55:00,81.56,81.58,81.5,81.54,268659.0,65.4403,65.4563,65.3921,65.4242,268659.0
2017-05-16 09:30:00,81.88,82.0,81.82,81.96,138832.0,65.697,65.7933,65.6489,65.7612,138832.0
2017-05-16 09:35:00,81.95,82.04,81.67,81.77,86902.0,65.7532,65.8254,65.5285,65.6088,86902.0
2017-05-16 09:40:00,81.77,81.86,81.74,81.85,36480.0,65.6088,65.681,65.5847,65.673,36480.0
2017-05-16 09:45:00,81.85,81.92,81.69,81.72,34671.0,65.673,65.7291,65.5446,65.5687,34671.0
2017-05-16 09:50:00,81.71,81.71,81.45,81.59,61368.0,65.5606,65.5606,65.352,65.4644,61368.0
2017-05-16 09:55:00,81.61,81.67,81.54,81.58,32362.0,65.4804,65.5285,65.4242,65.4563,32362.0
2017-05-16 10:00:00,81.59,81.69,81.59,81.66,42410.0,65.4644,65.5446,65.4644,65.5205,42410.0
2017-05-16 10:05:00,81.65,81.74,81.63,81.64,55226.0,65.5125,65.5847,65.4965,65.5045,55226.0
2017-05-16 10:10:00,81.65,81.86,81.64,81.86,49132.0,65.5125,65.681,65.5045,65.681,49132.0
2017-05-16 10:15:00,81.85,81.86,81.76,81.8,53837.0,65.673,65.681,65.6008,65.6329,53837.0
2017-05-16 10:20:00,81.81,81.86,81.66,81.77,54928.0,65.6409,65.681,65.5205,65.6088,54928.0
2017-05-16 10:25:00,81.78,81.8,81.66,81.69,30650.0,65.6168,65.6329,65.5205,65.5446,30650.0
2017-05-16 10:30:00,81.7,81.82,81.69,81.82,32828.0,65.5526,65.6489,65.5446,65.6489,32828.0
2017-05-16 10:35:00,81.82,81.86,81.76,81.84,23419.0,65.6489,65.681,65.6008,65.6649,23419.0
2017-05-16 10:40:00,81.84,81.84,81.67,81.72,22266.0,65.6649,65.6649,65.5285,65.5687,22266.0
2017-05-16 10:45:00,81.73,81.78,81.69,81.75,23325.0,65.5767,65.6168,65.5446,65.5927,23325.0
2017-05-16 10:50:00,81.75,81.85,81.73,81.85,20229.0,65.5927,65.673,65.5767,65.673,20229.0
2017-05-16 10:55:00,81.84,81.99,81.81,81.99,56414.0,65.6649,65.7853,65.6409,65.7853,56414.0
2017-05-16 11:00:00,81.99,82.04,81.83,82.03,45074.0,65.7853,65.8254,65.6569,65.8174,45074.0
2017-05-16 11:05:00,82.03,82.1,82.02,82.09,29767.0,65.8174,65.8736,65.8094,65.8655,29767.0
2017-05-16 11:10:00,82.09,82.15,82.01,82.04,42704.0,65.8655,65.9137,65.8013,65.8254,42704.0
2017-05-16 11:15:00,82.04,82.05,81.96,81.98,16782.0,65.8254,65.8334,65.7612,65.7773,16782.0
2017-05-16 11:20:00,81.97,82.04,81.93,82.04,43204.0,65.7693,65.8254,65.7372,65.8254,43204.0
2017-05-16 11:25:00,82.05,82.08,82.03,82.06,19003.0,65.8334,65.8575,65.8174,65.8415,19003.0
2017-05-16 11:30:00,82.06,82.06,81.97,81.99,22267.0,65.8415,65.8415,65.7693,65.7853,22267.0
2017-05-16 11:35:00,82.0,82.02,81.97,82.0,26858.0,65.7933,65.8094,65.7693,65.7933,26858.0
2017-05-16 11:40:00,81.99,82.02,81.98,81.98,9654.0,65.7853,65.8094,65.7773,65.7773,9654.0
2017-05-16 11:45:00,81.98,82.03,81.94,82.01,16602.0,65.7773,65.8174,65.7452,65.8013,16602.0
2017-05-16 11:50:00,82.02,82.03,81.97,81.99,12399.0,65.8094,65.8174,65.7693,65.7853,12399.0
2017-05-16 11:55:00,81.98,81.98,81.95,81.98,15402.0,65.7773,65.7773,65.7532,65.7773,15402.0
2017-05-16 12:00:00,81.97,81.97,81.87,81.91,23231.0,65.7693,65.7693,65.689,65.7211,23231.0
2017-05-16 12:05:00,81.91,81.96,81.9,81.93,7207.0,65.7211,65.7612,65.7131,65.7372,7207.0
2017-05-16 12:10:00,81.92,81.98,81.92,81.94,35265.0,65.7291,65.7773,65.7291,65.7452,35265.0
2017-05-16 12:15:00,81.93,81.97,81.93,81.96,10843.0,65.7372,65.7693,65.7372,65.7612,10843.0
2017-05-16 12:20:00,81.96,82.0,81.96,81.99,20291.0,65.7612,65.7933,65.7612,65.7853,20291.0
2017-05-16 12:25:00,81.99,82.08,81.99,82.08,36046.0,65.7853,65.8575,65.7853,65.8575,36046.0
2017-05-16 12:30:00,82.08,82.08,81.99,82.03,24670.0,65.8575,65.8575,65.7853,65.8174,24670.0
2017-05-16 12:35:00,82.02,82.1,82.01,82.1,13953.0,65.8094,65.8736,65.8013,65.8736,13953.0
2017-05-16 12:40:00,82.1,82.12,82.04,82.06,22809.0,65.8736,65.8896,65.8254,65.8415,22809.0
2017-05-16 12:45:00,82.06,82.08,82.05,82.06,24120.0,65.8415,65.8575,65.8334,65.8415,24120.0
2017-05-16 12:50:00,82.06,82.18,82.05,82.15,36130.0,65.8415,65.9378,65.8334,65.9137,36130.0
2017-05-16 12:55:00,82.15,82.15,82.1,82.1,45704.0,65.9137,65.9137,65.8736,65.8736,45704.0
2017-05-16 13:00:00,82.1,82.16,82.1,82.13,30666.0,65.8736,65.9217,65.8736,65.8976,30666.0
2017-05-16 13:05:00,82.13,82.19,82.12,82.18,19842.0,65.8976,65.9458,65.8896,65.9378,19842.0
2017-05-16 13:10:00,82.17,82.21,82.17,82.21,20825.0,65.9297,65.9618,65.9297,65.9618,20825.0
2017-05-16 13:15:00,82.21,82.23,82.2,82.22,24662.0,65.9618,65.9779,65.9538,65.9698,24662.0
2017-05-16 13:20:00,82.22,82.25,82.22,82.23,22929.0,65.9698,65.9939,65.9698,65.9779,22929.0
2017-05-16 13:25:00,82.23,82.23,82.15,82.17,17080.0,65.9779,65.9779,65.9137,65.9297,17080.0
2017-05-16 13:30:00,82.17,82.22,82.17,82.2,19450.0,65.9297,65.9698,65.9297,65.9538,19450.0
2017-05-16 13:35:00,82.2,82.22,82.2,82.21,9415.0,65.9538,65.9698,65.9538,65.9618,9415.0
2017-05-16 13:40:00,82.22,82.24,82.21,82.24,18232.0,65.9698,65.9859,65.9618,65.9859,18232.0
2017-05-16 13:45:00,82.23,82.27,82.23,82.25,17589.0,65.9779,66.01,65.9779,65.9939,17589.0
2017-05-16 13:50:00,82.26,82.28,82.24,82.27,20239.0,66.0019,66.018,65.9859,66.01,20239.0
2017-05-16 13:55:00,82.27,82.29,82.26,82.27,28166.0,66.01,66.026,66.0019,66.01,28166.0
2017-05-16 14:00:00,82.27,82.28,82.24,82.25,36392.0,66.01,66.018,65.9859,65.9939,36392.0
2017-05-16 14:05:00,82.24,82.26,82.24,82.25,24407.0,65.9859,66.0019,65.9859,65.9939,24407.0
2017-05-16 14:10:00,82.24,82.26,82.23,82.24,29621.0,65.9859,66.0019,65.9779,65.9859,29621.0
2017-05-16 14:15:00,82.24,82.26,82.22,82.24,40150.0,65.9859,66.0019,65.9698,65.9859,40150.0
2017-05-16 14:20:00,82.25,82.25,82.19,82.19,39262.0,65.9939,65.9939,65.9458,65.9458,39262.0
2017-05-16 14:25:00,82.19,82.21,82.18,82.2,31074.0,65.9458,65.9618,65.9378,65.9538,31074.0
2017-05-16 14:30:00,82.19,82.25,82.19,82.24,41760.0,65.9458,65.9939,65.9458,65.9859,41760.0
2017-05-16 14:35:00,82.25,82.25,82.22,82.23,19234.0,65.9939,65.9939,65.9698,65.9779,19234.0
2017-05-16 14:40:00,82.23,82.24,82.21,82.23,25979.0,65.9779,65.9859,65.9618,65.9779,25979.0
2017-05-16 14:45:00,82.23,82.25,82.22,82.25,29300.0,65.9779,65.9939,65.9698,65.9939,29300.0
2017-05-16 14:50:00,82.26,82.32,82.24,82.25,27879.0,66.0019,66.0501,65.9859,65.9939,27879.0
2017-05-16 14:55:00,82.24,82.24,82.21,82.21,31646.0,65.9859,65.9859,65.9618,65.9618,31646.0
2017-05-16 15:00:00,82.22,82.23,82.19,82.21,31511.0,65.9698,65.9779,65.9458,65.9618,31511.0
2017-05-16 15:05:00,82.21,82.23,82.17,82.18,23004.0,65.9618,65.9779,65.9297,65.9378,23004.0
2017-05-16 15:10:00,82.19,82.19,82.17,82.18,32845.0,65.9458,65.9458,65.9297,65.9378,32845.0
2017-05-16 15:15:00,82.17,82.18,82.14,82.14,33609.0,65.9297,65.9378,65.9057,65.9057,33609.0
2017-05-16 15:20:00,82.14,82.17,82.13,82.13,50267.0,65.9057,65.9297,65.8976,65.8976,50267.0
2017-05-16 15:25:00,82.13,82.18,82.13,82.17,33567.0,65.8976,65.9378,65.8976,65.9297,33567.0
2017-05-16 15:30:00,82.17,82.2,82.17,82.18,39772.0,65.9297,65.9538,65.9297,65.9378,39772.0
2017-05-16 15:35:00,82.19,82.23,82.18,82.22,40198.0,65.9458,65.9779,65.9378,65.9698,40198.0
2017-05-16 15:40:00,82.22,82.23,82.18,82.19,61757.0,65.9698,65.9779,65.9378,65.9458,61757.0
2017-05-16 15:45:00,82.19,82.19,82.13,82.16,46292.0,65.9458,65.9458,65.8976,65.9217,46292.0
2017-05-16 15:50:00,82.16,82.24,82.16,82.22,180010.0,65.9217,65.9859,65.9217,65.9698,180010.0
2017-05-16 15:55:00,82.22,82.32,82.19,82.25,337380.0,65.9698,66.0501,65.9458,65.9939,337380.0
2017-05-17 09:30:00,81.54,81.98,81.46,81.93,133067.0,65.4242,65.7773,65.3601,65.7372,133067.0
2017-05-17 09:35:00,81.94,82.06,81.85,81.91,35108.0,65.7452,65.8415,65.673,65.7211,35108.0
2017-05-17 09:40:00,81.91,81.97,81.65,81.79,82147.0,65.7211,65.7693,65.5125,65.6248,82147.0
2017-05-17 09:45:00,81.83,81.89,81.56,81.59,39105.0,65.6569,65.7051,65.4403,65.4644,39105.0
2017-05-17 09:50:00,81.58,81.6,81.32,81.33,34788.0,65.4563,65.4724,65.2477,65.2557,34788.0
2017-05-17 09:55:00,81.32,81.34,81.23,81.29,44687.0,65.2477,65.2638,65.1755,65.2237,44687.0
2017-05-17 10:00:00,81.3,81.32,81.1,81.11,77337.0,65.2317,65.2477,65.0712,65.0792,77337.0
2017-05-17 10:05:00,81.1,81.17,81.0,81.14,49695.0,65.0712,65.1274,64.991,65.1033,49695.0
2017-05-17 10:10:00,81.14,81.15,80.93,80.96,72648.0,65.1033,65.1113,64.9348,64.9589,72648.0
2017-05-17 10:15:00,80.95,81.11,80.94,81.02,42126.0,64.9509,65.0792,64.9428,65.007,42126.0
2017-05-17 10:20:00,81.02,81.03,80.87,80.91,38146.0,65.007,65.015,64.8867,64.9188,38146.0
2017-05-17 10:25:00,80.92,80.99,80.89,80.98,18810.0,64.9268,64.9829,64.9027,64.9749,18810.0
2017-05-17 10:30:00,80.97,81.01,80.85,80.89,24983.0,64.9669,64.999,64.8706,64.9027,24983.0
2017-05-17 10:35:00,80.88,80.9,80.68,80.77,33479.0,64.8947,64.9107,64.7342,64.8064,33479.0
2017-05-17 10:40:00,80.76,80.77,80.65,80.68,65485.0,64.7984,64.8064,64.7101,64.7342,65485.0
2017-05-17 10:45:00,80.69,80.73,80.54,80.55,54008.0,64.7422,64.7743,64.6219,64.6299,54008.0
2017-05-17 10:50:00,80.55,80.56,80.36,80.38,55961.0,64.6299,64.6379,64.4775,64.4935,55961.0
2017-05-17 10:55:00,80.38,80.4,80.27,80.32,60018.0,64.4935,64.5096,64.4052,64.4454,60018.0
2017-05-17 11:00:00,80.32,80.36,80.13,80.15,75406.0,64.4454,64.4775,64.2929,64.309,75406.0
2017-05-17 11:05:00,80.15,80.43,80.15,80.41,73502.0,64.309,64.5336,64.309,64.5176,73502.0
2017-05-17 11:10:00,80.42,80.56,80.41,80.53,42466.0,64.5256,64.6379,64.5176,64.6139,42466.0
2017-05-17 11:15:00,80.53,80.62,80.51,80.52,45099.0,64.6139,64.6861,64.5978,64.6058,45099.0
2017-05-17 11:20:00,80.52,80.54,80.45,80.46,35878.0,64.6058,64.6219,64.5497,64.5577,35878.0
2017-05-17 11:25:00,80.46,80.51,80.43,80.43,34446.0,64.5577,64.5978,64.5336,64.5336,34446.0
2017-05-17 11:30:00,80.44,80.46,80.3,80.3,24095.0,64.5416,64.5577,64.4293,64.4293,24095.0
2017-05-17 11:35:00,80.3,80.51,80.3,80.5,18158.0,64.4293,64.5978,64.4293,64.5898,18158.0
2017-05-17 11:40:00,80.5,80.5,80.33,80.34,32127.0,64.5898,64.5898,64.4534,64.4614,32127.0
2017-05-17 11:45:00,80.33,80.37,80.25,80.25,33125.0,64.4534,64.4855,64.3892,64.3892,33125.0
2017-05-17 11:50:00,80.25,80.32,80.22,80.23,38680.0,64.3892,64.4454,64.3651,64.3732,38680.0
2017-05-17 11:55:00,80.24,80.34,80.21,80.32,33870.0,64.3812,64.4614,64.3571,64.4454,33870.0
2017-05-17 12:00:00,80.32,80.35,80.2,80.26,29476.0,64.4454,64.4694,64.3491,64.3972,29476.0
2017-05-17 12:05:00,80.25,80.28,80.21,80.26,34411.0,64.3892,64.4133,64.3571,64.3972,34411.0
2017-05-17 12:10:00,80.26,80.28,80.19,80.22,38842.0,64.3972,64.4133,64.3411,64.3651,38842.0
2017-05-17 12:15:00,80.21,80.21,79.97,79.98,96744.0,64.3571,64.3571,64.1645,64.1726,96744.0
2017-05-17 12:20:00,79.97,80.08,79.97,80.08,35776.0,64.1645,64.2528,64.1645,64.2528,35776.0
2017-05-17 12:25:00,80.09,80.15,80.04,80.05,29623.0,64.2608,64.309,64.2207,64.2287,29623.0
2017-05-17 12:30:00,80.05,80.15,80.04,80.14,59370.0,64.2287,64.309,64.2207,64.3009,59370.0
2017-05-17 12:35:00,80.14,80.25,80.14,80.25,42837.0,64.3009,64.3892,64.3009,64.3892,42837.0
2017-05-17 12:40:00,80.26,80.28,80.2,80.22,47880.0,64.3972,64.4133,64.3491,64.3651,47880.0
2017-05-17 12:45:00,80.23,80.25,80.21,80.22,27248.0,64.3732,64.3892,64.3571,64.3651,27248.0
2017-05-17 12:50:00,80.22,80.22,80.13,80.16,41688.0,64.3651,64.3651,64.2929,64.317,41688.0
2017-05-17 12:55:00,80.17,80.2,80.13,80.17,28889.0,64.325,64.3491,64.2929,64.325,28889.0
2017-05-17 13:00:00,80.18,80.2,80.14,80.15,77506.0,64.333,64.3491,64.3009,64.309,77506.0
2017-05-17 13:05:00,80.15,80.17,80.06,80.13,104283.0,64.309,64.325,64.2368,64.2929,104283.0
2017-05-17 13:10:00,80.13,80.15,80.04,80.08,20201.0,64.2929,64.309,64.2207,64.2528,20201.0
2017-05-17 13:15:00,80.08,80.14,80.07,80.07,22975.0,64.2528,64.3009,64.2448,64.2448,22975.0
2017-05-17 13:20:00,80.06,80.09,80.04,80.04,21022.0,64.2368,64.2608,64.2207,64.2207,21022.0
2017-05-17 13:25:00,80.04,80.05,79.96,80.0,33764.0,64.2207,64.2287,64.1565,64.1886,33764.0
2017-05-17 13:30:00,80.01,80.01,79.96,80.0,20348.0,64.1966,64.1966,64.1565,64.1886,20348.0
2017-05-17 13:35:00,80.0,80.01,79.91,79.94,22665.0,64.1886,64.1966,64.1164,64.1405,22665.0
2017-05-17 13:40:00,79.95,79.95,79.87,79.89,16843.0,64.1485,64.1485,64.0843,64.1004,16843.0
2017-05-17 13:45:00,79.89,79.92,79.79,79.88,45941.0,64.1004,64.1244,64.0201,64.0923,45941.0
2017-05-17 13:50:00,79.88,79.89,79.74,79.74,47360.0,64.0923,64.1004,63.98,63.98,47360.0
2017-05-17 13:55:00,79.74,79.77,79.67,79.72,57069.0,63.98,64.0041,63.9238,63.964,57069.0
2017-05-17 14:00:00,79.72,79.79,79.68,79.72,66851.0,63.964,64.0201,63.9319,63.964,66851.0
2017-05-17 14:05:00,79.72,79.74,79.58,79.72,98205.0,63.964,63.98,63.8516,63.964,98205.0
2017-05-17 14:10:00,79.73,79.73,79.59,79.62,38473.0,63.972,63.972,63.8596,63.8837,38473.0
2017-05-17 14:15:00,79.62,79.65,79.51,79.54,67646.0,63.8837,63.9078,63.7955,63.8195,67646.0
2017-05-17 14:20:00,79.55,79.57,79.36,79.42,45429.0,63.8275,63.8436,63.6751,63.7232,45429.0
2017-05-17 14:25:00,79.42,79.47,79.26,79.3,62648.0,63.7232,63.7634,63.5949,63.627,62648.0
2017-05-17 14:30:00,79.31,79.33,79.16,79.16,57603.0,63.635,63.651,63.5146,63.5146,57603.0
2017-05-17 14:35:00,79.16,79.22,79.11,79.13,117786.0,63.5146,63.5628,63.4745,63.4906,117786.0
2017-05-17 14:40:00,79.13,79.26,79.12,79.23,99837.0,63.4906,63.5949,63.4825,63.5708,99837.0
2017-05-17 14:45:00,79.23,79.24,79.17,79.2,112816.0,63.5708,63.5788,63.5227,63.5467,112816.0
2017-05-17 14:50:00,79.19,79.31,79.13,79.29,73411.0,63.5387,63.635,63.4906,63.6189,73411.0
2017-05-17 14:55:00,79.3,79.4,79.29,79.39,50395.0,63.627,63.7072,63.6189,63.6992,50395.0
2017-05-17 15:00:00,79.4,79.47,79.37,79.47,92453.0,63.7072,63.7634,63.6831,63.7634,92453.0
2017-05-17 15:05:00,79.48,79.48,79.42,79.43,60401.0,63.7714,63.7714,63.7232,63.7313,60401.0
2017-05-17 15:10:00,79.44,79.46,79.27,79.35,73757.0,63.7393,63.7553,63.6029,63.6671,73757.0
2017-05-17 15:15:00,79.34,79.44,79.34,79.43,53604.0,63.6591,63.7393,63.6591,63.7313,53604.0
2017-05-17 15:20:00,79.44,79.52,79.4,79.4,74310.0,63.7393,63.8035,63.7072,63.7072,74310.0
2017-05-17 15:25:00,79.4,79.44,79.31,79.31,50526.0,63.7072,63.7393,63.635,63.635,50526.0
2017-05-17 15:30:00,79.31,79.33,79.24,79.25,80400.0,63.635,63.651,63.5788,63.5868,80400.0
2017-05-17 15:35:00,79.26,79.4,79.21,79.23,74969.0,63.5949,63.7072,63.5547,63.5708,74969.0
2017-05-17 15:40:00,79.22,79.26,79.0,79.03,123862.0,63.5628,63.5949,63.3863,63.4103,123862.0
2017-05-17 15:45:00,79.03,79.13,78.89,78.96,141361.0,63.4103,63.4906,63.298,63.3542,141361.0
2017-05-17 15:50:00,78.95,78.96,78.71,78.75,321202.0,63.3461,63.3542,63.1536,63.1857,321202.0
2017-05-17 15:55:00,78.75,78.76,78.61,78.71,465753.0,63.1857,63.1937,63.0733,63.1536,465753.0
2017-05-18 09:30:00,78.93,79.1,78.42,78.56,266892.0,63.3301,63.4665,62.9209,63.0332,266892.0
2017-05-18 09:35:00,78.55,79.28,78.54,79.26,122237.0,63.0252,63.6109,63.0172,63.5949,122237.0
2017-05-18 09:40:00,79.28,79.3,78.97,79.03,111870.0,63.6109,63.627,63.3622,63.4103,111870.0
2017-05-18 09:45:00,79.03,79.51,79.02,79.09,121083.0,63.4103,63.7955,63.4023,63.4585,121083.0
2017-05-18 09:50:00,79.08,79.27,79.0,79.04,96503.0,63.4504,63.6029,63.3863,63.4183,96503.0
2017-05-18 09:55:00,79.04,79.14,78.96,79.02,115985.0,63.4183,63.4986,63.3542,63.4023,115985.0
2017-05-18 10:00:00,79.02,79.29,78.91,79.28,107084.0,63.4023,63.6189,63.314,63.6109,107084.0
2017-05-18 10:05:00,79.26,79.46,79.16,79.39,66617.0,63.5949,63.7553,63.5146,63.6992,66617.0
2017-05-18 10:10:00,79.4,79.63,79.4,79.63,31797.0,63.7072,63.8917,63.7072,63.8917,31797.0
2017-05-18 10:15:00,79.62,79.64,79.36,79.48,66235.0,63.8837,63.8998,63.6751,63.7714,66235.0
2017-05-18 10:20:00,79.49,79.57,79.45,79.46,44686.0,63.7794,63.8436,63.7473,63.7553,44686.0
2017-05-18 10:25:00,79.44,79.64,79.42,79.51,39471.0,63.7393,63.8998,63.7232,63.7955,39471.0
2017-05-18 10:30:00,79.49,79.58,79.44,79.56,50334.0,63.7794,63.8516,63.7393,63.8356,50334.0
2017-05-18 10:35:00,79.56,79.68,79.55,79.65,31425.0,63.8356,63.9319,63.8275,63.9078,31425.0
2017-05-18 10:40:00,79.64,79.66,79.52,79.57,29943.0,63.8998,63.9158,63.8035,63.8436,29943.0
2017-05-18 10:45:00,79.57,79.57,79.46,79.49,23748.0,63.8436,63.8436,63.7553,63.7794,23748.0
2017-05-18 10:50:00,79.5,79.55,79.44,79.55,45673.0,63.7874,63.8275,63.7393,63.8275,45673.0
2017-05-18 10:55:00,79.56,79.61,79.5,79.52,24035.0,63.8356,63.8757,63.7874,63.8035,24035.0
2017-05-18 11:00:00,79.49,79.62,79.49,79.59,22018.0,63.7794,63.8837,63.7794,63.8596,22018.0
2017-05-18 11:05:00,79.59,79.65,79.55,79.63,30259.0,63.8596,63.9078,63.8275,63.8917,30259.0
2017-05-18 11:10:00,79.64,79.66,79.52,79.58,25897.0,63.8998,63.9158,63.8035,63.8516,25897.0
2017-05-18 11:15:00,79.58,79.65,79.55,79.56,38738.0,63.8516,63.9078,63.8275,63.8356,38738.0
2017-05-18 11:20:00,79.56,79.68,79.55,79.66,42845.0,63.8356,63.9319,63.8275,63.9158,42845.0
2017-05-18 11:25:00,79.66,79.66,79.53,79.53,33506.0,63.9158,63.9158,63.8115,63.8115,33506.0
2017-05-18 11:30:00,79.54,79.55,79.5,79.54,29487.0,63.8195,63.8275,63.7874,63.8195,29487.0
2017-05-18 11:35:00,79.54,79.55,79.41,79.42,26720.0,63.8195,63.8275,63.7152,63.7232,26720.0
2017-05-18 11:40:00,79.43,79.47,79.29,79.3,19567.0,63.7313,63.7634,63.6189,63.627,19567.0
2017-05-18 11:45:00,79.31,79.4,79.31,79.34,27584.0,63.635,63.7072,63.635,63.6591,27584.0
2017-05-18 11:50:00,79.35,79.37,79.21,79.21,32077.0,63.6671,63.6831,63.5547,63.5547,32077.0
2017-05-18 11:55:00,79.2,79.21,79.12,79.14,21782.0,63.5467,63.5547,63.4825,63.4986,21782.0
2017-05-18 12:00:00,79.15,79.17,79.04,79.05,19188.0,63.5066,63.5227,63.4183,63.4264,19188.0
2017-05-18 12:05:00,79.05,79.17,79.04,79.07,18258.0,63.4264,63.5227,63.4183,63.4424,18258.0
2017-05-18 12:10:00,79.09,79.21,79.09,79.2,20518.0,63.4585,63.5547,63.4585,63.5467,20518.0
2017-05-18 12:15:00,79.2,79.2,79.09,79.09,14456.0,63.5467,63.5467,63.4585,63.4585,14456.0
2017-05-18 12:20:00,79.09,79.24,79.09,79.17,46896.0,63.4585,63.5788,63.4585,63.5227,46896.0
2017-05-18 12:25:00,79.17,79.29,79.16,79.22,36998.0,63.5227,63.6189,63.5146,63.5628,36998.0
2017-05-18 12:30:00,79.2,79.36,79.2,79.27,36402.0,63.5467,63.6751,63.5467,63.6029,36402.0
2017-05-18 12:35:00,79.27,79.27,79.18,79.23,29213.0,63.6029,63.6029,63.5307,63.5708,29213.0
2017-05-18 12:40:00,79.23,79.26,79.21,79.26,16100.0,63.5708,63.5949,63.5547,63.5949,16100.0
2017-05-18 12:45:00,79.25,79.25,79.16,79.19,16083.0,63.5868,63.5868,63.5146,63.5387,16083.0
2017-05-18 12:50:00,79.19,79.24,79.15,79.22,17340.0,63.5387,63.5788,63.5066,63.5628,17340.0
2017-05-18 12:55:00,79.22,79.26,79.19,79.23,59107.0,63.5628,63.5949,63.5387,63.5708,59107.0
2017-05-18 13:00:00,79.24,79.33,79.23,79.32,26726.0,63.5788,63.651,63.5708,63.643,26726.0
2017-05-18 13:05:00,79.33,79.34,79.19,79.21,84289.0,63.651,63.6591,63.5387,63.5547,84289.0
2017-05-18 13:10:00,79.22,79.3,79.21,79.28,14575.0,63.5628,63.627,63.5547,63.6109,14575.0
2017-05-18 13:15:00,79.29,79.38,79.28,79.35,33220.0,63.6189,63.6911,63.6109,63.6671,33220.0
2017-05-18 13:20:00,79.34,79.37,79.28,79.28,53217.0,63.6591,63.6831,63.6109,63.6109,53217.0
2017-05-18 13:25:00,79.27,79.31,79.26,79.28,23436.0,63.6029,63.635,63.5949,63.6109,23436.0
2017-05-18 13:30:00,79.26,79.29,79.16,79.29,19427.0,63.5949,63.6189,63.5146,63.6189,19427.0
2017-05-18 13:35:00,79.29,79.31,79.23,79.26,33156.0,63.6189,63.635,63.5708,63.5949,33156.0
2017-05-18 13:40:00,79.26,79.31,79.26,79.3,20317.0,63.5949,63.635,63.5949,63.627,20317.0
2017-05-18 13:45:00,79.3,79.3,79.19,79.21,17720.0,63.627,63.627,63.5387,63.5547,17720.0
2017-05-18 13:50:00,79.21,79.33,79.19,79.32,31884.0,63.5547,63.651,63.5387,63.643,31884.0
2017-05-18 13:55:00,79.33,79.5,79.33,79.37,56759.0,63.651,63.7874,63.651,63.6831,56759.0
2017-05-18 14:00:00,79.39,79.56,79.37,79.54,76228.0,63.6992,63.8356,63.6831,63.8195,76228.0
2017-05-18 14:05:00,79.55,79.6,79.5,79.58,30171.0,63.8275,63.8677,63.7874,63.8516,30171.0
2017-05-18 14:10:00,79.59,79.6,79.49,79.51,27750.0,63.8596,63.8677,63.7794,63.7955,27750.0
2017-05-18 14:15:00,79.51,79.52,79.45,79.45,15127.0,63.7955,63.8035,63.7473,63.7473,15127.0
2017-05-18 14:20:00,79.46,79.62,79.45,79.54,43185.0,63.7553,63.8837,63.7473,63.8195,43185.0
2017-05-18 14:25:00,79.54,79.55,79.5,79.54,42469.0,63.8195,63.8275,63.7874,63.8195,42469.0
2017-05-18 14:30:00,79.54,79.69,79.53,79.62,49947.0,63.8195,63.9399,63.8115,63.8837,49947.0
2017-05-18 14:35:00,79.61,79.64,79.56,79.56,20627.0,63.8757,63.8998,63.8356,63.8356,20627.0
2017-05-18 14:40:00,79.58,79.6,79.53,79.58,22237.0,63.8516,63.8677,63.8115,63.8516,22237.0
2017-05-18 14:45:00,79.57,79.58,79.48,79.52,32819.0,63.8436,63.8516,63.7714,63.8035,32819.0
2017-05-18 14:50:00,79.53,79.56,79.44,79.45,31212.0,63.8115,63.8356,63.7393,63.7473,31212.0
2017-05-18 14:55:00,79.45,79.45,79.39,79.41,36851.0,63.7473,63.7473,63.6992,63.7152,36851.0
2017-05-18 15:00:00,79.41,79.42,79.35,79.4,37964.0,63.7152,63.7232,63.6671,63.7072,37964.0
2017-05-18 15:05:00,79.4,79.41,79.32,79.36,52569.0,63.7072,63.7152,63.643,63.6751,52569.0
2017-05-18 15:10:00,79.36,79.4,79.28,79.28,44634.0,63.6751,63.7072,63.6109,63.6109,44634.0
2017-05-18 15:15:00,79.29,79.3,79.22,79.28,42821.0,63.6189,63.627,63.5628,63.6109,42821.0
2017-05-18 15:20:00,79.28,79.38,79.22,79.36,51580.0,63.6109,63.6911,63.5628,63.6751,51580.0
2017-05-18 15:25:00,79.35,79.37,79.25,79.31,52905.0,63.6671,63.6831,63.5868,63.635,52905.0
2017-05-18 15:30:00,79.31,79.36,79.26,79.29,68891.0,63.635,63.6751,63.5949,63.6189,68891.0
2017-05-18 15:35:00,79.29,79.35,79.28,79.34,68869.0,63.6189,63.6671,63.6109,63.6591,68869.0
2017-05-18 15:40:00,79.34,79.4,79.28,79.29,86971.0,63.6591,63.7072,63.6109,63.6189,86971.0
2017-05-18 15:45:00,79.28,79.4,79.27,79.38,115943.0,63.6109,63.7072,63.6029,63.6911,115943.0
2017-05-18 15:50:00,79.38,79.47,79.38,79.41,148374.0,63.6911,63.7634,63.6911,63.7152,148374.0
2017-05-18 15:55:00,79.41,79.41,79.17,79.23,254319.0,63.7152,63.7152,63.5227,63.5708,254319.0
2017-05-19 09:30:00,79.39,80.09,79.3,79.71,460394.0,63.6992,64.2608,63.627,63.9559,460394.0
2017-05-19 09:35:00,79.67,79.96,79.62,79.89,55545.0,63.9238,64.1565,63.8837,64.1004,55545.0
2017-05-19 09:40:00,79.89,80.12,79.89,80.08,61149.0,64.1004,64.2849,64.1004,64.2528,61149.0
2017-05-19 09:45:00,80.08,80.13,79.94,79.99,45182.0,64.2528,64.2929,64.1405,64.1806,45182.0
2017-05-19 09:50:00,80.0,80.16,79.97,79.98,100459.0,64.1886,64.317,64.1645,64.1726,100459.0
2017-05-19 09:55:00,80.0,80.07,79.93,79.94,43650.0,64.1886,64.2448,64.1324,64.1405,43650.0
2017-05-19 10:00:00,79.95,80.09,79.94,80.09,57148.0,64.1485,64.2608,64.1405,64.2608,57148.0
2017-05-19 10:05:00,80.09,80.16,80.07,80.09,54236.0,64.2608,64.317,64.2448,64.2608,54236.0
2017-05-19 10:10:00,80.1,80.15,80.04,80.15,32158.0,64.2688,64.309,64.2207,64.309,32158.0
2017-05-19 10:15:00,80.15,80.19,80.08,80.09,31524.0,64.309,64.3411,64.2528,64.2608,31524.0
2017-05-19 10:20:00,80.09,80.18,80.09,80.17,31912.0,64.2608,64.333,64.2608,64.325,31912.0
2017-05-19 10:25:00,80.17,80.34,80.16,80.26,56861.0,64.325,64.4614,64.317,64.3972,56861.0
2017-05-19 10:30:00,80.27,80.36,80.19,80.26,41004.0,64.4052,64.4775,64.3411,64.3972,41004.0
2017-05-19 10:35:00,80.28,80.31,80.24,80.29,41848.0,64.4133,64.4373,64.3812,64.4213,41848.0
2017-05-19 10:40:00,80.28,80.38,80.27,80.37,53911.0,64.4133,64.4935,64.4052,64.4855,53911.0
2017-05-19 10:45:00,80.37,80.47,80.37,80.44,53433.0,64.4855,64.5657,64.4855,64.5416,53433.0
2017-05-19 10:50:00,80.45,80.58,80.41,80.54,50371.0,64.5497,64.654,64.5176,64.6219,50371.0
2017-05-19 10:55:00,80.53,80.61,80.51,80.59,61865.0,64.6139,64.678,64.5978,64.662,61865.0
2017-05-19 11:00:00,80.58,80.72,80.56,80.7,61428.0,64.654,64.7663,64.6379,64.7503,61428.0
2017-05-19 11:05:00,80.7,80.71,80.63,80.68,63208.0,64.7503,64.7583,64.6941,64.7342,63208.0
2017-05-19 11:10:00,80.67,80.75,80.67,80.71,89322.0,64.7262,64.7904,64.7262,64.7583,89322.0
2017-05-19 11:15:00,80.72,80.74,80.64,80.65,48978.0,64.7663,64.7824,64.7021,64.7101,48978.0
2017-05-19 11:20:00,80.66,80.72,80.63,80.71,41274.0,64.7182,64.7663,64.6941,64.7583,41274.0
2017-05-19 11:25:00,80.71,80.8,80.69,80.72,49225.0,64.7583,64.8305,64.7422,64.7663,49225.0
2017-05-19 11:30:00,80.73,80.73,80.57,80.65,63019.0,64.7743,64.7743,64.646,64.7101,63019.0
2017-05-19 11:35:00,80.66,80.71,80.64,80.69,40233.0,64.7182,64.7583,64.7021,64.7422,40233.0
2017-05-19 11:40:00,80.69,80.72,80.62,80.63,34160.0,64.7422,64.7663,64.6861,64.6941,34160.0
2017-05-19 11:45:00,80.62,80.72,80.62,80.71,31457.0,64.6861,64.7663,64.6861,64.7583,31457.0
2017-05-19 11:50:00,80.71,80.73,80.68,80.73,35930.0,64.7583,64.7743,64.7342,64.7743,35930.0
2017-05-19 11:55:00,80.73,80.8,80.7,80.8,71148.0,64.7743,64.8305,64.7503,64.8305,71148.0
2017-05-19 12:00:00,80.8,80.87,80.76,80.85,42934.0,64.8305,64.8867,64.7984,64.8706,42934.0
2017-05-19 12:05:00,80.85,80.87,80.8,80.85,39632.0,64.8706,64.8867,64.8305,64.8706,39632.0
2017-05-19 12:10:00,80.85,80.93,80.82,80.9,41383.0,64.8706,64.9348,64.8465,64.9107,41383.0
2017-05-19 12:15:00,80.9,80.9,80.83,80.84,30682.0,64.9107,64.9107,64.8546,64.8626,30682.0
2017-05-19 12:20:00,80.85,80.97,80.85,80.96,26110.0,64.8706,64.9669,64.8706,64.9589,26110.0
2017-05-19 12:25:00,80.96,80.96,80.89,80.94,21429.0,64.9589,64.9589,64.9027,64.9428,21429.0
2017-05-19 12:30:00,80.94,81.02,80.92,81.01,34535.0,64.9428,65.007,64.9268,64.999,34535.0
2017-05-19 12:35:00,81.01,81.04,80.96,81.0,21499.0,64.999,65.0231,64.9589,64.991,21499.0
2017-05-19 12:40:00,80.99,81.0,80.92,80.95,20457.0,64.9829,64.991,64.9268,64.9509,20457.0
2017-05-19 12:45:00,80.95,81.0,80.94,80.99,18983.0,64.9509,64.991,64.9428,64.9829,18983.0
2017-05-19 12:50:00,80.98,80.99,80.9,80.96,30556.0,64.9749,64.9829,64.9107,64.9589,30556.0
2017-05-19 12:55:00,80.97,81.02,80.95,80.95,21207.0,64.9669,65.007,64.9509,64.9509,21207.0
2017-05-19 13:00:00,80.95,80.99,80.93,80.93,23322.0,64.9509,64.9829,64.9348,64.9348,23322.0
2017-05-19 13:05:00,80.92,80.94,80.87,80.88,19718.0,64.9268,64.9428,64.8867,64.8947,19718.0
2017-05-19 13:10:00,80.87,80.88,80.81,80.83,25229.0,64.8867,64.8947,64.8385,64.8546,25229.0
2017-05-19 13:15:00,80.83,80.85,80.79,80.82,20633.0,64.8546,64.8706,64.8225,64.8465,20633.0
2017-05-19 13:20:00,80.82,80.84,80.8,80.81,11430.0,64.8465,64.8626,64.8305,64.8385,11430.0
2017-05-19 13:25:00,80.81,80.83,80.77,80.8,33907.0,64.8385,64.8546,64.8064,64.8305,33907.0
2017-05-19 13:30:00,80.8,80.8,80.72,80.74,20154.0,64.8305,64.8305,64.7663,64.7824,20154.0
2017-05-19 13:35:00,80.75,80.81,80.73,80.8,18205.0,64.7904,64.8385,64.7743,64.8305,18205.0
2017-05-19 13:40:00,80.79,80.8,80.74,80.74,25650.0,64.8225,64.8305,64.7824,64.7824,25650.0
2017-05-19 13:45:00,80.75,80.76,80.71,80.72,36306.0,64.7904,64.7984,64.7583,64.7663,36306.0
2017-05-19 13:50:00,80.72,80.73,80.7,80.72,30640.0,64.7663,64.7743,64.7503,64.7663,30640.0
2017-05-19 13:55:00,80.72,80.74,80.7,80.71,31484.0,64.7663,64.7824,64.7503,64.7583,31484.0
2017-05-19 14:00:00,80.71,80.74,80.7,80.7,61135.0,64.7583,64.7824,64.7503,64.7503,61135.0
2017-05-19 14:05:00,80.69,80.69,80.59,80.6,43131.0,64.7422,64.7422,64.662,64.67,43131.0
2017-05-19 14:10:00,80.59,80.62,80.56,80.58,34828.0,64.662,64.6861,64.6379,64.654,34828.0
2017-05-19 14:15:00,80.58,80.63,80.57,80.63,53407.0,64.654,64.6941,64.646,64.6941,53407.0
2017-05-19 14:20:00,80.63,80.68,80.62,80.68,42030.0,64.6941,64.7342,64.6861,64.7342,42030.0
2017-05-19 14:25:00,80.68,80.73,80.68,80.72,45521.0,64.7342,64.7743,64.7342,64.7663,45521.0
2017-05-19 14:30:00,80.71,80.78,80.7,80.76,52219.0,64.7583,64.8144,64.7503,64.7984,52219.0
2017-05-19 14:35:00,80.76,80.77,80.72,80.77,35082.0,64.7984,64.8064,64.7663,64.8064,35082.0
2017-05-19 14:40:00,80.78,80.79,80.72,80.76,51125.0,64.8144,64.8225,64.7663,64.7984,51125.0
2017-05-19 14:45:00,80.76,80.77,80.64,80.64,45972.0,64.7984,64.8064,64.7021,64.7021,45972.0
2017-05-19 14:50:00,80.64,80.7,80.63,80.63,30665.0,64.7021,64.7503,64.6941,64.6941,30665.0
2017-05-19 14:55:00,80.63,80.64,80.55,80.57,34265.0,64.6941,64.7021,64.6299,64.646,34265.0
2017-05-19 15:00:00,80.57,80.59,80.52,80.52,27412.0,64.646,64.662,64.6058,64.6058,27412.0
2017-05-19 15:05:00,80.53,80.55,80.32,80.33,72257.0,64.6139,64.6299,64.4454,64.4534,72257.0
2017-05-19 15:10:00,80.33,80.49,80.28,80.49,235000.0,64.4534,64.5818,64.4133,64.5818,235000.0
2017-05-19 15:15:00,80.48,80.56,80.42,80.43,45465.0,64.5737,64.6379,64.5256,64.5336,45465.0
2017-05-19 15:20:00,80.44,80.47,80.4,80.42,65011.0,64.5416,64.5657,64.5096,64.5256,65011.0
2017-05-19 15:25:00,80.41,80.46,80.31,80.34,70539.0,64.5176,64.5577,64.4373,64.4614,70539.0
2017-05-19 15:30:00,80.33,80.37,80.23,80.23,99548.0,64.4534,64.4855,64.3732,64.3732,99548.0
2017-05-19 15:35:00,80.23,80.32,80.18,80.32,51486.0,64.3732,64.4454,64.333,64.4454,51486.0
2017-05-19 15:40:00,80.32,80.4,80.24,80.24,83118.0,64.4454,64.5096,64.3812,64.3812,83118.0
2017-05-19 15:45:00,80.24,80.27,80.15,80.2,71824.0,64.3812,64.4052,64.309,64.3491,71824.0
2017-05-19 15:50:00,80.21,80.33,80.21,80.29,123216.0,64.3571,64.4534,64.3571,64.4213,123216.0
2017-05-19 15:55:00,80.29,80.31,80.22,80.31,317283.0,64.4213,64.4373,64.3651,64.4373,317283.0
2017-05-22 09:30:00,80.4,80.89,80.4,80.86,69272.0,64.5096,64.9027,64.5096,64.8786,69272.0
2017-05-22 09:35:00,80.86,80.93,80.65,80.67,29108.0,64.8786,64.9348,64.7101,64.7262,29108.0
2017-05-22 09:40:00,80.69,80.7,80.52,80.56,27260.0,64.7422,64.7503,64.6058,64.6379,27260.0
2017-05-22 09:45:00,80.58,80.71,80.57,80.59,41302.0,64.654,64.7583,64.646,64.662,41302.0
2017-05-22 09:50:00,80.58,80.6,80.45,80.45,26072.0,64.654,64.67,64.5497,64.5497,26072.0
2017-05-22 09:55:00,80.44,80.56,80.41,80.56,35767.0,64.5416,64.6379,64.5176,64.6379,35767.0
2017-05-22 10:00:00,80.55,80.66,80.52,80.59,42420.0,64.6299,64.7182,64.6058,64.662,42420.0
2017-05-22 10:05:00,80.62,80.7,80.58,80.59,29165.0,64.6861,64.7503,64.654,64.662,29165.0
2017-05-22 10:10:00,80.6,80.61,80.51,80.59,27802.0,64.67,64.678,64.5978,64.662,27802.0
2017-05-22 10:15:00,80.57,80.6,80.51,80.51,18883.0,64.646,64.67,64.5978,64.5978,18883.0
2017-05-22 10:20:00,80.52,80.52,80.42,80.47,22683.0,64.6058,64.6058,64.5256,64.5657,22683.0
2017-05-22 10:25:00,80.46,80.55,80.45,80.54,18844.0,64.5577,64.6299,64.5497,64.6219,18844.0
2017-05-22 10:30:00,80.55,80.57,80.37,80.37,21128.0,64.6299,64.646,64.4855,64.4855,21128.0
2017-05-22 10:35:00,80.37,80.38,80.25,80.32,42219.0,64.4855,64.4935,64.3892,64.4454,42219.0
2017-05-22 10:40:00,80.31,80.45,80.31,80.4,19081.0,64.4373,64.5497,64.4373,64.5096,19081.0
2017-05-22 10:45:00,80.41,80.45,80.25,80.25,21417.0,64.5176,64.5497,64.3892,64.3892,21417.0
2017-05-22 10:50:00,80.25,80.29,80.22,80.25,36123.0,64.3892,64.4213,64.3651,64.3892,36123.0
2017-05-22 10:55:00,80.24,80.28,80.23,80.27,18356.0,64.3812,64.4133,64.3732,64.4052,18356.0
2017-05-22 11:00:00,80.27,80.27,80.22,80.25,27027.0,64.4052,64.4052,64.3651,64.3892,27027.0
2017-05-22 11:05:00,80.25,80.29,80.23,80.28,23981.0,64.3892,64.4213,64.3732,64.4133,23981.0
2017-05-22 11:10:00,80.28,80.29,80.23,80.27,33768.0,64.4133,64.4213,64.3732,64.4052,33768.0
2017-05-22 11:15:00,80.28,80.44,80.25,80.44,40366.0,64.4133,64.5416,64.3892,64.5416,40366.0
2017-05-22 11:20:00,80.44,80.47,80.39,80.45,39629.0,64.5416,64.5657,64.5015,64.5497,39629.0
2017-05-22 11:25:00,80.45,80.46,80.39,80.43,25418.0,64.5497,64.5577,64.5015,64.5336,25418.0
2017-05-22 11:30:00,80.44,80.57,80.43,80.53,22451.0,64.5416,64.646,64.5336,64.6139,22451.0
2017-05-22 11:35:00,80.52,80.56,80.47,80.48,29080.0,64.6058,64.6379,64.5657,64.5737,29080.0
2017-05-22 11:40:00,80.48,80.5,80.44,80.46,15833.0,64.5737,64.5898,64.5416,64.5577,15833.0
2017-05-22 11:45:00,80.45,80.46,80.4,80.4,18514.0,64.5497,64.5577,64.5096,64.5096,18514.0
2017-05-22 11:50:00,80.38,80.41,80.37,80.4,15986.0,64.4935,64.5176,64.4855,64.5096,15986.0
2017-05-22 11:55:00,80.4,80.45,80.39,80.41,31122.0,64.5096,64.5497,64.5015,64.5176,31122.0
2017-05-22 12:00:00,80.42,80.47,80.41,80.44,29725.0,64.5256,64.5657,64.5176,64.5416,29725.0
2017-05-22 12:05:00,80.43,80.49,80.42,80.45,26126.0,64.5336,64.5818,64.5256,64.5497,26126.0
2017-05-22 12:10:00,80.45,80.53,80.41,80.49,62324.0,64.5497,64.6139,64.5176,64.5818,62324.0
2017-05-22 12:15:00,80.49,80.53,80.47,80.47,24889.0,64.5818,64.6139,64.5657,64.5657,24889.0
2017-05-22 12:20:00,80.47,80.51,80.45,80.51,19209.0,64.5657,64.5978,64.5497,64.5978,19209.0
2017-05-22 12:25:00,80.5,80.54,80.48,80.49,12931.0,64.5898,64.6219,64.5737,64.5818,12931.0
2017-05-22 12:30:00,80.48,80.51,80.45,80.45,19280.0,64.5737,64.5978,64.5497,64.5497,19280.0
2017-05-22 12:35:00,80.45,80.46,80.44,80.45,10083.0,64.5497,64.5577,64.5416,64.5497,10083.0
2017-05-22 12:40:00,80.45,80.46,80.38,80.39,22373.0,64.5497,64.5577,64.4935,64.5015,22373.0
2017-05-22 12:45:00,80.38,80.42,80.37,80.4,9018.0,64.4935,64.5256,64.4855,64.5096,9018.0
2017-05-22 12:50:00,80.4,80.42,80.37,80.38,23304.0,64.5096,64.5256,64.4855,64.4935,23304.0
2017-05-22 12:55:00,80.37,80.39,80.35,80.38,15414.0,64.4855,64.5015,64.4694,64.4935,15414.0
2017-05-22 13:00:00,80.38,80.4,80.33,80.33,11569.0,64.4935,64.5096,64.4534,64.4534,11569.0
2017-05-22 13:05:00,80.33,80.36,80.33,80.34,22409.0,64.4534,64.4775,64.4534,64.4614,22409.0
2017-05-22 13:10:00,80.35,80.39,80.33,80.35,22537.0,64.4694,64.5015,64.4534,64.4694,22537.0
2017-05-22 13:15:00,80.35,80.35,80.29,80.29,19676.0,64.4694,64.4694,64.4213,64.4213,19676.0
2017-05-22 13:20:00,80.29,80.31,80.19,80.23,49104.0,64.4213,64.4373,64.3411,64.3732,49104.0
2017-05-22 13:25:00,80.24,80.24,80.19,80.2,26178.0,64.3812,64.3812,64.3411,64.3491,26178.0
2017-05-22 13:30:00,80.21,80.27,80.18,80.19,24660.0,64.3571,64.4052,64.333,64.3411,24660.0
2017-05-22 13:35:00,80.19,80.22,80.18,80.18,25064.0,64.3411,64.3651,64.333,64.333,25064.0
2017-05-22 13:40:00,80.17,80.17,80.1,80.12,36079.0,64.325,64.325,64.2688,64.2849,36079.0
2017-05-22 13:45:00,80.11,80.14,80.07,80.14,46969.0,64.2769,64.3009,64.2448,64.3009,46969.0
2017-05-22 13:50:00,80.13,80.18,80.13,80.16,29908.0,64.2929,64.333,64.2929,64.317,29908.0
2017-05-22 13:55:00,80.16,80.17,80.07,80.09,55624.0,64.317,64.325,64.2448,64.2608,55624.0
2017-05-22 14:00:00,80.09,80.1,80.05,80.08,52789.0,64.2608,64.2688,64.2287,64.2528,52789.0
2017-05-22 14:05:00,80.08,80.11,80.07,80.1,48289.0,64.2528,64.2769,64.2448,64.2688,48289.0
2017-05-22 14:10:00,80.09,80.21,80.07,80.21,55878.0,64.2608,64.3571,64.2448,64.3571,55878.0
2017-05-22 14:15:00,80.22,80.24,80.17,80.23,31743.0,64.3651,64.3812,64.325,64.3732,31743.0
2017-05-22 14:20:00,80.24,80.25,80.2,80.22,39276.0,64.3812,64.3892,64.3491,64.3651,39276.0
2017-05-22 14:25:00,80.22,80.28,80.22,80.27,36302.0,64.3651,64.4133,64.3651,64.4052,36302.0
2017-05-22 14:30:00,80.26,80.31,80.26,80.3,31453.0,64.3972,64.4373,64.3972,64.4293,31453.0
2017-05-22 14:35:00,80.3,80.33,80.28,80.32,32863.0,64.4293,64.4534,64.4133,64.4454,32863.0
2017-05-22 14:40:00,80.32,80.34,80.31,80.34,30869.0,64.4454,64.4614,64.4373,64.4614,30869.0
2017-05-22 14:45:00,80.33,80.36,80.33,80.34,35891.0,64.4534,64.4775,64.4534,64.4614,35891.0
2017-05-22 14:50:00,80.34,80.37,80.33,80.37,22052.0,64.4614,64.4855,64.4534,64.4855,22052.0
2017-05-22 14:55:00,80.37,80.38,80.31,80.32,30570.0,64.4855,64.4935,64.4373,64.4454,30570.0
2017-05-22 15:00:00,80.32,80.34,80.31,80.33,10169.0,64.4454,64.4614,64.4373,64.4534,10169.0
2017-05-22 15:05:00,80.33,80.34,80.32,80.34,36285.0,64.4534,64.4614,64.4454,64.4614,36285.0
2017-05-22 15:10:00,80.34,80.35,80.31,80.31,35969.0,64.4614,64.4694,64.4373,64.4373,35969.0
2017-05-22 15:15:00,80.31,80.33,80.28,80.3,40477.0,64.4373,64.4534,64.4133,64.4293,40477.0
2017-05-22 15:20:00,80.31,80.32,80.29,80.31,33796.0,64.4373,64.4454,64.4213,64.4373,33796.0
2017-05-22 15:25:00,80.31,80.35,80.29,80.35,27926.0,64.4373,64.4694,64.4213,64.4694,27926.0
2017-05-22 15:30:00,80.35,80.38,80.33,80.37,48101.0,64.4694,64.4935,64.4534,64.4855,48101.0
2017-05-22 15:35:00,80.36,80.39,80.35,80.37,78881.0,64.4775,64.5015,64.4694,64.4855,78881.0
2017-05-22 15:40:00,80.37,80.39,80.33,80.34,68320.0,64.4855,64.5015,64.4534,64.4614,68320.0
2017-05-22 15:45:00,80.34,80.36,80.33,80.36,88789.0,64.4614,64.4775,64.4534,64.4775,88789.0
2017-05-22 15:50:00,80.36,80.39,80.35,80.36,143658.0,64.4775,64.5015,64.4694,64.4775,143658.0
2017-05-22 15:55:00,80.37,80.39,80.31,80.37,265864.0,64.4855,64.5015,64.4373,64.4855,265864.0
2017-05-23 09:30:00,80.5,80.55,80.11,80.19,50943.0,64.5898,64.6299,64.2769,64.3411,50943.0
2017-05-23 09:35:00,80.22,80.26,80.08,80.11,102603.0,64.3651,64.3972,64.2528,64.2769,102603.0
2017-05-23 09:40:00,80.1,80.11,79.77,79.83,55832.0,64.2688,64.2769,64.0041,64.0522,55832.0
2017-05-23 09:45:00,79.84,79.84,79.67,79.78,37892.0,64.0602,64.0602,63.9238,64.0121,37892.0
2017-05-23 09:50:00,79.78,79.8,79.6,79.65,39912.0,64.0121,64.0281,63.8677,63.9078,39912.0
2017-05-23 09:55:00,79.65,79.72,79.57,79.71,44160.0,63.9078,63.964,63.8436,63.9559,44160.0
2017-05-23 10:00:00,79.72,79.96,79.7,79.88,69787.0,63.964,64.1565,63.9479,64.0923,69787.0
2017-05-23 10:05:00,79.89,79.9,79.74,79.77,55285.0,64.1004,64.1084,63.98,64.0041,55285.0
2017-05-23 10:10:00,79.77,79.77,79.61,79.66,32071.0,64.0041,64.0041,63.8757,63.9158,32071.0
2017-05-23 10:15:00,79.66,79.75,79.62,79.7,112283.0,63.9158,63.988,63.8837,63.9479,112283.0
2017-05-23 10:20:00,79.71,79.76,79.67,79.73,49133.0,63.9559,63.996,63.9238,63.972,49133.0
2017-05-23 10:25:00,79.72,79.72,79.62,79.65,39008.0,63.964,63.964,63.8837,63.9078,39008.0
2017-05-23 10:30:00,79.66,79.72,79.65,79.71,43376.0,63.9158,63.964,63.9078,63.9559,43376.0
2017-05-23 10:35:00,79.72,79.73,79.55,79.64,55189.0,63.964,63.972,63.8275,63.8998,55189.0
2017-05-23 10:40:00,79.66,79.69,79.52,79.54,31475.0,63.9158,63.9399,63.8035,63.8195,31475.0
2017-05-23 10:45:00,79.55,79.69,79.54,79.68,28374.0,63.8275,63.9399,63.8195,63.9319,28374.0
2017-05-23 10:50:00,79.67,79.7,79.63,79.63,21713.0,63.9238,63.9479,63.8917,63.8917,21713.0
2017-05-23 10:55:00,79.63,79.65,79.59,79.6,30301.0,63.8917,63.9078,63.8596,63.8677,30301.0
2017-05-23 11:00:00,79.6,79.61,79.57,79.58,31975.0,63.8677,63.8757,63.8436,63.8516,31975.0
2017-05-23 11:05:00,79.57,79.57,79.51,79.52,75652.0,63.8436,63.8436,63.7955,63.8035,75652.0
2017-05-23 11:10:00,79.53,79.53,79.47,79.51,72125.0,63.8115,63.8115,63.7634,63.7955,72125.0
2017-05-23 11:15:00,79.5,79.52,79.46,79.51,57511.0,63.7874,63.8035,63.7553,63.7955,57511.0
2017-05-23 11:20:00,79.52,79.62,79.52,79.62,46838.0,63.8035,63.8837,63.8035,63.8837,46838.0
2017-05-23 11:25:00,79.62,79.62,79.54,79.59,64830.0,63.8837,63.8837,63.8195,63.8596,64830.0
2017-05-23 11:30:00,79.59,79.77,79.59,79.75,65087.0,63.8596,64.0041,63.8596,63.988,65087.0
2017-05-23 11:35:00,79.76,79.77,79.64,79.64,29858.0,63.996,64.0041,63.8998,63.8998,29858.0
2017-05-23 11:40:00,79.63,79.64,79.55,79.58,25749.0,63.8917,63.8998,63.8275,63.8516,25749.0
2017-05-23 11:45:00,79.58,79.69,79.58,79.69,24948.0,63.8516,63.9399,63.8516,63.9399,24948.0
2017-05-23 11:50:00,79.69,79.7,79.63,79.67,25218.0,63.9399,63.9479,63.8917,63.9238,25218.0
2017-05-23 11:55:00,79.68,79.69,79.64,79.65,22255.0,63.9319,63.9399,63.8998,63.9078,22255.0
2017-05-23 12:00:00,79.65,79.72,79.61,79.69,19748.0,63.9078,63.964,63.8757,63.9399,19748.0
2017-05-23 12:05:00,79.68,79.75,79.68,79.74,16297.0,63.9319,63.988,63.9319,63.98,16297.0
2017-05-23 12:10:00,79.75,79.78,79.74,79.77,12403.0,63.988,64.0121,63.98,64.0041,12403.0
2017-05-23 12:15:00,79.77,79.77,79.7,79.73,28805.0,64.0041,64.0041,63.9479,63.972,28805.0
2017-05-23 12:20:00,79.73,79.74,79.67,79.69,19949.0,63.972,63.98,63.9238,63.9399,19949.0
2017-05-23 12:25:00,79.69,79.69,79.57,79.59,19481.0,63.9399,63.9399,63.8436,63.8596,19481.0
2017-05-23 12:30:00,79.59,79.63,79.54,79.63,11959.0,63.8596,63.8917,63.8195,63.8917,11959.0
2017-05-23 12:35:00,79.63,79.73,79.61,79.73,26105.0,63.8917,63.972,63.8757,63.972,26105.0
2017-05-23 12:40:00,79.73,79.75,79.71,79.73,15515.0,63.972,63.988,63.9559,63.972,15515.0
2017-05-23 12:45:00,79.72,79.72,79.68,79.69,32818.0,63.964,63.964,63.9319,63.9399,32818.0
2017-05-23 12:50:00,79.69,79.7,79.65,79.65,14124.0,63.9399,63.9479,63.9078,63.9078,14124.0
2017-05-23 12:55:00,79.65,79.71,79.59,79.69,19746.0,63.9078,63.9559,63.8596,63.9399,19746.0
2017-05-23 13:00:00,79.68,79.7,79.66,79.69,14268.0,63.9319,63.9479,63.9158,63.9399,14268.0
2017-05-23 13:05:00,79.69,79.71,79.67,79.7,10133.0,63.9399,63.9559,63.9238,63.9479,10133.0
2017-05-23 13:10:00,79.7,79.74,79.65,79.71,12575.0,63.9479,63.98,63.9078,63.9559,12575.0
2017-05-23 13:15:00,79.71,79.73,79.7,79.72,11029.0,63.9559,63.972,63.9479,63.964,11029.0
2017-05-23 13:20:00,79.72,79.73,79.7,79.72,17417.0,63.964,63.972,63.9479,63.964,17417.0
2017-05-23 13:25:00,79.72,79.72,79.67,79.71,11151.0,63.964,63.964,63.9238,63.9559,11151.0
2017-05-23 13:30:00,79.71,79.71,79.65,79.66,15800.0,63.9559,63.9559,63.9078,63.9158,15800.0
2017-05-23 13:35:00,79.67,79.7,79.64,79.69,17161.0,63.9238,63.9479,63.8998,63.9399,17161.0
2017-05-23 13:40:00,79.68,79.69,79.63,79.67,18274.0,63.9319,63.9399,63.8917,63.9238,18274.0
2017-05-23 13:45:00,79.67,79.7,79.66,79.67,16878.0,63.9238,63.9479,63.9158,63.9238,16878.0
2017-05-23 13:50:00,79.67,79.69,79.66,79.68,17167.0,63.9238,63.9399,63.9158,63.9319,17167.0
2017-05-23 13:55:00,79.68,79.7,79.63,79.65,17703.0,63.9319,63.9479,63.8917,63.9078,17703.0
2017-05-23 14:00:00,79.65,79.67,79.63,79.67,14049.0,63.9078,63.9238,63.8917,63.9238,14049.0
2017-05-23 14:05:00,79.67,79.67,79.62,79.63,15595.0,63.9238,63.9238,63.8837,63.8917,15595.0
2017-05-23 14:10:00,79.64,79.64,79.53,79.53,21830.0,63.8998,63.8998,63.8115,63.8115,21830.0
2017-05-23 14:15:00,79.53,79.54,79.5,79.51,26022.0,63.8115,63.8195,63.7874,63.7955,26022.0
2017-05-23 14:20:00,79.51,79.53,79.5,79.53,28306.0,63.7955,63.8115,63.7874,63.8115,28306.0
2017-05-23 14:25:00,79.54,79.55,79.5,79.53,37645.0,63.8195,63.8275,63.7874,63.8115,37645.0
2017-05-23 14:30:00,79.54,79.54,79.47,79.47,40940.0,63.8195,63.8195,63.7634,63.7634,40940.0
2017-05-23 14:35:00,79.47,79.54,79.46,79.53,19763.0,63.7634,63.8195,63.7553,63.8115,19763.0
2017-05-23 14:40:00,79.53,79.54,79.5,79.53,44585.0,63.8115,63.8195,63.7874,63.8115,44585.0
2017-05-23 14:45:00,79.53,79.53,79.48,79.49,32171.0,63.8115,63.8115,63.7714,63.7794,32171.0
2017-05-23 14:50:00,79.5,79.51,79.45,79.5,19096.0,63.7874,63.7955,63.7473,63.7874,19096.0
2017-05-23 14:55:00,79.51,79.59,79.5,79.59,55777.0,63.7955,63.8596,63.7874,63.8596,55777.0
2017-05-23 15:00:00,79.58,79.62,79.56,79.62,25679.0,63.8516,63.8837,63.8356,63.8837,25679.0
2017-05-23 15:05:00,79.62,79.66,79.61,79.63,34781.0,63.8837,63.9158,63.8757,63.8917,34781.0
2017-05-23 15:10:00,79.62,79.65,79.61,79.62,22569.0,63.8837,63.9078,63.8757,63.8837,22569.0
2017-05-23 15:15:00,79.62,79.63,79.58,79.58,34095.0,63.8837,63.8917,63.8516,63.8516,34095.0
2017-05-23 15:20:00,79.58,79.59,79.53,79.59,37807.0,63.8516,63.8596,63.8115,63.8596,37807.0
2017-05-23 15:25:00,79.59,79.64,79.58,79.63,29136.0,63.8596,63.8998,63.8516,63.8917,29136.0
2017-05-23 15:30:00,79.63,79.64,79.59,79.59,49299.0,63.8917,63.8998,63.8596,63.8596,49299.0
2017-05-23 15:35:00,79.59,79.68,79.59,79.68,45245.0,63.8596,63.9319,63.8596,63.9319,45245.0
2017-05-23 15:40:00,79.67,79.73,79.67,79.7,47820.0,63.9238,63.972,63.9238,63.9479,47820.0
2017-05-23 15:45:00,79.69,79.7,79.65,79.7,64440.0,63.9399,63.9479,63.9078,63.9479,64440.0
2017-05-23 15:50:00,79.7,79.8,79.7,79.8,94961.0,63.9479,64.0281,63.9479,64.0281,94961.0
2017-05-23 15:55:00,79.79,79.85,79.68,79.69,343389.0,64.0201,64.0683,63.9319,63.9399,343389.0
2017-05-24 09:30:00,80.25,80.3,80.12,80.24,133249.0,64.3892,64.4293,64.2849,64.3812,133249.0
2017-05-24 09:35:00,80.21,80.22,79.89,79.98,57843.0,64.3571,64.3651,64.1004,64.1726,57843.0
2017-05-24 09:40:00,79.97,80.0,79.94,79.94,104266.0,64.1645,64.1886,64.1405,64.1405,104266.0
2017-05-24 09:45:00,79.95,79.99,79.94,79.95,47078.0,64.1485,64.1806,64.1405,64.1485,47078.0
2017-05-24 09:50:00,79.96,80.1,79.96,80.05,31309.0,64.1565,64.2688,64.1565,64.2287,31309.0
2017-05-24 09:55:00,80.07,80.09,79.97,80.0,82936.0,64.2448,64.2608,64.1645,64.1886,82936.0
2017-05-24 10:00:00,80.0,80.0,79.84,79.85,44786.0,64.1886,64.1886,64.0602,64.0683,44786.0
2017-05-24 10:05:00,79.86,79.99,79.79,79.99,38283.0,64.0763,64.1806,64.0201,64.1806,38283.0
2017-05-24 10:10:00,79.98,79.98,79.88,79.94,37275.0,64.1726,64.1726,64.0923,64.1405,37275.0
2017-05-24 10:15:00,79.95,79.96,79.87,79.89,22100.0,64.1485,64.1565,64.0843,64.1004,22100.0
2017-05-24 10:20:00,79.9,79.98,79.82,79.94,27906.0,64.1084,64.1726,64.0442,64.1405,27906.0
2017-05-24 10:25:00,79.95,79.96,79.87,79.92,26383.0,64.1485,64.1565,64.0843,64.1244,26383.0
2017-05-24 10:30:00,79.93,79.96,79.89,79.93,28150.0,64.1324,64.1565,64.1004,64.1324,28150.0
2017-05-24 10:35:00,79.93,79.98,79.88,79.97,29927.0,64.1324,64.1726,64.0923,64.1645,29927.0
2017-05-24 10:40:00,79.95,80.0,79.92,79.93,44624.0,64.1485,64.1886,64.1244,64.1324,44624.0
2017-05-24 10:45:00,79.92,79.97,79.92,79.97,28027.0,64.1244,64.1645,64.1244,64.1645,28027.0
2017-05-24 10:50:00,79.96,79.97,79.87,79.9,23407.0,64.1565,64.1645,64.0843,64.1084,23407.0
2017-05-24 10:55:00,79.91,79.95,79.9,79.93,20744.0,64.1164,64.1485,64.1084,64.1324,20744.0
2017-05-24 11:00:00,79.94,79.97,79.88,79.92,22845.0,64.1405,64.1645,64.0923,64.1244,22845.0
2017-05-24 11:05:00,79.92,80.01,79.92,79.96,29550.0,64.1244,64.1966,64.1244,64.1565,29550.0
2017-05-24 11:10:00,79.95,79.98,79.92,79.98,25481.0,64.1485,64.1726,64.1244,64.1726,25481.0
2017-05-24 11:15:00,79.99,80.0,79.91,79.93,28639.0,64.1806,64.1886,64.1164,64.1324,28639.0
2017-05-24 11:20:00,79.93,79.94,79.9,79.9,15030.0,64.1324,64.1405,64.1084,64.1084,15030.0
2017-05-24 11:25:00,79.9,79.97,79.9,79.95,20759.0,64.1084,64.1645,64.1084,64.1485,20759.0
2017-05-24 11:30:00,79.96,80.03,79.95,79.99,31582.0,64.1565,64.2127,64.1485,64.1806,31582.0
2017-05-24 11:35:00,79.99,80.0,79.92,79.92,17544.0,64.1806,64.1886,64.1244,64.1244,17544.0
2017-05-24 11:40:00,79.94,79.95,79.92,79.94,25453.0,64.1405,64.1485,64.1244,64.1405,25453.0
2017-05-24 11:45:00,79.93,79.94,79.9,79.91,20232.0,64.1324,64.1405,64.1084,64.1164,20232.0
2017-05-24 11:50:00,79.91,79.92,79.78,79.8,31078.0,64.1164,64.1244,64.0121,64.0281,31078.0
2017-05-24 11:55:00,79.8,79.8,79.74,79.76,17787.0,64.0281,64.0281,63.98,63.996,17787.0
2017-05-24 12:00:00,79.77,79.88,79.76,79.86,24099.0,64.0041,64.0923,63.996,64.0763,24099.0
2017-05-24 12:05:00,79.86,79.88,79.82,79.88,23866.0,64.0763,64.0923,64.0442,64.0923,23866.0
2017-05-24 12:10:00,79.88,79.89,79.83,79.84,26943.0,64.0923,64.1004,64.0522,64.0602,26943.0
2017-05-24 12:15:00,79.84,79.86,79.82,79.84,13098.0,64.0602,64.0763,64.0442,64.0602,13098.0
2017-05-24 12:20:00,79.84,79.87,79.83,79.86,13100.0,64.0602,64.0843,64.0522,64.0763,13100.0
2017-05-24 12:25:00,79.86,79.9,79.85,79.88,16955.0,64.0763,64.1084,64.0683,64.0923,16955.0
2017-05-24 12:30:00,79.88,79.89,79.83,79.86,19694.0,64.0923,64.1004,64.0522,64.0763,19694.0
2017-05-24 12:35:00,79.85,79.85,79.81,79.84,12192.0,64.0683,64.0683,64.0362,64.0602,12192.0
2017-05-24 12:40:00,79.84,79.85,79.8,79.81,12800.0,64.0602,64.0683,64.0281,64.0362,12800.0
2017-05-24 12:45:00,79.82,79.85,79.81,79.83,14011.0,64.0442,64.0683,64.0362,64.0522,14011.0
2017-05-24 12:50:00,79.83,79.86,79.82,79.85,10286.0,64.0522,64.0763,64.0442,64.0683,10286.0
2017-05-24 12:55:00,79.85,79.86,79.84,79.86,9166.0,64.0683,64.0763,64.0602,64.0763,9166.0
2017-05-24 13:00:00,79.86,79.86,79.8,79.8,15627.0,64.0763,64.0763,64.0281,64.0281,15627.0
2017-05-24 13:05:00,79.81,79.84,79.79,79.81,16379.0,64.0362,64.0602,64.0201,64.0362,16379.0
2017-05-24 13:10:00,79.81,79.85,79.81,79.83,7704.0,64.0362,64.0683,64.0362,64.0522,7704.0
2017-05-24 13:15:00,79.84,79.85,79.82,79.83,12216.0,64.0602,64.0683,64.0442,64.0522,12216.0
2017-05-24 13:20:00,79.83,79.83,79.76,79.78,14810.0,64.0522,64.0522,63.996,64.0121,14810.0
2017-05-24 13:25:00,79.78,79.81,79.78,79.81,11670.0,64.0121,64.0362,64.0121,64.0362,11670.0
2017-05-24 13:30:00,79.8,79.83,79.8,79.81,15104.0,64.0281,64.0522,64.0281,64.0362,15104.0
2017-05-24 13:35:00,79.82,79.83,79.81,79.83,28043.0,64.0442,64.0522,64.0362,64.0522,28043.0
2017-05-24 13:40:00,79.83,79.84,79.82,79.83,17566.0,64.0522,64.0602,64.0442,64.0522,17566.0
2017-05-24 13:45:00,79.83,79.86,79.83,79.86,20304.0,64.0522,64.0763,64.0522,64.0763,20304.0
2017-05-24 13:50:00,79.86,79.87,79.85,79.87,15365.0,64.0763,64.0843,64.0683,64.0843,15365.0
2017-05-24 13:55:00,79.87,79.88,79.86,79.88,21127.0,64.0843,64.0923,64.0763,64.0923,21127.0
2017-05-24 14:00:00,79.88,79.92,79.77,79.8,70025.0,64.0923,64.1244,64.0041,64.0281,70025.0
2017-05-24 14:05:00,79.8,79.92,79.77,79.92,27568.0,64.0281,64.1244,64.0041,64.1244,27568.0
2017-05-24 14:10:00,79.91,80.01,79.91,79.95,44552.0,64.1164,64.1966,64.1164,64.1485,44552.0
2017-05-24 14:15:00,79.95,80.01,79.91,79.99,20211.0,64.1485,64.1966,64.1164,64.1806,20211.0
2017-05-24 14:20:00,80.02,80.04,79.99,80.02,22949.0,64.2047,64.2207,64.1806,64.2047,22949.0
2017-05-24 14:25:00,80.02,80.09,80.01,80.05,85289.0,64.2047,64.2608,64.1966,64.2287,85289.0
2017-05-24 14:30:00,80.06,80.06,79.97,80.02,19793.0,64.2368,64.2368,64.1645,64.2047,19793.0
2017-05-24 14:35:00,80.02,80.04,79.96,79.96,16348.0,64.2047,64.2207,64.1565,64.1565,16348.0
2017-05-24 14:40:00,79.95,79.98,79.94,79.94,18262.0,64.1485,64.1726,64.1405,64.1405,18262.0
2017-05-24 14:45:00,79.94,79.98,79.94,79.96,12043.0,64.1405,64.1726,64.1405,64.1565,12043.0
2017-05-24 14:50:00,79.95,79.95,79.9,79.91,35724.0,64.1485,64.1485,64.1084,64.1164,35724.0
2017-05-24 14:55:00,79.91,79.91,79.85,79.9,21608.0,64.1164,64.1164,64.0683,64.1084,21608.0
2017-05-24 15:00:00,79.9,79.93,79.89,79.9,27274.0,64.1084,64.1324,64.1004,64.1084,27274.0
2017-05-24 15:05:00,79.9,79.91,79.87,79.9,24592.0,64.1084,64.1164,64.0843,64.1084,24592.0
2017-05-24 15:10:00,79.9,79.93,79.89,79.92,40467.0,64.1084,64.1324,64.1004,64.1244,40467.0
2017-05-24 15:15:00,79.92,79.94,79.91,79.92,38974.0,64.1244,64.1405,64.1164,64.1244,38974.0
2017-05-24 15:20:00,79.92,79.97,79.92,79.95,28977.0,64.1244,64.1645,64.1244,64.1485,28977.0
2017-05-24 15:25:00,79.95,79.98,79.92,79.97,39960.0,64.1485,64.1726,64.1244,64.1645,39960.0
2017-05-24 15:30:00,79.96,80.01,79.96,80.0,44568.0,64.1565,64.1966,64.1565,64.1886,44568.0
2017-05-24 15:35:00,80.0,80.07,80.0,80.06,41145.0,64.1886,64.2448,64.1886,64.2368,41145.0
2017-05-24 15:40:00,80.07,80.12,80.06,80.12,56277.0,64.2448,64.2849,64.2368,64.2849,56277.0
2017-05-24 15:45:00,80.12,80.12,80.07,80.11,72385.0,64.2849,64.2849,64.2448,64.2769,72385.0
2017-05-24 15:50:00,80.11,80.14,80.11,80.13,114031.0,64.2769,64.3009,64.2769,64.2929,114031.0
2017-05-24 15:55:00,80.14,80.14,80.04,80.05,230908.0,64.3009,64.3009,64.2207,64.2287,230908.0
2017-05-25 09:30:00,80.49,80.49,80.11,80.11,92360.0,64.5818,64.5818,64.2769,64.2769,92360.0
2017-05-25 09:35:00,80.06,80.15,80.05,80.12,28852.0,64.2368,64.309,64.2287,64.2849,28852.0
2017-05-25 09:40:00,80.1,80.13,79.98,80.05,34931.0,64.2688,64.2929,64.1726,64.2287,34931.0
2017-05-25 09:45:00,80.06,80.44,80.05,80.35,46230.0,64.2368,64.5416,64.2287,64.4694,46230.0
2017-05-25 09:50:00,80.38,80.47,80.36,80.4,28155.0,64.4935,64.5657,64.4775,64.5096,28155.0
2017-05-25 09:55:00,80.42,80.48,80.39,80.39,28565.0,64.5256,64.5737,64.5015,64.5015,28565.0
2017-05-25 10:00:00,80.38,80.45,80.35,80.43,34029.0,64.4935,64.5497,64.4694,64.5336,34029.0
2017-05-25 10:05:00,80.42,80.46,80.4,80.43,18674.0,64.5256,64.5577,64.5096,64.5336,18674.0
2017-05-25 10:10:00,80.43,80.63,80.43,80.62,60610.0,64.5336,64.6941,64.5336,64.6861,60610.0
2017-05-25 10:15:00,80.62,80.8,80.56,80.8,71416.0,64.6861,64.8305,64.6379,64.8305,71416.0
2017-05-25 10:20:00,80.8,80.88,80.8,80.81,24079.0,64.8305,64.8947,64.8305,64.8385,24079.0
2017-05-25 10:25:00,80.81,80.84,80.76,80.82,26440.0,64.8385,64.8626,64.7984,64.8465,26440.0
2017-05-25 10:30:00,80.83,80.86,80.82,80.83,36891.0,64.8546,64.8786,64.8465,64.8546,36891.0
2017-05-25 10:35:00,80.84,80.86,80.75,80.82,28546.0,64.8626,64.8786,64.7904,64.8465,28546.0
2017-05-25 10:40:00,80.83,80.85,80.79,80.82,19008.0,64.8546,64.8706,64.8225,64.8465,19008.0
2017-05-25 10:45:00,80.83,80.85,80.79,80.8,26749.0,64.8546,64.8706,64.8225,64.8305,26749.0
2017-05-25 10:50:00,80.8,80.85,80.8,80.81,20676.0,64.8305,64.8706,64.8305,64.8385,20676.0
2017-05-25 10:55:00,80.81,80.86,80.77,80.78,24796.0,64.8385,64.8786,64.8064,64.8144,24796.0
2017-05-25 11:00:00,80.78,80.82,80.76,80.79,30614.0,64.8144,64.8465,64.7984,64.8225,30614.0
2017-05-25 11:05:00,80.79,80.92,80.78,80.92,41592.0,64.8225,64.9268,64.8144,64.9268,41592.0
2017-05-25 11:10:00,80.91,80.92,80.84,80.86,38674.0,64.9188,64.9268,64.8626,64.8786,38674.0
2017-05-25 11:15:00,80.86,80.87,80.82,80.84,36725.0,64.8786,64.8867,64.8465,64.8626,36725.0
2017-05-25 11:20:00,80.85,80.9,80.83,80.85,19755.0,64.8706,64.9107,64.8546,64.8706,19755.0
2017-05-25 11:25:00,80.86,80.89,80.8,80.82,13752.0,64.8786,64.9027,64.8305,64.8465,13752.0
2017-05-25 11:30:00,80.83,80.86,80.78,80.79,19422.0,64.8546,64.8786,64.8144,64.8225,19422.0
2017-05-25 11:35:00,80.8,80.8,80.72,80.77,28284.0,64.8305,64.8305,64.7663,64.8064,28284.0
2017-05-25 11:40:00,80.76,80.77,80.7,80.7,15276.0,64.7984,64.8064,64.7503,64.7503,15276.0
2017-05-25 11:45:00,80.7,80.75,80.69,80.73,17064.0,64.7503,64.7904,64.7422,64.7743,17064.0
2017-05-25 11:50:00,80.74,80.78,80.72,80.76,18314.0,64.7824,64.8144,64.7663,64.7984,18314.0
2017-05-25 11:55:00,80.76,80.77,80.72,80.73,11272.0,64.7984,64.8064,64.7663,64.7743,11272.0
2017-05-25 12:00:00,80.73,80.78,80.71,80.77,13653.0,64.7743,64.8144,64.7583,64.8064,13653.0
2017-05-25 12:05:00,80.77,80.8,80.76,80.78,13245.0,64.8064,64.8305,64.7984,64.8144,13245.0
2017-05-25 12:10:00,80.79,80.79,80.7,80.73,18421.0,64.8225,64.8225,64.7503,64.7743,18421.0
2017-05-25 12:15:00,80.73,80.8,80.68,80.77,20458.0,64.7743,64.8305,64.7342,64.8064,20458.0
2017-05-25 12:20:00,80.77,80.86,80.76,80.86,26437.0,64.8064,64.8786,64.7984,64.8786,26437.0
2017-05-25 12:25:00,80.87,80.88,80.82,80.82,14167.0,64.8867,64.8947,64.8465,64.8465,14167.0
2017-05-25 12:30:00,80.83,80.85,80.8,80.84,11301.0,64.8546,64.8706,64.8305,64.8626,11301.0
2017-05-25 12:35:00,80.85,80.85,80.82,80.83,24049.0,64.8706,64.8706,64.8465,64.8546,24049.0
2017-05-25 12:40:00,80.84,80.86,80.82,80.84,28879.0,64.8626,64.8786,64.8465,64.8626,28879.0
2017-05-25 12:45:00,80.85,80.86,80.83,80.84,26514.0,64.8706,64.8786,64.8546,64.8626,26514.0
2017-05-25 12:50:00,80.84,80.92,80.84,80.92,20044.0,64.8626,64.9268,64.8626,64.9268,20044.0
2017-05-25 12:55:00,80.93,80.95,80.89,80.94,30467.0,64.9348,64.9509,64.9027,64.9428,30467.0
2017-05-25 13:00:00,80.94,80.94,80.91,80.92,10069.0,64.9428,64.9428,64.9188,64.9268,10069.0
2017-05-25 13:05:00,80.92,80.93,80.87,80.88,25368.0,64.9268,64.9348,64.8867,64.8947,25368.0
2017-05-25 13:10:00,80.88,80.89,80.85,80.88,13672.0,64.8947,64.9027,64.8706,64.8947,13672.0
2017-05-25 13:15:00,80.88,80.89,80.85,80.86,20361.0,64.8947,64.9027,64.8706,64.8786,20361.0
2017-05-25 13:20:00,80.87,80.88,80.85,80.86,24340.0,64.8867,64.8947,64.8706,64.8786,24340.0
2017-05-25 13:25:00,80.86,80.87,80.82,80.83,11569.0,64.8786,64.8867,64.8465,64.8546,11569.0
2017-05-25 13:30:00,80.83,80.85,80.74,80.75,19173.0,64.8546,64.8706,64.7824,64.7904,19173.0
2017-05-25 13:35:00,80.75,80.78,80.73,80.76,13264.0,64.7904,64.8144,64.7743,64.7984,13264.0
2017-05-25 13:40:00,80.77,80.81,80.76,80.81,17006.0,64.8064,64.8385,64.7984,64.8385,17006.0
2017-05-25 13:45:00,80.8,80.81,80.77,80.78,18985.0,64.8305,64.8385,64.8064,64.8144,18985.0
2017-05-25 13:50:00,80.77,80.8,80.77,80.8,19723.0,64.8064,64.8305,64.8064,64.8305,19723.0
2017-05-25 13:55:00,80.8,80.8,80.78,80.79,46005.0,64.8305,64.8305,64.8144,64.8225,46005.0
2017-05-25 14:00:00,80.79,80.83,80.78,80.83,20133.0,64.8225,64.8546,64.8144,64.8546,20133.0
2017-05-25 14:05:00,80.82,80.86,80.82,80.84,21510.0,64.8465,64.8786,64.8465,64.8626,21510.0
2017-05-25 14:10:00,80.84,80.85,80.81,80.82,20810.0,64.8626,64.8706,64.8385,64.8465,20810.0
2017-05-25 14:15:00,80.83,80.85,80.82,80.84,20635.0,64.8546,64.8706,64.8465,64.8626,20635.0
2017-05-25 14:20:00,80.84,80.92,80.83,80.92,24609.0,64.8626,64.9268,64.8546,64.9268,24609.0
2017-05-25 14:25:00,80.92,80.93,80.89,80.93,24708.0,64.9268,64.9348,64.9027,64.9348,24708.0
2017-05-25 14:30:00,80.92,80.92,80.87,80.89,24302.0,64.9268,64.9268,64.8867,64.9027,24302.0
2017-05-25 14:35:00,80.89,80.96,80.88,80.95,23724.0,64.9027,64.9589,64.8947,64.9509,23724.0
2017-05-25 14:40:00,80.95,80.98,80.91,80.92,23294.0,64.9509,64.9749,64.9188,64.9268,23294.0
2017-05-25 14:45:00,80.91,80.93,80.89,80.9,26335.0,64.9188,64.9348,64.9027,64.9107,26335.0
2017-05-25 14:50:00,80.9,80.91,80.86,80.88,19220.0,64.9107,64.9188,64.8786,64.8947,19220.0
2017-05-25 14:55:00,80.87,80.94,80.87,80.92,23170.0,64.8867,64.9428,64.8867,64.9268,23170.0
2017-05-25 15:00:00,80.91,80.95,80.91,80.95,22891.0,64.9188,64.9509,64.9188,64.9509,22891.0
2017-05-25 15:05:00,80.95,80.99,80.95,80.98,19258.0,64.9509,64.9829,64.9509,64.9749,19258.0
2017-05-25 15:10:00,80.97,80.99,80.95,80.96,46506.0,64.9669,64.9829,64.9509,64.9589,46506.0
2017-05-25 15:15:00,80.95,80.96,80.87,80.88,22459.0,64.9509,64.9589,64.8867,64.8947,22459.0
2017-05-25 15:20:00,80.87,80.88,80.81,80.88,28064.0,64.8867,64.8947,64.8385,64.8947,28064.0
2017-05-25 15:25:00,80.89,80.89,80.8,80.8,36160.0,64.9027,64.9027,64.8305,64.8305,36160.0
2017-05-25 15:30:00,80.8,80.81,80.77,80.79,45644.0,64.8305,64.8385,64.8064,64.8225,45644.0
2017-05-25 15:35:00,80.79,80.81,80.77,80.8,55061.0,64.8225,64.8385,64.8064,64.8305,55061.0
2017-05-25 15:40:00,80.79,80.85,80.78,80.84,46901.0,64.8225,64.8706,64.8144,64.8626,46901.0
2017-05-25 15:45:00,80.85,80.95,80.83,80.9,83627.0,64.8706,64.9509,64.8546,64.9107,83627.0
2017-05-25 15:50:00,80.9,80.9,80.76,80.8,90895.0,64.9107,64.9107,64.7984,64.8305,90895.0
2017-05-25 15:55:00,80.81,80.85,80.71,80.79,199560.0,64.8385,64.8706,64.7583,64.8225,199560.0
2017-05-26 09:30:00,80.86,81.0,80.44,80.45,88858.0,64.8786,64.991,64.5416,64.5497,88858.0
2017-05-26 09:35:00,80.44,80.58,80.44,80.54,10042.0,64.5416,64.654,64.5416,64.6219,10042.0
2017-05-26 09:40:00,80.54,80.58,80.32,80.52,22851.0,64.6219,64.654,64.4454,64.6058,22851.0
2017-05-26 09:45:00,80.54,80.73,80.54,80.71,27243.0,64.6219,64.7743,64.6219,64.7583,27243.0
2017-05-26 09:50:00,80.7,80.86,80.7,80.8,25263.0,64.7503,64.8786,64.7503,64.8305,25263.0
2017-05-26 09:55:00,80.82,80.83,80.76,80.78,15999.0,64.8465,64.8546,64.7984,64.8144,15999.0
2017-05-26 10:00:00,80.79,80.81,80.72,80.75,19382.0,64.8225,64.8385,64.7663,64.7904,19382.0
2017-05-26 10:05:00,80.74,80.76,80.7,80.71,10441.0,64.7824,64.7984,64.7503,64.7583,10441.0
2017-05-26 10:10:00,80.72,80.73,80.68,80.72,17388.0,64.7663,64.7743,64.7342,64.7663,17388.0
2017-05-26 10:15:00,80.72,80.81,80.69,80.76,31177.0,64.7663,64.8385,64.7422,64.7984,31177.0
2017-05-26 10:20:00,80.77,80.77,80.71,80.72,13185.0,64.8064,64.8064,64.7583,64.7663,13185.0
2017-05-26 10:25:00,80.72,80.74,80.68,80.7,16134.0,64.7663,64.7824,64.7342,64.7503,16134.0
2017-05-26 10:30:00,80.72,80.75,80.67,80.68,28952.0,64.7663,64.7904,64.7262,64.7342,28952.0
2017-05-26 10:35:00,80.67,80.71,80.66,80.7,30760.0,64.7262,64.7583,64.7182,64.7503,30760.0
2017-05-26 10:40:00,80.7,80.75,80.69,80.72,27210.0,64.7503,64.7904,64.7422,64.7663,27210.0
2017-05-26 10:45:00,80.72,80.72,80.66,80.67,26591.0,64.7663,64.7663,64.7182,64.7262,26591.0
2017-05-26 10:50:00,80.67,80.69,80.66,80.69,22356.0,64.7262,64.7422,64.7182,64.7422,22356.0
2017-05-26 10:55:00,80.69,80.78,80.67,80.77,30095.0,64.7422,64.8144,64.7262,64.8064,30095.0
2017-05-26 11:00:00,80.78,80.82,80.75,80.78,18648.0,64.8144,64.8465,64.7904,64.8144,18648.0
2017-05-26 11:05:00,80.78,80.83,80.77,80.82,15247.0,64.8144,64.8546,64.8064,64.8465,15247.0
2017-05-26 11:10:00,80.83,80.83,80.75,80.77,38543.0,64.8546,64.8546,64.7904,64.8064,38543.0
2017-05-26 11:15:00,80.78,80.85,80.77,80.84,13294.0,64.8144,64.8706,64.8064,64.8626,13294.0
2017-05-26 11:20:00,80.85,80.86,80.8,80.85,12713.0,64.8706,64.8786,64.8305,64.8706,12713.0
2017-05-26 11:25:00,80.84,80.87,80.74,80.77,52847.0,64.8626,64.8867,64.7824,64.8064,52847.0
2017-05-26 11:30:00,80.76,80.79,80.75,80.78,23744.0,64.7984,64.8225,64.7904,64.8144,23744.0
2017-05-26 11:35:00,80.78,80.8,80.66,80.68,41032.0,64.8144,64.8305,64.7182,64.7342,41032.0
2017-05-26 11:40:00,80.68,80.75,80.68,80.7,9713.0,64.7342,64.7904,64.7342,64.7503,9713.0
2017-05-26 11:45:00,80.69,80.76,80.68,80.76,9291.0,64.7422,64.7984,64.7342,64.7984,9291.0
2017-05-26 11:50:00,80.76,80.76,80.69,80.69,11439.0,64.7984,64.7984,64.7422,64.7422,11439.0
2017-05-26 11:55:00,80.69,80.7,80.63,80.65,18513.0,64.7422,64.7503,64.6941,64.7101,18513.0
2017-05-26 12:00:00,80.65,80.68,80.59,80.61,30738.0,64.7101,64.7342,64.662,64.678,30738.0
2017-05-26 12:05:00,80.62,80.64,80.57,80.62,18783.0,64.6861,64.7021,64.646,64.6861,18783.0
2017-05-26 12:10:00,80.61,80.63,80.59,80.61,19627.0,64.678,64.6941,64.662,64.678,19627.0
2017-05-26 12:15:00,80.6,80.65,80.59,80.63,37776.0,64.67,64.7101,64.662,64.6941,37776.0
2017-05-26 12:20:00,80.63,80.63,80.59,80.61,25217.0,64.6941,64.6941,64.662,64.678,25217.0
2017-05-26 12:25:00,80.61,80.64,80.6,80.62,23942.0,64.678,64.7021,64.67,64.6861,23942.0
2017-05-26 12:30:00,80.62,80.63,80.6,80.62,13486.0,64.6861,64.6941,64.67,64.6861,13486.0
2017-05-26 12:35:00,80.61,80.62,80.59,80.61,20467.0,64.678,64.6861,64.662,64.678,20467.0
2017-05-26 12:40:00,80.62,80.69,80.6,80.65,35607.0,64.6861,64.7422,64.67,64.7101,35607.0
2017-05-26 12:45:00,80.65,80.72,80.64,80.72,17595.0,64.7101,64.7663,64.7021,64.7663,17595.0
2017-05-26 12:50:00,80.72,80.74,80.69,80.71,19719.0,64.7663,64.7824,64.7422,64.7583,19719.0
2017-05-26 12:55:00,80.72,80.72,80.68,80.72,11689.0,64.7663,64.7663,64.7342,64.7663,11689.0
2017-05-26 13:00:00,80.73,80.73,80.66,80.7,11357.0,64.7743,64.7743,64.7182,64.7503,11357.0
2017-05-26 13:05:00,80.71,80.72,80.7,80.72,12041.0,64.7583,64.7663,64.7503,64.7663,12041.0
2017-05-26 13:10:00,80.72,80.72,80.7,80.7,29037.0,64.7663,64.7663,64.7503,64.7503,29037.0
2017-05-26 13:15:00,80.7,80.72,80.68,80.7,20860.0,64.7503,64.7663,64.7342,64.7503,20860.0
2017-05-26 13:20:00,80.7,80.71,80.65,80.67,9052.0,64.7503,64.7583,64.7101,64.7262,9052.0
2017-05-26 13:25:00,80.67,80.69,80.65,80.66,8467.0,64.7262,64.7422,64.7101,64.7182,8467.0
2017-05-26 13:30:00,80.66,80.67,80.6,80.62,9598.0,64.7182,64.7262,64.67,64.6861,9598.0
2017-05-26 13:35:00,80.62,80.65,80.6,80.61,12330.0,64.6861,64.7101,64.67,64.678,12330.0
2017-05-26 13:40:00,80.61,80.62,80.56,80.57,7166.0,64.678,64.6861,64.6379,64.646,7166.0
2017-05-26 13:45:00,80.58,80.59,80.55,80.55,10539.0,64.654,64.662,64.6299,64.6299,10539.0
2017-05-26 13:50:00,80.56,80.6,80.56,80.58,6918.0,64.6379,64.67,64.6379,64.654,6918.0
2017-05-26 13:55:00,80.59,80.67,80.58,80.63,125925.0,64.662,64.7262,64.654,64.6941,125925.0
2017-05-26 14:00:00,80.63,80.71,80.62,80.69,61129.0,64.6941,64.7583,64.6861,64.7422,61129.0
2017-05-26 14:05:00,80.69,80.72,80.69,80.71,22093.0,64.7422,64.7663,64.7422,64.7583,22093.0
2017-05-26 14:10:00,80.72,80.72,80.68,80.69,53421.0,64.7663,64.7663,64.7342,64.7422,53421.0
2017-05-26 14:15:00,80.69,80.79,80.68,80.7,78297.0,64.7422,64.8225,64.7342,64.7503,78297.0
2017-05-26 14:20:00,80.7,80.8,80.7,80.79,28281.0,64.7503,64.8305,64.7503,64.8225,28281.0
2017-05-26 14:25:00,80.8,80.87,80.8,80.86,22778.0,64.8305,64.8867,64.8305,64.8786,22778.0
2017-05-26 14:30:00,80.86,80.89,80.83,80.88,20765.0,64.8786,64.9027,64.8546,64.8947,20765.0
2017-05-26 14:35:00,80.88,80.9,80.86,80.88,15607.0,64.8947,64.9107,64.8786,64.8947,15607.0
2017-05-26 14:40:00,80.87,80.88,80.83,80.84,11485.0,64.8867,64.8947,64.8546,64.8626,11485.0
2017-05-26 14:45:00,80.84,80.87,80.83,80.83,13594.0,64.8626,64.8867,64.8546,64.8546,13594.0
2017-05-26 14:50:00,80.83,80.88,80.82,80.85,10697.0,64.8546,64.8947,64.8465,64.8706,10697.0
2017-05-26 14:55:00,80.85,80.87,80.82,80.83,20238.0,64.8706,64.8867,64.8465,64.8546,20238.0
2017-05-26 15:00:00,80.82,80.85,80.8,80.85,19797.0,64.8465,64.8706,64.8305,64.8706,19797.0
2017-05-26 15:05:00,80.85,80.86,80.83,80.85,65252.0,64.8706,64.8786,64.8546,64.8706,65252.0
2017-05-26 15:10:00,80.85,80.92,80.85,80.91,27625.0,64.8706,64.9268,64.8706,64.9188,27625.0
2017-05-26 15:15:00,80.91,80.97,80.9,80.94,26088.0,64.9188,64.9669,64.9107,64.9428,26088.0
2017-05-26 15:20:00,80.94,80.99,80.93,80.98,44065.0,64.9428,64.9829,64.9348,64.9749,44065.0
2017-05-26 15:25:00,80.99,81.02,80.98,81.01,24175.0,64.9829,65.007,64.9749,64.999,24175.0
2017-05-26 15:30:00,81.02,81.03,80.98,80.98,18884.0,65.007,65.015,64.9749,64.9749,18884.0
2017-05-26 15:35:00,80.98,81.03,80.98,81.03,30478.0,64.9749,65.015,64.9749,65.015,30478.0
2017-05-26 15:40:00,81.03,81.07,81.02,81.06,50081.0,65.015,65.0471,65.007,65.0391,50081.0
2017-05-26 15:45:00,81.06,81.09,81.04,81.08,40833.0,65.0391,65.0632,65.0231,65.0552,40833.0
2017-05-26 15:50:00,81.09,81.18,81.08,81.17,99963.0,65.0632,65.1354,65.0552,65.1274,99963.0
2017-05-26 15:55:00,81.16,81.17,81.04,81.12,150878.0,65.1193,65.1274,65.0231,65.0873,150878.0
2017-05-30 09:30:00,81.0,81.35,81.0,81.31,90480.0,64.991,65.2718,64.991,65.2397,90480.0
2017-05-30 09:35:00,81.31,81.61,81.27,81.59,93880.0,65.2397,65.4804,65.2076,65.4644,93880.0
2017-05-30 09:40:00,81.61,81.77,81.53,81.72,101725.0,65.4804,65.6088,65.4162,65.5687,101725.0
2017-05-30 09:45:00,81.74,81.81,81.67,81.68,37653.0,65.5847,65.6409,65.5285,65.5366,37653.0
2017-05-30 09:50:00,81.66,81.7,81.49,81.6,44083.0,65.5205,65.5526,65.3841,65.4724,44083.0
2017-05-30 09:55:00,81.6,81.73,81.59,81.61,35325.0,65.4724,65.5767,65.4644,65.4804,35325.0
2017-05-30 10:00:00,81.61,81.65,81.51,81.52,36062.0,65.4804,65.5125,65.4002,65.4082,36062.0
2017-05-30 10:05:00,81.53,81.61,81.51,81.55,33917.0,65.4162,65.4804,65.4002,65.4323,33917.0
2017-05-30 10:10:00,81.54,81.55,81.4,81.46,26667.0,65.4242,65.4323,65.3119,65.3601,26667.0
2017-05-30 10:15:00,81.47,81.59,81.42,81.57,33810.0,65.3681,65.4644,65.328,65.4483,33810.0
2017-05-30 10:20:00,81.57,81.71,81.57,81.66,15907.0,65.4483,65.5606,65.4483,65.5205,15907.0
2017-05-30 10:25:00,81.67,81.71,81.61,81.63,21554.0,65.5285,65.5606,65.4804,65.4965,21554.0
2017-05-30 10:30:00,81.63,81.74,81.61,81.7,32436.0,65.4965,65.5847,65.4804,65.5526,32436.0
2017-05-30 10:35:00,81.69,81.82,81.69,81.81,31293.0,65.5446,65.6489,65.5446,65.6409,31293.0
2017-05-30 10:40:00,81.81,81.87,81.81,81.86,35563.0,65.6409,65.689,65.6409,65.681,35563.0
2017-05-30 10:45:00,81.86,81.94,81.86,81.92,35479.0,65.681,65.7452,65.681,65.7291,35479.0
2017-05-30 10:50:00,81.92,81.96,81.87,81.95,41097.0,65.7291,65.7612,65.689,65.7532,41097.0
2017-05-30 10:55:00,81.94,81.94,81.88,81.88,41815.0,65.7452,65.7452,65.697,65.697,41815.0
2017-05-30 11:00:00,81.88,81.95,81.88,81.95,32918.0,65.697,65.7532,65.697,65.7532,32918.0
2017-05-30 11:05:00,81.95,82.0,81.95,81.95,42358.0,65.7532,65.7933,65.7532,65.7532,42358.0
2017-05-30 11:10:00,81.95,81.96,81.91,81.91,23114.0,65.7532,65.7612,65.7211,65.7211,23114.0
2017-05-30 11:15:00,81.9,81.93,81.87,81.89,18971.0,65.7131,65.7372,65.689,65.7051,18971.0
2017-05-30 11:20:00,81.89,81.96,81.89,81.94,19805.0,65.7051,65.7612,65.7051,65.7452,19805.0
2017-05-30 11:25:00,81.95,81.99,81.94,81.99,19331.0,65.7532,65.7853,65.7452,65.7853,19331.0
2017-05-30 11:30:00,81.99,82.08,81.99,82.08,56044.0,65.7853,65.8575,65.7853,65.8575,56044.0
2017-05-30 11:35:00,82.08,82.19,82.08,82.18,31888.0,65.8575,65.9458,65.8575,65.9378,31888.0
2017-05-30 11:40:00,82.18,82.18,82.13,82.15,33135.0,65.9378,65.9378,65.8976,65.9137,33135.0
2017-05-30 11:45:00,82.15,82.15,82.08,82.12,13091.0,65.9137,65.9137,65.8575,65.8896,13091.0
2017-05-30 11:50:00,82.12,82.13,82.05,82.09,18984.0,65.8896,65.8976,65.8334,65.8655,18984.0
2017-05-30 11:55:00,82.08,82.1,82.05,82.08,19398.0,65.8575,65.8736,65.8334,65.8575,19398.0
2017-05-30 12:00:00,82.08,82.1,82.07,82.08,14057.0,65.8575,65.8736,65.8495,65.8575,14057.0
2017-05-30 12:05:00,82.08,82.14,82.08,82.09,12470.0,65.8575,65.9057,65.8575,65.8655,12470.0
2017-05-30 12:10:00,82.1,82.15,82.09,82.12,22011.0,65.8736,65.9137,65.8655,65.8896,22011.0
2017-05-30 12:15:00,82.12,82.15,82.11,82.11,11796.0,65.8896,65.9137,65.8816,65.8816,11796.0
2017-05-30 12:20:00,82.11,82.2,82.1,82.19,21065.0,65.8816,65.9538,65.8736,65.9458,21065.0
2017-05-30 12:25:00,82.19,82.19,82.1,82.11,15825.0,65.9458,65.9458,65.8736,65.8816,15825.0
2017-05-30 12:30:00,82.1,82.2,82.1,82.13,19840.0,65.8736,65.9538,65.8736,65.8976,19840.0
2017-05-30 12:35:00,82.12,82.14,82.11,82.11,13275.0,65.8896,65.9057,65.8816,65.8816,13275.0
2017-05-30 12:40:00,82.12,82.14,82.08,82.09,10522.0,65.8896,65.9057,65.8575,65.8655,10522.0
2017-05-30 12:45:00,82.08,82.1,82.04,82.08,35748.0,65.8575,65.8736,65.8254,65.8575,35748.0
2017-05-30 12:50:00,82.07,82.09,82.07,82.07,19645.0,65.8495,65.8655,65.8495,65.8495,19645.0
2017-05-30 12:55:00,82.07,82.15,82.06,82.14,20278.0,65.8495,65.9137,65.8415,65.9057,20278.0
2017-05-30 13:00:00,82.14,82.18,82.12,82.16,14834.0,65.9057,65.9378,65.8896,65.9217,14834.0
2017-05-30 13:05:00,82.16,82.19,82.14,82.18,15578.0,65.9217,65.9458,65.9057,65.9378,15578.0
2017-05-30 13:10:00,82.17,82.18,82.11,82.13,6070.0,65.9297,65.9378,65.8816,65.8976,6070.0
2017-05-30 13:15:00,82.12,82.13,82.09,82.09,6246.0,65.8896,65.8976,65.8655,65.8655,6246.0
2017-05-30 13:20:00,82.08,82.08,82.05,82.06,12528.0,65.8575,65.8575,65.8334,65.8415,12528.0
2017-05-30 13:25:00,82.06,82.07,82.0,82.0,9793.0,65.8415,65.8495,65.7933,65.7933,9793.0
2017-05-30 13:30:00,82.0,82.04,81.99,82.02,15748.0,65.7933,65.8254,65.7853,65.8094,15748.0
2017-05-30 13:35:00,82.02,82.08,82.02,82.08,15443.0,65.8094,65.8575,65.8094,65.8575,15443.0
2017-05-30 13:40:00,82.08,82.09,82.04,82.04,12299.0,65.8575,65.8655,65.8254,65.8254,12299.0
2017-05-30 13:45:00,82.05,82.08,82.02,82.06,15782.0,65.8334,65.8575,65.8094,65.8415,15782.0
2017-05-30 13:50:00,82.06,82.07,82.03,82.03,16992.0,65.8415,65.8495,65.8174,65.8174,16992.0
2017-05-30 13:55:00,82.03,82.04,81.97,81.99,19038.0,65.8174,65.8254,65.7693,65.7853,19038.0
2017-05-30 14:00:00,81.98,81.98,81.9,81.91,37000.0,65.7773,65.7773,65.7131,65.7211,37000.0
2017-05-30 14:05:00,81.92,81.95,81.91,81.95,11797.0,65.7291,65.7532,65.7211,65.7532,11797.0
2017-05-30 14:10:00,81.94,81.94,81.92,81.94,15598.0,65.7452,65.7452,65.7291,65.7452,15598.0
2017-05-30 14:15:00,81.94,81.94,81.9,81.92,28368.0,65.7452,65.7452,65.7131,65.7291,28368.0
2017-05-30 14:20:00,81.93,81.97,81.92,81.95,11210.0,65.7372,65.7693,65.7291,65.7532,11210.0
2017-05-30 14:25:00,81.95,81.96,81.93,81.93,12902.0,65.7532,65.7612,65.7372,65.7372,12902.0
2017-05-30 14:30:00,81.92,81.96,81.92,81.95,12074.0,65.7291,65.7612,65.7291,65.7532,12074.0
2017-05-30 14:35:00,81.95,81.96,81.88,81.93,23622.0,65.7532,65.7612,65.697,65.7372,23622.0
2017-05-30 14:40:00,81.93,81.97,81.92,81.97,19658.0,65.7372,65.7693,65.7291,65.7693,19658.0
2017-05-30 14:45:00,81.96,82.0,81.96,82.0,7775.0,65.7612,65.7933,65.7612,65.7933,7775.0
2017-05-30 14:50:00,81.99,82.09,81.98,82.04,45907.0,65.7853,65.8655,65.7773,65.8254,45907.0
2017-05-30 14:55:00,82.05,82.06,82.0,82.03,28256.0,65.8334,65.8415,65.7933,65.8174,28256.0
2017-05-30 15:00:00,82.03,82.08,82.01,82.05,18314.0,65.8174,65.8575,65.8013,65.8334,18314.0
2017-05-30 15:05:00,82.04,82.05,81.99,81.99,8251.0,65.8254,65.8334,65.7853,65.7853,8251.0
2017-05-30 15:10:00,82.0,82.0,81.96,81.96,18974.0,65.7933,65.7933,65.7612,65.7612,18974.0
2017-05-30 15:15:00,81.96,81.98,81.94,81.94,17280.0,65.7612,65.7773,65.7452,65.7452,17280.0
2017-05-30 15:20:00,81.94,81.95,81.92,81.95,26049.0,65.7452,65.7532,65.7291,65.7532,26049.0
2017-05-30 15:25:00,81.95,81.97,81.95,81.95,22456.0,65.7532,65.7693,65.7532,65.7532,22456.0
2017-05-30 15:30:00,81.95,82.06,81.95,82.06,38614.0,65.7532,65.8415,65.7532,65.8415,38614.0
2017-05-30 15:35:00,82.06,82.08,82.04,82.07,30209.0,65.8415,65.8575,65.8254,65.8495,30209.0
2017-05-30 15:40:00,82.07,82.1,82.05,82.05,37629.0,65.8495,65.8736,65.8334,65.8334,37629.0
2017-05-30 15:45:00,82.05,82.1,82.04,82.04,46389.0,65.8334,65.8736,65.8254,65.8254,46389.0
2017-05-30 15:50:00,82.04,82.06,81.96,81.97,44030.0,65.8254,65.8415,65.7612,65.7693,44030.0
2017-05-30 15:55:00,81.97,81.99,81.93,81.97,157399.0,65.7693,65.7853,65.7372,65.7693,157399.0
2017-05-31 09:30:00,82.2,83.0,82.18,82.97,215848.0,65.9538,66.5957,65.9378,66.5716,215848.0
2017-05-31 09:35:00,82.95,83.0,82.63,82.76,108164.0,66.5556,66.5957,66.2988,66.4031,108164.0
2017-05-31 09:40:00,82.76,82.95,82.73,82.92,56563.0,66.4031,66.5556,66.379,66.5315,56563.0
2017-05-31 09:45:00,82.93,83.06,82.83,82.84,92744.0,66.5395,66.6438,66.4593,66.4673,92744.0
2017-05-31 09:50:00,82.85,82.87,82.69,82.73,75430.0,66.4753,66.4914,66.347,66.379,75430.0
2017-05-31 09:55:00,82.73,82.8,82.57,82.64,116939.0,66.379,66.4352,66.2507,66.3068,116939.0
2017-05-31 10:00:00,82.64,82.65,82.38,82.58,82163.0,66.3068,66.3149,66.0982,66.2587,82163.0
2017-05-31 10:05:00,82.59,82.75,82.46,82.73,55387.0,66.2667,66.3951,66.1624,66.379,55387.0
2017-05-31 10:10:00,82.74,82.92,82.59,82.89,68799.0,66.3871,66.5315,66.2667,66.5074,68799.0
2017-05-31 10:15:00,82.9,82.9,82.63,82.85,135540.0,66.5154,66.5154,66.2988,66.4753,135540.0
2017-05-31 10:20:00,82.87,83.0,82.81,82.98,77820.0,66.4914,66.5957,66.4432,66.5796,77820.0
2017-05-31 10:25:00,82.98,83.21,82.98,83.18,130283.0,66.5796,66.7642,66.5796,66.7401,130283.0
2017-05-31 10:30:00,83.17,83.24,82.95,83.07,92855.0,66.7321,66.7882,66.5556,66.6518,92855.0
2017-05-31 10:35:00,83.07,83.09,82.88,82.92,62333.0,66.6518,66.6679,66.4994,66.5315,62333.0
2017-05-31 10:40:00,82.94,82.97,82.86,82.95,259887.0,66.5475,66.5716,66.4834,66.5556,259887.0
2017-05-31 10:45:00,82.95,82.96,82.76,82.82,32418.0,66.5556,66.5636,66.4031,66.4513,32418.0
2017-05-31 10:50:00,82.83,83.09,82.83,82.95,105679.0,66.4593,66.6679,66.4593,66.5556,105679.0
2017-05-31 10:55:00,82.96,83.03,82.9,82.98,46710.0,66.5636,66.6198,66.5154,66.5796,46710.0
2017-05-31 11:00:00,82.99,83.03,82.94,82.96,44676.0,66.5877,66.6198,66.5475,66.5636,44676.0
2017-05-31 11:05:00,82.95,83.02,82.94,82.95,45158.0,66.5556,66.6117,66.5475,66.5556,45158.0
2017-05-31 11:10:00,82.94,82.96,82.75,82.76,36208.0,66.5475,66.5636,66.3951,66.4031,36208.0
2017-05-31 11:15:00,82.77,82.87,82.74,82.86,29072.0,66.4111,66.4914,66.3871,66.4834,29072.0
2017-05-31 11:20:00,82.86,83.0,82.83,82.99,40952.0,66.4834,66.5957,66.4593,66.5877,40952.0
2017-05-31 11:25:00,82.98,82.98,82.71,82.79,40275.0,66.5796,66.5796,66.363,66.4272,40275.0
2017-05-31 11:30:00,82.79,82.79,82.66,82.71,29753.0,66.4272,66.4272,66.3229,66.363,29753.0
2017-05-31 11:35:00,82.7,82.78,82.66,82.69,17272.0,66.355,66.4192,66.3229,66.347,17272.0
2017-05-31 11:40:00,82.68,82.75,82.66,82.7,45203.0,66.3389,66.3951,66.3229,66.355,45203.0
2017-05-31 11:45:00,82.7,82.8,82.66,82.77,39814.0,66.355,66.4352,66.3229,66.4111,39814.0
2017-05-31 11:50:00,82.77,82.89,82.74,82.89,34842.0,66.4111,66.5074,66.3871,66.5074,34842.0
2017-05-31 11:55:00,82.89,82.91,82.83,82.88,37190.0,66.5074,66.5235,66.4593,66.4994,37190.0
2017-05-31 12:00:00,82.89,82.92,82.88,82.9,23222.0,66.5074,66.5315,66.4994,66.5154,23222.0
2017-05-31 12:05:00,82.9,83.01,82.9,82.98,40996.0,66.5154,66.6037,66.5154,66.5796,40996.0
2017-05-31 12:10:00,82.98,82.98,82.91,82.97,43865.0,66.5796,66.5796,66.5235,66.5716,43865.0
2017-05-31 12:15:00,82.98,82.99,82.85,82.86,32130.0,66.5796,66.5877,66.4753,66.4834,32130.0
2017-05-31 12:20:00,82.85,82.86,82.8,82.85,39509.0,66.4753,66.4834,66.4352,66.4753,39509.0
2017-05-31 12:25:00,82.86,82.87,82.79,82.84,30496.0,66.4834,66.4914,66.4272,66.4673,30496.0
2017-05-31 12:30:00,82.84,82.85,82.74,82.75,40246.0,66.4673,66.4753,66.3871,66.3951,40246.0
2017-05-31 12:35:00,82.74,82.77,82.71,82.76,27113.0,66.3871,66.4111,66.363,66.4031,27113.0
2017-05-31 12:40:00,82.75,82.76,82.71,82.73,16462.0,66.3951,66.4031,66.363,66.379,16462.0
2017-05-31 12:45:00,82.74,82.74,82.64,82.64,23672.0,66.3871,66.3871,66.3068,66.3068,23672.0
2017-05-31 12:50:00,82.63,82.66,82.59,82.66,18903.0,66.2988,66.3229,66.2667,66.3229,18903.0
2017-05-31 12:55:00,82.67,82.69,82.64,82.64,19748.0,66.3309,66.347,66.3068,66.3068,19748.0
2017-05-31 13:00:00,82.65,82.7,82.63,82.68,18972.0,66.3149,66.355,66.2988,66.3389,18972.0
2017-05-31 13:05:00,82.67,82.69,82.64,82.68,19877.0,66.3309,66.347,66.3068,66.3389,19877.0
2017-05-31 13:10:00,82.68,82.8,82.68,82.78,16872.0,66.3389,66.4352,66.3389,66.4192,16872.0
2017-05-31 13:15:00,82.78,82.83,82.7,82.71,21017.0,66.4192,66.4593,66.355,66.363,21017.0
2017-05-31 13:20:00,82.71,82.72,82.65,82.67,23355.0,66.363,66.371,66.3149,66.3309,23355.0
2017-05-31 13:25:00,82.66,82.69,82.64,82.68,13374.0,66.3229,66.347,66.3068,66.3389,13374.0
2017-05-31 13:30:00,82.69,82.7,82.66,82.7,10550.0,66.347,66.355,66.3229,66.355,10550.0
2017-05-31 13:35:00,82.69,82.7,82.63,82.66,19549.0,66.347,66.355,66.2988,66.3229,19549.0
2017-05-31 13:40:00,82.65,82.69,82.59,82.69,25127.0,66.3149,66.347,66.2667,66.347,25127.0
2017-05-31 13:45:00,82.68,82.69,82.64,82.64,16926.0,66.3389,66.347,66.3068,66.3068,16926.0
2017-05-31 13:50:00,82.63,82.7,82.6,82.65,19857.0,66.2988,66.355,66.2747,66.3149,19857.0
2017-05-31 13:55:00,82.64,82.66,82.61,82.62,11711.0,66.3068,66.3229,66.2828,66.2908,11711.0
2017-05-31 14:00:00,82.61,82.67,82.53,82.55,28559.0,66.2828,66.3309,66.2186,66.2346,28559.0
2017-05-31 14:05:00,82.55,82.58,82.46,82.5,72713.0,66.2346,66.2587,66.1624,66.1945,72713.0
2017-05-31 14:10:00,82.5,82.51,82.4,82.44,36276.0,66.1945,66.2025,66.1143,66.1464,36276.0
2017-05-31 14:15:00,82.44,82.56,82.43,82.54,58646.0,66.1464,66.2426,66.1383,66.2266,58646.0
2017-05-31 14:20:00,82.55,82.63,82.54,82.58,121854.0,66.2346,66.2988,66.2266,66.2587,121854.0
2017-05-31 14:25:00,82.57,82.6,82.52,82.58,71510.0,66.2507,66.2747,66.2106,66.2587,71510.0
2017-05-31 14:30:00,82.58,82.58,82.46,82.46,46212.0,66.2587,66.2587,66.1624,66.1624,46212.0
2017-05-31 14:35:00,82.47,82.5,82.44,82.49,19496.0,66.1704,66.1945,66.1464,66.1865,19496.0
2017-05-31 14:40:00,82.5,82.54,82.49,82.51,23265.0,66.1945,66.2266,66.1865,66.2025,23265.0
2017-05-31 14:45:00,82.51,82.51,82.41,82.42,29877.0,66.2025,66.2025,66.1223,66.1303,29877.0
2017-05-31 14:50:00,82.42,82.52,82.41,82.5,102576.0,66.1303,66.2106,66.1223,66.1945,102576.0
2017-05-31 14:55:00,82.5,82.51,82.44,82.48,28004.0,66.1945,66.2025,66.1464,66.1785,28004.0
2017-05-31 15:00:00,82.48,82.57,82.48,82.55,23710.0,66.1785,66.2507,66.1785,66.2346,23710.0
2017-05-31 15:05:00,82.55,82.56,82.41,82.42,59699.0,66.2346,66.2426,66.1223,66.1303,59699.0
2017-05-31 15:10:00,82.42,82.47,82.4,82.45,64364.0,66.1303,66.1704,66.1143,66.1544,64364.0
2017-05-31 15:15:00,82.45,82.49,82.41,82.45,38117.0,66.1544,66.1865,66.1223,66.1544,38117.0
2017-05-31 15:20:00,82.45,82.46,82.38,82.39,45545.0,66.1544,66.1624,66.0982,66.1062,45545.0
2017-05-31 15:25:00,82.38,82.45,82.36,82.43,73560.0,66.0982,66.1544,66.0822,66.1383,73560.0
2017-05-31 15:30:00,82.43,82.61,82.42,82.56,113429.0,66.1383,66.2828,66.1303,66.2426,113429.0
2017-05-31 15:35:00,82.56,82.56,82.52,82.52,32108.0,66.2426,66.2426,66.2106,66.2106,32108.0
2017-05-31 15:40:00,82.52,82.6,82.5,82.52,76439.0,66.2106,66.2747,66.1945,66.2106,76439.0
2017-05-31 15:45:00,82.53,82.57,82.51,82.52,90910.0,66.2186,66.2507,66.2025,66.2106,90910.0
2017-05-31 15:50:00,82.51,82.53,82.5,82.52,104116.0,66.2025,66.2186,66.1945,66.2106,104116.0
2017-05-31 15:55:00,82.52,82.58,82.49,82.49,310242.0,66.2106,66.2587,66.1865,66.1865,310242.0
2017-06-01 09:30:00,82.61,82.69,82.13,82.18,113515.0,66.2828,66.347,65.8976,65.9378,113515.0
2017-06-01 09:35:00,82.17,82.18,81.99,82.13,54646.0,65.9297,65.9378,65.7853,65.8976,54646.0
2017-06-01 09:40:00,82.13,82.2,82.03,82.2,30700.0,65.8976,65.9538,65.8174,65.9538,30700.0
2017-06-01 09:45:00,82.21,82.3,82.12,82.22,45776.0,65.9618,66.034,65.8896,65.9698,45776.0
2017-06-01 09:50:00,82.23,82.27,82.01,82.02,46446.0,65.9779,66.01,65.8013,65.8094,46446.0
2017-06-01 09:55:00,82.02,82.12,81.89,81.95,55258.0,65.8094,65.8896,65.7051,65.7532,55258.0
2017-06-01 10:00:00,81.95,81.96,81.79,81.91,116174.0,65.7532,65.7612,65.6248,65.7211,116174.0
2017-06-01 10:05:00,81.89,81.9,81.74,81.83,58069.0,65.7051,65.7131,65.5847,65.6569,58069.0
2017-06-01 10:10:00,81.83,81.9,81.8,81.81,157109.0,65.6569,65.7131,65.6329,65.6409,157109.0
2017-06-01 10:15:00,81.82,81.84,81.57,81.66,90957.0,65.6489,65.6649,65.4483,65.5205,90957.0
2017-06-01 10:20:00,81.67,81.79,81.66,81.66,48100.0,65.5285,65.6248,65.5205,65.5205,48100.0
2017-06-01 10:25:00,81.65,81.85,81.62,81.84,30355.0,65.5125,65.673,65.4884,65.6649,30355.0
2017-06-01 10:30:00,81.82,81.96,81.75,81.88,195362.0,65.6489,65.7612,65.5927,65.697,195362.0
2017-06-01 10:35:00,81.87,81.92,81.85,81.91,32795.0,65.689,65.7291,65.673,65.7211,32795.0
2017-06-01 10:40:00,81.9,81.9,81.76,81.82,29189.0,65.7131,65.7131,65.6008,65.6489,29189.0
2017-06-01 10:45:00,81.81,81.81,81.68,81.78,24518.0,65.6409,65.6409,65.5366,65.6168,24518.0
2017-06-01 10:50:00,81.79,81.82,81.67,81.67,30564.0,65.6248,65.6489,65.5285,65.5285,30564.0
2017-06-01 10:55:00,81.66,81.68,81.61,81.62,18461.0,65.5205,65.5366,65.4804,65.4884,18461.0
2017-06-01 11:00:00,81.64,81.72,81.57,81.7,35843.0,65.5045,65.5687,65.4483,65.5526,35843.0
2017-06-01 11:05:00,81.71,81.78,81.65,81.67,26703.0,65.5606,65.6168,65.5125,65.5285,26703.0
2017-06-01 11:10:00,81.67,81.75,81.66,81.7,18091.0,65.5285,65.5927,65.5205,65.5526,18091.0
2017-06-01 11:15:00,81.71,81.74,81.7,81.71,29662.0,65.5606,65.5847,65.5526,65.5606,29662.0
2017-06-01 11:20:00,81.71,81.72,81.63,81.66,30513.0,65.5606,65.5687,65.4965,65.5205,30513.0
2017-06-01 11:25:00,81.67,81.79,81.64,81.78,27515.0,65.5285,65.6248,65.5045,65.6168,27515.0
2017-06-01 11:30:00,81.79,81.8,81.74,81.79,28998.0,65.6248,65.6329,65.5847,65.6248,28998.0
2017-06-01 11:35:00,81.79,81.8,81.67,81.72,37763.0,65.6248,65.6329,65.5285,65.5687,37763.0
2017-06-01 11:40:00,81.72,81.8,81.72,81.79,24955.0,65.5687,65.6329,65.5687,65.6248,24955.0
2017-06-01 11:45:00,81.8,81.83,81.76,81.8,19076.0,65.6329,65.6569,65.6008,65.6329,19076.0
2017-06-01 11:50:00,81.79,81.79,81.71,81.77,31201.0,65.6248,65.6248,65.5606,65.6088,31201.0
2017-06-01 11:55:00,81.78,81.79,81.71,81.74,23432.0,65.6168,65.6248,65.5606,65.5847,23432.0
2017-06-01 12:00:00,81.74,81.75,81.7,81.72,17120.0,65.5847,65.5927,65.5526,65.5687,17120.0
2017-06-01 12:05:00,81.73,81.75,81.7,81.7,17820.0,65.5767,65.5927,65.5526,65.5526,17820.0
2017-06-01 12:10:00,81.7,81.71,81.63,81.66,20711.0,65.5526,65.5606,65.4965,65.5205,20711.0
2017-06-01 12:15:00,81.67,81.7,81.65,81.66,27768.0,65.5285,65.5526,65.5125,65.5205,27768.0
2017-06-01 12:20:00,81.66,81.66,81.55,81.56,45843.0,65.5205,65.5205,65.4323,65.4403,45843.0
2017-06-01 12:25:00,81.56,81.56,81.4,81.43,33196.0,65.4403,65.4403,65.3119,65.336,33196.0
2017-06-01 12:30:00,81.44,81.45,81.36,81.43,50460.0,65.344,65.352,65.2798,65.336,50460.0
2017-06-01 12:35:00,81.42,81.44,81.25,81.33,63057.0,65.328,65.344,65.1916,65.2557,63057.0
2017-06-01 12:40:00,81.33,81.42,81.33,81.41,49789.0,65.2557,65.328,65.2557,65.3199,49789.0
2017-06-01 12:45:00,81.41,81.49,81.41,81.47,34177.0,65.3199,65.3841,65.3199,65.3681,34177.0
2017-06-01 12:50:00,81.47,81.57,81.46,81.57,23087.0,65.3681,65.4483,65.3601,65.4483,23087.0
2017-06-01 12:55:00,81.57,81.62,81.51,81.51,37821.0,65.4483,65.4884,65.4002,65.4002,37821.0
2017-06-01 13:00:00,81.5,81.52,81.45,81.48,21319.0,65.3921,65.4082,65.352,65.3761,21319.0
2017-06-01 13:05:00,81.48,81.52,81.44,81.45,37394.0,65.3761,65.4082,65.344,65.352,37394.0
2017-06-01 13:10:00,81.45,81.46,81.42,81.46,45763.0,65.352,65.3601,65.328,65.3601,45763.0
2017-06-01 13:15:00,81.45,81.46,81.35,81.35,39468.0,65.352,65.3601,65.2718,65.2718,39468.0
2017-06-01 13:20:00,81.35,81.39,81.3,81.33,35353.0,65.2718,65.3039,65.2317,65.2557,35353.0
2017-06-01 13:25:00,81.33,81.37,81.3,81.33,25918.0,65.2557,65.2878,65.2317,65.2557,25918.0
2017-06-01 13:30:00,81.34,81.35,81.3,81.31,19856.0,65.2638,65.2718,65.2317,65.2397,19856.0
2017-06-01 13:35:00,81.31,81.33,81.27,81.29,15830.0,65.2397,65.2557,65.2076,65.2237,15830.0
2017-06-01 13:40:00,81.29,81.3,81.26,81.27,17266.0,65.2237,65.2317,65.1996,65.2076,17266.0
2017-06-01 13:45:00,81.27,81.28,81.21,81.24,27913.0,65.2076,65.2156,65.1595,65.1835,27913.0
2017-06-01 13:50:00,81.25,81.34,81.24,81.33,24110.0,65.1916,65.2638,65.1835,65.2557,24110.0
2017-06-01 13:55:00,81.34,81.42,81.33,81.42,11961.0,65.2638,65.328,65.2557,65.328,11961.0
2017-06-01 14:00:00,81.41,81.49,81.4,81.47,17310.0,65.3199,65.3841,65.3119,65.3681,17310.0
2017-06-01 14:05:00,81.46,81.53,81.46,81.53,11865.0,65.3601,65.4162,65.3601,65.4162,11865.0
2017-06-01 14:10:00,81.54,81.55,81.51,81.52,24204.0,65.4242,65.4323,65.4002,65.4082,24204.0
2017-06-01 14:15:00,81.53,81.55,81.5,81.55,16578.0,65.4162,65.4323,65.3921,65.4323,16578.0
2017-06-01 14:20:00,81.55,81.57,81.48,81.5,27027.0,65.4323,65.4483,65.3761,65.3921,27027.0
2017-06-01 14:25:00,81.49,81.5,81.46,81.48,14731.0,65.3841,65.3921,65.3601,65.3761,14731.0
2017-06-01 14:30:00,81.48,81.5,81.43,81.43,25006.0,65.3761,65.3921,65.336,65.336,25006.0
2017-06-01 14:35:00,81.43,81.43,81.35,81.35,42103.0,65.336,65.336,65.2718,65.2718,42103.0
2017-06-01 14:40:00,81.37,81.4,81.34,81.37,23233.0,65.2878,65.3119,65.2638,65.2878,23233.0
2017-06-01 14:45:00,81.37,81.37,81.34,81.35,22476.0,65.2878,65.2878,65.2638,65.2718,22476.0
2017-06-01 14:50:00,81.34,81.35,81.31,81.33,19069.0,65.2638,65.2718,65.2397,65.2557,19069.0
2017-06-01 14:55:00,81.33,81.33,81.28,81.28,37506.0,65.2557,65.2557,65.2156,65.2156,37506.0
2017-06-01 15:00:00,81.28,81.34,81.28,81.3,25285.0,65.2156,65.2638,65.2156,65.2317,25285.0
2017-06-01 15:05:00,81.3,81.34,81.28,81.31,42045.0,65.2317,65.2638,65.2156,65.2397,42045.0
2017-06-01 15:10:00,81.31,81.49,81.3,81.48,28348.0,65.2397,65.3841,65.2317,65.3761,28348.0
2017-06-01 15:15:00,81.47,81.53,81.44,81.51,34897.0,65.3681,65.4162,65.344,65.4002,34897.0
2017-06-01 15:20:00,81.51,81.51,81.45,81.45,44590.0,65.4002,65.4002,65.352,65.352,44590.0
2017-06-01 15:25:00,81.45,81.47,81.4,81.43,42475.0,65.352,65.3681,65.3119,65.336,42475.0
2017-06-01 15:30:00,81.43,81.44,81.38,81.42,66711.0,65.336,65.344,65.2959,65.328,66711.0
2017-06-01 15:35:00,81.42,81.44,81.38,81.39,50738.0,65.328,65.344,65.2959,65.3039,50738.0
2017-06-01 15:40:00,81.39,81.41,81.38,81.39,50503.0,65.3039,65.3199,65.2959,65.3039,50503.0
2017-06-01 15:45:00,81.39,81.43,81.38,81.42,80639.0,65.3039,65.336,65.2959,65.328,80639.0
2017-06-01 15:50:00,81.42,81.49,81.37,81.37,130638.0,65.328,65.3841,65.2878,65.2878,130638.0
2017-06-01 15:55:00,81.38,81.49,81.36,81.47,283548.0,65.2959,65.3841,65.2798,65.3681,283548.0
2017-06-02 09:30:00,81.96,81.97,81.67,81.8,110917.0,65.7612,65.7693,65.5285,65.6329,110917.0
2017-06-02 09:35:00,81.83,81.83,81.53,81.56,31080.0,65.6569,65.6569,65.4162,65.4403,31080.0
2017-06-02 09:40:00,81.55,81.65,81.17,81.24,95137.0,65.4323,65.5125,65.1274,65.1835,95137.0
2017-06-02 09:45:00,81.28,81.32,80.91,81.01,158356.0,65.2156,65.2477,64.9188,64.999,158356.0
2017-06-02 09:50:00,81.01,81.07,80.86,81.06,108948.0,64.999,65.0471,64.8786,65.0391,108948.0
2017-06-02 09:55:00,81.08,81.14,80.97,81.11,66853.0,65.0552,65.1033,64.9669,65.0792,66853.0
2017-06-02 10:00:00,81.11,81.19,81.07,81.14,56627.0,65.0792,65.1434,65.0471,65.1033,56627.0
2017-06-02 10:05:00,81.13,81.14,81.01,81.09,68564.0,65.0953,65.1033,64.999,65.0632,68564.0
2017-06-02 10:10:00,81.11,81.23,81.07,81.21,63475.0,65.0792,65.1755,65.0471,65.1595,63475.0
2017-06-02 10:15:00,81.22,81.24,81.05,81.05,55042.0,65.1675,65.1835,65.0311,65.0311,55042.0
2017-06-02 10:20:00,81.04,81.07,80.97,81.06,53776.0,65.0231,65.0471,64.9669,65.0391,53776.0
2017-06-02 10:25:00,81.06,81.13,81.0,81.02,71711.0,65.0391,65.0953,64.991,65.007,71711.0
2017-06-02 10:30:00,81.01,81.04,80.91,80.97,102410.0,64.999,65.0231,64.9188,64.9669,102410.0
2017-06-02 10:35:00,80.98,81.07,80.91,81.04,51681.0,64.9749,65.0471,64.9188,65.0231,51681.0
2017-06-02 10:40:00,81.04,81.04,80.95,80.96,54815.0,65.0231,65.0231,64.9509,64.9589,54815.0
2017-06-02 10:45:00,80.96,81.05,80.95,81.04,71610.0,64.9589,65.0311,64.9509,65.0231,71610.0
2017-06-02 10:50:00,81.05,81.23,81.04,81.14,95382.0,65.0311,65.1755,65.0231,65.1033,95382.0
2017-06-02 10:55:00,81.15,81.25,81.14,81.23,45029.0,65.1113,65.1916,65.1033,65.1755,45029.0
2017-06-02 11:00:00,81.23,81.42,81.22,81.38,59954.0,65.1755,65.328,65.1675,65.2959,59954.0
2017-06-02 11:05:00,81.39,81.48,81.35,81.38,52279.0,65.3039,65.3761,65.2718,65.2959,52279.0
2017-06-02 11:10:00,81.38,81.5,81.35,81.43,52876.0,65.2959,65.3921,65.2718,65.336,52876.0
2017-06-02 11:15:00,81.44,81.49,81.4,81.49,46733.0,65.344,65.3841,65.3119,65.3841,46733.0
2017-06-02 11:20:00,81.49,81.54,81.44,81.52,54108.0,65.3841,65.4242,65.344,65.4082,54108.0
2017-06-02 11:25:00,81.51,81.52,81.48,81.52,24265.0,65.4002,65.4082,65.3761,65.4082,24265.0
2017-06-02 11:30:00,81.52,81.54,81.45,81.49,22989.0,65.4082,65.4242,65.352,65.3841,22989.0
2017-06-02 11:35:00,81.48,81.61,81.44,81.55,64945.0,65.3761,65.4804,65.344,65.4323,64945.0
2017-06-02 11:40:00,81.55,81.59,81.55,81.56,29170.0,65.4323,65.4644,65.4323,65.4403,29170.0
2017-06-02 11:45:00,81.56,81.57,81.46,81.46,29118.0,65.4403,65.4483,65.3601,65.3601,29118.0
2017-06-02 11:50:00,81.45,81.48,81.41,81.47,26414.0,65.352,65.3761,65.3199,65.3681,26414.0
2017-06-02 11:55:00,81.48,81.56,81.48,81.53,20760.0,65.3761,65.4403,65.3761,65.4162,20760.0
2017-06-02 12:00:00,81.53,81.54,81.45,81.48,22545.0,65.4162,65.4242,65.352,65.3761,22545.0
2017-06-02 12:05:00,81.48,81.51,81.48,81.51,18049.0,65.3761,65.4002,65.3761,65.4002,18049.0
2017-06-02 12:10:00,81.5,81.55,81.49,81.55,18508.0,65.3921,65.4323,65.3841,65.4323,18508.0
2017-06-02 12:15:00,81.55,81.6,81.54,81.59,22243.0,65.4323,65.4724,65.4242,65.4644,22243.0
2017-06-02 12:20:00,81.59,81.65,81.59,81.63,28545.0,65.4644,65.5125,65.4644,65.4965,28545.0
2017-06-02 12:25:00,81.63,81.64,81.54,81.55,31197.0,65.4965,65.5045,65.4242,65.4323,31197.0
2017-06-02 12:30:00,81.55,81.56,81.51,81.52,21842.0,65.4323,65.4403,65.4002,65.4082,21842.0
2017-06-02 12:35:00,81.52,81.55,81.5,81.51,19854.0,65.4082,65.4323,65.3921,65.4002,19854.0
2017-06-02 12:40:00,81.5,81.51,81.4,81.48,47360.0,65.3921,65.4002,65.3119,65.3761,47360.0
2017-06-02 12:45:00,81.48,81.53,81.48,81.51,12145.0,65.3761,65.4162,65.3761,65.4002,12145.0
2017-06-02 12:50:00,81.51,81.53,81.49,81.53,17614.0,65.4002,65.4162,65.3841,65.4162,17614.0
2017-06-02 12:55:00,81.53,81.56,81.49,81.53,18859.0,65.4162,65.4403,65.3841,65.4162,18859.0
2017-06-02 13:00:00,81.53,81.59,81.52,81.58,24132.0,65.4162,65.4644,65.4082,65.4563,24132.0
2017-06-02 13:05:00,81.57,81.57,81.5,81.52,14275.0,65.4483,65.4483,65.3921,65.4082,14275.0
2017-06-02 13:10:00,81.52,81.54,81.51,81.54,15350.0,65.4082,65.4242,65.4002,65.4242,15350.0
2017-06-02 13:15:00,81.54,81.6,81.53,81.6,13996.0,65.4242,65.4724,65.4162,65.4724,13996.0
2017-06-02 13:20:00,81.6,81.6,81.53,81.54,17444.0,65.4724,65.4724,65.4162,65.4242,17444.0
2017-06-02 13:25:00,81.54,81.57,81.53,81.56,33219.0,65.4242,65.4483,65.4162,65.4403,33219.0
2017-06-02 13:30:00,81.55,81.59,81.53,81.57,52158.0,65.4323,65.4644,65.4162,65.4483,52158.0
2017-06-02 13:35:00,81.58,81.69,81.57,81.68,37268.0,65.4563,65.5446,65.4483,65.5366,37268.0
2017-06-02 13:40:00,81.67,81.73,81.65,81.7,32931.0,65.5285,65.5767,65.5125,65.5526,32931.0
2017-06-02 13:45:00,81.71,81.73,81.67,81.67,28092.0,65.5606,65.5767,65.5285,65.5285,28092.0
2017-06-02 13:50:00,81.68,81.71,81.68,81.7,17002.0,65.5366,65.5606,65.5366,65.5526,17002.0
2017-06-02 13:55:00,81.7,81.7,81.67,81.69,17995.0,65.5526,65.5526,65.5285,65.5446,17995.0
2017-06-02 14:00:00,81.69,81.7,81.67,81.69,32208.0,65.5446,65.5526,65.5285,65.5446,32208.0
2017-06-02 14:05:00,81.69,81.73,81.67,81.72,37861.0,65.5446,65.5767,65.5285,65.5687,37861.0
2017-06-02 14:10:00,81.72,81.8,81.71,81.8,38721.0,65.5687,65.6329,65.5606,65.6329,38721.0
2017-06-02 14:15:00,81.81,81.92,81.79,81.91,45336.0,65.6409,65.7291,65.6248,65.7211,45336.0
2017-06-02 14:20:00,81.93,81.96,81.91,81.95,53465.0,65.7372,65.7612,65.7211,65.7532,53465.0
2017-06-02 14:25:00,81.95,81.95,81.85,81.86,42869.0,65.7532,65.7532,65.673,65.681,42869.0
2017-06-02 14:30:00,81.87,81.91,81.86,81.87,24462.0,65.689,65.7211,65.681,65.689,24462.0
2017-06-02 14:35:00,81.88,81.91,81.85,81.87,15501.0,65.697,65.7211,65.673,65.689,15501.0
2017-06-02 14:40:00,81.87,81.87,81.77,81.78,24768.0,65.689,65.689,65.6088,65.6168,24768.0
2017-06-02 14:45:00,81.79,81.82,81.79,81.8,19199.0,65.6248,65.6489,65.6248,65.6329,19199.0
2017-06-02 14:50:00,81.79,81.82,81.79,81.8,27296.0,65.6248,65.6489,65.6248,65.6329,27296.0
2017-06-02 14:55:00,81.79,81.8,81.73,81.79,23964.0,65.6248,65.6329,65.5767,65.6248,23964.0
2017-06-02 15:00:00,81.79,81.82,81.78,81.8,28910.0,65.6248,65.6489,65.6168,65.6329,28910.0
2017-06-02 15:05:00,81.81,81.82,81.77,81.79,34545.0,65.6409,65.6489,65.6088,65.6248,34545.0
2017-06-02 15:10:00,81.79,81.79,81.72,81.73,27838.0,65.6248,65.6248,65.5687,65.5767,27838.0
2017-06-02 15:15:00,81.74,81.74,81.71,81.73,27393.0,65.5847,65.5847,65.5606,65.5767,27393.0
2017-06-02 15:20:00,81.73,81.85,81.72,81.84,31728.0,65.5767,65.673,65.5687,65.6649,31728.0
2017-06-02 15:25:00,81.84,81.84,81.77,81.79,49258.0,65.6649,65.6649,65.6088,65.6248,49258.0
2017-06-02 15:30:00,81.78,81.83,81.78,81.79,35293.0,65.6168,65.6569,65.6168,65.6248,35293.0
2017-06-02 15:35:00,81.79,81.81,81.78,81.8,55345.0,65.6248,65.6409,65.6168,65.6329,55345.0
2017-06-02 15:40:00,81.79,81.8,81.71,81.73,57240.0,65.6248,65.6329,65.5606,65.5767,57240.0
2017-06-02 15:45:00,81.73,81.74,81.57,81.6,118501.0,65.5767,65.5847,65.4483,65.4724,118501.0
2017-06-02 15:50:00,81.6,81.67,81.55,81.56,153489.0,65.4724,65.5285,65.4323,65.4403,153489.0
2017-06-02 15:55:00,81.56,81.64,81.53,81.63,340763.0,65.4403,65.5045,65.4162,65.4965,340763.0
2017-06-05 09:30:00,81.66,82.07,81.66,81.93,94823.0,65.5205,65.8495,65.5205,65.7372,94823.0
2017-06-05 09:35:00,81.91,82.22,81.86,82.17,46425.0,65.7211,65.9698,65.681,65.9297,46425.0
2017-06-05 09:40:00,82.17,82.32,82.15,82.2,59168.0,65.9297,66.0501,65.9137,65.9538,59168.0
2017-06-05 09:45:00,82.2,82.38,82.18,82.28,42827.0,65.9538,66.0982,65.9378,66.018,42827.0
2017-06-05 09:50:00,82.3,82.32,82.14,82.17,25491.0,66.034,66.0501,65.9057,65.9297,25491.0
2017-06-05 09:55:00,82.2,82.23,82.05,82.07,34703.0,65.9538,65.9779,65.8334,65.8495,34703.0
2017-06-05 10:00:00,82.08,82.26,82.07,82.2,31478.0,65.8575,66.0019,65.8495,65.9538,31478.0
2017-06-05 10:05:00,82.2,82.21,82.08,82.19,23215.0,65.9538,65.9618,65.8575,65.9458,23215.0
2017-06-05 10:10:00,82.21,82.3,82.19,82.23,23728.0,65.9618,66.034,65.9458,65.9779,23728.0
2017-06-05 10:15:00,82.22,82.29,82.12,82.28,36045.0,65.9698,66.026,65.8896,66.018,36045.0
2017-06-05 10:20:00,82.28,82.31,82.19,82.24,15313.0,66.018,66.0421,65.9458,65.9859,15313.0
2017-06-05 10:25:00,82.23,82.3,82.21,82.23,17769.0,65.9779,66.034,65.9618,65.9779,17769.0
2017-06-05 10:30:00,82.23,82.28,82.18,82.23,21293.0,65.9779,66.018,65.9378,65.9779,21293.0
2017-06-05 10:35:00,82.23,82.23,82.15,82.19,20253.0,65.9779,65.9779,65.9137,65.9458,20253.0
2017-06-05 10:40:00,82.2,82.25,82.16,82.21,26430.0,65.9538,65.9939,65.9217,65.9618,26430.0
2017-06-05 10:45:00,82.21,82.23,82.16,82.19,16905.0,65.9618,65.9779,65.9217,65.9458,16905.0
2017-06-05 10:50:00,82.18,82.21,82.07,82.11,14884.0,65.9378,65.9618,65.8495,65.8816,14884.0
2017-06-05 10:55:00,82.11,82.17,82.07,82.09,23126.0,65.8816,65.9297,65.8495,65.8655,23126.0
2017-06-05 11:00:00,82.08,82.13,82.06,82.12,20732.0,65.8575,65.8976,65.8415,65.8896,20732.0
2017-06-05 11:05:00,82.12,82.17,82.12,82.12,13117.0,65.8896,65.9297,65.8896,65.8896,13117.0
2017-06-05 11:10:00,82.13,82.21,82.13,82.18,15513.0,65.8976,65.9618,65.8976,65.9378,15513.0
2017-06-05 11:15:00,82.16,82.2,82.1,82.11,14261.0,65.9217,65.9538,65.8736,65.8816,14261.0
2017-06-05 11:20:00,82.1,82.1,82.03,82.06,16628.0,65.8736,65.8736,65.8174,65.8415,16628.0
2017-06-05 11:25:00,82.06,82.08,82.01,82.06,27714.0,65.8415,65.8575,65.8013,65.8415,27714.0
2017-06-05 11:30:00,82.05,82.1,81.96,82.02,50950.0,65.8334,65.8736,65.7612,65.8094,50950.0
2017-06-05 11:35:00,82.03,82.04,81.94,82.02,26129.0,65.8174,65.8254,65.7452,65.8094,26129.0
2017-06-05 11:40:00,82.03,82.03,82.0,82.01,14181.0,65.8174,65.8174,65.7933,65.8013,14181.0
2017-06-05 11:45:00,82.01,82.02,81.9,81.95,15508.0,65.8013,65.8094,65.7131,65.7532,15508.0
2017-06-05 11:50:00,81.96,81.96,81.85,81.94,24042.0,65.7612,65.7612,65.673,65.7452,24042.0
2017-06-05 11:55:00,81.95,82.0,81.94,82.0,18178.0,65.7532,65.7933,65.7452,65.7933,18178.0
2017-06-05 12:00:00,82.0,82.05,81.99,81.99,16211.0,65.7933,65.8334,65.7853,65.7853,16211.0
2017-06-05 12:05:00,81.98,82.02,81.95,81.96,12319.0,65.7773,65.8094,65.7532,65.7612,12319.0
2017-06-05 12:10:00,81.97,81.98,81.91,81.91,17875.0,65.7693,65.7773,65.7211,65.7211,17875.0
2017-06-05 12:15:00,81.91,81.98,81.9,81.97,23032.0,65.7211,65.7773,65.7131,65.7693,23032.0
2017-06-05 12:20:00,81.97,82.04,81.96,82.04,21016.0,65.7693,65.8254,65.7612,65.8254,21016.0
2017-06-05 12:25:00,82.04,82.07,82.03,82.06,17407.0,65.8254,65.8495,65.8174,65.8415,17407.0
2017-06-05 12:30:00,82.06,82.07,81.99,82.0,23037.0,65.8415,65.8495,65.7853,65.7933,23037.0
2017-06-05 12:35:00,81.99,82.0,81.92,81.96,11891.0,65.7853,65.7933,65.7291,65.7612,11891.0
2017-06-05 12:40:00,81.95,81.98,81.92,81.95,17759.0,65.7532,65.7773,65.7291,65.7532,17759.0
2017-06-05 12:45:00,81.95,81.96,81.92,81.94,11794.0,65.7532,65.7612,65.7291,65.7452,11794.0
2017-06-05 12:50:00,81.92,81.92,81.88,81.9,23563.0,65.7291,65.7291,65.697,65.7131,23563.0
2017-06-05 12:55:00,81.89,81.9,81.88,81.9,16128.0,65.7051,65.7131,65.697,65.7131,16128.0
2017-06-05 13:00:00,81.9,81.96,81.89,81.92,15219.0,65.7131,65.7612,65.7051,65.7291,15219.0
2017-06-05 13:05:00,81.92,81.96,81.91,81.94,15181.0,65.7291,65.7612,65.7211,65.7452,15181.0
2017-06-05 13:10:00,81.93,81.97,81.93,81.95,9188.0,65.7372,65.7693,65.7372,65.7532,9188.0
2017-06-05 13:15:00,81.96,81.96,81.9,81.92,17934.0,65.7612,65.7612,65.7131,65.7291,17934.0
2017-06-05 13:20:00,81.91,81.91,81.87,81.9,22045.0,65.7211,65.7211,65.689,65.7131,22045.0
2017-06-05 13:25:00,81.9,81.92,81.88,81.92,8781.0,65.7131,65.7291,65.697,65.7291,8781.0
2017-06-05 13:30:00,81.92,81.92,81.81,81.84,19029.0,65.7291,65.7291,65.6409,65.6649,19029.0
2017-06-05 13:35:00,81.85,81.87,81.83,81.86,12271.0,65.673,65.689,65.6569,65.681,12271.0
2017-06-05 13:40:00,81.86,81.93,81.84,81.93,13370.0,65.681,65.7372,65.6649,65.7372,13370.0
2017-06-05 13:45:00,81.93,81.93,81.9,81.92,10206.0,65.7372,65.7372,65.7131,65.7291,10206.0
2017-06-05 13:50:00,81.92,81.97,81.91,81.92,16036.0,65.7291,65.7693,65.7211,65.7291,16036.0
2017-06-05 13:55:00,81.92,81.98,81.91,81.97,10950.0,65.7291,65.7773,65.7211,65.7693,10950.0
2017-06-05 14:00:00,81.97,82.02,81.95,81.97,25881.0,65.7693,65.8094,65.7532,65.7693,25881.0
2017-06-05 14:05:00,81.97,82.02,81.95,82.02,16894.0,65.7693,65.8094,65.7532,65.8094,16894.0
2017-06-05 14:10:00,82.01,82.04,81.96,81.96,22274.0,65.8013,65.8254,65.7612,65.7612,22274.0
2017-06-05 14:15:00,81.95,81.99,81.95,81.99,16139.0,65.7532,65.7853,65.7532,65.7853,16139.0
2017-06-05 14:20:00,81.98,82.0,81.96,81.99,24340.0,65.7773,65.7933,65.7612,65.7853,24340.0
2017-06-05 14:25:00,81.99,82.07,81.98,82.06,16333.0,65.7853,65.8495,65.7773,65.8415,16333.0
2017-06-05 14:30:00,82.05,82.08,82.02,82.02,29266.0,65.8334,65.8575,65.8094,65.8094,29266.0
2017-06-05 14:35:00,82.03,82.04,82.0,82.04,14678.0,65.8174,65.8254,65.7933,65.8254,14678.0
2017-06-05 14:40:00,82.04,82.05,82.01,82.04,15144.0,65.8254,65.8334,65.8013,65.8254,15144.0
2017-06-05 14:45:00,82.04,82.06,82.0,82.04,22819.0,65.8254,65.8415,65.7933,65.8254,22819.0
2017-06-05 14:50:00,82.05,82.08,82.04,82.05,10676.0,65.8334,65.8575,65.8254,65.8334,10676.0
2017-06-05 14:55:00,82.04,82.05,82.02,82.03,12335.0,65.8254,65.8334,65.8094,65.8174,12335.0
2017-06-05 15:00:00,82.02,82.03,82.0,82.0,16235.0,65.8094,65.8174,65.7933,65.7933,16235.0
2017-06-05 15:05:00,82.01,82.06,82.01,82.03,23367.0,65.8013,65.8415,65.8013,65.8174,23367.0
2017-06-05 15:10:00,82.03,82.05,82.02,82.03,21423.0,65.8174,65.8334,65.8094,65.8174,21423.0
2017-06-05 15:15:00,82.02,82.03,81.93,81.95,20196.0,65.8094,65.8174,65.7372,65.7532,20196.0
2017-06-05 15:20:00,81.96,81.96,81.87,81.87,20590.0,65.7612,65.7612,65.689,65.689,20590.0
2017-06-05 15:25:00,81.87,81.92,81.85,81.92,24470.0,65.689,65.7291,65.673,65.7291,24470.0
2017-06-05 15:30:00,81.92,81.93,81.89,81.93,20862.0,65.7291,65.7372,65.7051,65.7372,20862.0
2017-06-05 15:35:00,81.93,82.02,81.93,81.97,34668.0,65.7372,65.8094,65.7372,65.7693,34668.0
2017-06-05 15:40:00,81.97,81.98,81.91,81.95,34721.0,65.7693,65.7773,65.7211,65.7532,34721.0
2017-06-05 15:45:00,81.95,81.95,81.9,81.91,44630.0,65.7532,65.7532,65.7131,65.7211,44630.0
2017-06-05 15:50:00,81.91,81.93,81.84,81.86,82190.0,65.7211,65.7372,65.6649,65.681,82190.0
2017-06-05 15:55:00,81.87,81.9,81.81,81.89,145641.0,65.689,65.7131,65.6409,65.7051,145641.0
2017-06-06 09:30:00,81.65,82.02,81.51,81.79,69119.0,65.5125,65.8094,65.4002,65.6248,69119.0
2017-06-06 09:35:00,81.79,82.07,81.77,82.06,25888.0,65.6248,65.8495,65.6088,65.8415,25888.0
2017-06-06 09:40:00,82.05,82.18,81.95,82.1,35763.0,65.8334,65.9378,65.7532,65.8736,35763.0
2017-06-06 09:45:00,82.11,82.23,82.09,82.17,19907.0,65.8816,65.9779,65.8655,65.9297,19907.0
2017-06-06 09:50:00,82.18,82.24,82.06,82.11,26518.0,65.9378,65.9859,65.8415,65.8816,26518.0
2017-06-06 09:55:00,82.13,82.22,82.12,82.14,37950.0,65.8976,65.9698,65.8896,65.9057,37950.0
2017-06-06 10:00:00,82.15,82.21,82.09,82.15,32589.0,65.9137,65.9618,65.8655,65.9137,32589.0
2017-06-06 10:05:00,82.15,82.25,82.14,82.23,25523.0,65.9137,65.9939,65.9057,65.9779,25523.0
2017-06-06 10:10:00,82.23,82.38,82.23,82.37,42189.0,65.9779,66.0982,65.9779,66.0902,42189.0
2017-06-06 10:15:00,82.37,82.44,82.37,82.38,24339.0,66.0902,66.1464,66.0902,66.0982,24339.0
2017-06-06 10:20:00,82.38,82.44,82.35,82.44,25640.0,66.0982,66.1464,66.0742,66.1464,25640.0
2017-06-06 10:25:00,82.45,82.53,82.44,82.51,39886.0,66.1544,66.2186,66.1464,66.2025,39886.0
2017-06-06 10:30:00,82.5,82.64,82.5,82.53,59283.0,66.1945,66.3068,66.1945,66.2186,59283.0
2017-06-06 10:35:00,82.53,82.59,82.47,82.51,25056.0,66.2186,66.2667,66.1704,66.2025,25056.0
2017-06-06 10:40:00,82.52,82.59,82.5,82.59,19224.0,66.2106,66.2667,66.1945,66.2667,19224.0
2017-06-06 10:45:00,82.59,82.61,82.54,82.61,12930.0,66.2667,66.2828,66.2266,66.2828,12930.0
2017-06-06 10:50:00,82.61,82.68,82.6,82.66,26570.0,66.2828,66.3389,66.2747,66.3229,26570.0
2017-06-06 10:55:00,82.65,82.66,82.58,82.59,22709.0,66.3149,66.3229,66.2587,66.2667,22709.0
2017-06-06 11:00:00,82.59,82.61,82.51,82.52,55798.0,66.2667,66.2828,66.2025,66.2106,55798.0
2017-06-06 11:05:00,82.52,82.52,82.4,82.43,18372.0,66.2106,66.2106,66.1143,66.1383,18372.0
2017-06-06 11:10:00,82.43,82.5,82.4,82.45,24454.0,66.1383,66.1945,66.1143,66.1544,24454.0
2017-06-06 11:15:00,82.47,82.5,82.35,82.36,22396.0,66.1704,66.1945,66.0742,66.0822,22396.0
2017-06-06 11:20:00,82.36,82.4,82.34,82.37,22832.0,66.0822,66.1143,66.0661,66.0902,22832.0
2017-06-06 11:25:00,82.36,82.39,82.3,82.32,14559.0,66.0822,66.1062,66.034,66.0501,14559.0
2017-06-06 11:30:00,82.33,82.33,82.29,82.29,24807.0,66.0581,66.0581,66.026,66.026,24807.0
2017-06-06 11:35:00,82.3,82.34,82.28,82.3,19303.0,66.034,66.0661,66.018,66.034,19303.0
2017-06-06 11:40:00,82.31,82.4,82.3,82.38,45737.0,66.0421,66.1143,66.034,66.0982,45737.0
2017-06-06 11:45:00,82.38,82.4,82.36,82.39,19276.0,66.0982,66.1143,66.0822,66.1062,19276.0
2017-06-06 11:50:00,82.39,82.44,82.38,82.44,45711.0,66.1062,66.1464,66.0982,66.1464,45711.0
2017-06-06 11:55:00,82.44,82.47,82.43,82.45,32521.0,66.1464,66.1704,66.1383,66.1544,32521.0
2017-06-06 12:00:00,82.45,82.68,82.45,82.65,60353.0,66.1544,66.3389,66.1544,66.3149,60353.0
2017-06-06 12:05:00,82.64,82.67,82.58,82.63,36504.0,66.3068,66.3309,66.2587,66.2988,36504.0
2017-06-06 12:10:00,82.63,82.64,82.51,82.51,35530.0,66.2988,66.3068,66.2025,66.2025,35530.0
2017-06-06 12:15:00,82.51,82.57,82.5,82.52,26062.0,66.2025,66.2507,66.1945,66.2106,26062.0
2017-06-06 12:20:00,82.52,82.6,82.51,82.53,21833.0,66.2106,66.2747,66.2025,66.2186,21833.0
2017-06-06 12:25:00,82.53,82.59,82.51,82.54,19978.0,66.2186,66.2667,66.2025,66.2266,19978.0
2017-06-06 12:30:00,82.54,82.54,82.51,82.54,14997.0,66.2266,66.2266,66.2025,66.2266,14997.0
2017-06-06 12:35:00,82.53,82.56,82.51,82.52,22098.0,66.2186,66.2426,66.2025,66.2106,22098.0
2017-06-06 12:40:00,82.51,82.56,82.5,82.56,15742.0,66.2025,66.2426,66.1945,66.2426,15742.0
2017-06-06 12:45:00,82.57,82.61,82.55,82.59,15107.0,66.2507,66.2828,66.2346,66.2667,15107.0
2017-06-06 12:50:00,82.58,82.61,82.57,82.6,19619.0,66.2587,66.2828,66.2507,66.2747,19619.0
2017-06-06 12:55:00,82.59,82.65,82.58,82.63,17206.0,66.2667,66.3149,66.2587,66.2988,17206.0
2017-06-06 13:00:00,82.64,82.65,82.63,82.63,8605.0,66.3068,66.3149,66.2988,66.2988,8605.0
2017-06-06 13:05:00,82.63,82.64,82.55,82.56,19443.0,66.2988,66.3068,66.2346,66.2426,19443.0
2017-06-06 13:10:00,82.55,82.56,82.42,82.46,18885.0,66.2346,66.2426,66.1303,66.1624,18885.0
2017-06-06 13:15:00,82.47,82.48,82.44,82.48,13767.0,66.1704,66.1785,66.1464,66.1785,13767.0
2017-06-06 13:20:00,82.49,82.49,82.44,82.45,9816.0,66.1865,66.1865,66.1464,66.1544,9816.0
2017-06-06 13:25:00,82.46,82.48,82.45,82.48,14183.0,66.1624,66.1785,66.1544,66.1785,14183.0
2017-06-06 13:30:00,82.47,82.47,82.42,82.42,12016.0,66.1704,66.1704,66.1303,66.1303,12016.0
2017-06-06 13:35:00,82.43,82.45,82.41,82.43,13082.0,66.1383,66.1544,66.1223,66.1383,13082.0
2017-06-06 13:40:00,82.44,82.47,82.42,82.45,17353.0,66.1464,66.1704,66.1303,66.1544,17353.0
2017-06-06 13:45:00,82.46,82.49,82.45,82.49,21580.0,66.1624,66.1865,66.1544,66.1865,21580.0
2017-06-06 13:50:00,82.49,82.53,82.48,82.52,38360.0,66.1865,66.2186,66.1785,66.2106,38360.0
2017-06-06 13:55:00,82.52,82.54,82.51,82.53,44061.0,66.2106,66.2266,66.2025,66.2186,44061.0
2017-06-06 14:00:00,82.52,82.6,82.52,82.59,51666.0,66.2106,66.2747,66.2106,66.2667,51666.0
2017-06-06 14:05:00,82.59,82.6,82.55,82.56,35093.0,66.2667,66.2747,66.2346,66.2426,35093.0
2017-06-06 14:10:00,82.56,82.57,82.54,82.57,13533.0,66.2426,66.2507,66.2266,66.2507,13533.0
2017-06-06 14:15:00,82.58,82.6,82.56,82.56,31142.0,66.2587,66.2747,66.2426,66.2426,31142.0
2017-06-06 14:20:00,82.56,82.62,82.56,82.59,50000.0,66.2426,66.2908,66.2426,66.2667,50000.0
2017-06-06 14:25:00,82.59,82.71,82.59,82.7,33226.0,66.2667,66.363,66.2667,66.355,33226.0
2017-06-06 14:30:00,82.7,82.78,82.69,82.77,38454.0,66.355,66.4192,66.347,66.4111,38454.0
2017-06-06 14:35:00,82.77,82.83,82.76,82.81,36931.0,66.4111,66.4593,66.4031,66.4432,36931.0
2017-06-06 14:40:00,82.81,82.86,82.8,82.84,46032.0,66.4432,66.4834,66.4352,66.4673,46032.0
2017-06-06 14:45:00,82.84,82.88,82.76,82.76,33249.0,66.4673,66.4994,66.4031,66.4031,33249.0
2017-06-06 14:50:00,82.75,82.8,82.7,82.78,69534.0,66.3951,66.4352,66.355,66.4192,69534.0
2017-06-06 14:55:00,82.78,82.79,82.69,82.71,18804.0,66.4192,66.4272,66.347,66.363,18804.0
2017-06-06 15:00:00,82.71,82.74,82.66,82.68,17264.0,66.363,66.3871,66.3229,66.3389,17264.0
2017-06-06 15:05:00,82.68,82.68,82.62,82.64,22520.0,66.3389,66.3389,66.2908,66.3068,22520.0
2017-06-06 15:10:00,82.64,82.65,82.55,82.56,16073.0,66.3068,66.3149,66.2346,66.2426,16073.0
2017-06-06 15:15:00,82.56,82.57,82.48,82.51,25327.0,66.2426,66.2507,66.1785,66.2025,25327.0
2017-06-06 15:20:00,82.52,82.53,82.37,82.4,28857.0,66.2106,66.2186,66.0902,66.1143,28857.0
2017-06-06 15:25:00,82.39,82.42,82.31,82.33,34435.0,66.1062,66.1303,66.0421,66.0581,34435.0
2017-06-06 15:30:00,82.34,82.35,82.12,82.17,61937.0,66.0661,66.0742,65.8896,65.9297,61937.0
2017-06-06 15:35:00,82.17,82.32,82.15,82.29,50744.0,65.9297,66.0501,65.9137,66.026,50744.0
2017-06-06 15:40:00,82.28,82.3,82.25,82.26,47140.0,66.018,66.034,65.9939,66.0019,47140.0
2017-06-06 15:45:00,82.24,82.27,82.2,82.2,40750.0,65.9859,66.01,65.9538,65.9538,40750.0
2017-06-06 15:50:00,82.2,82.27,82.18,82.24,89882.0,65.9538,66.01,65.9378,65.9859,89882.0
2017-06-06 15:55:00,82.23,82.29,82.21,82.22,154753.0,65.9779,66.026,65.9618,65.9698,154753.0
2017-06-07 09:30:00,82.8,82.83,82.29,82.7,72483.0,66.4352,66.4593,66.026,66.355,72483.0
2017-06-07 09:35:00,82.71,82.81,82.56,82.64,22670.0,66.363,66.4432,66.2426,66.3068,22670.0
2017-06-07 09:40:00,82.65,82.87,82.65,82.79,34704.0,66.3149,66.4914,66.3149,66.4272,34704.0
2017-06-07 09:45:00,82.8,82.86,82.76,82.81,36190.0,66.4352,66.4834,66.4031,66.4432,36190.0
2017-06-07 09:50:00,82.81,82.81,82.67,82.78,34089.0,66.4432,66.4432,66.3309,66.4192,34089.0
2017-06-07 09:55:00,82.79,82.93,82.77,82.91,23994.0,66.4272,66.5395,66.4111,66.5235,23994.0
2017-06-07 10:00:00,82.89,82.94,82.86,82.91,29777.0,66.5074,66.5475,66.4834,66.5235,29777.0
2017-06-07 10:05:00,82.91,83.1,82.9,83.09,84640.0,66.5235,66.6759,66.5154,66.6679,84640.0
2017-06-07 10:10:00,83.09,83.11,83.0,83.08,58738.0,66.6679,66.6839,66.5957,66.6599,58738.0
2017-06-07 10:15:00,83.09,83.21,83.08,83.2,37710.0,66.6679,66.7642,66.6599,66.7562,37710.0
2017-06-07 10:20:00,83.2,83.23,83.17,83.2,130846.0,66.7562,66.7802,66.7321,66.7562,130846.0
2017-06-07 10:25:00,83.21,83.23,83.11,83.13,37372.0,66.7642,66.7802,66.6839,66.7,37372.0
2017-06-07 10:30:00,83.12,83.2,83.05,83.17,64115.0,66.692,66.7562,66.6358,66.7321,64115.0
2017-06-07 10:35:00,83.15,83.15,83.0,83.04,57360.0,66.716,66.716,66.5957,66.6278,57360.0
2017-06-07 10:40:00,83.02,83.08,82.95,82.99,53229.0,66.6117,66.6599,66.5556,66.5877,53229.0
2017-06-07 10:45:00,83.0,83.04,82.93,83.01,40281.0,66.5957,66.6278,66.5395,66.6037,40281.0
2017-06-07 10:50:00,83.02,83.18,83.02,83.18,31265.0,66.6117,66.7401,66.6117,66.7401,31265.0
2017-06-07 10:55:00,83.17,83.22,83.1,83.19,48069.0,66.7321,66.7722,66.6759,66.7481,48069.0
2017-06-07 11:00:00,83.2,83.33,83.19,83.32,53141.0,66.7562,66.8605,66.7481,66.8524,53141.0
2017-06-07 11:05:00,83.31,83.36,83.31,83.36,57062.0,66.8444,66.8845,66.8444,66.8845,57062.0
2017-06-07 11:10:00,83.36,83.43,83.34,83.39,47254.0,66.8845,66.9407,66.8685,66.9086,47254.0
2017-06-07 11:15:00,83.4,83.4,83.07,83.11,61689.0,66.9166,66.9166,66.6518,66.6839,61689.0
2017-06-07 11:20:00,83.11,83.23,83.1,83.23,22507.0,66.6839,66.7802,66.6759,66.7802,22507.0
2017-06-07 11:25:00,83.21,83.21,82.92,82.94,42694.0,66.7642,66.7642,66.5315,66.5475,42694.0
2017-06-07 11:30:00,82.93,83.03,82.93,82.98,23915.0,66.5395,66.6198,66.5395,66.5796,23915.0
2017-06-07 11:35:00,82.97,82.97,82.85,82.85,23069.0,66.5716,66.5716,66.4753,66.4753,23069.0
2017-06-07 11:40:00,82.83,82.87,82.8,82.81,24267.0,66.4593,66.4914,66.4352,66.4432,24267.0
2017-06-07 11:45:00,82.82,82.85,82.73,82.8,17051.0,66.4513,66.4753,66.379,66.4352,17051.0
2017-06-07 11:50:00,82.79,82.96,82.78,82.95,27917.0,66.4272,66.5636,66.4192,66.5556,27917.0
2017-06-07 11:55:00,82.95,83.01,82.87,82.94,21618.0,66.5556,66.6037,66.4914,66.5475,21618.0
2017-06-07 12:00:00,82.94,82.94,82.82,82.9,16418.0,66.5475,66.5475,66.4513,66.5154,16418.0
2017-06-07 12:05:00,82.89,82.94,82.79,82.81,21171.0,66.5074,66.5475,66.4272,66.4432,21171.0
2017-06-07 12:10:00,82.82,82.86,82.8,82.81,19772.0,66.4513,66.4834,66.4352,66.4432,19772.0
2017-06-07 12:15:00,82.81,82.87,82.79,82.82,17252.0,66.4432,66.4914,66.4272,66.4513,17252.0
2017-06-07 12:20:00,82.81,82.86,82.81,82.83,10470.0,66.4432,66.4834,66.4432,66.4593,10470.0
2017-06-07 12:25:00,82.83,82.84,82.79,82.84,17851.0,66.4593,66.4673,66.4272,66.4673,17851.0
2017-06-07 12:30:00,82.83,82.84,82.71,82.72,22356.0,66.4593,66.4673,66.363,66.371,22356.0
2017-06-07 12:35:00,82.74,82.78,82.7,82.7,15434.0,66.3871,66.4192,66.355,66.355,15434.0
2017-06-07 12:40:00,82.71,82.75,82.66,82.75,14317.0,66.363,66.3951,66.3229,66.3951,14317.0
2017-06-07 12:45:00,82.75,82.76,82.55,82.61,35892.0,66.3951,66.4031,66.2346,66.2828,35892.0
2017-06-07 12:50:00,82.62,82.62,82.46,82.58,15198.0,66.2908,66.2908,66.1624,66.2587,15198.0
2017-06-07 12:55:00,82.57,82.66,82.55,82.64,16166.0,66.2507,66.3229,66.2346,66.3068,16166.0
2017-06-07 13:00:00,82.64,82.74,82.62,82.72,14155.0,66.3068,66.3871,66.2908,66.371,14155.0
2017-06-07 13:05:00,82.72,82.77,82.69,82.7,21480.0,66.371,66.4111,66.347,66.355,21480.0
2017-06-07 13:10:00,82.7,82.8,82.7,82.78,16020.0,66.355,66.4352,66.355,66.4192,16020.0
2017-06-07 13:15:00,82.78,82.78,82.71,82.74,12893.0,66.4192,66.4192,66.363,66.3871,12893.0
2017-06-07 13:20:00,82.74,82.83,82.68,82.82,26003.0,66.3871,66.4593,66.3389,66.4513,26003.0
2017-06-07 13:25:00,82.81,82.86,82.81,82.85,23323.0,66.4432,66.4834,66.4432,66.4753,23323.0
2017-06-07 13:30:00,82.86,82.86,82.8,82.81,11302.0,66.4834,66.4834,66.4352,66.4432,11302.0
2017-06-07 13:35:00,82.81,82.84,82.79,82.83,11734.0,66.4432,66.4673,66.4272,66.4593,11734.0
2017-06-07 13:40:00,82.82,82.85,82.79,82.8,13402.0,66.4513,66.4753,66.4272,66.4352,13402.0
2017-06-07 13:45:00,82.8,82.93,82.79,82.93,34237.0,66.4352,66.5395,66.4272,66.5395,34237.0
2017-06-07 13:50:00,82.93,82.94,82.87,82.9,25760.0,66.5395,66.5475,66.4914,66.5154,25760.0
2017-06-07 13:55:00,82.9,83.01,82.9,82.93,22574.0,66.5154,66.6037,66.5154,66.5395,22574.0
2017-06-07 14:00:00,82.94,83.05,82.91,83.03,25292.0,66.5475,66.6358,66.5235,66.6198,25292.0
2017-06-07 14:05:00,83.03,83.1,82.99,83.01,21619.0,66.6198,66.6759,66.5877,66.6037,21619.0
2017-06-07 14:10:00,83.01,83.02,82.9,82.9,14677.0,66.6037,66.6117,66.5154,66.5154,14677.0
2017-06-07 14:15:00,82.89,82.93,82.87,82.9,16090.0,66.5074,66.5395,66.4914,66.5154,16090.0
2017-06-07 14:20:00,82.91,82.92,82.88,82.91,15080.0,66.5235,66.5315,66.4994,66.5235,15080.0
2017-06-07 14:25:00,82.92,82.95,82.9,82.93,36535.0,66.5315,66.5556,66.5154,66.5395,36535.0
2017-06-07 14:30:00,82.93,83.02,82.92,83.02,17125.0,66.5395,66.6117,66.5315,66.6117,17125.0
2017-06-07 14:35:00,83.02,83.03,82.92,82.94,12794.0,66.6117,66.6198,66.5315,66.5475,12794.0
2017-06-07 14:40:00,82.93,82.94,82.9,82.92,17053.0,66.5395,66.5475,66.5154,66.5315,17053.0
2017-06-07 14:45:00,82.93,82.98,82.88,82.9,43405.0,66.5395,66.5796,66.4994,66.5154,43405.0
2017-06-07 14:50:00,82.91,82.93,82.85,82.88,27083.0,66.5235,66.5395,66.4753,66.4994,27083.0
2017-06-07 14:55:00,82.88,82.89,82.79,82.8,20263.0,66.4994,66.5074,66.4272,66.4352,20263.0
2017-06-07 15:00:00,82.8,82.85,82.79,82.82,23002.0,66.4352,66.4753,66.4272,66.4513,23002.0
2017-06-07 15:05:00,82.82,82.91,82.81,82.86,25369.0,66.4513,66.5235,66.4432,66.4834,25369.0
2017-06-07 15:10:00,82.86,82.86,82.79,82.83,20588.0,66.4834,66.4834,66.4272,66.4593,20588.0
2017-06-07 15:15:00,82.84,82.86,82.82,82.85,32609.0,66.4673,66.4834,66.4513,66.4753,32609.0
2017-06-07 15:20:00,82.85,82.89,82.83,82.83,36940.0,66.4753,66.5074,66.4593,66.4593,36940.0
2017-06-07 15:25:00,82.83,82.92,82.83,82.9,41677.0,66.4593,66.5315,66.4593,66.5154,41677.0
2017-06-07 15:30:00,82.9,82.91,82.84,82.85,46726.0,66.5154,66.5235,66.4673,66.4753,46726.0
2017-06-07 15:35:00,82.85,82.91,82.84,82.87,61521.0,66.4753,66.5235,66.4673,66.4914,61521.0
2017-06-07 15:40:00,82.86,82.88,82.83,82.87,67962.0,66.4834,66.4994,66.4593,66.4914,67962.0
2017-06-07 15:45:00,82.87,82.9,82.84,82.87,55609.0,66.4914,66.5154,66.4673,66.4914,55609.0
2017-06-07 15:50:00,82.87,82.88,82.82,82.84,112368.0,66.4914,66.4994,66.4513,66.4673,112368.0
2017-06-07 15:55:00,82.83,82.9,82.76,82.89,245846.0,66.4593,66.5154,66.4031,66.5074,245846.0
2017-06-08 09:30:00,83.3,83.3,82.88,82.92,152276.0,66.8364,66.8364,66.4994,66.5315,152276.0
2017-06-08 09:35:00,82.89,82.89,82.62,82.82,57383.0,66.5074,66.5074,66.2908,66.4513,57383.0
2017-06-08 09:40:00,82.82,83.12,82.75,83.12,53170.0,66.4513,66.692,66.3951,66.692,53170.0
2017-06-08 09:45:00,83.09,83.16,82.86,82.99,39787.0,66.6679,66.7241,66.4834,66.5877,39787.0
2017-06-08 09:50:00,83.01,83.02,82.85,82.97,31254.0,66.6037,66.6117,66.4753,66.5716,31254.0
2017-06-08 09:55:00,82.97,83.09,82.9,83.07,27521.0,66.5716,66.6679,66.5154,66.6518,27521.0
2017-06-08 10:00:00,83.07,83.16,83.07,83.14,37481.0,66.6518,66.7241,66.6518,66.708,37481.0
2017-06-08 10:05:00,83.12,83.18,83.08,83.13,46016.0,66.692,66.7401,66.6599,66.7,46016.0
2017-06-08 10:10:00,83.14,83.19,83.11,83.16,35172.0,66.708,66.7481,66.6839,66.7241,35172.0
2017-06-08 10:15:00,83.16,83.23,83.11,83.22,53325.0,66.7241,66.7802,66.6839,66.7722,53325.0
2017-06-08 10:20:00,83.21,83.23,83.08,83.16,62832.0,66.7642,66.7802,66.6599,66.7241,62832.0
2017-06-08 10:25:00,83.16,83.2,83.1,83.18,46456.0,66.7241,66.7562,66.6759,66.7401,46456.0
2017-06-08 10:30:00,83.18,83.28,83.16,83.27,72729.0,66.7401,66.8203,66.7241,66.8123,72729.0
2017-06-08 10:35:00,83.26,83.46,83.24,83.46,100653.0,66.8043,66.9648,66.7882,66.9648,100653.0
2017-06-08 10:40:00,83.46,83.49,83.36,83.4,44220.0,66.9648,66.9888,66.8845,66.9166,44220.0
2017-06-08 10:45:00,83.4,83.44,83.32,83.43,40110.0,66.9166,66.9487,66.8524,66.9407,40110.0
2017-06-08 10:50:00,83.43,83.46,83.4,83.42,40545.0,66.9407,66.9648,66.9166,66.9327,40545.0
2017-06-08 10:55:00,83.42,83.43,83.34,83.39,29380.0,66.9327,66.9407,66.8685,66.9086,29380.0
2017-06-08 11:00:00,83.4,83.48,83.39,83.47,32591.0,66.9166,66.9808,66.9086,66.9728,32591.0
2017-06-08 11:05:00,83.47,83.54,83.44,83.51,52920.0,66.9728,67.029,66.9487,67.0049,52920.0
2017-06-08 11:10:00,83.52,83.57,83.44,83.46,39310.0,67.0129,67.053,66.9487,66.9648,39310.0
2017-06-08 11:15:00,83.47,83.55,83.47,83.54,40928.0,66.9728,67.037,66.9728,67.029,40928.0
2017-06-08 11:20:00,83.54,83.62,83.54,83.57,48918.0,67.029,67.0931,67.029,67.053,48918.0
2017-06-08 11:25:00,83.56,83.59,83.46,83.47,23695.0,67.045,67.0691,66.9648,66.9728,23695.0
2017-06-08 11:30:00,83.47,83.5,83.41,83.49,33577.0,66.9728,66.9969,66.9247,66.9888,33577.0
2017-06-08 11:35:00,83.5,83.52,83.47,83.47,45070.0,66.9969,67.0129,66.9728,66.9728,45070.0
2017-06-08 11:40:00,83.48,83.53,83.46,83.47,26027.0,66.9808,67.0209,66.9648,66.9728,26027.0
2017-06-08 11:45:00,83.47,83.51,83.43,83.48,24160.0,66.9728,67.0049,66.9407,66.9808,24160.0
2017-06-08 11:50:00,83.49,83.59,83.49,83.58,21628.0,66.9888,67.0691,66.9888,67.0611,21628.0
2017-06-08 11:55:00,83.58,83.62,83.54,83.59,31278.0,67.0611,67.0931,67.029,67.0691,31278.0
2017-06-08 12:00:00,83.6,83.62,83.56,83.61,17243.0,67.0771,67.0931,67.045,67.0851,17243.0
2017-06-08 12:05:00,83.61,83.67,83.58,83.67,27000.0,67.0851,67.1333,67.0611,67.1333,27000.0
2017-06-08 12:10:00,83.67,83.68,83.61,83.65,21301.0,67.1333,67.1413,67.0851,67.1172,21301.0
2017-06-08 12:15:00,83.64,83.71,83.62,83.7,33600.0,67.1092,67.1654,67.0931,67.1573,33600.0
2017-06-08 12:20:00,83.7,83.71,83.65,83.68,24633.0,67.1573,67.1654,67.1172,67.1413,24633.0
2017-06-08 12:25:00,83.68,83.73,83.67,83.7,18626.0,67.1413,67.1814,67.1333,67.1573,18626.0
2017-06-08 12:30:00,83.7,83.77,83.69,83.74,27225.0,67.1573,67.2135,67.1493,67.1894,27225.0
2017-06-08 12:35:00,83.75,83.76,83.69,83.69,25429.0,67.1975,67.2055,67.1493,67.1493,25429.0
2017-06-08 12:40:00,83.69,83.72,83.67,83.7,24709.0,67.1493,67.1734,67.1333,67.1573,24709.0
2017-06-08 12:45:00,83.7,83.77,83.66,83.77,21996.0,67.1573,67.2135,67.1252,67.2135,21996.0
2017-06-08 12:50:00,83.76,83.83,83.75,83.81,38165.0,67.2055,67.2616,67.1975,67.2456,38165.0
2017-06-08 12:55:00,83.81,83.87,83.78,83.84,36924.0,67.2456,67.2937,67.2215,67.2697,36924.0
2017-06-08 13:00:00,83.84,83.89,83.83,83.89,46064.0,67.2697,67.3098,67.2616,67.3098,46064.0
2017-06-08 13:05:00,83.89,83.93,83.84,83.89,79190.0,67.3098,67.3419,67.2697,67.3098,79190.0
2017-06-08 13:10:00,83.89,83.95,83.88,83.93,21223.0,67.3098,67.3579,67.3018,67.3419,21223.0
2017-06-08 13:15:00,83.93,83.97,83.91,83.91,22409.0,67.3419,67.374,67.3258,67.3258,22409.0
2017-06-08 13:20:00,83.9,83.93,83.84,83.85,25346.0,67.3178,67.3419,67.2697,67.2777,25346.0
2017-06-08 13:25:00,83.84,83.87,83.73,83.73,29483.0,67.2697,67.2937,67.1814,67.1814,29483.0
2017-06-08 13:30:00,83.72,83.83,83.7,83.81,18405.0,67.1734,67.2616,67.1573,67.2456,18405.0
2017-06-08 13:35:00,83.83,83.84,83.77,83.8,29563.0,67.2616,67.2697,67.2135,67.2376,29563.0
2017-06-08 13:40:00,83.81,83.86,83.75,83.84,37309.0,67.2456,67.2857,67.1975,67.2697,37309.0
2017-06-08 13:45:00,83.84,83.95,83.83,83.94,24195.0,67.2697,67.3579,67.2616,67.3499,24195.0
2017-06-08 13:50:00,83.94,84.0,83.91,83.99,39658.0,67.3499,67.398,67.3258,67.39,39658.0
2017-06-08 13:55:00,83.99,84.07,83.98,84.06,53828.0,67.39,67.4542,67.382,67.4462,53828.0
2017-06-08 14:00:00,84.06,84.07,83.97,83.98,37978.0,67.4462,67.4542,67.374,67.382,37978.0
2017-06-08 14:05:00,83.98,84.04,83.97,84.01,47273.0,67.382,67.4301,67.374,67.4061,47273.0
2017-06-08 14:10:00,84.01,84.02,83.9,83.91,66919.0,67.4061,67.4141,67.3178,67.3258,66919.0
2017-06-08 14:15:00,83.91,83.95,83.89,83.9,35921.0,67.3258,67.3579,67.3098,67.3178,35921.0
2017-06-08 14:20:00,83.9,83.94,83.84,83.85,38411.0,67.3178,67.3499,67.2697,67.2777,38411.0
2017-06-08 14:25:00,83.86,83.87,83.78,83.83,40036.0,67.2857,67.2937,67.2215,67.2616,40036.0
2017-06-08 14:30:00,83.82,83.97,83.81,83.97,29121.0,67.2536,67.374,67.2456,67.374,29121.0
2017-06-08 14:35:00,83.98,83.98,83.9,83.97,32114.0,67.382,67.382,67.3178,67.374,32114.0
2017-06-08 14:40:00,83.97,83.98,83.87,83.87,31743.0,67.374,67.382,67.2937,67.2937,31743.0
2017-06-08 14:45:00,83.88,83.88,83.75,83.78,48120.0,67.3018,67.3018,67.1975,67.2215,48120.0
2017-06-08 14:50:00,83.79,83.88,83.79,83.83,38221.0,67.2295,67.3018,67.2295,67.2616,38221.0
2017-06-08 14:55:00,83.83,84.0,83.82,84.0,32920.0,67.2616,67.398,67.2536,67.398,32920.0
2017-06-08 15:00:00,84.0,84.08,84.0,84.08,49036.0,67.398,67.4622,67.398,67.4622,49036.0
2017-06-08 15:05:00,84.07,84.11,83.99,84.11,41571.0,67.4542,67.4863,67.39,67.4863,41571.0
2017-06-08 15:10:00,84.11,84.15,84.05,84.1,36926.0,67.4863,67.5184,67.4382,67.4783,36926.0
2017-06-08 15:15:00,84.1,84.18,84.07,84.09,56620.0,67.4783,67.5425,67.4542,67.4703,56620.0
2017-06-08 15:20:00,84.09,84.15,84.07,84.15,39880.0,67.4703,67.5184,67.4542,67.5184,39880.0
2017-06-08 15:25:00,84.15,84.16,84.11,84.16,49505.0,67.5184,67.5264,67.4863,67.5264,49505.0
2017-06-08 15:30:00,84.17,84.19,84.08,84.16,61651.0,67.5344,67.5505,67.4622,67.5264,61651.0
2017-06-08 15:35:00,84.15,84.22,84.13,84.17,63393.0,67.5184,67.5746,67.5023,67.5344,63393.0
2017-06-08 15:40:00,84.18,84.21,84.16,84.16,70557.0,67.5425,67.5665,67.5264,67.5264,70557.0
2017-06-08 15:45:00,84.16,84.25,84.15,84.23,71142.0,67.5264,67.5986,67.5184,67.5826,71142.0
2017-06-08 15:50:00,84.24,84.33,84.23,84.29,109930.0,67.5906,67.6628,67.5826,67.6307,109930.0
2017-06-08 15:55:00,84.29,84.36,84.25,84.35,184822.0,67.6307,67.6869,67.5986,67.6789,184822.0
2017-06-09 09:30:00,84.23,84.65,84.21,84.64,142471.0,67.5826,67.9196,67.5665,67.9116,142471.0
2017-06-09 09:35:00,84.64,84.65,84.32,84.32,40431.0,67.9116,67.9196,67.6548,67.6548,40431.0
2017-06-09 09:40:00,84.36,84.54,84.33,84.51,44719.0,67.6869,67.8313,67.6628,67.8072,44719.0
2017-06-09 09:45:00,84.52,84.53,84.38,84.44,56592.0,67.8153,67.8233,67.7029,67.7511,56592.0
2017-06-09 09:50:00,84.44,84.44,84.23,84.25,52269.0,67.7511,67.7511,67.5826,67.5986,52269.0
2017-06-09 09:55:00,84.25,84.4,84.23,84.32,23011.0,67.5986,67.719,67.5826,67.6548,23011.0
2017-06-09 10:00:00,84.32,84.41,84.26,84.36,26051.0,67.6548,67.727,67.6067,67.6869,26051.0
2017-06-09 10:05:00,84.35,84.38,84.28,84.31,35131.0,67.6789,67.7029,67.6227,67.6468,35131.0
2017-06-09 10:10:00,84.32,84.38,84.28,84.31,22406.0,67.6548,67.7029,67.6227,67.6468,22406.0
2017-06-09 10:15:00,84.3,84.43,84.3,84.37,17762.0,67.6387,67.7431,67.6387,67.6949,17762.0
2017-06-09 10:20:00,84.36,84.42,84.23,84.38,42033.0,67.6869,67.735,67.5826,67.7029,42033.0
2017-06-09 10:25:00,84.37,84.38,84.28,84.36,32434.0,67.6949,67.7029,67.6227,67.6869,32434.0
2017-06-09 10:30:00,84.37,84.44,84.33,84.42,32348.0,67.6949,67.7511,67.6628,67.735,32348.0
2017-06-09 10:35:00,84.42,84.46,84.36,84.42,17696.0,67.735,67.7671,67.6869,67.735,17696.0
2017-06-09 10:40:00,84.43,84.43,84.36,84.39,14377.0,67.7431,67.7431,67.6869,67.711,14377.0
2017-06-09 10:45:00,84.38,84.39,84.25,84.34,32998.0,67.7029,67.711,67.5986,67.6708,32998.0
2017-06-09 10:50:00,84.34,84.34,84.27,84.29,28120.0,67.6708,67.6708,67.6147,67.6307,28120.0
2017-06-09 10:55:00,84.3,84.31,84.24,84.31,26474.0,67.6387,67.6468,67.5906,67.6468,26474.0
2017-06-09 11:00:00,84.31,84.31,84.11,84.18,40887.0,67.6468,67.6468,67.4863,67.5425,40887.0
2017-06-09 11:05:00,84.2,84.31,84.09,84.17,36123.0,67.5585,67.6468,67.4703,67.5344,36123.0
2017-06-09 11:10:00,84.17,84.18,84.03,84.1,65115.0,67.5344,67.5425,67.4221,67.4783,65115.0
2017-06-09 11:15:00,84.11,84.13,83.96,83.96,47029.0,67.4863,67.5023,67.3659,67.3659,47029.0
2017-06-09 11:20:00,83.96,83.98,83.74,83.75,39888.0,67.3659,67.382,67.1894,67.1975,39888.0
2017-06-09 11:25:00,83.76,83.92,83.76,83.91,28113.0,67.2055,67.3339,67.2055,67.3258,28113.0
2017-06-09 11:30:00,83.91,83.96,83.88,83.9,44425.0,67.3258,67.3659,67.3018,67.3178,44425.0
2017-06-09 11:35:00,83.9,83.9,83.74,83.77,49153.0,67.3178,67.3178,67.1894,67.2135,49153.0
2017-06-09 11:40:00,83.76,83.96,83.75,83.95,18738.0,67.2055,67.3659,67.1975,67.3579,18738.0
2017-06-09 11:45:00,83.95,84.01,83.9,83.99,28396.0,67.3579,67.4061,67.3178,67.39,28396.0
2017-06-09 11:50:00,83.99,84.02,83.91,83.95,17643.0,67.39,67.4141,67.3258,67.3579,17643.0
2017-06-09 11:55:00,83.94,84.07,83.94,83.96,25879.0,67.3499,67.4542,67.3499,67.3659,25879.0
2017-06-09 12:00:00,83.95,83.96,83.82,83.85,22691.0,67.3579,67.3659,67.2536,67.2777,22691.0
2017-06-09 12:05:00,83.88,83.93,83.83,83.86,20352.0,67.3018,67.3419,67.2616,67.2857,20352.0
2017-06-09 12:10:00,83.86,83.89,83.72,83.73,30150.0,67.2857,67.3098,67.1734,67.1814,30150.0
2017-06-09 12:15:00,83.73,83.75,83.46,83.48,79645.0,67.1814,67.1975,66.9648,66.9808,79645.0
2017-06-09 12:20:00,83.49,83.56,83.41,83.42,22856.0,66.9888,67.045,66.9247,66.9327,22856.0
2017-06-09 12:25:00,83.42,83.45,83.27,83.34,35738.0,66.9327,66.9567,66.8123,66.8685,35738.0
2017-06-09 12:30:00,83.36,83.39,83.24,83.28,27896.0,66.8845,66.9086,66.7882,66.8203,27896.0
2017-06-09 12:35:00,83.26,83.29,83.05,83.13,42133.0,66.8043,66.8284,66.6358,66.7,42133.0
2017-06-09 12:40:00,83.15,83.21,83.04,83.13,24762.0,66.716,66.7642,66.6278,66.7,24762.0
2017-06-09 12:45:00,83.13,83.14,83.03,83.07,35421.0,66.7,66.708,66.6198,66.6518,35421.0
2017-06-09 12:50:00,83.08,83.1,82.94,82.99,66221.0,66.6599,66.6759,66.5475,66.5877,66221.0
2017-06-09 12:55:00,83.0,83.0,82.67,82.67,75202.0,66.5957,66.5957,66.3309,66.3309,75202.0
2017-06-09 13:00:00,82.68,82.77,82.51,82.54,144852.0,66.3389,66.4111,66.2025,66.2266,144852.0
2017-06-09 13:05:00,82.54,82.64,82.4,82.49,59974.0,66.2266,66.3068,66.1143,66.1865,59974.0
2017-06-09 13:10:00,82.47,82.48,82.16,82.22,56783.0,66.1704,66.1785,65.9217,65.9698,56783.0
2017-06-09 13:15:00,82.23,82.3,82.03,82.2,53756.0,65.9779,66.034,65.8174,65.9538,53756.0
2017-06-09 13:20:00,82.2,82.42,82.19,82.4,23842.0,65.9538,66.1303,65.9458,66.1143,23842.0
2017-06-09 13:25:00,82.38,82.47,82.34,82.45,22104.0,66.0982,66.1704,66.0661,66.1544,22104.0
2017-06-09 13:30:00,82.45,82.47,82.32,82.37,35153.0,66.1544,66.1704,66.0501,66.0902,35153.0
2017-06-09 13:35:00,82.38,82.41,82.11,82.23,62921.0,66.0982,66.1223,65.8816,65.9779,62921.0
2017-06-09 13:40:00,82.24,82.37,82.2,82.27,51587.0,65.9859,66.0902,65.9538,66.01,51587.0
2017-06-09 13:45:00,82.29,82.29,82.0,82.02,73061.0,66.026,66.026,65.7933,65.8094,73061.0
2017-06-09 13:50:00,82.03,82.21,81.94,81.95,37956.0,65.8174,65.9618,65.7452,65.7532,37956.0
2017-06-09 13:55:00,81.94,82.09,81.85,81.87,44659.0,65.7452,65.8655,65.673,65.689,44659.0
2017-06-09 14:00:00,81.85,81.95,81.8,81.91,42193.0,65.673,65.7532,65.6329,65.7211,42193.0
2017-06-09 14:05:00,81.9,81.99,81.84,81.87,52683.0,65.7131,65.7853,65.6649,65.689,52683.0
2017-06-09 14:10:00,81.86,81.9,81.62,81.75,91964.0,65.681,65.7131,65.4884,65.5927,91964.0
2017-06-09 14:15:00,81.79,81.89,81.7,81.78,73648.0,65.6248,65.7051,65.5526,65.6168,73648.0
2017-06-09 14:20:00,81.77,81.88,81.73,81.73,42143.0,65.6088,65.697,65.5767,65.5767,42143.0
2017-06-09 14:25:00,81.72,81.76,81.6,81.63,39633.0,65.5687,65.6008,65.4724,65.4965,39633.0
2017-06-09 14:30:00,81.65,81.7,81.3,81.37,65189.0,65.5125,65.5526,65.2317,65.2878,65189.0
2017-06-09 14:35:00,81.37,81.39,80.98,81.2,103061.0,65.2878,65.3039,64.9749,65.1514,103061.0
2017-06-09 14:40:00,81.22,81.23,80.81,80.85,69921.0,65.1675,65.1755,64.8385,64.8706,69921.0
2017-06-09 14:45:00,80.85,80.89,80.01,80.01,133047.0,64.8706,64.9027,64.1966,64.1966,133047.0
2017-06-09 14:50:00,80.0,80.64,79.94,80.63,123070.0,64.1886,64.7021,64.1405,64.6941,123070.0
2017-06-09 14:55:00,80.64,80.75,80.52,80.56,86245.0,64.7021,64.7904,64.6058,64.6379,86245.0
2017-06-09 15:00:00,80.56,81.03,80.54,80.92,115561.0,64.6379,65.015,64.6219,64.9268,115561.0
2017-06-09 15:05:00,80.94,81.11,80.73,81.11,95673.0,64.9428,65.0792,64.7743,65.0792,95673.0
2017-06-09 15:10:00,81.11,81.27,81.02,81.17,75827.0,65.0792,65.2076,65.007,65.1274,75827.0
2017-06-09 15:15:00,81.18,81.35,81.04,81.25,162759.0,65.1354,65.2718,65.0231,65.1916,162759.0
2017-06-09 15:20:00,81.23,81.34,81.19,81.34,89554.0,65.1755,65.2638,65.1434,65.2638,89554.0
2017-06-09 15:25:00,81.35,81.37,81.07,81.26,81146.0,65.2718,65.2878,65.0471,65.1996,81146.0
2017-06-09 15:30:00,81.27,81.28,80.87,81.01,114750.0,65.2076,65.2156,64.8867,64.999,114750.0
2017-06-09 15:35:00,81.02,81.13,80.94,80.96,108122.0,65.007,65.0953,64.9428,64.9589,108122.0
2017-06-09 15:40:00,80.96,80.96,80.72,80.77,149398.0,64.9589,64.9589,64.7663,64.8064,149398.0
2017-06-09 15:45:00,80.78,80.9,80.59,80.7,199156.0,64.8144,64.9107,64.662,64.7503,199156.0
2017-06-09 15:50:00,80.71,81.1,80.7,81.1,281655.0,64.7583,65.0712,64.7503,65.0712,281655.0
2017-06-09 15:55:00,81.09,81.13,80.87,80.88,749110.0,65.0632,65.0953,64.8867,64.8947,749110.0
2017-06-12 09:30:00,79.82,80.68,79.72,80.67,230186.0,64.0442,64.7342,63.964,64.7262,230186.0
2017-06-12 09:35:00,80.69,81.0,80.07,80.13,147175.0,64.7422,64.991,64.2448,64.2929,147175.0
2017-06-12 09:40:00,80.12,80.59,79.66,80.07,157579.0,64.2849,64.662,63.9158,64.2448,157579.0
2017-06-12 09:45:00,80.05,80.42,79.99,80.16,177527.0,64.2287,64.5256,64.1806,64.317,177527.0
2017-06-12 09:50:00,80.15,80.39,79.86,80.2,181741.0,64.309,64.5015,64.0763,64.3491,181741.0
2017-06-12 09:55:00,80.21,80.44,80.06,80.21,157468.0,64.3571,64.5416,64.2368,64.3571,157468.0
2017-06-12 10:00:00,80.2,80.67,80.08,80.61,170554.0,64.3491,64.7262,64.2528,64.678,170554.0
2017-06-12 10:05:00,80.63,80.67,80.16,80.19,78670.0,64.6941,64.7262,64.317,64.3411,78670.0
2017-06-12 10:10:00,80.2,80.66,80.19,80.41,121964.0,64.3491,64.7182,64.3411,64.5176,121964.0
2017-06-12 10:15:00,80.43,80.81,80.36,80.69,128263.0,64.5336,64.8385,64.4775,64.7422,128263.0
2017-06-12 10:20:00,80.66,80.8,80.49,80.72,128489.0,64.7182,64.8305,64.5818,64.7663,128489.0
2017-06-12 10:25:00,80.71,80.71,80.35,80.5,87764.0,64.7583,64.7583,64.4694,64.5898,87764.0
2017-06-12 10:30:00,80.49,80.55,80.21,80.28,71334.0,64.5818,64.6299,64.3571,64.4133,71334.0
2017-06-12 10:35:00,80.28,80.68,80.24,80.63,70542.0,64.4133,64.7342,64.3812,64.6941,70542.0
2017-06-12 10:40:00,80.64,80.96,80.56,80.91,70972.0,64.7021,64.9589,64.6379,64.9188,70972.0
2017-06-12 10:45:00,80.92,80.96,80.66,80.8,106065.0,64.9268,64.9589,64.7182,64.8305,106065.0
2017-06-12 10:50:00,80.8,80.96,80.67,80.79,54542.0,64.8305,64.9589,64.7262,64.8225,54542.0
2017-06-12 10:55:00,80.78,80.8,80.61,80.79,58038.0,64.8144,64.8305,64.678,64.8225,58038.0
2017-06-12 11:00:00,80.78,80.86,80.7,80.85,68355.0,64.8144,64.8786,64.7503,64.8706,68355.0
2017-06-12 11:05:00,80.86,81.02,80.76,80.99,129916.0,64.8786,65.007,64.7984,64.9829,129916.0
2017-06-12 11:10:00,80.97,81.12,80.92,81.1,86515.0,64.9669,65.0873,64.9268,65.0712,86515.0
2017-06-12 11:15:00,81.1,81.32,80.85,81.14,100845.0,65.0712,65.2477,64.8706,65.1033,100845.0
2017-06-12 11:20:00,81.14,81.25,80.96,81.03,145307.0,65.1033,65.1916,64.9589,65.015,145307.0
2017-06-12 11:25:00,81.02,81.14,80.94,81.02,94686.0,65.007,65.1033,64.9428,65.007,94686.0
2017-06-12 11:30:00,81.02,81.15,80.87,80.91,71130.0,65.007,65.1113,64.8867,64.9188,71130.0
2017-06-12 11:35:00,80.91,81.07,80.9,80.92,51847.0,64.9188,65.0471,64.9107,64.9268,51847.0
2017-06-12 11:40:00,80.93,81.04,80.66,80.7,51598.0,64.9348,65.0231,64.7182,64.7503,51598.0
2017-06-12 11:45:00,80.7,80.72,80.53,80.57,49090.0,64.7503,64.7663,64.6139,64.646,49090.0
2017-06-12 11:50:00,80.58,80.59,80.45,80.47,74776.0,64.654,64.662,64.5497,64.5657,74776.0
2017-06-12 11:55:00,80.47,80.56,80.41,80.56,50416.0,64.5657,64.6379,64.5176,64.6379,50416.0
2017-06-12 12:00:00,80.55,80.82,80.55,80.71,48922.0,64.6299,64.8465,64.6299,64.7583,48922.0
2017-06-12 12:05:00,80.7,80.75,80.6,80.74,33762.0,64.7503,64.7904,64.67,64.7824,33762.0
2017-06-12 12:10:00,80.73,80.82,80.71,80.73,51209.0,64.7743,64.8465,64.7583,64.7743,51209.0
2017-06-12 12:15:00,80.75,80.85,80.71,80.73,38617.0,64.7904,64.8706,64.7583,64.7743,38617.0
2017-06-12 12:20:00,80.73,80.78,80.52,80.6,45027.0,64.7743,64.8144,64.6058,64.67,45027.0
2017-06-12 12:25:00,80.61,80.67,80.49,80.58,28453.0,64.678,64.7262,64.5818,64.654,28453.0
2017-06-12 12:30:00,80.57,80.74,80.55,80.66,36440.0,64.646,64.7824,64.6299,64.7182,36440.0
2017-06-12 12:35:00,80.66,80.85,80.61,80.85,35157.0,64.7182,64.8706,64.678,64.8706,35157.0
2017-06-12 12:40:00,80.85,80.87,80.74,80.81,24431.0,64.8706,64.8867,64.7824,64.8385,24431.0
2017-06-12 12:45:00,80.81,80.96,80.72,80.95,33528.0,64.8385,64.9589,64.7663,64.9509,33528.0
2017-06-12 12:50:00,80.95,80.98,80.89,80.93,37581.0,64.9509,64.9749,64.9027,64.9348,37581.0
2017-06-12 12:55:00,80.93,80.96,80.74,80.82,26178.0,64.9348,64.9589,64.7824,64.8465,26178.0
2017-06-12 13:00:00,80.81,80.89,80.68,80.83,16730.0,64.8385,64.9027,64.7342,64.8546,16730.0
2017-06-12 13:05:00,80.82,80.82,80.69,80.74,20134.0,64.8465,64.8465,64.7422,64.7824,20134.0
2017-06-12 13:10:00,80.74,80.97,80.71,80.93,24982.0,64.7824,64.9669,64.7583,64.9348,24982.0
2017-06-12 13:15:00,80.92,80.96,80.87,80.94,17385.0,64.9268,64.9589,64.8867,64.9428,17385.0
2017-06-12 13:20:00,80.95,80.96,80.88,80.95,29620.0,64.9509,64.9589,64.8947,64.9509,29620.0
2017-06-12 13:25:00,80.95,80.99,80.9,80.98,55731.0,64.9509,64.9829,64.9107,64.9749,55731.0
2017-06-12 13:30:00,80.98,81.01,80.86,80.96,45569.0,64.9749,64.999,64.8786,64.9589,45569.0
2017-06-12 13:35:00,80.96,80.96,80.85,80.88,22504.0,64.9589,64.9589,64.8706,64.8947,22504.0
2017-06-12 13:40:00,80.87,80.97,80.87,80.91,16362.0,64.8867,64.9669,64.8867,64.9188,16362.0
2017-06-12 13:45:00,80.92,81.0,80.89,80.98,31525.0,64.9268,64.991,64.9027,64.9749,31525.0
2017-06-12 13:50:00,80.98,81.0,80.93,80.94,41205.0,64.9749,64.991,64.9348,64.9428,41205.0
2017-06-12 13:55:00,80.94,80.94,80.8,80.81,32298.0,64.9428,64.9428,64.8305,64.8385,32298.0
2017-06-12 14:00:00,80.81,80.9,80.75,80.87,27732.0,64.8385,64.9107,64.7904,64.8867,27732.0
2017-06-12 14:05:00,80.87,80.94,80.84,80.9,45386.0,64.8867,64.9428,64.8626,64.9107,45386.0
2017-06-12 14:10:00,80.9,81.03,80.86,80.97,35197.0,64.9107,65.015,64.8786,64.9669,35197.0
2017-06-12 14:15:00,80.97,80.99,80.89,80.89,29712.0,64.9669,64.9829,64.9027,64.9027,29712.0
2017-06-12 14:20:00,80.87,80.97,80.81,80.82,32355.0,64.8867,64.9669,64.8385,64.8465,32355.0
2017-06-12 14:25:00,80.82,80.88,80.78,80.81,30450.0,64.8465,64.8947,64.8144,64.8385,30450.0
2017-06-12 14:30:00,80.8,80.98,80.72,80.94,59504.0,64.8305,64.9749,64.7663,64.9428,59504.0
2017-06-12 14:35:00,80.95,80.97,80.88,80.9,32381.0,64.9509,64.9669,64.8947,64.9107,32381.0
2017-06-12 14:40:00,80.9,80.97,80.78,80.96,43831.0,64.9107,64.9669,64.8144,64.9589,43831.0
2017-06-12 14:45:00,80.97,80.97,80.8,80.86,48684.0,64.9669,64.9669,64.8305,64.8786,48684.0
2017-06-12 14:50:00,80.87,80.9,80.73,80.76,29665.0,64.8867,64.9107,64.7743,64.7984,29665.0
2017-06-12 14:55:00,80.76,80.89,80.76,80.83,30294.0,64.7984,64.9027,64.7984,64.8546,30294.0
2017-06-12 15:00:00,80.82,80.87,80.76,80.82,52909.0,64.8465,64.8867,64.7984,64.8465,52909.0
2017-06-12 15:05:00,80.82,80.96,80.82,80.89,34041.0,64.8465,64.9589,64.8465,64.9027,34041.0
2017-06-12 15:10:00,80.88,80.9,80.83,80.85,31298.0,64.8947,64.9107,64.8546,64.8706,31298.0
2017-06-12 15:15:00,80.85,80.87,80.78,80.85,44736.0,64.8706,64.8867,64.8144,64.8706,44736.0
2017-06-12 15:20:00,80.85,80.91,80.83,80.87,33491.0,64.8706,64.9188,64.8546,64.8867,33491.0
2017-06-12 15:25:00,80.86,80.86,80.71,80.76,39399.0,64.8786,64.8786,64.7583,64.7984,39399.0
2017-06-12 15:30:00,80.76,80.89,80.75,80.88,38222.0,64.7984,64.9027,64.7904,64.8947,38222.0
2017-06-12 15:35:00,80.88,80.98,80.87,80.92,57952.0,64.8947,64.9749,64.8867,64.9268,57952.0
2017-06-12 15:40:00,80.92,80.92,80.82,80.85,62990.0,64.9268,64.9268,64.8465,64.8706,62990.0
2017-06-12 15:45:00,80.84,80.96,80.83,80.87,111492.0,64.8626,64.9589,64.8546,64.8867,111492.0
2017-06-12 15:50:00,80.87,81.02,80.87,81.0,157835.0,64.8867,65.007,64.8867,64.991,157835.0
2017-06-12 15:55:00,80.99,81.1,80.97,81.05,162643.0,64.9829,65.0712,64.9669,65.0311,162643.0
2017-06-13 09:30:00,81.41,81.8,81.2,81.52,128344.0,65.3199,65.6329,65.1514,65.4082,128344.0
2017-06-13 09:35:00,81.52,81.6,81.37,81.48,55173.0,65.4082,65.4724,65.2878,65.3761,55173.0
2017-06-13 09:40:00,81.5,81.67,81.43,81.65,75755.0,65.3921,65.5285,65.336,65.5125,75755.0
2017-06-13 09:45:00,81.65,81.71,81.53,81.65,39382.0,65.5125,65.5606,65.4162,65.5125,39382.0
2017-06-13 09:50:00,81.64,81.69,81.52,81.57,43332.0,65.5045,65.5446,65.4082,65.4483,43332.0
2017-06-13 09:55:00,81.57,81.58,81.26,81.46,50232.0,65.4483,65.4563,65.1996,65.3601,50232.0
2017-06-13 10:00:00,81.48,81.54,81.26,81.28,36872.0,65.3761,65.4242,65.1996,65.2156,36872.0
2017-06-13 10:05:00,81.25,81.31,81.11,81.14,42054.0,65.1916,65.2397,65.0792,65.1033,42054.0
2017-06-13 10:10:00,81.14,81.17,81.07,81.16,36252.0,65.1033,65.1274,65.0471,65.1193,36252.0
2017-06-13 10:15:00,81.17,81.19,80.98,81.03,34815.0,65.1274,65.1434,64.9749,65.015,34815.0
2017-06-13 10:20:00,81.03,81.09,80.94,80.94,43928.0,65.015,65.0632,64.9428,64.9428,43928.0
2017-06-13 10:25:00,80.96,81.05,80.85,80.94,36438.0,64.9589,65.0311,64.8706,64.9428,36438.0
2017-06-13 10:30:00,80.94,81.19,80.94,81.17,140361.0,64.9428,65.1434,64.9428,65.1274,140361.0
2017-06-13 10:35:00,81.17,81.21,81.09,81.17,39910.0,65.1274,65.1595,65.0632,65.1274,39910.0
2017-06-13 10:40:00,81.17,81.19,80.99,81.08,41355.0,65.1274,65.1434,64.9829,65.0552,41355.0
2017-06-13 10:45:00,81.07,81.07,80.86,80.99,32809.0,65.0471,65.0471,64.8786,64.9829,32809.0
2017-06-13 10:50:00,81.02,81.02,80.79,80.8,35279.0,65.007,65.007,64.8225,64.8305,35279.0
2017-06-13 10:55:00,80.79,80.88,80.72,80.78,45508.0,64.8225,64.8947,64.7663,64.8144,45508.0
2017-06-13 11:00:00,80.76,80.84,80.68,80.7,49531.0,64.7984,64.8626,64.7342,64.7503,49531.0
2017-06-13 11:05:00,80.7,80.82,80.68,80.69,37808.0,64.7503,64.8465,64.7342,64.7422,37808.0
2017-06-13 11:10:00,80.67,80.86,80.66,80.81,23480.0,64.7262,64.8786,64.7182,64.8385,23480.0
2017-06-13 11:15:00,80.8,80.92,80.71,80.91,27574.0,64.8305,64.9268,64.7583,64.9188,27574.0
2017-06-13 11:20:00,80.91,81.01,80.86,80.94,24347.0,64.9188,64.999,64.8786,64.9428,24347.0
2017-06-13 11:25:00,80.94,81.04,80.85,80.92,26224.0,64.9428,65.0231,64.8706,64.9268,26224.0
2017-06-13 11:30:00,80.92,81.0,80.87,80.91,12188.0,64.9268,64.991,64.8867,64.9188,12188.0
2017-06-13 11:35:00,80.9,80.91,80.83,80.88,18357.0,64.9107,64.9188,64.8546,64.8947,18357.0
2017-06-13 11:40:00,80.88,81.19,80.87,81.18,21761.0,64.8947,65.1434,64.8867,65.1354,21761.0
2017-06-13 11:45:00,81.18,81.2,81.06,81.07,36852.0,65.1354,65.1514,65.0391,65.0471,36852.0
2017-06-13 11:50:00,81.07,81.17,81.05,81.17,20435.0,65.0471,65.1274,65.0311,65.1274,20435.0
2017-06-13 11:55:00,81.16,81.2,81.12,81.16,28365.0,65.1193,65.1514,65.0873,65.1193,28365.0
2017-06-13 12:00:00,81.16,81.22,81.13,81.13,22625.0,65.1193,65.1675,65.0953,65.0953,22625.0
2017-06-13 12:05:00,81.11,81.18,81.05,81.15,15223.0,65.0792,65.1354,65.0311,65.1113,15223.0
2017-06-13 12:10:00,81.15,81.19,81.12,81.13,8059.0,65.1113,65.1434,65.0873,65.0953,8059.0
2017-06-13 12:15:00,81.14,81.19,81.11,81.14,10611.0,65.1033,65.1434,65.0792,65.1033,10611.0
2017-06-13 12:20:00,81.15,81.17,80.96,80.96,34694.0,65.1113,65.1274,64.9589,64.9589,34694.0
2017-06-13 12:25:00,80.97,81.02,80.89,80.91,284627.0,64.9669,65.007,64.9027,64.9188,284627.0
2017-06-13 12:30:00,80.89,80.97,80.83,80.83,15985.0,64.9027,64.9669,64.8546,64.8546,15985.0
2017-06-13 12:35:00,80.84,80.92,80.84,80.9,54942.0,64.8626,64.9268,64.8626,64.9107,54942.0
2017-06-13 12:40:00,80.89,81.08,80.89,80.97,61494.0,64.9027,65.0552,64.9027,64.9669,61494.0
2017-06-13 12:45:00,80.96,81.05,80.96,81.0,21238.0,64.9589,65.0311,64.9589,64.991,21238.0
2017-06-13 12:50:00,81.01,81.02,80.95,81.01,16973.0,64.999,65.007,64.9509,64.999,16973.0
2017-06-13 12:55:00,81.01,81.01,80.97,81.01,19610.0,64.999,64.999,64.9669,64.999,19610.0
2017-06-13 13:00:00,81.01,81.01,80.88,80.91,17739.0,64.999,64.999,64.8947,64.9188,17739.0
2017-06-13 13:05:00,80.89,80.93,80.86,80.88,21045.0,64.9027,64.9348,64.8786,64.8947,21045.0
2017-06-13 13:10:00,80.86,80.97,80.86,80.97,18596.0,64.8786,64.9669,64.8786,64.9669,18596.0
2017-06-13 13:15:00,80.98,81.04,80.96,81.02,41966.0,64.9749,65.0231,64.9589,65.007,41966.0
2017-06-13 13:20:00,81.01,81.04,80.98,81.01,25752.0,64.999,65.0231,64.9749,64.999,25752.0
2017-06-13 13:25:00,81.01,81.01,80.97,81.01,20053.0,64.999,64.999,64.9669,64.999,20053.0
2017-06-13 13:30:00,81.01,81.02,80.93,80.97,22128.0,64.999,65.007,64.9348,64.9669,22128.0
2017-06-13 13:35:00,80.97,80.99,80.92,80.94,26119.0,64.9669,64.9829,64.9268,64.9428,26119.0
2017-06-13 13:40:00,80.94,80.95,80.85,80.87,61142.0,64.9428,64.9509,64.8706,64.8867,61142.0
2017-06-13 13:45:00,80.9,80.9,80.74,80.79,31070.0,64.9107,64.9107,64.7824,64.8225,31070.0
2017-06-13 13:50:00,80.8,80.86,80.78,80.85,26866.0,64.8305,64.8786,64.8144,64.8706,26866.0
2017-06-13 13:55:00,80.85,80.94,80.81,80.91,26223.0,64.8706,64.9428,64.8385,64.9188,26223.0
2017-06-13 14:00:00,80.91,80.91,80.83,80.84,38429.0,64.9188,64.9188,64.8546,64.8626,38429.0
2017-06-13 14:05:00,80.85,80.92,80.84,80.85,32032.0,64.8706,64.9268,64.8626,64.8706,32032.0
2017-06-13 14:10:00,80.85,80.86,80.65,80.71,40610.0,64.8706,64.8786,64.7101,64.7583,40610.0
2017-06-13 14:15:00,80.7,80.74,80.65,80.69,17365.0,64.7503,64.7824,64.7101,64.7422,17365.0
2017-06-13 14:20:00,80.68,80.73,80.66,80.68,19083.0,64.7342,64.7743,64.7182,64.7342,19083.0
2017-06-13 14:25:00,80.69,80.7,80.61,80.63,19378.0,64.7422,64.7503,64.678,64.6941,19378.0
2017-06-13 14:30:00,80.63,80.7,80.6,80.64,23346.0,64.6941,64.7503,64.67,64.7021,23346.0
2017-06-13 14:35:00,80.65,80.74,80.63,80.72,14304.0,64.7101,64.7824,64.6941,64.7663,14304.0
2017-06-13 14:40:00,80.71,80.81,80.69,80.8,16785.0,64.7583,64.8385,64.7422,64.8305,16785.0
2017-06-13 14:45:00,80.8,80.83,80.78,80.8,13327.0,64.8305,64.8546,64.8144,64.8305,13327.0
2017-06-13 14:50:00,80.8,80.85,80.79,80.79,18377.0,64.8305,64.8706,64.8225,64.8225,18377.0
2017-06-13 14:55:00,80.78,80.78,80.69,80.75,59642.0,64.8144,64.8144,64.7422,64.7904,59642.0
2017-06-13 15:00:00,80.75,80.8,80.73,80.8,28374.0,64.7904,64.8305,64.7743,64.8305,28374.0
2017-06-13 15:05:00,80.79,80.88,80.77,80.88,19797.0,64.8225,64.8947,64.8064,64.8947,19797.0
2017-06-13 15:10:00,80.87,80.88,80.79,80.81,26094.0,64.8867,64.8947,64.8225,64.8385,26094.0
2017-06-13 15:15:00,80.82,80.84,80.78,80.8,17198.0,64.8465,64.8626,64.8144,64.8305,17198.0
2017-06-13 15:20:00,80.81,80.87,80.8,80.86,26619.0,64.8385,64.8867,64.8305,64.8786,26619.0
2017-06-13 15:25:00,80.86,81.0,80.85,81.0,35862.0,64.8786,64.991,64.8706,64.991,35862.0
2017-06-13 15:30:00,81.0,81.0,80.92,80.94,56951.0,64.991,64.991,64.9268,64.9428,56951.0
2017-06-13 15:35:00,80.93,81.06,80.93,81.06,101915.0,64.9348,65.0391,64.9348,65.0391,101915.0
2017-06-13 15:40:00,81.06,81.1,81.01,81.08,56235.0,65.0391,65.0712,64.999,65.0552,56235.0
2017-06-13 15:45:00,81.08,81.14,81.06,81.13,73537.0,65.0552,65.1033,65.0391,65.0953,73537.0
2017-06-13 15:50:00,81.12,81.14,80.99,81.0,113856.0,65.0873,65.1033,64.9829,64.991,113856.0
2017-06-13 15:55:00,81.0,81.03,80.94,80.99,251484.0,64.991,65.015,64.9428,64.9829,251484.0
2017-06-14 09:30:00,81.26,81.49,80.84,80.96,63749.0,65.1996,65.3841,64.8626,64.9589,63749.0
2017-06-14 09:35:00,80.98,81.01,80.78,80.78,23911.0,64.9749,64.999,64.8144,64.8144,23911.0
2017-06-14 09:40:00,80.78,80.91,80.71,80.82,22230.0,64.8144,64.9188,64.7583,64.8465,22230.0
2017-06-14 09:45:00,80.84,81.04,80.78,80.95,34342.0,64.8626,65.0231,64.8144,64.9509,34342.0
2017-06-14 09:50:00,80.94,81.02,80.85,80.92,25990.0,64.9428,65.007,64.8706,64.9268,25990.0
2017-06-14 09:55:00,80.94,81.08,80.93,81.02,26513.0,64.9428,65.0552,64.9348,65.007,26513.0
2017-06-14 10:00:00,80.99,81.07,80.96,81.04,25698.0,64.9829,65.0471,64.9589,65.0231,25698.0
2017-06-14 10:05:00,81.04,81.12,80.99,81.11,37561.0,65.0231,65.0873,64.9829,65.0792,37561.0
2017-06-14 10:10:00,81.12,81.16,80.97,81.0,39403.0,65.0873,65.1193,64.9669,64.991,39403.0
2017-06-14 10:15:00,81.01,81.02,80.91,81.0,32133.0,64.999,65.007,64.9188,64.991,32133.0
2017-06-14 10:20:00,81.0,81.0,80.9,80.92,23825.0,64.991,64.991,64.9107,64.9268,23825.0
2017-06-14 10:25:00,80.93,80.94,80.86,80.89,30338.0,64.9348,64.9428,64.8786,64.9027,30338.0
2017-06-14 10:30:00,80.89,81.05,80.86,80.88,30986.0,64.9027,65.0311,64.8786,64.8947,30986.0
2017-06-14 10:35:00,80.88,80.98,80.85,80.98,29066.0,64.8947,64.9749,64.8706,64.9749,29066.0
2017-06-14 10:40:00,80.98,81.14,80.94,81.13,22652.0,64.9749,65.1033,64.9428,65.0953,22652.0
2017-06-14 10:45:00,81.13,81.14,81.0,81.06,21440.0,65.0953,65.1033,64.991,65.0391,21440.0
2017-06-14 10:50:00,81.06,81.2,81.06,81.14,26013.0,65.0391,65.1514,65.0391,65.1033,26013.0
2017-06-14 10:55:00,81.13,81.16,80.96,81.07,26321.0,65.0953,65.1193,64.9589,65.0471,26321.0
2017-06-14 11:00:00,81.07,81.1,81.0,81.02,29921.0,65.0471,65.0712,64.991,65.007,29921.0
2017-06-14 11:05:00,81.01,81.06,80.97,81.05,31967.0,64.999,65.0391,64.9669,65.0311,31967.0
2017-06-14 11:10:00,81.04,81.18,81.02,81.09,26499.0,65.0231,65.1354,65.007,65.0632,26499.0
2017-06-14 11:15:00,81.11,81.24,81.11,81.18,21755.0,65.0792,65.1835,65.0792,65.1354,21755.0
2017-06-14 11:20:00,81.19,81.27,81.14,81.17,19262.0,65.1434,65.2076,65.1033,65.1274,19262.0
2017-06-14 11:25:00,81.17,81.21,81.1,81.16,19215.0,65.1274,65.1595,65.0712,65.1193,19215.0
2017-06-14 11:30:00,81.18,81.19,81.12,81.15,19099.0,65.1354,65.1434,65.0873,65.1113,19099.0
2017-06-14 11:35:00,81.15,81.2,81.14,81.17,22209.0,65.1113,65.1514,65.1033,65.1274,22209.0
2017-06-14 11:40:00,81.17,81.24,81.12,81.12,20113.0,65.1274,65.1835,65.0873,65.0873,20113.0
2017-06-14 11:45:00,81.11,81.13,81.05,81.13,22285.0,65.0792,65.0953,65.0311,65.0953,22285.0
2017-06-14 11:50:00,81.12,81.18,81.12,81.18,18609.0,65.0873,65.1354,65.0873,65.1354,18609.0
2017-06-14 11:55:00,81.18,81.2,81.13,81.19,22268.0,65.1354,65.1514,65.0953,65.1434,22268.0
2017-06-14 12:00:00,81.19,81.22,81.17,81.19,20258.0,65.1434,65.1675,65.1274,65.1434,20258.0
2017-06-14 12:05:00,81.19,81.23,81.13,81.13,40437.0,65.1434,65.1755,65.0953,65.0953,40437.0
2017-06-14 12:10:00,81.12,81.12,80.96,81.01,22812.0,65.0873,65.0873,64.9589,64.999,22812.0
2017-06-14 12:15:00,81.01,81.02,80.89,80.97,28116.0,64.999,65.007,64.9027,64.9669,28116.0
2017-06-14 12:20:00,80.97,81.0,80.83,80.89,15041.0,64.9669,64.991,64.8546,64.9027,15041.0
2017-06-14 12:25:00,80.89,81.01,80.86,80.99,20276.0,64.9027,64.999,64.8786,64.9829,20276.0
2017-06-14 12:30:00,80.99,81.0,80.94,81.0,12136.0,64.9829,64.991,64.9428,64.991,12136.0
2017-06-14 12:35:00,81.0,81.05,80.99,81.04,17191.0,64.991,65.0311,64.9829,65.0231,17191.0
2017-06-14 12:40:00,81.04,81.07,81.0,81.03,10978.0,65.0231,65.0471,64.991,65.015,10978.0
2017-06-14 12:45:00,81.03,81.06,81.01,81.06,18340.0,65.015,65.0391,64.999,65.0391,18340.0
2017-06-14 12:50:00,81.05,81.06,80.96,81.0,18953.0,65.0311,65.0391,64.9589,64.991,18953.0
2017-06-14 12:55:00,81.0,81.01,80.89,80.9,20369.0,64.991,64.999,64.9027,64.9107,20369.0
2017-06-14 13:00:00,80.89,81.01,80.87,80.98,24209.0,64.9027,64.999,64.8867,64.9749,24209.0
2017-06-14 13:05:00,80.98,81.0,80.95,80.97,35346.0,64.9749,64.991,64.9509,64.9669,35346.0
2017-06-14 13:10:00,80.97,81.04,80.95,80.98,54755.0,64.9669,65.0231,64.9509,64.9749,54755.0
2017-06-14 13:15:00,80.98,80.98,80.86,80.88,25809.0,64.9749,64.9749,64.8786,64.8947,25809.0
2017-06-14 13:20:00,80.89,80.91,80.84,80.85,11673.0,64.9027,64.9188,64.8626,64.8706,11673.0
2017-06-14 13:25:00,80.85,80.9,80.83,80.84,25872.0,64.8706,64.9107,64.8546,64.8626,25872.0
2017-06-14 13:30:00,80.83,80.87,80.79,80.81,14034.0,64.8546,64.8867,64.8225,64.8385,14034.0
2017-06-14 13:35:00,80.81,80.81,80.73,80.76,21157.0,64.8385,64.8385,64.7743,64.7984,21157.0
2017-06-14 13:40:00,80.76,80.82,80.75,80.78,20774.0,64.7984,64.8465,64.7904,64.8144,20774.0
2017-06-14 13:45:00,80.79,80.86,80.77,80.85,30397.0,64.8225,64.8786,64.8064,64.8706,30397.0
2017-06-14 13:50:00,80.84,80.86,80.8,80.81,12461.0,64.8626,64.8786,64.8305,64.8385,12461.0
2017-06-14 13:55:00,80.82,80.83,80.7,80.79,20218.0,64.8465,64.8546,64.7503,64.8225,20218.0
2017-06-14 14:00:00,80.81,80.87,80.62,80.78,25491.0,64.8385,64.8867,64.6861,64.8144,25491.0
2017-06-14 14:05:00,80.79,80.93,80.74,80.81,22812.0,64.8225,64.9348,64.7824,64.8385,22812.0
2017-06-14 14:10:00,80.81,80.89,80.69,80.78,25684.0,64.8385,64.9027,64.7422,64.8144,25684.0
2017-06-14 14:15:00,80.78,80.78,80.44,80.57,74035.0,64.8144,64.8144,64.5416,64.646,74035.0
2017-06-14 14:20:00,80.57,80.61,80.48,80.56,40946.0,64.646,64.678,64.5737,64.6379,40946.0
2017-06-14 14:25:00,80.56,80.65,80.5,80.65,40440.0,64.6379,64.7101,64.5898,64.7101,40440.0
2017-06-14 14:30:00,80.64,80.65,80.52,80.61,24590.0,64.7021,64.7101,64.6058,64.678,24590.0
2017-06-14 14:35:00,80.61,80.61,80.3,80.39,47988.0,64.678,64.678,64.4293,64.5015,47988.0
2017-06-14 14:40:00,80.37,80.41,80.07,80.18,76254.0,64.4855,64.5176,64.2448,64.333,76254.0
2017-06-14 14:45:00,80.19,80.21,79.92,80.07,70100.0,64.3411,64.3571,64.1244,64.2448,70100.0
2017-06-14 14:50:00,80.04,80.21,80.03,80.18,43011.0,64.2207,64.3571,64.2127,64.333,43011.0
2017-06-14 14:55:00,80.17,80.21,80.03,80.03,41340.0,64.325,64.3571,64.2127,64.2127,41340.0
2017-06-14 15:00:00,80.02,80.08,79.94,80.06,33639.0,64.2047,64.2528,64.1405,64.2368,33639.0
2017-06-14 15:05:00,80.06,80.07,79.92,79.92,40345.0,64.2368,64.2448,64.1244,64.1244,40345.0
2017-06-14 15:10:00,79.91,79.91,79.44,79.53,122401.0,64.1164,64.1164,63.7393,63.8115,122401.0
2017-06-14 15:15:00,79.52,79.68,79.47,79.61,77388.0,63.8035,63.9319,63.7634,63.8757,77388.0
2017-06-14 15:20:00,79.6,79.81,79.54,79.76,78695.0,63.8677,64.0362,63.8195,63.996,78695.0
2017-06-14 15:25:00,79.76,79.94,79.69,79.87,74776.0,63.996,64.1405,63.9399,64.0843,74776.0
2017-06-14 15:30:00,79.88,79.97,79.77,79.97,51633.0,64.0923,64.1645,64.0041,64.1645,51633.0
2017-06-14 15:35:00,79.99,80.02,79.88,80.01,61236.0,64.1806,64.2047,64.0923,64.1966,61236.0
2017-06-14 15:40:00,80.01,80.01,79.89,79.98,52605.0,64.1966,64.1966,64.1004,64.1726,52605.0
2017-06-14 15:45:00,79.98,80.1,79.94,80.09,52408.0,64.1726,64.2688,64.1405,64.2608,52408.0
2017-06-14 15:50:00,80.08,80.18,80.03,80.16,112432.0,64.2528,64.333,64.2127,64.317,112432.0
2017-06-14 15:55:00,80.16,80.19,80.06,80.16,198490.0,64.317,64.3411,64.2368,64.317,198490.0
2017-06-15 09:30:00,79.34,79.58,79.32,79.53,77115.0,63.6591,63.8516,63.643,63.8115,77115.0
2017-06-15 09:35:00,79.52,79.69,79.47,79.59,71397.0,63.8035,63.9399,63.7634,63.8596,71397.0
2017-06-15 09:40:00,79.58,79.6,79.34,79.41,30206.0,63.8516,63.8677,63.6591,63.7152,30206.0
2017-06-15 09:45:00,79.41,79.47,79.22,79.47,42065.0,63.7152,63.7634,63.5628,63.7634,42065.0
2017-06-15 09:50:00,79.49,79.86,79.48,79.86,47858.0,63.7794,64.0763,63.7714,64.0763,47858.0
2017-06-15 09:55:00,79.84,79.99,79.71,79.97,88864.0,64.0602,64.1806,63.9559,64.1645,88864.0
2017-06-15 10:00:00,79.97,80.01,79.89,79.96,41471.0,64.1645,64.1966,64.1004,64.1565,41471.0
2017-06-15 10:05:00,79.96,79.98,79.69,79.78,60723.0,64.1565,64.1726,63.9399,64.0121,60723.0
2017-06-15 10:10:00,79.77,79.77,79.56,79.59,16532.0,64.0041,64.0041,63.8356,63.8596,16532.0
2017-06-15 10:15:00,79.56,79.61,79.47,79.53,29144.0,63.8356,63.8757,63.7634,63.8115,29144.0
2017-06-15 10:20:00,79.52,79.57,79.38,79.4,32922.0,63.8035,63.8436,63.6911,63.7072,32922.0
2017-06-15 10:25:00,79.4,79.53,79.37,79.49,16780.0,63.7072,63.8115,63.6831,63.7794,16780.0
2017-06-15 10:30:00,79.5,79.61,79.47,79.54,34973.0,63.7874,63.8757,63.7634,63.8195,34973.0
2017-06-15 10:35:00,79.53,79.65,79.46,79.63,27852.0,63.8115,63.9078,63.7553,63.8917,27852.0
2017-06-15 10:40:00,79.62,79.69,79.58,79.67,19735.0,63.8837,63.9399,63.8516,63.9238,19735.0
2017-06-15 10:45:00,79.68,79.79,79.62,79.79,32630.0,63.9319,64.0201,63.8837,64.0201,32630.0
2017-06-15 10:50:00,79.8,79.86,79.66,79.72,28411.0,64.0281,64.0763,63.9158,63.964,28411.0
2017-06-15 10:55:00,79.72,79.92,79.71,79.89,26432.0,63.964,64.1244,63.9559,64.1004,26432.0
2017-06-15 11:00:00,79.9,79.97,79.85,79.93,44192.0,64.1084,64.1645,64.0683,64.1324,44192.0
2017-06-15 11:05:00,79.94,79.96,79.83,79.85,20118.0,64.1405,64.1565,64.0522,64.0683,20118.0
2017-06-15 11:10:00,79.85,80.07,79.84,80.04,37307.0,64.0683,64.2448,64.0602,64.2207,37307.0
2017-06-15 11:15:00,80.04,80.16,80.03,80.16,28522.0,64.2207,64.317,64.2127,64.317,28522.0
2017-06-15 11:20:00,80.16,80.3,80.14,80.17,49053.0,64.317,64.4293,64.3009,64.325,49053.0
2017-06-15 11:25:00,80.17,80.31,80.14,80.3,48565.0,64.325,64.4373,64.3009,64.4293,48565.0
2017-06-15 11:30:00,80.31,80.31,80.18,80.2,15642.0,64.4373,64.4373,64.333,64.3491,15642.0
2017-06-15 11:35:00,80.2,80.21,80.05,80.07,18823.0,64.3491,64.3571,64.2287,64.2448,18823.0
2017-06-15 11:40:00,80.08,80.13,80.06,80.11,18303.0,64.2528,64.2929,64.2368,64.2769,18303.0
2017-06-15 11:45:00,80.1,80.11,80.0,80.04,26217.0,64.2688,64.2769,64.1886,64.2207,26217.0
2017-06-15 11:50:00,80.04,80.04,79.89,79.98,33465.0,64.2207,64.2207,64.1004,64.1726,33465.0
2017-06-15 11:55:00,79.99,80.01,79.93,79.93,16160.0,64.1806,64.1966,64.1324,64.1324,16160.0
2017-06-15 12:00:00,79.94,79.96,79.85,79.91,20085.0,64.1405,64.1565,64.0683,64.1164,20085.0
2017-06-15 12:05:00,79.92,79.93,79.82,79.89,20485.0,64.1244,64.1324,64.0442,64.1004,20485.0
2017-06-15 12:10:00,79.89,79.92,79.85,79.91,15396.0,64.1004,64.1244,64.0683,64.1164,15396.0
2017-06-15 12:15:00,79.91,80.01,79.9,79.97,15071.0,64.1164,64.1966,64.1084,64.1645,15071.0
2017-06-15 12:20:00,79.99,80.08,79.94,80.03,18236.0,64.1806,64.2528,64.1405,64.2127,18236.0
2017-06-15 12:25:00,80.02,80.04,79.98,80.02,25602.0,64.2047,64.2207,64.1726,64.2047,25602.0
2017-06-15 12:30:00,80.02,80.04,79.97,80.0,19823.0,64.2047,64.2207,64.1645,64.1886,19823.0
2017-06-15 12:35:00,80.0,80.05,79.99,80.03,17932.0,64.1886,64.2287,64.1806,64.2127,17932.0
2017-06-15 12:40:00,80.03,80.13,79.95,80.13,25789.0,64.2127,64.2929,64.1485,64.2929,25789.0
2017-06-15 12:45:00,80.14,80.19,80.1,80.12,24333.0,64.3009,64.3411,64.2688,64.2849,24333.0
2017-06-15 12:50:00,80.12,80.12,80.07,80.08,17996.0,64.2849,64.2849,64.2448,64.2528,17996.0
2017-06-15 12:55:00,80.08,80.13,79.99,80.11,18708.0,64.2528,64.2929,64.1806,64.2769,18708.0
2017-06-15 13:00:00,80.12,80.15,80.06,80.13,17849.0,64.2849,64.309,64.2368,64.2929,17849.0
2017-06-15 13:05:00,80.12,80.16,80.09,80.12,15956.0,64.2849,64.317,64.2608,64.2849,15956.0
2017-06-15 13:10:00,80.12,80.26,80.11,80.23,18934.0,64.2849,64.3972,64.2769,64.3732,18934.0
2017-06-15 13:15:00,80.24,80.25,80.18,80.23,17475.0,64.3812,64.3892,64.333,64.3732,17475.0
2017-06-15 13:20:00,80.24,80.26,80.18,80.23,15809.0,64.3812,64.3972,64.333,64.3732,15809.0
2017-06-15 13:25:00,80.24,80.24,80.14,80.17,19053.0,64.3812,64.3812,64.3009,64.325,19053.0
2017-06-15 13:30:00,80.17,80.23,80.16,80.2,20203.0,64.325,64.3732,64.317,64.3491,20203.0
2017-06-15 13:35:00,80.19,80.25,80.17,80.24,14783.0,64.3411,64.3892,64.325,64.3812,14783.0
2017-06-15 13:40:00,80.24,80.27,80.21,80.21,14153.0,64.3812,64.4052,64.3571,64.3571,14153.0
2017-06-15 13:45:00,80.2,80.22,80.09,80.15,21075.0,64.3491,64.3651,64.2608,64.309,21075.0
2017-06-15 13:50:00,80.16,80.19,80.11,80.14,18340.0,64.317,64.3411,64.2769,64.3009,18340.0
2017-06-15 13:55:00,80.14,80.24,80.13,80.2,24336.0,64.3009,64.3812,64.2929,64.3491,24336.0
2017-06-15 14:00:00,80.19,80.21,80.12,80.21,25783.0,64.3411,64.3571,64.2849,64.3571,25783.0
2017-06-15 14:05:00,80.21,80.22,80.14,80.22,20286.0,64.3571,64.3651,64.3009,64.3651,20286.0
2017-06-15 14:10:00,80.22,80.28,80.15,80.26,14709.0,64.3651,64.4133,64.309,64.3972,14709.0
2017-06-15 14:15:00,80.27,80.29,80.22,80.25,15586.0,64.4052,64.4213,64.3651,64.3892,15586.0
2017-06-15 14:20:00,80.25,80.39,80.23,80.36,29663.0,64.3892,64.5015,64.3732,64.4775,29663.0
2017-06-15 14:25:00,80.36,80.4,80.3,80.32,22319.0,64.4775,64.5096,64.4293,64.4454,22319.0
2017-06-15 14:30:00,80.3,80.31,80.21,80.21,30789.0,64.4293,64.4373,64.3571,64.3571,30789.0
2017-06-15 14:35:00,80.21,80.23,80.14,80.16,41311.0,64.3571,64.3732,64.3009,64.317,41311.0
2017-06-15 14:40:00,80.16,80.26,80.16,80.23,21322.0,64.317,64.3972,64.317,64.3732,21322.0
2017-06-15 14:45:00,80.22,80.26,80.15,80.23,24460.0,64.3651,64.3972,64.309,64.3732,24460.0
2017-06-15 14:50:00,80.23,80.26,80.2,80.22,20360.0,64.3732,64.3972,64.3491,64.3651,20360.0
2017-06-15 14:55:00,80.23,80.24,80.15,80.19,24528.0,64.3732,64.3812,64.309,64.3411,24528.0
2017-06-15 15:00:00,80.18,80.24,80.15,80.23,29035.0,64.333,64.3812,64.309,64.3732,29035.0
2017-06-15 15:05:00,80.22,80.22,80.13,80.15,30140.0,64.3651,64.3651,64.2929,64.309,30140.0
2017-06-15 15:10:00,80.14,80.14,80.05,80.07,24083.0,64.3009,64.3009,64.2287,64.2448,24083.0
2017-06-15 15:15:00,80.07,80.12,80.06,80.1,29513.0,64.2448,64.2849,64.2368,64.2688,29513.0
2017-06-15 15:20:00,80.1,80.2,80.1,80.18,31123.0,64.2688,64.3491,64.2688,64.333,31123.0
2017-06-15 15:25:00,80.18,80.2,80.12,80.16,29861.0,64.333,64.3491,64.2849,64.317,29861.0
2017-06-15 15:30:00,80.16,80.18,80.11,80.13,52169.0,64.317,64.333,64.2769,64.2929,52169.0
2017-06-15 15:35:00,80.13,80.15,80.01,80.02,38039.0,64.2929,64.309,64.1966,64.2047,38039.0
2017-06-15 15:40:00,80.02,80.02,79.94,79.95,36692.0,64.2047,64.2047,64.1405,64.1485,36692.0
2017-06-15 15:45:00,79.95,80.03,79.94,79.98,44177.0,64.1485,64.2127,64.1405,64.1726,44177.0
2017-06-15 15:50:00,79.99,80.05,79.96,79.98,75050.0,64.1806,64.2287,64.1565,64.1726,75050.0
2017-06-15 15:55:00,79.99,80.08,79.97,80.08,140011.0,64.1806,64.2528,64.1645,64.2528,140011.0
2017-06-16 09:30:00,80.18,80.23,79.63,79.8,1580362.0,64.333,64.3732,63.8917,64.0281,1580362.0
2017-06-16 09:35:00,79.78,79.93,79.68,79.7,37722.0,64.0121,64.1324,63.9319,63.9479,37722.0
2017-06-16 09:40:00,79.68,79.95,79.63,79.73,39682.0,63.9319,64.1485,63.8917,63.972,39682.0
2017-06-16 09:45:00,79.74,79.88,79.74,79.88,26906.0,63.98,64.0923,63.98,64.0923,26906.0
2017-06-16 09:50:00,79.9,80.08,79.8,80.08,61595.0,64.1084,64.2528,64.0281,64.2528,61595.0
2017-06-16 09:55:00,80.07,80.11,80.01,80.05,30161.0,64.2448,64.2769,64.1966,64.2287,30161.0
2017-06-16 10:00:00,80.04,80.04,79.84,80.02,39332.0,64.2207,64.2207,64.0602,64.2047,39332.0
2017-06-16 10:05:00,80.03,80.06,79.91,79.93,27339.0,64.2127,64.2368,64.1164,64.1324,27339.0
2017-06-16 10:10:00,79.94,79.94,79.56,79.56,52034.0,64.1405,64.1405,63.8356,63.8356,52034.0
2017-06-16 10:15:00,79.58,79.61,79.42,79.42,82657.0,63.8516,63.8757,63.7232,63.7232,82657.0
2017-06-16 10:20:00,79.42,79.47,79.31,79.31,25013.0,63.7232,63.7634,63.635,63.635,25013.0
2017-06-16 10:25:00,79.31,79.33,79.23,79.25,40788.0,63.635,63.651,63.5708,63.5868,40788.0
2017-06-16 10:30:00,79.26,79.27,79.15,79.15,37181.0,63.5949,63.6029,63.5066,63.5066,37181.0
2017-06-16 10:35:00,79.14,79.28,79.13,79.26,36281.0,63.4986,63.6109,63.4906,63.5949,36281.0
2017-06-16 10:40:00,79.25,79.34,79.23,79.27,34358.0,63.5868,63.6591,63.5708,63.6029,34358.0
2017-06-16 10:45:00,79.27,79.34,79.17,79.21,29139.0,63.6029,63.6591,63.5227,63.5547,29139.0
2017-06-16 10:50:00,79.21,79.23,79.02,79.04,50567.0,63.5547,63.5708,63.4023,63.4183,50567.0
2017-06-16 10:55:00,79.03,79.11,79.03,79.1,25807.0,63.4103,63.4745,63.4103,63.4665,25807.0
2017-06-16 11:00:00,79.1,79.17,79.09,79.17,21190.0,63.4665,63.5227,63.4585,63.5227,21190.0
2017-06-16 11:05:00,79.17,79.2,79.07,79.13,55270.0,63.5227,63.5467,63.4424,63.4906,55270.0
2017-06-16 11:10:00,79.12,79.19,79.02,79.13,34939.0,63.4825,63.5387,63.4023,63.4906,34939.0
2017-06-16 11:15:00,79.14,79.24,79.1,79.23,25350.0,63.4986,63.5788,63.4665,63.5708,25350.0
2017-06-16 11:20:00,79.24,79.33,79.24,79.29,25039.0,63.5788,63.651,63.5788,63.6189,25039.0
2017-06-16 11:25:00,79.29,79.4,79.29,79.38,32858.0,63.6189,63.7072,63.6189,63.6911,32858.0
2017-06-16 11:30:00,79.38,79.39,79.32,79.38,25513.0,63.6911,63.6992,63.643,63.6911,25513.0
2017-06-16 11:35:00,79.38,79.55,79.35,79.55,25550.0,63.6911,63.8275,63.6671,63.8275,25550.0
2017-06-16 11:40:00,79.54,79.54,79.44,79.5,31498.0,63.8195,63.8195,63.7393,63.7874,31498.0
2017-06-16 11:45:00,79.51,79.51,79.36,79.37,15791.0,63.7955,63.7955,63.6751,63.6831,15791.0
2017-06-16 11:50:00,79.38,79.4,79.31,79.36,25987.0,63.6911,63.7072,63.635,63.6751,25987.0
2017-06-16 11:55:00,79.37,79.54,79.37,79.54,17149.0,63.6831,63.8195,63.6831,63.8195,17149.0
2017-06-16 12:00:00,79.54,79.57,79.51,79.53,17655.0,63.8195,63.8436,63.7955,63.8115,17655.0
2017-06-16 12:05:00,79.53,79.57,79.51,79.54,15855.0,63.8115,63.8436,63.7955,63.8195,15855.0
2017-06-16 12:10:00,79.55,79.56,79.51,79.53,14162.0,63.8275,63.8356,63.7955,63.8115,14162.0
2017-06-16 12:15:00,79.54,79.56,79.48,79.53,15879.0,63.8195,63.8356,63.7714,63.8115,15879.0
2017-06-16 12:20:00,79.53,79.54,79.47,79.47,13216.0,63.8115,63.8195,63.7634,63.7634,13216.0
2017-06-16 12:25:00,79.47,79.47,79.42,79.47,20776.0,63.7634,63.7634,63.7232,63.7634,20776.0
2017-06-16 12:30:00,79.47,79.48,79.38,79.45,22316.0,63.7634,63.7714,63.6911,63.7473,22316.0
2017-06-16 12:35:00,79.44,79.44,79.39,79.4,17793.0,63.7393,63.7393,63.6992,63.7072,17793.0
2017-06-16 12:40:00,79.41,79.44,79.39,79.44,13581.0,63.7152,63.7393,63.6992,63.7393,13581.0
2017-06-16 12:45:00,79.43,79.53,79.42,79.47,19960.0,63.7313,63.8115,63.7232,63.7634,19960.0
2017-06-16 12:50:00,79.47,79.52,79.46,79.51,12695.0,63.7634,63.8035,63.7553,63.7955,12695.0
2017-06-16 12:55:00,79.52,79.52,79.35,79.38,27205.0,63.8035,63.8035,63.6671,63.6911,27205.0
2017-06-16 13:00:00,79.39,79.44,79.39,79.44,14077.0,63.6992,63.7393,63.6992,63.7393,14077.0
2017-06-16 13:05:00,79.44,79.51,79.39,79.49,13321.0,63.7393,63.7955,63.6992,63.7794,13321.0
2017-06-16 13:10:00,79.5,79.5,79.39,79.4,13197.0,63.7874,63.7874,63.6992,63.7072,13197.0
2017-06-16 13:15:00,79.39,79.41,79.35,79.39,15835.0,63.6992,63.7152,63.6671,63.6992,15835.0
2017-06-16 13:20:00,79.39,79.43,79.38,79.4,11629.0,63.6992,63.7313,63.6911,63.7072,11629.0
2017-06-16 13:25:00,79.41,79.44,79.38,79.4,20167.0,63.7152,63.7393,63.6911,63.7072,20167.0
2017-06-16 13:30:00,79.39,79.39,79.33,79.38,15037.0,63.6992,63.6992,63.651,63.6911,15037.0
2017-06-16 13:35:00,79.37,79.4,79.33,79.39,14978.0,63.6831,63.7072,63.651,63.6992,14978.0
2017-06-16 13:40:00,79.39,79.4,79.36,79.38,9157.0,63.6992,63.7072,63.6751,63.6911,9157.0
2017-06-16 13:45:00,79.39,79.42,79.37,79.38,12303.0,63.6992,63.7232,63.6831,63.6911,12303.0
2017-06-16 13:50:00,79.38,79.41,79.35,79.37,20179.0,63.6911,63.7152,63.6671,63.6831,20179.0
2017-06-16 13:55:00,79.37,79.44,79.36,79.43,10705.0,63.6831,63.7393,63.6751,63.7313,10705.0
2017-06-16 14:00:00,79.44,79.5,79.42,79.48,15518.0,63.7393,63.7874,63.7232,63.7714,15518.0
2017-06-16 14:05:00,79.48,79.55,79.46,79.55,25455.0,63.7714,63.8275,63.7553,63.8275,25455.0
2017-06-16 14:10:00,79.55,79.56,79.48,79.48,15730.0,63.8275,63.8356,63.7714,63.7714,15730.0
2017-06-16 14:15:00,79.48,79.5,79.44,79.47,14741.0,63.7714,63.7874,63.7393,63.7634,14741.0
2017-06-16 14:20:00,79.47,79.53,79.47,79.53,12305.0,63.7634,63.8115,63.7634,63.8115,12305.0
2017-06-16 14:25:00,79.53,79.56,79.49,79.55,21936.0,63.8115,63.8356,63.7794,63.8275,21936.0
2017-06-16 14:30:00,79.54,79.69,79.54,79.66,19494.0,63.8195,63.9399,63.8195,63.9158,19494.0
2017-06-16 14:35:00,79.66,79.66,79.55,79.57,22988.0,63.9158,63.9158,63.8275,63.8436,22988.0
2017-06-16 14:40:00,79.58,79.58,79.52,79.54,16690.0,63.8516,63.8516,63.8035,63.8195,16690.0
2017-06-16 14:45:00,79.53,79.55,79.52,79.53,14316.0,63.8115,63.8275,63.8035,63.8115,14316.0
2017-06-16 14:50:00,79.52,79.65,79.5,79.64,38628.0,63.8035,63.9078,63.7874,63.8998,38628.0
2017-06-16 14:55:00,79.64,79.72,79.61,79.68,25775.0,63.8998,63.964,63.8757,63.9319,25775.0
2017-06-16 15:00:00,79.69,79.72,79.67,79.7,35490.0,63.9399,63.964,63.9238,63.9479,35490.0
2017-06-16 15:05:00,79.7,79.7,79.65,79.66,34853.0,63.9479,63.9479,63.9078,63.9158,34853.0
2017-06-16 15:10:00,79.65,79.67,79.56,79.58,57394.0,63.9078,63.9238,63.8356,63.8516,57394.0
2017-06-16 15:15:00,79.59,79.63,79.59,79.62,27276.0,63.8596,63.8917,63.8596,63.8837,27276.0
2017-06-16 15:20:00,79.61,79.66,79.6,79.65,32036.0,63.8757,63.9158,63.8677,63.9078,32036.0
2017-06-16 15:25:00,79.65,79.66,79.51,79.55,36227.0,63.9078,63.9158,63.7955,63.8275,36227.0
2017-06-16 15:30:00,79.55,79.57,79.44,79.57,61082.0,63.8275,63.8436,63.7393,63.8436,61082.0
2017-06-16 15:35:00,79.57,79.65,79.55,79.65,47753.0,63.8436,63.9078,63.8275,63.9078,47753.0
2017-06-16 15:40:00,79.65,79.78,79.65,79.76,40716.0,63.9078,64.0121,63.9078,63.996,40716.0
2017-06-16 15:45:00,79.76,79.8,79.58,79.59,112844.0,63.996,64.0281,63.8516,63.8596,112844.0
2017-06-16 15:50:00,79.61,79.71,79.6,79.7,206389.0,63.8757,63.9559,63.8677,63.9479,206389.0
2017-06-16 15:55:00,79.71,79.71,79.62,79.68,263699.0,63.9559,63.9559,63.8837,63.9319,263699.0
2017-06-19 09:30:00,80.37,80.9,80.28,80.83,140710.0,64.4855,64.9107,64.4133,64.8546,140710.0
2017-06-19 09:35:00,80.84,81.29,80.84,81.27,60119.0,64.8626,65.2237,64.8626,65.2076,60119.0
2017-06-19 09:40:00,81.26,81.26,81.04,81.16,57533.0,65.1996,65.1996,65.0231,65.1193,57533.0
2017-06-19 09:45:00,81.17,81.21,80.99,81.04,53619.0,65.1274,65.1595,64.9829,65.0231,53619.0
2017-06-19 09:50:00,81.06,81.11,81.01,81.05,32908.0,65.0391,65.0792,64.999,65.0311,32908.0
2017-06-19 09:55:00,81.04,81.1,80.97,81.1,65801.0,65.0231,65.0712,64.9669,65.0712,65801.0
2017-06-19 10:00:00,81.08,81.35,80.98,81.34,57570.0,65.0552,65.2718,64.9749,65.2638,57570.0
2017-06-19 10:05:00,81.35,81.44,81.21,81.22,33766.0,65.2718,65.344,65.1595,65.1675,33766.0
2017-06-19 10:10:00,81.2,81.33,81.15,81.2,35456.0,65.1514,65.2557,65.1113,65.1514,35456.0
2017-06-19 10:15:00,81.2,81.27,81.14,81.16,23816.0,65.1514,65.2076,65.1033,65.1193,23816.0
2017-06-19 10:20:00,81.15,81.26,81.1,81.1,25385.0,65.1113,65.1996,65.0712,65.0712,25385.0
2017-06-19 10:25:00,81.1,81.15,81.05,81.13,37176.0,65.0712,65.1113,65.0311,65.0953,37176.0
2017-06-19 10:30:00,81.12,81.27,81.09,81.2,45383.0,65.0873,65.2076,65.0632,65.1514,45383.0
2017-06-19 10:35:00,81.21,81.23,81.0,81.01,31609.0,65.1595,65.1755,64.991,64.999,31609.0
2017-06-19 10:40:00,81.01,81.07,80.91,81.06,23313.0,64.999,65.0471,64.9188,65.0391,23313.0
2017-06-19 10:45:00,81.06,81.14,81.01,81.14,27379.0,65.0391,65.1033,64.999,65.1033,27379.0
2017-06-19 10:50:00,81.15,81.15,80.94,80.97,23995.0,65.1113,65.1113,64.9428,64.9669,23995.0
2017-06-19 10:55:00,80.95,81.02,80.87,81.0,49463.0,64.9509,65.007,64.8867,64.991,49463.0
2017-06-19 11:00:00,81.0,81.15,80.95,81.09,39275.0,64.991,65.1113,64.9509,65.0632,39275.0
2017-06-19 11:05:00,81.09,81.24,81.09,81.24,40648.0,65.0632,65.1835,65.0632,65.1835,40648.0
2017-06-19 11:10:00,81.24,81.27,81.18,81.25,23956.0,65.1835,65.2076,65.1354,65.1916,23956.0
2017-06-19 11:15:00,81.25,81.27,81.1,81.11,22755.0,65.1916,65.2076,65.0712,65.0792,22755.0
2017-06-19 11:20:00,81.11,81.14,81.05,81.09,23299.0,65.0792,65.1033,65.0311,65.0632,23299.0
2017-06-19 11:25:00,81.09,81.1,80.99,81.01,25017.0,65.0632,65.0712,64.9829,64.999,25017.0
2017-06-19 11:30:00,81.01,81.02,80.91,81.01,25945.0,64.999,65.007,64.9188,64.999,25945.0
2017-06-19 11:35:00,81.01,81.2,81.0,81.2,30881.0,64.999,65.1514,64.991,65.1514,30881.0
2017-06-19 11:40:00,81.2,81.2,81.13,81.17,15353.0,65.1514,65.1514,65.0953,65.1274,15353.0
2017-06-19 11:45:00,81.17,81.27,81.16,81.22,31947.0,65.1274,65.2076,65.1193,65.1675,31947.0
2017-06-19 11:50:00,81.21,81.23,81.11,81.12,19307.0,65.1595,65.1755,65.0792,65.0873,19307.0
2017-06-19 11:55:00,81.12,81.19,81.08,81.11,21207.0,65.0873,65.1434,65.0552,65.0792,21207.0
2017-06-19 12:00:00,81.11,81.13,81.08,81.13,23863.0,65.0792,65.0953,65.0552,65.0953,23863.0
2017-06-19 12:05:00,81.13,81.13,81.02,81.06,23397.0,65.0953,65.0953,65.007,65.0391,23397.0
2017-06-19 12:10:00,81.05,81.05,80.96,80.98,17554.0,65.0311,65.0311,64.9589,64.9749,17554.0
2017-06-19 12:15:00,80.99,81.03,80.99,81.01,16859.0,64.9829,65.015,64.9829,64.999,16859.0
2017-06-19 12:20:00,81.02,81.02,80.97,80.98,20574.0,65.007,65.007,64.9669,64.9749,20574.0
2017-06-19 12:25:00,80.98,81.03,80.95,80.96,16189.0,64.9749,65.015,64.9509,64.9589,16189.0
2017-06-19 12:30:00,80.96,80.96,80.87,80.89,15662.0,64.9589,64.9589,64.8867,64.9027,15662.0
2017-06-19 12:35:00,80.89,80.92,80.84,80.9,21714.0,64.9027,64.9268,64.8626,64.9107,21714.0
2017-06-19 12:40:00,80.89,80.9,80.84,80.85,19863.0,64.9027,64.9107,64.8626,64.8706,19863.0
2017-06-19 12:45:00,80.86,80.91,80.86,80.89,16598.0,64.8786,64.9188,64.8786,64.9027,16598.0
2017-06-19 12:50:00,80.89,80.91,80.86,80.87,12394.0,64.9027,64.9188,64.8786,64.8867,12394.0
2017-06-19 12:55:00,80.87,80.96,80.87,80.94,23240.0,64.8867,64.9589,64.8867,64.9428,23240.0
2017-06-19 13:00:00,80.94,80.98,80.92,80.98,13826.0,64.9428,64.9749,64.9268,64.9749,13826.0
2017-06-19 13:05:00,80.98,81.03,80.97,81.03,9354.0,64.9749,65.015,64.9669,65.015,9354.0
2017-06-19 13:10:00,81.02,81.03,80.98,81.02,12562.0,65.007,65.015,64.9749,65.007,12562.0
2017-06-19 13:15:00,81.02,81.05,81.0,81.04,12739.0,65.007,65.0311,64.991,65.0231,12739.0
2017-06-19 13:20:00,81.05,81.07,81.03,81.07,12739.0,65.0311,65.0471,65.015,65.0471,12739.0
2017-06-19 13:25:00,81.06,81.09,81.02,81.07,17980.0,65.0391,65.0632,65.007,65.0471,17980.0
2017-06-19 13:30:00,81.07,81.14,81.05,81.13,16974.0,65.0471,65.1033,65.0311,65.0953,16974.0
2017-06-19 13:35:00,81.13,81.22,81.12,81.19,22697.0,65.0953,65.1675,65.0873,65.1434,22697.0
2017-06-19 13:40:00,81.18,81.21,81.14,81.14,10714.0,65.1354,65.1595,65.1033,65.1033,10714.0
2017-06-19 13:45:00,81.14,81.15,81.09,81.11,13230.0,65.1033,65.1113,65.0632,65.0792,13230.0
2017-06-19 13:50:00,81.11,81.16,81.11,81.15,22561.0,65.0792,65.1193,65.0792,65.1113,22561.0
2017-06-19 13:55:00,81.15,81.16,81.12,81.16,27298.0,65.1113,65.1193,65.0873,65.1193,27298.0
2017-06-19 14:00:00,81.16,81.21,81.15,81.2,16568.0,65.1193,65.1595,65.1113,65.1514,16568.0
2017-06-19 14:05:00,81.19,81.2,81.03,81.05,24962.0,65.1434,65.1514,65.015,65.0311,24962.0
2017-06-19 14:10:00,81.03,81.04,81.0,81.01,15353.0,65.015,65.0231,64.991,64.999,15353.0
2017-06-19 14:15:00,81.0,81.04,80.98,81.01,17801.0,64.991,65.0231,64.9749,64.999,17801.0
2017-06-19 14:20:00,81.0,81.01,80.87,80.87,19584.0,64.991,64.999,64.8867,64.8867,19584.0
2017-06-19 14:25:00,80.87,80.96,80.87,80.95,16203.0,64.8867,64.9589,64.8867,64.9509,16203.0
2017-06-19 14:30:00,80.95,80.99,80.92,80.98,28416.0,64.9509,64.9829,64.9268,64.9749,28416.0
2017-06-19 14:35:00,80.99,81.04,80.99,81.03,13356.0,64.9829,65.0231,64.9829,65.015,13356.0
2017-06-19 14:40:00,81.04,81.12,81.03,81.12,26454.0,65.0231,65.0873,65.015,65.0873,26454.0
2017-06-19 14:45:00,81.13,81.13,81.02,81.06,31149.0,65.0953,65.0953,65.007,65.0391,31149.0
2017-06-19 14:50:00,81.06,81.06,80.95,80.96,18365.0,65.0391,65.0391,64.9509,64.9589,18365.0
2017-06-19 14:55:00,80.96,81.0,80.92,80.99,17507.0,64.9589,64.991,64.9268,64.9829,17507.0
2017-06-19 15:00:00,80.99,81.02,80.99,80.99,13877.0,64.9829,65.007,64.9829,64.9829,13877.0
2017-06-19 15:05:00,80.99,81.05,80.99,81.04,31086.0,64.9829,65.0311,64.9829,65.0231,31086.0
2017-06-19 15:10:00,81.05,81.13,81.02,81.13,19800.0,65.0311,65.0953,65.007,65.0953,19800.0
2017-06-19 15:15:00,81.13,81.17,81.12,81.17,24053.0,65.0953,65.1274,65.0873,65.1274,24053.0
2017-06-19 15:20:00,81.17,81.21,81.11,81.15,43863.0,65.1274,65.1595,65.0792,65.1113,43863.0
2017-06-19 15:25:00,81.16,81.19,81.15,81.19,17236.0,65.1193,65.1434,65.1113,65.1434,17236.0
2017-06-19 15:30:00,81.19,81.2,81.14,81.16,29545.0,65.1434,65.1514,65.1033,65.1193,29545.0
2017-06-19 15:35:00,81.16,81.29,81.16,81.27,39962.0,65.1193,65.2237,65.1193,65.2076,39962.0
2017-06-19 15:40:00,81.27,81.29,81.25,81.27,37480.0,65.2076,65.2237,65.1916,65.2076,37480.0
2017-06-19 15:45:00,81.27,81.28,81.24,81.27,61379.0,65.2076,65.2156,65.1835,65.2076,61379.0
2017-06-19 15:50:00,81.27,81.45,81.27,81.44,135480.0,65.2076,65.352,65.2076,65.344,135480.0
2017-06-19 15:55:00,81.43,81.43,81.33,81.4,344601.0,65.336,65.336,65.2557,65.3119,344601.0
2017-06-20 09:30:00,81.16,81.23,80.7,80.79,122261.0,65.1193,65.1755,64.7503,64.8225,122261.0
2017-06-20 09:35:00,80.81,80.97,80.61,80.65,77541.0,64.8385,64.9669,64.678,64.7101,77541.0
2017-06-20 09:40:00,80.65,80.8,80.61,80.71,30159.0,64.7101,64.8305,64.678,64.7583,30159.0
2017-06-20 09:45:00,80.7,80.96,80.69,80.77,38346.0,64.7503,64.9589,64.7422,64.8064,38346.0
2017-06-20 09:50:00,80.77,80.78,80.55,80.6,38232.0,64.8064,64.8144,64.6299,64.67,38232.0
2017-06-20 09:55:00,80.6,80.62,80.36,80.36,31201.0,64.67,64.6861,64.4775,64.4775,31201.0
2017-06-20 10:00:00,80.38,80.54,80.31,80.49,46702.0,64.4935,64.6219,64.4373,64.5818,46702.0
2017-06-20 10:05:00,80.51,80.64,80.47,80.5,31542.0,64.5978,64.7021,64.5657,64.5898,31542.0
2017-06-20 10:10:00,80.52,80.57,80.43,80.43,25605.0,64.6058,64.646,64.5336,64.5336,25605.0
2017-06-20 10:15:00,80.43,80.57,80.36,80.57,29377.0,64.5336,64.646,64.4775,64.646,29377.0
2017-06-20 10:20:00,80.56,80.56,80.48,80.49,20385.0,64.6379,64.6379,64.5737,64.5818,20385.0
2017-06-20 10:25:00,80.49,80.56,80.44,80.45,22919.0,64.5818,64.6379,64.5416,64.5497,22919.0
2017-06-20 10:30:00,80.45,80.6,80.45,80.57,20628.0,64.5497,64.67,64.5497,64.646,20628.0
2017-06-20 10:35:00,80.56,80.57,80.49,80.55,24817.0,64.6379,64.646,64.5818,64.6299,24817.0
2017-06-20 10:40:00,80.56,80.72,80.56,80.71,17445.0,64.6379,64.7663,64.6379,64.7583,17445.0
2017-06-20 10:45:00,80.72,80.76,80.66,80.71,21988.0,64.7663,64.7984,64.7182,64.7583,21988.0
2017-06-20 10:50:00,80.72,80.75,80.54,80.54,14269.0,64.7663,64.7904,64.6219,64.6219,14269.0
2017-06-20 10:55:00,80.54,80.6,80.52,80.59,16491.0,64.6219,64.67,64.6058,64.662,16491.0
2017-06-20 11:00:00,80.59,80.6,80.47,80.5,18997.0,64.662,64.67,64.5657,64.5898,18997.0
2017-06-20 11:05:00,80.5,80.52,80.41,80.47,19538.0,64.5898,64.6058,64.5176,64.5657,19538.0
2017-06-20 11:10:00,80.47,80.49,80.36,80.45,19080.0,64.5657,64.5818,64.4775,64.5497,19080.0
2017-06-20 11:15:00,80.45,80.47,80.32,80.37,18617.0,64.5497,64.5657,64.4454,64.4855,18617.0
2017-06-20 11:20:00,80.37,80.4,80.26,80.28,21855.0,64.4855,64.5096,64.3972,64.4133,21855.0
2017-06-20 11:25:00,80.29,80.3,80.17,80.21,34842.0,64.4213,64.4293,64.325,64.3571,34842.0
2017-06-20 11:30:00,80.22,80.23,80.1,80.17,22503.0,64.3651,64.3732,64.2688,64.325,22503.0
2017-06-20 11:35:00,80.16,80.17,80.08,80.11,21455.0,64.317,64.325,64.2528,64.2769,21455.0
2017-06-20 11:40:00,80.12,80.23,80.11,80.23,25848.0,64.2849,64.3732,64.2769,64.3732,25848.0
2017-06-20 11:45:00,80.23,80.46,80.23,80.45,30745.0,64.3732,64.5577,64.3732,64.5497,30745.0
2017-06-20 11:50:00,80.46,80.5,80.37,80.49,22190.0,64.5577,64.5898,64.4855,64.5818,22190.0
2017-06-20 11:55:00,80.5,80.58,80.45,80.45,35331.0,64.5898,64.654,64.5497,64.5497,35331.0
2017-06-20 12:00:00,80.46,80.5,80.37,80.43,19609.0,64.5577,64.5898,64.4855,64.5336,19609.0
2017-06-20 12:05:00,80.44,80.44,80.35,80.38,8840.0,64.5416,64.5416,64.4694,64.4935,8840.0
2017-06-20 12:10:00,80.39,80.42,80.36,80.38,13900.0,64.5015,64.5256,64.4775,64.4935,13900.0
2017-06-20 12:15:00,80.38,80.41,80.25,80.25,21421.0,64.4935,64.5176,64.3892,64.3892,21421.0
2017-06-20 12:20:00,80.25,80.29,80.05,80.08,33814.0,64.3892,64.4213,64.2287,64.2528,33814.0
2017-06-20 12:25:00,80.08,80.12,80.01,80.09,15437.0,64.2528,64.2849,64.1966,64.2608,15437.0
2017-06-20 12:30:00,80.08,80.14,80.06,80.12,19907.0,64.2528,64.3009,64.2368,64.2849,19907.0
2017-06-20 12:35:00,80.14,80.17,80.1,80.12,22955.0,64.3009,64.325,64.2688,64.2849,22955.0
2017-06-20 12:40:00,80.12,80.14,80.06,80.09,27392.0,64.2849,64.3009,64.2368,64.2608,27392.0
2017-06-20 12:45:00,80.09,80.1,80.0,80.04,15707.0,64.2608,64.2688,64.1886,64.2207,15707.0
2017-06-20 12:50:00,80.05,80.09,80.02,80.06,11835.0,64.2287,64.2608,64.2047,64.2368,11835.0
2017-06-20 12:55:00,80.06,80.21,80.06,80.2,25986.0,64.2368,64.3571,64.2368,64.3491,25986.0
2017-06-20 13:00:00,80.21,80.22,80.16,80.16,11915.0,64.3571,64.3651,64.317,64.317,11915.0
2017-06-20 13:05:00,80.15,80.22,80.15,80.19,15665.0,64.309,64.3651,64.309,64.3411,15665.0
2017-06-20 13:10:00,80.19,80.22,80.16,80.19,15476.0,64.3411,64.3651,64.317,64.3411,15476.0
2017-06-20 13:15:00,80.18,80.2,80.09,80.1,19168.0,64.333,64.3491,64.2608,64.2688,19168.0
2017-06-20 13:20:00,80.11,80.22,80.11,80.22,15133.0,64.2769,64.3651,64.2769,64.3651,15133.0
2017-06-20 13:25:00,80.2,80.22,80.12,80.13,18727.0,64.3491,64.3651,64.2849,64.2929,18727.0
2017-06-20 13:30:00,80.14,80.18,80.1,80.11,17702.0,64.3009,64.333,64.2688,64.2769,17702.0
2017-06-20 13:35:00,80.1,80.12,80.05,80.06,21239.0,64.2688,64.2849,64.2287,64.2368,21239.0
2017-06-20 13:40:00,80.06,80.07,80.02,80.06,20175.0,64.2368,64.2448,64.2047,64.2368,20175.0
2017-06-20 13:45:00,80.06,80.06,80.02,80.03,12835.0,64.2368,64.2368,64.2047,64.2127,12835.0
2017-06-20 13:50:00,80.03,80.05,80.01,80.02,16969.0,64.2127,64.2287,64.1966,64.2047,16969.0
2017-06-20 13:55:00,80.02,80.02,80.0,80.0,26412.0,64.2047,64.2047,64.1886,64.1886,26412.0
2017-06-20 14:00:00,80.02,80.11,80.01,80.08,24406.0,64.2047,64.2769,64.1966,64.2528,24406.0
2017-06-20 14:05:00,80.08,80.08,80.05,80.05,12725.0,64.2528,64.2528,64.2287,64.2287,12725.0
2017-06-20 14:10:00,80.05,80.09,80.04,80.04,18496.0,64.2287,64.2608,64.2207,64.2207,18496.0
2017-06-20 14:15:00,80.04,80.04,79.85,79.87,41489.0,64.2207,64.2207,64.0683,64.0843,41489.0
2017-06-20 14:20:00,79.87,79.9,79.81,79.82,25099.0,64.0843,64.1084,64.0362,64.0442,25099.0
2017-06-20 14:25:00,79.83,79.85,79.68,79.68,54462.0,64.0522,64.0683,63.9319,63.9319,54462.0
2017-06-20 14:30:00,79.67,79.71,79.64,79.64,51573.0,63.9238,63.9559,63.8998,63.8998,51573.0
2017-06-20 14:35:00,79.65,79.73,79.63,79.69,59130.0,63.9078,63.972,63.8917,63.9399,59130.0
2017-06-20 14:40:00,79.69,79.77,79.62,79.75,42387.0,63.9399,64.0041,63.8837,63.988,42387.0
2017-06-20 14:45:00,79.76,79.87,79.75,79.85,33189.0,63.996,64.0843,63.988,64.0683,33189.0
2017-06-20 14:50:00,79.84,80.01,79.83,80.0,22014.0,64.0602,64.1966,64.0522,64.1886,22014.0
2017-06-20 14:55:00,80.0,80.06,80.0,80.04,48326.0,64.1886,64.2368,64.1886,64.2207,48326.0
2017-06-20 15:00:00,80.04,80.2,80.04,80.2,34306.0,64.2207,64.3491,64.2207,64.3491,34306.0
2017-06-20 15:05:00,80.21,80.21,80.07,80.08,36654.0,64.3571,64.3571,64.2448,64.2528,36654.0
2017-06-20 15:10:00,80.09,80.18,80.04,80.18,37773.0,64.2608,64.333,64.2207,64.333,37773.0
2017-06-20 15:15:00,80.19,80.28,80.17,80.17,38019.0,64.3411,64.4133,64.325,64.325,38019.0
2017-06-20 15:20:00,80.17,80.2,80.11,80.16,71288.0,64.325,64.3491,64.2769,64.317,71288.0
2017-06-20 15:25:00,80.16,80.16,80.0,80.0,48271.0,64.317,64.317,64.1886,64.1886,48271.0
2017-06-20 15:30:00,80.0,80.0,79.85,79.87,69763.0,64.1886,64.1886,64.0683,64.0843,69763.0
2017-06-20 15:35:00,79.87,79.92,79.78,79.9,83939.0,64.0843,64.1244,64.0121,64.1084,83939.0
2017-06-20 15:40:00,79.89,79.93,79.78,79.78,41877.0,64.1004,64.1324,64.0121,64.0121,41877.0
2017-06-20 15:45:00,79.78,79.8,79.65,79.66,108790.0,64.0121,64.0281,63.9078,63.9158,108790.0
2017-06-20 15:50:00,79.66,79.72,79.64,79.66,167746.0,63.9158,63.964,63.8998,63.9158,167746.0
2017-06-20 15:55:00,79.66,79.72,79.54,79.57,366186.0,63.9158,63.964,63.8195,63.8436,366186.0
2017-06-21 09:30:00,79.72,79.9,79.5,79.56,106519.0,63.964,64.1084,63.7874,63.8356,106519.0
2017-06-21 09:35:00,79.59,79.73,79.45,79.72,75586.0,63.8596,63.972,63.7473,63.964,75586.0
2017-06-21 09:40:00,79.73,79.83,79.46,79.51,71491.0,63.972,64.0522,63.7553,63.7955,71491.0
2017-06-21 09:45:00,79.5,79.61,79.4,79.44,29507.0,63.7874,63.8757,63.7072,63.7393,29507.0
2017-06-21 09:50:00,79.43,79.5,79.26,79.31,35547.0,63.7313,63.7874,63.5949,63.635,35547.0
2017-06-21 09:55:00,79.32,79.38,79.23,79.25,39224.0,63.643,63.6911,63.5708,63.5868,39224.0
2017-06-21 10:00:00,79.25,79.52,79.24,79.4,52086.0,63.5868,63.8035,63.5788,63.7072,52086.0
2017-06-21 10:05:00,79.39,79.54,79.36,79.49,27828.0,63.6992,63.8195,63.6751,63.7794,27828.0
2017-06-21 10:10:00,79.48,79.49,79.33,79.41,41274.0,63.7714,63.7794,63.651,63.7152,41274.0
2017-06-21 10:15:00,79.41,79.49,79.33,79.46,28738.0,63.7152,63.7794,63.651,63.7553,28738.0
2017-06-21 10:20:00,79.46,79.59,79.46,79.54,24011.0,63.7553,63.8596,63.7553,63.8195,24011.0
2017-06-21 10:25:00,79.55,79.56,79.43,79.45,21597.0,63.8275,63.8356,63.7313,63.7473,21597.0
2017-06-21 10:30:00,79.45,79.71,79.44,79.67,98207.0,63.7473,63.9559,63.7393,63.9238,98207.0
2017-06-21 10:35:00,79.67,79.7,79.58,79.65,41543.0,63.9238,63.9479,63.8516,63.9078,41543.0
2017-06-21 10:40:00,79.64,79.92,79.63,79.87,70967.0,63.8998,64.1244,63.8917,64.0843,70967.0
2017-06-21 10:45:00,79.86,79.86,79.7,79.73,111960.0,64.0763,64.0763,63.9479,63.972,111960.0
2017-06-21 10:50:00,79.72,79.77,79.68,79.69,46438.0,63.964,64.0041,63.9319,63.9399,46438.0
2017-06-21 10:55:00,79.68,79.69,79.57,79.58,58799.0,63.9319,63.9399,63.8436,63.8516,58799.0
2017-06-21 11:00:00,79.58,79.6,79.46,79.47,65419.0,63.8516,63.8677,63.7553,63.7634,65419.0
2017-06-21 11:05:00,79.48,79.58,79.48,79.55,30836.0,63.7714,63.8516,63.7714,63.8275,30836.0
2017-06-21 11:10:00,79.55,79.58,79.47,79.53,56775.0,63.8275,63.8516,63.7634,63.8115,56775.0
2017-06-21 11:15:00,79.53,79.53,79.4,79.45,31583.0,63.8115,63.8115,63.7072,63.7473,31583.0
2017-06-21 11:20:00,79.45,79.58,79.45,79.5,55182.0,63.7473,63.8516,63.7473,63.7874,55182.0
2017-06-21 11:25:00,79.5,79.53,79.45,79.5,41014.0,63.7874,63.8115,63.7473,63.7874,41014.0
2017-06-21 11:30:00,79.5,79.6,79.5,79.56,38797.0,63.7874,63.8677,63.7874,63.8356,38797.0
2017-06-21 11:35:00,79.57,79.61,79.52,79.54,28815.0,63.8436,63.8757,63.8035,63.8195,28815.0
2017-06-21 11:40:00,79.54,79.68,79.52,79.63,35328.0,63.8195,63.9319,63.8035,63.8917,35328.0
2017-06-21 11:45:00,79.63,79.65,79.58,79.63,22544.0,63.8917,63.9078,63.8516,63.8917,22544.0
2017-06-21 11:50:00,79.63,79.69,79.62,79.69,27153.0,63.8917,63.9399,63.8837,63.9399,27153.0
2017-06-21 11:55:00,79.69,79.76,79.64,79.75,38862.0,63.9399,63.996,63.8998,63.988,38862.0
2017-06-21 12:00:00,79.75,79.76,79.64,79.65,46054.0,63.988,63.996,63.8998,63.9078,46054.0
2017-06-21 12:05:00,79.64,79.67,79.56,79.59,25792.0,63.8998,63.9238,63.8356,63.8596,25792.0
2017-06-21 12:10:00,79.59,79.59,79.53,79.58,19341.0,63.8596,63.8596,63.8115,63.8516,19341.0
2017-06-21 12:15:00,79.59,79.62,79.52,79.52,32496.0,63.8596,63.8837,63.8035,63.8035,32496.0
2017-06-21 12:20:00,79.52,79.61,79.51,79.61,45354.0,63.8035,63.8757,63.7955,63.8757,45354.0
2017-06-21 12:25:00,79.61,79.7,79.6,79.67,21359.0,63.8757,63.9479,63.8677,63.9238,21359.0
2017-06-21 12:30:00,79.67,79.74,79.61,79.61,36102.0,63.9238,63.98,63.8757,63.8757,36102.0
2017-06-21 12:35:00,79.61,79.65,79.59,79.64,25814.0,63.8757,63.9078,63.8596,63.8998,25814.0
2017-06-21 12:40:00,79.63,79.66,79.59,79.62,24125.0,63.8917,63.9158,63.8596,63.8837,24125.0
2017-06-21 12:45:00,79.62,79.63,79.49,79.51,37740.0,63.8837,63.8917,63.7794,63.7955,37740.0
2017-06-21 12:50:00,79.52,79.59,79.48,79.51,34495.0,63.8035,63.8596,63.7714,63.7955,34495.0
2017-06-21 12:55:00,79.5,79.5,79.28,79.31,51528.0,63.7874,63.7874,63.6109,63.635,51528.0
2017-06-21 13:00:00,79.31,79.49,79.31,79.49,24200.0,63.635,63.7794,63.635,63.7794,24200.0
2017-06-21 13:05:00,79.49,79.55,79.46,79.55,20672.0,63.7794,63.8275,63.7553,63.8275,20672.0
2017-06-21 13:10:00,79.55,79.55,79.45,79.48,32856.0,63.8275,63.8275,63.7473,63.7714,32856.0
2017-06-21 13:15:00,79.49,79.62,79.48,79.6,35086.0,63.7794,63.8837,63.7714,63.8677,35086.0
2017-06-21 13:20:00,79.6,79.62,79.53,79.54,39353.0,63.8677,63.8837,63.8115,63.8195,39353.0
2017-06-21 13:25:00,79.54,79.55,79.5,79.51,26573.0,63.8195,63.8275,63.7874,63.7955,26573.0
2017-06-21 13:30:00,79.51,79.68,79.5,79.64,29250.0,63.7955,63.9319,63.7874,63.8998,29250.0
2017-06-21 13:35:00,79.64,79.68,79.62,79.64,26959.0,63.8998,63.9319,63.8837,63.8998,26959.0
2017-06-21 13:40:00,79.64,79.67,79.55,79.58,28640.0,63.8998,63.9238,63.8275,63.8516,28640.0
2017-06-21 13:45:00,79.58,79.6,79.51,79.54,26649.0,63.8516,63.8677,63.7955,63.8195,26649.0
2017-06-21 13:50:00,79.54,79.56,79.42,79.44,60816.0,63.8195,63.8356,63.7232,63.7393,60816.0
2017-06-21 13:55:00,79.45,79.46,79.43,79.44,54578.0,63.7473,63.7553,63.7313,63.7393,54578.0
2017-06-21 14:00:00,79.44,79.47,79.4,79.41,25979.0,63.7393,63.7634,63.7072,63.7152,25979.0
2017-06-21 14:05:00,79.41,79.43,79.31,79.43,31221.0,63.7152,63.7313,63.635,63.7313,31221.0
2017-06-21 14:10:00,79.44,79.56,79.42,79.51,34117.0,63.7393,63.8356,63.7232,63.7955,34117.0
2017-06-21 14:15:00,79.52,79.63,79.51,79.62,19724.0,63.8035,63.8917,63.7955,63.8837,19724.0
2017-06-21 14:20:00,79.61,79.61,79.54,79.54,30980.0,63.8757,63.8757,63.8195,63.8195,30980.0
2017-06-21 14:25:00,79.54,79.6,79.48,79.51,37158.0,63.8195,63.8677,63.7714,63.7955,37158.0
2017-06-21 14:30:00,79.5,79.6,79.48,79.54,60712.0,63.7874,63.8677,63.7714,63.8195,60712.0
2017-06-21 14:35:00,79.54,79.73,79.54,79.7,39665.0,63.8195,63.972,63.8195,63.9479,39665.0
2017-06-21 14:40:00,79.7,79.74,79.66,79.73,38753.0,63.9479,63.98,63.9158,63.972,38753.0
2017-06-21 14:45:00,79.72,79.75,79.68,79.75,44485.0,63.964,63.988,63.9319,63.988,44485.0
2017-06-21 14:50:00,79.75,79.77,79.66,79.66,59373.0,63.988,64.0041,63.9158,63.9158,59373.0
2017-06-21 14:55:00,79.66,79.66,79.58,79.58,58433.0,63.9158,63.9158,63.8516,63.8516,58433.0
2017-06-21 15:00:00,79.59,79.59,79.51,79.58,35252.0,63.8596,63.8596,63.7955,63.8516,35252.0
2017-06-21 15:05:00,79.58,79.71,79.56,79.7,38790.0,63.8516,63.9559,63.8356,63.9479,38790.0
2017-06-21 15:10:00,79.68,79.71,79.56,79.57,37659.0,63.9319,63.9559,63.8356,63.8436,37659.0
2017-06-21 15:15:00,79.58,79.64,79.54,79.64,23034.0,63.8516,63.8998,63.8195,63.8998,23034.0
2017-06-21 15:20:00,79.64,79.67,79.62,79.66,21922.0,63.8998,63.9238,63.8837,63.9158,21922.0
2017-06-21 15:25:00,79.65,79.69,79.6,79.69,37327.0,63.9078,63.9399,63.8677,63.9399,37327.0
2017-06-21 15:30:00,79.69,79.69,79.59,79.6,33666.0,63.9399,63.9399,63.8596,63.8677,33666.0
2017-06-21 15:35:00,79.6,79.62,79.5,79.55,49654.0,63.8677,63.8837,63.7874,63.8275,49654.0
2017-06-21 15:40:00,79.55,79.62,79.52,79.61,81777.0,63.8275,63.8837,63.8035,63.8757,81777.0
2017-06-21 15:45:00,79.61,79.67,79.56,79.6,60801.0,63.8757,63.9238,63.8356,63.8677,60801.0
2017-06-21 15:50:00,79.61,79.68,79.6,79.66,86282.0,63.8757,63.9319,63.8677,63.9158,86282.0
2017-06-21 15:55:00,79.65,79.71,79.6,79.67,219693.0,63.9078,63.9559,63.8677,63.9238,219693.0
2017-06-22 09:30:00,79.95,80.05,79.67,79.87,118606.0,64.1485,64.2287,63.9238,64.0843,118606.0
2017-06-22 09:35:00,79.86,79.88,79.49,79.51,92644.0,64.0763,64.0923,63.7794,63.7955,92644.0
2017-06-22 09:40:00,79.55,79.9,79.55,79.89,53434.0,63.8275,64.1084,63.8275,64.1004,53434.0
2017-06-22 09:45:00,79.89,79.9,79.62,79.65,25590.0,64.1004,64.1084,63.8837,63.9078,25590.0
2017-06-22 09:50:00,79.66,79.71,79.42,79.5,38288.0,63.9158,63.9559,63.7232,63.7874,38288.0
2017-06-22 09:55:00,79.52,79.58,79.39,79.51,36029.0,63.8035,63.8516,63.6992,63.7955,36029.0
2017-06-22 10:00:00,79.55,79.61,79.42,79.5,46866.0,63.8275,63.8757,63.7232,63.7874,46866.0
2017-06-22 10:05:00,79.48,79.51,79.43,79.48,31314.0,63.7714,63.7955,63.7313,63.7714,31314.0
2017-06-22 10:10:00,79.48,79.6,79.48,79.52,37825.0,63.7714,63.8677,63.7714,63.8035,37825.0
2017-06-22 10:15:00,79.53,79.53,79.31,79.36,22242.0,63.8115,63.8115,63.635,63.6751,22242.0
2017-06-22 10:20:00,79.37,79.39,79.2,79.26,68302.0,63.6831,63.6992,63.5467,63.5949,68302.0
2017-06-22 10:25:00,79.26,79.27,79.13,79.18,17328.0,63.5949,63.6029,63.4906,63.5307,17328.0
2017-06-22 10:30:00,79.19,79.2,79.06,79.08,36748.0,63.5387,63.5467,63.4344,63.4504,36748.0
2017-06-22 10:35:00,79.09,79.16,79.05,79.06,41666.0,63.4585,63.5146,63.4264,63.4344,41666.0
2017-06-22 10:40:00,79.07,79.18,79.06,79.18,35869.0,63.4424,63.5307,63.4344,63.5307,35869.0
2017-06-22 10:45:00,79.19,79.29,79.18,79.26,54963.0,63.5387,63.6189,63.5307,63.5949,54963.0
2017-06-22 10:50:00,79.26,79.33,79.21,79.21,35843.0,63.5949,63.651,63.5547,63.5547,35843.0
2017-06-22 10:55:00,79.23,79.25,79.09,79.16,39216.0,63.5708,63.5868,63.4585,63.5146,39216.0
2017-06-22 11:00:00,79.17,79.19,79.11,79.18,21374.0,63.5227,63.5387,63.4745,63.5307,21374.0
2017-06-22 11:05:00,79.18,79.27,79.16,79.17,13926.0,63.5307,63.6029,63.5146,63.5227,13926.0
2017-06-22 11:10:00,79.18,79.18,79.08,79.11,35389.0,63.5307,63.5307,63.4504,63.4745,35389.0
2017-06-22 11:15:00,79.12,79.16,79.08,79.12,29168.0,63.4825,63.5146,63.4504,63.4825,29168.0
2017-06-22 11:20:00,79.12,79.27,79.09,79.23,16185.0,63.4825,63.6029,63.4585,63.5708,16185.0
2017-06-22 11:25:00,79.23,79.24,79.2,79.2,11120.0,63.5708,63.5788,63.5467,63.5467,11120.0
2017-06-22 11:30:00,79.2,79.22,79.1,79.13,26364.0,63.5467,63.5628,63.4665,63.4906,26364.0
2017-06-22 11:35:00,79.12,79.16,79.08,79.14,16889.0,63.4825,63.5146,63.4504,63.4986,16889.0
2017-06-22 11:40:00,79.15,79.19,79.01,79.03,60048.0,63.5066,63.5387,63.3943,63.4103,60048.0
2017-06-22 11:45:00,79.03,79.11,78.98,79.11,40748.0,63.4103,63.4745,63.3702,63.4745,40748.0
2017-06-22 11:50:00,79.11,79.19,79.11,79.15,17376.0,63.4745,63.5387,63.4745,63.5066,17376.0
2017-06-22 11:55:00,79.16,79.23,79.16,79.21,34349.0,63.5146,63.5708,63.5146,63.5547,34349.0
2017-06-22 12:00:00,79.22,79.27,79.2,79.21,12731.0,63.5628,63.6029,63.5467,63.5547,12731.0
2017-06-22 12:05:00,79.2,79.24,79.15,79.15,13196.0,63.5467,63.5788,63.5066,63.5066,13196.0
2017-06-22 12:10:00,79.16,79.19,79.14,79.16,11942.0,63.5146,63.5387,63.4986,63.5146,11942.0
2017-06-22 12:15:00,79.17,79.24,79.15,79.2,15482.0,63.5227,63.5788,63.5066,63.5467,15482.0
2017-06-22 12:20:00,79.2,79.2,79.16,79.19,14892.0,63.5467,63.5467,63.5146,63.5387,14892.0
2017-06-22 12:25:00,79.19,79.21,79.13,79.16,13644.0,63.5387,63.5547,63.4906,63.5146,13644.0
2017-06-22 12:30:00,79.15,79.26,79.14,79.24,15835.0,63.5066,63.5949,63.4986,63.5788,15835.0
2017-06-22 12:35:00,79.24,79.25,79.15,79.17,12672.0,63.5788,63.5868,63.5066,63.5227,12672.0
2017-06-22 12:40:00,79.18,79.2,79.14,79.14,15963.0,63.5307,63.5467,63.4986,63.4986,15963.0
2017-06-22 12:45:00,79.15,79.2,79.12,79.15,35902.0,63.5066,63.5467,63.4825,63.5066,35902.0
2017-06-22 12:50:00,79.15,79.23,79.15,79.21,39079.0,63.5066,63.5708,63.5066,63.5547,39079.0
2017-06-22 12:55:00,79.21,79.24,79.16,79.2,21220.0,63.5547,63.5788,63.5146,63.5467,21220.0
2017-06-22 13:00:00,79.21,79.24,79.18,79.22,12786.0,63.5547,63.5788,63.5307,63.5628,12786.0
2017-06-22 13:05:00,79.22,79.3,79.22,79.24,12098.0,63.5628,63.627,63.5628,63.5788,12098.0
2017-06-22 13:10:00,79.25,79.26,79.17,79.19,26834.0,63.5868,63.5949,63.5227,63.5387,26834.0
2017-06-22 13:15:00,79.18,79.24,79.17,79.21,15417.0,63.5307,63.5788,63.5227,63.5547,15417.0
2017-06-22 13:20:00,79.22,79.22,79.15,79.2,10491.0,63.5628,63.5628,63.5066,63.5467,10491.0
2017-06-22 13:25:00,79.2,79.21,79.18,79.2,10495.0,63.5467,63.5547,63.5307,63.5467,10495.0
2017-06-22 13:30:00,79.19,79.22,79.17,79.18,15457.0,63.5387,63.5628,63.5227,63.5307,15457.0
2017-06-22 13:35:00,79.18,79.22,79.16,79.19,11950.0,63.5307,63.5628,63.5146,63.5387,11950.0
2017-06-22 13:40:00,79.19,79.22,79.17,79.18,15606.0,63.5387,63.5628,63.5227,63.5307,15606.0
2017-06-22 13:45:00,79.18,79.22,79.17,79.21,21660.0,63.5307,63.5628,63.5227,63.5547,21660.0
2017-06-22 13:50:00,79.21,79.23,79.17,79.19,12888.0,63.5547,63.5708,63.5227,63.5387,12888.0
2017-06-22 13:55:00,79.19,79.2,79.16,79.19,11338.0,63.5387,63.5467,63.5146,63.5387,11338.0
2017-06-22 14:00:00,79.19,79.3,79.19,79.28,13348.0,63.5387,63.627,63.5387,63.6109,13348.0
2017-06-22 14:05:00,79.29,79.37,79.28,79.33,10024.0,63.6189,63.6831,63.6109,63.651,10024.0
2017-06-22 14:10:00,79.33,79.38,79.31,79.34,15655.0,63.651,63.6911,63.635,63.6591,15655.0
2017-06-22 14:15:00,79.34,79.35,79.28,79.31,12382.0,63.6591,63.6671,63.6109,63.635,12382.0
2017-06-22 14:20:00,79.31,79.33,79.25,79.27,15978.0,63.635,63.651,63.5868,63.6029,15978.0
2017-06-22 14:25:00,79.28,79.34,79.27,79.31,12369.0,63.6109,63.6591,63.6029,63.635,12369.0
2017-06-22 14:30:00,79.3,79.36,79.28,79.35,12204.0,63.627,63.6751,63.6109,63.6671,12204.0
2017-06-22 14:35:00,79.34,79.37,79.28,79.34,20088.0,63.6591,63.6831,63.6109,63.6591,20088.0
2017-06-22 14:40:00,79.35,79.37,79.32,79.37,19309.0,63.6671,63.6831,63.643,63.6831,19309.0
2017-06-22 14:45:00,79.36,79.39,79.35,79.37,8741.0,63.6751,63.6992,63.6671,63.6831,8741.0
2017-06-22 14:50:00,79.37,79.39,79.32,79.32,17858.0,63.6831,63.6992,63.643,63.643,17858.0
2017-06-22 14:55:00,79.32,79.38,79.3,79.37,15089.0,63.643,63.6911,63.627,63.6831,15089.0
2017-06-22 15:00:00,79.38,79.39,79.32,79.32,33188.0,63.6911,63.6992,63.643,63.643,33188.0
2017-06-22 15:05:00,79.32,79.35,79.31,79.32,23461.0,63.643,63.6671,63.635,63.643,23461.0
2017-06-22 15:10:00,79.33,79.34,79.2,79.21,26264.0,63.651,63.6591,63.5467,63.5547,26264.0
2017-06-22 15:15:00,79.21,79.23,79.18,79.2,28922.0,63.5547,63.5708,63.5307,63.5467,28922.0
2017-06-22 15:20:00,79.2,79.24,79.19,79.22,21546.0,63.5467,63.5788,63.5387,63.5628,21546.0
2017-06-22 15:25:00,79.22,79.27,79.21,79.26,16283.0,63.5628,63.6029,63.5547,63.5949,16283.0
2017-06-22 15:30:00,79.26,79.26,79.22,79.23,32833.0,63.5949,63.5949,63.5628,63.5708,32833.0
2017-06-22 15:35:00,79.23,79.25,79.15,79.15,42881.0,63.5708,63.5868,63.5066,63.5066,42881.0
2017-06-22 15:40:00,79.15,79.18,78.95,78.97,184308.0,63.5066,63.5307,63.3461,63.3622,184308.0
2017-06-22 15:45:00,78.98,79.02,78.95,79.01,144294.0,63.3702,63.4023,63.3461,63.3943,144294.0
2017-06-22 15:50:00,79.01,79.09,79.0,79.09,129748.0,63.3943,63.4585,63.3863,63.4585,129748.0
2017-06-22 15:55:00,79.09,79.11,79.03,79.05,166475.0,63.4585,63.4745,63.4103,63.4264,166475.0
2017-06-23 09:30:00,79.06,79.18,78.83,78.83,80924.0,63.4344,63.5307,63.2499,63.2499,80924.0
2017-06-23 09:35:00,78.83,79.18,78.82,79.08,119011.0,63.2499,63.5307,63.2418,63.4504,119011.0
2017-06-23 09:40:00,79.13,79.16,78.64,78.67,50954.0,63.4906,63.5146,63.0974,63.1215,50954.0
2017-06-23 09:45:00,78.67,78.82,78.65,78.81,40811.0,63.1215,63.2418,63.1054,63.2338,40811.0
2017-06-23 09:50:00,78.79,78.89,78.74,78.88,65825.0,63.2178,63.298,63.1776,63.29,65825.0
2017-06-23 09:55:00,78.88,79.0,78.87,78.93,43081.0,63.29,63.3863,63.2819,63.3301,43081.0
2017-06-23 10:00:00,78.93,78.98,78.89,78.92,44440.0,63.3301,63.3702,63.298,63.3221,44440.0
2017-06-23 10:05:00,78.91,79.13,78.9,79.1,57200.0,63.314,63.4906,63.306,63.4665,57200.0
2017-06-23 10:10:00,79.11,79.24,78.95,79.19,85848.0,63.4745,63.5788,63.3461,63.5387,85848.0
2017-06-23 10:15:00,79.19,79.41,79.19,79.41,79284.0,63.5387,63.7152,63.5387,63.7152,79284.0
2017-06-23 10:20:00,79.39,79.7,79.39,79.58,57039.0,63.6992,63.9479,63.6992,63.8516,57039.0
2017-06-23 10:25:00,79.59,79.64,79.56,79.64,22635.0,63.8596,63.8998,63.8356,63.8998,22635.0
2017-06-23 10:30:00,79.62,79.76,79.59,79.65,39979.0,63.8837,63.996,63.8596,63.9078,39979.0
2017-06-23 10:35:00,79.65,79.66,79.45,79.5,38027.0,63.9078,63.9158,63.7473,63.7874,38027.0
2017-06-23 10:40:00,79.51,79.66,79.51,79.66,71445.0,63.7955,63.9158,63.7955,63.9158,71445.0
2017-06-23 10:45:00,79.66,79.68,79.6,79.61,21572.0,63.9158,63.9319,63.8677,63.8757,21572.0
2017-06-23 10:50:00,79.62,79.75,79.61,79.67,26588.0,63.8837,63.988,63.8757,63.9238,26588.0
2017-06-23 10:55:00,79.67,79.69,79.6,79.61,14253.0,63.9238,63.9399,63.8677,63.8757,14253.0
2017-06-23 11:00:00,79.61,79.63,79.53,79.61,21728.0,63.8757,63.8917,63.8115,63.8757,21728.0
2017-06-23 11:05:00,79.61,79.62,79.55,79.55,21803.0,63.8757,63.8837,63.8275,63.8275,21803.0
2017-06-23 11:10:00,79.55,79.59,79.52,79.59,25349.0,63.8275,63.8596,63.8035,63.8596,25349.0
2017-06-23 11:15:00,79.58,79.62,79.48,79.48,24669.0,63.8516,63.8837,63.7714,63.7714,24669.0
2017-06-23 11:20:00,79.48,79.54,79.44,79.54,18377.0,63.7714,63.8195,63.7393,63.8195,18377.0
2017-06-23 11:25:00,79.54,79.6,79.52,79.56,20635.0,63.8195,63.8677,63.8035,63.8356,20635.0
2017-06-23 11:30:00,79.57,79.57,79.48,79.5,22037.0,63.8436,63.8436,63.7714,63.7874,22037.0
2017-06-23 11:35:00,79.5,79.56,79.47,79.56,15317.0,63.7874,63.8356,63.7634,63.8356,15317.0
2017-06-23 11:40:00,79.56,79.65,79.56,79.64,20951.0,63.8356,63.9078,63.8356,63.8998,20951.0
2017-06-23 11:45:00,79.64,79.69,79.61,79.68,26395.0,63.8998,63.9399,63.8757,63.9319,26395.0
2017-06-23 11:50:00,79.69,79.77,79.68,79.76,18827.0,63.9399,64.0041,63.9319,63.996,18827.0
2017-06-23 11:55:00,79.77,79.83,79.75,79.83,25371.0,64.0041,64.0522,63.988,64.0522,25371.0
2017-06-23 12:00:00,79.82,79.83,79.76,79.78,11333.0,64.0442,64.0522,63.996,64.0121,11333.0
2017-06-23 12:05:00,79.78,79.83,79.77,79.78,19135.0,64.0121,64.0522,64.0041,64.0121,19135.0
2017-06-23 12:10:00,79.77,79.78,79.74,79.77,10735.0,64.0041,64.0121,63.98,64.0041,10735.0
2017-06-23 12:15:00,79.78,79.85,79.78,79.85,14846.0,64.0121,64.0683,64.0121,64.0683,14846.0
2017-06-23 12:20:00,79.85,79.94,79.84,79.92,18374.0,64.0683,64.1405,64.0602,64.1244,18374.0
2017-06-23 12:25:00,79.91,79.97,79.91,79.96,18520.0,64.1164,64.1645,64.1164,64.1565,18520.0
2017-06-23 12:30:00,79.95,80.02,79.93,80.0,18634.0,64.1485,64.2047,64.1324,64.1886,18634.0
2017-06-23 12:35:00,80.0,80.01,79.88,79.88,17087.0,64.1886,64.1966,64.0923,64.0923,17087.0
2017-06-23 12:40:00,79.88,79.96,79.87,79.95,13362.0,64.0923,64.1565,64.0843,64.1485,13362.0
2017-06-23 12:45:00,79.95,80.01,79.9,79.91,16781.0,64.1485,64.1966,64.1084,64.1164,16781.0
2017-06-23 12:50:00,79.92,79.92,79.87,79.88,12243.0,64.1244,64.1244,64.0843,64.0923,12243.0
2017-06-23 12:55:00,79.89,79.93,79.84,79.84,21601.0,64.1004,64.1324,64.0602,64.0602,21601.0
2017-06-23 13:00:00,79.85,79.9,79.85,79.89,16164.0,64.0683,64.1084,64.0683,64.1004,16164.0
2017-06-23 13:05:00,79.89,79.89,79.8,79.81,16846.0,64.1004,64.1004,64.0281,64.0362,16846.0
2017-06-23 13:10:00,79.81,79.83,79.78,79.83,18337.0,64.0362,64.0522,64.0121,64.0522,18337.0
2017-06-23 13:15:00,79.82,79.88,79.81,79.88,15927.0,64.0442,64.0923,64.0362,64.0923,15927.0
2017-06-23 13:20:00,79.88,79.92,79.87,79.89,11506.0,64.0923,64.1244,64.0843,64.1004,11506.0
2017-06-23 13:25:00,79.88,79.93,79.86,79.91,16076.0,64.0923,64.1324,64.0763,64.1164,16076.0
2017-06-23 13:30:00,79.91,79.95,79.9,79.92,25005.0,64.1164,64.1485,64.1084,64.1244,25005.0
2017-06-23 13:35:00,79.92,79.95,79.86,79.93,26021.0,64.1244,64.1485,64.0763,64.1324,26021.0
2017-06-23 13:40:00,79.95,79.97,79.93,79.95,10030.0,64.1485,64.1645,64.1324,64.1485,10030.0
2017-06-23 13:45:00,79.95,79.96,79.91,79.91,36636.0,64.1485,64.1565,64.1164,64.1164,36636.0
2017-06-23 13:50:00,79.92,80.01,79.92,79.98,14093.0,64.1244,64.1966,64.1244,64.1726,14093.0
2017-06-23 13:55:00,79.98,80.0,79.96,79.96,11060.0,64.1726,64.1886,64.1565,64.1565,11060.0
2017-06-23 14:00:00,79.97,79.99,79.95,79.95,28536.0,64.1645,64.1806,64.1485,64.1485,28536.0
2017-06-23 14:05:00,79.95,79.98,79.94,79.98,15695.0,64.1485,64.1726,64.1405,64.1726,15695.0
2017-06-23 14:10:00,79.97,79.98,79.96,79.97,15433.0,64.1645,64.1726,64.1565,64.1645,15433.0
2017-06-23 14:15:00,79.97,79.98,79.94,79.98,28347.0,64.1645,64.1726,64.1405,64.1726,28347.0
2017-06-23 14:20:00,79.98,80.02,79.96,79.97,15385.0,64.1726,64.2047,64.1565,64.1645,15385.0
2017-06-23 14:25:00,79.97,79.97,79.86,79.88,22588.0,64.1645,64.1645,64.0763,64.0923,22588.0
2017-06-23 14:30:00,79.88,79.93,79.83,79.93,26115.0,64.0923,64.1324,64.0522,64.1324,26115.0
2017-06-23 14:35:00,79.92,79.93,79.86,79.86,16244.0,64.1244,64.1324,64.0763,64.0763,16244.0
2017-06-23 14:40:00,79.86,79.86,79.67,79.68,28547.0,64.0763,64.0763,63.9238,63.9319,28547.0
2017-06-23 14:45:00,79.68,79.82,79.68,79.81,33569.0,63.9319,64.0442,63.9319,64.0362,33569.0
2017-06-23 14:50:00,79.82,79.84,79.79,79.81,24232.0,64.0442,64.0602,64.0201,64.0362,24232.0
2017-06-23 14:55:00,79.82,79.84,79.73,79.78,16128.0,64.0442,64.0602,63.972,64.0121,16128.0
2017-06-23 15:00:00,79.77,79.77,79.59,79.67,17782.0,64.0041,64.0041,63.8596,63.9238,17782.0
2017-06-23 15:05:00,79.65,79.75,79.64,79.73,18300.0,63.9078,63.988,63.8998,63.972,18300.0
2017-06-23 15:10:00,79.74,79.79,79.73,79.75,25128.0,63.98,64.0201,63.972,63.988,25128.0
2017-06-23 15:15:00,79.75,79.75,79.65,79.65,59573.0,63.988,63.988,63.9078,63.9078,59573.0
2017-06-23 15:20:00,79.65,79.66,79.56,79.57,35111.0,63.9078,63.9158,63.8356,63.8436,35111.0
2017-06-23 15:25:00,79.56,79.62,79.52,79.55,31176.0,63.8356,63.8837,63.8035,63.8275,31176.0
2017-06-23 15:30:00,79.54,79.64,79.53,79.64,41704.0,63.8195,63.8998,63.8115,63.8998,41704.0
2017-06-23 15:35:00,79.64,79.66,79.58,79.6,42657.0,63.8998,63.9158,63.8516,63.8677,42657.0
2017-06-23 15:40:00,79.6,79.71,79.59,79.69,56546.0,63.8677,63.9559,63.8596,63.9399,56546.0
2017-06-23 15:45:00,79.7,79.71,79.67,79.69,81484.0,63.9479,63.9559,63.9238,63.9399,81484.0
2017-06-23 15:50:00,79.7,79.7,79.56,79.58,132933.0,63.9479,63.9479,63.8356,63.8516,132933.0
2017-06-23 15:55:00,79.58,79.65,79.53,79.58,231131.0,63.8516,63.9078,63.8115,63.8516,231131.0
2017-06-26 09:30:00,80.04,80.09,79.84,79.99,108036.0,64.2207,64.2608,64.0602,64.1806,108036.0
2017-06-26 09:35:00,79.99,80.04,79.83,79.88,51811.0,64.1806,64.2207,64.0522,64.0923,51811.0
2017-06-26 09:40:00,79.89,80.07,79.82,80.05,37836.0,64.1004,64.2448,64.0442,64.2287,37836.0
2017-06-26 09:45:00,80.05,80.08,79.95,79.98,35356.0,64.2287,64.2528,64.1485,64.1726,35356.0
2017-06-26 09:50:00,79.99,79.99,79.87,79.91,27433.0,64.1806,64.1806,64.0843,64.1164,27433.0
2017-06-26 09:55:00,79.92,79.93,79.75,79.78,28589.0,64.1244,64.1324,63.988,64.0121,28589.0
2017-06-26 10:00:00,79.79,79.81,79.65,79.65,49750.0,64.0201,64.0362,63.9078,63.9078,49750.0
2017-06-26 10:05:00,79.66,79.72,79.59,79.6,24685.0,63.9158,63.964,63.8596,63.8677,24685.0
2017-06-26 10:10:00,79.61,79.64,79.51,79.61,25876.0,63.8757,63.8998,63.7955,63.8757,25876.0
2017-06-26 10:15:00,79.61,79.62,79.44,79.46,29134.0,63.8757,63.8837,63.7393,63.7553,29134.0
2017-06-26 10:20:00,79.47,79.55,79.4,79.54,25991.0,63.7634,63.8275,63.7072,63.8195,25991.0
2017-06-26 10:25:00,79.55,79.61,79.47,79.6,40882.0,63.8275,63.8757,63.7634,63.8677,40882.0
2017-06-26 10:30:00,79.62,79.66,79.47,79.52,26569.0,63.8837,63.9158,63.7634,63.8035,26569.0
2017-06-26 10:35:00,79.51,79.51,79.25,79.26,49344.0,63.7955,63.7955,63.5868,63.5949,49344.0
2017-06-26 10:40:00,79.24,79.25,79.0,79.07,159031.0,63.5788,63.5868,63.3863,63.4424,159031.0
2017-06-26 10:45:00,79.06,79.17,79.03,79.03,47625.0,63.4344,63.5227,63.4103,63.4103,47625.0
2017-06-26 10:50:00,79.03,79.09,78.89,79.0,54888.0,63.4103,63.4585,63.298,63.3863,54888.0
2017-06-26 10:55:00,79.01,79.03,78.77,78.79,95743.0,63.3943,63.4103,63.2017,63.2178,95743.0
2017-06-26 11:00:00,78.79,78.86,78.63,78.67,57667.0,63.2178,63.2739,63.0894,63.1215,57667.0
2017-06-26 11:05:00,78.65,78.65,78.54,78.59,36428.0,63.1054,63.1054,63.0172,63.0573,36428.0
2017-06-26 11:10:00,78.59,78.59,78.39,78.51,113007.0,63.0573,63.0573,62.8968,62.9931,113007.0
2017-06-26 11:15:00,78.51,78.53,78.44,78.52,49966.0,62.9931,63.0091,62.9369,63.0011,49966.0
2017-06-26 11:20:00,78.53,78.53,78.3,78.43,58839.0,63.0091,63.0091,62.8246,62.9289,58839.0
2017-06-26 11:25:00,78.44,78.63,78.43,78.6,41406.0,62.9369,63.0894,62.9289,63.0653,41406.0
2017-06-26 11:30:00,78.6,78.6,78.48,78.48,36079.0,63.0653,63.0653,62.969,62.969,36079.0
2017-06-26 11:35:00,78.46,78.52,78.37,78.45,47965.0,62.953,63.0011,62.8808,62.945,47965.0
2017-06-26 11:40:00,78.44,78.47,78.31,78.47,57551.0,62.9369,62.961,62.8326,62.961,57551.0
2017-06-26 11:45:00,78.47,78.47,78.34,78.34,50806.0,62.961,62.961,62.8567,62.8567,50806.0
2017-06-26 11:50:00,78.36,78.4,78.34,78.38,36766.0,62.8727,62.9048,62.8567,62.8888,36766.0
2017-06-26 11:55:00,78.39,78.56,78.39,78.55,43049.0,62.8968,63.0332,62.8968,63.0252,43049.0
2017-06-26 12:00:00,78.56,78.76,78.55,78.73,25514.0,63.0332,63.1937,63.0252,63.1696,25514.0
2017-06-26 12:05:00,78.74,78.85,78.72,78.84,24993.0,63.1776,63.2659,63.1616,63.2579,24993.0
2017-06-26 12:10:00,78.83,78.9,78.82,78.84,39079.0,63.2499,63.306,63.2418,63.2579,39079.0
2017-06-26 12:15:00,78.83,78.85,78.73,78.74,20474.0,63.2499,63.2659,63.1696,63.1776,20474.0
2017-06-26 12:20:00,78.73,78.74,78.7,78.7,7760.0,63.1696,63.1776,63.1455,63.1455,7760.0
2017-06-26 12:25:00,78.7,78.72,78.66,78.67,6498.0,63.1455,63.1616,63.1135,63.1215,6498.0
2017-06-26 12:30:00,78.68,78.69,78.6,78.62,17185.0,63.1295,63.1375,63.0653,63.0814,17185.0
2017-06-26 12:35:00,78.63,78.66,78.6,78.63,19673.0,63.0894,63.1135,63.0653,63.0894,19673.0
2017-06-26 12:40:00,78.64,78.69,78.62,78.67,15480.0,63.0974,63.1375,63.0814,63.1215,15480.0
2017-06-26 12:45:00,78.66,78.66,78.55,78.56,18485.0,63.1135,63.1135,63.0252,63.0332,18485.0
2017-06-26 12:50:00,78.57,78.65,78.57,78.62,19318.0,63.0412,63.1054,63.0412,63.0814,19318.0
2017-06-26 12:55:00,78.62,78.63,78.55,78.58,24348.0,63.0814,63.0894,63.0252,63.0493,24348.0
2017-06-26 13:00:00,78.59,78.59,78.46,78.48,33838.0,63.0573,63.0573,62.953,62.969,33838.0
2017-06-26 13:05:00,78.49,78.5,78.37,78.41,49493.0,62.9771,62.9851,62.8808,62.9129,49493.0
2017-06-26 13:10:00,78.42,78.42,78.35,78.41,37508.0,62.9209,62.9209,62.8647,62.9129,37508.0
2017-06-26 13:15:00,78.4,78.5,78.4,78.46,33580.0,62.9048,62.9851,62.9048,62.953,33580.0
2017-06-26 13:20:00,78.47,78.49,78.44,78.44,24186.0,62.961,62.9771,62.9369,62.9369,24186.0
2017-06-26 13:25:00,78.43,78.48,78.42,78.46,22774.0,62.9289,62.969,62.9209,62.953,22774.0
2017-06-26 13:30:00,78.45,78.53,78.43,78.53,20518.0,62.945,63.0091,62.9289,63.0091,20518.0
2017-06-26 13:35:00,78.53,78.64,78.51,78.64,31775.0,63.0091,63.0974,62.9931,63.0974,31775.0
2017-06-26 13:40:00,78.64,78.65,78.6,78.63,15150.0,63.0974,63.1054,63.0653,63.0894,15150.0
2017-06-26 13:45:00,78.62,78.67,78.6,78.66,24705.0,63.0814,63.1215,63.0653,63.1135,24705.0
2017-06-26 13:50:00,78.65,78.65,78.58,78.63,128318.0,63.1054,63.1054,63.0493,63.0894,128318.0
2017-06-26 13:55:00,78.62,78.67,78.57,78.57,32182.0,63.0814,63.1215,63.0412,63.0412,32182.0
2017-06-26 14:00:00,78.57,78.57,78.45,78.45,28434.0,63.0412,63.0412,62.945,62.945,28434.0
2017-06-26 14:05:00,78.45,78.55,78.43,78.43,30984.0,62.945,63.0252,62.9289,62.9289,30984.0
2017-06-26 14:10:00,78.42,78.43,78.3,78.33,42215.0,62.9209,62.9289,62.8246,62.8487,42215.0
2017-06-26 14:15:00,78.32,78.43,78.3,78.38,34373.0,62.8406,62.9289,62.8246,62.8888,34373.0
2017-06-26 14:20:00,78.39,78.39,78.29,78.29,31882.0,62.8968,62.8968,62.8166,62.8166,31882.0
2017-06-26 14:25:00,78.29,78.37,78.29,78.33,22710.0,62.8166,62.8808,62.8166,62.8487,22710.0
2017-06-26 14:30:00,78.33,78.35,78.28,78.28,50258.0,62.8487,62.8647,62.8086,62.8086,50258.0
2017-06-26 14:35:00,78.28,78.31,78.26,78.29,70374.0,62.8086,62.8326,62.7925,62.8166,70374.0
2017-06-26 14:40:00,78.29,78.45,78.27,78.44,99644.0,62.8166,62.945,62.8005,62.9369,99644.0
2017-06-26 14:45:00,78.44,78.49,78.43,78.49,47384.0,62.9369,62.9771,62.9289,62.9771,47384.0
2017-06-26 14:50:00,78.5,78.58,78.47,78.56,53902.0,62.9851,63.0493,62.961,63.0332,53902.0
2017-06-26 14:55:00,78.56,78.57,78.47,78.51,78092.0,63.0332,63.0412,62.961,62.9931,78092.0
2017-06-26 15:00:00,78.51,78.56,78.37,78.56,77135.0,62.9931,63.0332,62.8808,63.0332,77135.0
2017-06-26 15:05:00,78.55,78.59,78.53,78.58,55347.0,63.0252,63.0573,63.0091,63.0493,55347.0
2017-06-26 15:10:00,78.58,78.58,78.53,78.56,59303.0,63.0493,63.0493,63.0091,63.0332,59303.0
2017-06-26 15:15:00,78.56,78.58,78.47,78.56,78566.0,63.0332,63.0493,62.961,63.0332,78566.0
2017-06-26 15:20:00,78.56,78.58,78.45,78.45,57397.0,63.0332,63.0493,62.945,62.945,57397.0
2017-06-26 15:25:00,78.46,78.54,78.45,78.51,94773.0,62.953,63.0172,62.945,62.9931,94773.0
2017-06-26 15:30:00,78.51,78.55,78.47,78.55,73998.0,62.9931,63.0252,62.961,63.0252,73998.0
2017-06-26 15:35:00,78.56,78.56,78.48,78.53,62305.0,63.0332,63.0332,62.969,63.0091,62305.0
2017-06-26 15:40:00,78.53,78.53,78.38,78.41,101631.0,63.0091,63.0091,62.8888,62.9129,101631.0
2017-06-26 15:45:00,78.41,78.46,78.37,78.46,162568.0,62.9129,62.953,62.8808,62.953,162568.0
2017-06-26 15:50:00,78.46,78.52,78.31,78.31,170705.0,62.953,63.0011,62.8326,62.8326,170705.0
2017-06-26 15:55:00,78.32,78.35,78.24,78.31,309477.0,62.8406,62.8647,62.7765,62.8326,309477.0
2017-06-27 09:30:00,78.0,78.27,77.27,77.54,167479.0,62.5839,62.8005,61.9982,62.2148,167479.0
2017-06-27 09:35:00,77.5,77.83,77.5,77.63,80593.0,62.1827,62.4475,62.1827,62.287,80593.0
2017-06-27 09:40:00,77.63,77.75,77.5,77.6,55577.0,62.287,62.3833,62.1827,62.263,55577.0
2017-06-27 09:45:00,77.6,77.82,77.53,77.64,55954.0,62.263,62.4395,62.2068,62.295,55954.0
2017-06-27 09:50:00,77.64,77.88,77.64,77.83,78600.0,62.295,62.4876,62.295,62.4475,78600.0
2017-06-27 09:55:00,77.84,77.88,77.71,77.79,70537.0,62.4555,62.4876,62.3512,62.4154,70537.0
2017-06-27 10:00:00,77.79,77.96,77.77,77.94,77692.0,62.4154,62.5518,62.3994,62.5358,77692.0
2017-06-27 10:05:00,77.93,78.0,77.9,77.98,261217.0,62.5277,62.5839,62.5037,62.5678,261217.0
2017-06-27 10:10:00,77.98,78.02,77.83,77.88,44071.0,62.5678,62.5999,62.4475,62.4876,44071.0
2017-06-27 10:15:00,77.88,77.88,77.72,77.74,27027.0,62.4876,62.4876,62.3592,62.3753,27027.0
2017-06-27 10:20:00,77.74,77.86,77.64,77.64,28514.0,62.3753,62.4716,62.295,62.295,28514.0
2017-06-27 10:25:00,77.63,77.73,77.59,77.59,32024.0,62.287,62.3673,62.2549,62.2549,32024.0
2017-06-27 10:30:00,77.61,77.8,77.61,77.8,23600.0,62.271,62.4234,62.271,62.4234,23600.0
2017-06-27 10:35:00,77.79,77.85,77.71,77.83,34215.0,62.4154,62.4635,62.3512,62.4475,34215.0
2017-06-27 10:40:00,77.82,77.93,77.8,77.87,69170.0,62.4395,62.5277,62.4234,62.4796,69170.0
2017-06-27 10:45:00,77.9,77.95,77.87,77.92,77708.0,62.5037,62.5438,62.4796,62.5197,77708.0
2017-06-27 10:50:00,77.93,77.99,77.93,77.97,55646.0,62.5277,62.5759,62.5277,62.5598,55646.0
2017-06-27 10:55:00,77.97,77.99,77.91,77.96,123357.0,62.5598,62.5759,62.5117,62.5518,123357.0
2017-06-27 11:00:00,77.95,78.03,77.94,78.01,53154.0,62.5438,62.608,62.5358,62.5919,53154.0
2017-06-27 11:05:00,78.02,78.07,77.97,77.98,48754.0,62.5999,62.6401,62.5598,62.5678,48754.0
2017-06-27 11:10:00,77.99,78.02,77.92,77.93,17014.0,62.5759,62.5999,62.5197,62.5277,17014.0
2017-06-27 11:15:00,77.92,77.95,77.86,77.87,53173.0,62.5197,62.5438,62.4716,62.4796,53173.0
2017-06-27 11:20:00,77.89,77.91,77.79,77.8,31790.0,62.4956,62.5117,62.4154,62.4234,31790.0
2017-06-27 11:25:00,77.8,77.87,77.78,77.82,15860.0,62.4234,62.4796,62.4074,62.4395,15860.0
2017-06-27 11:30:00,77.82,77.91,77.8,77.81,19342.0,62.4395,62.5117,62.4234,62.4314,19342.0
2017-06-27 11:35:00,77.83,77.87,77.79,77.86,26669.0,62.4475,62.4796,62.4154,62.4716,26669.0
2017-06-27 11:40:00,77.86,77.9,77.82,77.85,27420.0,62.4716,62.5037,62.4395,62.4635,27420.0
2017-06-27 11:45:00,77.86,77.87,77.8,77.84,22555.0,62.4716,62.4796,62.4234,62.4555,22555.0
2017-06-27 11:50:00,77.84,77.86,77.69,77.71,29146.0,62.4555,62.4716,62.3352,62.3512,29146.0
2017-06-27 11:55:00,77.72,77.86,77.72,77.83,22696.0,62.3592,62.4716,62.3592,62.4475,22696.0
2017-06-27 12:00:00,77.83,77.89,77.76,77.88,58601.0,62.4475,62.4956,62.3913,62.4876,58601.0
2017-06-27 12:05:00,77.89,77.95,77.86,77.95,66087.0,62.4956,62.5438,62.4716,62.5438,66087.0
2017-06-27 12:10:00,77.95,78.01,77.95,77.99,22102.0,62.5438,62.5919,62.5438,62.5759,22102.0
2017-06-27 12:15:00,78.0,78.0,77.85,77.86,26194.0,62.5839,62.5839,62.4635,62.4716,26194.0
2017-06-27 12:20:00,77.87,77.93,77.87,77.91,15538.0,62.4796,62.5277,62.4796,62.5117,15538.0
2017-06-27 12:25:00,77.91,77.97,77.9,77.91,18848.0,62.5117,62.5598,62.5037,62.5117,18848.0
2017-06-27 12:30:00,77.91,77.92,77.78,77.81,30406.0,62.5117,62.5197,62.4074,62.4314,30406.0
2017-06-27 12:35:00,77.79,77.8,77.66,77.77,37677.0,62.4154,62.4234,62.3111,62.3994,37677.0
2017-06-27 12:40:00,77.77,77.81,77.69,77.78,13868.0,62.3994,62.4314,62.3352,62.4074,13868.0
2017-06-27 12:45:00,77.78,77.79,77.75,77.75,15168.0,62.4074,62.4154,62.3833,62.3833,15168.0
2017-06-27 12:50:00,77.74,77.75,77.51,77.53,27564.0,62.3753,62.3833,62.1907,62.2068,27564.0
2017-06-27 12:55:00,77.54,77.58,77.46,77.57,24105.0,62.2148,62.2469,62.1506,62.2389,24105.0
2017-06-27 13:00:00,77.57,77.58,77.47,77.57,20885.0,62.2389,62.2469,62.1586,62.2389,20885.0
2017-06-27 13:05:00,77.58,77.58,77.43,77.46,58607.0,62.2469,62.2469,62.1266,62.1506,58607.0
2017-06-27 13:10:00,77.46,77.57,77.38,77.51,71651.0,62.1506,62.2389,62.0864,62.1907,71651.0
2017-06-27 13:15:00,77.5,77.69,77.46,77.68,36131.0,62.1827,62.3352,62.1506,62.3271,36131.0
2017-06-27 13:20:00,77.67,77.74,77.65,77.67,34738.0,62.3191,62.3753,62.3031,62.3191,34738.0
2017-06-27 13:25:00,77.67,77.71,77.63,77.64,56793.0,62.3191,62.3512,62.287,62.295,56793.0
2017-06-27 13:30:00,77.65,77.76,77.65,77.71,76347.0,62.3031,62.3913,62.3031,62.3512,76347.0
2017-06-27 13:35:00,77.71,77.73,77.42,77.44,48809.0,62.3512,62.3673,62.1185,62.1346,48809.0
2017-06-27 13:40:00,77.42,77.58,77.39,77.44,75728.0,62.1185,62.2469,62.0945,62.1346,75728.0
2017-06-27 13:45:00,77.41,77.41,77.17,77.33,96399.0,62.1105,62.1105,61.9179,62.0463,96399.0
2017-06-27 13:50:00,77.32,77.36,77.25,77.29,38869.0,62.0383,62.0704,61.9821,62.0142,38869.0
2017-06-27 13:55:00,77.28,77.34,77.24,77.29,38363.0,62.0062,62.0543,61.9741,62.0142,38363.0
2017-06-27 14:00:00,77.3,77.44,77.28,77.29,33263.0,62.0222,62.1346,62.0062,62.0142,33263.0
2017-06-27 14:05:00,77.3,77.36,77.23,77.34,32510.0,62.0222,62.0704,61.9661,62.0543,32510.0
2017-06-27 14:10:00,77.34,77.36,77.19,77.25,48100.0,62.0543,62.0704,61.934,61.9821,48100.0
2017-06-27 14:15:00,77.27,77.37,77.21,77.33,28560.0,61.9982,62.0784,61.95,62.0463,28560.0
2017-06-27 14:20:00,77.32,77.32,77.2,77.23,88574.0,62.0383,62.0383,61.942,61.9661,88574.0
2017-06-27 14:25:00,77.23,77.46,77.22,77.46,129260.0,61.9661,62.1506,61.9581,62.1506,129260.0
2017-06-27 14:30:00,77.46,77.54,77.44,77.51,20870.0,62.1506,62.2148,62.1346,62.1907,20870.0
2017-06-27 14:35:00,77.51,77.58,77.47,77.55,37576.0,62.1907,62.2469,62.1586,62.2228,37576.0
2017-06-27 14:40:00,77.55,77.59,77.51,77.58,40120.0,62.2228,62.2549,62.1907,62.2469,40120.0
2017-06-27 14:45:00,77.58,77.78,77.58,77.73,67606.0,62.2469,62.4074,62.2469,62.3673,67606.0
2017-06-27 14:50:00,77.73,77.76,77.62,77.65,54896.0,62.3673,62.3913,62.279,62.3031,54896.0
2017-06-27 14:55:00,77.65,77.67,77.54,77.56,43813.0,62.3031,62.3191,62.2148,62.2309,43813.0
2017-06-27 15:00:00,77.56,77.58,77.52,77.53,52684.0,62.2309,62.2469,62.1988,62.2068,52684.0
2017-06-27 15:05:00,77.53,77.53,77.34,77.44,60478.0,62.2068,62.2068,62.0543,62.1346,60478.0
2017-06-27 15:10:00,77.43,77.46,77.41,77.45,30434.0,62.1266,62.1506,62.1105,62.1426,30434.0
2017-06-27 15:15:00,77.45,77.46,77.28,77.31,36448.0,62.1426,62.1506,62.0062,62.0303,36448.0
2017-06-27 15:20:00,77.31,77.37,77.3,77.31,36796.0,62.0303,62.0784,62.0222,62.0303,36796.0
2017-06-27 15:25:00,77.3,77.3,77.2,77.24,65939.0,62.0222,62.0222,61.942,61.9741,65939.0
2017-06-27 15:30:00,77.24,77.3,77.14,77.14,87815.0,61.9741,62.0222,61.8939,61.8939,87815.0
2017-06-27 15:35:00,77.15,77.24,77.13,77.19,59324.0,61.9019,61.9741,61.8858,61.934,59324.0
2017-06-27 15:40:00,77.19,77.24,77.12,77.24,84355.0,61.934,61.9741,61.8778,61.9741,84355.0
2017-06-27 15:45:00,77.24,77.27,77.2,77.22,108111.0,61.9741,61.9982,61.942,61.9581,108111.0
2017-06-27 15:50:00,77.22,77.22,76.97,76.97,210945.0,61.9581,61.9581,61.7575,61.7575,210945.0
2017-06-27 15:55:00,76.98,77.07,76.94,76.95,435535.0,61.7655,61.8377,61.7334,61.7414,435535.0
2017-06-28 09:30:00,77.61,77.66,77.27,77.29,105196.0,62.271,62.3111,61.9982,62.0142,105196.0
2017-06-28 09:35:00,77.31,77.33,76.95,77.04,54916.0,62.0303,62.0463,61.7414,61.8136,54916.0
2017-06-28 09:40:00,77.05,77.36,77.03,77.34,42438.0,61.8217,62.0704,61.8056,62.0543,42438.0
2017-06-28 09:45:00,77.34,77.53,77.29,77.39,63576.0,62.0543,62.2068,62.0142,62.0945,63576.0
2017-06-28 09:50:00,77.38,77.43,77.14,77.16,170020.0,62.0864,62.1266,61.8939,61.9099,170020.0
2017-06-28 09:55:00,77.19,77.35,77.14,77.3,47605.0,61.934,62.0624,61.8939,62.0222,47605.0
2017-06-28 10:00:00,77.31,77.56,77.28,77.55,54035.0,62.0303,62.2309,62.0062,62.2228,54035.0
2017-06-28 10:05:00,77.55,77.82,77.55,77.78,37866.0,62.2228,62.4395,62.2228,62.4074,37866.0
2017-06-28 10:10:00,77.76,77.76,77.53,77.54,39618.0,62.3913,62.3913,62.2068,62.2148,39618.0
2017-06-28 10:15:00,77.55,77.79,77.53,77.71,72634.0,62.2228,62.4154,62.2068,62.3512,72634.0
2017-06-28 10:20:00,77.73,77.79,77.65,77.68,49246.0,62.3673,62.4154,62.3031,62.3271,49246.0
2017-06-28 10:25:00,77.68,77.74,77.56,77.63,32625.0,62.3271,62.3753,62.2309,62.287,32625.0
2017-06-28 10:30:00,77.63,77.84,77.58,77.8,67330.0,62.287,62.4555,62.2469,62.4234,67330.0
2017-06-28 10:35:00,77.81,77.95,77.79,77.82,48433.0,62.4314,62.5438,62.4154,62.4395,48433.0
2017-06-28 10:40:00,77.83,77.93,77.8,77.85,131375.0,62.4475,62.5277,62.4234,62.4635,131375.0
2017-06-28 10:45:00,77.86,77.87,77.74,77.84,94635.0,62.4716,62.4796,62.3753,62.4555,94635.0
2017-06-28 10:50:00,77.84,77.87,77.8,77.82,75779.0,62.4555,62.4796,62.4234,62.4395,75779.0
2017-06-28 10:55:00,77.82,77.93,77.78,77.9,138894.0,62.4395,62.5277,62.4074,62.5037,138894.0
2017-06-28 11:00:00,77.9,77.98,77.72,77.72,52358.0,62.5037,62.5678,62.3592,62.3592,52358.0
2017-06-28 11:05:00,77.73,77.75,77.55,77.63,46112.0,62.3673,62.3833,62.2228,62.287,46112.0
2017-06-28 11:10:00,77.62,77.68,77.56,77.67,39954.0,62.279,62.3271,62.2309,62.3191,39954.0
2017-06-28 11:15:00,77.67,77.73,77.59,77.62,63153.0,62.3191,62.3673,62.2549,62.279,63153.0
2017-06-28 11:20:00,77.63,77.71,77.58,77.68,42679.0,62.287,62.3512,62.2469,62.3271,42679.0
2017-06-28 11:25:00,77.68,77.7,77.52,77.55,40121.0,62.3271,62.3432,62.1988,62.2228,40121.0
2017-06-28 11:30:00,77.55,77.65,77.51,77.53,48934.0,62.2228,62.3031,62.1907,62.2068,48934.0
2017-06-28 11:35:00,77.53,77.71,77.52,77.67,44440.0,62.2068,62.3512,62.1988,62.3191,44440.0
2017-06-28 11:40:00,77.66,77.86,77.63,77.81,45944.0,62.3111,62.4716,62.287,62.4314,45944.0
2017-06-28 11:45:00,77.81,77.83,77.76,77.79,38729.0,62.4314,62.4475,62.3913,62.4154,38729.0
2017-06-28 11:50:00,77.8,77.89,77.76,77.88,55662.0,62.4234,62.4956,62.3913,62.4876,55662.0
2017-06-28 11:55:00,77.89,77.96,77.81,77.92,96216.0,62.4956,62.5518,62.4314,62.5197,96216.0
2017-06-28 12:00:00,77.92,78.13,77.9,78.13,63591.0,62.5197,62.6882,62.5037,62.6882,63591.0
2017-06-28 12:05:00,78.13,78.14,77.95,78.11,64217.0,62.6882,62.6962,62.5438,62.6722,64217.0
2017-06-28 12:10:00,78.12,78.2,78.11,78.16,57117.0,62.6802,62.7444,62.6722,62.7123,57117.0
2017-06-28 12:15:00,78.16,78.21,78.05,78.06,46003.0,62.7123,62.7524,62.624,62.632,46003.0
2017-06-28 12:20:00,78.06,78.08,78.0,78.06,43328.0,62.632,62.6481,62.5839,62.632,43328.0
2017-06-28 12:25:00,78.06,78.16,78.05,78.14,73887.0,62.632,62.7123,62.624,62.6962,73887.0
2017-06-28 12:30:00,78.15,78.15,78.01,78.04,38418.0,62.7042,62.7042,62.5919,62.616,38418.0
2017-06-28 12:35:00,78.03,78.1,78.0,78.07,116674.0,62.608,62.6641,62.5839,62.6401,116674.0
2017-06-28 12:40:00,78.07,78.17,78.02,78.06,154734.0,62.6401,62.7203,62.5999,62.632,154734.0
2017-06-28 12:45:00,78.06,78.16,78.06,78.1,125624.0,62.632,62.7123,62.632,62.6641,125624.0
2017-06-28 12:50:00,78.1,78.11,78.03,78.1,55192.0,62.6641,62.6722,62.608,62.6641,55192.0
2017-06-28 12:55:00,78.1,78.16,78.07,78.08,45330.0,62.6641,62.7123,62.6401,62.6481,45330.0
2017-06-28 13:00:00,78.1,78.15,78.09,78.11,54267.0,62.6641,62.7042,62.6561,62.6722,54267.0
2017-06-28 13:05:00,78.13,78.15,78.09,78.09,26125.0,62.6882,62.7042,62.6561,62.6561,26125.0
2017-06-28 13:10:00,78.09,78.11,78.04,78.05,33973.0,62.6561,62.6722,62.616,62.624,33973.0
2017-06-28 13:15:00,78.05,78.12,78.04,78.11,38971.0,62.624,62.6802,62.616,62.6722,38971.0
2017-06-28 13:20:00,78.1,78.14,78.07,78.14,25681.0,62.6641,62.6962,62.6401,62.6962,25681.0
2017-06-28 13:25:00,78.14,78.18,78.12,78.17,38924.0,62.6962,62.7283,62.6802,62.7203,38924.0
2017-06-28 13:30:00,78.17,78.17,78.13,78.15,48238.0,62.7203,62.7203,62.6882,62.7042,48238.0
2017-06-28 13:35:00,78.15,78.21,78.14,78.19,35736.0,62.7042,62.7524,62.6962,62.7363,35736.0
2017-06-28 13:40:00,78.2,78.2,78.1,78.15,53955.0,62.7444,62.7444,62.6641,62.7042,53955.0
2017-06-28 13:45:00,78.15,78.16,78.08,78.09,41316.0,62.7042,62.7123,62.6481,62.6561,41316.0
2017-06-28 13:50:00,78.09,78.12,78.02,78.1,46442.0,62.6561,62.6802,62.5999,62.6641,46442.0
2017-06-28 13:55:00,78.1,78.11,78.05,78.06,30994.0,62.6641,62.6722,62.624,62.632,30994.0
2017-06-28 14:00:00,78.07,78.11,77.99,78.01,29870.0,62.6401,62.6722,62.5759,62.5919,29870.0
2017-06-28 14:05:00,78.01,78.06,78.01,78.05,51859.0,62.5919,62.632,62.5919,62.624,51859.0
2017-06-28 14:10:00,78.05,78.14,78.04,78.12,91436.0,62.624,62.6962,62.616,62.6802,91436.0
2017-06-28 14:15:00,78.13,78.16,78.09,78.1,55493.0,62.6882,62.7123,62.6561,62.6641,55493.0
2017-06-28 14:20:00,78.09,78.11,78.05,78.05,32887.0,62.6561,62.6722,62.624,62.624,32887.0
2017-06-28 14:25:00,78.06,78.1,78.0,78.01,42234.0,62.632,62.6641,62.5839,62.5919,42234.0
2017-06-28 14:30:00,78.02,78.05,77.99,78.04,44625.0,62.5999,62.624,62.5759,62.616,44625.0
2017-06-28 14:35:00,78.03,78.04,77.99,78.01,41278.0,62.608,62.616,62.5759,62.5919,41278.0
2017-06-28 14:40:00,78.02,78.05,77.99,78.02,42948.0,62.5999,62.624,62.5759,62.5999,42948.0
2017-06-28 14:45:00,78.01,78.04,77.93,77.95,75108.0,62.5919,62.616,62.5277,62.5438,75108.0
2017-06-28 14:50:00,77.95,78.03,77.95,78.01,52696.0,62.5438,62.608,62.5438,62.5919,52696.0
2017-06-28 14:55:00,78.01,78.08,78.0,78.05,50548.0,62.5919,62.6481,62.5839,62.624,50548.0
2017-06-28 15:00:00,78.05,78.07,78.04,78.07,83287.0,62.624,62.6401,62.616,62.6401,83287.0
2017-06-28 15:05:00,78.07,78.11,78.07,78.1,51498.0,62.6401,62.6722,62.6401,62.6641,51498.0
2017-06-28 15:10:00,78.1,78.11,77.99,77.99,55341.0,62.6641,62.6722,62.5759,62.5759,55341.0
2017-06-28 15:15:00,77.99,78.05,77.98,78.04,51516.0,62.5759,62.624,62.5678,62.616,51516.0
2017-06-28 15:20:00,78.05,78.06,78.02,78.05,47842.0,62.624,62.632,62.5999,62.624,47842.0
2017-06-28 15:25:00,78.05,78.07,78.01,78.03,101864.0,62.624,62.6401,62.5919,62.608,101864.0
2017-06-28 15:30:00,78.04,78.11,78.03,78.03,98479.0,62.616,62.6722,62.608,62.608,98479.0
2017-06-28 15:35:00,78.03,78.05,77.98,78.0,68649.0,62.608,62.624,62.5678,62.5839,68649.0
2017-06-28 15:40:00,78.01,78.06,77.99,78.01,100119.0,62.5919,62.632,62.5759,62.5919,100119.0
2017-06-28 15:45:00,78.0,78.11,77.99,78.1,143360.0,62.5839,62.6722,62.5759,62.6641,143360.0
2017-06-28 15:50:00,78.11,78.19,78.1,78.13,149210.0,62.6722,62.7363,62.6641,62.6882,149210.0
2017-06-28 15:55:00,78.13,78.16,78.0,78.05,463855.0,62.6882,62.7123,62.5839,62.624,463855.0
2017-06-29 09:30:00,77.5,77.93,77.45,77.48,192268.0,62.1827,62.5277,62.1426,62.1667,192268.0
2017-06-29 09:35:00,77.47,77.49,77.27,77.36,47227.0,62.1586,62.1747,61.9982,62.0704,47227.0
2017-06-29 09:40:00,77.36,77.41,76.87,76.9,61968.0,62.0704,62.1105,61.6772,61.7013,61968.0
2017-06-29 09:45:00,76.93,77.0,76.73,76.88,52226.0,61.7254,61.7815,61.5649,61.6853,52226.0
2017-06-29 09:50:00,76.88,77.1,76.85,77.09,62504.0,61.6853,61.8618,61.6612,61.8537,62504.0
2017-06-29 09:55:00,77.08,77.16,76.95,76.98,58358.0,61.8457,61.9099,61.7414,61.7655,58358.0
2017-06-29 10:00:00,76.98,77.02,76.89,76.93,53602.0,61.7655,61.7976,61.6933,61.7254,53602.0
2017-06-29 10:05:00,76.9,76.9,76.68,76.86,152514.0,61.7013,61.7013,61.5248,61.6692,152514.0
2017-06-29 10:10:00,76.85,76.93,76.75,76.8,65084.0,61.6612,61.7254,61.5809,61.6211,65084.0
2017-06-29 10:15:00,76.79,76.86,76.66,76.81,53383.0,61.613,61.6692,61.5087,61.6291,53383.0
2017-06-29 10:20:00,76.8,76.94,76.77,76.81,64722.0,61.6211,61.7334,61.597,61.6291,64722.0
2017-06-29 10:25:00,76.81,76.98,76.69,76.96,118896.0,61.6291,61.7655,61.5328,61.7494,118896.0
2017-06-29 10:30:00,76.97,77.09,76.93,77.07,39449.0,61.7575,61.8537,61.7254,61.8377,39449.0
2017-06-29 10:35:00,77.07,77.07,76.89,76.92,44624.0,61.8377,61.8377,61.6933,61.7173,44624.0
2017-06-29 10:40:00,76.93,77.05,76.92,77.02,98230.0,61.7254,61.8217,61.7173,61.7976,98230.0
2017-06-29 10:45:00,77.02,77.09,76.98,77.06,89302.0,61.7976,61.8537,61.7655,61.8297,89302.0
2017-06-29 10:50:00,77.04,77.04,76.86,76.87,29370.0,61.8136,61.8136,61.6692,61.6772,29370.0
2017-06-29 10:55:00,76.86,76.94,76.81,76.81,36147.0,61.6692,61.7334,61.6291,61.6291,36147.0
2017-06-29 11:00:00,76.81,76.91,76.8,76.86,33859.0,61.6291,61.7093,61.6211,61.6692,33859.0
2017-06-29 11:05:00,76.86,76.87,76.68,76.71,48747.0,61.6692,61.6772,61.5248,61.5489,48747.0
2017-06-29 11:10:00,76.69,76.69,76.54,76.63,69324.0,61.5328,61.5328,61.4125,61.4847,69324.0
2017-06-29 11:15:00,76.64,76.75,76.58,76.75,37430.0,61.4927,61.5809,61.4445,61.5809,37430.0
2017-06-29 11:20:00,76.75,76.79,76.59,76.67,29608.0,61.5809,61.613,61.4526,61.5168,29608.0
2017-06-29 11:25:00,76.67,76.72,76.57,76.71,42995.0,61.5168,61.5569,61.4365,61.5489,42995.0
2017-06-29 11:30:00,76.71,76.78,76.44,76.77,60471.0,61.5489,61.605,61.3322,61.597,60471.0
2017-06-29 11:35:00,76.76,76.91,76.7,76.78,47418.0,61.589,61.7093,61.5408,61.605,47418.0
2017-06-29 11:40:00,76.77,76.87,76.67,76.86,42275.0,61.597,61.6772,61.5168,61.6692,42275.0
2017-06-29 11:45:00,76.86,76.94,76.81,76.88,24132.0,61.6692,61.7334,61.6291,61.6853,24132.0
2017-06-29 11:50:00,76.83,76.89,76.72,76.78,28816.0,61.6451,61.6933,61.5569,61.605,28816.0
2017-06-29 11:55:00,76.75,76.83,76.68,76.75,36383.0,61.5809,61.6451,61.5248,61.5809,36383.0
2017-06-29 12:00:00,76.77,76.99,76.66,76.96,72450.0,61.597,61.7735,61.5087,61.7494,72450.0
2017-06-29 12:05:00,76.96,76.97,76.82,76.97,24770.0,61.7494,61.7575,61.6371,61.7575,24770.0
2017-06-29 12:10:00,76.96,77.01,76.88,76.88,21588.0,61.7494,61.7896,61.6853,61.6853,21588.0
2017-06-29 12:15:00,76.88,76.9,76.8,76.87,25350.0,61.6853,61.7013,61.6211,61.6772,25350.0
2017-06-29 12:20:00,76.85,76.85,76.73,76.8,22201.0,61.6612,61.6612,61.5649,61.6211,22201.0
2017-06-29 12:25:00,76.79,76.81,76.69,76.73,24337.0,61.613,61.6291,61.5328,61.5649,24337.0
2017-06-29 12:30:00,76.74,76.79,76.65,76.65,30534.0,61.5729,61.613,61.5007,61.5007,30534.0
2017-06-29 12:35:00,76.64,76.76,76.63,76.65,27194.0,61.4927,61.589,61.4847,61.5007,27194.0
2017-06-29 12:40:00,76.66,76.75,76.61,76.75,21229.0,61.5087,61.5809,61.4686,61.5809,21229.0
2017-06-29 12:45:00,76.75,76.79,76.64,76.69,51828.0,61.5809,61.613,61.4927,61.5328,51828.0
2017-06-29 12:50:00,76.69,76.71,76.62,76.63,63965.0,61.5328,61.5489,61.4766,61.4847,63965.0
2017-06-29 12:55:00,76.62,76.63,76.44,76.46,40233.0,61.4766,61.4847,61.3322,61.3483,40233.0
2017-06-29 13:00:00,76.47,76.62,76.42,76.55,24928.0,61.3563,61.4766,61.3162,61.4205,24928.0
2017-06-29 13:05:00,76.56,76.56,76.34,76.44,56491.0,61.4285,61.4285,61.252,61.3322,56491.0
2017-06-29 13:10:00,76.45,76.46,76.25,76.29,49099.0,61.3402,61.3483,61.1798,61.2119,49099.0
2017-06-29 13:15:00,76.28,76.35,76.25,76.28,33466.0,61.2038,61.26,61.1798,61.2038,33466.0
2017-06-29 13:20:00,76.27,76.27,76.11,76.11,78985.0,61.1958,61.1958,61.0674,61.0674,78985.0
2017-06-29 13:25:00,76.1,76.13,75.91,76.0,60249.0,61.0594,61.0835,60.907,60.9792,60249.0
2017-06-29 13:30:00,76.0,76.4,76.0,76.4,37617.0,60.9792,61.3001,60.9792,61.3001,37617.0
2017-06-29 13:35:00,76.4,76.44,76.24,76.41,19924.0,61.3001,61.3322,61.1717,61.3081,19924.0
2017-06-29 13:40:00,76.42,76.44,76.33,76.38,39007.0,61.3162,61.3322,61.244,61.2841,39007.0
2017-06-29 13:45:00,76.38,76.41,76.31,76.32,46826.0,61.2841,61.3081,61.2279,61.2359,46826.0
2017-06-29 13:50:00,76.33,76.39,76.27,76.39,37145.0,61.244,61.2921,61.1958,61.2921,37145.0
2017-06-29 13:55:00,76.39,76.48,76.31,76.47,70026.0,61.2921,61.3643,61.2279,61.3563,70026.0
2017-06-29 14:00:00,76.47,76.58,76.41,76.58,83538.0,61.3563,61.4445,61.3081,61.4445,83538.0
2017-06-29 14:05:00,76.58,76.85,76.58,76.81,104023.0,61.4445,61.6612,61.4445,61.6291,104023.0
2017-06-29 14:10:00,76.8,76.81,76.67,76.7,28402.0,61.6211,61.6291,61.5168,61.5408,28402.0
2017-06-29 14:15:00,76.71,76.77,76.58,76.63,40244.0,61.5489,61.597,61.4445,61.4847,40244.0
2017-06-29 14:20:00,76.63,76.7,76.59,76.68,29068.0,61.4847,61.5408,61.4526,61.5248,29068.0
2017-06-29 14:25:00,76.68,76.84,76.68,76.8,42110.0,61.5248,61.6532,61.5248,61.6211,42110.0
2017-06-29 14:30:00,76.79,76.85,76.69,76.72,34597.0,61.613,61.6612,61.5328,61.5569,34597.0
2017-06-29 14:35:00,76.71,76.72,76.56,76.64,31028.0,61.5489,61.5569,61.4285,61.4927,31028.0
2017-06-29 14:40:00,76.65,76.76,76.6,76.68,35602.0,61.5007,61.589,61.4606,61.5248,35602.0
2017-06-29 14:45:00,76.67,76.67,76.55,76.57,24558.0,61.5168,61.5168,61.4205,61.4365,24558.0
2017-06-29 14:50:00,76.56,76.66,76.52,76.66,34750.0,61.4285,61.5087,61.3964,61.5087,34750.0
2017-06-29 14:55:00,76.66,76.72,76.58,76.69,34521.0,61.5087,61.5569,61.4445,61.5328,34521.0
2017-06-29 15:00:00,76.69,76.95,76.67,76.92,82079.0,61.5328,61.7414,61.5168,61.7173,82079.0
2017-06-29 15:05:00,76.93,77.03,76.92,76.96,61101.0,61.7254,61.8056,61.7173,61.7494,61101.0
2017-06-29 15:10:00,76.95,77.01,76.87,76.97,58298.0,61.7414,61.7896,61.6772,61.7575,58298.0
2017-06-29 15:15:00,76.97,77.18,76.97,77.17,77908.0,61.7575,61.926,61.7575,61.9179,77908.0
2017-06-29 15:20:00,77.17,77.21,77.1,77.11,77753.0,61.9179,61.95,61.8618,61.8698,77753.0
2017-06-29 15:25:00,77.1,77.1,76.91,76.98,51420.0,61.8618,61.8618,61.7093,61.7655,51420.0
2017-06-29 15:30:00,76.99,77.23,76.99,77.1,188085.0,61.7735,61.9661,61.7735,61.8618,188085.0
2017-06-29 15:35:00,77.1,77.13,76.97,77.12,100569.0,61.8618,61.8858,61.7575,61.8778,100569.0
2017-06-29 15:40:00,77.11,77.11,76.97,77.02,121528.0,61.8698,61.8698,61.7575,61.7976,121528.0
2017-06-29 15:45:00,77.02,77.05,76.91,76.93,118450.0,61.7976,61.8217,61.7093,61.7254,118450.0
2017-06-29 15:50:00,76.92,77.04,76.92,76.98,157368.0,61.7173,61.8136,61.7173,61.7655,157368.0
2017-06-29 15:55:00,76.97,77.0,76.88,76.9,237549.0,61.7575,61.7815,61.6853,61.7013,237549.0
2017-06-30 09:30:00,77.69,77.69,76.8,77.03,334287.0,62.3352,62.3352,61.6211,61.8056,334287.0
2017-06-30 09:35:00,77.03,77.41,77.02,77.4,59450.0,61.8056,62.1105,61.7976,62.1025,59450.0
2017-06-30 09:40:00,77.39,77.52,77.21,77.31,80596.0,62.0945,62.1988,61.95,62.0303,80596.0
2017-06-30 09:45:00,77.3,77.39,77.21,77.32,55419.0,62.0222,62.0945,61.95,62.0383,55419.0
2017-06-30 09:50:00,77.32,77.38,77.03,77.03,36500.0,62.0383,62.0864,61.8056,61.8056,36500.0
2017-06-30 09:55:00,77.02,77.11,76.92,76.94,31503.0,61.7976,61.8698,61.7173,61.7334,31503.0
2017-06-30 10:00:00,76.94,77.02,76.84,76.88,40852.0,61.7334,61.7976,61.6532,61.6853,40852.0
2017-06-30 10:05:00,76.9,77.08,76.88,76.97,24527.0,61.7013,61.8457,61.6853,61.7575,24527.0
2017-06-30 10:10:00,76.98,76.98,76.75,76.77,17265.0,61.7655,61.7655,61.5809,61.597,17265.0
2017-06-30 10:15:00,76.75,76.86,76.61,76.75,29695.0,61.5809,61.6692,61.4686,61.5809,29695.0
2017-06-30 10:20:00,76.77,76.96,76.73,76.93,20250.0,61.597,61.7494,61.5649,61.7254,20250.0
2017-06-30 10:25:00,76.94,77.0,76.86,76.99,35637.0,61.7334,61.7815,61.6692,61.7735,35637.0
2017-06-30 10:30:00,77.0,77.28,76.99,77.23,38323.0,61.7815,62.0062,61.7735,61.9661,38323.0
2017-06-30 10:35:00,77.23,77.25,77.08,77.09,26174.0,61.9661,61.9821,61.8457,61.8537,26174.0
2017-06-30 10:40:00,77.09,77.16,76.97,77.0,31051.0,61.8537,61.9099,61.7575,61.7815,31051.0
2017-06-30 10:45:00,77.01,77.15,76.93,76.95,36400.0,61.7896,61.9019,61.7254,61.7414,36400.0
2017-06-30 10:50:00,76.96,77.03,76.95,77.0,19428.0,61.7494,61.8056,61.7414,61.7815,19428.0
2017-06-30 10:55:00,76.99,77.07,76.97,77.05,39813.0,61.7735,61.8377,61.7575,61.8217,39813.0
2017-06-30 11:00:00,77.05,77.11,77.04,77.1,20076.0,61.8217,61.8698,61.8136,61.8618,20076.0
2017-06-30 11:05:00,77.11,77.18,77.07,77.18,20584.0,61.8698,61.926,61.8377,61.926,20584.0
2017-06-30 11:10:00,77.19,77.2,77.08,77.11,24936.0,61.934,61.942,61.8457,61.8698,24936.0
2017-06-30 11:15:00,77.11,77.14,76.98,77.0,21356.0,61.8698,61.8939,61.7655,61.7815,21356.0
2017-06-30 11:20:00,77.0,77.02,76.96,77.02,20618.0,61.7815,61.7976,61.7494,61.7976,20618.0
2017-06-30 11:25:00,77.03,77.03,76.82,76.84,29873.0,61.8056,61.8056,61.6371,61.6532,29873.0
2017-06-30 11:30:00,76.84,76.93,76.77,76.93,26597.0,61.6532,61.7254,61.597,61.7254,26597.0
2017-06-30 11:35:00,76.94,77.0,76.84,76.9,25690.0,61.7334,61.7815,61.6532,61.7013,25690.0
2017-06-30 11:40:00,76.88,76.9,76.81,76.86,54938.0,61.6853,61.7013,61.6291,61.6692,54938.0
2017-06-30 11:45:00,76.87,76.98,76.82,76.97,28061.0,61.6772,61.7655,61.6371,61.7575,28061.0
2017-06-30 11:50:00,76.97,77.07,76.94,77.06,20932.0,61.7575,61.8377,61.7334,61.8297,20932.0
2017-06-30 11:55:00,77.07,77.09,77.01,77.07,15074.0,61.8377,61.8537,61.7896,61.8377,15074.0
2017-06-30 12:00:00,77.07,77.08,77.0,77.07,36825.0,61.8377,61.8457,61.7815,61.8377,36825.0
2017-06-30 12:05:00,77.08,77.1,77.02,77.06,39891.0,61.8457,61.8618,61.7976,61.8297,39891.0
2017-06-30 12:10:00,77.06,77.17,77.03,77.15,21026.0,61.8297,61.9179,61.8056,61.9019,21026.0
2017-06-30 12:15:00,77.14,77.17,77.12,77.15,20491.0,61.8939,61.9179,61.8778,61.9019,20491.0
2017-06-30 12:20:00,77.15,77.23,77.15,77.22,21618.0,61.9019,61.9661,61.9019,61.9581,21618.0
2017-06-30 12:25:00,77.21,77.22,77.17,77.18,21887.0,61.95,61.9581,61.9179,61.926,21887.0
2017-06-30 12:30:00,77.17,77.22,77.17,77.18,14971.0,61.9179,61.9581,61.9179,61.926,14971.0
2017-06-30 12:35:00,77.17,77.21,77.15,77.15,15093.0,61.9179,61.95,61.9019,61.9019,15093.0
2017-06-30 12:40:00,77.15,77.16,77.1,77.12,15706.0,61.9019,61.9099,61.8618,61.8778,15706.0
2017-06-30 12:45:00,77.12,77.12,77.0,77.01,18052.0,61.8778,61.8778,61.7815,61.7896,18052.0
2017-06-30 12:50:00,77.01,77.03,76.98,77.02,24686.0,61.7896,61.8056,61.7655,61.7976,24686.0
2017-06-30 12:55:00,77.03,77.03,76.96,77.01,15931.0,61.8056,61.8056,61.7494,61.7896,15931.0
2017-06-30 13:00:00,77.01,77.07,77.0,77.06,31192.0,61.7896,61.8377,61.7815,61.8297,31192.0
2017-06-30 13:05:00,77.06,77.07,76.95,76.98,26187.0,61.8297,61.8377,61.7414,61.7655,26187.0
2017-06-30 13:10:00,76.98,77.03,76.98,77.02,19372.0,61.7655,61.8056,61.7655,61.7976,19372.0
2017-06-30 13:15:00,77.03,77.04,76.98,77.0,17455.0,61.8056,61.8136,61.7655,61.7815,17455.0
2017-06-30 13:20:00,77.01,77.06,77.0,77.03,38633.0,61.7896,61.8297,61.7815,61.8056,38633.0
2017-06-30 13:25:00,77.03,77.03,76.94,77.01,33016.0,61.8056,61.8056,61.7334,61.7896,33016.0
2017-06-30 13:30:00,77.0,77.05,76.96,77.04,40516.0,61.7815,61.8217,61.7494,61.8136,40516.0
2017-06-30 13:35:00,77.03,77.25,77.01,77.23,49053.0,61.8056,61.9821,61.7896,61.9661,49053.0
2017-06-30 13:40:00,77.23,77.24,77.2,77.21,11199.0,61.9661,61.9741,61.942,61.95,11199.0
2017-06-30 13:45:00,77.21,77.27,77.19,77.27,13432.0,61.95,61.9982,61.934,61.9982,13432.0
2017-06-30 13:50:00,77.27,77.28,77.22,77.23,30405.0,61.9982,62.0062,61.9581,61.9661,30405.0
2017-06-30 13:55:00,77.22,77.28,77.15,77.27,41892.0,61.9581,62.0062,61.9019,61.9982,41892.0
2017-06-30 14:00:00,77.26,77.33,77.24,77.31,29391.0,61.9902,62.0463,61.9741,62.0303,29391.0
2017-06-30 14:05:00,77.32,77.37,77.32,77.36,27767.0,62.0383,62.0784,62.0383,62.0704,27767.0
2017-06-30 14:10:00,77.36,77.45,77.36,77.44,28680.0,62.0704,62.1426,62.0704,62.1346,28680.0
2017-06-30 14:15:00,77.44,77.52,77.41,77.5,21161.0,62.1346,62.1988,62.1105,62.1827,21161.0
2017-06-30 14:20:00,77.51,77.52,77.44,77.49,39987.0,62.1907,62.1988,62.1346,62.1747,39987.0
2017-06-30 14:25:00,77.49,77.57,77.49,77.5,25321.0,62.1747,62.2389,62.1747,62.1827,25321.0
2017-06-30 14:30:00,77.5,77.51,77.49,77.5,23870.0,62.1827,62.1907,62.1747,62.1827,23870.0
2017-06-30 14:35:00,77.5,77.5,77.4,77.41,27660.0,62.1827,62.1827,62.1025,62.1105,27660.0
2017-06-30 14:40:00,77.4,77.43,77.35,77.35,42499.0,62.1025,62.1266,62.0624,62.0624,42499.0
2017-06-30 14:45:00,77.35,77.42,77.33,77.41,47575.0,62.0624,62.1185,62.0463,62.1105,47575.0
2017-06-30 14:50:00,77.4,77.41,77.35,77.36,41717.0,62.1025,62.1105,62.0624,62.0704,41717.0
2017-06-30 14:55:00,77.36,77.39,77.35,77.38,25011.0,62.0704,62.0945,62.0624,62.0864,25011.0
2017-06-30 15:00:00,77.38,77.4,77.35,77.4,28431.0,62.0864,62.1025,62.0624,62.1025,28431.0
2017-06-30 15:05:00,77.4,77.42,77.35,77.35,35634.0,62.1025,62.1185,62.0624,62.0624,35634.0
2017-06-30 15:10:00,77.36,77.36,77.21,77.21,27435.0,62.0704,62.0704,61.95,61.95,27435.0
2017-06-30 15:15:00,77.21,77.29,77.2,77.25,36299.0,61.95,62.0142,61.942,61.9821,36299.0
2017-06-30 15:20:00,77.25,77.31,77.25,77.28,50437.0,61.9821,62.0303,61.9821,62.0062,50437.0
2017-06-30 15:25:00,77.29,77.29,77.22,77.29,37729.0,62.0142,62.0142,61.9581,62.0142,37729.0
2017-06-30 15:30:00,77.28,77.28,77.14,77.19,54093.0,62.0062,62.0062,61.8939,61.934,54093.0
2017-06-30 15:35:00,77.19,77.25,77.18,77.22,40361.0,61.934,61.9821,61.926,61.9581,40361.0
2017-06-30 15:40:00,77.22,77.27,77.21,77.23,58338.0,61.9581,61.9982,61.95,61.9661,58338.0
2017-06-30 15:45:00,77.23,77.26,77.19,77.2,99272.0,61.9661,61.9902,61.934,61.942,99272.0
2017-06-30 15:50:00,77.2,77.24,77.13,77.14,162352.0,61.942,61.9741,61.8858,61.8939,162352.0
2017-06-30 15:55:00,77.13,77.14,76.88,76.91,380834.0,61.8858,61.8939,61.6853,61.7093,380834.0
2017-07-03 09:30:00,77.48,77.62,77.35,77.44,156298.0,62.1667,62.279,62.0624,62.1346,156298.0
2017-07-03 09:35:00,77.44,77.52,77.29,77.39,71186.0,62.1346,62.1988,62.0142,62.0945,71186.0
2017-07-03 09:40:00,77.4,77.47,77.26,77.41,56404.0,62.1025,62.1586,61.9902,62.1105,56404.0
2017-07-03 09:45:00,77.43,77.58,77.42,77.57,59580.0,62.1266,62.2469,62.1185,62.2389,59580.0
2017-07-03 09:50:00,77.58,77.62,77.45,77.5,85773.0,62.2469,62.279,62.1426,62.1827,85773.0
2017-07-03 09:55:00,77.51,77.54,77.41,77.43,58404.0,62.1907,62.2148,62.1105,62.1266,58404.0
2017-07-03 10:00:00,77.45,77.59,77.38,77.41,108744.0,62.1426,62.2549,62.0864,62.1105,108744.0
2017-07-03 10:05:00,77.4,77.51,77.37,77.47,68118.0,62.1025,62.1907,62.0784,62.1586,68118.0
2017-07-03 10:10:00,77.46,77.53,77.43,77.45,59340.0,62.1506,62.2068,62.1266,62.1426,59340.0
2017-07-03 10:15:00,77.48,77.5,77.27,77.27,72152.0,62.1667,62.1827,61.9982,61.9982,72152.0
2017-07-03 10:20:00,77.28,77.29,77.09,77.13,22855.0,62.0062,62.0142,61.8537,61.8858,22855.0
2017-07-03 10:25:00,77.13,77.16,76.98,77.14,29409.0,61.8858,61.9099,61.7655,61.8939,29409.0
2017-07-03 10:30:00,77.13,77.15,77.03,77.05,22174.0,61.8858,61.9019,61.8056,61.8217,22174.0
2017-07-03 10:35:00,77.04,77.05,76.89,76.97,36045.0,61.8136,61.8217,61.6933,61.7575,36045.0
2017-07-03 10:40:00,76.97,76.98,76.93,76.93,57053.0,61.7575,61.7655,61.7254,61.7254,57053.0
2017-07-03 10:45:00,76.93,76.95,76.85,76.92,38214.0,61.7254,61.7414,61.6612,61.7173,38214.0
2017-07-03 10:50:00,76.92,76.96,76.81,76.82,36642.0,61.7173,61.7494,61.6291,61.6371,36642.0
2017-07-03 10:55:00,76.82,76.83,76.72,76.76,41675.0,61.6371,61.6451,61.5569,61.589,41675.0
2017-07-03 11:00:00,76.75,76.8,76.74,76.8,61057.0,61.5809,61.6211,61.5729,61.6211,61057.0
2017-07-03 11:05:00,76.8,76.8,76.65,76.73,114220.0,61.6211,61.6211,61.5007,61.5649,114220.0
2017-07-03 11:10:00,76.73,76.82,76.73,76.81,33922.0,61.5649,61.6371,61.5649,61.6291,33922.0
2017-07-03 11:15:00,76.81,76.83,76.69,76.69,42990.0,61.6291,61.6451,61.5328,61.5328,42990.0
2017-07-03 11:20:00,76.69,76.83,76.67,76.82,43243.0,61.5328,61.6451,61.5168,61.6371,43243.0
2017-07-03 11:25:00,76.83,76.85,76.78,76.83,102542.0,61.6451,61.6612,61.605,61.6451,102542.0
2017-07-03 11:30:00,76.83,76.89,76.79,76.79,73576.0,61.6451,61.6933,61.613,61.613,73576.0
2017-07-03 11:35:00,76.79,76.8,76.69,76.8,30176.0,61.613,61.6211,61.5328,61.6211,30176.0
2017-07-03 11:40:00,76.79,76.81,76.76,76.77,37509.0,61.613,61.6291,61.589,61.597,37509.0
2017-07-03 11:45:00,76.77,76.82,76.77,76.8,49156.0,61.597,61.6371,61.597,61.6211,49156.0
2017-07-03 11:50:00,76.8,76.8,76.68,76.77,36084.0,61.6211,61.6211,61.5248,61.597,36084.0
2017-07-03 11:55:00,76.78,76.83,76.77,76.82,76150.0,61.605,61.6451,61.597,61.6371,76150.0
2017-07-03 12:00:00,76.82,76.86,76.74,76.8,63359.0,61.6371,61.6692,61.5729,61.6211,63359.0
2017-07-03 12:05:00,76.79,76.79,76.64,76.65,262518.0,61.613,61.613,61.4927,61.5007,262518.0
2017-07-03 12:10:00,76.65,76.7,76.62,76.66,42501.0,61.5007,61.5408,61.4766,61.5087,42501.0
2017-07-03 12:15:00,76.66,76.71,76.58,76.67,40475.0,61.5087,61.5489,61.4445,61.5168,40475.0
2017-07-03 12:20:00,76.66,76.73,76.59,76.69,46793.0,61.5087,61.5649,61.4526,61.5328,46793.0
2017-07-03 12:25:00,76.69,76.8,76.68,76.76,52651.0,61.5328,61.6211,61.5248,61.589,52651.0
2017-07-03 12:30:00,76.77,76.78,76.67,76.69,40353.0,61.597,61.605,61.5168,61.5328,40353.0
2017-07-03 12:35:00,76.69,76.71,76.6,76.66,49267.0,61.5328,61.5489,61.4606,61.5087,49267.0
2017-07-03 12:40:00,76.66,76.7,76.59,76.62,66737.0,61.5087,61.5408,61.4526,61.4766,66737.0
2017-07-03 12:45:00,76.62,76.64,76.57,76.59,90966.0,61.4766,61.4927,61.4365,61.4526,90966.0
2017-07-03 12:50:00,76.6,76.63,76.51,76.53,106906.0,61.4606,61.4847,61.3884,61.4044,106906.0
2017-07-03 12:55:00,76.53,76.56,76.4,76.41,192784.0,61.4044,61.4285,61.3001,61.3081,192784.0
2017-07-05 09:30:00,76.63,77.41,76.5,77.22,138069.0,61.4847,62.1105,61.3804,61.9581,138069.0
2017-07-05 09:35:00,77.26,77.51,77.09,77.11,142619.0,61.9902,62.1907,61.8537,61.8698,142619.0
2017-07-05 09:40:00,77.12,77.13,76.94,77.06,50214.0,61.8778,61.8858,61.7334,61.8297,50214.0
2017-07-05 09:45:00,77.06,77.08,76.77,76.83,70554.0,61.8297,61.8457,61.597,61.6451,70554.0
2017-07-05 09:50:00,76.84,77.02,76.79,76.92,180784.0,61.6532,61.7976,61.613,61.7173,180784.0
2017-07-05 09:55:00,76.93,77.06,76.79,76.92,185915.0,61.7254,61.8297,61.613,61.7173,185915.0
2017-07-05 10:00:00,76.91,76.92,76.67,76.69,98877.0,61.7093,61.7173,61.5168,61.5328,98877.0
2017-07-05 10:05:00,76.7,76.73,76.63,76.69,58980.0,61.5408,61.5649,61.4847,61.5328,58980.0
2017-07-05 10:10:00,76.71,76.79,76.62,76.63,72489.0,61.5489,61.613,61.4766,61.4847,72489.0
2017-07-05 10:15:00,76.63,76.63,76.43,76.44,62811.0,61.4847,61.4847,61.3242,61.3322,62811.0
2017-07-05 10:20:00,76.45,76.47,76.35,76.36,113870.0,61.3402,61.3563,61.26,61.268,113870.0
2017-07-05 10:25:00,76.38,76.41,76.24,76.34,96804.0,61.2841,61.3081,61.1717,61.252,96804.0
2017-07-05 10:30:00,76.35,76.48,76.34,76.4,171628.0,61.26,61.3643,61.252,61.3001,171628.0
2017-07-05 10:35:00,76.39,76.48,76.37,76.44,135307.0,61.2921,61.3643,61.2761,61.3322,135307.0
2017-07-05 10:40:00,76.45,76.52,76.37,76.42,202178.0,61.3402,61.3964,61.2761,61.3162,202178.0
2017-07-05 10:45:00,76.42,76.7,76.42,76.55,135977.0,61.3162,61.5408,61.3162,61.4205,135977.0
2017-07-05 10:50:00,76.57,76.64,76.54,76.57,70659.0,61.4365,61.4927,61.4125,61.4365,70659.0
2017-07-05 10:55:00,76.6,76.6,76.43,76.5,106154.0,61.4606,61.4606,61.3242,61.3804,106154.0
2017-07-05 11:00:00,76.49,76.51,76.31,76.4,139363.0,61.3723,61.3884,61.2279,61.3001,139363.0
2017-07-05 11:05:00,76.4,76.4,76.29,76.33,57532.0,61.3001,61.3001,61.2119,61.244,57532.0
2017-07-05 11:10:00,76.34,76.42,76.28,76.37,60876.0,61.252,61.3162,61.2038,61.2761,60876.0
2017-07-05 11:15:00,76.38,76.4,76.34,76.4,38507.0,61.2841,61.3001,61.252,61.3001,38507.0
2017-07-05 11:20:00,76.4,76.51,76.38,76.51,58315.0,61.3001,61.3884,61.2841,61.3884,58315.0
2017-07-05 11:25:00,76.5,76.82,76.5,76.82,37742.0,61.3804,61.6371,61.3804,61.6371,37742.0
2017-07-05 11:30:00,76.81,76.83,76.75,76.78,45634.0,61.6291,61.6451,61.5809,61.605,45634.0
2017-07-05 11:35:00,76.78,76.97,76.77,76.97,32123.0,61.605,61.7575,61.597,61.7575,32123.0
2017-07-05 11:40:00,76.99,77.0,76.9,76.93,31108.0,61.7735,61.7815,61.7013,61.7254,31108.0
2017-07-05 11:45:00,76.92,77.02,76.92,76.95,37768.0,61.7173,61.7976,61.7173,61.7414,37768.0
2017-07-05 11:50:00,76.96,76.98,76.92,76.96,53655.0,61.7494,61.7655,61.7173,61.7494,53655.0
2017-07-05 11:55:00,76.96,76.97,76.92,76.94,41039.0,61.7494,61.7575,61.7173,61.7334,41039.0
2017-07-05 12:00:00,76.93,76.95,76.84,76.91,55169.0,61.7254,61.7414,61.6532,61.7093,55169.0
2017-07-05 12:05:00,76.91,76.91,76.87,76.89,22734.0,61.7093,61.7093,61.6772,61.6933,22734.0
2017-07-05 12:10:00,76.89,76.92,76.88,76.9,34063.0,61.6933,61.7173,61.6853,61.7013,34063.0
2017-07-05 12:15:00,76.9,76.95,76.88,76.89,17247.0,61.7013,61.7414,61.6853,61.6933,17247.0
2017-07-05 12:20:00,76.9,76.92,76.77,76.77,54863.0,61.7013,61.7173,61.597,61.597,54863.0
2017-07-05 12:25:00,76.77,76.79,76.73,76.75,27610.0,61.597,61.613,61.5649,61.5809,27610.0
2017-07-05 12:30:00,76.75,76.78,76.72,76.74,18009.0,61.5809,61.605,61.5569,61.5729,18009.0
2017-07-05 12:35:00,76.73,76.78,76.71,76.75,37687.0,61.5649,61.605,61.5489,61.5809,37687.0
2017-07-05 12:40:00,76.76,76.78,76.75,76.76,43363.0,61.589,61.605,61.5809,61.589,43363.0
2017-07-05 12:45:00,76.76,76.81,76.75,76.78,75829.0,61.589,61.6291,61.5809,61.605,75829.0
2017-07-05 12:50:00,76.78,76.79,76.72,76.73,60334.0,61.605,61.613,61.5569,61.5649,60334.0
2017-07-05 12:55:00,76.73,76.77,76.72,76.73,41236.0,61.5649,61.597,61.5569,61.5649,41236.0
2017-07-05 13:00:00,76.74,76.78,76.72,76.75,44651.0,61.5729,61.605,61.5569,61.5809,44651.0
2017-07-05 13:05:00,76.75,76.78,76.74,76.75,30156.0,61.5809,61.605,61.5729,61.5809,30156.0
2017-07-05 13:10:00,76.75,76.82,76.74,76.79,28950.0,61.5809,61.6371,61.5729,61.613,28950.0
2017-07-05 13:15:00,76.78,76.83,76.74,76.78,62348.0,61.605,61.6451,61.5729,61.605,62348.0
2017-07-05 13:20:00,76.79,76.89,76.78,76.86,67199.0,61.613,61.6933,61.605,61.6692,67199.0
2017-07-05 13:25:00,76.85,76.93,76.84,76.93,52390.0,61.6612,61.7254,61.6532,61.7254,52390.0
2017-07-05 13:30:00,76.93,77.01,76.9,76.98,116037.0,61.7254,61.7896,61.7013,61.7655,116037.0
2017-07-05 13:35:00,77.01,77.01,76.94,76.96,63237.0,61.7896,61.7896,61.7334,61.7494,63237.0
2017-07-05 13:40:00,76.96,76.98,76.89,76.91,81869.0,61.7494,61.7655,61.6933,61.7093,81869.0
2017-07-05 13:45:00,76.92,76.95,76.88,76.89,45543.0,61.7173,61.7414,61.6853,61.6933,45543.0
2017-07-05 13:50:00,76.89,76.94,76.81,76.82,92119.0,61.6933,61.7334,61.6291,61.6371,92119.0
2017-07-05 13:55:00,76.82,76.85,76.64,76.65,42933.0,61.6371,61.6612,61.4927,61.5007,42933.0
2017-07-05 14:00:00,76.69,76.87,76.69,76.8,38290.0,61.5328,61.6772,61.5328,61.6211,38290.0
2017-07-05 14:05:00,76.8,76.86,76.62,76.65,67719.0,61.6211,61.6692,61.4766,61.5007,67719.0
2017-07-05 14:10:00,76.64,76.78,76.6,76.76,34484.0,61.4927,61.605,61.4606,61.589,34484.0
2017-07-05 14:15:00,76.78,76.82,76.73,76.78,31168.0,61.605,61.6371,61.5649,61.605,31168.0
2017-07-05 14:20:00,76.77,76.88,76.76,76.86,28784.0,61.597,61.6853,61.589,61.6692,28784.0
2017-07-05 14:25:00,76.85,76.97,76.85,76.93,24382.0,61.6612,61.7575,61.6612,61.7254,24382.0
2017-07-05 14:30:00,76.93,77.16,76.89,77.12,46734.0,61.7254,61.9099,61.6933,61.8778,46734.0
2017-07-05 14:35:00,77.11,77.14,77.09,77.13,22839.0,61.8698,61.8939,61.8537,61.8858,22839.0
2017-07-05 14:40:00,77.12,77.17,77.07,77.08,29290.0,61.8778,61.9179,61.8377,61.8457,29290.0
2017-07-05 14:45:00,77.09,77.15,77.03,77.05,51883.0,61.8537,61.9019,61.8056,61.8217,51883.0
2017-07-05 14:50:00,77.05,77.08,77.0,77.01,31980.0,61.8217,61.8457,61.7815,61.7896,31980.0
2017-07-05 14:55:00,77.0,77.0,76.94,76.96,15923.0,61.7815,61.7815,61.7334,61.7494,15923.0
2017-07-05 15:00:00,76.95,76.98,76.83,76.85,42135.0,61.7414,61.7655,61.6451,61.6612,42135.0
2017-07-05 15:05:00,76.84,76.87,76.81,76.83,49182.0,61.6532,61.6772,61.6291,61.6451,49182.0
2017-07-05 15:10:00,76.84,76.86,76.81,76.82,49311.0,61.6532,61.6692,61.6291,61.6371,49311.0
2017-07-05 15:15:00,76.83,76.84,76.78,76.79,45876.0,61.6451,61.6532,61.605,61.613,45876.0
2017-07-05 15:20:00,76.79,76.87,76.74,76.78,78464.0,61.613,61.6772,61.5729,61.605,78464.0
2017-07-05 15:25:00,76.79,76.81,76.77,76.8,35229.0,61.613,61.6291,61.597,61.6211,35229.0
2017-07-05 15:30:00,76.8,76.84,76.77,76.82,65584.0,61.6211,61.6532,61.597,61.6371,65584.0
2017-07-05 15:35:00,76.83,76.85,76.78,76.84,100204.0,61.6451,61.6612,61.605,61.6532,100204.0
2017-07-05 15:40:00,76.83,77.03,76.83,77.01,102971.0,61.6451,61.8056,61.6451,61.7896,102971.0
2017-07-05 15:45:00,77.01,77.03,76.97,77.0,108753.0,61.7896,61.8056,61.7575,61.7815,108753.0
2017-07-05 15:50:00,77.0,77.04,76.99,77.0,107948.0,61.7815,61.8136,61.7735,61.7815,107948.0
2017-07-05 15:55:00,77.0,77.01,76.88,76.89,222001.0,61.7815,61.7896,61.6853,61.6933,222001.0
2017-07-06 09:30:00,76.19,76.43,76.19,76.4,95053.0,61.1316,61.3242,61.1316,61.3001,95053.0
2017-07-06 09:35:00,76.42,76.51,76.21,76.27,95320.0,61.3162,61.3884,61.1477,61.1958,95320.0
2017-07-06 09:40:00,76.31,76.46,76.25,76.43,48685.0,61.2279,61.3483,61.1798,61.3242,48685.0
2017-07-06 09:45:00,76.43,76.46,76.23,76.38,78159.0,61.3242,61.3483,61.1637,61.2841,78159.0
2017-07-06 09:50:00,76.38,76.74,76.37,76.67,61490.0,61.2841,61.5729,61.2761,61.5168,61490.0
2017-07-06 09:55:00,76.65,76.84,76.62,76.72,66281.0,61.5007,61.6532,61.4766,61.5569,66281.0
2017-07-06 10:00:00,76.7,76.91,76.7,76.81,92314.0,61.5408,61.7093,61.5408,61.6291,92314.0
2017-07-06 10:05:00,76.81,76.81,76.5,76.63,102521.0,61.6291,61.6291,61.3804,61.4847,102521.0
2017-07-06 10:10:00,76.62,76.76,76.56,76.72,31889.0,61.4766,61.589,61.4285,61.5569,31889.0
2017-07-06 10:15:00,76.72,76.76,76.59,76.66,36246.0,61.5569,61.589,61.4526,61.5087,36246.0
2017-07-06 10:20:00,76.67,76.72,76.58,76.59,51661.0,61.5168,61.5569,61.4445,61.4526,51661.0
2017-07-06 10:25:00,76.6,76.7,76.59,76.68,54602.0,61.4606,61.5408,61.4526,61.5248,54602.0
2017-07-06 10:30:00,76.68,76.81,76.62,76.77,29260.0,61.5248,61.6291,61.4766,61.597,29260.0
2017-07-06 10:35:00,76.75,76.93,76.72,76.86,39592.0,61.5809,61.7254,61.5569,61.6692,39592.0
2017-07-06 10:40:00,76.86,76.91,76.82,76.88,74165.0,61.6692,61.7093,61.6371,61.6853,74165.0
2017-07-06 10:45:00,76.88,77.07,76.86,77.07,95387.0,61.6853,61.8377,61.6692,61.8377,95387.0
2017-07-06 10:50:00,77.05,77.25,76.98,77.22,64918.0,61.8217,61.9821,61.7655,61.9581,64918.0
2017-07-06 10:55:00,77.21,77.24,77.04,77.21,47689.0,61.95,61.9741,61.8136,61.95,47689.0
2017-07-06 11:00:00,77.23,77.29,77.08,77.16,106909.0,61.9661,62.0142,61.8457,61.9099,106909.0
2017-07-06 11:05:00,77.18,77.43,77.17,77.41,95054.0,61.926,62.1266,61.9179,62.1105,95054.0
2017-07-06 11:10:00,77.41,77.45,77.24,77.25,63104.0,62.1105,62.1426,61.9741,61.9821,63104.0
2017-07-06 11:15:00,77.25,77.25,77.1,77.23,60865.0,61.9821,61.9821,61.8618,61.9661,60865.0
2017-07-06 11:20:00,77.24,77.31,77.21,77.27,30849.0,61.9741,62.0303,61.95,61.9982,30849.0
2017-07-06 11:25:00,77.27,77.48,77.27,77.48,29464.0,61.9982,62.1667,61.9982,62.1667,29464.0
2017-07-06 11:30:00,77.48,77.61,77.47,77.61,43030.0,62.1667,62.271,62.1586,62.271,43030.0
2017-07-06 11:35:00,77.6,77.69,77.55,77.58,50694.0,62.263,62.3352,62.2228,62.2469,50694.0
2017-07-06 11:40:00,77.57,77.59,77.48,77.5,37576.0,62.2389,62.2549,62.1667,62.1827,37576.0
2017-07-06 11:45:00,77.5,77.51,77.4,77.41,30690.0,62.1827,62.1907,62.1025,62.1105,30690.0
2017-07-06 11:50:00,77.41,77.53,77.38,77.43,32164.0,62.1105,62.2068,62.0864,62.1266,32164.0
2017-07-06 11:55:00,77.43,77.52,77.4,77.52,18513.0,62.1266,62.1988,62.1025,62.1988,18513.0
2017-07-06 12:00:00,77.52,77.55,77.47,77.51,33255.0,62.1988,62.2228,62.1586,62.1907,33255.0
2017-07-06 12:05:00,77.52,77.56,77.37,77.42,30925.0,62.1988,62.2309,62.0784,62.1185,30925.0
2017-07-06 12:10:00,77.42,77.42,77.34,77.37,14502.0,62.1185,62.1185,62.0543,62.0784,14502.0
2017-07-06 12:15:00,77.36,77.36,77.28,77.29,23944.0,62.0704,62.0704,62.0062,62.0142,23944.0
2017-07-06 12:20:00,77.29,77.4,77.22,77.39,38379.0,62.0142,62.1025,61.9581,62.0945,38379.0
2017-07-06 12:25:00,77.38,77.38,77.21,77.21,50613.0,62.0864,62.0864,61.95,61.95,50613.0
2017-07-06 12:30:00,77.21,77.26,77.2,77.23,33756.0,61.95,61.9902,61.942,61.9661,33756.0
2017-07-06 12:35:00,77.24,77.44,77.24,77.4,25072.0,61.9741,62.1346,61.9741,62.1025,25072.0
2017-07-06 12:40:00,77.39,77.47,77.3,77.47,39399.0,62.0945,62.1586,62.0222,62.1586,39399.0
2017-07-06 12:45:00,77.47,77.49,77.43,77.47,35749.0,62.1586,62.1747,62.1266,62.1586,35749.0
2017-07-06 12:50:00,77.48,77.48,77.31,77.33,29969.0,62.1667,62.1667,62.0303,62.0463,29969.0
2017-07-06 12:55:00,77.33,77.37,77.3,77.36,46963.0,62.0463,62.0784,62.0222,62.0704,46963.0
2017-07-06 13:00:00,77.36,77.39,77.31,77.36,53868.0,62.0704,62.0945,62.0303,62.0704,53868.0
2017-07-06 13:05:00,77.36,77.37,77.32,77.34,32787.0,62.0704,62.0784,62.0383,62.0543,32787.0
2017-07-06 13:10:00,77.33,77.34,77.21,77.24,54225.0,62.0463,62.0543,61.95,61.9741,54225.0
2017-07-06 13:15:00,77.24,77.36,77.21,77.35,39145.0,61.9741,62.0704,61.95,62.0624,39145.0
2017-07-06 13:20:00,77.35,77.47,77.31,77.46,77625.0,62.0624,62.1586,62.0303,62.1506,77625.0
2017-07-06 13:25:00,77.46,77.46,77.33,77.37,58562.0,62.1506,62.1506,62.0463,62.0784,58562.0
2017-07-06 13:30:00,77.36,77.38,77.27,77.31,22175.0,62.0704,62.0864,61.9982,62.0303,22175.0
2017-07-06 13:35:00,77.3,77.3,77.17,77.18,15768.0,62.0222,62.0222,61.9179,61.926,15768.0
2017-07-06 13:40:00,77.18,77.18,77.09,77.11,20855.0,61.926,61.926,61.8537,61.8698,20855.0
2017-07-06 13:45:00,77.11,77.16,77.08,77.12,56822.0,61.8698,61.9099,61.8457,61.8778,56822.0
2017-07-06 13:50:00,77.11,77.26,77.09,77.25,34009.0,61.8698,61.9902,61.8537,61.9821,34009.0
2017-07-06 13:55:00,77.26,77.29,77.22,77.28,40507.0,61.9902,62.0142,61.9581,62.0062,40507.0
2017-07-06 14:00:00,77.27,77.3,77.2,77.21,57568.0,61.9982,62.0222,61.942,61.95,57568.0
2017-07-06 14:05:00,77.2,77.2,77.06,77.08,49996.0,61.942,61.942,61.8297,61.8457,49996.0
2017-07-06 14:10:00,77.09,77.11,77.01,77.04,27514.0,61.8537,61.8698,61.7896,61.8136,27514.0
2017-07-06 14:15:00,77.04,77.08,76.98,77.02,33946.0,61.8136,61.8457,61.7655,61.7976,33946.0
2017-07-06 14:20:00,77.01,77.05,76.98,77.01,25688.0,61.7896,61.8217,61.7655,61.7896,25688.0
2017-07-06 14:25:00,77.01,77.07,77.01,77.05,25842.0,61.7896,61.8377,61.7896,61.8217,25842.0
2017-07-06 14:30:00,77.05,77.07,76.99,77.05,39013.0,61.8217,61.8377,61.7735,61.8217,39013.0
2017-07-06 14:35:00,77.05,77.07,76.93,76.96,34806.0,61.8217,61.8377,61.7254,61.7494,34806.0
2017-07-06 14:40:00,76.97,76.97,76.81,76.92,48242.0,61.7575,61.7575,61.6291,61.7173,48242.0
2017-07-06 14:45:00,76.93,77.0,76.92,76.98,31829.0,61.7254,61.7815,61.7173,61.7655,31829.0
2017-07-06 14:50:00,76.98,77.04,76.92,77.04,30668.0,61.7655,61.8136,61.7173,61.8136,30668.0
2017-07-06 14:55:00,77.05,77.09,77.01,77.09,34603.0,61.8217,61.8537,61.7896,61.8537,34603.0
2017-07-06 15:00:00,77.08,77.17,77.05,77.15,35585.0,61.8457,61.9179,61.8217,61.9019,35585.0
2017-07-06 15:05:00,77.16,77.19,77.08,77.16,38634.0,61.9099,61.934,61.8457,61.9099,38634.0
2017-07-06 15:10:00,77.16,77.16,76.93,76.93,44234.0,61.9099,61.9099,61.7254,61.7254,44234.0
2017-07-06 15:15:00,76.93,77.06,76.93,77.06,56931.0,61.7254,61.8297,61.7254,61.8297,56931.0
2017-07-06 15:20:00,77.05,77.06,76.97,77.02,47964.0,61.8217,61.8297,61.7575,61.7976,47964.0
2017-07-06 15:25:00,77.02,77.03,76.87,76.89,47550.0,61.7976,61.8056,61.6772,61.6933,47550.0
2017-07-06 15:30:00,76.89,76.91,76.82,76.9,48371.0,61.6933,61.7093,61.6371,61.7013,48371.0
2017-07-06 15:35:00,76.9,76.9,76.78,76.8,86821.0,61.7013,61.7013,61.605,61.6211,86821.0
2017-07-06 15:40:00,76.8,76.82,76.77,76.78,52780.0,61.6211,61.6371,61.597,61.605,52780.0
2017-07-06 15:45:00,76.78,76.99,76.78,76.97,70300.0,61.605,61.7735,61.605,61.7575,70300.0
2017-07-06 15:50:00,76.97,76.97,76.86,76.9,104676.0,61.7575,61.7575,61.6692,61.7013,104676.0
2017-07-06 15:55:00,76.91,76.92,76.83,76.87,229130.0,61.7093,61.7173,61.6451,61.6772,229130.0
2017-07-07 09:30:00,77.31,77.87,77.31,77.78,196586.0,62.0303,62.4796,62.0303,62.4074,196586.0
2017-07-07 09:35:00,77.72,77.78,77.53,77.59,57963.0,62.3592,62.4074,62.2068,62.2549,57963.0
2017-07-07 09:40:00,77.6,77.64,77.52,77.59,62617.0,62.263,62.295,62.1988,62.2549,62617.0
2017-07-07 09:45:00,77.61,77.76,77.55,77.68,85656.0,62.271,62.3913,62.2228,62.3271,85656.0
2017-07-07 09:50:00,77.68,77.8,77.59,77.8,52796.0,62.3271,62.4234,62.2549,62.4234,52796.0
2017-07-07 09:55:00,77.78,77.92,77.75,77.8,47685.0,62.4074,62.5197,62.3833,62.4234,47685.0
2017-07-07 10:00:00,77.78,77.82,77.71,77.77,43802.0,62.4074,62.4395,62.3512,62.3994,43802.0
2017-07-07 10:05:00,77.78,77.86,77.74,77.85,55031.0,62.4074,62.4716,62.3753,62.4635,55031.0
2017-07-07 10:10:00,77.84,77.99,77.8,77.86,64735.0,62.4555,62.5759,62.4234,62.4716,64735.0
2017-07-07 10:15:00,77.86,77.86,77.77,77.81,49018.0,62.4716,62.4716,62.3994,62.4314,49018.0
2017-07-07 10:20:00,77.81,77.82,77.73,77.8,57130.0,62.4314,62.4395,62.3673,62.4234,57130.0
2017-07-07 10:25:00,77.8,77.95,77.8,77.92,37600.0,62.4234,62.5438,62.4234,62.5197,37600.0
2017-07-07 10:30:00,77.92,77.98,77.88,77.89,28871.0,62.5197,62.5678,62.4876,62.4956,28871.0
2017-07-07 10:35:00,77.88,77.89,77.71,77.71,26112.0,62.4876,62.4956,62.3512,62.3512,26112.0
2017-07-07 10:40:00,77.71,77.86,77.66,77.75,31283.0,62.3512,62.4716,62.3111,62.3833,31283.0
2017-07-07 10:45:00,77.74,77.74,77.59,77.62,44651.0,62.3753,62.3753,62.2549,62.279,44651.0
2017-07-07 10:50:00,77.61,77.67,77.56,77.58,23454.0,62.271,62.3191,62.2309,62.2469,23454.0
2017-07-07 10:55:00,77.58,77.61,77.45,77.46,42356.0,62.2469,62.271,62.1426,62.1506,42356.0
2017-07-07 11:00:00,77.45,77.61,77.41,77.6,55135.0,62.1426,62.271,62.1105,62.263,55135.0
2017-07-07 11:05:00,77.61,77.71,77.61,77.71,24653.0,62.271,62.3512,62.271,62.3512,24653.0
2017-07-07 11:10:00,77.71,77.75,77.65,77.69,22108.0,62.3512,62.3833,62.3031,62.3352,22108.0
2017-07-07 11:15:00,77.68,77.72,77.61,77.63,25201.0,62.3271,62.3592,62.271,62.287,25201.0
2017-07-07 11:20:00,77.63,77.67,77.58,77.65,18899.0,62.287,62.3191,62.2469,62.3031,18899.0
2017-07-07 11:25:00,77.65,77.82,77.64,77.76,30852.0,62.3031,62.4395,62.295,62.3913,30852.0
2017-07-07 11:30:00,77.77,77.8,77.69,77.79,27278.0,62.3994,62.4234,62.3352,62.4154,27278.0
2017-07-07 11:35:00,77.79,77.95,77.79,77.9,30669.0,62.4154,62.5438,62.4154,62.5037,30669.0
2017-07-07 11:40:00,77.91,77.95,77.84,77.84,24438.0,62.5117,62.5438,62.4555,62.4555,24438.0
2017-07-07 11:45:00,77.84,77.89,77.82,77.86,18315.0,62.4555,62.4956,62.4395,62.4716,18315.0
2017-07-07 11:50:00,77.86,77.95,77.86,77.94,47991.0,62.4716,62.5438,62.4716,62.5358,47991.0
2017-07-07 11:55:00,77.93,78.02,77.92,77.97,50909.0,62.5277,62.5999,62.5197,62.5598,50909.0
2017-07-07 12:00:00,77.98,78.06,77.98,78.05,32478.0,62.5678,62.632,62.5678,62.624,32478.0
2017-07-07 12:05:00,78.06,78.14,78.05,78.08,26506.0,62.632,62.6962,62.624,62.6481,26506.0
2017-07-07 12:10:00,78.08,78.16,78.04,78.14,26844.0,62.6481,62.7123,62.616,62.6962,26844.0
2017-07-07 12:15:00,78.15,78.16,78.1,78.13,24900.0,62.7042,62.7123,62.6641,62.6882,24900.0
2017-07-07 12:20:00,78.13,78.18,78.12,78.18,45285.0,62.6882,62.7283,62.6802,62.7283,45285.0
2017-07-07 12:25:00,78.19,78.2,78.12,78.15,45153.0,62.7363,62.7444,62.6802,62.7042,45153.0
2017-07-07 12:30:00,78.15,78.16,78.12,78.16,35137.0,62.7042,62.7123,62.6802,62.7123,35137.0
2017-07-07 12:35:00,78.16,78.17,78.14,78.16,31757.0,62.7123,62.7203,62.6962,62.7123,31757.0
2017-07-07 12:40:00,78.16,78.27,78.16,78.22,63903.0,62.7123,62.8005,62.7123,62.7604,63903.0
2017-07-07 12:45:00,78.22,78.27,78.21,78.24,53803.0,62.7604,62.8005,62.7524,62.7765,53803.0
2017-07-07 12:50:00,78.25,78.33,78.25,78.28,27509.0,62.7845,62.8487,62.7845,62.8086,27509.0
2017-07-07 12:55:00,78.29,78.38,78.28,78.34,37408.0,62.8166,62.8888,62.8086,62.8567,37408.0
2017-07-07 13:00:00,78.36,78.46,78.35,78.42,42461.0,62.8727,62.953,62.8647,62.9209,42461.0
2017-07-07 13:05:00,78.42,78.49,78.39,78.46,28060.0,62.9209,62.9771,62.8968,62.953,28060.0
2017-07-07 13:10:00,78.46,78.49,78.43,78.45,28483.0,62.953,62.9771,62.9289,62.945,28483.0
2017-07-07 13:15:00,78.45,78.58,78.44,78.57,38562.0,62.945,63.0493,62.9369,63.0412,38562.0
2017-07-07 13:20:00,78.58,78.65,78.57,78.59,41813.0,63.0493,63.1054,63.0412,63.0573,41813.0
2017-07-07 13:25:00,78.6,78.62,78.53,78.58,33650.0,63.0653,63.0814,63.0091,63.0493,33650.0
2017-07-07 13:30:00,78.58,78.59,78.46,78.48,27226.0,63.0493,63.0573,62.953,62.969,27226.0
2017-07-07 13:35:00,78.48,78.48,78.41,78.44,27901.0,62.969,62.969,62.9129,62.9369,27901.0
2017-07-07 13:40:00,78.44,78.56,78.43,78.54,23088.0,62.9369,63.0332,62.9289,63.0172,23088.0
2017-07-07 13:45:00,78.56,78.59,78.53,78.56,35931.0,63.0332,63.0573,63.0091,63.0332,35931.0
2017-07-07 13:50:00,78.56,78.62,78.55,78.58,32205.0,63.0332,63.0814,63.0252,63.0493,32205.0
2017-07-07 13:55:00,78.58,78.66,78.57,78.64,47665.0,63.0493,63.1135,63.0412,63.0974,47665.0
2017-07-07 14:00:00,78.64,78.66,78.49,78.54,48645.0,63.0974,63.1135,62.9771,63.0172,48645.0
2017-07-07 14:05:00,78.54,78.54,78.46,78.46,43098.0,63.0172,63.0172,62.953,62.953,43098.0
2017-07-07 14:10:00,78.47,78.47,78.38,78.41,53068.0,62.961,62.961,62.8888,62.9129,53068.0
2017-07-07 14:15:00,78.4,78.43,78.38,78.43,84887.0,62.9048,62.9289,62.8888,62.9289,84887.0
2017-07-07 14:20:00,78.43,78.43,78.27,78.28,80830.0,62.9289,62.9289,62.8005,62.8086,80830.0
2017-07-07 14:25:00,78.27,78.27,78.12,78.12,20559.0,62.8005,62.8005,62.6802,62.6802,20559.0
2017-07-07 14:30:00,78.11,78.24,78.1,78.17,35030.0,62.6722,62.7765,62.6641,62.7203,35030.0
2017-07-07 14:35:00,78.17,78.21,78.06,78.08,32232.0,62.7203,62.7524,62.632,62.6481,32232.0
2017-07-07 14:40:00,78.08,78.16,78.05,78.16,48533.0,62.6481,62.7123,62.624,62.7123,48533.0
2017-07-07 14:45:00,78.16,78.17,78.07,78.12,19231.0,62.7123,62.7203,62.6401,62.6802,19231.0
2017-07-07 14:50:00,78.12,78.2,78.12,78.19,41792.0,62.6802,62.7444,62.6802,62.7363,41792.0
2017-07-07 14:55:00,78.19,78.19,78.13,78.15,40725.0,62.7363,62.7363,62.6882,62.7042,40725.0
2017-07-07 15:00:00,78.16,78.17,78.06,78.08,30841.0,62.7123,62.7203,62.632,62.6481,30841.0
2017-07-07 15:05:00,78.08,78.1,78.04,78.05,17084.0,62.6481,62.6641,62.616,62.624,17084.0
2017-07-07 15:10:00,78.05,78.06,78.0,78.03,32908.0,62.624,62.632,62.5839,62.608,32908.0
2017-07-07 15:15:00,78.04,78.07,78.0,78.05,31799.0,62.616,62.6401,62.5839,62.624,31799.0
2017-07-07 15:20:00,78.06,78.07,78.02,78.06,36995.0,62.632,62.6401,62.5999,62.632,36995.0
2017-07-07 15:25:00,78.06,78.07,78.03,78.06,38970.0,62.632,62.6401,62.608,62.632,38970.0
2017-07-07 15:30:00,78.06,78.09,78.03,78.09,50470.0,62.632,62.6561,62.608,62.6561,50470.0
2017-07-07 15:35:00,78.09,78.17,78.08,78.17,190971.0,62.6561,62.7203,62.6481,62.7203,190971.0
2017-07-07 15:40:00,78.17,78.26,78.16,78.25,93396.0,62.7203,62.7925,62.7123,62.7845,93396.0
2017-07-07 15:45:00,78.25,78.27,78.23,78.25,77533.0,62.7845,62.8005,62.7684,62.7845,77533.0
2017-07-07 15:50:00,78.27,78.47,78.26,78.47,217453.0,62.8005,62.961,62.7925,62.961,217453.0
2017-07-07 15:55:00,78.46,78.55,78.45,78.47,617431.0,62.953,63.0252,62.945,62.961,617431.0
2017-07-10 09:30:00,78.43,78.71,78.34,78.6,110219.0,62.9289,63.1536,62.8567,63.0653,110219.0
2017-07-10 09:35:00,78.57,78.59,78.29,78.34,53364.0,63.0412,63.0573,62.8166,62.8567,53364.0
2017-07-10 09:40:00,78.34,78.38,78.13,78.22,43772.0,62.8567,62.8888,62.6882,62.7604,43772.0
2017-07-10 09:45:00,78.21,78.24,78.07,78.23,36316.0,62.7524,62.7765,62.6401,62.7684,36316.0
2017-07-10 09:50:00,78.24,78.29,77.92,77.98,57787.0,62.7765,62.8166,62.5197,62.5678,57787.0
2017-07-10 09:55:00,77.97,78.11,77.95,78.04,41549.0,62.5598,62.6722,62.5438,62.616,41549.0
2017-07-10 10:00:00,78.04,78.29,78.04,78.29,20429.0,62.616,62.8166,62.616,62.8166,20429.0
2017-07-10 10:05:00,78.29,78.39,78.28,78.31,26439.0,62.8166,62.8968,62.8086,62.8326,26439.0
2017-07-10 10:10:00,78.3,78.4,78.27,78.32,38347.0,62.8246,62.9048,62.8005,62.8406,38347.0
2017-07-10 10:15:00,78.33,78.35,78.24,78.35,33578.0,62.8487,62.8647,62.7765,62.8647,33578.0
2017-07-10 10:20:00,78.36,78.44,78.34,78.36,19488.0,62.8727,62.9369,62.8567,62.8727,19488.0
2017-07-10 10:25:00,78.37,78.38,78.32,78.36,63031.0,62.8808,62.8888,62.8406,62.8727,63031.0
2017-07-10 10:30:00,78.35,78.44,78.34,78.34,17137.0,62.8647,62.9369,62.8567,62.8567,17137.0
2017-07-10 10:35:00,78.33,78.45,78.27,78.45,42300.0,62.8487,62.945,62.8005,62.945,42300.0
2017-07-10 10:40:00,78.44,78.58,78.43,78.55,26938.0,62.9369,63.0493,62.9289,63.0252,26938.0
2017-07-10 10:45:00,78.54,78.55,78.48,78.54,22680.0,63.0172,63.0252,62.969,63.0172,22680.0
2017-07-10 10:50:00,78.54,78.54,78.46,78.49,26337.0,63.0172,63.0172,62.953,62.9771,26337.0
2017-07-10 10:55:00,78.5,78.53,78.47,78.52,17272.0,62.9851,63.0091,62.961,63.0011,17272.0
2017-07-10 11:00:00,78.54,78.6,78.54,78.56,26559.0,63.0172,63.0653,63.0172,63.0332,26559.0
2017-07-10 11:05:00,78.55,78.67,78.55,78.65,16055.0,63.0252,63.1215,63.0252,63.1054,16055.0
2017-07-10 11:10:00,78.66,78.66,78.62,78.62,15382.0,63.1135,63.1135,63.0814,63.0814,15382.0
2017-07-10 11:15:00,78.63,78.63,78.48,78.48,24515.0,63.0894,63.0894,62.969,62.969,24515.0
2017-07-10 11:20:00,78.48,78.48,78.36,78.46,18209.0,62.969,62.969,62.8727,62.953,18209.0
2017-07-10 11:25:00,78.47,78.5,78.4,78.42,9099.0,62.961,62.9851,62.9048,62.9209,9099.0
2017-07-10 11:30:00,78.43,78.47,78.42,78.47,19870.0,62.9289,62.961,62.9209,62.961,19870.0
2017-07-10 11:35:00,78.48,78.51,78.45,78.46,13199.0,62.969,62.9931,62.945,62.953,13199.0
2017-07-10 11:40:00,78.45,78.46,78.32,78.37,16739.0,62.945,62.953,62.8406,62.8808,16739.0
2017-07-10 11:45:00,78.36,78.47,78.32,78.46,15582.0,62.8727,62.961,62.8406,62.953,15582.0
2017-07-10 11:50:00,78.47,78.48,78.43,78.46,23036.0,62.961,62.969,62.9289,62.953,23036.0
2017-07-10 11:55:00,78.46,78.57,78.45,78.51,24328.0,62.953,63.0412,62.945,62.9931,24328.0
2017-07-10 12:00:00,78.51,78.53,78.43,78.5,19232.0,62.9931,63.0091,62.9289,62.9851,19232.0
2017-07-10 12:05:00,78.5,78.55,78.39,78.39,16668.0,62.9851,63.0252,62.8968,62.8968,16668.0
2017-07-10 12:10:00,78.4,78.48,78.39,78.47,13942.0,62.9048,62.969,62.8968,62.961,13942.0
2017-07-10 12:15:00,78.47,78.48,78.44,78.47,14814.0,62.961,62.969,62.9369,62.961,14814.0
2017-07-10 12:20:00,78.47,78.55,78.46,78.52,13763.0,62.961,63.0252,62.953,63.0011,13763.0
2017-07-10 12:25:00,78.52,78.63,78.52,78.62,29243.0,63.0011,63.0894,63.0011,63.0814,29243.0
2017-07-10 12:30:00,78.61,78.61,78.56,78.58,10851.0,63.0733,63.0733,63.0332,63.0493,10851.0
2017-07-10 12:35:00,78.57,78.61,78.5,78.5,16066.0,63.0412,63.0733,62.9851,62.9851,16066.0
2017-07-10 12:40:00,78.52,78.54,78.5,78.52,8103.0,63.0011,63.0172,62.9851,63.0011,8103.0
2017-07-10 12:45:00,78.52,78.53,78.41,78.44,14347.0,63.0011,63.0091,62.9129,62.9369,14347.0
2017-07-10 12:50:00,78.43,78.46,78.4,78.45,16271.0,62.9289,62.953,62.9048,62.945,16271.0
2017-07-10 12:55:00,78.47,78.47,78.42,78.45,9967.0,62.961,62.961,62.9209,62.945,9967.0
2017-07-10 13:00:00,78.43,78.46,78.42,78.44,19698.0,62.9289,62.953,62.9209,62.9369,19698.0
2017-07-10 13:05:00,78.44,78.48,78.4,78.48,15679.0,62.9369,62.969,62.9048,62.969,15679.0
2017-07-10 13:10:00,78.48,78.5,78.38,78.38,13328.0,62.969,62.9851,62.8888,62.8888,13328.0
2017-07-10 13:15:00,78.37,78.47,78.36,78.44,15394.0,62.8808,62.961,62.8727,62.9369,15394.0
2017-07-10 13:20:00,78.44,78.45,78.41,78.43,12624.0,62.9369,62.945,62.9129,62.9289,12624.0
2017-07-10 13:25:00,78.42,78.45,78.41,78.43,13366.0,62.9209,62.945,62.9129,62.9289,13366.0
2017-07-10 13:30:00,78.43,78.52,78.42,78.51,16133.0,62.9289,63.0011,62.9209,62.9931,16133.0
2017-07-10 13:35:00,78.5,78.5,78.41,78.42,11366.0,62.9851,62.9851,62.9129,62.9209,11366.0
2017-07-10 13:40:00,78.42,78.56,78.41,78.55,26606.0,62.9209,63.0332,62.9129,63.0252,26606.0
2017-07-10 13:45:00,78.56,78.6,78.54,78.6,19651.0,63.0332,63.0653,63.0172,63.0653,19651.0
2017-07-10 13:50:00,78.61,78.71,78.61,78.7,18951.0,63.0733,63.1536,63.0733,63.1455,18951.0
2017-07-10 13:55:00,78.69,78.71,78.6,78.67,27085.0,63.1375,63.1536,63.0653,63.1215,27085.0
2017-07-10 14:00:00,78.66,78.73,78.65,78.73,16365.0,63.1135,63.1696,63.1054,63.1696,16365.0
2017-07-10 14:05:00,78.73,78.78,78.71,78.77,31556.0,63.1696,63.2097,63.1536,63.2017,31556.0
2017-07-10 14:10:00,78.77,78.87,78.76,78.86,35283.0,63.2017,63.2819,63.1937,63.2739,35283.0
2017-07-10 14:15:00,78.86,78.91,78.84,78.88,33927.0,63.2739,63.314,63.2579,63.29,33927.0
2017-07-10 14:20:00,78.89,78.94,78.89,78.91,37073.0,63.298,63.3381,63.298,63.314,37073.0
2017-07-10 14:25:00,78.9,78.91,78.86,78.9,23436.0,63.306,63.314,63.2739,63.306,23436.0
2017-07-10 14:30:00,78.9,78.9,78.86,78.89,24237.0,63.306,63.306,63.2739,63.298,24237.0
2017-07-10 14:35:00,78.88,78.92,78.84,78.92,24679.0,63.29,63.3221,63.2579,63.3221,24679.0
2017-07-10 14:40:00,78.93,78.94,78.88,78.94,18504.0,63.3301,63.3381,63.29,63.3381,18504.0
2017-07-10 14:45:00,78.95,78.97,78.85,78.85,31308.0,63.3461,63.3622,63.2659,63.2659,31308.0
2017-07-10 14:50:00,78.86,78.89,78.83,78.84,15978.0,63.2739,63.298,63.2499,63.2579,15978.0
2017-07-10 14:55:00,78.84,78.86,78.79,78.84,23245.0,63.2579,63.2739,63.2178,63.2579,23245.0
2017-07-10 15:00:00,78.85,78.9,78.85,78.88,34243.0,63.2659,63.306,63.2659,63.29,34243.0
2017-07-10 15:05:00,78.88,78.89,78.82,78.83,33975.0,63.29,63.298,63.2418,63.2499,33975.0
2017-07-10 15:10:00,78.83,78.96,78.83,78.94,32286.0,63.2499,63.3542,63.2499,63.3381,32286.0
2017-07-10 15:15:00,78.93,78.93,78.8,78.85,45023.0,63.3301,63.3301,63.2258,63.2659,45023.0
2017-07-10 15:20:00,78.86,78.91,78.85,78.89,25758.0,63.2739,63.314,63.2659,63.298,25758.0
2017-07-10 15:25:00,78.88,78.94,78.86,78.93,40832.0,63.29,63.3381,63.2739,63.3301,40832.0
2017-07-10 15:30:00,78.93,79.01,78.91,79.01,75964.0,63.3301,63.3943,63.314,63.3943,75964.0
2017-07-10 15:35:00,79.01,79.09,78.96,79.07,57355.0,63.3943,63.4585,63.3542,63.4424,57355.0
2017-07-10 15:40:00,79.06,79.06,78.97,78.98,43208.0,63.4344,63.4344,63.3622,63.3702,43208.0
2017-07-10 15:45:00,78.98,78.98,78.89,78.91,53195.0,63.3702,63.3702,63.298,63.314,53195.0
2017-07-10 15:50:00,78.9,78.91,78.81,78.82,103968.0,63.306,63.314,63.2338,63.2418,103968.0
2017-07-10 15:55:00,78.81,78.87,78.76,78.78,216263.0,63.2338,63.2819,63.1937,63.2097,216263.0
2017-07-11 09:30:00,78.78,78.94,78.43,78.51,81346.0,63.2097,63.3381,62.9289,62.9931,81346.0
2017-07-11 09:35:00,78.49,78.55,78.38,78.47,37156.0,62.9771,63.0252,62.8888,62.961,37156.0
2017-07-11 09:40:00,78.46,78.52,78.3,78.49,51134.0,62.953,63.0011,62.8246,62.9771,51134.0
2017-07-11 09:45:00,78.47,78.7,78.44,78.66,46304.0,62.961,63.1455,62.9369,63.1135,46304.0
2017-07-11 09:50:00,78.67,78.75,78.57,78.73,36588.0,63.1215,63.1857,63.0412,63.1696,36588.0
2017-07-11 09:55:00,78.73,78.85,78.71,78.84,41552.0,63.1696,63.2659,63.1536,63.2579,41552.0
2017-07-11 10:00:00,78.84,78.87,78.74,78.86,44530.0,63.2579,63.2819,63.1776,63.2739,44530.0
2017-07-11 10:05:00,78.86,79.04,78.83,78.98,31756.0,63.2739,63.4183,63.2499,63.3702,31756.0
2017-07-11 10:10:00,78.97,79.09,78.92,79.06,33217.0,63.3622,63.4585,63.3221,63.4344,33217.0
2017-07-11 10:15:00,79.07,79.15,79.0,79.08,42501.0,63.4424,63.5066,63.3863,63.4504,42501.0
2017-07-11 10:20:00,79.08,79.08,78.99,79.0,32654.0,63.4504,63.4504,63.3782,63.3863,32654.0
2017-07-11 10:25:00,79.01,79.03,78.9,78.91,26018.0,63.3943,63.4103,63.306,63.314,26018.0
2017-07-11 10:30:00,78.91,78.99,78.85,78.85,35318.0,63.314,63.3782,63.2659,63.2659,35318.0
2017-07-11 10:35:00,78.85,78.96,78.85,78.92,26586.0,63.2659,63.3542,63.2659,63.3221,26586.0
2017-07-11 10:40:00,78.93,78.97,78.87,78.97,42965.0,63.3301,63.3622,63.2819,63.3622,42965.0
2017-07-11 10:45:00,78.97,78.97,78.9,78.92,28486.0,63.3622,63.3622,63.306,63.3221,28486.0
2017-07-11 10:50:00,78.91,78.91,78.8,78.82,21940.0,63.314,63.314,63.2258,63.2418,21940.0
2017-07-11 10:55:00,78.81,78.82,78.72,78.76,27122.0,63.2338,63.2418,63.1616,63.1937,27122.0
2017-07-11 11:00:00,78.75,78.79,78.73,78.76,36116.0,63.1857,63.2178,63.1696,63.1937,36116.0
2017-07-11 11:05:00,78.76,78.9,78.75,78.84,17170.0,63.1937,63.306,63.1857,63.2579,17170.0
2017-07-11 11:10:00,78.85,78.85,78.7,78.76,22804.0,63.2659,63.2659,63.1455,63.1937,22804.0
2017-07-11 11:15:00,78.75,78.75,78.66,78.66,26215.0,63.1857,63.1857,63.1135,63.1135,26215.0
2017-07-11 11:20:00,78.66,78.66,78.43,78.43,28707.0,63.1135,63.1135,62.9289,62.9289,28707.0
2017-07-11 11:25:00,78.43,78.53,78.28,78.48,46281.0,62.9289,63.0091,62.8086,62.969,46281.0
2017-07-11 11:30:00,78.48,78.52,78.44,78.52,26937.0,62.969,63.0011,62.9369,63.0011,26937.0
2017-07-11 11:35:00,78.5,78.71,78.49,78.58,37341.0,62.9851,63.1536,62.9771,63.0493,37341.0
2017-07-11 11:40:00,78.57,78.63,78.49,78.58,18613.0,63.0412,63.0894,62.9771,63.0493,18613.0
2017-07-11 11:45:00,78.58,78.58,78.48,78.54,17692.0,63.0493,63.0493,62.969,63.0172,17692.0
2017-07-11 11:50:00,78.56,78.64,78.51,78.61,14077.0,63.0332,63.0974,62.9931,63.0733,14077.0
2017-07-11 11:55:00,78.61,78.71,78.6,78.63,27533.0,63.0733,63.1536,63.0653,63.0894,27533.0
2017-07-11 12:00:00,78.62,78.65,78.58,78.65,9624.0,63.0814,63.1054,63.0493,63.1054,9624.0
2017-07-11 12:05:00,78.65,78.66,78.5,78.56,13380.0,63.1054,63.1135,62.9851,63.0332,13380.0
2017-07-11 12:10:00,78.56,78.62,78.56,78.59,11465.0,63.0332,63.0814,63.0332,63.0573,11465.0
2017-07-11 12:15:00,78.59,78.59,78.46,78.5,22783.0,63.0573,63.0573,62.953,62.9851,22783.0
2017-07-11 12:20:00,78.51,78.52,78.43,78.45,12080.0,62.9931,63.0011,62.9289,62.945,12080.0
2017-07-11 12:25:00,78.45,78.54,78.43,78.52,12760.0,62.945,63.0172,62.9289,63.0011,12760.0
2017-07-11 12:30:00,78.53,78.6,78.53,78.54,11278.0,63.0091,63.0653,63.0091,63.0172,11278.0
2017-07-11 12:35:00,78.55,78.62,78.54,78.58,10823.0,63.0252,63.0814,63.0172,63.0493,10823.0
2017-07-11 12:40:00,78.58,78.66,78.57,78.66,11736.0,63.0493,63.1135,63.0412,63.1135,11736.0
2017-07-11 12:45:00,78.67,78.69,78.58,78.62,14905.0,63.1215,63.1375,63.0493,63.0814,14905.0
2017-07-11 12:50:00,78.62,78.7,78.62,78.66,10890.0,63.0814,63.1455,63.0814,63.1135,10890.0
2017-07-11 12:55:00,78.66,78.7,78.6,78.63,14410.0,63.1135,63.1455,63.0653,63.0894,14410.0
2017-07-11 13:00:00,78.63,78.68,78.59,78.59,8761.0,63.0894,63.1295,63.0573,63.0573,8761.0
2017-07-11 13:05:00,78.58,78.6,78.55,78.58,11950.0,63.0493,63.0653,63.0252,63.0493,11950.0
2017-07-11 13:10:00,78.59,78.62,78.54,78.55,9359.0,63.0573,63.0814,63.0172,63.0252,9359.0
2017-07-11 13:15:00,78.56,78.61,78.53,78.61,8207.0,63.0332,63.0733,63.0091,63.0733,8207.0
2017-07-11 13:20:00,78.61,78.66,78.61,78.63,13139.0,63.0733,63.1135,63.0733,63.0894,13139.0
2017-07-11 13:25:00,78.63,78.63,78.51,78.53,23360.0,63.0894,63.0894,62.9931,63.0091,23360.0
2017-07-11 13:30:00,78.53,78.54,78.47,78.47,18699.0,63.0091,63.0172,62.961,62.961,18699.0
2017-07-11 13:35:00,78.47,78.54,78.47,78.53,9486.0,62.961,63.0172,62.961,63.0091,9486.0
2017-07-11 13:40:00,78.53,78.75,78.53,78.75,18465.0,63.0091,63.1857,63.0091,63.1857,18465.0
2017-07-11 13:45:00,78.74,78.81,78.73,78.8,11002.0,63.1776,63.2338,63.1696,63.2258,11002.0
2017-07-11 13:50:00,78.81,78.85,78.78,78.85,16527.0,63.2338,63.2659,63.2097,63.2659,16527.0
2017-07-11 13:55:00,78.84,78.88,78.79,78.87,18949.0,63.2579,63.29,63.2178,63.2819,18949.0
2017-07-11 14:00:00,78.87,78.96,78.87,78.93,16811.0,63.2819,63.3542,63.2819,63.3301,16811.0
2017-07-11 14:05:00,78.93,78.96,78.89,78.92,16712.0,63.3301,63.3542,63.298,63.3221,16712.0
2017-07-11 14:10:00,78.92,78.98,78.9,78.96,20110.0,63.3221,63.3702,63.306,63.3542,20110.0
2017-07-11 14:15:00,78.95,78.96,78.88,78.89,13563.0,63.3461,63.3542,63.29,63.298,13563.0
2017-07-11 14:20:00,78.89,78.97,78.88,78.9,20214.0,63.298,63.3622,63.29,63.306,20214.0
2017-07-11 14:25:00,78.9,79.0,78.9,78.97,14577.0,63.306,63.3863,63.306,63.3622,14577.0
2017-07-11 14:30:00,78.98,78.98,78.93,78.97,11095.0,63.3702,63.3702,63.3301,63.3622,11095.0
2017-07-11 14:35:00,78.98,78.98,78.91,78.91,9047.0,63.3702,63.3702,63.314,63.314,9047.0
2017-07-11 14:40:00,78.9,78.93,78.87,78.89,19123.0,63.306,63.3301,63.2819,63.298,19123.0
2017-07-11 14:45:00,78.9,78.92,78.84,78.85,21286.0,63.306,63.3221,63.2579,63.2659,21286.0
2017-07-11 14:50:00,78.85,78.87,78.8,78.84,11552.0,63.2659,63.2819,63.2258,63.2579,11552.0
2017-07-11 14:55:00,78.85,78.88,78.83,78.85,11473.0,63.2659,63.29,63.2499,63.2659,11473.0
2017-07-11 15:00:00,78.85,78.9,78.84,78.88,20477.0,63.2659,63.306,63.2579,63.29,20477.0
2017-07-11 15:05:00,78.89,78.99,78.89,78.98,21160.0,63.298,63.3782,63.298,63.3702,21160.0
2017-07-11 15:10:00,78.99,79.05,78.98,79.04,24075.0,63.3782,63.4264,63.3702,63.4183,24075.0
2017-07-11 15:15:00,79.04,79.05,78.96,79.0,26345.0,63.4183,63.4264,63.3542,63.3863,26345.0
2017-07-11 15:20:00,78.99,79.02,78.97,78.98,30875.0,63.3782,63.4023,63.3622,63.3702,30875.0
2017-07-11 15:25:00,78.98,78.99,78.96,78.98,22602.0,63.3702,63.3782,63.3542,63.3702,22602.0
2017-07-11 15:30:00,78.97,79.08,78.96,79.03,28837.0,63.3622,63.4504,63.3542,63.4103,28837.0
2017-07-11 15:35:00,79.04,79.07,79.03,79.05,32841.0,63.4183,63.4424,63.4103,63.4264,32841.0
2017-07-11 15:40:00,79.04,79.09,79.02,79.09,33909.0,63.4183,63.4585,63.4023,63.4585,33909.0
2017-07-11 15:45:00,79.08,79.08,79.01,79.03,49930.0,63.4504,63.4504,63.3943,63.4103,49930.0
2017-07-11 15:50:00,79.04,79.05,78.98,79.04,56782.0,63.4183,63.4264,63.3702,63.4183,56782.0
2017-07-11 15:55:00,79.03,79.09,78.98,79.05,98335.0,63.4103,63.4585,63.3702,63.4264,98335.0
2017-07-12 09:30:00,79.46,80.05,79.46,79.99,94070.0,63.7553,64.2287,63.7553,64.1806,94070.0
2017-07-12 09:35:00,80.0,80.08,79.77,79.77,49207.0,64.1886,64.2528,64.0041,64.0041,49207.0
2017-07-12 09:40:00,79.77,80.01,79.74,79.93,31027.0,64.0041,64.1966,63.98,64.1324,31027.0
2017-07-12 09:45:00,79.93,79.93,79.68,79.76,67968.0,64.1324,64.1324,63.9319,63.996,67968.0
2017-07-12 09:50:00,79.75,79.81,79.56,79.64,76318.0,63.988,64.0362,63.8356,63.8998,76318.0
2017-07-12 09:55:00,79.67,79.81,79.67,79.7,49681.0,63.9238,64.0362,63.9238,63.9479,49681.0
2017-07-12 10:00:00,79.69,79.79,79.68,79.72,36811.0,63.9399,64.0201,63.9319,63.964,36811.0
2017-07-12 10:05:00,79.73,79.82,79.72,79.75,31454.0,63.972,64.0442,63.964,63.988,31454.0
2017-07-12 10:10:00,79.75,79.82,79.75,79.79,22443.0,63.988,64.0442,63.988,64.0201,22443.0
2017-07-12 10:15:00,79.8,79.93,79.77,79.92,36672.0,64.0281,64.1324,64.0041,64.1244,36672.0
2017-07-12 10:20:00,79.92,80.05,79.91,79.97,36141.0,64.1244,64.2287,64.1164,64.1645,36141.0
2017-07-12 10:25:00,79.96,80.08,79.96,80.02,41183.0,64.1565,64.2528,64.1565,64.2047,41183.0
2017-07-12 10:30:00,80.03,80.04,79.9,79.91,33338.0,64.2127,64.2207,64.1084,64.1164,33338.0
2017-07-12 10:35:00,79.9,79.95,79.89,79.95,23460.0,64.1084,64.1485,64.1004,64.1485,23460.0
2017-07-12 10:40:00,79.96,79.99,79.85,79.87,27415.0,64.1565,64.1806,64.0683,64.0843,27415.0
2017-07-12 10:45:00,79.88,79.99,79.88,79.96,21023.0,64.0923,64.1806,64.0923,64.1565,21023.0
2017-07-12 10:50:00,79.97,80.03,79.93,79.99,24249.0,64.1645,64.2127,64.1324,64.1806,24249.0
2017-07-12 10:55:00,80.0,80.04,79.93,79.95,25709.0,64.1886,64.2207,64.1324,64.1485,25709.0
2017-07-12 11:00:00,79.94,80.08,79.92,80.08,31581.0,64.1405,64.2528,64.1244,64.2528,31581.0
2017-07-12 11:05:00,80.07,80.16,80.06,80.1,60635.0,64.2448,64.317,64.2368,64.2688,60635.0
2017-07-12 11:10:00,80.11,80.18,80.11,80.13,29321.0,64.2769,64.333,64.2769,64.2929,29321.0
2017-07-12 11:15:00,80.13,80.17,80.1,80.11,42964.0,64.2929,64.325,64.2688,64.2769,42964.0
2017-07-12 11:20:00,80.1,80.13,80.01,80.01,45289.0,64.2688,64.2929,64.1966,64.1966,45289.0
2017-07-12 11:25:00,80.01,80.12,80.01,80.09,29553.0,64.1966,64.2849,64.1966,64.2608,29553.0
2017-07-12 11:30:00,80.09,80.1,80.03,80.04,19137.0,64.2608,64.2688,64.2127,64.2207,19137.0
2017-07-12 11:35:00,80.04,80.04,79.98,80.01,45188.0,64.2207,64.2207,64.1726,64.1966,45188.0
2017-07-12 11:40:00,80.0,80.06,79.99,80.05,29465.0,64.1886,64.2368,64.1806,64.2287,29465.0
2017-07-12 11:45:00,80.05,80.12,80.05,80.12,15933.0,64.2287,64.2849,64.2287,64.2849,15933.0
2017-07-12 11:50:00,80.13,80.13,80.05,80.08,23258.0,64.2929,64.2929,64.2287,64.2528,23258.0
2017-07-12 11:55:00,80.08,80.1,80.07,80.1,22793.0,64.2528,64.2688,64.2448,64.2688,22793.0
2017-07-12 12:00:00,80.09,80.11,79.93,79.98,44260.0,64.2608,64.2769,64.1324,64.1726,44260.0
2017-07-12 12:05:00,79.98,80.04,79.96,79.97,24048.0,64.1726,64.2207,64.1565,64.1645,24048.0
2017-07-12 12:10:00,79.97,80.05,79.97,80.0,55668.0,64.1645,64.2287,64.1645,64.1886,55668.0
2017-07-12 12:15:00,79.97,80.07,79.96,80.06,11100.0,64.1645,64.2448,64.1565,64.2368,11100.0
2017-07-12 12:20:00,80.06,80.09,80.05,80.07,16876.0,64.2368,64.2608,64.2287,64.2448,16876.0
2017-07-12 12:25:00,80.08,80.16,80.08,80.16,10950.0,64.2528,64.317,64.2528,64.317,10950.0
2017-07-12 12:30:00,80.17,80.18,80.13,80.14,15912.0,64.325,64.333,64.2929,64.3009,15912.0
2017-07-12 12:35:00,80.15,80.16,80.13,80.15,13175.0,64.309,64.317,64.2929,64.309,13175.0
2017-07-12 12:40:00,80.15,80.16,80.14,80.14,9544.0,64.309,64.317,64.3009,64.3009,9544.0
2017-07-12 12:45:00,80.14,80.19,80.13,80.15,41657.0,64.3009,64.3411,64.2929,64.309,41657.0
2017-07-12 12:50:00,80.15,80.24,80.15,80.23,26580.0,64.309,64.3812,64.309,64.3732,26580.0
2017-07-12 12:55:00,80.23,80.33,80.22,80.33,24426.0,64.3732,64.4534,64.3651,64.4534,24426.0
2017-07-12 13:00:00,80.34,80.36,80.32,80.33,18463.0,64.4614,64.4775,64.4454,64.4534,18463.0
2017-07-12 13:05:00,80.34,80.35,80.22,80.25,28553.0,64.4614,64.4694,64.3651,64.3892,28553.0
2017-07-12 13:10:00,80.25,80.25,80.13,80.19,24489.0,64.3892,64.3892,64.2929,64.3411,24489.0
2017-07-12 13:15:00,80.2,80.23,80.2,80.2,25322.0,64.3491,64.3732,64.3491,64.3491,25322.0
2017-07-12 13:20:00,80.2,80.22,80.09,80.14,41112.0,64.3491,64.3651,64.2608,64.3009,41112.0
2017-07-12 13:25:00,80.13,80.18,80.1,80.18,21545.0,64.2929,64.333,64.2688,64.333,21545.0
2017-07-12 13:30:00,80.2,80.26,80.19,80.25,11816.0,64.3491,64.3972,64.3411,64.3892,11816.0
2017-07-12 13:35:00,80.25,80.39,80.24,80.34,19548.0,64.3892,64.5015,64.3812,64.4614,19548.0
2017-07-12 13:40:00,80.34,80.43,80.34,80.4,25773.0,64.4614,64.5336,64.4614,64.5096,25773.0
2017-07-12 13:45:00,80.41,80.42,80.4,80.41,18648.0,64.5176,64.5256,64.5096,64.5176,18648.0
2017-07-12 13:50:00,80.41,80.41,80.33,80.39,34279.0,64.5176,64.5176,64.4534,64.5015,34279.0
2017-07-12 13:55:00,80.39,80.47,80.38,80.46,11676.0,64.5015,64.5657,64.4935,64.5577,11676.0
2017-07-12 14:00:00,80.47,80.47,80.35,80.36,24367.0,64.5657,64.5657,64.4694,64.4775,24367.0
2017-07-12 14:05:00,80.36,80.39,80.34,80.35,22209.0,64.4775,64.5015,64.4614,64.4694,22209.0
2017-07-12 14:10:00,80.35,80.41,80.34,80.37,14773.0,64.4694,64.5176,64.4614,64.4855,14773.0
2017-07-12 14:15:00,80.37,80.47,80.36,80.43,39764.0,64.4855,64.5657,64.4775,64.5336,39764.0
2017-07-12 14:20:00,80.41,80.41,80.32,80.33,15741.0,64.5176,64.5176,64.4454,64.4534,15741.0
2017-07-12 14:25:00,80.33,80.4,80.3,80.38,36922.0,64.4534,64.5096,64.4293,64.4935,36922.0
2017-07-12 14:30:00,80.37,80.37,80.31,80.31,19619.0,64.4855,64.4855,64.4373,64.4373,19619.0
2017-07-12 14:35:00,80.3,80.34,80.28,80.31,23547.0,64.4293,64.4614,64.4133,64.4373,23547.0
2017-07-12 14:40:00,80.3,80.39,80.29,80.39,27772.0,64.4293,64.5015,64.4213,64.5015,27772.0
2017-07-12 14:45:00,80.38,80.43,80.36,80.39,31822.0,64.4935,64.5336,64.4775,64.5015,31822.0
2017-07-12 14:50:00,80.4,80.46,80.38,80.39,26708.0,64.5096,64.5577,64.4935,64.5015,26708.0
2017-07-12 14:55:00,80.39,80.41,80.38,80.38,25394.0,64.5015,64.5176,64.4935,64.4935,25394.0
2017-07-12 15:00:00,80.38,80.42,80.3,80.32,34085.0,64.4935,64.5256,64.4293,64.4454,34085.0
2017-07-12 15:05:00,80.32,80.4,80.32,80.4,26306.0,64.4454,64.5096,64.4454,64.5096,26306.0
2017-07-12 15:10:00,80.4,80.45,80.37,80.43,28584.0,64.5096,64.5497,64.4855,64.5336,28584.0
2017-07-12 15:15:00,80.42,80.45,80.38,80.44,28904.0,64.5256,64.5497,64.4935,64.5416,28904.0
2017-07-12 15:20:00,80.44,80.45,80.39,80.4,25248.0,64.5416,64.5497,64.5015,64.5096,25248.0
2017-07-12 15:25:00,80.41,80.42,80.32,80.34,54352.0,64.5176,64.5256,64.4454,64.4614,54352.0
2017-07-12 15:30:00,80.33,80.41,80.31,80.36,64895.0,64.4534,64.5176,64.4373,64.4775,64895.0
2017-07-12 15:35:00,80.36,80.42,80.33,80.36,54668.0,64.4775,64.5256,64.4534,64.4775,54668.0
2017-07-12 15:40:00,80.36,80.4,80.34,80.37,80884.0,64.4775,64.5096,64.4614,64.4855,80884.0
2017-07-12 15:45:00,80.36,80.49,80.36,80.39,99228.0,64.4775,64.5818,64.4775,64.5015,99228.0
2017-07-12 15:50:00,80.39,80.44,80.34,80.43,123252.0,64.5015,64.5416,64.4614,64.5336,123252.0
2017-07-12 15:55:00,80.43,80.54,80.41,80.52,377750.0,64.5336,64.6219,64.5176,64.6058,377750.0
2017-07-13 09:30:00,80.41,80.77,80.26,80.58,102948.0,64.5176,64.8064,64.3972,64.654,102948.0
2017-07-13 09:35:00,80.58,80.58,80.43,80.44,30788.0,64.654,64.654,64.5336,64.5416,30788.0
2017-07-13 09:40:00,80.47,80.52,80.3,80.35,34218.0,64.5657,64.6058,64.4293,64.4694,34218.0
2017-07-13 09:45:00,80.34,80.45,80.33,80.43,23425.0,64.4614,64.5497,64.4534,64.5336,23425.0
2017-07-13 09:50:00,80.45,80.61,80.42,80.58,40947.0,64.5497,64.678,64.5256,64.654,40947.0
2017-07-13 09:55:00,80.58,80.74,80.54,80.68,150357.0,64.654,64.7824,64.6219,64.7342,150357.0
2017-07-13 10:00:00,80.72,80.77,80.63,80.67,29520.0,64.7663,64.8064,64.6941,64.7262,29520.0
2017-07-13 10:05:00,80.66,80.67,80.56,80.67,39748.0,64.7182,64.7262,64.6379,64.7262,39748.0
2017-07-13 10:10:00,80.69,80.74,80.59,80.62,25594.0,64.7422,64.7824,64.662,64.6861,25594.0
2017-07-13 10:15:00,80.62,80.63,80.54,80.56,33964.0,64.6861,64.6941,64.6219,64.6379,33964.0
2017-07-13 10:20:00,80.55,80.56,80.48,80.53,25660.0,64.6299,64.6379,64.5737,64.6139,25660.0
2017-07-13 10:25:00,80.52,80.54,80.37,80.41,22176.0,64.6058,64.6219,64.4855,64.5176,22176.0
2017-07-13 10:30:00,80.4,80.58,80.37,80.54,19442.0,64.5096,64.654,64.4855,64.6219,19442.0
2017-07-13 10:35:00,80.54,80.57,80.4,80.48,23226.0,64.6219,64.646,64.5096,64.5737,23226.0
2017-07-13 10:40:00,80.48,80.5,80.44,80.45,8357.0,64.5737,64.5898,64.5416,64.5497,8357.0
2017-07-13 10:45:00,80.45,80.58,80.45,80.53,19825.0,64.5497,64.654,64.5497,64.6139,19825.0
2017-07-13 10:50:00,80.54,80.67,80.52,80.65,23641.0,64.6219,64.7262,64.6058,64.7101,23641.0
2017-07-13 10:55:00,80.65,80.69,80.6,80.69,23496.0,64.7101,64.7422,64.67,64.7422,23496.0
2017-07-13 11:00:00,80.68,80.74,80.62,80.73,29462.0,64.7342,64.7824,64.6861,64.7743,29462.0
2017-07-13 11:05:00,80.73,80.8,80.72,80.73,24408.0,64.7743,64.8305,64.7663,64.7743,24408.0
2017-07-13 11:10:00,80.73,80.8,80.72,80.78,21503.0,64.7743,64.8305,64.7663,64.8144,21503.0
2017-07-13 11:15:00,80.78,80.78,80.71,80.73,16988.0,64.8144,64.8144,64.7583,64.7743,16988.0
2017-07-13 11:20:00,80.72,80.73,80.67,80.72,16252.0,64.7663,64.7743,64.7262,64.7663,16252.0
2017-07-13 11:25:00,80.72,80.79,80.67,80.68,22800.0,64.7663,64.8225,64.7262,64.7342,22800.0
2017-07-13 11:30:00,80.68,80.7,80.63,80.67,17378.0,64.7342,64.7503,64.6941,64.7262,17378.0
2017-07-13 11:35:00,80.68,80.68,80.57,80.58,13795.0,64.7342,64.7342,64.646,64.654,13795.0
2017-07-13 11:40:00,80.59,80.6,80.54,80.55,12381.0,64.662,64.67,64.6219,64.6299,12381.0
2017-07-13 11:45:00,80.55,80.62,80.51,80.59,21530.0,64.6299,64.6861,64.5978,64.662,21530.0
2017-07-13 11:50:00,80.6,80.76,80.59,80.75,12734.0,64.67,64.7984,64.662,64.7904,12734.0
2017-07-13 11:55:00,80.75,80.79,80.74,80.79,17688.0,64.7904,64.8225,64.7824,64.8225,17688.0
2017-07-13 12:00:00,80.79,80.84,80.77,80.84,23119.0,64.8225,64.8626,64.8064,64.8626,23119.0
2017-07-13 12:05:00,80.84,80.87,80.83,80.87,28671.0,64.8626,64.8867,64.8546,64.8867,28671.0
2017-07-13 12:10:00,80.88,80.93,80.87,80.92,40662.0,64.8947,64.9348,64.8867,64.9268,40662.0
2017-07-13 12:15:00,80.92,80.95,80.9,80.93,38752.0,64.9268,64.9509,64.9107,64.9348,38752.0
2017-07-13 12:20:00,80.92,80.98,80.89,80.97,20521.0,64.9268,64.9749,64.9027,64.9669,20521.0
2017-07-13 12:25:00,80.98,80.98,80.9,80.9,51954.0,64.9749,64.9749,64.9107,64.9107,51954.0
2017-07-13 12:30:00,80.89,80.93,80.89,80.92,88431.0,64.9027,64.9348,64.9027,64.9268,88431.0
2017-07-13 12:35:00,80.91,80.95,80.89,80.95,39644.0,64.9188,64.9509,64.9027,64.9509,39644.0
2017-07-13 12:40:00,80.95,80.97,80.9,80.9,16316.0,64.9509,64.9669,64.9107,64.9107,16316.0
2017-07-13 12:45:00,80.9,80.97,80.89,80.94,11721.0,64.9107,64.9669,64.9027,64.9428,11721.0
2017-07-13 12:50:00,80.94,80.95,80.91,80.94,12555.0,64.9428,64.9509,64.9188,64.9428,12555.0
2017-07-13 12:55:00,80.94,80.94,80.91,80.91,9260.0,64.9428,64.9428,64.9188,64.9188,9260.0
2017-07-13 13:00:00,80.92,80.93,80.79,80.79,27080.0,64.9268,64.9348,64.8225,64.8225,27080.0
2017-07-13 13:05:00,80.77,80.82,80.76,80.77,17503.0,64.8064,64.8465,64.7984,64.8064,17503.0
2017-07-13 13:10:00,80.77,80.78,80.74,80.78,8310.0,64.8064,64.8144,64.7824,64.8144,8310.0
2017-07-13 13:15:00,80.78,80.8,80.73,80.73,13020.0,64.8144,64.8305,64.7743,64.7743,13020.0
2017-07-13 13:20:00,80.73,80.73,80.63,80.66,39055.0,64.7743,64.7743,64.6941,64.7182,39055.0
2017-07-13 13:25:00,80.66,80.68,80.64,80.68,8824.0,64.7182,64.7342,64.7021,64.7342,8824.0
2017-07-13 13:30:00,80.69,80.72,80.66,80.71,15825.0,64.7422,64.7663,64.7182,64.7583,15825.0
2017-07-13 13:35:00,80.72,80.74,80.67,80.68,21111.0,64.7663,64.7824,64.7262,64.7342,21111.0
2017-07-13 13:40:00,80.69,80.71,80.66,80.67,11755.0,64.7422,64.7583,64.7182,64.7262,11755.0
2017-07-13 13:45:00,80.67,80.69,80.46,80.47,42697.0,64.7262,64.7422,64.5577,64.5657,42697.0
2017-07-13 13:50:00,80.49,80.49,80.37,80.42,22440.0,64.5818,64.5818,64.4855,64.5256,22440.0
2017-07-13 13:55:00,80.43,80.62,80.42,80.61,17238.0,64.5336,64.6861,64.5256,64.678,17238.0
2017-07-13 14:00:00,80.6,80.6,80.52,80.55,21821.0,64.67,64.67,64.6058,64.6299,21821.0
2017-07-13 14:05:00,80.54,80.56,80.46,80.53,42199.0,64.6219,64.6379,64.5577,64.6139,42199.0
2017-07-13 14:10:00,80.54,80.59,80.54,80.59,35071.0,64.6219,64.662,64.6219,64.662,35071.0
2017-07-13 14:15:00,80.6,80.68,80.59,80.68,17915.0,64.67,64.7342,64.662,64.7342,17915.0
2017-07-13 14:20:00,80.68,80.75,80.67,80.75,17751.0,64.7342,64.7904,64.7262,64.7904,17751.0
2017-07-13 14:25:00,80.75,80.76,80.63,80.63,24381.0,64.7904,64.7984,64.6941,64.6941,24381.0
2017-07-13 14:30:00,80.63,80.69,80.61,80.62,26471.0,64.6941,64.7422,64.678,64.6861,26471.0
2017-07-13 14:35:00,80.63,80.64,80.6,80.6,21196.0,64.6941,64.7021,64.67,64.67,21196.0
2017-07-13 14:40:00,80.6,80.63,80.57,80.59,24304.0,64.67,64.6941,64.646,64.662,24304.0
2017-07-13 14:45:00,80.59,80.68,80.59,80.66,20428.0,64.662,64.7342,64.662,64.7182,20428.0
2017-07-13 14:50:00,80.66,80.67,80.56,80.56,18996.0,64.7182,64.7262,64.6379,64.6379,18996.0
2017-07-13 14:55:00,80.55,80.64,80.55,80.61,25258.0,64.6299,64.7021,64.6299,64.678,25258.0
2017-07-13 15:00:00,80.6,80.62,80.59,80.59,15757.0,64.67,64.6861,64.662,64.662,15757.0
2017-07-13 15:05:00,80.6,80.6,80.51,80.54,126604.0,64.67,64.67,64.5978,64.6219,126604.0
2017-07-13 15:10:00,80.54,80.62,80.5,80.62,38498.0,64.6219,64.6861,64.5898,64.6861,38498.0
2017-07-13 15:15:00,80.62,80.63,80.55,80.55,31635.0,64.6861,64.6941,64.6299,64.6299,31635.0
2017-07-13 15:20:00,80.55,80.59,80.55,80.58,40238.0,64.6299,64.662,64.6299,64.654,40238.0
2017-07-13 15:25:00,80.58,80.62,80.57,80.59,43753.0,64.654,64.6861,64.646,64.662,43753.0
2017-07-13 15:30:00,80.59,80.6,80.54,80.59,39431.0,64.662,64.67,64.6219,64.662,39431.0
2017-07-13 15:35:00,80.59,80.6,80.55,80.55,25302.0,64.662,64.67,64.6299,64.6299,25302.0
2017-07-13 15:40:00,80.55,80.62,80.55,80.59,52129.0,64.6299,64.6861,64.6299,64.662,52129.0
2017-07-13 15:45:00,80.59,80.59,80.55,80.55,42628.0,64.662,64.662,64.6299,64.6299,42628.0
2017-07-13 15:50:00,80.56,80.57,80.5,80.54,110473.0,64.6379,64.646,64.5898,64.6219,110473.0
2017-07-13 15:55:00,80.53,80.58,80.49,80.54,200810.0,64.6139,64.654,64.5818,64.6219,200810.0
2017-07-14 09:30:00,80.95,81.28,80.88,81.18,102190.0,64.9509,65.2156,64.8947,65.1354,102190.0
2017-07-14 09:35:00,81.15,81.31,81.1,81.28,54510.0,65.1113,65.2397,65.0712,65.2156,54510.0
2017-07-14 09:40:00,81.27,81.41,81.21,81.24,71776.0,65.2076,65.3199,65.1595,65.1835,71776.0
2017-07-14 09:45:00,81.26,81.33,81.18,81.22,37753.0,65.1996,65.2557,65.1354,65.1675,37753.0
2017-07-14 09:50:00,81.23,81.3,81.17,81.2,103289.0,65.1755,65.2317,65.1274,65.1514,103289.0
2017-07-14 09:55:00,81.2,81.22,81.16,81.17,35107.0,65.1514,65.1675,65.1193,65.1274,35107.0
2017-07-14 10:00:00,81.17,81.3,81.14,81.28,46862.0,65.1274,65.2317,65.1033,65.2156,46862.0
2017-07-14 10:05:00,81.29,81.52,81.24,81.47,28507.0,65.2237,65.4082,65.1835,65.3681,28507.0
2017-07-14 10:10:00,81.46,81.64,81.44,81.56,53878.0,65.3601,65.5045,65.344,65.4403,53878.0
2017-07-14 10:15:00,81.57,81.58,81.47,81.49,22619.0,65.4483,65.4563,65.3681,65.3841,22619.0
2017-07-14 10:20:00,81.5,81.5,81.38,81.45,16148.0,65.3921,65.3921,65.2959,65.352,16148.0
2017-07-14 10:25:00,81.45,81.47,81.38,81.4,17327.0,65.352,65.3681,65.2959,65.3119,17327.0
2017-07-14 10:30:00,81.4,81.42,81.29,81.41,36492.0,65.3119,65.328,65.2237,65.3199,36492.0
2017-07-14 10:35:00,81.43,81.45,81.34,81.38,31452.0,65.336,65.352,65.2638,65.2959,31452.0
2017-07-14 10:40:00,81.38,81.42,81.35,81.42,19568.0,65.2959,65.328,65.2718,65.328,19568.0
2017-07-14 10:45:00,81.41,81.42,81.36,81.38,25921.0,65.3199,65.328,65.2798,65.2959,25921.0
2017-07-14 10:50:00,81.37,81.39,81.29,81.36,22355.0,65.2878,65.3039,65.2237,65.2798,22355.0
2017-07-14 10:55:00,81.37,81.41,81.33,81.36,50309.0,65.2878,65.3199,65.2557,65.2798,50309.0
2017-07-14 11:00:00,81.35,81.36,81.28,81.3,39214.0,65.2718,65.2798,65.2156,65.2317,39214.0
2017-07-14 11:05:00,81.3,81.36,81.29,81.32,21447.0,65.2317,65.2798,65.2237,65.2477,21447.0
2017-07-14 11:10:00,81.32,81.41,81.32,81.37,13424.0,65.2477,65.3199,65.2477,65.2878,13424.0
2017-07-14 11:15:00,81.38,81.42,81.37,81.39,12863.0,65.2959,65.328,65.2878,65.3039,12863.0
2017-07-14 11:20:00,81.38,81.44,81.36,81.43,61759.0,65.2959,65.344,65.2798,65.336,61759.0
2017-07-14 11:25:00,81.42,81.55,81.39,81.55,29025.0,65.328,65.4323,65.3039,65.4323,29025.0
2017-07-14 11:30:00,81.56,81.58,81.47,81.51,25054.0,65.4403,65.4563,65.3681,65.4002,25054.0
2017-07-14 11:35:00,81.51,81.54,81.49,81.54,13369.0,65.4002,65.4242,65.3841,65.4242,13369.0
2017-07-14 11:40:00,81.53,81.53,81.45,81.48,14913.0,65.4162,65.4162,65.352,65.3761,14913.0
2017-07-14 11:45:00,81.48,81.48,81.43,81.44,21046.0,65.3761,65.3761,65.336,65.344,21046.0
2017-07-14 11:50:00,81.45,81.52,81.44,81.51,17736.0,65.352,65.4082,65.344,65.4002,17736.0
2017-07-14 11:55:00,81.5,81.61,81.48,81.61,32820.0,65.3921,65.4804,65.3761,65.4804,32820.0
2017-07-14 12:00:00,81.61,81.63,81.59,81.62,43462.0,65.4804,65.4965,65.4644,65.4884,43462.0
2017-07-14 12:05:00,81.63,81.73,81.61,81.71,41161.0,65.4965,65.5767,65.4804,65.5606,41161.0
2017-07-14 12:10:00,81.71,81.72,81.69,81.7,35681.0,65.5606,65.5687,65.5446,65.5526,35681.0
2017-07-14 12:15:00,81.7,81.71,81.61,81.63,41148.0,65.5526,65.5606,65.4804,65.4965,41148.0
2017-07-14 12:20:00,81.62,81.68,81.61,81.67,14179.0,65.4884,65.5366,65.4804,65.5285,14179.0
2017-07-14 12:25:00,81.67,81.74,81.67,81.71,21352.0,65.5285,65.5847,65.5285,65.5606,21352.0
2017-07-14 12:30:00,81.72,81.82,81.71,81.81,30076.0,65.5687,65.6489,65.5606,65.6409,30076.0
2017-07-14 12:35:00,81.81,81.82,81.73,81.78,29250.0,65.6409,65.6489,65.5767,65.6168,29250.0
2017-07-14 12:40:00,81.79,81.84,81.74,81.76,11486.0,65.6248,65.6649,65.5847,65.6008,11486.0
2017-07-14 12:45:00,81.76,81.83,81.75,81.82,8769.0,65.6008,65.6569,65.5927,65.6489,8769.0
2017-07-14 12:50:00,81.83,81.88,81.8,81.86,27530.0,65.6569,65.697,65.6329,65.681,27530.0
2017-07-14 12:55:00,81.87,81.91,81.85,81.86,44105.0,65.689,65.7211,65.673,65.681,44105.0
2017-07-14 13:00:00,81.86,81.87,81.81,81.82,28997.0,65.681,65.689,65.6409,65.6489,28997.0
2017-07-14 13:05:00,81.83,81.86,81.83,81.85,27294.0,65.6569,65.681,65.6569,65.673,27294.0
2017-07-14 13:10:00,81.85,81.85,81.78,81.79,19449.0,65.673,65.673,65.6168,65.6248,19449.0
2017-07-14 13:15:00,81.79,81.9,81.76,81.88,26145.0,65.6248,65.7131,65.6008,65.697,26145.0
2017-07-14 13:20:00,81.89,81.94,81.89,81.94,20816.0,65.7051,65.7452,65.7051,65.7452,20816.0
2017-07-14 13:25:00,81.94,82.01,81.92,81.99,59914.0,65.7452,65.8013,65.7291,65.7853,59914.0
2017-07-14 13:30:00,81.99,82.0,81.85,81.85,38486.0,65.7853,65.7933,65.673,65.673,38486.0
2017-07-14 13:35:00,81.84,81.87,81.8,81.85,26507.0,65.6649,65.689,65.6329,65.673,26507.0
2017-07-14 13:40:00,81.85,81.87,81.79,81.79,14077.0,65.673,65.689,65.6248,65.6248,14077.0
2017-07-14 13:45:00,81.8,81.88,81.8,81.84,16450.0,65.6329,65.697,65.6329,65.6649,16450.0
2017-07-14 13:50:00,81.84,81.91,81.82,81.9,30290.0,65.6649,65.7211,65.6489,65.7131,30290.0
2017-07-14 13:55:00,81.91,81.96,81.9,81.91,24916.0,65.7211,65.7612,65.7131,65.7211,24916.0
2017-07-14 14:00:00,81.9,81.96,81.88,81.92,21479.0,65.7131,65.7612,65.697,65.7291,21479.0
2017-07-14 14:05:00,81.93,81.97,81.92,81.97,42009.0,65.7372,65.7693,65.7291,65.7693,42009.0
2017-07-14 14:10:00,81.97,82.01,81.97,82.01,28339.0,65.7693,65.8013,65.7693,65.8013,28339.0
2017-07-14 14:15:00,82.01,82.03,81.98,82.01,29963.0,65.8013,65.8174,65.7773,65.8013,29963.0
2017-07-14 14:20:00,82.0,82.06,81.99,82.02,56780.0,65.7933,65.8415,65.7853,65.8094,56780.0
2017-07-14 14:25:00,82.02,82.05,81.96,82.03,36382.0,65.8094,65.8334,65.7612,65.8174,36382.0
2017-07-14 14:30:00,82.02,82.11,82.01,82.07,39316.0,65.8094,65.8816,65.8013,65.8495,39316.0
2017-07-14 14:35:00,82.07,82.08,81.95,82.01,24026.0,65.8495,65.8575,65.7532,65.8013,24026.0
2017-07-14 14:40:00,82.01,82.02,81.96,81.97,46446.0,65.8013,65.8094,65.7612,65.7693,46446.0
2017-07-14 14:45:00,81.96,81.96,81.87,81.91,36128.0,65.7612,65.7612,65.689,65.7211,36128.0
2017-07-14 14:50:00,81.91,81.93,81.89,81.92,27038.0,65.7211,65.7372,65.7051,65.7291,27038.0
2017-07-14 14:55:00,81.92,81.93,81.9,81.92,19985.0,65.7291,65.7372,65.7131,65.7291,19985.0
2017-07-14 15:00:00,81.93,82.0,81.93,81.98,26385.0,65.7372,65.7933,65.7372,65.7773,26385.0
2017-07-14 15:05:00,81.98,81.99,81.9,81.96,29005.0,65.7773,65.7853,65.7131,65.7612,29005.0
2017-07-14 15:10:00,81.96,81.97,81.92,81.92,20531.0,65.7612,65.7693,65.7291,65.7291,20531.0
2017-07-14 15:15:00,81.93,82.06,81.93,82.05,32195.0,65.7372,65.8415,65.7372,65.8334,32195.0
2017-07-14 15:20:00,82.05,82.05,82.0,82.04,23578.0,65.8334,65.8334,65.7933,65.8254,23578.0
2017-07-14 15:25:00,82.05,82.07,82.02,82.03,41017.0,65.8334,65.8495,65.8094,65.8174,41017.0
2017-07-14 15:30:00,82.02,82.04,81.96,82.0,32684.0,65.8094,65.8254,65.7612,65.7933,32684.0
2017-07-14 15:35:00,82.0,82.06,82.0,82.04,31603.0,65.7933,65.8415,65.7933,65.8254,31603.0
2017-07-14 15:40:00,82.04,82.06,82.01,82.01,42720.0,65.8254,65.8415,65.8013,65.8013,42720.0
2017-07-14 15:45:00,82.02,82.07,82.0,82.06,73163.0,65.8094,65.8495,65.7933,65.8415,73163.0
2017-07-14 15:50:00,82.06,82.07,81.99,82.02,110484.0,65.8415,65.8495,65.7853,65.8094,110484.0
2017-07-14 15:55:00,82.01,82.09,81.95,81.99,184251.0,65.8013,65.8655,65.7532,65.7853,184251.0
2017-07-17 09:30:00,81.82,82.0,81.79,81.86,74099.0,65.6489,65.7933,65.6248,65.681,74099.0
2017-07-17 09:35:00,81.89,81.89,81.64,81.68,33495.0,65.7051,65.7051,65.5045,65.5366,33495.0
2017-07-17 09:40:00,81.69,81.72,81.48,81.56,35716.0,65.5446,65.5687,65.3761,65.4403,35716.0
2017-07-17 09:45:00,81.57,81.68,81.57,81.6,48263.0,65.4483,65.5366,65.4483,65.4724,48263.0
2017-07-17 09:50:00,81.6,81.66,81.54,81.64,39073.0,65.4724,65.5205,65.4242,65.5045,39073.0
2017-07-17 09:55:00,81.65,81.7,81.6,81.63,26217.0,65.5125,65.5526,65.4724,65.4965,26217.0
2017-07-17 10:00:00,81.63,81.65,81.54,81.57,20442.0,65.4965,65.5125,65.4242,65.4483,20442.0
2017-07-17 10:05:00,81.57,81.65,81.55,81.6,44105.0,65.4483,65.5125,65.4323,65.4724,44105.0
2017-07-17 10:10:00,81.61,81.74,81.6,81.74,26366.0,65.4804,65.5847,65.4724,65.5847,26366.0
2017-07-17 10:15:00,81.73,81.86,81.73,81.84,31992.0,65.5767,65.681,65.5767,65.6649,31992.0
2017-07-17 10:20:00,81.84,81.96,81.82,81.96,24851.0,65.6649,65.7612,65.6489,65.7612,24851.0
2017-07-17 10:25:00,81.96,81.98,81.86,81.87,24870.0,65.7612,65.7773,65.681,65.689,24870.0
2017-07-17 10:30:00,81.87,81.9,81.8,81.83,35641.0,65.689,65.7131,65.6329,65.6569,35641.0
2017-07-17 10:35:00,81.82,81.82,81.66,81.78,44991.0,65.6489,65.6489,65.5205,65.6168,44991.0
2017-07-17 10:40:00,81.79,81.79,81.62,81.65,18875.0,65.6248,65.6248,65.4884,65.5125,18875.0
2017-07-17 10:45:00,81.64,81.67,81.6,81.65,25565.0,65.5045,65.5285,65.4724,65.5125,25565.0
2017-07-17 10:50:00,81.66,81.74,81.64,81.73,28704.0,65.5205,65.5847,65.5045,65.5767,28704.0
2017-07-17 10:55:00,81.73,81.74,81.67,81.68,22999.0,65.5767,65.5847,65.5285,65.5366,22999.0
2017-07-17 11:00:00,81.68,81.68,81.62,81.64,15241.0,65.5366,65.5366,65.4884,65.5045,15241.0
2017-07-17 11:05:00,81.64,81.71,81.56,81.58,41482.0,65.5045,65.5606,65.4403,65.4563,41482.0
2017-07-17 11:10:00,81.57,81.64,81.51,81.63,18464.0,65.4483,65.5045,65.4002,65.4965,18464.0
2017-07-17 11:15:00,81.63,81.76,81.63,81.76,19157.0,65.4965,65.6008,65.4965,65.6008,19157.0
2017-07-17 11:20:00,81.77,81.78,81.73,81.77,15877.0,65.6088,65.6168,65.5767,65.6088,15877.0
2017-07-17 11:25:00,81.77,81.78,81.7,81.7,29133.0,65.6088,65.6168,65.5526,65.5526,29133.0
2017-07-17 11:30:00,81.7,81.72,81.66,81.69,22404.0,65.5526,65.5687,65.5205,65.5446,22404.0
2017-07-17 11:35:00,81.69,81.69,81.59,81.61,17118.0,65.5446,65.5446,65.4644,65.4804,17118.0
2017-07-17 11:40:00,81.6,81.63,81.58,81.59,19021.0,65.4724,65.4965,65.4563,65.4644,19021.0
2017-07-17 11:45:00,81.59,81.71,81.56,81.71,12100.0,65.4644,65.5606,65.4403,65.5606,12100.0
2017-07-17 11:50:00,81.72,81.77,81.7,81.74,23433.0,65.5687,65.6088,65.5526,65.5847,23433.0
2017-07-17 11:55:00,81.74,81.75,81.69,81.69,9957.0,65.5847,65.5927,65.5446,65.5446,9957.0
2017-07-17 12:00:00,81.69,81.74,81.66,81.73,37173.0,65.5446,65.5847,65.5205,65.5767,37173.0
2017-07-17 12:05:00,81.74,81.76,81.7,81.7,22311.0,65.5847,65.6008,65.5526,65.5526,22311.0
2017-07-17 12:10:00,81.7,81.71,81.66,81.68,22510.0,65.5526,65.5606,65.5205,65.5366,22510.0
2017-07-17 12:15:00,81.68,81.71,81.67,81.7,20020.0,65.5366,65.5606,65.5285,65.5526,20020.0
2017-07-17 12:20:00,81.7,81.72,81.68,81.7,28541.0,65.5526,65.5687,65.5366,65.5526,28541.0
2017-07-17 12:25:00,81.71,81.73,81.66,81.7,24737.0,65.5606,65.5767,65.5205,65.5526,24737.0
2017-07-17 12:30:00,81.71,81.79,81.71,81.76,18611.0,65.5606,65.6248,65.5606,65.6008,18611.0
2017-07-17 12:35:00,81.74,81.8,81.73,81.78,9951.0,65.5847,65.6329,65.5767,65.6168,9951.0
2017-07-17 12:40:00,81.78,81.78,81.74,81.77,11087.0,65.6168,65.6168,65.5847,65.6088,11087.0
2017-07-17 12:45:00,81.77,81.78,81.74,81.77,15487.0,65.6088,65.6168,65.5847,65.6088,15487.0
2017-07-17 12:50:00,81.78,81.81,81.76,81.77,25911.0,65.6168,65.6409,65.6008,65.6088,25911.0
2017-07-17 12:55:00,81.78,81.79,81.71,81.75,13682.0,65.6168,65.6248,65.5606,65.5927,13682.0
2017-07-17 13:00:00,81.74,81.79,81.72,81.73,12920.0,65.5847,65.6248,65.5687,65.5767,12920.0
2017-07-17 13:05:00,81.72,81.76,81.69,81.69,13712.0,65.5687,65.6008,65.5446,65.5446,13712.0
2017-07-17 13:10:00,81.7,81.84,81.7,81.83,20770.0,65.5526,65.6649,65.5526,65.6569,20770.0
2017-07-17 13:15:00,81.82,81.84,81.76,81.79,16528.0,65.6489,65.6649,65.6008,65.6248,16528.0
2017-07-17 13:20:00,81.78,81.78,81.73,81.74,10559.0,65.6168,65.6168,65.5767,65.5847,10559.0
2017-07-17 13:25:00,81.73,81.74,81.68,81.72,14515.0,65.5767,65.5847,65.5366,65.5687,14515.0
2017-07-17 13:30:00,81.72,81.78,81.71,81.75,16161.0,65.5687,65.6168,65.5606,65.5927,16161.0
2017-07-17 13:35:00,81.76,81.81,81.74,81.81,30744.0,65.6008,65.6409,65.5847,65.6409,30744.0
2017-07-17 13:40:00,81.82,81.85,81.81,81.85,57167.0,65.6489,65.673,65.6409,65.673,57167.0
2017-07-17 13:45:00,81.85,81.88,81.81,81.83,31087.0,65.673,65.697,65.6409,65.6569,31087.0
2017-07-17 13:50:00,81.83,81.87,81.79,81.84,27777.0,65.6569,65.689,65.6248,65.6649,27777.0
2017-07-17 13:55:00,81.84,81.87,81.82,81.86,26359.0,65.6649,65.689,65.6489,65.681,26359.0
2017-07-17 14:00:00,81.86,81.91,81.85,81.89,27215.0,65.681,65.7211,65.673,65.7051,27215.0
2017-07-17 14:05:00,81.89,81.9,81.84,81.84,14950.0,65.7051,65.7131,65.6649,65.6649,14950.0
2017-07-17 14:10:00,81.84,81.84,81.7,81.71,18063.0,65.6649,65.6649,65.5526,65.5606,18063.0
2017-07-17 14:15:00,81.71,81.74,81.7,81.71,14921.0,65.5606,65.5847,65.5526,65.5606,14921.0
2017-07-17 14:20:00,81.7,81.75,81.68,81.72,35170.0,65.5526,65.5927,65.5366,65.5687,35170.0
2017-07-17 14:25:00,81.72,81.79,81.71,81.78,31526.0,65.5687,65.6248,65.5606,65.6168,31526.0
2017-07-17 14:30:00,81.78,81.79,81.7,81.71,24735.0,65.6168,65.6248,65.5526,65.5606,24735.0
2017-07-17 14:35:00,81.71,81.77,81.66,81.7,53946.0,65.5606,65.6088,65.5205,65.5526,53946.0
2017-07-17 14:40:00,81.7,81.76,81.67,81.73,36109.0,65.5526,65.6008,65.5285,65.5767,36109.0
2017-07-17 14:45:00,81.73,81.74,81.68,81.69,28975.0,65.5767,65.5847,65.5366,65.5446,28975.0
2017-07-17 14:50:00,81.69,81.71,81.65,81.67,17661.0,65.5446,65.5606,65.5125,65.5285,17661.0
2017-07-17 14:55:00,81.66,81.67,81.59,81.64,27948.0,65.5205,65.5285,65.4644,65.5045,27948.0
2017-07-17 15:00:00,81.65,81.67,81.63,81.63,21127.0,65.5125,65.5285,65.4965,65.4965,21127.0
2017-07-17 15:05:00,81.64,81.66,81.58,81.59,23324.0,65.5045,65.5205,65.4563,65.4644,23324.0
2017-07-17 15:10:00,81.58,81.6,81.55,81.57,22442.0,65.4563,65.4724,65.4323,65.4483,22442.0
2017-07-17 15:15:00,81.57,81.62,81.55,81.61,28340.0,65.4483,65.4884,65.4323,65.4804,28340.0
2017-07-17 15:20:00,81.6,81.66,81.59,81.65,17162.0,65.4724,65.5205,65.4644,65.5125,17162.0
2017-07-17 15:25:00,81.64,81.65,81.58,81.64,26951.0,65.5045,65.5125,65.4563,65.5045,26951.0
2017-07-17 15:30:00,81.65,81.71,81.61,81.71,59271.0,65.5125,65.5606,65.4804,65.5606,59271.0
2017-07-17 15:35:00,81.7,81.75,81.67,81.69,31091.0,65.5526,65.5927,65.5285,65.5446,31091.0
2017-07-17 15:40:00,81.68,81.69,81.66,81.68,25100.0,65.5366,65.5446,65.5205,65.5366,25100.0
2017-07-17 15:45:00,81.68,81.73,81.67,81.7,51895.0,65.5366,65.5767,65.5285,65.5526,51895.0
2017-07-17 15:50:00,81.69,81.71,81.66,81.67,46940.0,65.5446,65.5606,65.5205,65.5285,46940.0
2017-07-17 15:55:00,81.67,81.69,81.61,81.66,96278.0,65.5285,65.5446,65.4804,65.5205,96278.0
2017-07-18 09:30:00,81.5,81.52,81.15,81.36,69205.0,65.3921,65.4082,65.1113,65.2798,69205.0
2017-07-18 09:35:00,81.36,81.49,81.22,81.33,63614.0,65.2798,65.3841,65.1675,65.2557,63614.0
2017-07-18 09:40:00,81.33,81.45,81.33,81.44,67337.0,65.2557,65.352,65.2557,65.344,67337.0
2017-07-18 09:45:00,81.43,81.48,81.36,81.41,37005.0,65.336,65.3761,65.2798,65.3199,37005.0
2017-07-18 09:50:00,81.4,81.44,81.36,81.37,27157.0,65.3119,65.344,65.2798,65.2878,27157.0
2017-07-18 09:55:00,81.38,81.47,81.35,81.45,40165.0,65.2959,65.3681,65.2718,65.352,40165.0
2017-07-18 10:00:00,81.45,81.46,81.37,81.45,44522.0,65.352,65.3601,65.2878,65.352,44522.0
2017-07-18 10:05:00,81.45,81.61,81.41,81.58,42661.0,65.352,65.4804,65.3199,65.4563,42661.0
2017-07-18 10:10:00,81.61,81.74,81.59,81.69,21655.0,65.4804,65.5847,65.4644,65.5446,21655.0
2017-07-18 10:15:00,81.67,81.74,81.66,81.68,12202.0,65.5285,65.5847,65.5205,65.5366,12202.0
2017-07-18 10:20:00,81.67,81.69,81.64,81.64,16473.0,65.5285,65.5446,65.5045,65.5045,16473.0
2017-07-18 10:25:00,81.64,81.77,81.64,81.75,17713.0,65.5045,65.6088,65.5045,65.5927,17713.0
2017-07-18 10:30:00,81.75,81.76,81.52,81.54,9501.0,65.5927,65.6008,65.4082,65.4242,9501.0
2017-07-18 10:35:00,81.54,81.61,81.54,81.58,14516.0,65.4242,65.4804,65.4242,65.4563,14516.0
2017-07-18 10:40:00,81.56,81.64,81.45,81.48,24614.0,65.4403,65.5045,65.352,65.3761,24614.0
2017-07-18 10:45:00,81.47,81.6,81.46,81.58,14141.0,65.3681,65.4724,65.3601,65.4563,14141.0
2017-07-18 10:50:00,81.59,81.71,81.57,81.7,15589.0,65.4644,65.5606,65.4483,65.5526,15589.0
2017-07-18 10:55:00,81.69,81.81,81.69,81.8,21957.0,65.5446,65.6409,65.5446,65.6329,21957.0
2017-07-18 11:00:00,81.8,81.8,81.73,81.74,16679.0,65.6329,65.6329,65.5767,65.5847,16679.0
2017-07-18 11:05:00,81.74,81.77,81.7,81.77,9797.0,65.5847,65.6088,65.5526,65.6088,9797.0
2017-07-18 11:10:00,81.77,81.77,81.64,81.66,21524.0,65.6088,65.6088,65.5045,65.5205,21524.0
2017-07-18 11:15:00,81.66,81.7,81.64,81.64,14781.0,65.5205,65.5526,65.5045,65.5045,14781.0
2017-07-18 11:20:00,81.64,81.77,81.62,81.73,11267.0,65.5045,65.6088,65.4884,65.5767,11267.0
2017-07-18 11:25:00,81.75,81.81,81.73,81.74,10977.0,65.5927,65.6409,65.5767,65.5847,10977.0
2017-07-18 11:30:00,81.75,81.88,81.74,81.83,17804.0,65.5927,65.697,65.5847,65.6569,17804.0
2017-07-18 11:35:00,81.83,81.85,81.79,81.8,14263.0,65.6569,65.673,65.6248,65.6329,14263.0
2017-07-18 11:40:00,81.81,81.84,81.76,81.77,15375.0,65.6409,65.6649,65.6008,65.6088,15375.0
2017-07-18 11:45:00,81.77,81.8,81.73,81.8,9310.0,65.6088,65.6329,65.5767,65.6329,9310.0
2017-07-18 11:50:00,81.8,81.89,81.79,81.8,13552.0,65.6329,65.7051,65.6248,65.6329,13552.0
2017-07-18 11:55:00,81.8,81.82,81.72,81.75,38868.0,65.6329,65.6489,65.5687,65.5927,38868.0
2017-07-18 12:00:00,81.76,81.8,81.74,81.79,11565.0,65.6008,65.6329,65.5847,65.6248,11565.0
2017-07-18 12:05:00,81.8,81.81,81.77,81.78,17787.0,65.6329,65.6409,65.6088,65.6168,17787.0
2017-07-18 12:10:00,81.77,81.77,81.63,81.64,22317.0,65.6088,65.6088,65.4965,65.5045,22317.0
2017-07-18 12:15:00,81.63,81.68,81.62,81.64,13347.0,65.4965,65.5366,65.4884,65.5045,13347.0
2017-07-18 12:20:00,81.65,81.7,81.64,81.7,11593.0,65.5125,65.5526,65.5045,65.5526,11593.0
2017-07-18 12:25:00,81.7,81.72,81.68,81.71,8952.0,65.5526,65.5687,65.5366,65.5606,8952.0
2017-07-18 12:30:00,81.7,81.7,81.67,81.67,5100.0,65.5526,65.5526,65.5285,65.5285,5100.0
2017-07-18 12:35:00,81.67,81.7,81.66,81.7,11031.0,65.5285,65.5526,65.5205,65.5526,11031.0
2017-07-18 12:40:00,81.69,81.73,81.65,81.68,30696.0,65.5446,65.5767,65.5125,65.5366,30696.0
2017-07-18 12:45:00,81.69,81.7,81.65,81.66,10046.0,65.5446,65.5526,65.5125,65.5205,10046.0
2017-07-18 12:50:00,81.66,81.69,81.64,81.67,9802.0,65.5205,65.5446,65.5045,65.5285,9802.0
2017-07-18 12:55:00,81.67,81.73,81.67,81.69,14067.0,65.5285,65.5767,65.5285,65.5446,14067.0
2017-07-18 13:00:00,81.7,81.72,81.62,81.64,11253.0,65.5526,65.5687,65.4884,65.5045,11253.0
2017-07-18 13:05:00,81.64,81.69,81.61,81.62,15772.0,65.5045,65.5446,65.4804,65.4884,15772.0
2017-07-18 13:10:00,81.61,81.63,81.58,81.62,23002.0,65.4804,65.4965,65.4563,65.4884,23002.0
2017-07-18 13:15:00,81.61,81.67,81.61,81.63,17708.0,65.4804,65.5285,65.4804,65.4965,17708.0
2017-07-18 13:20:00,81.64,81.68,81.63,81.64,17194.0,65.5045,65.5366,65.4965,65.5045,17194.0
2017-07-18 13:25:00,81.63,81.64,81.6,81.62,20757.0,65.4965,65.5045,65.4724,65.4884,20757.0
2017-07-18 13:30:00,81.62,81.63,81.59,81.6,34652.0,65.4884,65.4965,65.4644,65.4724,34652.0
2017-07-18 13:35:00,81.61,81.76,81.6,81.74,34329.0,65.4804,65.6008,65.4724,65.5847,34329.0
2017-07-18 13:40:00,81.75,81.82,81.75,81.79,21877.0,65.5927,65.6489,65.5927,65.6248,21877.0
2017-07-18 13:45:00,81.8,81.81,81.75,81.77,14869.0,65.6329,65.6409,65.5927,65.6088,14869.0
2017-07-18 13:50:00,81.77,81.8,81.76,81.76,17048.0,65.6088,65.6329,65.6008,65.6008,17048.0
2017-07-18 13:55:00,81.77,81.87,81.77,81.86,14045.0,65.6088,65.689,65.6088,65.681,14045.0
2017-07-18 14:00:00,81.86,81.89,81.86,81.88,13442.0,65.681,65.7051,65.681,65.697,13442.0
2017-07-18 14:05:00,81.88,81.89,81.83,81.88,20179.0,65.697,65.7051,65.6569,65.697,20179.0
2017-07-18 14:10:00,81.87,81.89,81.86,81.86,13927.0,65.689,65.7051,65.681,65.681,13927.0
2017-07-18 14:15:00,81.87,81.92,81.86,81.91,13482.0,65.689,65.7291,65.681,65.7211,13482.0
2017-07-18 14:20:00,81.91,81.91,81.86,81.9,22039.0,65.7211,65.7211,65.681,65.7131,22039.0
2017-07-18 14:25:00,81.9,81.9,81.83,81.88,18935.0,65.7131,65.7131,65.6569,65.697,18935.0
2017-07-18 14:30:00,81.87,81.88,81.85,81.87,8758.0,65.689,65.697,65.673,65.689,8758.0
2017-07-18 14:35:00,81.88,81.92,81.87,81.89,12844.0,65.697,65.7291,65.689,65.7051,12844.0
2017-07-18 14:40:00,81.9,81.92,81.88,81.89,16875.0,65.7131,65.7291,65.697,65.7051,16875.0
2017-07-18 14:45:00,81.89,81.91,81.88,81.91,22302.0,65.7051,65.7211,65.697,65.7211,22302.0
2017-07-18 14:50:00,81.91,81.91,81.83,81.84,16569.0,65.7211,65.7211,65.6569,65.6649,16569.0
2017-07-18 14:55:00,81.85,81.85,81.83,81.84,10041.0,65.673,65.673,65.6569,65.6649,10041.0
2017-07-18 15:00:00,81.84,81.86,81.84,81.85,12289.0,65.6649,65.681,65.6649,65.673,12289.0
2017-07-18 15:05:00,81.85,81.87,81.81,81.87,23702.0,65.673,65.689,65.6409,65.689,23702.0
2017-07-18 15:10:00,81.87,81.89,81.86,81.87,14290.0,65.689,65.7051,65.681,65.689,14290.0
2017-07-18 15:15:00,81.87,81.91,81.87,81.89,23175.0,65.689,65.7211,65.689,65.7051,23175.0
2017-07-18 15:20:00,81.89,81.94,81.87,81.94,31396.0,65.7051,65.7452,65.689,65.7452,31396.0
2017-07-18 15:25:00,81.95,82.0,81.94,81.98,30538.0,65.7532,65.7933,65.7452,65.7773,30538.0
2017-07-18 15:30:00,81.98,82.0,81.96,82.0,24127.0,65.7773,65.7933,65.7612,65.7933,24127.0
2017-07-18 15:35:00,82.0,82.04,81.99,82.03,65164.0,65.7933,65.8254,65.7853,65.8174,65164.0
2017-07-18 15:40:00,82.03,82.05,82.01,82.04,46861.0,65.8174,65.8334,65.8013,65.8254,46861.0
2017-07-18 15:45:00,82.04,82.07,81.99,82.04,83616.0,65.8254,65.8495,65.7853,65.8254,83616.0
2017-07-18 15:50:00,82.05,82.12,82.05,82.1,77523.0,65.8334,65.8896,65.8334,65.8736,77523.0
2017-07-18 15:55:00,82.11,82.21,82.09,82.16,207581.0,65.8816,65.9618,65.8655,65.9217,207581.0
2017-07-19 09:30:00,82.43,82.5,82.19,82.36,64005.0,66.1383,66.1945,65.9458,66.0822,64005.0
2017-07-19 09:35:00,82.32,82.5,82.31,82.48,29727.0,66.0501,66.1945,66.0421,66.1785,29727.0
2017-07-19 09:40:00,82.49,82.67,82.47,82.67,42839.0,66.1865,66.3309,66.1704,66.3309,42839.0
2017-07-19 09:45:00,82.68,82.7,82.49,82.52,31654.0,66.3389,66.355,66.1865,66.2106,31654.0
2017-07-19 09:50:00,82.53,82.61,82.41,82.44,88438.0,66.2186,66.2828,66.1223,66.1464,88438.0
2017-07-19 09:55:00,82.44,82.45,82.28,82.34,50576.0,66.1464,66.1544,66.018,66.0661,50576.0
2017-07-19 10:00:00,82.35,82.39,82.23,82.24,43104.0,66.0742,66.1062,65.9779,65.9859,43104.0
2017-07-19 10:05:00,82.25,82.28,82.1,82.1,41853.0,65.9939,66.018,65.8736,65.8736,41853.0
2017-07-19 10:10:00,82.1,82.13,81.97,81.97,61771.0,65.8736,65.8976,65.7693,65.7693,61771.0
2017-07-19 10:15:00,81.96,82.04,81.95,81.99,38059.0,65.7612,65.8254,65.7532,65.7853,38059.0
2017-07-19 10:20:00,81.99,82.03,81.95,81.98,28132.0,65.7853,65.8174,65.7532,65.7773,28132.0
2017-07-19 10:25:00,81.98,82.19,81.98,82.17,23584.0,65.7773,65.9458,65.7773,65.9297,23584.0
2017-07-19 10:30:00,82.17,82.21,82.12,82.17,29093.0,65.9297,65.9618,65.8896,65.9297,29093.0
2017-07-19 10:35:00,82.18,82.24,82.05,82.06,29189.0,65.9378,65.9859,65.8334,65.8415,29189.0
2017-07-19 10:40:00,82.07,82.08,81.92,81.92,24066.0,65.8495,65.8575,65.7291,65.7291,24066.0
2017-07-19 10:45:00,81.93,81.97,81.93,81.95,14518.0,65.7372,65.7693,65.7372,65.7532,14518.0
2017-07-19 10:50:00,81.94,81.98,81.88,81.88,17193.0,65.7452,65.7773,65.697,65.697,17193.0
2017-07-19 10:55:00,81.89,81.95,81.86,81.94,20278.0,65.7051,65.7532,65.681,65.7452,20278.0
2017-07-19 11:00:00,81.95,82.01,81.94,81.99,19463.0,65.7532,65.8013,65.7452,65.7853,19463.0
2017-07-19 11:05:00,81.98,81.98,81.9,81.95,15626.0,65.7773,65.7773,65.7131,65.7532,15626.0
2017-07-19 11:10:00,81.96,82.0,81.96,81.99,17884.0,65.7612,65.7933,65.7612,65.7853,17884.0
2017-07-19 11:15:00,81.99,82.0,81.97,81.99,12951.0,65.7853,65.7933,65.7693,65.7853,12951.0
2017-07-19 11:20:00,81.99,82.03,81.93,82.01,25118.0,65.7853,65.8174,65.7372,65.8013,25118.0
2017-07-19 11:25:00,82.02,82.02,81.95,81.97,14651.0,65.8094,65.8094,65.7532,65.7693,14651.0
2017-07-19 11:30:00,82.0,82.03,81.98,82.01,16898.0,65.7933,65.8174,65.7773,65.8013,16898.0
2017-07-19 11:35:00,82.01,82.09,82.0,82.01,42492.0,65.8013,65.8655,65.7933,65.8013,42492.0
2017-07-19 11:40:00,82.01,82.04,81.96,81.98,17685.0,65.8013,65.8254,65.7612,65.7773,17685.0
2017-07-19 11:45:00,81.99,82.09,81.99,82.06,14483.0,65.7853,65.8655,65.7853,65.8415,14483.0
2017-07-19 11:50:00,82.06,82.08,82.01,82.03,20163.0,65.8415,65.8575,65.8013,65.8174,20163.0
2017-07-19 11:55:00,82.04,82.05,81.97,82.04,22244.0,65.8254,65.8334,65.7693,65.8254,22244.0
2017-07-19 12:00:00,82.04,82.07,81.99,82.0,43263.0,65.8254,65.8495,65.7853,65.7933,43263.0
2017-07-19 12:05:00,82.0,82.07,81.98,82.01,35665.0,65.7933,65.8495,65.7773,65.8013,35665.0
2017-07-19 12:10:00,82.01,82.06,81.99,82.02,12508.0,65.8013,65.8415,65.7853,65.8094,12508.0
2017-07-19 12:15:00,82.02,82.05,82.02,82.04,9619.0,65.8094,65.8334,65.8094,65.8254,9619.0
2017-07-19 12:20:00,82.03,82.03,81.99,82.02,13036.0,65.8174,65.8174,65.7853,65.8094,13036.0
2017-07-19 12:25:00,82.01,82.06,81.96,81.98,24935.0,65.8013,65.8415,65.7612,65.7773,24935.0
2017-07-19 12:30:00,81.98,82.0,81.97,81.98,8286.0,65.7773,65.7933,65.7693,65.7773,8286.0
2017-07-19 12:35:00,81.98,82.03,81.98,81.98,13744.0,65.7773,65.8174,65.7773,65.7773,13744.0
2017-07-19 12:40:00,81.99,82.02,81.98,82.0,8433.0,65.7853,65.8094,65.7773,65.7933,8433.0
2017-07-19 12:45:00,82.0,82.0,81.93,81.94,14049.0,65.7933,65.7933,65.7372,65.7452,14049.0
2017-07-19 12:50:00,81.95,81.98,81.94,81.95,9567.0,65.7532,65.7773,65.7452,65.7532,9567.0
2017-07-19 12:55:00,81.95,81.99,81.93,81.99,12144.0,65.7532,65.7853,65.7372,65.7853,12144.0
2017-07-19 13:00:00,81.99,82.03,81.99,82.0,16916.0,65.7853,65.8174,65.7853,65.7933,16916.0
2017-07-19 13:05:00,81.99,82.03,81.98,82.02,14670.0,65.7853,65.8174,65.7773,65.8094,14670.0
2017-07-19 13:10:00,82.02,82.03,82.0,82.02,13102.0,65.8094,65.8174,65.7933,65.8094,13102.0
2017-07-19 13:15:00,82.03,82.05,82.0,82.01,16601.0,65.8174,65.8334,65.7933,65.8013,16601.0
2017-07-19 13:20:00,82.0,82.05,82.0,82.0,16311.0,65.7933,65.8334,65.7933,65.7933,16311.0
2017-07-19 13:25:00,82.0,82.06,81.98,82.04,19552.0,65.7933,65.8415,65.7773,65.8254,19552.0
2017-07-19 13:30:00,82.05,82.07,82.02,82.03,18844.0,65.8334,65.8495,65.8094,65.8174,18844.0
2017-07-19 13:35:00,82.03,82.03,82.0,82.02,13527.0,65.8174,65.8174,65.7933,65.8094,13527.0
2017-07-19 13:40:00,82.02,82.03,81.99,82.02,19898.0,65.8094,65.8174,65.7853,65.8094,19898.0
2017-07-19 13:45:00,82.02,82.05,82.0,82.04,33446.0,65.8094,65.8334,65.7933,65.8254,33446.0
2017-07-19 13:50:00,82.04,82.04,81.99,82.0,25955.0,65.8254,65.8254,65.7853,65.7933,25955.0
2017-07-19 13:55:00,82.0,82.0,81.95,81.95,18722.0,65.7933,65.7933,65.7532,65.7532,18722.0
2017-07-19 14:00:00,81.95,81.99,81.95,81.98,17136.0,65.7532,65.7853,65.7532,65.7773,17136.0
2017-07-19 14:05:00,81.98,82.0,81.94,81.94,29526.0,65.7773,65.7933,65.7452,65.7452,29526.0
2017-07-19 14:10:00,81.95,81.96,81.88,81.89,27264.0,65.7532,65.7612,65.697,65.7051,27264.0
2017-07-19 14:15:00,81.89,81.96,81.88,81.95,15856.0,65.7051,65.7612,65.697,65.7532,15856.0
2017-07-19 14:20:00,81.95,81.95,81.92,81.92,13256.0,65.7532,65.7532,65.7291,65.7291,13256.0
2017-07-19 14:25:00,81.92,81.95,81.88,81.95,20230.0,65.7291,65.7532,65.697,65.7532,20230.0
2017-07-19 14:30:00,81.94,81.96,81.91,81.95,21395.0,65.7452,65.7612,65.7211,65.7532,21395.0
2017-07-19 14:35:00,81.95,82.01,81.92,82.0,28669.0,65.7532,65.8013,65.7291,65.7933,28669.0
2017-07-19 14:40:00,82.01,82.02,81.98,81.99,31658.0,65.8013,65.8094,65.7773,65.7853,31658.0
2017-07-19 14:45:00,82.0,82.01,81.98,81.98,17866.0,65.7933,65.8013,65.7773,65.7773,17866.0
2017-07-19 14:50:00,81.98,81.99,81.91,81.93,31308.0,65.7773,65.7853,65.7211,65.7372,31308.0
2017-07-19 14:55:00,81.93,81.93,81.9,81.92,14096.0,65.7372,65.7372,65.7131,65.7291,14096.0
2017-07-19 15:00:00,81.92,82.05,81.91,82.05,36718.0,65.7291,65.8334,65.7211,65.8334,36718.0
2017-07-19 15:05:00,82.05,82.05,81.99,82.0,24907.0,65.8334,65.8334,65.7853,65.7933,24907.0
2017-07-19 15:10:00,82.0,82.02,81.99,82.0,24757.0,65.7933,65.8094,65.7853,65.7933,24757.0
2017-07-19 15:15:00,82.01,82.08,82.0,82.06,33318.0,65.8013,65.8575,65.7933,65.8415,33318.0
2017-07-19 15:20:00,82.05,82.1,82.01,82.1,65429.0,65.8334,65.8736,65.8013,65.8736,65429.0
2017-07-19 15:25:00,82.11,82.17,82.1,82.16,24773.0,65.8816,65.9297,65.8736,65.9217,24773.0
2017-07-19 15:30:00,82.17,82.2,82.15,82.17,39073.0,65.9297,65.9538,65.9137,65.9297,39073.0
2017-07-19 15:35:00,82.17,82.19,82.13,82.16,36196.0,65.9297,65.9458,65.8976,65.9217,36196.0
2017-07-19 15:40:00,82.16,82.16,82.12,82.12,35986.0,65.9217,65.9217,65.8896,65.8896,35986.0
2017-07-19 15:45:00,82.13,82.17,82.09,82.16,56900.0,65.8976,65.9297,65.8655,65.9217,56900.0
2017-07-19 15:50:00,82.17,82.21,82.15,82.17,93625.0,65.9297,65.9618,65.9137,65.9297,93625.0
2017-07-19 15:55:00,82.17,82.2,82.11,82.15,260789.0,65.9297,65.9538,65.8816,65.9137,260789.0
2017-07-20 09:30:00,82.2,82.32,82.1,82.1,72444.0,65.9538,66.0501,65.8736,65.8736,72444.0
2017-07-20 09:35:00,82.1,82.24,82.0,82.17,58315.0,65.8736,65.9859,65.7933,65.9297,58315.0
2017-07-20 09:40:00,82.18,82.21,82.06,82.15,34050.0,65.9378,65.9618,65.8415,65.9137,34050.0
2017-07-20 09:45:00,82.15,82.16,82.01,82.13,36258.0,65.9137,65.9217,65.8013,65.8976,36258.0
2017-07-20 09:50:00,82.14,82.28,82.12,82.28,65411.0,65.9057,66.018,65.8896,66.018,65411.0
2017-07-20 09:55:00,82.29,82.33,82.25,82.26,34514.0,66.026,66.0581,65.9939,66.0019,34514.0
2017-07-20 10:00:00,82.25,82.28,82.18,82.21,22692.0,65.9939,66.018,65.9378,65.9618,22692.0
2017-07-20 10:05:00,82.22,82.26,82.18,82.23,27849.0,65.9698,66.0019,65.9378,65.9779,27849.0
2017-07-20 10:10:00,82.22,82.23,82.17,82.2,33104.0,65.9698,65.9779,65.9297,65.9538,33104.0
2017-07-20 10:15:00,82.2,82.21,82.12,82.17,31527.0,65.9538,65.9618,65.8896,65.9297,31527.0
2017-07-20 10:20:00,82.17,82.21,82.07,82.11,35531.0,65.9297,65.9618,65.8495,65.8816,35531.0
2017-07-20 10:25:00,82.12,82.16,82.08,82.11,25067.0,65.8896,65.9217,65.8575,65.8816,25067.0
2017-07-20 10:30:00,82.12,82.16,81.97,81.99,76033.0,65.8896,65.9217,65.7693,65.7853,76033.0
2017-07-20 10:35:00,81.99,82.01,81.86,81.96,45995.0,65.7853,65.8013,65.681,65.7612,45995.0
2017-07-20 10:40:00,81.97,82.06,81.92,82.02,47745.0,65.7693,65.8415,65.7291,65.8094,47745.0
2017-07-20 10:45:00,82.02,82.07,81.99,82.06,27993.0,65.8094,65.8495,65.7853,65.8415,27993.0
2017-07-20 10:50:00,82.07,82.12,82.04,82.09,24062.0,65.8495,65.8896,65.8254,65.8655,24062.0
2017-07-20 10:55:00,82.09,82.14,82.07,82.11,48179.0,65.8655,65.9057,65.8495,65.8816,48179.0
2017-07-20 11:00:00,82.12,82.2,82.1,82.19,56980.0,65.8896,65.9538,65.8736,65.9458,56980.0
2017-07-20 11:05:00,82.18,82.2,82.13,82.13,62041.0,65.9378,65.9538,65.8976,65.8976,62041.0
2017-07-20 11:10:00,82.13,82.15,82.07,82.1,36911.0,65.8976,65.9137,65.8495,65.8736,36911.0
2017-07-20 11:15:00,82.13,82.22,82.12,82.16,32301.0,65.8976,65.9698,65.8896,65.9217,32301.0
2017-07-20 11:20:00,82.16,82.33,82.16,82.26,24471.0,65.9217,66.0581,65.9217,66.0019,24471.0
2017-07-20 11:25:00,82.26,82.28,82.11,82.12,30734.0,66.0019,66.018,65.8816,65.8896,30734.0
2017-07-20 11:30:00,82.12,82.14,82.07,82.09,42305.0,65.8896,65.9057,65.8495,65.8655,42305.0
2017-07-20 11:35:00,82.1,82.13,82.08,82.1,11255.0,65.8736,65.8976,65.8575,65.8736,11255.0
2017-07-20 11:40:00,82.1,82.16,82.07,82.15,49505.0,65.8736,65.9217,65.8495,65.9137,49505.0
2017-07-20 11:45:00,82.16,82.2,82.12,82.2,24117.0,65.9217,65.9538,65.8896,65.9538,24117.0
2017-07-20 11:50:00,82.19,82.2,82.1,82.15,19171.0,65.9458,65.9538,65.8736,65.9137,19171.0
2017-07-20 11:55:00,82.15,82.15,82.12,82.14,12347.0,65.9137,65.9137,65.8896,65.9057,12347.0
2017-07-20 12:00:00,82.13,82.14,82.1,82.11,19933.0,65.8976,65.9057,65.8736,65.8816,19933.0
2017-07-20 12:05:00,82.11,82.13,82.09,82.12,17674.0,65.8816,65.8976,65.8655,65.8896,17674.0
2017-07-20 12:10:00,82.11,82.18,82.11,82.17,20066.0,65.8816,65.9378,65.8816,65.9297,20066.0
2017-07-20 12:15:00,82.17,82.25,82.17,82.24,19397.0,65.9297,65.9939,65.9297,65.9859,19397.0
2017-07-20 12:20:00,82.26,82.26,82.18,82.19,28271.0,66.0019,66.0019,65.9378,65.9458,28271.0
2017-07-20 12:25:00,82.21,82.21,82.17,82.17,11623.0,65.9618,65.9618,65.9297,65.9297,11623.0
2017-07-20 12:30:00,82.16,82.17,82.12,82.15,13778.0,65.9217,65.9297,65.8896,65.9137,13778.0
2017-07-20 12:35:00,82.15,82.17,82.11,82.13,27422.0,65.9137,65.9297,65.8816,65.8976,27422.0
2017-07-20 12:40:00,82.13,82.19,82.1,82.18,14499.0,65.8976,65.9458,65.8736,65.9378,14499.0
2017-07-20 12:45:00,82.18,82.2,82.16,82.17,68015.0,65.9378,65.9538,65.9217,65.9297,68015.0
2017-07-20 12:50:00,82.18,82.19,82.14,82.14,10575.0,65.9378,65.9458,65.9057,65.9057,10575.0
2017-07-20 12:55:00,82.15,82.15,82.1,82.1,13095.0,65.9137,65.9137,65.8736,65.8736,13095.0
2017-07-20 13:00:00,82.1,82.21,82.08,82.12,91320.0,65.8736,65.9618,65.8575,65.8896,91320.0
2017-07-20 13:05:00,82.13,82.2,82.13,82.18,14525.0,65.8976,65.9538,65.8976,65.9378,14525.0
2017-07-20 13:10:00,82.16,82.17,82.14,82.16,10183.0,65.9217,65.9297,65.9057,65.9217,10183.0
2017-07-20 13:15:00,82.15,82.19,82.14,82.17,41049.0,65.9137,65.9458,65.9057,65.9297,41049.0
2017-07-20 13:20:00,82.18,82.25,82.16,82.24,28830.0,65.9378,65.9939,65.9217,65.9859,28830.0
2017-07-20 13:25:00,82.25,82.32,82.25,82.3,24938.0,65.9939,66.0501,65.9939,66.034,24938.0
2017-07-20 13:30:00,82.31,82.39,82.29,82.38,15561.0,66.0421,66.1062,66.026,66.0982,15561.0
2017-07-20 13:35:00,82.38,82.41,82.37,82.38,50275.0,66.0982,66.1223,66.0902,66.0982,50275.0
2017-07-20 13:40:00,82.38,82.41,82.37,82.4,33356.0,66.0982,66.1223,66.0902,66.1143,33356.0
2017-07-20 13:45:00,82.39,82.51,82.38,82.48,24386.0,66.1062,66.2025,66.0982,66.1785,24386.0
2017-07-20 13:50:00,82.48,82.5,82.42,82.44,48895.0,66.1785,66.1945,66.1303,66.1464,48895.0
2017-07-20 13:55:00,82.44,82.54,82.43,82.53,116363.0,66.1464,66.2266,66.1383,66.2186,116363.0
2017-07-20 14:00:00,82.52,82.58,82.49,82.55,56388.0,66.2106,66.2587,66.1865,66.2346,56388.0
2017-07-20 14:05:00,82.55,82.57,82.5,82.52,28436.0,66.2346,66.2507,66.1945,66.2106,28436.0
2017-07-20 14:10:00,82.51,82.51,82.45,82.49,20171.0,66.2025,66.2025,66.1544,66.1865,20171.0
2017-07-20 14:15:00,82.48,82.5,82.43,82.49,22374.0,66.1785,66.1945,66.1383,66.1865,22374.0
2017-07-20 14:20:00,82.49,82.54,82.49,82.52,14320.0,66.1865,66.2266,66.1865,66.2106,14320.0
2017-07-20 14:25:00,82.52,82.53,82.49,82.5,11066.0,66.2106,66.2186,66.1865,66.1945,11066.0
2017-07-20 14:30:00,82.5,82.52,82.47,82.51,28290.0,66.1945,66.2106,66.1704,66.2025,28290.0
2017-07-20 14:35:00,82.52,82.52,82.39,82.4,21323.0,66.2106,66.2106,66.1062,66.1143,21323.0
2017-07-20 14:40:00,82.41,82.51,82.41,82.48,19906.0,66.1223,66.2025,66.1223,66.1785,19906.0
2017-07-20 14:45:00,82.48,82.49,82.44,82.45,25841.0,66.1785,66.1865,66.1464,66.1544,25841.0
2017-07-20 14:50:00,82.45,82.47,82.42,82.46,67884.0,66.1544,66.1704,66.1303,66.1624,67884.0
2017-07-20 14:55:00,82.45,82.48,82.44,82.48,13425.0,66.1544,66.1785,66.1464,66.1785,13425.0
2017-07-20 15:00:00,82.48,82.7,82.47,82.69,40465.0,66.1785,66.355,66.1704,66.347,40465.0
2017-07-20 15:05:00,82.68,82.74,82.64,82.73,95421.0,66.3389,66.3871,66.3068,66.379,95421.0
2017-07-20 15:10:00,82.73,82.79,82.71,82.77,39555.0,66.379,66.4272,66.363,66.4111,39555.0
2017-07-20 15:15:00,82.77,82.78,82.75,82.77,42081.0,66.4111,66.4192,66.3951,66.4111,42081.0
2017-07-20 15:20:00,82.77,82.81,82.74,82.74,43520.0,66.4111,66.4432,66.3871,66.3871,43520.0
2017-07-20 15:25:00,82.74,82.76,82.68,82.69,31621.0,66.3871,66.4031,66.3389,66.347,31621.0
2017-07-20 15:30:00,82.68,82.68,82.56,82.56,75663.0,66.3389,66.3389,66.2426,66.2426,75663.0
2017-07-20 15:35:00,82.57,82.66,82.56,82.66,77751.0,66.2507,66.3229,66.2426,66.3229,77751.0
2017-07-20 15:40:00,82.66,82.68,82.61,82.68,74402.0,66.3229,66.3389,66.2828,66.3389,74402.0
2017-07-20 15:45:00,82.67,82.73,82.62,82.69,95256.0,66.3309,66.379,66.2908,66.347,95256.0
2017-07-20 15:50:00,82.68,82.7,82.65,82.65,106097.0,66.3389,66.355,66.3149,66.3149,106097.0
2017-07-20 15:55:00,82.65,82.7,82.61,82.69,163137.0,66.3149,66.355,66.2828,66.347,163137.0
2017-07-21 09:30:00,81.46,81.81,81.0,81.25,683768.0,65.3601,65.6409,64.991,65.1916,683768.0
2017-07-21 09:35:00,81.25,81.31,81.03,81.16,156566.0,65.1916,65.2397,65.015,65.1193,156566.0
2017-07-21 09:40:00,81.15,81.55,81.13,81.55,75399.0,65.1113,65.4323,65.0953,65.4323,75399.0
2017-07-21 09:45:00,81.56,81.58,81.34,81.42,175290.0,65.4403,65.4563,65.2638,65.328,175290.0
2017-07-21 09:50:00,81.41,81.43,81.19,81.26,116365.0,65.3199,65.336,65.1434,65.1996,116365.0
2017-07-21 09:55:00,81.26,81.29,81.17,81.28,67113.0,65.1996,65.2237,65.1274,65.2156,67113.0
2017-07-21 10:00:00,81.26,81.4,81.13,81.34,62851.0,65.1996,65.3119,65.0953,65.2638,62851.0
2017-07-21 10:05:00,81.35,81.38,81.25,81.33,36439.0,65.2718,65.2959,65.1916,65.2557,36439.0
2017-07-21 10:10:00,81.34,81.49,81.27,81.48,37903.0,65.2638,65.3841,65.2076,65.3761,37903.0
2017-07-21 10:15:00,81.47,81.5,81.36,81.39,30871.0,65.3681,65.3921,65.2798,65.3039,30871.0
2017-07-21 10:20:00,81.38,81.6,81.36,81.41,57038.0,65.2959,65.4724,65.2798,65.3199,57038.0
2017-07-21 10:25:00,81.41,81.65,81.38,81.6,91280.0,65.3199,65.5125,65.2959,65.4724,91280.0
2017-07-21 10:30:00,81.62,81.8,81.59,81.8,37165.0,65.4884,65.6329,65.4644,65.6329,37165.0
2017-07-21 10:35:00,81.81,81.85,81.73,81.76,23092.0,65.6409,65.673,65.5767,65.6008,23092.0
2017-07-21 10:40:00,81.77,81.78,81.67,81.73,18063.0,65.6088,65.6168,65.5285,65.5767,18063.0
2017-07-21 10:45:00,81.73,81.81,81.73,81.8,24868.0,65.5767,65.6409,65.5767,65.6329,24868.0
2017-07-21 10:50:00,81.78,81.8,81.68,81.68,74879.0,65.6168,65.6329,65.5366,65.5366,74879.0
2017-07-21 10:55:00,81.66,81.68,81.61,81.64,23476.0,65.5205,65.5366,65.4804,65.5045,23476.0
2017-07-21 11:00:00,81.64,81.65,81.49,81.49,65960.0,65.5045,65.5125,65.3841,65.3841,65960.0
2017-07-21 11:05:00,81.5,81.51,81.37,81.37,39922.0,65.3921,65.4002,65.2878,65.2878,39922.0
2017-07-21 11:10:00,81.37,81.48,81.34,81.48,44859.0,65.2878,65.3761,65.2638,65.3761,44859.0
2017-07-21 11:15:00,81.48,81.64,81.47,81.64,39289.0,65.3761,65.5045,65.3681,65.5045,39289.0
2017-07-21 11:20:00,81.65,81.66,81.57,81.59,17400.0,65.5125,65.5205,65.4483,65.4644,17400.0
2017-07-21 11:25:00,81.59,81.63,81.57,81.62,14045.0,65.4644,65.4965,65.4483,65.4884,14045.0
2017-07-21 11:30:00,81.63,81.66,81.52,81.52,23854.0,65.4965,65.5205,65.4082,65.4082,23854.0
2017-07-21 11:35:00,81.53,81.65,81.52,81.61,21953.0,65.4162,65.5125,65.4082,65.4804,21953.0
2017-07-21 11:40:00,81.61,81.62,81.58,81.6,23647.0,65.4804,65.4884,65.4563,65.4724,23647.0
2017-07-21 11:45:00,81.61,81.61,81.53,81.54,11487.0,65.4804,65.4804,65.4162,65.4242,11487.0
2017-07-21 11:50:00,81.53,81.54,81.5,81.53,23020.0,65.4162,65.4242,65.3921,65.4162,23020.0
2017-07-21 11:55:00,81.52,81.55,81.46,81.55,38381.0,65.4082,65.4323,65.3601,65.4323,38381.0
2017-07-21 12:00:00,81.55,81.57,81.49,81.5,13722.0,65.4323,65.4483,65.3841,65.3921,13722.0
2017-07-21 12:05:00,81.5,81.52,81.48,81.51,10559.0,65.3921,65.4082,65.3761,65.4002,10559.0
2017-07-21 12:10:00,81.52,81.54,81.5,81.5,17616.0,65.4082,65.4242,65.3921,65.3921,17616.0
2017-07-21 12:15:00,81.51,81.51,81.44,81.44,18353.0,65.4002,65.4002,65.344,65.344,18353.0
2017-07-21 12:20:00,81.44,81.52,81.43,81.52,13900.0,65.344,65.4082,65.336,65.4082,13900.0
2017-07-21 12:25:00,81.52,81.54,81.51,81.53,18154.0,65.4082,65.4242,65.4002,65.4162,18154.0
2017-07-21 12:30:00,81.54,81.57,81.53,81.56,13916.0,65.4242,65.4483,65.4162,65.4403,13916.0
2017-07-21 12:35:00,81.57,81.59,81.5,81.52,51282.0,65.4483,65.4644,65.3921,65.4082,51282.0
2017-07-21 12:40:00,81.52,81.57,81.52,81.56,17951.0,65.4082,65.4483,65.4082,65.4403,17951.0
2017-07-21 12:45:00,81.56,81.6,81.55,81.58,16108.0,65.4403,65.4724,65.4323,65.4563,16108.0
2017-07-21 12:50:00,81.58,81.6,81.57,81.57,16021.0,65.4563,65.4724,65.4483,65.4483,16021.0
2017-07-21 12:55:00,81.56,81.6,81.54,81.59,23641.0,65.4403,65.4724,65.4242,65.4644,23641.0
2017-07-21 13:00:00,81.59,81.61,81.56,81.61,7975.0,65.4644,65.4804,65.4403,65.4804,7975.0
2017-07-21 13:05:00,81.61,81.68,81.6,81.64,14791.0,65.4804,65.5366,65.4724,65.5045,14791.0
2017-07-21 13:10:00,81.65,81.71,81.65,81.7,9978.0,65.5125,65.5606,65.5125,65.5526,9978.0
2017-07-21 13:15:00,81.7,81.72,81.68,81.72,69583.0,65.5526,65.5687,65.5366,65.5687,69583.0
2017-07-21 13:20:00,81.71,81.75,81.71,81.74,11305.0,65.5606,65.5927,65.5606,65.5847,11305.0
2017-07-21 13:25:00,81.73,81.73,81.64,81.66,13467.0,65.5767,65.5767,65.5045,65.5205,13467.0
2017-07-21 13:30:00,81.67,81.69,81.64,81.65,12041.0,65.5285,65.5446,65.5045,65.5125,12041.0
2017-07-21 13:35:00,81.64,81.65,81.62,81.63,8957.0,65.5045,65.5125,65.4884,65.4965,8957.0
2017-07-21 13:40:00,81.64,81.7,81.64,81.68,14571.0,65.5045,65.5526,65.5045,65.5366,14571.0
2017-07-21 13:45:00,81.67,81.68,81.65,81.67,10658.0,65.5285,65.5366,65.5125,65.5285,10658.0
2017-07-21 13:50:00,81.67,81.69,81.65,81.69,9915.0,65.5285,65.5446,65.5125,65.5446,9915.0
2017-07-21 13:55:00,81.69,81.78,81.69,81.78,19798.0,65.5446,65.6168,65.5446,65.6168,19798.0
2017-07-21 14:00:00,81.79,81.79,81.74,81.77,10174.0,65.6248,65.6248,65.5847,65.6088,10174.0
2017-07-21 14:05:00,81.76,81.78,81.74,81.74,9016.0,65.6008,65.6168,65.5847,65.5847,9016.0
2017-07-21 14:10:00,81.75,81.8,81.74,81.75,19014.0,65.5927,65.6329,65.5847,65.5927,19014.0
2017-07-21 14:15:00,81.74,81.74,81.64,81.72,23846.0,65.5847,65.5847,65.5045,65.5687,23846.0
2017-07-21 14:20:00,81.72,81.76,81.7,81.72,8655.0,65.5687,65.6008,65.5526,65.5687,8655.0
2017-07-21 14:25:00,81.71,81.84,81.71,81.82,70169.0,65.5606,65.6649,65.5606,65.6489,70169.0
2017-07-21 14:30:00,81.82,81.89,81.78,81.88,37808.0,65.6489,65.7051,65.6168,65.697,37808.0
2017-07-21 14:35:00,81.88,81.89,81.85,81.87,9524.0,65.697,65.7051,65.673,65.689,9524.0
2017-07-21 14:40:00,81.86,81.9,81.85,81.89,18634.0,65.681,65.7131,65.673,65.7051,18634.0
2017-07-21 14:45:00,81.9,81.93,81.89,81.9,16754.0,65.7131,65.7372,65.7051,65.7131,16754.0
2017-07-21 14:50:00,81.91,81.93,81.89,81.92,17293.0,65.7211,65.7372,65.7051,65.7291,17293.0
2017-07-21 14:55:00,81.93,81.95,81.91,81.95,15535.0,65.7372,65.7532,65.7211,65.7532,15535.0
2017-07-21 15:00:00,81.94,81.98,81.94,81.95,17104.0,65.7452,65.7773,65.7452,65.7532,17104.0
2017-07-21 15:05:00,81.95,82.0,81.9,81.9,72717.0,65.7532,65.7933,65.7131,65.7131,72717.0
2017-07-21 15:10:00,81.9,81.9,81.84,81.84,27250.0,65.7131,65.7131,65.6649,65.6649,27250.0
2017-07-21 15:15:00,81.84,81.87,81.84,81.86,17770.0,65.6649,65.689,65.6649,65.681,17770.0
2017-07-21 15:20:00,81.86,81.89,81.82,81.89,37021.0,65.681,65.7051,65.6489,65.7051,37021.0
2017-07-21 15:25:00,81.89,81.89,81.86,81.88,36245.0,65.7051,65.7051,65.681,65.697,36245.0
2017-07-21 15:30:00,81.89,81.93,81.87,81.93,42693.0,65.7051,65.7372,65.689,65.7372,42693.0
2017-07-21 15:35:00,81.92,81.93,81.88,81.88,93536.0,65.7291,65.7372,65.697,65.697,93536.0
2017-07-21 15:40:00,81.88,81.88,81.74,81.75,78380.0,65.697,65.697,65.5847,65.5927,78380.0
2017-07-21 15:45:00,81.76,81.76,81.69,81.7,70668.0,65.6008,65.6008,65.5446,65.5526,70668.0
2017-07-21 15:50:00,81.7,81.81,81.67,81.68,151757.0,65.5526,65.6409,65.5285,65.5366,151757.0
2017-07-21 15:55:00,81.67,81.71,81.63,81.69,158315.0,65.5285,65.5606,65.4965,65.5446,158315.0
2017-07-24 09:30:00,81.86,81.86,81.16,81.25,141436.0,65.681,65.681,65.1193,65.1916,141436.0
2017-07-24 09:35:00,81.23,81.38,81.17,81.21,90163.0,65.1755,65.2959,65.1274,65.1595,90163.0
2017-07-24 09:40:00,81.23,81.46,81.21,81.39,38671.0,65.1755,65.3601,65.1595,65.3039,38671.0
2017-07-24 09:45:00,81.4,81.42,81.23,81.23,54190.0,65.3119,65.328,65.1755,65.1755,54190.0
2017-07-24 09:50:00,81.25,81.43,81.22,81.4,55539.0,65.1916,65.336,65.1675,65.3119,55539.0
2017-07-24 09:55:00,81.43,81.43,81.21,81.24,61673.0,65.336,65.336,65.1595,65.1835,61673.0
2017-07-24 10:00:00,81.25,81.36,81.23,81.35,42497.0,65.1916,65.2798,65.1755,65.2718,42497.0
2017-07-24 10:05:00,81.36,81.41,81.3,81.3,91489.0,65.2798,65.3199,65.2317,65.2317,91489.0
2017-07-24 10:10:00,81.3,81.35,81.28,81.28,89020.0,65.2317,65.2718,65.2156,65.2156,89020.0
2017-07-24 10:15:00,81.29,81.29,81.2,81.22,46684.0,65.2237,65.2237,65.1514,65.1675,46684.0
2017-07-24 10:20:00,81.22,81.25,81.21,81.25,40106.0,65.1675,65.1916,65.1595,65.1916,40106.0
2017-07-24 10:25:00,81.25,81.25,81.16,81.2,26259.0,65.1916,65.1916,65.1193,65.1514,26259.0
2017-07-24 10:30:00,81.2,81.21,81.16,81.19,28397.0,65.1514,65.1595,65.1193,65.1434,28397.0
2017-07-24 10:35:00,81.19,81.19,81.02,81.03,56821.0,65.1434,65.1434,65.007,65.015,56821.0
2017-07-24 10:40:00,81.03,81.07,81.01,81.04,38460.0,65.015,65.0471,64.999,65.0231,38460.0
2017-07-24 10:45:00,81.04,81.05,80.97,80.98,32341.0,65.0231,65.0311,64.9669,64.9749,32341.0
2017-07-24 10:50:00,80.99,81.0,80.74,80.75,89707.0,64.9829,64.991,64.7824,64.7904,89707.0
2017-07-24 10:55:00,80.74,80.86,80.71,80.8,154538.0,64.7824,64.8786,64.7583,64.8305,154538.0
2017-07-24 11:00:00,80.8,80.81,80.65,80.67,68241.0,64.8305,64.8385,64.7101,64.7262,68241.0
2017-07-24 11:05:00,80.67,80.72,80.6,80.68,79637.0,64.7262,64.7663,64.67,64.7342,79637.0
2017-07-24 11:10:00,80.67,80.74,80.66,80.74,52849.0,64.7262,64.7824,64.7182,64.7824,52849.0
2017-07-24 11:15:00,80.73,80.8,80.7,80.8,32980.0,64.7743,64.8305,64.7503,64.8305,32980.0
2017-07-24 11:20:00,80.8,80.8,80.75,80.79,33336.0,64.8305,64.8305,64.7904,64.8225,33336.0
2017-07-24 11:25:00,80.79,80.84,80.76,80.79,22807.0,64.8225,64.8626,64.7984,64.8225,22807.0
2017-07-24 11:30:00,80.8,80.98,80.79,80.97,38620.0,64.8305,64.9749,64.8225,64.9669,38620.0
2017-07-24 11:35:00,80.97,80.97,80.82,80.86,54372.0,64.9669,64.9669,64.8465,64.8786,54372.0
2017-07-24 11:40:00,80.87,80.87,80.81,80.84,26850.0,64.8867,64.8867,64.8385,64.8626,26850.0
2017-07-24 11:45:00,80.85,80.87,80.78,80.84,40724.0,64.8706,64.8867,64.8144,64.8626,40724.0
2017-07-24 11:50:00,80.84,80.87,80.8,80.83,55310.0,64.8626,64.8867,64.8305,64.8546,55310.0
2017-07-24 11:55:00,80.84,80.86,80.74,80.79,57691.0,64.8626,64.8786,64.7824,64.8225,57691.0
2017-07-24 12:00:00,80.78,80.91,80.77,80.9,38846.0,64.8144,64.9188,64.8064,64.9107,38846.0
2017-07-24 12:05:00,80.91,80.95,80.89,80.95,27203.0,64.9188,64.9509,64.9027,64.9509,27203.0
2017-07-24 12:10:00,80.94,80.96,80.9,80.9,21920.0,64.9428,64.9589,64.9107,64.9107,21920.0
2017-07-24 12:15:00,80.89,80.94,80.85,80.92,33554.0,64.9027,64.9428,64.8706,64.9268,33554.0
2017-07-24 12:20:00,80.92,80.96,80.91,80.94,30658.0,64.9268,64.9589,64.9188,64.9428,30658.0
2017-07-24 12:25:00,80.94,80.95,80.92,80.93,14816.0,64.9428,64.9509,64.9268,64.9348,14816.0
2017-07-24 12:30:00,80.94,81.01,80.94,80.97,66601.0,64.9428,64.999,64.9428,64.9669,66601.0
2017-07-24 12:35:00,80.97,81.04,80.97,81.02,23484.0,64.9669,65.0231,64.9669,65.007,23484.0
2017-07-24 12:40:00,81.02,81.03,80.99,81.02,9352.0,65.007,65.015,64.9829,65.007,9352.0
2017-07-24 12:45:00,81.02,81.06,81.0,81.05,127300.0,65.007,65.0391,64.991,65.0311,127300.0
2017-07-24 12:50:00,81.05,81.08,81.04,81.06,15305.0,65.0311,65.0552,65.0231,65.0391,15305.0
2017-07-24 12:55:00,81.06,81.08,81.03,81.08,10858.0,65.0391,65.0552,65.015,65.0552,10858.0
2017-07-24 13:00:00,81.08,81.1,81.04,81.05,24418.0,65.0552,65.0712,65.0231,65.0311,24418.0
2017-07-24 13:05:00,81.05,81.08,81.05,81.06,21880.0,65.0311,65.0552,65.0311,65.0391,21880.0
2017-07-24 13:10:00,81.07,81.08,81.04,81.05,15122.0,65.0471,65.0552,65.0231,65.0311,15122.0
2017-07-24 13:15:00,81.06,81.06,81.04,81.05,15236.0,65.0391,65.0391,65.0231,65.0311,15236.0
2017-07-24 13:20:00,81.05,81.06,81.04,81.06,10661.0,65.0311,65.0391,65.0231,65.0391,10661.0
2017-07-24 13:25:00,81.05,81.07,81.05,81.06,12983.0,65.0311,65.0471,65.0311,65.0391,12983.0
2017-07-24 13:30:00,81.06,81.06,81.04,81.05,11023.0,65.0391,65.0391,65.0231,65.0311,11023.0
2017-07-24 13:35:00,81.05,81.06,81.04,81.04,6695.0,65.0311,65.0391,65.0231,65.0231,6695.0
2017-07-24 13:40:00,81.04,81.05,81.04,81.05,8886.0,65.0231,65.0311,65.0231,65.0311,8886.0
2017-07-24 13:45:00,81.05,81.06,81.04,81.04,9786.0,65.0311,65.0391,65.0231,65.0231,9786.0
2017-07-24 13:50:00,81.05,81.05,81.02,81.03,17145.0,65.0311,65.0311,65.007,65.015,17145.0
2017-07-24 13:55:00,81.02,81.02,80.98,80.98,14874.0,65.007,65.007,64.9749,64.9749,14874.0
2017-07-24 14:00:00,80.98,81.05,80.98,81.02,20316.0,64.9749,65.0311,64.9749,65.007,20316.0
2017-07-24 14:05:00,81.03,81.04,81.01,81.02,30505.0,65.015,65.0231,64.999,65.007,30505.0
2017-07-24 14:10:00,81.03,81.03,80.98,80.98,78148.0,65.015,65.015,64.9749,64.9749,78148.0
2017-07-24 14:15:00,80.98,81.0,80.93,80.94,21579.0,64.9749,64.991,64.9348,64.9428,21579.0
2017-07-24 14:20:00,80.93,80.97,80.93,80.97,19004.0,64.9348,64.9669,64.9348,64.9669,19004.0
2017-07-24 14:25:00,80.96,81.03,80.95,81.0,14452.0,64.9589,65.015,64.9509,64.991,14452.0
2017-07-24 14:30:00,81.0,81.02,80.99,81.0,9310.0,64.991,65.007,64.9829,64.991,9310.0
2017-07-24 14:35:00,81.01,81.01,80.98,80.99,12473.0,64.999,64.999,64.9749,64.9829,12473.0
2017-07-24 14:40:00,81.0,81.01,80.99,81.0,16120.0,64.991,64.999,64.9829,64.991,16120.0
2017-07-24 14:45:00,80.99,81.01,80.97,80.97,17444.0,64.9829,64.999,64.9669,64.9669,17444.0
2017-07-24 14:50:00,80.97,81.0,80.96,81.0,13601.0,64.9669,64.991,64.9589,64.991,13601.0
2017-07-24 14:55:00,81.0,81.02,80.96,80.97,18161.0,64.991,65.007,64.9589,64.9669,18161.0
2017-07-24 15:00:00,80.98,81.0,80.96,80.96,19196.0,64.9749,64.991,64.9589,64.9589,19196.0
2017-07-24 15:05:00,80.97,80.99,80.96,80.97,14917.0,64.9669,64.9829,64.9589,64.9669,14917.0
2017-07-24 15:10:00,80.97,81.02,80.97,80.99,25704.0,64.9669,65.007,64.9669,64.9829,25704.0
2017-07-24 15:15:00,80.99,81.02,80.99,81.01,42681.0,64.9829,65.007,64.9829,64.999,42681.0
2017-07-24 15:20:00,81.0,81.01,80.96,80.98,37536.0,64.991,64.999,64.9589,64.9749,37536.0
2017-07-24 15:25:00,80.98,81.0,80.96,81.0,33534.0,64.9749,64.991,64.9589,64.991,33534.0
2017-07-24 15:30:00,81.0,81.0,80.96,80.97,43090.0,64.991,64.991,64.9589,64.9669,43090.0
2017-07-24 15:35:00,80.97,80.98,80.96,80.98,48773.0,64.9669,64.9749,64.9589,64.9749,48773.0
2017-07-24 15:40:00,80.98,81.01,80.96,80.99,40483.0,64.9749,64.999,64.9589,64.9829,40483.0
2017-07-24 15:45:00,80.99,81.01,80.97,80.97,74247.0,64.9829,64.999,64.9669,64.9669,74247.0
2017-07-24 15:50:00,80.98,80.98,80.82,80.89,133375.0,64.9749,64.9749,64.8465,64.9027,133375.0
2017-07-24 15:55:00,80.89,80.95,80.89,80.94,190648.0,64.9027,64.9509,64.9027,64.9428,190648.0
2017-07-25 09:30:00,81.05,81.22,80.6,80.81,139793.0,65.0311,65.1675,64.67,64.8385,139793.0
2017-07-25 09:35:00,80.82,80.83,80.58,80.72,139825.0,64.8465,64.8546,64.654,64.7663,139825.0
2017-07-25 09:40:00,80.69,80.77,80.63,80.67,132525.0,64.7422,64.8064,64.6941,64.7262,132525.0
2017-07-25 09:45:00,80.65,80.83,80.62,80.8,143167.0,64.7101,64.8546,64.6861,64.8305,143167.0
2017-07-25 09:50:00,80.82,81.04,80.81,81.03,123044.0,64.8465,65.0231,64.8385,65.015,123044.0
2017-07-25 09:55:00,81.04,81.27,81.01,81.27,84286.0,65.0231,65.2076,64.999,65.2076,84286.0
2017-07-25 10:00:00,81.27,81.47,81.2,81.34,64714.0,65.2076,65.3681,65.1514,65.2638,64714.0
2017-07-25 10:05:00,81.33,81.38,81.25,81.3,283617.0,65.2557,65.2959,65.1916,65.2317,283617.0
2017-07-25 10:10:00,81.31,81.55,81.28,81.55,68064.0,65.2397,65.4323,65.2156,65.4323,68064.0
2017-07-25 10:15:00,81.56,81.8,81.42,81.79,83150.0,65.4403,65.6329,65.328,65.6248,83150.0
2017-07-25 10:20:00,81.78,81.93,81.74,81.81,107361.0,65.6168,65.7372,65.5847,65.6409,107361.0
2017-07-25 10:25:00,81.8,81.86,81.66,81.69,59210.0,65.6329,65.681,65.5205,65.5446,59210.0
2017-07-25 10:30:00,81.7,81.77,81.68,81.71,49171.0,65.5526,65.6088,65.5366,65.5606,49171.0
2017-07-25 10:35:00,81.7,81.72,81.64,81.69,39596.0,65.5526,65.5687,65.5045,65.5446,39596.0
2017-07-25 10:40:00,81.68,81.7,81.53,81.6,37478.0,65.5366,65.5526,65.4162,65.4724,37478.0
2017-07-25 10:45:00,81.59,81.66,81.49,81.59,34540.0,65.4644,65.5205,65.3841,65.4644,34540.0
2017-07-25 10:50:00,81.59,81.69,81.58,81.61,31456.0,65.4644,65.5446,65.4563,65.4804,31456.0
2017-07-25 10:55:00,81.62,81.69,81.6,81.68,37276.0,65.4884,65.5446,65.4724,65.5366,37276.0
2017-07-25 11:00:00,81.68,81.92,81.67,81.92,47457.0,65.5366,65.7291,65.5285,65.7291,47457.0
2017-07-25 11:05:00,81.92,81.92,81.7,81.79,44933.0,65.7291,65.7291,65.5526,65.6248,44933.0
2017-07-25 11:10:00,81.79,81.8,81.74,81.76,34667.0,65.6248,65.6329,65.5847,65.6008,34667.0
2017-07-25 11:15:00,81.76,81.86,81.69,81.86,36844.0,65.6008,65.681,65.5446,65.681,36844.0
2017-07-25 11:20:00,81.87,81.89,81.78,81.8,38691.0,65.689,65.7051,65.6168,65.6329,38691.0
2017-07-25 11:25:00,81.81,81.86,81.78,81.78,34559.0,65.6409,65.681,65.6168,65.6168,34559.0
2017-07-25 11:30:00,81.78,81.81,81.73,81.77,39805.0,65.6168,65.6409,65.5767,65.6088,39805.0
2017-07-25 11:35:00,81.78,81.79,81.68,81.68,38124.0,65.6168,65.6248,65.5366,65.5366,38124.0
2017-07-25 11:40:00,81.68,81.78,81.68,81.68,46411.0,65.5366,65.6168,65.5366,65.5366,46411.0
2017-07-25 11:45:00,81.69,81.79,81.68,81.77,29867.0,65.5446,65.6248,65.5366,65.6088,29867.0
2017-07-25 11:50:00,81.77,81.78,81.7,81.73,28678.0,65.6088,65.6168,65.5526,65.5767,28678.0
2017-07-25 11:55:00,81.73,81.78,81.71,81.78,26425.0,65.5767,65.6168,65.5606,65.6168,26425.0
2017-07-25 12:00:00,81.78,81.79,81.63,81.79,75740.0,65.6168,65.6248,65.4965,65.6248,75740.0
2017-07-25 12:05:00,81.78,81.93,81.78,81.86,54076.0,65.6168,65.7372,65.6168,65.681,54076.0
2017-07-25 12:10:00,81.86,81.89,81.76,81.8,48788.0,65.681,65.7051,65.6008,65.6329,48788.0
2017-07-25 12:15:00,81.79,81.79,81.69,81.74,48252.0,65.6248,65.6248,65.5446,65.5847,48252.0
2017-07-25 12:20:00,81.73,81.76,81.7,81.72,87312.0,65.5767,65.6008,65.5526,65.5687,87312.0
2017-07-25 12:25:00,81.7,81.75,81.7,81.75,34358.0,65.5526,65.5927,65.5526,65.5927,34358.0
2017-07-25 12:30:00,81.75,81.8,81.74,81.79,36085.0,65.5927,65.6329,65.5847,65.6248,36085.0
2017-07-25 12:35:00,81.79,81.8,81.71,81.72,32800.0,65.6248,65.6329,65.5606,65.5687,32800.0
2017-07-25 12:40:00,81.72,81.73,81.71,81.72,20625.0,65.5687,65.5767,65.5606,65.5687,20625.0
2017-07-25 12:45:00,81.72,81.75,81.71,81.73,26514.0,65.5687,65.5927,65.5606,65.5767,26514.0
2017-07-25 12:50:00,81.73,81.76,81.62,81.64,41694.0,65.5767,65.6008,65.4884,65.5045,41694.0
2017-07-25 12:55:00,81.63,81.64,81.58,81.58,30146.0,65.4965,65.5045,65.4563,65.4563,30146.0
2017-07-25 13:00:00,81.59,81.59,81.53,81.53,32746.0,65.4644,65.4644,65.4162,65.4162,32746.0
2017-07-25 13:05:00,81.53,81.56,81.46,81.5,24691.0,65.4162,65.4403,65.3601,65.3921,24691.0
2017-07-25 13:10:00,81.51,81.61,81.5,81.61,19107.0,65.4002,65.4804,65.3921,65.4804,19107.0
2017-07-25 13:15:00,81.61,81.61,81.57,81.59,16502.0,65.4804,65.4804,65.4483,65.4644,16502.0
2017-07-25 13:20:00,81.59,81.62,81.57,81.61,19971.0,65.4644,65.4884,65.4483,65.4804,19971.0
2017-07-25 13:25:00,81.62,81.64,81.59,81.63,21910.0,65.4884,65.5045,65.4644,65.4965,21910.0
2017-07-25 13:30:00,81.63,81.65,81.61,81.65,27345.0,65.4965,65.5125,65.4804,65.5125,27345.0
2017-07-25 13:35:00,81.65,81.67,81.6,81.6,33488.0,65.5125,65.5285,65.4724,65.4724,33488.0
2017-07-25 13:40:00,81.6,81.61,81.56,81.56,21220.0,65.4724,65.4804,65.4403,65.4403,21220.0
2017-07-25 13:45:00,81.56,81.57,81.54,81.56,21381.0,65.4403,65.4483,65.4242,65.4403,21381.0
2017-07-25 13:50:00,81.55,81.56,81.47,81.5,43598.0,65.4323,65.4403,65.3681,65.3921,43598.0
2017-07-25 13:55:00,81.5,81.51,81.41,81.42,42023.0,65.3921,65.4002,65.3199,65.328,42023.0
2017-07-25 14:00:00,81.44,81.46,81.4,81.44,27402.0,65.344,65.3601,65.3119,65.344,27402.0
2017-07-25 14:05:00,81.45,81.48,81.44,81.48,27649.0,65.352,65.3761,65.344,65.3761,27649.0
2017-07-25 14:10:00,81.48,81.51,81.43,81.47,38813.0,65.3761,65.4002,65.336,65.3681,38813.0
2017-07-25 14:15:00,81.48,81.53,81.46,81.47,33758.0,65.3761,65.4162,65.3601,65.3681,33758.0
2017-07-25 14:20:00,81.47,81.52,81.46,81.49,56609.0,65.3681,65.4082,65.3601,65.3841,56609.0
2017-07-25 14:25:00,81.49,81.49,81.42,81.43,33293.0,65.3841,65.3841,65.328,65.336,33293.0
2017-07-25 14:30:00,81.42,81.46,81.4,81.44,35504.0,65.328,65.3601,65.3119,65.344,35504.0
2017-07-25 14:35:00,81.44,81.46,81.4,81.44,48799.0,65.344,65.3601,65.3119,65.344,48799.0
2017-07-25 14:40:00,81.44,81.48,81.42,81.47,37396.0,65.344,65.3761,65.328,65.3681,37396.0
2017-07-25 14:45:00,81.47,81.47,81.43,81.44,47452.0,65.3681,65.3681,65.336,65.344,47452.0
2017-07-25 14:50:00,81.43,81.44,81.32,81.32,64079.0,65.336,65.344,65.2477,65.2477,64079.0
2017-07-25 14:55:00,81.31,81.34,81.26,81.28,102171.0,65.2397,65.2638,65.1996,65.2156,102171.0
2017-07-25 15:00:00,81.28,81.38,81.26,81.38,87353.0,65.2156,65.2959,65.1996,65.2959,87353.0
2017-07-25 15:05:00,81.38,81.41,81.36,81.37,75831.0,65.2959,65.3199,65.2798,65.2878,75831.0
2017-07-25 15:10:00,81.38,81.42,81.37,81.38,53259.0,65.2959,65.328,65.2878,65.2959,53259.0
2017-07-25 15:15:00,81.38,81.4,81.37,81.38,67239.0,65.2959,65.3119,65.2878,65.2959,67239.0
2017-07-25 15:20:00,81.37,81.39,81.37,81.37,67504.0,65.2878,65.3039,65.2878,65.2878,67504.0
2017-07-25 15:25:00,81.38,81.57,81.37,81.55,66400.0,65.2959,65.4483,65.2878,65.4323,66400.0
2017-07-25 15:30:00,81.54,81.55,81.35,81.42,119219.0,65.4242,65.4323,65.2718,65.328,119219.0
2017-07-25 15:35:00,81.42,81.45,81.31,81.34,113973.0,65.328,65.352,65.2397,65.2638,113973.0
2017-07-25 15:40:00,81.34,81.38,81.25,81.26,127945.0,65.2638,65.2959,65.1916,65.1996,127945.0
2017-07-25 15:45:00,81.28,81.34,81.26,81.3,191379.0,65.2156,65.2638,65.1996,65.2317,191379.0
2017-07-25 15:50:00,81.3,81.4,81.06,81.23,386863.0,65.2317,65.3119,65.0391,65.1755,386863.0
2017-07-25 15:55:00,81.24,81.47,81.22,81.39,384143.0,65.1835,65.3681,65.1675,65.3039,384143.0
2017-07-26 09:30:00,83.0,83.63,82.97,83.63,370229.0,66.5957,67.1012,66.5716,67.1012,370229.0
2017-07-26 09:35:00,83.61,83.96,83.51,83.91,203226.0,67.0851,67.3659,67.0049,67.3258,203226.0
2017-07-26 09:40:00,83.91,84.24,83.78,84.12,527725.0,67.3258,67.5906,67.2215,67.4943,527725.0
2017-07-26 09:45:00,84.12,84.12,83.61,83.87,145626.0,67.4943,67.4943,67.0851,67.2937,145626.0
2017-07-26 09:50:00,83.87,83.92,83.39,83.45,154251.0,67.2937,67.3339,66.9086,66.9567,154251.0
2017-07-26 09:55:00,83.44,83.47,83.23,83.43,103033.0,66.9487,66.9728,66.7802,66.9407,103033.0
2017-07-26 10:00:00,83.44,83.48,83.29,83.4,51561.0,66.9487,66.9808,66.8284,66.9166,51561.0
2017-07-26 10:05:00,83.37,83.6,83.17,83.57,66755.0,66.8926,67.0771,66.7321,67.053,66755.0
2017-07-26 10:10:00,83.58,83.59,83.41,83.43,121342.0,67.0611,67.0691,66.9247,66.9407,121342.0
2017-07-26 10:15:00,83.43,83.63,83.43,83.61,87314.0,66.9407,67.1012,66.9407,67.0851,87314.0
2017-07-26 10:20:00,83.61,83.8,83.53,83.8,88928.0,67.0851,67.2376,67.0209,67.2376,88928.0
2017-07-26 10:25:00,83.78,83.88,83.57,83.62,142347.0,67.2215,67.3018,67.053,67.0931,142347.0
2017-07-26 10:30:00,83.62,83.67,83.58,83.6,60456.0,67.0931,67.1333,67.0611,67.0771,60456.0
2017-07-26 10:35:00,83.6,83.76,83.59,83.66,69556.0,67.0771,67.2055,67.0691,67.1252,69556.0
2017-07-26 10:40:00,83.66,83.74,83.58,83.74,52326.0,67.1252,67.1894,67.0611,67.1894,52326.0
2017-07-26 10:45:00,83.73,83.74,83.65,83.69,49748.0,67.1814,67.1894,67.1172,67.1493,49748.0
2017-07-26 10:50:00,83.68,83.68,83.46,83.51,149236.0,67.1413,67.1413,66.9648,67.0049,149236.0
2017-07-26 10:55:00,83.5,83.6,83.09,83.2,135386.0,66.9969,67.0771,66.6679,66.7562,135386.0
2017-07-26 11:00:00,83.22,83.4,83.06,83.12,85859.0,66.7722,66.9166,66.6438,66.692,85859.0
2017-07-26 11:05:00,83.09,83.12,83.0,83.08,70357.0,66.6679,66.692,66.5957,66.6599,70357.0
2017-07-26 11:10:00,83.05,83.19,82.92,83.04,61577.0,66.6358,66.7481,66.5315,66.6278,61577.0
2017-07-26 11:15:00,83.04,83.12,83.0,83.02,23870.0,66.6278,66.692,66.5957,66.6117,23870.0
2017-07-26 11:20:00,83.02,83.07,82.89,82.92,77413.0,66.6117,66.6518,66.5074,66.5315,77413.0
2017-07-26 11:25:00,82.92,83.0,82.76,82.78,71195.0,66.5315,66.5957,66.4031,66.4192,71195.0
2017-07-26 11:30:00,82.78,82.95,82.74,82.86,77519.0,66.4192,66.5556,66.3871,66.4834,77519.0
2017-07-26 11:35:00,82.87,82.88,82.63,82.63,45019.0,66.4914,66.4994,66.2988,66.2988,45019.0
2017-07-26 11:40:00,82.65,82.87,82.61,82.78,57303.0,66.3149,66.4914,66.2828,66.4192,57303.0
2017-07-26 11:45:00,82.78,82.83,82.7,82.77,25253.0,66.4192,66.4593,66.355,66.4111,25253.0
2017-07-26 11:50:00,82.76,82.9,82.74,82.78,87717.0,66.4031,66.5154,66.3871,66.4192,87717.0
2017-07-26 11:55:00,82.8,82.93,82.55,82.59,66133.0,66.4352,66.5395,66.2346,66.2667,66133.0
2017-07-26 12:00:00,82.58,82.86,82.55,82.72,38907.0,66.2587,66.4834,66.2346,66.371,38907.0
2017-07-26 12:05:00,82.75,82.75,82.56,82.56,57367.0,66.3951,66.3951,66.2426,66.2426,57367.0
2017-07-26 12:10:00,82.59,82.61,82.5,82.55,38430.0,66.2667,66.2828,66.1945,66.2346,38430.0
2017-07-26 12:15:00,82.53,82.56,82.21,82.24,60525.0,66.2186,66.2426,65.9618,65.9859,60525.0
2017-07-26 12:20:00,82.23,82.28,82.14,82.14,65553.0,65.9779,66.018,65.9057,65.9057,65553.0
2017-07-26 12:25:00,82.18,82.26,82.12,82.15,37327.0,65.9378,66.0019,65.8896,65.9137,37327.0
2017-07-26 12:30:00,82.14,82.32,82.1,82.15,44720.0,65.9057,66.0501,65.8736,65.9137,44720.0
2017-07-26 12:35:00,82.16,82.21,81.99,82.03,70730.0,65.9217,65.9618,65.7853,65.8174,70730.0
2017-07-26 12:40:00,82.04,82.07,81.96,82.05,39941.0,65.8254,65.8495,65.7612,65.8334,39941.0
2017-07-26 12:45:00,82.07,82.16,82.07,82.16,25504.0,65.8495,65.9217,65.8495,65.9217,25504.0
2017-07-26 12:50:00,82.14,82.19,82.1,82.1,24035.0,65.9057,65.9458,65.8736,65.8736,24035.0
2017-07-26 12:55:00,82.14,82.16,82.08,82.1,17610.0,65.9057,65.9217,65.8575,65.8736,17610.0
2017-07-26 13:00:00,82.08,82.15,82.06,82.07,21318.0,65.8575,65.9137,65.8415,65.8495,21318.0
2017-07-26 13:05:00,82.07,82.11,82.07,82.08,13454.0,65.8495,65.8816,65.8495,65.8575,13454.0
2017-07-26 13:10:00,82.07,82.08,81.99,82.01,28062.0,65.8495,65.8575,65.7853,65.8013,28062.0
2017-07-26 13:15:00,82.03,82.2,82.02,82.15,24538.0,65.8174,65.9538,65.8094,65.9137,24538.0
2017-07-26 13:20:00,82.16,82.31,82.15,82.29,27772.0,65.9217,66.0421,65.9137,66.026,27772.0
2017-07-26 13:25:00,82.29,82.45,82.1,82.12,61391.0,66.026,66.1544,65.8736,65.8896,61391.0
2017-07-26 13:30:00,82.11,82.19,82.0,82.11,33847.0,65.8816,65.9458,65.7933,65.8816,33847.0
2017-07-26 13:35:00,82.11,82.23,81.99,82.12,52005.0,65.8816,65.9779,65.7853,65.8896,52005.0
2017-07-26 13:40:00,82.13,82.17,82.08,82.12,22330.0,65.8976,65.9297,65.8575,65.8896,22330.0
2017-07-26 13:45:00,82.12,82.2,82.12,82.19,27642.0,65.8896,65.9538,65.8896,65.9458,27642.0
2017-07-26 13:50:00,82.17,82.23,82.14,82.23,86984.0,65.9297,65.9779,65.9057,65.9779,86984.0
2017-07-26 13:55:00,82.23,82.4,82.23,82.34,58384.0,65.9779,66.1143,65.9779,66.0661,58384.0
2017-07-26 14:00:00,82.36,82.62,82.3,82.47,99726.0,66.0822,66.2908,66.034,66.1704,99726.0
2017-07-26 14:05:00,82.48,82.59,82.41,82.59,34241.0,66.1785,66.2667,66.1223,66.2667,34241.0
2017-07-26 14:10:00,82.56,82.59,82.43,82.44,41695.0,66.2426,66.2667,66.1383,66.1464,41695.0
2017-07-26 14:15:00,82.44,82.52,82.43,82.48,46472.0,66.1464,66.2106,66.1383,66.1785,46472.0
2017-07-26 14:20:00,82.46,82.49,82.41,82.42,16027.0,66.1624,66.1865,66.1223,66.1303,16027.0
2017-07-26 14:25:00,82.42,82.48,82.42,82.45,32412.0,66.1303,66.1785,66.1303,66.1544,32412.0
2017-07-26 14:30:00,82.45,82.47,82.23,82.23,36082.0,66.1544,66.1704,65.9779,65.9779,36082.0
2017-07-26 14:35:00,82.23,82.41,82.23,82.38,51234.0,65.9779,66.1223,65.9779,66.0982,51234.0
2017-07-26 14:40:00,82.38,82.39,82.3,82.37,24100.0,66.0982,66.1062,66.034,66.0902,24100.0
2017-07-26 14:45:00,82.38,82.53,82.36,82.48,25591.0,66.0982,66.2186,66.0822,66.1785,25591.0
2017-07-26 14:50:00,82.47,82.5,82.43,82.46,19439.0,66.1704,66.1945,66.1383,66.1624,19439.0
2017-07-26 14:55:00,82.46,82.51,82.45,82.49,32719.0,66.1624,66.2025,66.1544,66.1865,32719.0
2017-07-26 15:00:00,82.48,82.52,82.43,82.45,36226.0,66.1785,66.2106,66.1383,66.1544,36226.0
2017-07-26 15:05:00,82.45,82.53,82.42,82.44,52236.0,66.1544,66.2186,66.1303,66.1464,52236.0
2017-07-26 15:10:00,82.44,82.51,82.4,82.51,41614.0,66.1464,66.2025,66.1143,66.2025,41614.0
2017-07-26 15:15:00,82.5,82.52,82.46,82.51,25668.0,66.1945,66.2106,66.1624,66.2025,25668.0
2017-07-26 15:20:00,82.52,82.61,82.51,82.57,55835.0,66.2106,66.2828,66.2025,66.2507,55835.0
2017-07-26 15:25:00,82.57,82.59,82.44,82.5,82473.0,66.2507,66.2667,66.1464,66.1945,82473.0
2017-07-26 15:30:00,82.5,82.51,82.36,82.4,49848.0,66.1945,66.2025,66.0822,66.1143,49848.0
2017-07-26 15:35:00,82.4,82.46,82.38,82.45,61874.0,66.1143,66.1624,66.0982,66.1544,61874.0
2017-07-26 15:40:00,82.44,82.44,82.34,82.35,69496.0,66.1464,66.1464,66.0661,66.0742,69496.0
2017-07-26 15:45:00,82.35,82.35,82.27,82.33,72899.0,66.0742,66.0742,66.01,66.0581,72899.0
2017-07-26 15:50:00,82.33,82.42,82.32,82.42,88301.0,66.0581,66.1303,66.0501,66.1303,88301.0
2017-07-26 15:55:00,82.4,82.55,82.39,82.53,160049.0,66.1143,66.2346,66.1062,66.2186,160049.0
2017-07-27 09:30:00,82.26,82.53,82.12,82.41,251601.0,66.4095,66.6275,66.2965,66.5306,251601.0
2017-07-27 09:35:00,82.43,82.48,82.19,82.2,76333.0,66.5468,66.5871,66.353,66.3611,76333.0
2017-07-27 09:40:00,82.19,82.2,81.94,81.99,78902.0,66.353,66.3611,66.1512,66.1915,78902.0
2017-07-27 09:45:00,81.99,82.25,81.78,81.85,119934.0,66.1915,66.4014,66.022,66.0785,119934.0
2017-07-27 09:50:00,81.85,82.03,81.79,81.83,68446.0,66.0785,66.2238,66.0301,66.0624,68446.0
2017-07-27 09:55:00,81.83,81.96,81.8,81.89,57408.0,66.0624,66.1673,66.0381,66.1108,57408.0
2017-07-27 10:00:00,81.89,82.0,81.78,81.83,62692.0,66.1108,66.1996,66.022,66.0624,62692.0
2017-07-27 10:05:00,81.82,81.89,81.74,81.89,76784.0,66.0543,66.1108,65.9897,66.1108,76784.0
2017-07-27 10:10:00,81.89,81.91,81.84,81.89,61322.0,66.1108,66.1269,66.0704,66.1108,61322.0
2017-07-27 10:15:00,81.9,82.01,81.88,81.99,103737.0,66.1189,66.2077,66.1027,66.1915,103737.0
2017-07-27 10:20:00,81.99,82.05,81.93,81.99,91927.0,66.1915,66.24,66.1431,66.1915,91927.0
2017-07-27 10:25:00,81.98,82.01,81.92,81.95,40706.0,66.1835,66.2077,66.135,66.1592,40706.0
2017-07-27 10:30:00,81.95,81.95,81.82,81.84,116664.0,66.1592,66.1592,66.0543,66.0704,116664.0
2017-07-27 10:35:00,81.83,81.87,81.81,81.86,45200.0,66.0624,66.0947,66.0462,66.0866,45200.0
2017-07-27 10:40:00,81.88,81.97,81.87,81.91,38457.0,66.1027,66.1754,66.0947,66.1269,38457.0
2017-07-27 10:45:00,81.92,81.97,81.85,81.88,53168.0,66.135,66.1754,66.0785,66.1027,53168.0
2017-07-27 10:50:00,81.87,81.88,81.8,81.8,90262.0,66.0947,66.1027,66.0381,66.0381,90262.0
2017-07-27 10:55:00,81.79,81.8,81.75,81.76,47039.0,66.0301,66.0381,65.9978,66.0059,47039.0
2017-07-27 11:00:00,81.76,81.81,81.73,81.75,47474.0,66.0059,66.0462,65.9816,65.9978,47474.0
2017-07-27 11:05:00,81.75,81.79,81.71,81.79,31441.0,65.9978,66.0301,65.9655,66.0301,31441.0
2017-07-27 11:10:00,81.8,81.83,81.78,81.79,38983.0,66.0381,66.0624,66.022,66.0301,38983.0
2017-07-27 11:15:00,81.78,81.83,81.76,81.79,42073.0,66.022,66.0624,66.0059,66.0301,42073.0
2017-07-27 11:20:00,81.79,81.8,81.7,81.71,33494.0,66.0301,66.0381,65.9574,65.9655,33494.0
2017-07-27 11:25:00,81.71,81.72,81.62,81.7,66781.0,65.9655,65.9736,65.8928,65.9574,66781.0
2017-07-27 11:30:00,81.7,81.83,81.69,81.83,39536.0,65.9574,66.0624,65.9493,66.0624,39536.0
2017-07-27 11:35:00,81.83,81.85,81.81,81.85,21601.0,66.0624,66.0785,66.0462,66.0785,21601.0
2017-07-27 11:40:00,81.85,81.91,81.85,81.88,28329.0,66.0785,66.1269,66.0785,66.1027,28329.0
2017-07-27 11:45:00,81.87,81.88,81.73,81.73,27679.0,66.0947,66.1027,65.9816,65.9816,27679.0
2017-07-27 11:50:00,81.73,81.77,81.73,81.73,19153.0,65.9816,66.0139,65.9816,65.9816,19153.0
2017-07-27 11:55:00,81.73,81.81,81.73,81.78,21730.0,65.9816,66.0462,65.9816,66.022,21730.0
2017-07-27 12:00:00,81.78,81.78,81.71,81.71,15561.0,66.022,66.022,65.9655,65.9655,15561.0
2017-07-27 12:05:00,81.7,81.71,81.66,81.69,95959.0,65.9574,65.9655,65.9251,65.9493,95959.0
2017-07-27 12:10:00,81.69,81.71,81.64,81.68,50807.0,65.9493,65.9655,65.909,65.9413,50807.0
2017-07-27 12:15:00,81.68,81.71,81.67,81.7,27212.0,65.9413,65.9655,65.9332,65.9574,27212.0
2017-07-27 12:20:00,81.7,81.71,81.68,81.68,59479.0,65.9574,65.9655,65.9413,65.9413,59479.0
2017-07-27 12:25:00,81.68,81.71,81.66,81.66,71297.0,65.9413,65.9655,65.9251,65.9251,71297.0
2017-07-27 12:30:00,81.68,81.71,81.55,81.64,49828.0,65.9413,65.9655,65.8363,65.909,49828.0
2017-07-27 12:35:00,81.6,81.66,81.56,81.61,29042.0,65.8767,65.9251,65.8444,65.8848,29042.0
2017-07-27 12:40:00,81.61,81.61,81.43,81.57,38142.0,65.8848,65.8848,65.7394,65.8525,38142.0
2017-07-27 12:45:00,81.56,81.59,81.48,81.49,37165.0,65.8444,65.8686,65.7798,65.7879,37165.0
2017-07-27 12:50:00,81.47,81.49,81.29,81.29,52493.0,65.7717,65.7879,65.6264,65.6264,52493.0
2017-07-27 12:55:00,81.28,81.29,80.92,80.98,65025.0,65.6183,65.6264,65.3277,65.3761,65025.0
2017-07-27 13:00:00,80.98,81.14,80.8,81.06,56879.0,65.3761,65.5053,65.2308,65.4407,56879.0
2017-07-27 13:05:00,81.08,81.08,80.81,80.89,37958.0,65.4569,65.4569,65.2389,65.3035,37958.0
2017-07-27 13:10:00,80.89,80.94,80.79,80.82,31732.0,65.3035,65.3439,65.2228,65.247,31732.0
2017-07-27 13:15:00,80.82,80.84,80.59,80.68,58662.0,65.247,65.2631,65.0613,65.134,58662.0
2017-07-27 13:20:00,80.69,80.69,80.35,80.39,42222.0,65.142,65.142,64.8675,64.8998,42222.0
2017-07-27 13:25:00,80.37,80.54,80.14,80.48,61625.0,64.8837,65.0209,64.698,64.9725,61625.0
2017-07-27 13:30:00,80.48,80.57,80.36,80.43,68941.0,64.9725,65.0452,64.8756,64.9321,68941.0
2017-07-27 13:35:00,80.41,80.45,80.09,80.2,120541.0,64.916,64.9483,64.6576,64.7464,120541.0
2017-07-27 13:40:00,80.2,80.61,80.12,80.5,86275.0,64.7464,65.0774,64.6819,64.9886,86275.0
2017-07-27 13:45:00,80.51,80.77,80.5,80.61,162386.0,64.9967,65.2066,64.9886,65.0774,162386.0
2017-07-27 13:50:00,80.62,80.67,80.34,80.56,175060.0,65.0855,65.1259,64.8595,65.0371,175060.0
2017-07-27 13:55:00,80.56,80.62,80.36,80.46,136002.0,65.0371,65.0855,64.8756,64.9563,136002.0
2017-07-27 14:00:00,80.46,80.61,80.41,80.44,168848.0,64.9563,65.0774,64.916,64.9402,168848.0
2017-07-27 14:05:00,80.45,80.58,80.45,80.5,110727.0,64.9483,65.0532,64.9483,64.9886,110727.0
2017-07-27 14:10:00,80.5,80.65,80.49,80.59,176459.0,64.9886,65.1097,64.9806,65.0613,176459.0
2017-07-27 14:15:00,80.59,80.74,80.58,80.7,153466.0,65.0613,65.1824,65.0532,65.1501,153466.0
2017-07-27 14:20:00,80.71,80.81,80.66,80.73,86013.0,65.1582,65.2389,65.1178,65.1743,86013.0
2017-07-27 14:25:00,80.73,80.75,80.55,80.69,44180.0,65.1743,65.1905,65.029,65.142,44180.0
2017-07-27 14:30:00,80.68,80.71,80.51,80.53,36315.0,65.134,65.1582,64.9967,65.0129,36315.0
2017-07-27 14:35:00,80.54,80.67,80.53,80.55,48693.0,65.0209,65.1259,65.0129,65.029,48693.0
2017-07-27 14:40:00,80.55,80.56,80.4,80.45,77905.0,65.029,65.0371,64.9079,64.9483,77905.0
2017-07-27 14:45:00,80.46,80.62,80.46,80.61,47545.0,64.9563,65.0855,64.9563,65.0774,47545.0
2017-07-27 14:50:00,80.61,80.69,80.59,80.64,46760.0,65.0774,65.142,65.0613,65.1017,46760.0
2017-07-27 14:55:00,80.64,80.82,80.64,80.8,45263.0,65.1017,65.247,65.1017,65.2308,45263.0
2017-07-27 15:00:00,80.8,80.81,80.69,80.73,67280.0,65.2308,65.2389,65.142,65.1743,67280.0
2017-07-27 15:05:00,80.75,80.82,80.68,80.69,37815.0,65.1905,65.247,65.134,65.142,37815.0
2017-07-27 15:10:00,80.69,80.77,80.66,80.75,39424.0,65.142,65.2066,65.1178,65.1905,39424.0
2017-07-27 15:15:00,80.77,80.84,80.77,80.79,45437.0,65.2066,65.2631,65.2066,65.2228,45437.0
2017-07-27 15:20:00,80.8,80.93,80.78,80.86,67352.0,65.2308,65.3358,65.2147,65.2793,67352.0
2017-07-27 15:25:00,80.86,80.86,80.76,80.77,54726.0,65.2793,65.2793,65.1985,65.2066,54726.0
2017-07-27 15:30:00,80.77,80.97,80.74,80.94,103739.0,65.2066,65.3681,65.1824,65.3439,103739.0
2017-07-27 15:35:00,80.93,80.96,80.89,80.92,71718.0,65.3358,65.36,65.3035,65.3277,71718.0
2017-07-27 15:40:00,80.92,80.92,80.81,80.84,71729.0,65.3277,65.3277,65.2389,65.2631,71729.0
2017-07-27 15:45:00,80.85,80.93,80.84,80.88,97275.0,65.2712,65.3358,65.2631,65.2954,97275.0
2017-07-27 15:50:00,80.89,80.98,80.85,80.89,162379.0,65.3035,65.3761,65.2712,65.3035,162379.0
2017-07-27 15:55:00,80.88,80.99,80.87,80.97,267701.0,65.2954,65.3842,65.2873,65.3681,267701.0
2017-07-28 09:30:00,80.42,80.96,80.3,80.46,160017.0,64.9241,65.36,64.8272,64.9563,160017.0
2017-07-28 09:35:00,80.45,80.7,80.39,80.42,81712.0,64.9483,65.1501,64.8998,64.9241,81712.0
2017-07-28 09:40:00,80.45,80.7,80.4,80.69,79503.0,64.9483,65.1501,64.9079,65.142,79503.0
2017-07-28 09:45:00,80.69,80.71,80.55,80.57,31900.0,65.142,65.1582,65.029,65.0452,31900.0
2017-07-28 09:50:00,80.58,80.67,80.37,80.39,51844.0,65.0532,65.1259,64.8837,64.8998,51844.0
2017-07-28 09:55:00,80.41,80.44,80.27,80.27,66701.0,64.916,64.9402,64.803,64.803,66701.0
2017-07-28 10:00:00,80.27,80.37,80.21,80.28,86998.0,64.803,64.8837,64.7545,64.811,86998.0
2017-07-28 10:05:00,80.27,80.31,80.21,80.28,89449.0,64.803,64.8353,64.7545,64.811,89449.0
2017-07-28 10:10:00,80.29,80.36,80.2,80.34,139249.0,64.8191,64.8756,64.7464,64.8595,139249.0
2017-07-28 10:15:00,80.35,80.43,80.3,80.41,73712.0,64.8675,64.9321,64.8272,64.916,73712.0
2017-07-28 10:20:00,80.43,80.46,80.23,80.32,49238.0,64.9321,64.9563,64.7707,64.8433,49238.0
2017-07-28 10:25:00,80.32,80.47,80.32,80.47,51850.0,64.8433,64.9644,64.8433,64.9644,51850.0
2017-07-28 10:30:00,80.48,80.48,80.27,80.31,55571.0,64.9725,64.9725,64.803,64.8353,55571.0
2017-07-28 10:35:00,80.31,80.35,80.26,80.27,35334.0,64.8353,64.8675,64.7949,64.803,35334.0
2017-07-28 10:40:00,80.26,80.35,80.2,80.31,53838.0,64.7949,64.8675,64.7464,64.8353,53838.0
2017-07-28 10:45:00,80.32,80.33,80.22,80.25,27569.0,64.8433,64.8514,64.7626,64.7868,27569.0
2017-07-28 10:50:00,80.25,80.26,80.13,80.15,32142.0,64.7868,64.7949,64.6899,64.7061,32142.0
2017-07-28 10:55:00,80.16,80.21,80.15,80.15,40306.0,64.7142,64.7545,64.7061,64.7061,40306.0
2017-07-28 11:00:00,80.16,80.22,80.15,80.18,40944.0,64.7142,64.7626,64.7061,64.7303,40944.0
2017-07-28 11:05:00,80.18,80.19,80.05,80.17,68509.0,64.7303,64.7384,64.6253,64.7222,68509.0
2017-07-28 11:10:00,80.17,80.29,80.17,80.27,70625.0,64.7222,64.8191,64.7222,64.803,70625.0
2017-07-28 11:15:00,80.28,80.45,80.28,80.42,48431.0,64.811,64.9483,64.811,64.9241,48431.0
2017-07-28 11:20:00,80.42,80.46,80.34,80.34,61181.0,64.9241,64.9563,64.8595,64.8595,61181.0
2017-07-28 11:25:00,80.34,80.4,80.33,80.37,43198.0,64.8595,64.9079,64.8514,64.8837,43198.0
2017-07-28 11:30:00,80.37,80.57,80.36,80.5,60344.0,64.8837,65.0452,64.8756,64.9886,60344.0
2017-07-28 11:35:00,80.49,80.55,80.47,80.49,58662.0,64.9806,65.029,64.9644,64.9806,58662.0
2017-07-28 11:40:00,80.49,80.49,80.37,80.41,24221.0,64.9806,64.9806,64.8837,64.916,24221.0
2017-07-28 11:45:00,80.42,80.52,80.42,80.49,31984.0,64.9241,65.0048,64.9241,64.9806,31984.0
2017-07-28 11:50:00,80.49,80.51,80.46,80.5,22399.0,64.9806,64.9967,64.9563,64.9886,22399.0
2017-07-28 11:55:00,80.49,80.53,80.45,80.52,69947.0,64.9806,65.0129,64.9483,65.0048,69947.0
2017-07-28 12:00:00,80.52,80.52,80.4,80.41,36205.0,65.0048,65.0048,64.9079,64.916,36205.0
2017-07-28 12:05:00,80.41,80.44,80.28,80.3,66310.0,64.916,64.9402,64.811,64.8272,66310.0
2017-07-28 12:10:00,80.31,80.38,80.26,80.3,74163.0,64.8353,64.8918,64.7949,64.8272,74163.0
2017-07-28 12:15:00,80.3,80.41,80.3,80.33,31454.0,64.8272,64.916,64.8272,64.8514,31454.0
2017-07-28 12:20:00,80.34,80.38,80.28,80.34,59553.0,64.8595,64.8918,64.811,64.8595,59553.0
2017-07-28 12:25:00,80.36,80.38,80.32,80.36,52591.0,64.8756,64.8918,64.8433,64.8756,52591.0
2017-07-28 12:30:00,80.36,80.46,80.36,80.37,27931.0,64.8756,64.9563,64.8756,64.8837,27931.0
2017-07-28 12:35:00,80.36,80.42,80.31,80.36,37555.0,64.8756,64.9241,64.8353,64.8756,37555.0
2017-07-28 12:40:00,80.35,80.39,80.28,80.32,49312.0,64.8675,64.8998,64.811,64.8433,49312.0
2017-07-28 12:45:00,80.33,80.42,80.32,80.41,25440.0,64.8514,64.9241,64.8433,64.916,25440.0
2017-07-28 12:50:00,80.42,80.43,80.38,80.41,25790.0,64.9241,64.9321,64.8918,64.916,25790.0
2017-07-28 12:55:00,80.41,80.49,80.39,80.47,28300.0,64.916,64.9806,64.8998,64.9644,28300.0
2017-07-28 13:00:00,80.47,80.5,80.41,80.42,28272.0,64.9644,64.9886,64.916,64.9241,28272.0
2017-07-28 13:05:00,80.42,80.45,80.37,80.43,27555.0,64.9241,64.9483,64.8837,64.9321,27555.0
2017-07-28 13:10:00,80.44,80.45,80.38,80.44,28318.0,64.9402,64.9483,64.8918,64.9402,28318.0
2017-07-28 13:15:00,80.43,80.46,80.38,80.46,41938.0,64.9321,64.9563,64.8918,64.9563,41938.0
2017-07-28 13:20:00,80.46,80.47,80.44,80.45,27640.0,64.9563,64.9644,64.9402,64.9483,27640.0
2017-07-28 13:25:00,80.45,80.51,80.44,80.5,38015.0,64.9483,64.9967,64.9402,64.9886,38015.0
2017-07-28 13:30:00,80.5,80.56,80.49,80.5,16353.0,64.9886,65.0371,64.9806,64.9886,16353.0
2017-07-28 13:35:00,80.5,80.56,80.5,80.56,22850.0,64.9886,65.0371,64.9886,65.0371,22850.0
2017-07-28 13:40:00,80.56,80.61,80.56,80.61,24415.0,65.0371,65.0774,65.0371,65.0774,24415.0
2017-07-28 13:45:00,80.61,80.64,80.59,80.61,21122.0,65.0774,65.1017,65.0613,65.0774,21122.0
2017-07-28 13:50:00,80.61,80.72,80.6,80.7,26596.0,65.0774,65.1662,65.0694,65.1501,26596.0
2017-07-28 13:55:00,80.7,80.71,80.63,80.64,23769.0,65.1501,65.1582,65.0936,65.1017,23769.0
2017-07-28 14:00:00,80.64,80.78,80.63,80.77,26633.0,65.1017,65.2147,65.0936,65.2066,26633.0
2017-07-28 14:05:00,80.78,80.85,80.77,80.82,31225.0,65.2147,65.2712,65.2066,65.247,31225.0
2017-07-28 14:10:00,80.82,80.85,80.78,80.82,50829.0,65.247,65.2712,65.2147,65.247,50829.0
2017-07-28 14:15:00,80.82,80.89,80.82,80.86,26088.0,65.247,65.3035,65.247,65.2793,26088.0
2017-07-28 14:20:00,80.87,80.9,80.83,80.9,39861.0,65.2873,65.3116,65.2551,65.3116,39861.0
2017-07-28 14:25:00,80.9,80.92,80.88,80.89,41044.0,65.3116,65.3277,65.2954,65.3035,41044.0
2017-07-28 14:30:00,80.88,81.02,80.88,80.99,57218.0,65.2954,65.4084,65.2954,65.3842,57218.0
2017-07-28 14:35:00,80.99,81.04,80.93,80.94,31556.0,65.3842,65.4246,65.3358,65.3439,31556.0
2017-07-28 14:40:00,80.94,80.94,80.88,80.89,36238.0,65.3439,65.3439,65.2954,65.3035,36238.0
2017-07-28 14:45:00,80.89,80.91,80.85,80.88,27773.0,65.3035,65.3196,65.2712,65.2954,27773.0
2017-07-28 14:50:00,80.88,80.9,80.85,80.89,28168.0,65.2954,65.3116,65.2712,65.3035,28168.0
2017-07-28 14:55:00,80.89,80.93,80.88,80.89,32728.0,65.3035,65.3358,65.2954,65.3035,32728.0
2017-07-28 15:00:00,80.89,80.94,80.85,80.9,54241.0,65.3035,65.3439,65.2712,65.3116,54241.0
2017-07-28 15:05:00,80.89,80.89,80.84,80.84,20881.0,65.3035,65.3035,65.2631,65.2631,20881.0
2017-07-28 15:10:00,80.84,80.84,80.77,80.77,31894.0,65.2631,65.2631,65.2066,65.2066,31894.0
2017-07-28 15:15:00,80.78,80.78,80.68,80.69,54062.0,65.2147,65.2147,65.134,65.142,54062.0
2017-07-28 15:20:00,80.7,80.71,80.63,80.63,44838.0,65.1501,65.1582,65.0936,65.0936,44838.0
2017-07-28 15:25:00,80.63,80.63,80.56,80.57,95543.0,65.0936,65.0936,65.0371,65.0452,95543.0
2017-07-28 15:30:00,80.57,80.68,80.57,80.67,54774.0,65.0452,65.134,65.0452,65.1259,54774.0
2017-07-28 15:35:00,80.67,80.7,80.6,80.61,61444.0,65.1259,65.1501,65.0694,65.0774,61444.0
2017-07-28 15:40:00,80.61,80.66,80.61,80.63,61335.0,65.0774,65.1178,65.0774,65.0936,61335.0
2017-07-28 15:45:00,80.63,80.7,80.61,80.69,115861.0,65.0936,65.1501,65.0774,65.142,115861.0
2017-07-28 15:50:00,80.69,80.79,80.68,80.69,160165.0,65.142,65.2228,65.134,65.142,160165.0
2017-07-28 15:55:00,80.68,80.74,80.66,80.72,329568.0,65.134,65.1824,65.1178,65.1662,329568.0
2017-07-31 09:30:00,80.83,81.0,80.78,80.95,76967.0,65.2551,65.3923,65.2147,65.3519,76967.0
2017-07-31 09:35:00,80.99,81.02,80.94,80.95,62171.0,65.3842,65.4084,65.3439,65.3519,62171.0
2017-07-31 09:40:00,80.94,81.02,80.94,81.01,32749.0,65.3439,65.4084,65.3439,65.4004,32749.0
2017-07-31 09:45:00,81.01,81.05,80.95,81.0,38127.0,65.4004,65.4327,65.3519,65.3923,38127.0
2017-07-31 09:50:00,81.0,81.11,80.99,81.11,47956.0,65.3923,65.4811,65.3842,65.4811,47956.0
2017-07-31 09:55:00,81.11,81.14,80.96,80.99,36834.0,65.4811,65.5053,65.36,65.3842,36834.0
2017-07-31 10:00:00,80.99,81.1,80.94,81.06,80140.0,65.3842,65.473,65.3439,65.4407,80140.0
2017-07-31 10:05:00,81.06,81.16,81.02,81.15,47093.0,65.4407,65.5215,65.4084,65.5134,47093.0
2017-07-31 10:10:00,81.15,81.18,81.07,81.1,54774.0,65.5134,65.5376,65.4488,65.473,54774.0
2017-07-31 10:15:00,81.11,81.16,81.07,81.11,28331.0,65.4811,65.5215,65.4488,65.4811,28331.0
2017-07-31 10:20:00,81.11,81.15,81.08,81.11,38193.0,65.4811,65.5134,65.4569,65.4811,38193.0
2017-07-31 10:25:00,81.1,81.13,81.05,81.08,47142.0,65.473,65.4972,65.4327,65.4569,47142.0
2017-07-31 10:30:00,81.07,81.11,81.06,81.08,56769.0,65.4488,65.4811,65.4407,65.4569,56769.0
2017-07-31 10:35:00,81.08,81.08,80.99,81.04,83412.0,65.4569,65.4569,65.3842,65.4246,83412.0
2017-07-31 10:40:00,81.04,81.12,81.01,81.03,55550.0,65.4246,65.4892,65.4004,65.4165,55550.0
2017-07-31 10:45:00,81.03,81.14,81.01,81.08,31847.0,65.4165,65.5053,65.4004,65.4569,31847.0
2017-07-31 10:50:00,81.07,81.1,81.0,81.07,40207.0,65.4488,65.473,65.3923,65.4488,40207.0
2017-07-31 10:55:00,81.08,81.13,81.01,81.07,33087.0,65.4569,65.4972,65.4004,65.4488,33087.0
2017-07-31 11:00:00,81.07,81.29,81.07,81.26,32404.0,65.4488,65.6264,65.4488,65.6022,32404.0
2017-07-31 11:05:00,81.27,81.31,81.2,81.3,30276.0,65.6103,65.6426,65.5538,65.6345,30276.0
2017-07-31 11:10:00,81.32,81.34,81.27,81.3,17067.0,65.6506,65.6668,65.6103,65.6345,17067.0
2017-07-31 11:15:00,81.3,81.33,81.25,81.27,25778.0,65.6345,65.6587,65.5941,65.6103,25778.0
2017-07-31 11:20:00,81.26,81.38,81.24,81.33,22293.0,65.6022,65.6991,65.5861,65.6587,22293.0
2017-07-31 11:25:00,81.33,81.4,81.31,81.38,26483.0,65.6587,65.7152,65.6426,65.6991,26483.0
2017-07-31 11:30:00,81.38,81.47,81.38,81.45,17550.0,65.6991,65.7717,65.6991,65.7556,17550.0
2017-07-31 11:35:00,81.45,81.51,81.44,81.5,27091.0,65.7556,65.804,65.7475,65.796,27091.0
2017-07-31 11:40:00,81.51,81.54,81.49,81.5,30178.0,65.804,65.8282,65.7879,65.796,30178.0
2017-07-31 11:45:00,81.5,81.55,81.5,81.51,31566.0,65.796,65.8363,65.796,65.804,31566.0
2017-07-31 11:50:00,81.5,81.58,81.49,81.58,30235.0,65.796,65.8605,65.7879,65.8605,30235.0
2017-07-31 11:55:00,81.58,81.58,81.48,81.52,23861.0,65.8605,65.8605,65.7798,65.8121,23861.0
2017-07-31 12:00:00,81.52,81.52,81.44,81.48,65294.0,65.8121,65.8121,65.7475,65.7798,65294.0
2017-07-31 12:05:00,81.48,81.53,81.45,81.53,43071.0,65.7798,65.8202,65.7556,65.8202,43071.0
2017-07-31 12:10:00,81.52,81.57,81.49,81.56,31901.0,65.8121,65.8525,65.7879,65.8444,31901.0
2017-07-31 12:15:00,81.57,81.62,81.52,81.61,43698.0,65.8525,65.8928,65.8121,65.8848,43698.0
2017-07-31 12:20:00,81.62,81.62,81.54,81.54,21452.0,65.8928,65.8928,65.8282,65.8282,21452.0
2017-07-31 12:25:00,81.54,81.62,81.54,81.58,13655.0,65.8282,65.8928,65.8282,65.8605,13655.0
2017-07-31 12:30:00,81.59,81.61,81.55,81.61,14177.0,65.8686,65.8848,65.8363,65.8848,14177.0
2017-07-31 12:35:00,81.59,81.59,81.55,81.55,15668.0,65.8686,65.8686,65.8363,65.8363,15668.0
2017-07-31 12:40:00,81.55,81.57,81.5,81.52,17375.0,65.8363,65.8525,65.796,65.8121,17375.0
2017-07-31 12:45:00,81.53,81.6,81.5,81.5,33492.0,65.8202,65.8767,65.796,65.796,33492.0
2017-07-31 12:50:00,81.5,81.54,81.49,81.54,28309.0,65.796,65.8282,65.7879,65.8282,28309.0
2017-07-31 12:55:00,81.54,81.55,81.52,81.52,12697.0,65.8282,65.8363,65.8121,65.8121,12697.0
2017-07-31 13:00:00,81.51,81.56,81.47,81.52,44983.0,65.804,65.8444,65.7717,65.8121,44983.0
2017-07-31 13:05:00,81.52,81.55,81.51,81.51,19191.0,65.8121,65.8363,65.804,65.804,19191.0
2017-07-31 13:10:00,81.51,81.52,81.42,81.42,32111.0,65.804,65.8121,65.7314,65.7314,32111.0
2017-07-31 13:15:00,81.43,81.45,81.4,81.45,25696.0,65.7394,65.7556,65.7152,65.7556,25696.0
2017-07-31 13:20:00,81.45,81.48,81.42,81.45,27657.0,65.7556,65.7798,65.7314,65.7556,27657.0
2017-07-31 13:25:00,81.45,81.46,81.42,81.45,16152.0,65.7556,65.7637,65.7314,65.7556,16152.0
2017-07-31 13:30:00,81.45,81.47,81.44,81.46,24342.0,65.7556,65.7717,65.7475,65.7637,24342.0
2017-07-31 13:35:00,81.46,81.47,81.39,81.4,77946.0,65.7637,65.7717,65.7071,65.7152,77946.0
2017-07-31 13:40:00,81.38,81.41,81.33,81.41,47436.0,65.6991,65.7233,65.6587,65.7233,47436.0
2017-07-31 13:45:00,81.42,81.5,81.42,81.45,39721.0,65.7314,65.796,65.7314,65.7556,39721.0
2017-07-31 13:50:00,81.46,81.54,81.45,81.52,25619.0,65.7637,65.8282,65.7556,65.8121,25619.0
2017-07-31 13:55:00,81.52,81.55,81.5,81.5,18540.0,65.8121,65.8363,65.796,65.796,18540.0
2017-07-31 14:00:00,81.51,81.53,81.48,81.53,27798.0,65.804,65.8202,65.7798,65.8202,27798.0
2017-07-31 14:05:00,81.53,81.53,81.43,81.45,40025.0,65.8202,65.8202,65.7394,65.7556,40025.0
2017-07-31 14:10:00,81.45,81.53,81.44,81.52,33230.0,65.7556,65.8202,65.7475,65.8121,33230.0
2017-07-31 14:15:00,81.52,81.66,81.5,81.65,24377.0,65.8121,65.9251,65.796,65.917,24377.0
2017-07-31 14:20:00,81.65,81.66,81.6,81.63,21675.0,65.917,65.9251,65.8767,65.9009,21675.0
2017-07-31 14:25:00,81.64,81.65,81.49,81.52,32275.0,65.909,65.917,65.7879,65.8121,32275.0
2017-07-31 14:30:00,81.51,81.55,81.49,81.55,36028.0,65.804,65.8363,65.7879,65.8363,36028.0
2017-07-31 14:35:00,81.54,81.55,81.48,81.5,58245.0,65.8282,65.8363,65.7798,65.796,58245.0
2017-07-31 14:40:00,81.5,81.57,81.49,81.57,25519.0,65.796,65.8525,65.7879,65.8525,25519.0
2017-07-31 14:45:00,81.56,81.64,81.54,81.64,27922.0,65.8444,65.909,65.8282,65.909,27922.0
2017-07-31 14:50:00,81.64,81.65,81.52,81.52,52491.0,65.909,65.917,65.8121,65.8121,52491.0
2017-07-31 14:55:00,81.52,81.53,81.42,81.47,106307.0,65.8121,65.8202,65.7314,65.7717,106307.0
2017-07-31 15:00:00,81.48,81.56,81.47,81.56,26968.0,65.7798,65.8444,65.7717,65.8444,26968.0
2017-07-31 15:05:00,81.56,81.57,81.49,81.49,125937.0,65.8444,65.8525,65.7879,65.7879,125937.0
2017-07-31 15:10:00,81.49,81.52,81.44,81.47,125199.0,65.7879,65.8121,65.7475,65.7717,125199.0
2017-07-31 15:15:00,81.47,81.55,81.46,81.55,35245.0,65.7717,65.8363,65.7637,65.8363,35245.0
2017-07-31 15:20:00,81.55,81.55,81.5,81.51,47262.0,65.8363,65.8363,65.796,65.804,47262.0
2017-07-31 15:25:00,81.52,81.53,81.51,81.52,28571.0,65.8121,65.8202,65.804,65.8121,28571.0
2017-07-31 15:30:00,81.52,81.54,81.5,81.52,51902.0,65.8121,65.8282,65.796,65.8121,51902.0
2017-07-31 15:35:00,81.52,81.53,81.5,81.52,49612.0,65.8121,65.8202,65.796,65.8121,49612.0
2017-07-31 15:40:00,81.53,81.54,81.5,81.53,62826.0,65.8202,65.8282,65.796,65.8202,62826.0
2017-07-31 15:45:00,81.53,81.54,81.49,81.5,85421.0,65.8202,65.8282,65.7879,65.796,85421.0
2017-07-31 15:50:00,81.5,81.5,81.15,81.4,266493.0,65.796,65.796,65.5134,65.7152,266493.0
2017-07-31 15:55:00,81.41,81.45,81.3,81.41,335046.0,65.7233,65.7556,65.6345,65.7233,335046.0
2017-08-01 09:30:00,81.6,81.66,81.02,81.63,166501.0,65.8767,65.9251,65.4084,65.9009,166501.0
2017-08-01 09:35:00,81.59,81.59,81.4,81.54,39887.0,65.8686,65.8686,65.7152,65.8282,39887.0
2017-08-01 09:40:00,81.52,81.6,81.42,81.52,33508.0,65.8121,65.8767,65.7314,65.8121,33508.0
2017-08-01 09:45:00,81.52,81.61,81.46,81.61,23537.0,65.8121,65.8848,65.7637,65.8848,23537.0
2017-08-01 09:50:00,81.62,81.73,81.49,81.68,51487.0,65.8928,65.9816,65.7879,65.9413,51487.0
2017-08-01 09:55:00,81.67,81.77,81.61,81.69,31181.0,65.9332,66.0139,65.8848,65.9493,31181.0
2017-08-01 10:00:00,81.7,81.78,81.7,81.77,19807.0,65.9574,66.022,65.9574,66.0139,19807.0
2017-08-01 10:05:00,81.77,81.79,81.61,81.62,26580.0,66.0139,66.0301,65.8848,65.8928,26580.0
2017-08-01 10:10:00,81.63,81.72,81.58,81.71,24220.0,65.9009,65.9736,65.8605,65.9655,24220.0
2017-08-01 10:15:00,81.72,81.72,81.57,81.6,32360.0,65.9736,65.9736,65.8525,65.8767,32360.0
2017-08-01 10:20:00,81.59,81.59,81.44,81.44,36514.0,65.8686,65.8686,65.7475,65.7475,36514.0
2017-08-01 10:25:00,81.43,81.47,81.38,81.45,32243.0,65.7394,65.7717,65.6991,65.7556,32243.0
2017-08-01 10:30:00,81.45,81.52,81.45,81.49,20780.0,65.7556,65.8121,65.7556,65.7879,20780.0
2017-08-01 10:35:00,81.49,81.54,81.47,81.51,18550.0,65.7879,65.8282,65.7717,65.804,18550.0
2017-08-01 10:40:00,81.51,81.56,81.44,81.54,27557.0,65.804,65.8444,65.7475,65.8282,27557.0
2017-08-01 10:45:00,81.53,81.69,81.5,81.69,32733.0,65.8202,65.9493,65.796,65.9493,32733.0
2017-08-01 10:50:00,81.69,81.8,81.67,81.8,26186.0,65.9493,66.0381,65.9332,66.0381,26186.0
2017-08-01 10:55:00,81.79,81.84,81.68,81.71,34994.0,66.0301,66.0704,65.9413,65.9655,34994.0
2017-08-01 11:00:00,81.69,81.72,81.58,81.65,33225.0,65.9493,65.9736,65.8605,65.917,33225.0
2017-08-01 11:05:00,81.65,81.67,81.56,81.58,39250.0,65.917,65.9332,65.8444,65.8605,39250.0
2017-08-01 11:10:00,81.57,81.58,81.49,81.55,34248.0,65.8525,65.8605,65.7879,65.8363,34248.0
2017-08-01 11:15:00,81.53,81.53,81.49,81.5,32299.0,65.8202,65.8202,65.7879,65.796,32299.0
2017-08-01 11:20:00,81.51,81.56,81.5,81.52,33669.0,65.804,65.8444,65.796,65.8121,33669.0
2017-08-01 11:25:00,81.52,81.64,81.49,81.62,45157.0,65.8121,65.909,65.7879,65.8928,45157.0
2017-08-01 11:30:00,81.62,81.68,81.61,81.64,22875.0,65.8928,65.9413,65.8848,65.909,22875.0
2017-08-01 11:35:00,81.65,81.73,81.64,81.68,34922.0,65.917,65.9816,65.909,65.9413,34922.0
2017-08-01 11:40:00,81.68,81.68,81.6,81.62,40389.0,65.9413,65.9413,65.8767,65.8928,40389.0
2017-08-01 11:45:00,81.62,81.62,81.58,81.6,26937.0,65.8928,65.8928,65.8605,65.8767,26937.0
2017-08-01 11:50:00,81.6,81.61,81.52,81.52,32264.0,65.8767,65.8848,65.8121,65.8121,32264.0
2017-08-01 11:55:00,81.52,81.6,81.52,81.55,24573.0,65.8121,65.8767,65.8121,65.8363,24573.0
2017-08-01 12:00:00,81.55,81.56,81.49,81.52,34157.0,65.8363,65.8444,65.7879,65.8121,34157.0
2017-08-01 12:05:00,81.52,81.54,81.5,81.53,30787.0,65.8121,65.8282,65.796,65.8202,30787.0
2017-08-01 12:10:00,81.53,81.54,81.5,81.5,39893.0,65.8202,65.8282,65.796,65.796,39893.0
2017-08-01 12:15:00,81.5,81.52,81.5,81.51,36753.0,65.796,65.8121,65.796,65.804,36753.0
2017-08-01 12:20:00,81.51,81.52,81.5,81.5,42980.0,65.804,65.8121,65.796,65.796,42980.0
2017-08-01 12:25:00,81.5,81.52,81.5,81.5,60458.0,65.796,65.8121,65.796,65.796,60458.0
2017-08-01 12:30:00,81.5,81.51,81.4,81.41,25495.0,65.796,65.804,65.7152,65.7233,25495.0
2017-08-01 12:35:00,81.41,81.41,81.37,81.4,15036.0,65.7233,65.7233,65.691,65.7152,15036.0
2017-08-01 12:40:00,81.4,81.44,81.38,81.39,15685.0,65.7152,65.7475,65.6991,65.7071,15685.0
2017-08-01 12:45:00,81.39,81.43,81.38,81.42,14222.0,65.7071,65.7394,65.6991,65.7314,14222.0
2017-08-01 12:50:00,81.43,81.53,81.43,81.51,41453.0,65.7394,65.8202,65.7394,65.804,41453.0
2017-08-01 12:55:00,81.51,81.52,81.47,81.49,47954.0,65.804,65.8121,65.7717,65.7879,47954.0
2017-08-01 13:00:00,81.5,81.54,81.5,81.51,28276.0,65.796,65.8282,65.796,65.804,28276.0
2017-08-01 13:05:00,81.51,81.53,81.5,81.51,12750.0,65.804,65.8202,65.796,65.804,12750.0
2017-08-01 13:10:00,81.51,81.54,81.49,81.51,22940.0,65.804,65.8282,65.7879,65.804,22940.0
2017-08-01 13:15:00,81.51,81.52,81.49,81.5,15994.0,65.804,65.8121,65.7879,65.796,15994.0
2017-08-01 13:20:00,81.5,81.51,81.41,81.45,32767.0,65.796,65.804,65.7233,65.7556,32767.0
2017-08-01 13:25:00,81.44,81.52,81.41,81.51,34843.0,65.7475,65.8121,65.7233,65.804,34843.0
2017-08-01 13:30:00,81.51,81.6,81.5,81.53,35083.0,65.804,65.8767,65.796,65.8202,35083.0
2017-08-01 13:35:00,81.53,81.55,81.52,81.54,11327.0,65.8202,65.8363,65.8121,65.8282,11327.0
2017-08-01 13:40:00,81.55,81.55,81.52,81.53,18265.0,65.8363,65.8363,65.8121,65.8202,18265.0
2017-08-01 13:45:00,81.53,81.58,81.52,81.57,11562.0,65.8202,65.8605,65.8121,65.8525,11562.0
2017-08-01 13:50:00,81.58,81.58,81.54,81.56,14923.0,65.8605,65.8605,65.8282,65.8444,14923.0
2017-08-01 13:55:00,81.55,81.56,81.51,81.54,17691.0,65.8363,65.8444,65.804,65.8282,17691.0
2017-08-01 14:00:00,81.53,81.53,81.49,81.5,21847.0,65.8202,65.8202,65.7879,65.796,21847.0
2017-08-01 14:05:00,81.51,81.54,81.5,81.51,22004.0,65.804,65.8282,65.796,65.804,22004.0
2017-08-01 14:10:00,81.51,81.52,81.5,81.51,23689.0,65.804,65.8121,65.796,65.804,23689.0
2017-08-01 14:15:00,81.52,81.54,81.51,81.52,12521.0,65.8121,65.8282,65.804,65.8121,12521.0
2017-08-01 14:20:00,81.53,81.55,81.51,81.54,19114.0,65.8202,65.8363,65.804,65.8282,19114.0
2017-08-01 14:25:00,81.54,81.54,81.51,81.52,17530.0,65.8282,65.8282,65.804,65.8121,17530.0
2017-08-01 14:30:00,81.51,81.62,81.51,81.62,17650.0,65.804,65.8928,65.804,65.8928,17650.0
2017-08-01 14:35:00,81.61,81.69,81.61,81.68,13597.0,65.8848,65.9493,65.8848,65.9413,13597.0
2017-08-01 14:40:00,81.67,81.68,81.65,81.66,22008.0,65.9332,65.9413,65.917,65.9251,22008.0
2017-08-01 14:45:00,81.66,81.66,81.62,81.62,24960.0,65.9251,65.9251,65.8928,65.8928,24960.0
2017-08-01 14:50:00,81.62,81.67,81.59,81.67,18625.0,65.8928,65.9332,65.8686,65.9332,18625.0
2017-08-01 14:55:00,81.67,81.69,81.65,81.67,20757.0,65.9332,65.9493,65.917,65.9332,20757.0
2017-08-01 15:00:00,81.67,81.7,81.65,81.65,39242.0,65.9332,65.9574,65.917,65.917,39242.0
2017-08-01 15:05:00,81.65,81.67,81.61,81.67,28595.0,65.917,65.9332,65.8848,65.9332,28595.0
2017-08-01 15:10:00,81.67,81.74,81.66,81.73,25025.0,65.9332,65.9897,65.9251,65.9816,25025.0
2017-08-01 15:15:00,81.73,81.75,81.7,81.71,27838.0,65.9816,65.9978,65.9574,65.9655,27838.0
2017-08-01 15:20:00,81.71,81.74,81.69,81.72,34213.0,65.9655,65.9897,65.9493,65.9736,34213.0
2017-08-01 15:25:00,81.72,81.74,81.71,81.73,35719.0,65.9736,65.9897,65.9655,65.9816,35719.0
2017-08-01 15:30:00,81.74,81.75,81.63,81.74,95722.0,65.9897,65.9978,65.9009,65.9897,95722.0
2017-08-01 15:35:00,81.75,81.75,81.7,81.71,28686.0,65.9978,65.9978,65.9574,65.9655,28686.0
2017-08-01 15:40:00,81.71,81.71,81.68,81.7,42092.0,65.9655,65.9655,65.9413,65.9574,42092.0
2017-08-01 15:45:00,81.7,81.7,81.64,81.64,57891.0,65.9574,65.9574,65.909,65.909,57891.0
2017-08-01 15:50:00,81.65,81.67,81.63,81.65,74664.0,65.917,65.9332,65.9009,65.917,74664.0
2017-08-01 15:55:00,81.65,81.73,81.62,81.71,166868.0,65.917,65.9816,65.8928,65.9655,166868.0
2017-08-02 09:30:00,82.01,82.01,81.63,81.74,123358.0,66.2077,66.2077,65.9009,65.9897,123358.0
2017-08-02 09:35:00,81.72,81.88,81.6,81.68,35037.0,65.9736,66.1027,65.8767,65.9413,35037.0
2017-08-02 09:40:00,81.69,81.7,81.39,81.39,23900.0,65.9493,65.9574,65.7071,65.7071,23900.0
2017-08-02 09:45:00,81.39,81.55,81.34,81.51,21947.0,65.7071,65.8363,65.6668,65.804,21947.0
2017-08-02 09:50:00,81.51,81.7,81.51,81.61,17299.0,65.804,65.9574,65.804,65.8848,17299.0
2017-08-02 09:55:00,81.6,81.65,81.5,81.53,19875.0,65.8767,65.917,65.796,65.8202,19875.0
2017-08-02 10:00:00,81.54,81.62,81.52,81.55,12680.0,65.8282,65.8928,65.8121,65.8363,12680.0
2017-08-02 10:05:00,81.54,81.64,81.52,81.63,28169.0,65.8282,65.909,65.8121,65.9009,28169.0
2017-08-02 10:10:00,81.62,81.65,81.55,81.59,26290.0,65.8928,65.917,65.8363,65.8686,26290.0
2017-08-02 10:15:00,81.6,81.6,81.3,81.37,83314.0,65.8767,65.8767,65.6345,65.691,83314.0
2017-08-02 10:20:00,81.37,81.4,81.06,81.08,66304.0,65.691,65.7152,65.4407,65.4569,66304.0
2017-08-02 10:25:00,81.14,81.16,80.94,81.03,24255.0,65.5053,65.5215,65.3439,65.4165,24255.0
2017-08-02 10:30:00,81.02,81.04,80.91,81.04,22589.0,65.4084,65.4246,65.3196,65.4246,22589.0
2017-08-02 10:35:00,81.03,81.11,80.96,81.08,27441.0,65.4165,65.4811,65.36,65.4569,27441.0
2017-08-02 10:40:00,81.06,81.06,80.75,80.75,26342.0,65.4407,65.4407,65.1905,65.1905,26342.0
2017-08-02 10:45:00,80.74,80.9,80.74,80.89,19593.0,65.1824,65.3116,65.1824,65.3035,19593.0
2017-08-02 10:50:00,80.9,81.02,80.88,80.91,10798.0,65.3116,65.4084,65.2954,65.3196,10798.0
2017-08-02 10:55:00,80.93,80.95,80.74,80.8,64885.0,65.3358,65.3519,65.1824,65.2308,64885.0
2017-08-02 11:00:00,80.81,80.93,80.69,80.77,22893.0,65.2389,65.3358,65.142,65.2066,22893.0
2017-08-02 11:05:00,80.75,80.81,80.69,80.76,18227.0,65.1905,65.2389,65.142,65.1985,18227.0
2017-08-02 11:10:00,80.77,80.87,80.73,80.75,22705.0,65.2066,65.2873,65.1743,65.1905,22705.0
2017-08-02 11:15:00,80.76,80.81,80.75,80.76,16641.0,65.1985,65.2389,65.1905,65.1985,16641.0
2017-08-02 11:20:00,80.76,80.84,80.72,80.83,16971.0,65.1985,65.2631,65.1662,65.2551,16971.0
2017-08-02 11:25:00,80.84,80.84,80.72,80.78,17066.0,65.2631,65.2631,65.1662,65.2147,17066.0
2017-08-02 11:30:00,80.78,80.86,80.75,80.77,33635.0,65.2147,65.2793,65.1905,65.2066,33635.0
2017-08-02 11:35:00,80.77,80.92,80.76,80.9,22016.0,65.2066,65.3277,65.1985,65.3116,22016.0
2017-08-02 11:40:00,80.9,80.91,80.82,80.85,16483.0,65.3116,65.3196,65.247,65.2712,16483.0
2017-08-02 11:45:00,80.85,80.86,80.75,80.77,12592.0,65.2712,65.2793,65.1905,65.2066,12592.0
2017-08-02 11:50:00,80.75,80.83,80.72,80.77,17272.0,65.1905,65.2551,65.1662,65.2066,17272.0
2017-08-02 11:55:00,80.75,80.79,80.73,80.77,19411.0,65.1905,65.2228,65.1743,65.2066,19411.0
2017-08-02 12:00:00,80.76,80.82,80.74,80.79,17904.0,65.1985,65.247,65.1824,65.2228,17904.0
2017-08-02 12:05:00,80.8,80.85,80.79,80.8,10767.0,65.2308,65.2712,65.2228,65.2308,10767.0
2017-08-02 12:10:00,80.8,80.84,80.78,80.82,18114.0,65.2308,65.2631,65.2147,65.247,18114.0
2017-08-02 12:15:00,80.84,80.84,80.77,80.8,11831.0,65.2631,65.2631,65.2066,65.2308,11831.0
2017-08-02 12:20:00,80.8,80.82,80.77,80.78,8260.0,65.2308,65.247,65.2066,65.2147,8260.0
2017-08-02 12:25:00,80.79,80.79,80.7,80.7,16203.0,65.2228,65.2228,65.1501,65.1501,16203.0
2017-08-02 12:30:00,80.73,80.74,80.64,80.68,20526.0,65.1743,65.1824,65.1017,65.134,20526.0
2017-08-02 12:35:00,80.69,80.72,80.68,80.7,17679.0,65.142,65.1662,65.134,65.1501,17679.0
2017-08-02 12:40:00,80.7,80.77,80.69,80.75,6009.0,65.1501,65.2066,65.142,65.1905,6009.0
2017-08-02 12:45:00,80.76,80.77,80.73,80.77,8559.0,65.1985,65.2066,65.1743,65.2066,8559.0
2017-08-02 12:50:00,80.76,80.82,80.68,80.74,9307.0,65.1985,65.247,65.134,65.1824,9307.0
2017-08-02 12:55:00,80.75,80.77,80.73,80.77,7189.0,65.1905,65.2066,65.1743,65.2066,7189.0
2017-08-02 13:00:00,80.77,80.78,80.68,80.73,12616.0,65.2066,65.2147,65.134,65.1743,12616.0
2017-08-02 13:05:00,80.71,80.73,80.64,80.7,14838.0,65.1582,65.1743,65.1017,65.1501,14838.0
2017-08-02 13:10:00,80.71,80.78,80.7,80.75,5686.0,65.1582,65.2147,65.1501,65.1905,5686.0
2017-08-02 13:15:00,80.76,80.83,80.76,80.82,10467.0,65.1985,65.2551,65.1985,65.247,10467.0
2017-08-02 13:20:00,80.82,80.95,80.8,80.92,23095.0,65.247,65.3519,65.2308,65.3277,23095.0
2017-08-02 13:25:00,80.93,81.01,80.89,81.0,18649.0,65.3358,65.4004,65.3035,65.3923,18649.0
2017-08-02 13:30:00,81.02,81.02,80.97,81.01,11360.0,65.4084,65.4084,65.3681,65.4004,11360.0
2017-08-02 13:35:00,81.02,81.05,81.01,81.05,8118.0,65.4084,65.4327,65.4004,65.4327,8118.0
2017-08-02 13:40:00,81.06,81.28,81.06,81.25,28405.0,65.4407,65.6183,65.4407,65.5941,28405.0
2017-08-02 13:45:00,81.27,81.34,81.24,81.27,25711.0,65.6103,65.6668,65.5861,65.6103,25711.0
2017-08-02 13:50:00,81.29,81.38,81.28,81.38,44169.0,65.6264,65.6991,65.6183,65.6991,44169.0
2017-08-02 13:55:00,81.35,81.4,81.31,81.35,33227.0,65.6749,65.7152,65.6426,65.6749,33227.0
2017-08-02 14:00:00,81.34,81.37,81.27,81.3,13544.0,65.6668,65.691,65.6103,65.6345,13544.0
2017-08-02 14:05:00,81.31,81.35,81.26,81.29,20250.0,65.6426,65.6749,65.6022,65.6264,20250.0
2017-08-02 14:10:00,81.28,81.3,81.23,81.25,17840.0,65.6183,65.6345,65.578,65.5941,17840.0
2017-08-02 14:15:00,81.26,81.37,81.26,81.37,11836.0,65.6022,65.691,65.6022,65.691,11836.0
2017-08-02 14:20:00,81.34,81.45,81.33,81.35,43330.0,65.6668,65.7556,65.6587,65.6749,43330.0
2017-08-02 14:25:00,81.35,81.43,81.34,81.4,36904.0,65.6749,65.7394,65.6668,65.7152,36904.0
2017-08-02 14:30:00,81.39,81.51,81.39,81.45,26467.0,65.7071,65.804,65.7071,65.7556,26467.0
2017-08-02 14:35:00,81.44,81.44,81.38,81.43,8434.0,65.7475,65.7475,65.6991,65.7394,8434.0
2017-08-02 14:40:00,81.43,81.44,81.41,81.44,23142.0,65.7394,65.7475,65.7233,65.7475,23142.0
2017-08-02 14:45:00,81.45,81.47,81.41,81.43,12910.0,65.7556,65.7717,65.7233,65.7394,12910.0
2017-08-02 14:50:00,81.44,81.44,81.37,81.39,20367.0,65.7475,65.7475,65.691,65.7071,20367.0
2017-08-02 14:55:00,81.39,81.45,81.36,81.45,13314.0,65.7071,65.7556,65.6829,65.7556,13314.0
2017-08-02 15:00:00,81.46,81.5,81.41,81.48,16947.0,65.7637,65.796,65.7233,65.7798,16947.0
2017-08-02 15:05:00,81.47,81.48,81.37,81.38,14369.0,65.7717,65.7798,65.691,65.6991,14369.0
2017-08-02 15:10:00,81.39,81.4,81.29,81.3,20776.0,65.7071,65.7152,65.6264,65.6345,20776.0
2017-08-02 15:15:00,81.29,81.3,81.24,81.25,11278.0,65.6264,65.6345,65.5861,65.5941,11278.0
2017-08-02 15:20:00,81.24,81.28,81.18,81.21,12246.0,65.5861,65.6183,65.5376,65.5618,12246.0
2017-08-02 15:25:00,81.21,81.23,81.19,81.21,17736.0,65.5618,65.578,65.5457,65.5618,17736.0
2017-08-02 15:30:00,81.2,81.2,81.12,81.14,23703.0,65.5538,65.5538,65.4892,65.5053,23703.0
2017-08-02 15:35:00,81.14,81.16,81.08,81.15,24692.0,65.5053,65.5215,65.4569,65.5134,24692.0
2017-08-02 15:40:00,81.14,81.16,81.11,81.15,24093.0,65.5053,65.5215,65.4811,65.5134,24093.0
2017-08-02 15:45:00,81.15,81.22,81.13,81.22,28986.0,65.5134,65.5699,65.4972,65.5699,28986.0
2017-08-02 15:50:00,81.21,81.39,81.2,81.36,113442.0,65.5618,65.7071,65.5538,65.6829,113442.0
2017-08-02 15:55:00,81.35,81.36,81.24,81.27,230062.0,65.6749,65.6829,65.5861,65.6103,230062.0
2017-08-03 09:30:00,81.3,81.37,81.1,81.27,42781.0,65.6345,65.691,65.473,65.6103,42781.0
2017-08-03 09:35:00,81.27,81.63,81.06,81.57,31267.0,65.6103,65.9009,65.4407,65.8525,31267.0
2017-08-03 09:40:00,81.56,81.72,81.51,81.72,25544.0,65.8444,65.9736,65.804,65.9736,25544.0
2017-08-03 09:45:00,81.71,81.73,81.54,81.63,36317.0,65.9655,65.9816,65.8282,65.9009,36317.0
2017-08-03 09:50:00,81.66,81.67,81.36,81.36,17163.0,65.9251,65.9332,65.6829,65.6829,17163.0
2017-08-03 09:55:00,81.35,81.38,81.1,81.26,15858.0,65.6749,65.6991,65.473,65.6022,15858.0
2017-08-03 10:00:00,81.2,81.39,81.19,81.26,23762.0,65.5538,65.7071,65.5457,65.6022,23762.0
2017-08-03 10:05:00,81.24,81.26,81.05,81.13,37333.0,65.5861,65.6022,65.4327,65.4972,37333.0
2017-08-03 10:10:00,81.12,81.23,81.01,81.06,18694.0,65.4892,65.578,65.4004,65.4407,18694.0
2017-08-03 10:15:00,81.06,81.16,81.0,81.09,12460.0,65.4407,65.5215,65.3923,65.465,12460.0
2017-08-03 10:20:00,81.1,81.22,81.1,81.21,19307.0,65.473,65.5699,65.473,65.5618,19307.0
2017-08-03 10:25:00,81.21,81.27,81.17,81.25,28464.0,65.5618,65.6103,65.5295,65.5941,28464.0
2017-08-03 10:30:00,81.25,81.32,81.15,81.15,32649.0,65.5941,65.6506,65.5134,65.5134,32649.0
2017-08-03 10:35:00,81.15,81.19,81.1,81.11,30279.0,65.5134,65.5457,65.473,65.4811,30279.0
2017-08-03 10:40:00,81.12,81.25,81.12,81.22,28032.0,65.4892,65.5941,65.4892,65.5699,28032.0
2017-08-03 10:45:00,81.22,81.24,81.09,81.16,16731.0,65.5699,65.5861,65.465,65.5215,16731.0
2017-08-03 10:50:00,81.16,81.23,81.15,81.23,13316.0,65.5215,65.578,65.5134,65.578,13316.0
2017-08-03 10:55:00,81.22,81.25,81.2,81.24,12409.0,65.5699,65.5941,65.5538,65.5861,12409.0
2017-08-03 11:00:00,81.24,81.31,81.18,81.31,8952.0,65.5861,65.6426,65.5376,65.6426,8952.0
2017-08-03 11:05:00,81.31,81.42,81.29,81.42,15562.0,65.6426,65.7314,65.6264,65.7314,15562.0
2017-08-03 11:10:00,81.42,81.44,81.34,81.35,19439.0,65.7314,65.7475,65.6668,65.6749,19439.0
2017-08-03 11:15:00,81.34,81.39,81.25,81.3,15714.0,65.6668,65.7071,65.5941,65.6345,15714.0
2017-08-03 11:20:00,81.27,81.36,81.27,81.32,14412.0,65.6103,65.6829,65.6103,65.6506,14412.0
2017-08-03 11:25:00,81.34,81.37,81.32,81.34,11156.0,65.6668,65.691,65.6506,65.6668,11156.0
2017-08-03 11:30:00,81.34,81.34,81.25,81.28,14221.0,65.6668,65.6668,65.5941,65.6183,14221.0
2017-08-03 11:35:00,81.27,81.3,81.26,81.29,7796.0,65.6103,65.6345,65.6022,65.6264,7796.0
2017-08-03 11:40:00,81.28,81.31,81.16,81.2,14442.0,65.6183,65.6426,65.5215,65.5538,14442.0
2017-08-03 11:45:00,81.2,81.22,81.15,81.15,8579.0,65.5538,65.5699,65.5134,65.5134,8579.0
2017-08-03 11:50:00,81.15,81.22,81.14,81.22,14695.0,65.5134,65.5699,65.5053,65.5699,14695.0
2017-08-03 11:55:00,81.23,81.23,81.1,81.12,14152.0,65.578,65.578,65.473,65.4892,14152.0
2017-08-03 12:00:00,81.11,81.24,81.11,81.23,11131.0,65.4811,65.5861,65.4811,65.578,11131.0
2017-08-03 12:05:00,81.24,81.27,81.18,81.19,8787.0,65.5861,65.6103,65.5376,65.5457,8787.0
2017-08-03 12:10:00,81.19,81.21,81.16,81.2,12260.0,65.5457,65.5618,65.5215,65.5538,12260.0
2017-08-03 12:15:00,81.21,81.3,81.21,81.29,7888.0,65.5618,65.6345,65.5618,65.6264,7888.0
2017-08-03 12:20:00,81.29,81.33,81.24,81.31,12399.0,65.6264,65.6587,65.5861,65.6426,12399.0
2017-08-03 12:25:00,81.3,81.36,81.29,81.31,12821.0,65.6345,65.6829,65.6264,65.6426,12821.0
2017-08-03 12:30:00,81.33,81.35,81.28,81.28,9415.0,65.6587,65.6749,65.6183,65.6183,9415.0
2017-08-03 12:35:00,81.3,81.31,81.28,81.3,9173.0,65.6345,65.6426,65.6183,65.6345,9173.0
2017-08-03 12:40:00,81.3,81.32,81.26,81.29,8568.0,65.6345,65.6506,65.6022,65.6264,8568.0
2017-08-03 12:45:00,81.3,81.31,81.26,81.3,8210.0,65.6345,65.6426,65.6022,65.6345,8210.0
2017-08-03 12:50:00,81.32,81.35,81.31,81.35,7543.0,65.6506,65.6749,65.6426,65.6749,7543.0
2017-08-03 12:55:00,81.34,81.36,81.27,81.28,25512.0,65.6668,65.6829,65.6103,65.6183,25512.0
2017-08-03 13:00:00,81.27,81.27,81.22,81.25,8511.0,65.6103,65.6103,65.5699,65.5941,8511.0
2017-08-03 13:05:00,81.24,81.27,81.22,81.22,8551.0,65.5861,65.6103,65.5699,65.5699,8551.0
2017-08-03 13:10:00,81.22,81.23,81.16,81.18,8979.0,65.5699,65.578,65.5215,65.5376,8979.0
2017-08-03 13:15:00,81.17,81.22,81.16,81.18,11819.0,65.5295,65.5699,65.5215,65.5376,11819.0
2017-08-03 13:20:00,81.18,81.2,81.1,81.11,20229.0,65.5376,65.5538,65.473,65.4811,20229.0
2017-08-03 13:25:00,81.1,81.11,80.98,81.0,39669.0,65.473,65.4811,65.3761,65.3923,39669.0
2017-08-03 13:30:00,81.0,81.03,80.96,81.02,24507.0,65.3923,65.4165,65.36,65.4084,24507.0
2017-08-03 13:35:00,81.01,81.1,81.0,81.06,16942.0,65.4004,65.473,65.3923,65.4407,16942.0
2017-08-03 13:40:00,81.06,81.13,81.06,81.13,12814.0,65.4407,65.4972,65.4407,65.4972,12814.0
2017-08-03 13:45:00,81.12,81.13,81.07,81.08,11900.0,65.4892,65.4972,65.4488,65.4569,11900.0
2017-08-03 13:50:00,81.08,81.15,81.05,81.12,36309.0,65.4569,65.5134,65.4327,65.4892,36309.0
2017-08-03 13:55:00,81.12,81.13,81.09,81.1,18268.0,65.4892,65.4972,65.465,65.473,18268.0
2017-08-03 14:00:00,81.09,81.15,81.07,81.14,27030.0,65.465,65.5134,65.4488,65.5053,27030.0
2017-08-03 14:05:00,81.14,81.26,81.13,81.26,51004.0,65.5053,65.6022,65.4972,65.6022,51004.0
2017-08-03 14:10:00,81.26,81.28,81.22,81.23,57548.0,65.6022,65.6183,65.5699,65.578,57548.0
2017-08-03 14:15:00,81.23,81.26,81.2,81.25,39330.0,65.578,65.6022,65.5538,65.5941,39330.0
2017-08-03 14:20:00,81.24,81.31,81.23,81.3,30082.0,65.5861,65.6426,65.578,65.6345,30082.0
2017-08-03 14:25:00,81.3,81.39,81.27,81.38,30066.0,65.6345,65.7071,65.6103,65.6991,30066.0
2017-08-03 14:30:00,81.36,81.44,81.36,81.44,22204.0,65.6829,65.7475,65.6829,65.7475,22204.0
2017-08-03 14:35:00,81.44,81.49,81.42,81.46,18368.0,65.7475,65.7879,65.7314,65.7637,18368.0
2017-08-03 14:40:00,81.46,81.47,81.4,81.43,38635.0,65.7637,65.7717,65.7152,65.7394,38635.0
2017-08-03 14:45:00,81.42,81.47,81.37,81.39,19486.0,65.7314,65.7717,65.691,65.7071,19486.0
2017-08-03 14:50:00,81.39,81.39,81.34,81.34,12913.0,65.7071,65.7071,65.6668,65.6668,12913.0
2017-08-03 14:55:00,81.35,81.35,81.3,81.33,13856.0,65.6749,65.6749,65.6345,65.6587,13856.0
2017-08-03 15:00:00,81.33,81.33,81.31,81.31,16494.0,65.6587,65.6587,65.6426,65.6426,16494.0
2017-08-03 15:05:00,81.31,81.34,81.31,81.34,23801.0,65.6426,65.6668,65.6426,65.6668,23801.0
2017-08-03 15:10:00,81.33,81.46,81.32,81.46,30687.0,65.6587,65.7637,65.6506,65.7637,30687.0
2017-08-03 15:15:00,81.46,81.57,81.45,81.57,33682.0,65.7637,65.8525,65.7556,65.8525,33682.0
2017-08-03 15:20:00,81.58,81.61,81.55,81.56,25310.0,65.8605,65.8848,65.8363,65.8444,25310.0
2017-08-03 15:25:00,81.57,81.57,81.49,81.51,20288.0,65.8525,65.8525,65.7879,65.804,20288.0
2017-08-03 15:30:00,81.51,81.51,81.19,81.29,57903.0,65.804,65.804,65.5457,65.6264,57903.0
2017-08-03 15:35:00,81.28,81.31,81.2,81.29,45112.0,65.6183,65.6426,65.5538,65.6264,45112.0
2017-08-03 15:40:00,81.29,81.35,81.22,81.31,53395.0,65.6264,65.6749,65.5699,65.6426,53395.0
2017-08-03 15:45:00,81.31,81.34,81.28,81.34,56785.0,65.6426,65.6668,65.6183,65.6668,56785.0
2017-08-03 15:50:00,81.34,81.36,81.31,81.35,88800.0,65.6668,65.6829,65.6426,65.6749,88800.0
2017-08-03 15:55:00,81.35,81.4,81.31,81.37,136957.0,65.6749,65.7152,65.6426,65.691,136957.0
2017-08-04 09:30:00,81.63,81.64,81.29,81.39,73457.0,65.9009,65.909,65.6264,65.7071,73457.0
2017-08-04 09:35:00,81.39,81.54,81.31,81.44,19906.0,65.7071,65.8282,65.6426,65.7475,19906.0
2017-08-04 09:40:00,81.45,81.67,81.33,81.61,21501.0,65.7556,65.9332,65.6587,65.8848,21501.0
2017-08-04 09:45:00,81.61,81.69,81.59,81.59,22089.0,65.8848,65.9493,65.8686,65.8686,22089.0
2017-08-04 09:50:00,81.59,81.65,81.56,81.6,28675.0,65.8686,65.917,65.8444,65.8767,28675.0
2017-08-04 09:55:00,81.59,81.65,81.52,81.55,34421.0,65.8686,65.917,65.8121,65.8363,34421.0
2017-08-04 10:00:00,81.55,81.59,81.44,81.46,22682.0,65.8363,65.8686,65.7475,65.7637,22682.0
2017-08-04 10:05:00,81.5,81.53,81.34,81.35,14200.0,65.796,65.8202,65.6668,65.6749,14200.0
2017-08-04 10:10:00,81.34,81.49,81.34,81.49,13563.0,65.6668,65.7879,65.6668,65.7879,13563.0
2017-08-04 10:15:00,81.46,81.67,81.42,81.65,13994.0,65.7637,65.9332,65.7314,65.917,13994.0
2017-08-04 10:20:00,81.65,81.67,81.61,81.61,10501.0,65.917,65.9332,65.8848,65.8848,10501.0
2017-08-04 10:25:00,81.63,81.76,81.61,81.75,15435.0,65.9009,66.0059,65.8848,65.9978,15435.0
2017-08-04 10:30:00,81.75,81.75,81.66,81.68,17923.0,65.9978,65.9978,65.9251,65.9413,17923.0
2017-08-04 10:35:00,81.69,81.76,81.68,81.74,16777.0,65.9493,66.0059,65.9413,65.9897,16777.0
2017-08-04 10:40:00,81.73,81.75,81.7,81.71,12933.0,65.9816,65.9978,65.9574,65.9655,12933.0
2017-08-04 10:45:00,81.7,81.85,81.7,81.84,14850.0,65.9574,66.0785,65.9574,66.0704,14850.0
2017-08-04 10:50:00,81.84,81.87,81.71,81.74,23141.0,66.0704,66.0947,65.9655,65.9897,23141.0
2017-08-04 10:55:00,81.74,81.75,81.7,81.75,9030.0,65.9897,65.9978,65.9574,65.9978,9030.0
2017-08-04 11:00:00,81.78,81.78,81.72,81.78,18843.0,66.022,66.022,65.9736,66.022,18843.0
2017-08-04 11:05:00,81.77,81.86,81.75,81.76,27025.0,66.0139,66.0866,65.9978,66.0059,27025.0
2017-08-04 11:10:00,81.75,81.85,81.75,81.84,8864.0,65.9978,66.0785,65.9978,66.0704,8864.0
2017-08-04 11:15:00,81.84,81.95,81.84,81.95,19347.0,66.0704,66.1592,66.0704,66.1592,19347.0
2017-08-04 11:20:00,81.95,81.96,81.87,81.88,9581.0,66.1592,66.1673,66.0947,66.1027,9581.0
2017-08-04 11:25:00,81.87,81.87,81.82,81.85,11920.0,66.0947,66.0947,66.0543,66.0785,11920.0
2017-08-04 11:30:00,81.85,81.9,81.8,81.8,13822.0,66.0785,66.1189,66.0381,66.0381,13822.0
2017-08-04 11:35:00,81.79,81.83,81.77,81.82,14970.0,66.0301,66.0624,66.0139,66.0543,14970.0
2017-08-04 11:40:00,81.83,81.92,81.83,81.9,13195.0,66.0624,66.135,66.0624,66.1189,13195.0
2017-08-04 11:45:00,81.91,81.95,81.85,81.87,18225.0,66.1269,66.1592,66.0785,66.0947,18225.0
2017-08-04 11:50:00,81.87,81.89,81.82,81.82,15019.0,66.0947,66.1108,66.0543,66.0543,15019.0
2017-08-04 11:55:00,81.81,81.81,81.72,81.81,14254.0,66.0462,66.0462,65.9736,66.0462,14254.0
2017-08-04 12:00:00,81.81,81.82,81.72,81.75,28268.0,66.0462,66.0543,65.9736,65.9978,28268.0
2017-08-04 12:05:00,81.76,81.79,81.75,81.79,9794.0,66.0059,66.0301,65.9978,66.0301,9794.0
2017-08-04 12:10:00,81.8,81.82,81.7,81.73,18635.0,66.0381,66.0543,65.9574,65.9816,18635.0
2017-08-04 12:15:00,81.73,81.73,81.66,81.67,10405.0,65.9816,65.9816,65.9251,65.9332,10405.0
2017-08-04 12:20:00,81.67,81.67,81.63,81.65,12163.0,65.9332,65.9332,65.9009,65.917,12163.0
2017-08-04 12:25:00,81.65,81.66,81.61,81.62,15023.0,65.917,65.9251,65.8848,65.8928,15023.0
2017-08-04 12:30:00,81.62,81.65,81.59,81.62,16028.0,65.8928,65.917,65.8686,65.8928,16028.0
2017-08-04 12:35:00,81.59,81.6,81.47,81.55,25569.0,65.8686,65.8767,65.7717,65.8363,25569.0
2017-08-04 12:40:00,81.56,81.56,81.47,81.49,9920.0,65.8444,65.8444,65.7717,65.7879,9920.0
2017-08-04 12:45:00,81.51,81.57,81.47,81.57,8571.0,65.804,65.8525,65.7717,65.8525,8571.0
2017-08-04 12:50:00,81.57,81.61,81.55,81.55,14567.0,65.8525,65.8848,65.8363,65.8363,14567.0
2017-08-04 12:55:00,81.55,81.56,81.51,81.51,11014.0,65.8363,65.8444,65.804,65.804,11014.0
2017-08-04 13:00:00,81.5,81.55,81.42,81.45,19401.0,65.796,65.8363,65.7314,65.7556,19401.0
2017-08-04 13:05:00,81.43,81.48,81.37,81.48,8604.0,65.7394,65.7798,65.691,65.7798,8604.0
2017-08-04 13:10:00,81.47,81.47,81.44,81.45,5232.0,65.7717,65.7717,65.7475,65.7556,5232.0
2017-08-04 13:15:00,81.46,81.49,81.44,81.48,15663.0,65.7637,65.7879,65.7475,65.7798,15663.0
2017-08-04 13:20:00,81.46,81.51,81.45,81.48,9621.0,65.7637,65.804,65.7556,65.7798,9621.0
2017-08-04 13:25:00,81.47,81.47,81.43,81.43,58012.0,65.7717,65.7717,65.7394,65.7394,58012.0
2017-08-04 13:30:00,81.43,81.46,81.4,81.41,13525.0,65.7394,65.7637,65.7152,65.7233,13525.0
2017-08-04 13:35:00,81.4,81.43,81.39,81.4,5909.0,65.7152,65.7394,65.7071,65.7152,5909.0
2017-08-04 13:40:00,81.4,81.43,81.35,81.42,20750.0,65.7152,65.7394,65.6749,65.7314,20750.0
2017-08-04 13:45:00,81.42,81.52,81.42,81.52,11845.0,65.7314,65.8121,65.7314,65.8121,11845.0
2017-08-04 13:50:00,81.53,81.55,81.49,81.54,11364.0,65.8202,65.8363,65.7879,65.8282,11364.0
2017-08-04 13:55:00,81.54,81.58,81.54,81.54,12224.0,65.8282,65.8605,65.8282,65.8282,12224.0
2017-08-04 14:00:00,81.53,81.6,81.51,81.57,10550.0,65.8202,65.8767,65.804,65.8525,10550.0
2017-08-04 14:05:00,81.57,81.63,81.56,81.61,10518.0,65.8525,65.9009,65.8444,65.8848,10518.0
2017-08-04 14:10:00,81.61,81.64,81.58,81.64,16543.0,65.8848,65.909,65.8605,65.909,16543.0
2017-08-04 14:15:00,81.63,81.64,81.61,81.62,12546.0,65.9009,65.909,65.8848,65.8928,12546.0
2017-08-04 14:20:00,81.62,81.63,81.59,81.59,10308.0,65.8928,65.9009,65.8686,65.8686,10308.0
2017-08-04 14:25:00,81.59,81.6,81.46,81.47,17771.0,65.8686,65.8767,65.7637,65.7717,17771.0
2017-08-04 14:30:00,81.46,81.5,81.44,81.49,13266.0,65.7637,65.796,65.7475,65.7879,13266.0
2017-08-04 14:35:00,81.48,81.49,81.45,81.46,9994.0,65.7798,65.7879,65.7556,65.7637,9994.0
2017-08-04 14:40:00,81.45,81.48,81.43,81.48,9647.0,65.7556,65.7798,65.7394,65.7798,9647.0
2017-08-04 14:45:00,81.48,81.55,81.48,81.55,14493.0,65.7798,65.8363,65.7798,65.8363,14493.0
2017-08-04 14:50:00,81.55,81.57,81.53,81.55,17842.0,65.8363,65.8525,65.8202,65.8363,17842.0
2017-08-04 14:55:00,81.55,81.56,81.51,81.51,13443.0,65.8363,65.8444,65.804,65.804,13443.0
2017-08-04 15:00:00,81.51,81.51,81.46,81.47,16281.0,65.804,65.804,65.7637,65.7717,16281.0
2017-08-04 15:05:00,81.46,81.5,81.46,81.48,32255.0,65.7637,65.796,65.7637,65.7798,32255.0
2017-08-04 15:10:00,81.49,81.5,81.46,81.48,35083.0,65.7879,65.796,65.7637,65.7798,35083.0
2017-08-04 15:15:00,81.48,81.48,81.38,81.38,30584.0,65.7798,65.7798,65.6991,65.6991,30584.0
2017-08-04 15:20:00,81.39,81.42,81.36,81.4,18489.0,65.7071,65.7314,65.6829,65.7152,18489.0
2017-08-04 15:25:00,81.41,81.41,81.34,81.37,49633.0,65.7233,65.7233,65.6668,65.691,49633.0
2017-08-04 15:30:00,81.38,81.38,81.28,81.31,40222.0,65.6991,65.6991,65.6183,65.6426,40222.0
2017-08-04 15:35:00,81.3,81.3,81.25,81.28,31953.0,65.6345,65.6345,65.5941,65.6183,31953.0
2017-08-04 15:40:00,81.28,81.37,81.27,81.33,36363.0,65.6183,65.691,65.6103,65.6587,36363.0
2017-08-04 15:45:00,81.34,81.35,81.25,81.26,41810.0,65.6668,65.6749,65.5941,65.6022,41810.0
2017-08-04 15:50:00,81.27,81.44,81.26,81.4,115978.0,65.6103,65.7475,65.6022,65.7152,115978.0
2017-08-04 15:55:00,81.4,81.45,81.35,81.42,199334.0,65.7152,65.7556,65.6749,65.7314,199334.0
2017-08-07 09:30:00,81.52,81.85,81.44,81.73,53659.0,65.8121,66.0785,65.7475,65.9816,53659.0
2017-08-07 09:35:00,81.71,81.79,81.48,81.59,19691.0,65.9655,66.0301,65.7798,65.8686,19691.0
2017-08-07 09:40:00,81.59,81.65,81.55,81.57,19264.0,65.8686,65.917,65.8363,65.8525,19264.0
2017-08-07 09:45:00,81.59,81.71,81.56,81.57,33997.0,65.8686,65.9655,65.8444,65.8525,33997.0
2017-08-07 09:50:00,81.58,81.59,81.51,81.56,22734.0,65.8605,65.8686,65.804,65.8444,22734.0
2017-08-07 09:55:00,81.56,81.68,81.55,81.66,42265.0,65.8444,65.9413,65.8363,65.9251,42265.0
2017-08-07 10:00:00,81.66,81.7,81.61,81.67,17272.0,65.9251,65.9574,65.8848,65.9332,17272.0
2017-08-07 10:05:00,81.68,81.77,81.68,81.68,11961.0,65.9413,66.0139,65.9413,65.9413,11961.0
2017-08-07 10:10:00,81.71,81.72,81.62,81.62,15211.0,65.9655,65.9736,65.8928,65.8928,15211.0
2017-08-07 10:15:00,81.61,81.63,81.54,81.59,8011.0,65.8848,65.9009,65.8282,65.8686,8011.0
2017-08-07 10:20:00,81.59,81.63,81.53,81.53,12876.0,65.8686,65.9009,65.8202,65.8202,12876.0
2017-08-07 10:25:00,81.54,81.58,81.52,81.53,17954.0,65.8282,65.8605,65.8121,65.8202,17954.0
2017-08-07 10:30:00,81.54,81.61,81.51,81.6,26101.0,65.8282,65.8848,65.804,65.8767,26101.0
2017-08-07 10:35:00,81.6,81.69,81.58,81.68,14211.0,65.8767,65.9493,65.8605,65.9413,14211.0
2017-08-07 10:40:00,81.68,81.68,81.56,81.57,19035.0,65.9413,65.9413,65.8444,65.8525,19035.0
2017-08-07 10:45:00,81.56,81.76,81.56,81.72,51876.0,65.8444,66.0059,65.8444,65.9736,51876.0
2017-08-07 10:50:00,81.68,81.82,81.68,81.81,23778.0,65.9413,66.0543,65.9413,66.0462,23778.0
2017-08-07 10:55:00,81.81,81.89,81.76,81.89,39174.0,66.0462,66.1108,66.0059,66.1108,39174.0
2017-08-07 11:00:00,81.88,82.05,81.84,82.03,138682.0,66.1027,66.24,66.0704,66.2238,138682.0
2017-08-07 11:05:00,82.03,82.08,81.97,82.0,19333.0,66.2238,66.2642,66.1754,66.1996,19333.0
2017-08-07 11:10:00,82.0,82.08,82.0,82.03,7897.0,66.1996,66.2642,66.1996,66.2238,7897.0
2017-08-07 11:15:00,82.04,82.13,81.99,82.11,23195.0,66.2319,66.3046,66.1915,66.2884,23195.0
2017-08-07 11:20:00,82.13,82.17,82.13,82.13,20431.0,66.3046,66.3369,66.3046,66.3046,20431.0
2017-08-07 11:25:00,82.13,82.17,82.11,82.13,27610.0,66.3046,66.3369,66.2884,66.3046,27610.0
2017-08-07 11:30:00,82.12,82.13,82.06,82.06,12812.0,66.2965,66.3046,66.248,66.248,12812.0
2017-08-07 11:35:00,82.05,82.18,82.05,82.18,23811.0,66.24,66.3449,66.24,66.3449,23811.0
2017-08-07 11:40:00,82.18,82.18,82.09,82.1,10686.0,66.3449,66.3449,66.2723,66.2803,10686.0
2017-08-07 11:45:00,82.09,82.14,82.06,82.06,14592.0,66.2723,66.3126,66.248,66.248,14592.0
2017-08-07 11:50:00,82.05,82.06,81.99,82.0,11718.0,66.24,66.248,66.1915,66.1996,11718.0
2017-08-07 11:55:00,82.0,82.05,81.98,82.05,32173.0,66.1996,66.24,66.1835,66.24,32173.0
2017-08-07 12:00:00,82.04,82.14,82.03,82.07,32795.0,66.2319,66.3126,66.2238,66.2561,32795.0
2017-08-07 12:05:00,82.09,82.09,82.0,82.02,37028.0,66.2723,66.2723,66.1996,66.2158,37028.0
2017-08-07 12:10:00,82.03,82.07,82.0,82.03,43427.0,66.2238,66.2561,66.1996,66.2238,43427.0
2017-08-07 12:15:00,82.03,82.04,81.89,81.91,17069.0,66.2238,66.2319,66.1108,66.1269,17069.0
2017-08-07 12:20:00,81.92,82.0,81.92,81.97,8425.0,66.135,66.1996,66.135,66.1754,8425.0
2017-08-07 12:25:00,81.97,81.98,81.94,81.94,12101.0,66.1754,66.1835,66.1512,66.1512,12101.0
2017-08-07 12:30:00,81.95,82.0,81.94,82.0,21661.0,66.1592,66.1996,66.1512,66.1996,21661.0
2017-08-07 12:35:00,82.0,82.01,81.98,82.0,19919.0,66.1996,66.2077,66.1835,66.1996,19919.0
2017-08-07 12:40:00,82.0,82.02,82.0,82.01,8210.0,66.1996,66.2158,66.1996,66.2077,8210.0
2017-08-07 12:45:00,82.03,82.03,81.97,81.97,7431.0,66.2238,66.2238,66.1754,66.1754,7431.0
2017-08-07 12:50:00,81.98,82.0,81.94,81.99,10486.0,66.1835,66.1996,66.1512,66.1915,10486.0
2017-08-07 12:55:00,82.0,82.02,81.98,81.99,7004.0,66.1996,66.2158,66.1835,66.1915,7004.0
2017-08-07 13:00:00,82.01,82.01,81.97,81.98,8860.0,66.2077,66.2077,66.1754,66.1835,8860.0
2017-08-07 13:05:00,81.98,82.0,81.98,81.99,6693.0,66.1835,66.1996,66.1835,66.1915,6693.0
2017-08-07 13:10:00,82.0,82.1,82.0,82.09,16619.0,66.1996,66.2803,66.1996,66.2723,16619.0
2017-08-07 13:15:00,82.09,82.09,81.98,82.0,11114.0,66.2723,66.2723,66.1835,66.1996,11114.0
2017-08-07 13:20:00,82.01,82.06,81.99,82.02,7090.0,66.2077,66.248,66.1915,66.2158,7090.0
2017-08-07 13:25:00,82.02,82.05,82.01,82.04,12925.0,66.2158,66.24,66.2077,66.2319,12925.0
2017-08-07 13:30:00,82.04,82.06,82.02,82.02,10129.0,66.2319,66.248,66.2158,66.2158,10129.0
2017-08-07 13:35:00,82.03,82.05,82.01,82.05,9826.0,66.2238,66.24,66.2077,66.24,9826.0
2017-08-07 13:40:00,82.05,82.06,82.01,82.03,10708.0,66.24,66.248,66.2077,66.2238,10708.0
2017-08-07 13:45:00,82.02,82.05,82.01,82.04,16672.0,66.2158,66.24,66.2077,66.2319,16672.0
2017-08-07 13:50:00,82.04,82.05,82.01,82.02,15110.0,66.2319,66.24,66.2077,66.2158,15110.0
2017-08-07 13:55:00,82.01,82.05,81.99,82.05,19121.0,66.2077,66.24,66.1915,66.24,19121.0
2017-08-07 14:00:00,82.05,82.07,82.04,82.05,13805.0,66.24,66.2561,66.2319,66.24,13805.0
2017-08-07 14:05:00,82.06,82.06,81.98,82.04,31249.0,66.248,66.248,66.1835,66.2319,31249.0
2017-08-07 14:10:00,82.04,82.06,82.03,82.04,20941.0,66.2319,66.248,66.2238,66.2319,20941.0
2017-08-07 14:15:00,82.04,82.05,81.99,82.0,14592.0,66.2319,66.24,66.1915,66.1996,14592.0
2017-08-07 14:20:00,82.0,82.01,81.98,82.0,13394.0,66.1996,66.2077,66.1835,66.1996,13394.0
2017-08-07 14:25:00,82.01,82.03,81.99,82.03,17108.0,66.2077,66.2238,66.1915,66.2238,17108.0
2017-08-07 14:30:00,82.03,82.06,82.0,82.02,35330.0,66.2238,66.248,66.1996,66.2158,35330.0
2017-08-07 14:35:00,82.03,82.07,82.02,82.07,17559.0,66.2238,66.2561,66.2158,66.2561,17559.0
2017-08-07 14:40:00,82.08,82.09,82.03,82.05,12009.0,66.2642,66.2723,66.2238,66.24,12009.0
2017-08-07 14:45:00,82.04,82.07,82.0,82.04,14310.0,66.2319,66.2561,66.1996,66.2319,14310.0
2017-08-07 14:50:00,82.04,82.06,82.03,82.04,13260.0,66.2319,66.248,66.2238,66.2319,13260.0
2017-08-07 14:55:00,82.04,82.07,82.03,82.04,10765.0,66.2319,66.2561,66.2238,66.2319,10765.0
2017-08-07 15:00:00,82.04,82.06,82.0,82.03,28354.0,66.2319,66.248,66.1996,66.2238,28354.0
2017-08-07 15:05:00,82.05,82.08,82.04,82.08,14702.0,66.24,66.2642,66.2319,66.2642,14702.0
2017-08-07 15:10:00,82.08,82.1,82.02,82.06,38405.0,66.2642,66.2803,66.2158,66.248,38405.0
2017-08-07 15:15:00,82.05,82.07,82.01,82.07,32405.0,66.24,66.2561,66.2077,66.2561,32405.0
2017-08-07 15:20:00,82.08,82.08,82.04,82.04,23802.0,66.2642,66.2642,66.2319,66.2319,23802.0
2017-08-07 15:25:00,82.04,82.12,82.04,82.12,39239.0,66.2319,66.2965,66.2319,66.2965,39239.0
2017-08-07 15:30:00,82.12,82.13,82.03,82.07,21319.0,66.2965,66.3046,66.2238,66.2561,21319.0
2017-08-07 15:35:00,82.06,82.07,82.01,82.06,45497.0,66.248,66.2561,66.2077,66.248,45497.0
2017-08-07 15:40:00,82.06,82.14,82.05,82.13,38409.0,66.248,66.3126,66.24,66.3046,38409.0
2017-08-07 15:45:00,82.13,82.16,82.11,82.12,47033.0,66.3046,66.3288,66.2884,66.2965,47033.0
2017-08-07 15:50:00,82.12,82.17,82.09,82.1,73696.0,66.2965,66.3369,66.2723,66.2803,73696.0
2017-08-07 15:55:00,82.1,82.2,82.1,82.17,186522.0,66.2803,66.3611,66.2803,66.3369,186522.0
2017-08-08 09:30:00,81.99,82.16,81.89,82.03,89959.0,66.1915,66.3288,66.1108,66.2238,89959.0
2017-08-08 09:35:00,82.05,82.15,81.89,82.07,45401.0,66.24,66.3207,66.1108,66.2561,45401.0
2017-08-08 09:40:00,82.06,82.13,81.93,82.01,44881.0,66.248,66.3046,66.1431,66.2077,44881.0
2017-08-08 09:45:00,81.99,82.19,81.96,82.16,42142.0,66.1915,66.353,66.1673,66.3288,42142.0
2017-08-08 09:50:00,82.15,82.36,82.13,82.35,54951.0,66.3207,66.4902,66.3046,66.4822,54951.0
2017-08-08 09:55:00,82.4,82.56,82.35,82.4,85859.0,66.5225,66.6517,66.4822,66.5225,85859.0
2017-08-08 10:00:00,82.4,82.45,82.33,82.41,50040.0,66.5225,66.5629,66.466,66.5306,50040.0
2017-08-08 10:05:00,82.41,82.59,82.41,82.59,50017.0,66.5306,66.6759,66.5306,66.6759,50017.0
2017-08-08 10:10:00,82.59,82.59,82.43,82.43,43616.0,66.6759,66.6759,66.5468,66.5468,43616.0
2017-08-08 10:15:00,82.43,82.48,82.33,82.48,61220.0,66.5468,66.5871,66.466,66.5871,61220.0
2017-08-08 10:20:00,82.48,82.56,82.45,82.52,93966.0,66.5871,66.6517,66.5629,66.6194,93966.0
2017-08-08 10:25:00,82.53,82.53,82.29,82.32,43639.0,66.6275,66.6275,66.4337,66.4579,43639.0
2017-08-08 10:30:00,82.33,82.54,82.31,82.54,79668.0,66.466,66.6356,66.4499,66.6356,79668.0
2017-08-08 10:35:00,82.54,82.81,82.54,82.69,71300.0,66.6356,66.8535,66.6356,66.7567,71300.0
2017-08-08 10:40:00,82.7,82.79,82.67,82.76,43721.0,66.7647,66.8374,66.7405,66.8132,43721.0
2017-08-08 10:45:00,82.76,82.78,82.64,82.64,51610.0,66.8132,66.8293,66.7163,66.7163,51610.0
2017-08-08 10:50:00,82.64,82.84,82.64,82.82,49967.0,66.7163,66.8778,66.7163,66.8616,49967.0
2017-08-08 10:55:00,82.82,82.95,82.82,82.91,106927.0,66.8616,66.9666,66.8616,66.9343,106927.0
2017-08-08 11:00:00,82.91,82.91,82.77,82.78,61904.0,66.9343,66.9343,66.8212,66.8293,61904.0
2017-08-08 11:05:00,82.77,82.89,82.75,82.86,37386.0,66.8212,66.9181,66.8051,66.8939,37386.0
2017-08-08 11:10:00,82.86,82.93,82.82,82.92,113939.0,66.8939,66.9504,66.8616,66.9423,113939.0
2017-08-08 11:15:00,82.92,83.26,82.92,83.07,202087.0,66.9423,67.2168,66.9423,67.0634,202087.0
2017-08-08 11:20:00,83.07,83.22,83.02,83.19,162818.0,67.0634,67.1845,67.0231,67.1603,162818.0
2017-08-08 11:25:00,83.17,83.29,83.12,83.28,127349.0,67.1442,67.241,67.1038,67.233,127349.0
2017-08-08 11:30:00,83.26,83.57,83.26,83.42,228371.0,67.2168,67.4671,67.2168,67.346,228371.0
2017-08-08 11:35:00,83.43,83.43,83.08,83.17,161380.0,67.3541,67.3541,67.0715,67.1442,161380.0
2017-08-08 11:40:00,83.14,83.26,83.11,83.26,182223.0,67.1199,67.2168,67.0957,67.2168,182223.0
2017-08-08 11:45:00,83.27,83.54,83.27,83.46,90217.0,67.2249,67.4429,67.2249,67.3783,90217.0
2017-08-08 11:50:00,83.49,83.52,83.36,83.42,69581.0,67.4025,67.4267,67.2976,67.346,69581.0
2017-08-08 11:55:00,83.41,83.48,83.33,83.46,69069.0,67.3379,67.3944,67.2733,67.3783,69069.0
2017-08-08 12:00:00,83.46,83.48,83.41,83.43,101645.0,67.3783,67.3944,67.3379,67.3541,101645.0
2017-08-08 12:05:00,83.42,83.66,83.41,83.66,125357.0,67.346,67.5397,67.3379,67.5397,125357.0
2017-08-08 12:10:00,83.64,83.69,83.52,83.55,60657.0,67.5236,67.564,67.4267,67.4509,60657.0
2017-08-08 12:15:00,83.54,83.6,83.51,83.53,103098.0,67.4429,67.4913,67.4186,67.4348,103098.0
2017-08-08 12:20:00,83.52,83.59,83.49,83.55,87083.0,67.4267,67.4832,67.4025,67.4509,87083.0
2017-08-08 12:25:00,83.56,83.63,83.56,83.59,63354.0,67.459,67.5155,67.459,67.4832,63354.0
2017-08-08 12:30:00,83.59,83.59,83.5,83.57,52334.0,67.4832,67.4832,67.4106,67.4671,52334.0
2017-08-08 12:35:00,83.56,83.6,83.34,83.34,97957.0,67.459,67.4913,67.2814,67.2814,97957.0
2017-08-08 12:40:00,83.34,83.43,83.32,83.41,126678.0,67.2814,67.3541,67.2653,67.3379,126678.0
2017-08-08 12:45:00,83.4,83.44,83.37,83.44,47786.0,67.3298,67.3621,67.3056,67.3621,47786.0
2017-08-08 12:50:00,83.44,83.49,83.26,83.27,74268.0,67.3621,67.4025,67.2168,67.2249,74268.0
2017-08-08 12:55:00,83.25,83.3,83.11,83.15,82081.0,67.2087,67.2491,67.0957,67.128,82081.0
2017-08-08 13:00:00,83.15,83.19,83.11,83.18,55947.0,67.128,67.1603,67.0957,67.1522,55947.0
2017-08-08 13:05:00,83.19,83.36,83.19,83.35,142747.0,67.1603,67.2976,67.1603,67.2895,142747.0
2017-08-08 13:10:00,83.31,83.39,83.29,83.36,57772.0,67.2572,67.3218,67.241,67.2976,57772.0
2017-08-08 13:15:00,83.36,83.45,83.36,83.42,50036.0,67.2976,67.3702,67.2976,67.346,50036.0
2017-08-08 13:20:00,83.4,83.49,83.4,83.47,54905.0,67.3298,67.4025,67.3298,67.3864,54905.0
2017-08-08 13:25:00,83.48,83.55,83.33,83.36,44944.0,67.3944,67.4509,67.2733,67.2976,44944.0
2017-08-08 13:30:00,83.34,83.4,83.26,83.33,57460.0,67.2814,67.3298,67.2168,67.2733,57460.0
2017-08-08 13:35:00,83.32,83.37,83.29,83.3,44597.0,67.2653,67.3056,67.241,67.2491,44597.0
2017-08-08 13:40:00,83.28,83.29,83.21,83.22,25449.0,67.233,67.241,67.1765,67.1845,25449.0
2017-08-08 13:45:00,83.22,83.23,83.11,83.17,33657.0,67.1845,67.1926,67.0957,67.1442,33657.0
2017-08-08 13:50:00,83.16,83.24,83.14,83.21,24336.0,67.1361,67.2007,67.1199,67.1765,24336.0
2017-08-08 13:55:00,83.21,83.28,83.2,83.27,26225.0,67.1765,67.233,67.1684,67.2249,26225.0
2017-08-08 14:00:00,83.28,83.33,83.28,83.32,24910.0,67.233,67.2733,67.233,67.2653,24910.0
2017-08-08 14:05:00,83.32,83.35,83.2,83.3,33853.0,67.2653,67.2895,67.1684,67.2491,33853.0
2017-08-08 14:10:00,83.29,83.33,83.19,83.2,32306.0,67.241,67.2733,67.1603,67.1684,32306.0
2017-08-08 14:15:00,83.17,83.19,83.07,83.09,43233.0,67.1442,67.1603,67.0634,67.0796,43233.0
2017-08-08 14:20:00,83.08,83.08,82.99,82.99,37870.0,67.0715,67.0715,66.9988,66.9988,37870.0
2017-08-08 14:25:00,83.01,83.11,83.0,83.11,17455.0,67.015,67.0957,67.0069,67.0957,17455.0
2017-08-08 14:30:00,83.1,83.25,83.09,83.2,31807.0,67.0877,67.2087,67.0796,67.1684,31807.0
2017-08-08 14:35:00,83.2,83.22,83.13,83.13,35342.0,67.1684,67.1845,67.1119,67.1119,35342.0
2017-08-08 14:40:00,83.13,83.17,83.05,83.05,44199.0,67.1119,67.1442,67.0473,67.0473,44199.0
2017-08-08 14:45:00,83.04,83.05,82.94,82.97,44012.0,67.0392,67.0473,66.9585,66.9827,44012.0
2017-08-08 14:50:00,82.97,83.03,82.95,83.03,33216.0,66.9827,67.0311,66.9666,67.0311,33216.0
2017-08-08 14:55:00,83.02,83.06,82.95,82.98,31090.0,67.0231,67.0554,66.9666,66.9908,31090.0
2017-08-08 15:00:00,82.99,83.06,82.97,82.98,33737.0,66.9988,67.0554,66.9827,66.9908,33737.0
2017-08-08 15:05:00,82.97,83.0,82.91,82.96,25920.0,66.9827,67.0069,66.9343,66.9746,25920.0
2017-08-08 15:10:00,82.95,83.02,82.93,82.99,39193.0,66.9666,67.0231,66.9504,66.9988,39193.0
2017-08-08 15:15:00,82.99,83.07,82.96,83.05,50539.0,66.9988,67.0634,66.9746,67.0473,50539.0
2017-08-08 15:20:00,83.04,83.06,82.82,82.84,76516.0,67.0392,67.0554,66.8616,66.8778,76516.0
2017-08-08 15:25:00,82.82,82.86,82.57,82.64,67407.0,66.8616,66.8939,66.6598,66.7163,67407.0
2017-08-08 15:30:00,82.65,82.65,82.34,82.45,90391.0,66.7244,66.7244,66.4741,66.5629,90391.0
2017-08-08 15:35:00,82.44,82.52,82.33,82.46,65089.0,66.5548,66.6194,66.466,66.571,65089.0
2017-08-08 15:40:00,82.47,82.54,82.35,82.35,68492.0,66.579,66.6356,66.4822,66.4822,68492.0
2017-08-08 15:45:00,82.36,82.58,82.36,82.51,157083.0,66.4902,66.6678,66.4902,66.6113,157083.0
2017-08-08 15:50:00,82.5,82.59,82.39,82.46,126509.0,66.6033,66.6759,66.5145,66.571,126509.0
2017-08-08 15:55:00,82.45,82.52,82.34,82.44,375702.0,66.5629,66.6194,66.4741,66.5548,375702.0
2017-08-09 09:30:00,81.98,82.23,81.87,82.2,121684.0,66.1835,66.3853,66.0947,66.3611,121684.0
2017-08-09 09:35:00,82.21,82.21,81.71,81.85,46392.0,66.3691,66.3691,65.9655,66.0785,46392.0
2017-08-09 09:40:00,81.85,81.94,81.47,81.51,73961.0,66.0785,66.1512,65.7717,65.804,73961.0
2017-08-09 09:45:00,81.51,81.59,81.44,81.55,43157.0,65.804,65.8686,65.7475,65.8363,43157.0
2017-08-09 09:50:00,81.55,81.58,81.46,81.56,37582.0,65.8363,65.8605,65.7637,65.8444,37582.0
2017-08-09 09:55:00,81.56,81.78,81.55,81.69,81161.0,65.8444,66.022,65.8363,65.9493,81161.0
2017-08-09 10:00:00,81.7,81.79,81.46,81.47,55301.0,65.9574,66.0301,65.7637,65.7717,55301.0
2017-08-09 10:05:00,81.47,81.54,81.44,81.52,55190.0,65.7717,65.8282,65.7475,65.8121,55190.0
2017-08-09 10:10:00,81.52,81.59,81.45,81.47,29233.0,65.8121,65.8686,65.7556,65.7717,29233.0
2017-08-09 10:15:00,81.49,81.64,81.49,81.5,58178.0,65.7879,65.909,65.7879,65.796,58178.0
2017-08-09 10:20:00,81.51,81.63,81.5,81.6,29090.0,65.804,65.9009,65.796,65.8767,29090.0
2017-08-09 10:25:00,81.59,81.59,81.38,81.4,68865.0,65.8686,65.8686,65.6991,65.7152,68865.0
2017-08-09 10:30:00,81.4,81.65,81.39,81.65,59010.0,65.7152,65.917,65.7071,65.917,59010.0
2017-08-09 10:35:00,81.67,81.95,81.66,81.95,74676.0,65.9332,66.1592,65.9251,66.1592,74676.0
2017-08-09 10:40:00,81.96,81.98,81.81,81.92,25197.0,66.1673,66.1835,66.0462,66.135,25197.0
2017-08-09 10:45:00,81.95,82.0,81.83,81.9,26966.0,66.1592,66.1996,66.0624,66.1189,26966.0
2017-08-09 10:50:00,81.92,81.94,81.84,81.93,33796.0,66.135,66.1512,66.0704,66.1431,33796.0
2017-08-09 10:55:00,81.93,82.0,81.81,81.81,26473.0,66.1431,66.1996,66.0462,66.0462,26473.0
2017-08-09 11:00:00,81.81,81.88,81.74,81.87,46790.0,66.0462,66.1027,65.9897,66.0947,46790.0
2017-08-09 11:05:00,81.87,81.95,81.8,81.8,56369.0,66.0947,66.1592,66.0381,66.0381,56369.0
2017-08-09 11:10:00,81.8,81.82,81.72,81.76,49470.0,66.0381,66.0543,65.9736,66.0059,49470.0
2017-08-09 11:15:00,81.77,81.88,81.76,81.84,60936.0,66.0139,66.1027,66.0059,66.0704,60936.0
2017-08-09 11:20:00,81.85,82.0,81.84,81.9,41216.0,66.0785,66.1996,66.0704,66.1189,41216.0
2017-08-09 11:25:00,81.9,81.94,81.86,81.94,36850.0,66.1189,66.1512,66.0866,66.1512,36850.0
2017-08-09 11:30:00,81.94,81.97,81.73,81.73,40806.0,66.1512,66.1754,65.9816,65.9816,40806.0
2017-08-09 11:35:00,81.73,81.82,81.67,81.81,28068.0,65.9816,66.0543,65.9332,66.0462,28068.0
2017-08-09 11:40:00,81.81,81.86,81.76,81.83,42003.0,66.0462,66.0866,66.0059,66.0624,42003.0
2017-08-09 11:45:00,81.84,81.84,81.69,81.79,37546.0,66.0704,66.0704,65.9493,66.0301,37546.0
2017-08-09 11:50:00,81.79,81.98,81.75,81.95,32474.0,66.0301,66.1835,65.9978,66.1592,32474.0
2017-08-09 11:55:00,81.95,82.09,81.94,82.08,12566.0,66.1592,66.2723,66.1512,66.2642,12566.0
2017-08-09 12:00:00,82.07,82.19,82.06,82.17,12048.0,66.2561,66.353,66.248,66.3369,12048.0
2017-08-09 12:05:00,82.15,82.15,81.99,82.0,23111.0,66.3207,66.3207,66.1915,66.1996,23111.0
2017-08-09 12:10:00,81.99,82.06,81.99,82.05,25988.0,66.1915,66.248,66.1915,66.24,25988.0
2017-08-09 12:15:00,82.05,82.08,82.04,82.06,8554.0,66.24,66.2642,66.2319,66.248,8554.0
2017-08-09 12:20:00,82.07,82.11,82.03,82.04,59152.0,66.2561,66.2884,66.2238,66.2319,59152.0
2017-08-09 12:25:00,82.05,82.06,82.0,82.04,81371.0,66.24,66.248,66.1996,66.2319,81371.0
2017-08-09 12:30:00,82.05,82.18,82.05,82.17,12288.0,66.24,66.3449,66.24,66.3369,12288.0
2017-08-09 12:35:00,82.17,82.25,82.16,82.17,93511.0,66.3369,66.4014,66.3288,66.3369,93511.0
2017-08-09 12:40:00,82.18,82.2,82.15,82.17,8004.0,66.3449,66.3611,66.3207,66.3369,8004.0
2017-08-09 12:45:00,82.18,82.22,82.04,82.04,39922.0,66.3449,66.3772,66.2319,66.2319,39922.0
2017-08-09 12:50:00,82.05,82.07,82.01,82.02,31752.0,66.24,66.2561,66.2077,66.2158,31752.0
2017-08-09 12:55:00,82.02,82.03,81.97,81.99,33142.0,66.2158,66.2238,66.1754,66.1915,33142.0
2017-08-09 13:00:00,81.97,82.02,81.95,82.02,19042.0,66.1754,66.2158,66.1592,66.2158,19042.0
2017-08-09 13:05:00,82.02,82.07,81.96,82.07,21841.0,66.2158,66.2561,66.1673,66.2561,21841.0
2017-08-09 13:10:00,82.06,82.12,82.04,82.1,10065.0,66.248,66.2965,66.2319,66.2803,10065.0
2017-08-09 13:15:00,82.1,82.14,82.0,82.03,10176.0,66.2803,66.3126,66.1996,66.2238,10176.0
2017-08-09 13:20:00,82.04,82.11,82.03,82.08,6742.0,66.2319,66.2884,66.2238,66.2642,6742.0
2017-08-09 13:25:00,82.07,82.13,82.06,82.08,13106.0,66.2561,66.3046,66.248,66.2642,13106.0
2017-08-09 13:30:00,82.11,82.12,81.99,82.01,22806.0,66.2884,66.2965,66.1915,66.2077,22806.0
2017-08-09 13:35:00,82.01,82.1,82.01,82.1,21525.0,66.2077,66.2803,66.2077,66.2803,21525.0
2017-08-09 13:40:00,82.1,82.13,82.04,82.04,29272.0,66.2803,66.3046,66.2319,66.2319,29272.0
2017-08-09 13:45:00,82.03,82.03,81.97,82.0,19935.0,66.2238,66.2238,66.1754,66.1996,19935.0
2017-08-09 13:50:00,82.01,82.02,81.99,82.01,10895.0,66.2077,66.2158,66.1915,66.2077,10895.0
2017-08-09 13:55:00,82.01,82.02,81.9,81.97,28907.0,66.2077,66.2158,66.1189,66.1754,28907.0
2017-08-09 14:00:00,81.98,82.03,81.96,82.03,14501.0,66.1835,66.2238,66.1673,66.2238,14501.0
2017-08-09 14:05:00,82.03,82.04,81.97,81.99,28669.0,66.2238,66.2319,66.1754,66.1915,28669.0
2017-08-09 14:10:00,82.0,82.0,81.92,81.95,19452.0,66.1996,66.1996,66.135,66.1592,19452.0
2017-08-09 14:15:00,81.93,82.0,81.91,81.93,11857.0,66.1431,66.1996,66.1269,66.1431,11857.0
2017-08-09 14:20:00,81.92,81.94,81.86,81.91,26427.0,66.135,66.1512,66.0866,66.1269,26427.0
2017-08-09 14:25:00,81.91,81.91,81.83,81.87,14902.0,66.1269,66.1269,66.0624,66.0947,14902.0
2017-08-09 14:30:00,81.88,81.88,81.77,81.77,30111.0,66.1027,66.1027,66.0139,66.0139,30111.0
2017-08-09 14:35:00,81.79,81.83,81.74,81.79,38588.0,66.0301,66.0624,65.9897,66.0301,38588.0
2017-08-09 14:40:00,81.79,81.8,81.73,81.76,43100.0,66.0301,66.0381,65.9816,66.0059,43100.0
2017-08-09 14:45:00,81.76,81.79,81.64,81.76,50103.0,66.0059,66.0301,65.909,66.0059,50103.0
2017-08-09 14:50:00,81.75,81.84,81.71,81.84,29628.0,65.9978,66.0704,65.9655,66.0704,29628.0
2017-08-09 14:55:00,81.84,81.88,81.82,81.86,18104.0,66.0704,66.1027,66.0543,66.0866,18104.0
2017-08-09 15:00:00,81.86,81.9,81.84,81.89,18328.0,66.0866,66.1189,66.0704,66.1108,18328.0
2017-08-09 15:05:00,81.89,81.9,81.78,81.82,17113.0,66.1108,66.1189,66.022,66.0543,17113.0
2017-08-09 15:10:00,81.81,81.92,81.8,81.91,21984.0,66.0462,66.135,66.0381,66.1269,21984.0
2017-08-09 15:15:00,81.92,82.02,81.91,82.0,27932.0,66.135,66.2158,66.1269,66.1996,27932.0
2017-08-09 15:20:00,81.98,82.02,81.93,82.02,24765.0,66.1835,66.2158,66.1431,66.2158,24765.0
2017-08-09 15:25:00,82.02,82.05,81.98,82.01,62079.0,66.2158,66.24,66.1835,66.2077,62079.0
2017-08-09 15:30:00,82.02,82.03,81.98,82.0,57266.0,66.2158,66.2238,66.1835,66.1996,57266.0
2017-08-09 15:35:00,82.0,82.06,81.98,82.05,105286.0,66.1996,66.248,66.1835,66.24,105286.0
2017-08-09 15:40:00,82.05,82.14,82.04,82.13,64195.0,66.24,66.3126,66.2319,66.3046,64195.0
2017-08-09 15:45:00,82.13,82.21,82.12,82.19,78582.0,66.3046,66.3691,66.2965,66.353,78582.0
2017-08-09 15:50:00,82.21,82.3,82.21,82.24,112028.0,66.3691,66.4418,66.3691,66.3934,112028.0
2017-08-09 15:55:00,82.24,82.31,82.2,82.28,174025.0,66.3934,66.4499,66.3611,66.4257,174025.0
2017-08-10 09:30:00,81.8,81.82,81.39,81.72,68351.0,66.0381,66.0543,65.7071,65.9736,68351.0
2017-08-10 09:35:00,81.66,81.94,81.66,81.81,25822.0,65.9251,66.1512,65.9251,66.0462,25822.0
2017-08-10 09:40:00,81.81,81.81,81.62,81.69,21422.0,66.0462,66.0462,65.8928,65.9493,21422.0
2017-08-10 09:45:00,81.67,81.78,81.59,81.75,24255.0,65.9332,66.022,65.8686,65.9978,24255.0
2017-08-10 09:50:00,81.75,82.0,81.74,81.95,21858.0,65.9978,66.1996,65.9897,66.1592,21858.0
2017-08-10 09:55:00,81.94,81.96,81.78,81.81,65678.0,66.1512,66.1673,66.022,66.0462,65678.0
2017-08-10 10:00:00,81.81,81.83,81.3,81.3,37694.0,66.0462,66.0624,65.6345,65.6345,37694.0
2017-08-10 10:05:00,81.35,81.5,81.2,81.39,22461.0,65.6749,65.796,65.5538,65.7071,22461.0
2017-08-10 10:10:00,81.38,81.4,81.18,81.29,33506.0,65.6991,65.7152,65.5376,65.6264,33506.0
2017-08-10 10:15:00,81.29,81.36,81.23,81.36,15443.0,65.6264,65.6829,65.578,65.6829,15443.0
2017-08-10 10:20:00,81.36,81.44,81.33,81.38,14432.0,65.6829,65.7475,65.6587,65.6991,14432.0
2017-08-10 10:25:00,81.35,81.52,81.24,81.52,26545.0,65.6749,65.8121,65.5861,65.8121,26545.0
2017-08-10 10:30:00,81.53,81.64,81.52,81.6,32825.0,65.8202,65.909,65.8121,65.8767,32825.0
2017-08-10 10:35:00,81.61,81.74,81.6,81.72,14608.0,65.8848,65.9897,65.8767,65.9736,14608.0
2017-08-10 10:40:00,81.71,81.8,81.69,81.74,30205.0,65.9655,66.0381,65.9493,65.9897,30205.0
2017-08-10 10:45:00,81.73,81.76,81.66,81.66,23603.0,65.9816,66.0059,65.9251,65.9251,23603.0
2017-08-10 10:50:00,81.66,81.68,81.53,81.54,13528.0,65.9251,65.9413,65.8202,65.8282,13528.0
2017-08-10 10:55:00,81.53,81.68,81.53,81.65,14965.0,65.8202,65.9413,65.8202,65.917,14965.0
2017-08-10 11:00:00,81.65,81.65,81.55,81.55,17439.0,65.917,65.917,65.8363,65.8363,17439.0
2017-08-10 11:05:00,81.55,81.71,81.55,81.69,14611.0,65.8363,65.9655,65.8363,65.9493,14611.0
2017-08-10 11:10:00,81.7,81.71,81.66,81.7,8652.0,65.9574,65.9655,65.9251,65.9574,8652.0
2017-08-10 11:15:00,81.7,81.71,81.56,81.57,40047.0,65.9574,65.9655,65.8444,65.8525,40047.0
2017-08-10 11:20:00,81.56,81.56,81.34,81.34,20565.0,65.8444,65.8444,65.6668,65.6668,20565.0
2017-08-10 11:25:00,81.34,81.46,81.33,81.46,24025.0,65.6668,65.7637,65.6587,65.7637,24025.0
2017-08-10 11:30:00,81.47,81.54,81.47,81.5,11594.0,65.7717,65.8282,65.7717,65.796,11594.0
2017-08-10 11:35:00,81.5,81.52,81.42,81.51,20238.0,65.796,65.8121,65.7314,65.804,20238.0
2017-08-10 11:40:00,81.52,81.52,81.24,81.27,98303.0,65.8121,65.8121,65.5861,65.6103,98303.0
2017-08-10 11:45:00,81.26,81.31,81.14,81.26,38805.0,65.6022,65.6426,65.5053,65.6022,38805.0
2017-08-10 11:50:00,81.25,81.26,81.19,81.25,16616.0,65.5941,65.6022,65.5457,65.5941,16616.0
2017-08-10 11:55:00,81.24,81.28,80.97,81.06,97905.0,65.5861,65.6183,65.3681,65.4407,97905.0
2017-08-10 12:00:00,81.05,81.09,80.97,81.04,16437.0,65.4327,65.465,65.3681,65.4246,16437.0
2017-08-10 12:05:00,81.05,81.2,80.98,81.14,26586.0,65.4327,65.5538,65.3761,65.5053,26586.0
2017-08-10 12:10:00,81.16,81.22,81.13,81.18,10076.0,65.5215,65.5699,65.4972,65.5376,10076.0
2017-08-10 12:15:00,81.16,81.21,81.05,81.09,20378.0,65.5215,65.5618,65.4327,65.465,20378.0
2017-08-10 12:20:00,81.08,81.08,80.89,80.9,42418.0,65.4569,65.4569,65.3035,65.3116,42418.0
2017-08-10 12:25:00,80.91,81.01,80.81,80.98,29087.0,65.3196,65.4004,65.2389,65.3761,29087.0
2017-08-10 12:30:00,80.98,81.0,80.66,80.75,53608.0,65.3761,65.3923,65.1178,65.1905,53608.0
2017-08-10 12:35:00,80.73,80.77,80.6,80.74,18367.0,65.1743,65.2066,65.0694,65.1824,18367.0
2017-08-10 12:40:00,80.77,80.88,80.72,80.88,16400.0,65.2066,65.2954,65.1662,65.2954,16400.0
2017-08-10 12:45:00,80.89,81.09,80.88,81.04,31136.0,65.3035,65.465,65.2954,65.4246,31136.0
2017-08-10 12:50:00,81.04,81.15,80.89,81.15,27485.0,65.4246,65.5134,65.3035,65.5134,27485.0
2017-08-10 12:55:00,81.15,81.17,81.12,81.17,21333.0,65.5134,65.5295,65.4892,65.5295,21333.0
2017-08-10 13:00:00,81.16,81.25,81.08,81.21,272491.0,65.5215,65.5941,65.4569,65.5618,272491.0
2017-08-10 13:05:00,81.18,81.19,81.11,81.11,13756.0,65.5376,65.5457,65.4811,65.4811,13756.0
2017-08-10 13:10:00,81.11,81.15,80.92,80.92,21027.0,65.4811,65.5134,65.3277,65.3277,21027.0
2017-08-10 13:15:00,80.92,80.92,80.83,80.9,26221.0,65.3277,65.3277,65.2551,65.3116,26221.0
2017-08-10 13:20:00,80.88,81.06,80.88,81.05,19332.0,65.2954,65.4407,65.2954,65.4327,19332.0
2017-08-10 13:25:00,81.05,81.05,80.97,81.03,30130.0,65.4327,65.4327,65.3681,65.4165,30130.0
2017-08-10 13:30:00,81.05,81.05,80.98,80.99,16634.0,65.4327,65.4327,65.3761,65.3842,16634.0
2017-08-10 13:35:00,80.99,81.01,80.95,80.96,11841.0,65.3842,65.4004,65.3519,65.36,11841.0
2017-08-10 13:40:00,80.98,80.98,80.82,80.83,27235.0,65.3761,65.3761,65.247,65.2551,27235.0
2017-08-10 13:45:00,80.83,80.92,80.83,80.89,5800.0,65.2551,65.3277,65.2551,65.3035,5800.0
2017-08-10 13:50:00,80.88,80.93,80.87,80.9,8341.0,65.2954,65.3358,65.2873,65.3116,8341.0
2017-08-10 13:55:00,80.9,81.02,80.86,81.01,15140.0,65.3116,65.4084,65.2793,65.4004,15140.0
2017-08-10 14:00:00,81.01,81.03,80.95,81.0,60683.0,65.4004,65.4165,65.3519,65.3923,60683.0
2017-08-10 14:05:00,80.98,81.03,80.92,81.02,18400.0,65.3761,65.4165,65.3277,65.4084,18400.0
2017-08-10 14:10:00,81.02,81.12,81.0,81.12,17594.0,65.4084,65.4892,65.3923,65.4892,17594.0
2017-08-10 14:15:00,81.12,81.19,81.0,81.17,63070.0,65.4892,65.5457,65.3923,65.5295,63070.0
2017-08-10 14:20:00,81.15,81.19,80.99,81.17,92909.0,65.5134,65.5457,65.3842,65.5295,92909.0
2017-08-10 14:25:00,81.17,81.22,81.15,81.22,8968.0,65.5295,65.5699,65.5134,65.5699,8968.0
2017-08-10 14:30:00,81.21,81.35,81.12,81.22,45876.0,65.5618,65.6749,65.4892,65.5699,45876.0
2017-08-10 14:35:00,81.22,81.22,81.04,81.04,15320.0,65.5699,65.5699,65.4246,65.4246,15320.0
2017-08-10 14:40:00,81.04,81.07,80.98,81.01,20700.0,65.4246,65.4488,65.3761,65.4004,20700.0
2017-08-10 14:45:00,81.02,81.07,80.92,81.07,41896.0,65.4084,65.4488,65.3277,65.4488,41896.0
2017-08-10 14:50:00,81.05,81.05,80.97,80.99,17760.0,65.4327,65.4327,65.3681,65.3842,17760.0
2017-08-10 14:55:00,80.97,81.04,80.91,80.98,16161.0,65.3681,65.4246,65.3196,65.3761,16161.0
2017-08-10 15:00:00,80.97,81.05,80.95,80.99,16826.0,65.3681,65.4327,65.3519,65.3842,16826.0
2017-08-10 15:05:00,80.98,80.98,80.83,80.92,40362.0,65.3761,65.3761,65.2551,65.3277,40362.0
2017-08-10 15:10:00,80.94,80.94,80.69,80.78,49607.0,65.3439,65.3439,65.142,65.2147,49607.0
2017-08-10 15:15:00,80.75,80.75,80.62,80.71,68789.0,65.1905,65.1905,65.0855,65.1582,68789.0
2017-08-10 15:20:00,80.71,80.73,80.6,80.7,54344.0,65.1582,65.1743,65.0694,65.1501,54344.0
2017-08-10 15:25:00,80.71,80.73,80.62,80.72,45484.0,65.1582,65.1743,65.0855,65.1662,45484.0
2017-08-10 15:30:00,80.73,80.76,80.59,80.62,83578.0,65.1743,65.1985,65.0613,65.0855,83578.0
2017-08-10 15:35:00,80.6,80.68,80.53,80.54,92164.0,65.0694,65.134,65.0129,65.0209,92164.0
2017-08-10 15:40:00,80.55,80.71,80.54,80.64,82121.0,65.029,65.1582,65.0209,65.1017,82121.0
2017-08-10 15:45:00,80.65,80.66,80.52,80.54,155191.0,65.1097,65.1178,65.0048,65.0209,155191.0
2017-08-10 15:50:00,80.53,80.57,80.39,80.42,274348.0,65.0129,65.0452,64.8998,64.9241,274348.0
2017-08-10 15:55:00,80.41,80.48,80.28,80.35,366473.0,64.916,64.9725,64.811,64.8675,366473.0
2017-08-11 09:30:00,80.58,80.97,80.49,80.87,136193.0,65.0532,65.3681,64.9806,65.2873,136193.0
2017-08-11 09:35:00,80.84,80.84,80.43,80.61,51979.0,65.2631,65.2631,64.9321,65.0774,51979.0
2017-08-11 09:40:00,80.59,80.86,80.53,80.74,65068.0,65.0613,65.2793,65.0129,65.1824,65068.0
2017-08-11 09:45:00,80.74,80.82,80.66,80.78,46809.0,65.1824,65.247,65.1178,65.2147,46809.0
2017-08-11 09:50:00,80.79,81.05,80.75,80.95,132263.0,65.2228,65.4327,65.1905,65.3519,132263.0
2017-08-11 09:55:00,80.99,81.1,80.83,81.1,29242.0,65.3842,65.473,65.2551,65.473,29242.0
2017-08-11 10:00:00,81.1,81.1,80.94,81.01,49390.0,65.473,65.473,65.3439,65.4004,49390.0
2017-08-11 10:05:00,81.05,81.25,80.98,81.22,142203.0,65.4327,65.5941,65.3761,65.5699,142203.0
2017-08-11 10:10:00,81.25,81.34,81.15,81.15,43293.0,65.5941,65.6668,65.5134,65.5134,43293.0
2017-08-11 10:15:00,81.15,81.16,80.98,81.02,54168.0,65.5134,65.5215,65.3761,65.4084,54168.0
2017-08-11 10:20:00,80.99,81.1,80.96,81.06,17436.0,65.3842,65.473,65.36,65.4407,17436.0
2017-08-11 10:25:00,81.06,81.08,80.96,81.05,23021.0,65.4407,65.4569,65.36,65.4327,23021.0
2017-08-11 10:30:00,81.05,81.12,80.98,81.12,35852.0,65.4327,65.4892,65.3761,65.4892,35852.0
2017-08-11 10:35:00,81.09,81.12,80.89,80.93,45419.0,65.465,65.4892,65.3035,65.3358,45419.0
2017-08-11 10:40:00,80.92,81.05,80.92,81.02,18313.0,65.3277,65.4327,65.3277,65.4084,18313.0
2017-08-11 10:45:00,81.03,81.17,80.96,80.99,52949.0,65.4165,65.5295,65.36,65.3842,52949.0
2017-08-11 10:50:00,81.0,81.06,80.93,80.95,15283.0,65.3923,65.4407,65.3358,65.3519,15283.0
2017-08-11 10:55:00,80.97,81.06,80.97,80.97,14428.0,65.3681,65.4407,65.3681,65.3681,14428.0
2017-08-11 11:00:00,80.97,80.98,80.84,80.94,13288.0,65.3681,65.3761,65.2631,65.3439,13288.0
2017-08-11 11:05:00,80.95,80.98,80.91,80.92,14664.0,65.3519,65.3761,65.3196,65.3277,14664.0
2017-08-11 11:10:00,80.93,80.99,80.92,80.98,14776.0,65.3358,65.3842,65.3277,65.3761,14776.0
2017-08-11 11:15:00,80.99,81.03,80.9,80.9,17949.0,65.3842,65.4165,65.3116,65.3116,17949.0
2017-08-11 11:20:00,80.89,80.89,80.74,80.83,25644.0,65.3035,65.3035,65.1824,65.2551,25644.0
2017-08-11 11:25:00,80.82,80.9,80.72,80.75,15399.0,65.247,65.3116,65.1662,65.1905,15399.0
2017-08-11 11:30:00,80.75,80.91,80.75,80.88,30572.0,65.1905,65.3196,65.1905,65.2954,30572.0
2017-08-11 11:35:00,80.87,80.97,80.87,80.91,37792.0,65.2873,65.3681,65.2873,65.3196,37792.0
2017-08-11 11:40:00,80.92,81.02,80.86,81.02,83383.0,65.3277,65.4084,65.2793,65.4084,83383.0
2017-08-11 11:45:00,81.0,81.0,80.88,80.9,66454.0,65.3923,65.3923,65.2954,65.3116,66454.0
2017-08-11 11:50:00,80.9,80.97,80.88,80.96,12658.0,65.3116,65.3681,65.2954,65.36,12658.0
2017-08-11 11:55:00,80.94,80.96,80.89,80.91,13437.0,65.3439,65.36,65.3035,65.3196,13437.0
2017-08-11 12:00:00,80.91,81.01,80.88,80.94,72404.0,65.3196,65.4004,65.2954,65.3439,72404.0
2017-08-11 12:05:00,80.93,81.05,80.92,81.01,22313.0,65.3358,65.4327,65.3277,65.4004,22313.0
2017-08-11 12:10:00,81.03,81.08,81.02,81.03,15468.0,65.4165,65.4569,65.4084,65.4165,15468.0
2017-08-11 12:15:00,81.03,81.06,81.01,81.04,15070.0,65.4165,65.4407,65.4004,65.4246,15070.0
2017-08-11 12:20:00,81.04,81.13,80.98,81.1,50402.0,65.4246,65.4972,65.3761,65.473,50402.0
2017-08-11 12:25:00,81.1,81.1,80.88,80.9,66044.0,65.473,65.473,65.2954,65.3116,66044.0
2017-08-11 12:30:00,80.9,80.95,80.87,80.91,13580.0,65.3116,65.3519,65.2873,65.3196,13580.0
2017-08-11 12:35:00,80.9,81.0,80.9,80.98,7450.0,65.3116,65.3923,65.3116,65.3761,7450.0
2017-08-11 12:40:00,80.97,81.03,80.93,81.02,15210.0,65.3681,65.4165,65.3358,65.4084,15210.0
2017-08-11 12:45:00,81.01,81.12,80.99,81.06,12850.0,65.4004,65.4892,65.3842,65.4407,12850.0
2017-08-11 12:50:00,81.04,81.06,80.96,80.98,15504.0,65.4246,65.4407,65.36,65.3761,15504.0
2017-08-11 12:55:00,80.98,81.01,80.96,80.99,9519.0,65.3761,65.4004,65.36,65.3842,9519.0
2017-08-11 13:00:00,80.99,81.04,80.96,81.03,11345.0,65.3842,65.4246,65.36,65.4165,11345.0
2017-08-11 13:05:00,81.03,81.1,81.01,81.1,8392.0,65.4165,65.473,65.4004,65.473,8392.0
2017-08-11 13:10:00,81.1,81.1,80.93,80.93,40414.0,65.473,65.473,65.3358,65.3358,40414.0
2017-08-11 13:15:00,80.93,80.95,80.85,80.86,21135.0,65.3358,65.3519,65.2712,65.2793,21135.0
2017-08-11 13:20:00,80.86,80.92,80.85,80.85,8637.0,65.2793,65.3277,65.2712,65.2712,8637.0
2017-08-11 13:25:00,80.86,80.94,80.86,80.89,10247.0,65.2793,65.3439,65.2793,65.3035,10247.0
2017-08-11 13:30:00,80.89,81.0,80.89,80.97,8546.0,65.3035,65.3923,65.3035,65.3681,8546.0
2017-08-11 13:35:00,80.97,80.98,80.82,80.83,11315.0,65.3681,65.3761,65.247,65.2551,11315.0
2017-08-11 13:40:00,80.82,80.87,80.82,80.83,18829.0,65.247,65.2873,65.247,65.2551,18829.0
2017-08-11 13:45:00,80.84,81.01,80.84,80.97,17447.0,65.2631,65.4004,65.2631,65.3681,17447.0
2017-08-11 13:50:00,80.96,80.97,80.9,80.92,11496.0,65.36,65.3681,65.3116,65.3277,11496.0
2017-08-11 13:55:00,80.93,80.97,80.92,80.96,7961.0,65.3358,65.3681,65.3277,65.36,7961.0
2017-08-11 14:00:00,80.95,80.99,80.94,80.97,10601.0,65.3519,65.3842,65.3439,65.3681,10601.0
2017-08-11 14:05:00,80.97,81.05,80.95,81.05,10438.0,65.3681,65.4327,65.3519,65.4327,10438.0
2017-08-11 14:10:00,81.04,81.18,81.01,81.18,16116.0,65.4246,65.5376,65.4004,65.5376,16116.0
2017-08-11 14:15:00,81.18,81.2,80.99,81.07,62948.0,65.5376,65.5538,65.3842,65.4488,62948.0
2017-08-11 14:20:00,81.08,81.1,80.98,80.98,18055.0,65.4569,65.473,65.3761,65.3761,18055.0
2017-08-11 14:25:00,80.99,81.03,80.97,81.0,14275.0,65.3842,65.4165,65.3681,65.3923,14275.0
2017-08-11 14:30:00,81.0,81.01,80.9,80.91,18303.0,65.3923,65.4004,65.3116,65.3196,18303.0
2017-08-11 14:35:00,80.91,80.91,80.75,80.81,20545.0,65.3196,65.3196,65.1905,65.2389,20545.0
2017-08-11 14:40:00,80.82,80.97,80.82,80.88,38488.0,65.247,65.3681,65.247,65.2954,38488.0
2017-08-11 14:45:00,80.9,80.92,80.85,80.89,15196.0,65.3116,65.3277,65.2712,65.3035,15196.0
2017-08-11 14:50:00,80.87,80.94,80.75,80.76,15376.0,65.2873,65.3439,65.1905,65.1985,15376.0
2017-08-11 14:55:00,80.78,80.85,80.7,80.73,22537.0,65.2147,65.2712,65.1501,65.1743,22537.0
2017-08-11 15:00:00,80.76,80.85,80.76,80.83,26189.0,65.1985,65.2712,65.1985,65.2551,26189.0
2017-08-11 15:05:00,80.83,80.86,80.79,80.82,16318.0,65.2551,65.2793,65.2228,65.247,16318.0
2017-08-11 15:10:00,80.82,80.84,80.71,80.74,23463.0,65.247,65.2631,65.1582,65.1824,23463.0
2017-08-11 15:15:00,80.75,80.78,80.73,80.76,37320.0,65.1905,65.2147,65.1743,65.1985,37320.0
2017-08-11 15:20:00,80.75,80.87,80.75,80.86,32071.0,65.1905,65.2873,65.1905,65.2793,32071.0
2017-08-11 15:25:00,80.87,80.99,80.87,80.91,22673.0,65.2873,65.3842,65.2873,65.3196,22673.0
2017-08-11 15:30:00,80.91,80.93,80.83,80.87,27451.0,65.3196,65.3358,65.2551,65.2873,27451.0
2017-08-11 15:35:00,80.86,81.01,80.83,81.0,100712.0,65.2793,65.4004,65.2551,65.3923,100712.0
2017-08-11 15:40:00,81.0,81.0,80.88,80.9,60901.0,65.3923,65.3923,65.2954,65.3116,60901.0
2017-08-11 15:45:00,80.89,80.92,80.86,80.91,99951.0,65.3035,65.3277,65.2793,65.3196,99951.0
2017-08-11 15:50:00,80.91,80.96,80.88,80.9,105452.0,65.3196,65.36,65.2954,65.3116,105452.0
2017-08-11 15:55:00,80.89,80.92,80.83,80.89,141323.0,65.3035,65.3277,65.2551,65.3035,141323.0
2017-08-14 09:30:00,81.48,81.79,81.35,81.75,89979.0,65.7798,66.0301,65.6749,65.9978,89979.0
2017-08-14 09:35:00,81.67,81.87,81.54,81.61,111420.0,65.9332,66.0947,65.8282,65.8848,111420.0
2017-08-14 09:40:00,81.61,81.67,81.44,81.63,67781.0,65.8848,65.9332,65.7475,65.9009,67781.0
2017-08-14 09:45:00,81.56,82.11,81.5,82.09,73675.0,65.8444,66.2884,65.796,66.2723,73675.0
2017-08-14 09:50:00,82.07,82.16,81.99,82.03,63485.0,66.2561,66.3288,66.1915,66.2238,63485.0
2017-08-14 09:55:00,82.06,82.15,81.99,82.08,95906.0,66.248,66.3207,66.1915,66.2642,95906.0
2017-08-14 10:00:00,82.08,82.1,82.0,82.07,114564.0,66.2642,66.2803,66.1996,66.2561,114564.0
2017-08-14 10:05:00,82.06,82.12,82.0,82.0,70672.0,66.248,66.2965,66.1996,66.1996,70672.0
2017-08-14 10:10:00,82.0,82.1,81.98,82.0,72004.0,66.1996,66.2803,66.1835,66.1996,72004.0
2017-08-14 10:15:00,82.0,82.01,81.96,82.0,38723.0,66.1996,66.2077,66.1673,66.1996,38723.0
2017-08-14 10:20:00,81.98,81.98,81.85,81.91,30361.0,66.1835,66.1835,66.0785,66.1269,30361.0
2017-08-14 10:25:00,81.9,81.99,81.76,81.77,69274.0,66.1189,66.1915,66.0059,66.0139,69274.0
2017-08-14 10:30:00,81.75,81.84,81.75,81.81,37683.0,65.9978,66.0704,65.9978,66.0462,37683.0
2017-08-14 10:35:00,81.8,81.81,81.7,81.78,33456.0,66.0381,66.0462,65.9574,66.022,33456.0
2017-08-14 10:40:00,81.79,81.92,81.79,81.89,40392.0,66.0301,66.135,66.0301,66.1108,40392.0
2017-08-14 10:45:00,81.89,82.02,81.89,81.99,10176.0,66.1108,66.2158,66.1108,66.1915,10176.0
2017-08-14 10:50:00,81.99,82.08,81.93,81.94,15658.0,66.1915,66.2642,66.1431,66.1512,15658.0
2017-08-14 10:55:00,81.95,81.98,81.83,81.84,14062.0,66.1592,66.1835,66.0624,66.0704,14062.0
2017-08-14 11:00:00,81.82,81.88,81.76,81.81,10974.0,66.0543,66.1027,66.0059,66.0462,10974.0
2017-08-14 11:05:00,81.77,81.85,81.77,81.81,15143.0,66.0139,66.0785,66.0139,66.0462,15143.0
2017-08-14 11:10:00,81.82,81.83,81.79,81.82,17102.0,66.0543,66.0624,66.0301,66.0543,17102.0
2017-08-14 11:15:00,81.8,81.81,81.69,81.76,12867.0,66.0381,66.0462,65.9493,66.0059,12867.0
2017-08-14 11:20:00,81.77,81.78,81.71,81.75,10252.0,66.0139,66.022,65.9655,65.9978,10252.0
2017-08-14 11:25:00,81.75,81.81,81.75,81.77,12229.0,65.9978,66.0462,65.9978,66.0139,12229.0
2017-08-14 11:30:00,81.78,81.86,81.77,81.78,8955.0,66.022,66.0866,66.0139,66.022,8955.0
2017-08-14 11:35:00,81.79,81.84,81.79,81.82,10294.0,66.0301,66.0704,66.0301,66.0543,10294.0
2017-08-14 11:40:00,81.82,81.89,81.82,81.89,13346.0,66.0543,66.1108,66.0543,66.1108,13346.0
2017-08-14 11:45:00,81.88,81.96,81.85,81.95,14595.0,66.1027,66.1673,66.0785,66.1592,14595.0
2017-08-14 11:50:00,81.95,81.99,81.92,81.95,27713.0,66.1592,66.1915,66.135,66.1592,27713.0
2017-08-14 11:55:00,81.96,81.99,81.94,81.98,7393.0,66.1673,66.1915,66.1512,66.1835,7393.0
2017-08-14 12:00:00,81.98,82.1,81.97,82.09,15135.0,66.1835,66.2803,66.1754,66.2723,15135.0
2017-08-14 12:05:00,82.1,82.1,82.04,82.06,37704.0,66.2803,66.2803,66.2319,66.248,37704.0
2017-08-14 12:10:00,82.05,82.07,82.03,82.04,13879.0,66.24,66.2561,66.2238,66.2319,13879.0
2017-08-14 12:15:00,82.04,82.05,81.93,81.97,19955.0,66.2319,66.24,66.1431,66.1754,19955.0
2017-08-14 12:20:00,81.97,82.02,81.97,82.0,12400.0,66.1754,66.2158,66.1754,66.1996,12400.0
2017-08-14 12:25:00,82.0,82.04,81.99,82.0,8855.0,66.1996,66.2319,66.1915,66.1996,8855.0
2017-08-14 12:30:00,81.98,82.01,81.94,82.01,42699.0,66.1835,66.2077,66.1512,66.2077,42699.0
2017-08-14 12:35:00,81.99,82.02,81.99,82.0,15409.0,66.1915,66.2158,66.1915,66.1996,15409.0
2017-08-14 12:40:00,82.0,82.01,81.9,81.9,18657.0,66.1996,66.2077,66.1189,66.1189,18657.0
2017-08-14 12:45:00,81.91,81.95,81.89,81.95,11789.0,66.1269,66.1592,66.1108,66.1592,11789.0
2017-08-14 12:50:00,81.99,82.0,81.92,81.94,11249.0,66.1915,66.1996,66.135,66.1512,11249.0
2017-08-14 12:55:00,81.95,81.95,81.9,81.9,7453.0,66.1592,66.1592,66.1189,66.1189,7453.0
2017-08-14 13:00:00,81.91,81.97,81.85,81.85,27976.0,66.1269,66.1754,66.0785,66.0785,27976.0
2017-08-14 13:05:00,81.85,81.98,81.79,81.98,20039.0,66.0785,66.1835,66.0301,66.1835,20039.0
2017-08-14 13:10:00,81.99,82.03,81.97,81.99,17158.0,66.1915,66.2238,66.1754,66.1915,17158.0
2017-08-14 13:15:00,82.0,82.01,81.96,81.98,11592.0,66.1996,66.2077,66.1673,66.1835,11592.0
2017-08-14 13:20:00,81.97,81.99,81.93,81.96,15885.0,66.1754,66.1915,66.1431,66.1673,15885.0
2017-08-14 13:25:00,81.95,81.98,81.93,81.94,7406.0,66.1592,66.1835,66.1431,66.1512,7406.0
2017-08-14 13:30:00,81.93,81.94,81.89,81.93,16034.0,66.1431,66.1512,66.1108,66.1431,16034.0
2017-08-14 13:35:00,81.93,81.93,81.86,81.91,21256.0,66.1431,66.1431,66.0866,66.1269,21256.0
2017-08-14 13:40:00,81.91,81.92,81.86,81.9,21338.0,66.1269,66.135,66.0866,66.1189,21338.0
2017-08-14 13:45:00,81.9,81.91,81.83,81.84,9856.0,66.1189,66.1269,66.0624,66.0704,9856.0
2017-08-14 13:50:00,81.83,81.89,81.81,81.88,22685.0,66.0624,66.1108,66.0462,66.1027,22685.0
2017-08-14 13:55:00,81.89,81.95,81.87,81.9,20720.0,66.1108,66.1592,66.0947,66.1189,20720.0
2017-08-14 14:00:00,81.92,81.94,81.89,81.9,23029.0,66.135,66.1512,66.1108,66.1189,23029.0
2017-08-14 14:05:00,81.9,81.91,81.85,81.89,30187.0,66.1189,66.1269,66.0785,66.1108,30187.0
2017-08-14 14:10:00,81.89,81.92,81.86,81.88,18238.0,66.1108,66.135,66.0866,66.1027,18238.0
2017-08-14 14:15:00,81.87,81.87,81.77,81.85,24905.0,66.0947,66.0947,66.0139,66.0785,24905.0
2017-08-14 14:20:00,81.87,81.91,81.85,81.9,24164.0,66.0947,66.1269,66.0785,66.1189,24164.0
2017-08-14 14:25:00,81.89,81.91,81.86,81.9,14445.0,66.1108,66.1269,66.0866,66.1189,14445.0
2017-08-14 14:30:00,81.89,81.94,81.89,81.94,10254.0,66.1108,66.1512,66.1108,66.1512,10254.0
2017-08-14 14:35:00,81.92,81.94,81.89,81.92,13395.0,66.135,66.1512,66.1108,66.135,13395.0
2017-08-14 14:40:00,81.93,81.93,81.89,81.91,14187.0,66.1431,66.1431,66.1108,66.1269,14187.0
2017-08-14 14:45:00,81.91,81.93,81.85,81.87,14876.0,66.1269,66.1431,66.0785,66.0947,14876.0
2017-08-14 14:50:00,81.84,81.86,81.78,81.8,14736.0,66.0704,66.0866,66.022,66.0381,14736.0
2017-08-14 14:55:00,81.79,81.9,81.79,81.89,10776.0,66.0301,66.1189,66.0301,66.1108,10776.0
2017-08-14 15:00:00,81.87,81.91,81.86,81.9,25176.0,66.0947,66.1269,66.0866,66.1189,25176.0
2017-08-14 15:05:00,81.9,81.91,81.82,81.85,39177.0,66.1189,66.1269,66.0543,66.0785,39177.0
2017-08-14 15:10:00,81.84,81.86,81.82,81.85,20640.0,66.0704,66.0866,66.0543,66.0785,20640.0
2017-08-14 15:15:00,81.85,81.91,81.83,81.9,52527.0,66.0785,66.1269,66.0624,66.1189,52527.0
2017-08-14 15:20:00,81.9,81.91,81.87,81.89,27202.0,66.1189,66.1269,66.0947,66.1108,27202.0
2017-08-14 15:25:00,81.89,81.96,81.88,81.95,68284.0,66.1108,66.1673,66.1027,66.1592,68284.0
2017-08-14 15:30:00,81.95,82.03,81.94,82.03,79570.0,66.1592,66.2238,66.1512,66.2238,79570.0
2017-08-14 15:35:00,82.02,82.06,82.0,82.06,42997.0,66.2158,66.248,66.1996,66.248,42997.0
2017-08-14 15:40:00,82.05,82.06,81.96,82.01,75957.0,66.24,66.248,66.1673,66.2077,75957.0
2017-08-14 15:45:00,81.99,82.06,81.96,82.05,33377.0,66.1915,66.248,66.1673,66.24,33377.0
2017-08-14 15:50:00,82.04,82.21,82.04,82.15,101279.0,66.2319,66.3691,66.2319,66.3207,101279.0
2017-08-14 15:55:00,82.15,82.15,82.03,82.05,257066.0,66.3207,66.3207,66.2238,66.24,257066.0
2017-08-15 09:30:00,82.07,82.27,81.78,82.07,135967.0,66.2561,66.4176,66.022,66.2561,135967.0
2017-08-15 09:35:00,82.06,82.09,81.92,81.98,48296.0,66.248,66.2723,66.135,66.1835,48296.0
2017-08-15 09:40:00,81.96,82.01,81.78,81.84,15944.0,66.1673,66.2077,66.022,66.0704,15944.0
2017-08-15 09:45:00,81.87,81.9,81.76,81.87,18730.0,66.0947,66.1189,66.0059,66.0947,18730.0
2017-08-15 09:50:00,81.87,81.93,81.77,81.92,38047.0,66.0947,66.1431,66.0139,66.135,38047.0
2017-08-15 09:55:00,81.94,81.98,81.92,81.97,17856.0,66.1512,66.1835,66.135,66.1754,17856.0
2017-08-15 10:00:00,81.97,82.02,81.83,81.9,61212.0,66.1754,66.2158,66.0624,66.1189,61212.0
2017-08-15 10:05:00,81.9,81.98,81.89,81.93,35523.0,66.1189,66.1835,66.1108,66.1431,35523.0
2017-08-15 10:10:00,81.94,81.94,81.78,81.8,46575.0,66.1512,66.1512,66.022,66.0381,46575.0
2017-08-15 10:15:00,81.79,81.84,81.72,81.84,27785.0,66.0301,66.0704,65.9736,66.0704,27785.0
2017-08-15 10:20:00,81.83,81.85,81.79,81.84,48002.0,66.0624,66.0785,66.0301,66.0704,48002.0
2017-08-15 10:25:00,81.83,81.89,81.82,81.85,22196.0,66.0624,66.1108,66.0543,66.0785,22196.0
2017-08-15 10:30:00,81.85,81.87,81.75,81.76,25071.0,66.0785,66.0947,65.9978,66.0059,25071.0
2017-08-15 10:35:00,81.75,81.81,81.69,81.79,40773.0,65.9978,66.0462,65.9493,66.0301,40773.0
2017-08-15 10:40:00,81.8,81.99,81.75,81.99,33569.0,66.0381,66.1915,65.9978,66.1915,33569.0
2017-08-15 10:45:00,82.0,82.15,81.97,82.0,39384.0,66.1996,66.3207,66.1754,66.1996,39384.0
2017-08-15 10:50:00,82.0,82.12,81.99,82.03,16424.0,66.1996,66.2965,66.1915,66.2238,16424.0
2017-08-15 10:55:00,82.0,82.13,81.99,81.99,17117.0,66.1996,66.3046,66.1915,66.1915,17117.0
2017-08-15 11:00:00,81.99,82.01,81.95,82.0,19574.0,66.1915,66.2077,66.1592,66.1996,19574.0
2017-08-15 11:05:00,82.0,82.0,81.91,81.97,15512.0,66.1996,66.1996,66.1269,66.1754,15512.0
2017-08-15 11:10:00,81.97,82.01,81.94,81.98,23090.0,66.1754,66.2077,66.1512,66.1835,23090.0
2017-08-15 11:15:00,81.97,82.01,81.93,81.98,24468.0,66.1754,66.2077,66.1431,66.1835,24468.0
2017-08-15 11:20:00,82.0,82.0,81.94,81.95,21487.0,66.1996,66.1996,66.1512,66.1592,21487.0
2017-08-15 11:25:00,81.95,82.0,81.93,82.0,24986.0,66.1592,66.1996,66.1431,66.1996,24986.0
2017-08-15 11:30:00,81.99,82.03,81.93,82.02,53245.0,66.1915,66.2238,66.1431,66.2158,53245.0
2017-08-15 11:35:00,82.03,82.14,82.02,82.08,26015.0,66.2238,66.3126,66.2158,66.2642,26015.0
2017-08-15 11:40:00,82.09,82.11,82.03,82.04,33483.0,66.2723,66.2884,66.2238,66.2319,33483.0
2017-08-15 11:45:00,82.05,82.05,81.89,81.91,16501.0,66.24,66.24,66.1108,66.1269,16501.0
2017-08-15 11:50:00,81.91,81.93,81.83,81.85,21854.0,66.1269,66.1431,66.0624,66.0785,21854.0
2017-08-15 11:55:00,81.84,81.85,81.78,81.79,26083.0,66.0704,66.0785,66.022,66.0301,26083.0
2017-08-15 12:00:00,81.79,81.95,81.77,81.94,29558.0,66.0301,66.1592,66.0139,66.1512,29558.0
2017-08-15 12:05:00,81.94,81.94,81.85,81.85,18938.0,66.1512,66.1512,66.0785,66.0785,18938.0
2017-08-15 12:10:00,81.85,81.92,81.82,81.91,32566.0,66.0785,66.135,66.0543,66.1269,32566.0
2017-08-15 12:15:00,81.91,81.94,81.89,81.91,23906.0,66.1269,66.1512,66.1108,66.1269,23906.0
2017-08-15 12:20:00,81.9,81.97,81.89,81.97,30241.0,66.1189,66.1754,66.1108,66.1754,30241.0
2017-08-15 12:25:00,81.97,82.0,81.96,81.98,32455.0,66.1754,66.1996,66.1673,66.1835,32455.0
2017-08-15 12:30:00,81.98,81.98,81.91,81.91,20706.0,66.1835,66.1835,66.1269,66.1269,20706.0
2017-08-15 12:35:00,81.9,81.95,81.88,81.92,18920.0,66.1189,66.1592,66.1027,66.135,18920.0
2017-08-15 12:40:00,81.92,81.94,81.9,81.93,19751.0,66.135,66.1512,66.1189,66.1431,19751.0
2017-08-15 12:45:00,81.95,82.0,81.95,81.99,19863.0,66.1592,66.1996,66.1592,66.1915,19863.0
2017-08-15 12:50:00,81.98,82.01,81.97,82.0,69672.0,66.1835,66.2077,66.1754,66.1996,69672.0
2017-08-15 12:55:00,82.01,82.03,82.0,82.02,22108.0,66.2077,66.2238,66.1996,66.2158,22108.0
2017-08-15 13:00:00,82.02,82.02,81.86,81.88,56437.0,66.2158,66.2158,66.0866,66.1027,56437.0
2017-08-15 13:05:00,81.87,81.87,81.76,81.81,37844.0,66.0947,66.0947,66.0059,66.0462,37844.0
2017-08-15 13:10:00,81.81,81.86,81.76,81.8,22177.0,66.0462,66.0866,66.0059,66.0381,22177.0
2017-08-15 13:15:00,81.81,81.84,81.79,81.83,20843.0,66.0462,66.0704,66.0301,66.0624,20843.0
2017-08-15 13:20:00,81.83,81.86,81.82,81.82,15985.0,66.0624,66.0866,66.0543,66.0543,15985.0
2017-08-15 13:25:00,81.81,81.83,81.77,81.81,50618.0,66.0462,66.0624,66.0139,66.0462,50618.0
2017-08-15 13:30:00,81.82,81.85,81.81,81.81,19664.0,66.0543,66.0785,66.0462,66.0462,19664.0
2017-08-15 13:35:00,81.81,81.84,81.8,81.83,21261.0,66.0462,66.0704,66.0381,66.0624,21261.0
2017-08-15 13:40:00,81.83,81.91,81.82,81.88,41971.0,66.0624,66.1269,66.0543,66.1027,41971.0
2017-08-15 13:45:00,81.86,81.87,81.8,81.86,14266.0,66.0866,66.0947,66.0381,66.0866,14266.0
2017-08-15 13:50:00,81.87,81.9,81.83,81.84,13159.0,66.0947,66.1189,66.0624,66.0704,13159.0
2017-08-15 13:55:00,81.84,81.9,81.78,81.86,17882.0,66.0704,66.1189,66.022,66.0866,17882.0
2017-08-15 14:00:00,81.85,81.96,81.85,81.93,13199.0,66.0785,66.1673,66.0785,66.1431,13199.0
2017-08-15 14:05:00,81.92,81.93,81.86,81.91,24334.0,66.135,66.1431,66.0866,66.1269,24334.0
2017-08-15 14:10:00,81.91,81.94,81.89,81.89,22077.0,66.1269,66.1512,66.1108,66.1108,22077.0
2017-08-15 14:15:00,81.9,81.93,81.88,81.92,14444.0,66.1189,66.1431,66.1027,66.135,14444.0
2017-08-15 14:20:00,81.92,81.96,81.9,81.93,20940.0,66.135,66.1673,66.1189,66.1431,20940.0
2017-08-15 14:25:00,81.94,82.05,81.93,82.05,27915.0,66.1512,66.24,66.1431,66.24,27915.0
2017-08-15 14:30:00,82.03,82.05,81.96,82.0,27967.0,66.2238,66.24,66.1673,66.1996,27967.0
2017-08-15 14:35:00,82.0,82.07,81.99,82.04,21055.0,66.1996,66.2561,66.1915,66.2319,21055.0
2017-08-15 14:40:00,82.05,82.09,82.02,82.03,23292.0,66.24,66.2723,66.2158,66.2238,23292.0
2017-08-15 14:45:00,82.03,82.07,81.99,82.04,21354.0,66.2238,66.2561,66.1915,66.2319,21354.0
2017-08-15 14:50:00,82.05,82.05,82.01,82.04,15827.0,66.24,66.24,66.2077,66.2319,15827.0
2017-08-15 14:55:00,82.04,82.1,82.02,82.09,19889.0,66.2319,66.2803,66.2158,66.2723,19889.0
2017-08-15 15:00:00,82.09,82.14,82.07,82.13,23637.0,66.2723,66.3126,66.2561,66.3046,23637.0
2017-08-15 15:05:00,82.13,82.2,82.12,82.19,36255.0,66.3046,66.3611,66.2965,66.353,36255.0
2017-08-15 15:10:00,82.19,82.25,82.17,82.25,28580.0,66.353,66.4014,66.3369,66.4014,28580.0
2017-08-15 15:15:00,82.24,82.28,82.24,82.28,26322.0,66.3934,66.4257,66.3934,66.4257,26322.0
2017-08-15 15:20:00,82.28,82.31,82.23,82.24,39323.0,66.4257,66.4499,66.3853,66.3934,39323.0
2017-08-15 15:25:00,82.25,82.25,82.13,82.13,31436.0,66.4014,66.4014,66.3046,66.3046,31436.0
2017-08-15 15:30:00,82.14,82.22,82.13,82.2,44420.0,66.3126,66.3772,66.3046,66.3611,44420.0
2017-08-15 15:35:00,82.2,82.21,82.14,82.14,62713.0,66.3611,66.3691,66.3126,66.3126,62713.0
2017-08-15 15:40:00,82.14,82.17,82.09,82.13,70094.0,66.3126,66.3369,66.2723,66.3046,70094.0
2017-08-15 15:45:00,82.12,82.17,82.1,82.11,114268.0,66.2965,66.3369,66.2803,66.2884,114268.0
2017-08-15 15:50:00,82.1,82.1,82.03,82.06,105957.0,66.2803,66.2803,66.2238,66.248,105957.0
2017-08-15 15:55:00,82.06,82.17,81.96,81.96,357082.0,66.248,66.3369,66.1673,66.1673,357082.0
2017-08-16 09:30:00,82.42,82.59,82.14,82.17,115625.0,66.5387,66.6759,66.3126,66.3369,115625.0
2017-08-16 09:35:00,82.21,82.33,82.11,82.11,51686.0,66.3691,66.466,66.2884,66.2884,51686.0
2017-08-16 09:40:00,82.1,82.25,82.08,82.23,31258.0,66.2803,66.4014,66.2642,66.3853,31258.0
2017-08-16 09:45:00,82.24,82.28,82.16,82.19,30111.0,66.3934,66.4257,66.3288,66.353,30111.0
2017-08-16 09:50:00,82.18,82.18,82.07,82.11,23917.0,66.3449,66.3449,66.2561,66.2884,23917.0
2017-08-16 09:55:00,82.12,82.19,82.1,82.1,19854.0,66.2965,66.353,66.2803,66.2803,19854.0
2017-08-16 10:00:00,82.11,82.21,82.11,82.21,21689.0,66.2884,66.3691,66.2884,66.3691,21689.0
2017-08-16 10:05:00,82.22,82.33,82.22,82.31,48255.0,66.3772,66.466,66.3772,66.4499,48255.0
2017-08-16 10:10:00,82.31,82.31,82.16,82.24,39811.0,66.4499,66.4499,66.3288,66.3934,39811.0
2017-08-16 10:15:00,82.23,82.36,82.21,82.3,30149.0,66.3853,66.4902,66.3691,66.4418,30149.0
2017-08-16 10:20:00,82.3,82.36,82.24,82.34,39261.0,66.4418,66.4902,66.3934,66.4741,39261.0
2017-08-16 10:25:00,82.35,82.38,82.34,82.36,20108.0,66.4822,66.5064,66.4741,66.4902,20108.0
2017-08-16 10:30:00,82.36,82.38,82.28,82.29,20802.0,66.4902,66.5064,66.4257,66.4337,20802.0
2017-08-16 10:35:00,82.3,82.36,82.29,82.34,24264.0,66.4418,66.4902,66.4337,66.4741,24264.0
2017-08-16 10:40:00,82.34,82.38,82.33,82.33,31177.0,66.4741,66.5064,66.466,66.466,31177.0
2017-08-16 10:45:00,82.33,82.49,82.32,82.42,53027.0,66.466,66.5952,66.4579,66.5387,53027.0
2017-08-16 10:50:00,82.41,82.44,82.32,82.39,30805.0,66.5306,66.5548,66.4579,66.5145,30805.0
2017-08-16 10:55:00,82.4,82.47,82.38,82.41,22043.0,66.5225,66.579,66.5064,66.5306,22043.0
2017-08-16 11:00:00,82.42,82.48,82.41,82.41,20772.0,66.5387,66.5871,66.5306,66.5306,20772.0
2017-08-16 11:05:00,82.41,82.42,82.37,82.38,20421.0,66.5306,66.5387,66.4983,66.5064,20421.0
2017-08-16 11:10:00,82.38,82.43,82.33,82.39,26449.0,66.5064,66.5468,66.466,66.5145,26449.0
2017-08-16 11:15:00,82.39,82.4,82.3,82.3,24679.0,66.5145,66.5225,66.4418,66.4418,24679.0
2017-08-16 11:20:00,82.3,82.3,82.18,82.19,32627.0,66.4418,66.4418,66.3449,66.353,32627.0
2017-08-16 11:25:00,82.19,82.24,82.18,82.24,17180.0,66.353,66.3934,66.3449,66.3934,17180.0
2017-08-16 11:30:00,82.27,82.38,82.26,82.36,77612.0,66.4176,66.5064,66.4095,66.4902,77612.0
2017-08-16 11:35:00,82.36,82.37,82.29,82.3,25756.0,66.4902,66.4983,66.4337,66.4418,25756.0
2017-08-16 11:40:00,82.3,82.35,82.26,82.33,20113.0,66.4418,66.4822,66.4095,66.466,20113.0
2017-08-16 11:45:00,82.34,82.45,82.34,82.43,9897.0,66.4741,66.5629,66.4741,66.5468,9897.0
2017-08-16 11:50:00,82.43,82.44,82.37,82.39,12348.0,66.5468,66.5548,66.4983,66.5145,12348.0
2017-08-16 11:55:00,82.39,82.44,82.38,82.4,14336.0,66.5145,66.5548,66.5064,66.5225,14336.0
2017-08-16 12:00:00,82.39,82.42,82.38,82.42,8233.0,66.5145,66.5387,66.5064,66.5387,8233.0
2017-08-16 12:05:00,82.42,82.49,82.42,82.48,14668.0,66.5387,66.5952,66.5387,66.5871,14668.0
2017-08-16 12:10:00,82.47,82.52,82.46,82.48,16969.0,66.579,66.6194,66.571,66.5871,16969.0
2017-08-16 12:15:00,82.48,82.55,82.44,82.54,20279.0,66.5871,66.6436,66.5548,66.6356,20279.0
2017-08-16 12:20:00,82.54,82.63,82.54,82.61,12238.0,66.6356,66.7082,66.6356,66.6921,12238.0
2017-08-16 12:25:00,82.6,82.65,82.58,82.59,15808.0,66.684,66.7244,66.6678,66.6759,15808.0
2017-08-16 12:30:00,82.59,82.61,82.5,82.57,20104.0,66.6759,66.6921,66.6033,66.6598,20104.0
2017-08-16 12:35:00,82.58,82.66,82.54,82.66,23963.0,66.6678,66.7324,66.6356,66.7324,23963.0
2017-08-16 12:40:00,82.66,82.66,82.55,82.55,17082.0,66.7324,66.7324,66.6436,66.6436,17082.0
2017-08-16 12:45:00,82.56,82.64,82.56,82.62,35152.0,66.6517,66.7163,66.6517,66.7001,35152.0
2017-08-16 12:50:00,82.62,82.62,82.52,82.54,26501.0,66.7001,66.7001,66.6194,66.6356,26501.0
2017-08-16 12:55:00,82.53,82.54,82.43,82.45,34093.0,66.6275,66.6356,66.5468,66.5629,34093.0
2017-08-16 13:00:00,82.45,82.46,82.42,82.45,25103.0,66.5629,66.571,66.5387,66.5629,25103.0
2017-08-16 13:05:00,82.43,82.46,82.42,82.45,34977.0,66.5468,66.571,66.5387,66.5629,34977.0
2017-08-16 13:10:00,82.45,82.45,82.17,82.23,61422.0,66.5629,66.5629,66.3369,66.3853,61422.0
2017-08-16 13:15:00,82.21,82.3,82.15,82.26,36524.0,66.3691,66.4418,66.3207,66.4095,36524.0
2017-08-16 13:20:00,82.26,82.33,82.19,82.19,14738.0,66.4095,66.466,66.353,66.353,14738.0
2017-08-16 13:25:00,82.18,82.2,82.04,82.16,15044.0,66.3449,66.3611,66.2319,66.3288,15044.0
2017-08-16 13:30:00,82.16,82.18,82.08,82.18,22900.0,66.3288,66.3449,66.2642,66.3449,22900.0
2017-08-16 13:35:00,82.19,82.26,82.18,82.22,18156.0,66.353,66.4095,66.3449,66.3772,18156.0
2017-08-16 13:40:00,82.22,82.24,82.16,82.17,10560.0,66.3772,66.3934,66.3288,66.3369,10560.0
2017-08-16 13:45:00,82.17,82.23,82.15,82.2,10116.0,66.3369,66.3853,66.3207,66.3611,10116.0
2017-08-16 13:50:00,82.2,82.23,82.13,82.13,15924.0,66.3611,66.3853,66.3046,66.3046,15924.0
2017-08-16 13:55:00,82.15,82.23,82.1,82.23,13820.0,66.3207,66.3853,66.2803,66.3853,13820.0
2017-08-16 14:00:00,82.22,82.33,82.04,82.28,16329.0,66.3772,66.466,66.2319,66.4257,16329.0
2017-08-16 14:05:00,82.3,82.42,82.27,82.28,45103.0,66.4418,66.5387,66.4176,66.4257,45103.0
2017-08-16 14:10:00,82.31,82.32,82.25,82.26,23943.0,66.4499,66.4579,66.4014,66.4095,23943.0
2017-08-16 14:15:00,82.25,82.31,82.11,82.15,31219.0,66.4014,66.4499,66.2884,66.3207,31219.0
2017-08-16 14:20:00,82.13,82.14,81.98,81.99,35595.0,66.3046,66.3126,66.1835,66.1915,35595.0
2017-08-16 14:25:00,81.99,82.14,81.96,82.06,21850.0,66.1915,66.3126,66.1673,66.248,21850.0
2017-08-16 14:30:00,82.06,82.09,81.95,82.09,16455.0,66.248,66.2723,66.1592,66.2723,16455.0
2017-08-16 14:35:00,82.08,82.17,82.06,82.09,18573.0,66.2642,66.3369,66.248,66.2723,18573.0
2017-08-16 14:40:00,82.08,82.14,82.05,82.09,11618.0,66.2642,66.3126,66.24,66.2723,11618.0
2017-08-16 14:45:00,82.1,82.19,82.07,82.19,25105.0,66.2803,66.353,66.2561,66.353,25105.0
2017-08-16 14:50:00,82.19,82.25,82.14,82.25,14352.0,66.353,66.4014,66.3126,66.4014,14352.0
2017-08-16 14:55:00,82.25,82.32,82.25,82.28,23237.0,66.4014,66.4579,66.4014,66.4257,23237.0
2017-08-16 15:00:00,82.27,82.35,82.27,82.32,44869.0,66.4176,66.4822,66.4176,66.4579,44869.0
2017-08-16 15:05:00,82.31,82.32,82.21,82.24,20144.0,66.4499,66.4579,66.3691,66.3934,20144.0
2017-08-16 15:10:00,82.25,82.29,82.19,82.29,14957.0,66.4014,66.4337,66.353,66.4337,14957.0
2017-08-16 15:15:00,82.28,82.32,82.26,82.27,19777.0,66.4257,66.4579,66.4095,66.4176,19777.0
2017-08-16 15:20:00,82.28,82.39,82.27,82.35,24991.0,66.4257,66.5145,66.4176,66.4822,24991.0
2017-08-16 15:25:00,82.35,82.38,82.33,82.34,21973.0,66.4822,66.5064,66.466,66.4741,21973.0
2017-08-16 15:30:00,82.34,82.39,82.32,82.38,30637.0,66.4741,66.5145,66.4579,66.5064,30637.0
2017-08-16 15:35:00,82.39,82.4,82.36,82.4,30612.0,66.5145,66.5225,66.4902,66.5225,30612.0
2017-08-16 15:40:00,82.39,82.45,82.35,82.43,72180.0,66.5145,66.5629,66.4822,66.5468,72180.0
2017-08-16 15:45:00,82.43,82.43,82.37,82.39,46798.0,66.5468,66.5468,66.4983,66.5145,46798.0
2017-08-16 15:50:00,82.4,82.45,82.4,82.43,60420.0,66.5225,66.5629,66.5225,66.5468,60420.0
2017-08-16 15:55:00,82.43,82.48,82.38,82.46,119772.0,66.5468,66.5871,66.5064,66.571,119772.0
2017-08-17 09:30:00,81.95,82.16,81.71,81.82,69843.0,66.1592,66.3288,65.9655,66.0543,69843.0
2017-08-17 09:35:00,81.9,82.14,81.85,82.03,28577.0,66.1189,66.3126,66.0785,66.2238,28577.0
2017-08-17 09:40:00,82.02,82.06,81.89,81.98,21560.0,66.2158,66.248,66.1108,66.1835,21560.0
2017-08-17 09:45:00,81.96,82.07,81.92,81.97,23137.0,66.1673,66.2561,66.135,66.1754,23137.0
2017-08-17 09:50:00,81.99,82.0,81.86,81.9,31909.0,66.1915,66.1996,66.0866,66.1189,31909.0
2017-08-17 09:55:00,81.9,81.95,81.74,81.76,46333.0,66.1189,66.1592,65.9897,66.0059,46333.0
2017-08-17 10:00:00,81.75,81.75,81.57,81.65,56214.0,65.9978,65.9978,65.8525,65.917,56214.0
2017-08-17 10:05:00,81.64,81.69,81.62,81.62,44624.0,65.909,65.9493,65.8928,65.8928,44624.0
2017-08-17 10:10:00,81.6,81.66,81.38,81.43,42773.0,65.8767,65.9251,65.6991,65.7394,42773.0
2017-08-17 10:15:00,81.41,81.44,81.12,81.18,63761.0,65.7233,65.7475,65.4892,65.5376,63761.0
2017-08-17 10:20:00,81.16,81.29,81.08,81.29,58513.0,65.5215,65.6264,65.4569,65.6264,58513.0
2017-08-17 10:25:00,81.24,81.29,81.12,81.24,37443.0,65.5861,65.6264,65.4892,65.5861,37443.0
2017-08-17 10:30:00,81.26,81.37,81.2,81.37,27201.0,65.6022,65.691,65.5538,65.691,27201.0
2017-08-17 10:35:00,81.36,81.4,81.16,81.19,26385.0,65.6829,65.7152,65.5215,65.5457,26385.0
2017-08-17 10:40:00,81.17,81.22,81.1,81.17,51671.0,65.5295,65.5699,65.473,65.5295,51671.0
2017-08-17 10:45:00,81.15,81.3,81.14,81.28,16569.0,65.5134,65.6345,65.5053,65.6183,16569.0
2017-08-17 10:50:00,81.31,81.32,81.18,81.3,22892.0,65.6426,65.6506,65.5376,65.6345,22892.0
2017-08-17 10:55:00,81.33,81.34,81.13,81.19,24685.0,65.6587,65.6668,65.4972,65.5457,24685.0
2017-08-17 11:00:00,81.21,81.31,81.17,81.26,19869.0,65.5618,65.6426,65.5295,65.6022,19869.0
2017-08-17 11:05:00,81.29,81.43,81.28,81.39,21727.0,65.6264,65.7394,65.6183,65.7071,21727.0
2017-08-17 11:10:00,81.38,81.41,81.31,81.31,17233.0,65.6991,65.7233,65.6426,65.6426,17233.0
2017-08-17 11:15:00,81.33,81.41,81.3,81.36,23241.0,65.6587,65.7233,65.6345,65.6829,23241.0
2017-08-17 11:20:00,81.37,81.46,81.31,81.31,35268.0,65.691,65.7637,65.6426,65.6426,35268.0
2017-08-17 11:25:00,81.3,81.36,81.21,81.22,20791.0,65.6345,65.6829,65.5618,65.5699,20791.0
2017-08-17 11:30:00,81.22,81.26,81.16,81.21,15888.0,65.5699,65.6022,65.5215,65.5618,15888.0
2017-08-17 11:35:00,81.22,81.26,81.17,81.24,9814.0,65.5699,65.6022,65.5295,65.5861,9814.0
2017-08-17 11:40:00,81.24,81.25,81.14,81.16,24032.0,65.5861,65.5941,65.5053,65.5215,24032.0
2017-08-17 11:45:00,81.15,81.18,81.02,81.02,27689.0,65.5134,65.5376,65.4084,65.4084,27689.0
2017-08-17 11:50:00,81.04,81.06,80.97,81.04,49070.0,65.4246,65.4407,65.3681,65.4246,49070.0
2017-08-17 11:55:00,81.04,81.04,80.95,81.0,35366.0,65.4246,65.4246,65.3519,65.3923,35366.0
2017-08-17 12:00:00,81.0,81.09,80.96,81.08,46871.0,65.3923,65.465,65.36,65.4569,46871.0
2017-08-17 12:05:00,81.08,81.11,80.97,80.97,54365.0,65.4569,65.4811,65.3681,65.3681,54365.0
2017-08-17 12:10:00,80.96,80.96,80.82,80.88,23667.0,65.36,65.36,65.247,65.2954,23667.0
2017-08-17 12:15:00,80.88,80.91,80.79,80.85,28059.0,65.2954,65.3196,65.2228,65.2712,28059.0
2017-08-17 12:20:00,80.88,80.92,80.84,80.86,27620.0,65.2954,65.3277,65.2631,65.2793,27620.0
2017-08-17 12:25:00,80.88,80.89,80.78,80.87,17044.0,65.2954,65.3035,65.2147,65.2873,17044.0
2017-08-17 12:30:00,80.87,80.88,80.75,80.76,29195.0,65.2873,65.2954,65.1905,65.1985,29195.0
2017-08-17 12:35:00,80.76,80.87,80.75,80.85,18839.0,65.1985,65.2873,65.1905,65.2712,18839.0
2017-08-17 12:40:00,80.85,80.91,80.8,80.8,46136.0,65.2712,65.3196,65.2308,65.2308,46136.0
2017-08-17 12:45:00,80.79,80.87,80.77,80.84,15045.0,65.2228,65.2873,65.2066,65.2631,15045.0
2017-08-17 12:50:00,80.82,80.83,80.71,80.76,30448.0,65.247,65.2551,65.1582,65.1985,30448.0
2017-08-17 12:55:00,80.73,80.75,80.67,80.7,40953.0,65.1743,65.1905,65.1259,65.1501,40953.0
2017-08-17 13:00:00,80.7,80.7,80.48,80.53,31248.0,65.1501,65.1501,64.9725,65.0129,31248.0
2017-08-17 13:05:00,80.52,80.65,80.49,80.63,19996.0,65.0048,65.1097,64.9806,65.0936,19996.0
2017-08-17 13:10:00,80.63,80.65,80.56,80.6,21311.0,65.0936,65.1097,65.0371,65.0694,21311.0
2017-08-17 13:15:00,80.6,80.77,80.59,80.76,33302.0,65.0694,65.2066,65.0613,65.1985,33302.0
2017-08-17 13:20:00,80.77,80.77,80.69,80.71,20564.0,65.2066,65.2066,65.142,65.1582,20564.0
2017-08-17 13:25:00,80.69,80.79,80.69,80.73,16732.0,65.142,65.2228,65.142,65.1743,16732.0
2017-08-17 13:30:00,80.76,80.81,80.69,80.79,21196.0,65.1985,65.2389,65.142,65.2228,21196.0
2017-08-17 13:35:00,80.8,80.88,80.75,80.82,22328.0,65.2308,65.2954,65.1905,65.247,22328.0
2017-08-17 13:40:00,80.81,80.89,80.79,80.8,14421.0,65.2389,65.3035,65.2228,65.2308,14421.0
2017-08-17 13:45:00,80.8,80.8,80.68,80.7,15688.0,65.2308,65.2308,65.134,65.1501,15688.0
2017-08-17 13:50:00,80.68,80.69,80.63,80.68,32155.0,65.134,65.142,65.0936,65.134,32155.0
2017-08-17 13:55:00,80.67,80.69,80.62,80.67,41324.0,65.1259,65.142,65.0855,65.1259,41324.0
2017-08-17 14:00:00,80.67,80.69,80.54,80.55,38635.0,65.1259,65.142,65.0209,65.029,38635.0
2017-08-17 14:05:00,80.56,80.66,80.56,80.65,17076.0,65.0371,65.1178,65.0371,65.1097,17076.0
2017-08-17 14:10:00,80.66,80.66,80.59,80.6,20181.0,65.1178,65.1178,65.0613,65.0694,20181.0
2017-08-17 14:15:00,80.61,80.62,80.41,80.47,46421.0,65.0774,65.0855,64.916,64.9644,46421.0
2017-08-17 14:20:00,80.46,80.54,80.36,80.52,30832.0,64.9563,65.0209,64.8756,65.0048,30832.0
2017-08-17 14:25:00,80.53,80.66,80.53,80.63,33482.0,65.0129,65.1178,65.0129,65.0936,33482.0
2017-08-17 14:30:00,80.62,80.62,80.54,80.56,34446.0,65.0855,65.0855,65.0209,65.0371,34446.0
2017-08-17 14:35:00,80.57,80.6,80.48,80.49,28888.0,65.0452,65.0694,64.9725,64.9806,28888.0
2017-08-17 14:40:00,80.49,80.53,80.4,80.44,39991.0,64.9806,65.0129,64.9079,64.9402,39991.0
2017-08-17 14:45:00,80.44,80.53,80.38,80.47,38323.0,64.9402,65.0129,64.8918,64.9644,38323.0
2017-08-17 14:50:00,80.48,80.5,80.36,80.46,55042.0,64.9725,64.9886,64.8756,64.9563,55042.0
2017-08-17 14:55:00,80.46,80.57,80.41,80.52,27288.0,64.9563,65.0452,64.916,65.0048,27288.0
2017-08-17 15:00:00,80.52,80.52,80.36,80.39,56774.0,65.0048,65.0048,64.8756,64.8998,56774.0
2017-08-17 15:05:00,80.39,80.44,80.35,80.41,37809.0,64.8998,64.9402,64.8675,64.916,37809.0
2017-08-17 15:10:00,80.42,80.44,80.34,80.37,36211.0,64.9241,64.9402,64.8595,64.8837,36211.0
2017-08-17 15:15:00,80.37,80.39,80.27,80.34,41534.0,64.8837,64.8998,64.803,64.8595,41534.0
2017-08-17 15:20:00,80.33,80.4,80.29,80.34,56707.0,64.8514,64.9079,64.8191,64.8595,56707.0
2017-08-17 15:25:00,80.34,80.42,80.34,80.4,50776.0,64.8595,64.9241,64.8595,64.9079,50776.0
2017-08-17 15:30:00,80.41,80.57,80.34,80.55,58417.0,64.916,65.0452,64.8595,65.029,58417.0
2017-08-17 15:35:00,80.57,80.62,80.47,80.5,80781.0,65.0452,65.0855,64.9644,64.9886,80781.0
2017-08-17 15:40:00,80.5,80.52,80.35,80.4,80310.0,64.9886,65.0048,64.8675,64.9079,80310.0
2017-08-17 15:45:00,80.42,80.43,80.28,80.34,172912.0,64.9241,64.9321,64.811,64.8595,172912.0
2017-08-17 15:50:00,80.34,80.34,80.17,80.31,182973.0,64.8595,64.8595,64.7222,64.8353,182973.0
2017-08-17 15:55:00,80.32,80.32,80.09,80.17,346007.0,64.8433,64.8433,64.6576,64.7222,346007.0
2017-08-18 09:30:00,80.09,80.69,80.09,80.44,414649.0,64.6576,65.142,64.6576,64.9402,414649.0
2017-08-18 09:35:00,80.4,80.56,80.31,80.38,68563.0,64.9079,65.0371,64.8353,64.8918,68563.0
2017-08-18 09:40:00,80.39,80.5,80.22,80.24,56376.0,64.8998,64.9886,64.7626,64.7787,56376.0
2017-08-18 09:45:00,80.28,80.33,80.17,80.3,66228.0,64.811,64.8514,64.7222,64.8272,66228.0
2017-08-18 09:50:00,80.29,80.35,80.07,80.09,35990.0,64.8191,64.8675,64.6415,64.6576,35990.0
2017-08-18 09:55:00,80.11,80.22,80.0,80.01,25246.0,64.6738,64.7626,64.585,64.5931,25246.0
2017-08-18 10:00:00,80.03,80.22,80.01,80.2,27795.0,64.6092,64.7626,64.5931,64.7464,27795.0
2017-08-18 10:05:00,80.22,80.27,80.18,80.25,48943.0,64.7626,64.803,64.7303,64.7868,48943.0
2017-08-18 10:10:00,80.24,80.24,80.11,80.17,29219.0,64.7787,64.7787,64.6738,64.7222,29219.0
2017-08-18 10:15:00,80.21,80.32,80.12,80.12,32973.0,64.7545,64.8433,64.6819,64.6819,32973.0
2017-08-18 10:20:00,80.14,80.26,80.11,80.19,19939.0,64.698,64.7949,64.6738,64.7384,19939.0
2017-08-18 10:25:00,80.2,80.27,80.1,80.26,48474.0,64.7464,64.803,64.6657,64.7949,48474.0
2017-08-18 10:30:00,80.23,80.23,80.0,80.03,42588.0,64.7707,64.7707,64.585,64.6092,42588.0
2017-08-18 10:35:00,80.03,80.16,80.02,80.12,43522.0,64.6092,64.7142,64.6011,64.6819,43522.0
2017-08-18 10:40:00,80.11,80.23,80.1,80.18,45899.0,64.6738,64.7707,64.6657,64.7303,45899.0
2017-08-18 10:45:00,80.18,80.18,80.04,80.13,22559.0,64.7303,64.7303,64.6173,64.6899,22559.0
2017-08-18 10:50:00,80.13,80.22,80.12,80.19,38301.0,64.6899,64.7626,64.6819,64.7384,38301.0
2017-08-18 10:55:00,80.2,80.29,80.2,80.22,20156.0,64.7464,64.8191,64.7464,64.7626,20156.0
2017-08-18 11:00:00,80.25,80.28,80.16,80.25,25568.0,64.7868,64.811,64.7142,64.7868,25568.0
2017-08-18 11:05:00,80.25,80.26,80.03,80.08,23548.0,64.7868,64.7949,64.6092,64.6496,23548.0
2017-08-18 11:10:00,80.08,80.16,80.01,80.07,23164.0,64.6496,64.7142,64.5931,64.6415,23164.0
2017-08-18 11:15:00,80.1,80.33,80.08,80.33,25523.0,64.6657,64.8514,64.6496,64.8514,25523.0
2017-08-18 11:20:00,80.3,80.34,80.24,80.28,19957.0,64.8272,64.8595,64.7787,64.811,19957.0
2017-08-18 11:25:00,80.3,80.45,80.26,80.43,21086.0,64.8272,64.9483,64.7949,64.9321,21086.0
2017-08-18 11:30:00,80.4,80.43,80.31,80.39,26663.0,64.9079,64.9321,64.8353,64.8998,26663.0
2017-08-18 11:35:00,80.37,80.37,80.31,80.36,16285.0,64.8837,64.8837,64.8353,64.8756,16285.0
2017-08-18 11:40:00,80.37,80.38,80.29,80.38,27099.0,64.8837,64.8918,64.8191,64.8918,27099.0
2017-08-18 11:45:00,80.38,80.42,80.28,80.41,23236.0,64.8918,64.9241,64.811,64.916,23236.0
2017-08-18 11:50:00,80.41,80.47,80.39,80.44,43500.0,64.916,64.9644,64.8998,64.9402,43500.0
2017-08-18 11:55:00,80.43,80.44,80.37,80.37,12614.0,64.9321,64.9402,64.8837,64.8837,12614.0
2017-08-18 12:00:00,80.37,80.39,80.26,80.26,13526.0,64.8837,64.8998,64.7949,64.7949,13526.0
2017-08-18 12:05:00,80.26,80.32,80.26,80.32,8881.0,64.7949,64.8433,64.7949,64.8433,8881.0
2017-08-18 12:10:00,80.33,80.35,80.29,80.29,15823.0,64.8514,64.8675,64.8191,64.8191,15823.0
2017-08-18 12:15:00,80.3,80.35,80.3,80.31,14300.0,64.8272,64.8675,64.8272,64.8353,14300.0
2017-08-18 12:20:00,80.31,80.31,80.22,80.27,11096.0,64.8353,64.8353,64.7626,64.803,11096.0
2017-08-18 12:25:00,80.27,80.43,80.25,80.43,13111.0,64.803,64.9321,64.7868,64.9321,13111.0
2017-08-18 12:30:00,80.44,80.51,80.39,80.51,14349.0,64.9402,64.9967,64.8998,64.9967,14349.0
2017-08-18 12:35:00,80.51,80.51,80.41,80.46,11447.0,64.9967,64.9967,64.916,64.9563,11447.0
2017-08-18 12:40:00,80.48,80.61,80.48,80.49,22397.0,64.9725,65.0774,64.9725,64.9806,22397.0
2017-08-18 12:45:00,80.46,80.52,80.39,80.48,45362.0,64.9563,65.0048,64.8998,64.9725,45362.0
2017-08-18 12:50:00,80.48,80.52,80.45,80.51,40571.0,64.9725,65.0048,64.9483,64.9967,40571.0
2017-08-18 12:55:00,80.51,80.53,80.44,80.47,29198.0,64.9967,65.0129,64.9402,64.9644,29198.0
2017-08-18 13:00:00,80.47,80.52,80.36,80.42,14164.0,64.9644,65.0048,64.8756,64.9241,14164.0
2017-08-18 13:05:00,80.42,80.48,80.4,80.4,15859.0,64.9241,64.9725,64.9079,64.9079,15859.0
2017-08-18 13:10:00,80.39,80.45,80.37,80.37,10541.0,64.8998,64.9483,64.8837,64.8837,10541.0
2017-08-18 13:15:00,80.37,80.44,80.34,80.35,14434.0,64.8837,64.9402,64.8595,64.8675,14434.0
2017-08-18 13:20:00,80.37,80.37,80.31,80.36,5143.0,64.8837,64.8837,64.8353,64.8756,5143.0
2017-08-18 13:25:00,80.34,80.37,80.3,80.3,12377.0,64.8595,64.8837,64.8272,64.8272,12377.0
2017-08-18 13:30:00,80.31,80.38,80.29,80.33,34124.0,64.8353,64.8918,64.8191,64.8514,34124.0
2017-08-18 13:35:00,80.34,80.35,80.2,80.21,11473.0,64.8595,64.8675,64.7464,64.7545,11473.0
2017-08-18 13:40:00,80.21,80.24,80.13,80.16,15200.0,64.7545,64.7787,64.6899,64.7142,15200.0
2017-08-18 13:45:00,80.14,80.2,80.14,80.18,14700.0,64.698,64.7464,64.698,64.7303,14700.0
2017-08-18 13:50:00,80.18,80.18,80.12,80.15,13525.0,64.7303,64.7303,64.6819,64.7061,13525.0
2017-08-18 13:55:00,80.15,80.18,80.02,80.03,24490.0,64.7061,64.7303,64.6011,64.6092,24490.0
2017-08-18 14:00:00,80.02,80.14,80.02,80.13,13528.0,64.6011,64.698,64.6011,64.6899,13528.0
2017-08-18 14:05:00,80.13,80.19,80.12,80.19,26049.0,64.6899,64.7384,64.6819,64.7384,26049.0
2017-08-18 14:10:00,80.19,80.25,80.19,80.19,17211.0,64.7384,64.7868,64.7384,64.7384,17211.0
2017-08-18 14:15:00,80.2,80.23,80.16,80.18,16969.0,64.7464,64.7707,64.7142,64.7303,16969.0
2017-08-18 14:20:00,80.19,80.26,80.16,80.25,25230.0,64.7384,64.7949,64.7142,64.7868,25230.0
2017-08-18 14:25:00,80.23,80.31,80.22,80.28,10707.0,64.7707,64.8353,64.7626,64.811,10707.0
2017-08-18 14:30:00,80.3,80.3,80.18,80.18,15789.0,64.8272,64.8272,64.7303,64.7303,15789.0
2017-08-18 14:35:00,80.19,80.24,80.19,80.2,14102.0,64.7384,64.7787,64.7384,64.7464,14102.0
2017-08-18 14:40:00,80.2,80.24,80.17,80.2,16268.0,64.7464,64.7787,64.7222,64.7464,16268.0
2017-08-18 14:45:00,80.2,80.2,80.16,80.17,10003.0,64.7464,64.7464,64.7142,64.7222,10003.0
2017-08-18 14:50:00,80.17,80.2,80.14,80.2,49807.0,64.7222,64.7464,64.698,64.7464,49807.0
2017-08-18 14:55:00,80.19,80.22,80.18,80.19,39067.0,64.7384,64.7626,64.7303,64.7384,39067.0
2017-08-18 15:00:00,80.18,80.22,80.17,80.2,27934.0,64.7303,64.7626,64.7222,64.7464,27934.0
2017-08-18 15:05:00,80.21,80.29,80.2,80.25,27349.0,64.7545,64.8191,64.7464,64.7868,27349.0
2017-08-18 15:10:00,80.25,80.25,80.2,80.21,24341.0,64.7868,64.7868,64.7464,64.7545,24341.0
2017-08-18 15:15:00,80.21,80.21,80.15,80.18,55371.0,64.7545,64.7545,64.7061,64.7303,55371.0
2017-08-18 15:20:00,80.19,80.21,80.12,80.16,61167.0,64.7384,64.7545,64.6819,64.7142,61167.0
2017-08-18 15:25:00,80.15,80.18,80.15,80.16,30055.0,64.7061,64.7303,64.7061,64.7142,30055.0
2017-08-18 15:30:00,80.16,80.17,80.11,80.14,32076.0,64.7142,64.7222,64.6738,64.698,32076.0
2017-08-18 15:35:00,80.13,80.21,80.12,80.16,59784.0,64.6899,64.7545,64.6819,64.7142,59784.0
2017-08-18 15:40:00,80.15,80.16,80.11,80.11,63059.0,64.7061,64.7142,64.6738,64.6738,63059.0
2017-08-18 15:45:00,80.11,80.14,80.07,80.07,119623.0,64.6738,64.698,64.6415,64.6415,119623.0
2017-08-18 15:50:00,80.07,80.08,80.02,80.03,111464.0,64.6415,64.6496,64.6011,64.6092,111464.0
2017-08-18 15:55:00,80.02,80.02,79.94,79.97,341877.0,64.6011,64.6011,64.5365,64.5608,341877.0
2017-08-21 09:30:00,80.14,80.24,79.87,80.02,80281.0,64.698,64.7787,64.48,64.6011,80281.0
2017-08-21 09:35:00,80.0,80.09,79.94,80.04,43261.0,64.585,64.6576,64.5365,64.6173,43261.0
2017-08-21 09:40:00,80.06,80.1,79.97,80.04,25674.0,64.6334,64.6657,64.5608,64.6173,25674.0
2017-08-21 09:45:00,80.03,80.11,79.96,80.08,43926.0,64.6092,64.6738,64.5527,64.6496,43926.0
2017-08-21 09:50:00,80.08,80.08,79.94,80.05,18204.0,64.6496,64.6496,64.5365,64.6253,18204.0
2017-08-21 09:55:00,80.01,80.02,79.81,79.94,51236.0,64.5931,64.6011,64.4316,64.5365,51236.0
2017-08-21 10:00:00,79.95,79.95,79.75,79.82,72706.0,64.5446,64.5446,64.3832,64.4397,72706.0
2017-08-21 10:05:00,79.8,79.81,79.69,79.79,19938.0,64.4235,64.4316,64.3347,64.4154,19938.0
2017-08-21 10:10:00,79.81,79.81,79.74,79.79,30578.0,64.4316,64.4316,64.3751,64.4154,30578.0
2017-08-21 10:15:00,79.8,79.81,79.72,79.72,47038.0,64.4235,64.4316,64.3589,64.3589,47038.0
2017-08-21 10:20:00,79.72,79.73,79.6,79.62,62039.0,64.3589,64.367,64.2621,64.2782,62039.0
2017-08-21 10:25:00,79.63,79.69,79.62,79.67,11717.0,64.2863,64.3347,64.2782,64.3186,11717.0
2017-08-21 10:30:00,79.68,79.76,79.64,79.73,20597.0,64.3266,64.3912,64.2944,64.367,20597.0
2017-08-21 10:35:00,79.74,79.76,79.66,79.71,26103.0,64.3751,64.3912,64.3105,64.3509,26103.0
2017-08-21 10:40:00,79.72,79.86,79.69,79.77,25663.0,64.3589,64.472,64.3347,64.3993,25663.0
2017-08-21 10:45:00,79.77,79.85,79.71,79.74,19127.0,64.3993,64.4639,64.3509,64.3751,19127.0
2017-08-21 10:50:00,79.74,79.85,79.73,79.81,16563.0,64.3751,64.4639,64.367,64.4316,16563.0
2017-08-21 10:55:00,79.81,79.87,79.79,79.84,33099.0,64.4316,64.48,64.4154,64.4558,33099.0
2017-08-21 11:00:00,79.83,79.87,79.74,79.78,43949.0,64.4477,64.48,64.3751,64.4074,43949.0
2017-08-21 11:05:00,79.78,79.83,79.72,79.8,34571.0,64.4074,64.4477,64.3589,64.4235,34571.0
2017-08-21 11:10:00,79.79,79.97,79.79,79.97,38559.0,64.4154,64.5608,64.4154,64.5608,38559.0
2017-08-21 11:15:00,79.95,80.0,79.92,79.99,21777.0,64.5446,64.585,64.5204,64.5769,21777.0
2017-08-21 11:20:00,79.99,80.04,79.96,79.96,35078.0,64.5769,64.6173,64.5527,64.5527,35078.0
2017-08-21 11:25:00,79.95,80.02,79.92,79.94,30413.0,64.5446,64.6011,64.5204,64.5365,30413.0
2017-08-21 11:30:00,79.94,80.1,79.92,80.08,39787.0,64.5365,64.6657,64.5204,64.6496,39787.0
2017-08-21 11:35:00,80.09,80.09,79.97,80.01,25395.0,64.6576,64.6576,64.5608,64.5931,25395.0
2017-08-21 11:40:00,80.01,80.06,80.0,80.03,20119.0,64.5931,64.6334,64.585,64.6092,20119.0
2017-08-21 11:45:00,80.03,80.09,80.0,80.03,29185.0,64.6092,64.6576,64.585,64.6092,29185.0
2017-08-21 11:50:00,80.02,80.04,79.96,80.02,21745.0,64.6011,64.6173,64.5527,64.6011,21745.0
2017-08-21 11:55:00,80.01,80.02,79.96,79.99,19051.0,64.5931,64.6011,64.5527,64.5769,19051.0
2017-08-21 12:00:00,80.0,80.03,79.97,80.0,24991.0,64.585,64.6092,64.5608,64.585,24991.0
2017-08-21 12:05:00,79.99,80.02,79.93,79.95,28756.0,64.5769,64.6011,64.5285,64.5446,28756.0
2017-08-21 12:10:00,79.94,79.98,79.93,79.96,15064.0,64.5365,64.5688,64.5285,64.5527,15064.0
2017-08-21 12:15:00,79.95,79.97,79.89,79.89,36724.0,64.5446,64.5608,64.4962,64.4962,36724.0
2017-08-21 12:20:00,79.89,80.03,79.89,80.03,29640.0,64.4962,64.6092,64.4962,64.6092,29640.0
2017-08-21 12:25:00,80.04,80.09,80.02,80.04,17623.0,64.6173,64.6576,64.6011,64.6173,17623.0
2017-08-21 12:30:00,80.02,80.06,80.0,80.03,15165.0,64.6011,64.6334,64.585,64.6092,15165.0
2017-08-21 12:35:00,80.02,80.04,79.99,80.0,15482.0,64.6011,64.6173,64.5769,64.585,15482.0
2017-08-21 12:40:00,80.0,80.01,79.95,79.97,19118.0,64.585,64.5931,64.5446,64.5608,19118.0
2017-08-21 12:45:00,79.97,80.0,79.96,80.0,27434.0,64.5608,64.585,64.5527,64.585,27434.0
2017-08-21 12:50:00,79.99,80.02,79.94,79.94,23189.0,64.5769,64.6011,64.5365,64.5365,23189.0
2017-08-21 12:55:00,79.95,80.0,79.94,79.98,12062.0,64.5446,64.585,64.5365,64.5688,12062.0
2017-08-21 13:00:00,79.98,80.01,79.96,79.99,18851.0,64.5688,64.5931,64.5527,64.5769,18851.0
2017-08-21 13:05:00,80.0,80.01,79.96,79.96,16488.0,64.585,64.5931,64.5527,64.5527,16488.0
2017-08-21 13:10:00,79.96,79.98,79.91,79.94,16291.0,64.5527,64.5688,64.5123,64.5365,16291.0
2017-08-21 13:15:00,79.94,79.94,79.84,79.88,17549.0,64.5365,64.5365,64.4558,64.4881,17549.0
2017-08-21 13:20:00,79.89,79.92,79.85,79.92,26213.0,64.4962,64.5204,64.4639,64.5204,26213.0
2017-08-21 13:25:00,79.91,79.91,79.85,79.85,15160.0,64.5123,64.5123,64.4639,64.4639,15160.0
2017-08-21 13:30:00,79.85,79.92,79.85,79.89,20803.0,64.4639,64.5204,64.4639,64.4962,20803.0
2017-08-21 13:35:00,79.88,79.88,79.83,79.88,14949.0,64.4881,64.4881,64.4477,64.4881,14949.0
2017-08-21 13:40:00,79.89,79.91,79.86,79.89,11818.0,64.4962,64.5123,64.472,64.4962,11818.0
2017-08-21 13:45:00,79.88,79.92,79.86,79.91,25333.0,64.4881,64.5204,64.472,64.5123,25333.0
2017-08-21 13:50:00,79.91,79.91,79.82,79.83,25479.0,64.5123,64.5123,64.4397,64.4477,25479.0
2017-08-21 13:55:00,79.82,79.86,79.79,79.85,22363.0,64.4397,64.472,64.4154,64.4639,22363.0
2017-08-21 14:00:00,79.86,79.9,79.86,79.86,18013.0,64.472,64.5043,64.472,64.472,18013.0
2017-08-21 14:05:00,79.86,79.92,79.85,79.89,23156.0,64.472,64.5204,64.4639,64.4962,23156.0
2017-08-21 14:10:00,79.89,79.9,79.82,79.88,15778.0,64.4962,64.5043,64.4397,64.4881,15778.0
2017-08-21 14:15:00,79.88,79.89,79.82,79.88,14863.0,64.4881,64.4962,64.4397,64.4881,14863.0
2017-08-21 14:20:00,79.87,79.89,79.84,79.89,24673.0,64.48,64.4962,64.4558,64.4962,24673.0
2017-08-21 14:25:00,79.89,79.94,79.87,79.88,27668.0,64.4962,64.5365,64.48,64.4881,27668.0
2017-08-21 14:30:00,79.89,79.93,79.89,79.91,24875.0,64.4962,64.5285,64.4962,64.5123,24875.0
2017-08-21 14:35:00,79.91,79.93,79.86,79.86,27325.0,64.5123,64.5285,64.472,64.472,27325.0
2017-08-21 14:40:00,79.86,79.9,79.79,79.9,25148.0,64.472,64.5043,64.4154,64.5043,25148.0
2017-08-21 14:45:00,79.91,79.92,79.88,79.88,19795.0,64.5123,64.5204,64.4881,64.4881,19795.0
2017-08-21 14:50:00,79.88,79.9,79.86,79.87,15213.0,64.4881,64.5043,64.472,64.48,15213.0
2017-08-21 14:55:00,79.87,79.9,79.84,79.86,30333.0,64.48,64.5043,64.4558,64.472,30333.0
2017-08-21 15:00:00,79.86,79.86,79.78,79.8,27716.0,64.472,64.472,64.4074,64.4235,27716.0
2017-08-21 15:05:00,79.81,79.82,79.79,79.8,25673.0,64.4316,64.4397,64.4154,64.4235,25673.0
2017-08-21 15:10:00,79.8,79.81,79.64,79.72,38529.0,64.4235,64.4316,64.2944,64.3589,38529.0
2017-08-21 15:15:00,79.72,79.74,79.71,79.74,22160.0,64.3589,64.3751,64.3509,64.3751,22160.0
2017-08-21 15:20:00,79.75,79.89,79.73,79.87,29321.0,64.3832,64.4962,64.367,64.48,29321.0
2017-08-21 15:25:00,79.88,79.91,79.85,79.89,28871.0,64.4881,64.5123,64.4639,64.4962,28871.0
2017-08-21 15:30:00,79.9,79.94,79.88,79.91,39654.0,64.5043,64.5365,64.4881,64.5123,39654.0
2017-08-21 15:35:00,79.91,79.93,79.88,79.91,46528.0,64.5123,64.5285,64.4881,64.5123,46528.0
2017-08-21 15:40:00,79.91,79.96,79.88,79.96,86315.0,64.5123,64.5527,64.4881,64.5527,86315.0
2017-08-21 15:45:00,79.97,79.97,79.87,79.9,73890.0,64.5608,64.5608,64.48,64.5043,73890.0
2017-08-21 15:50:00,79.91,79.98,79.9,79.94,77735.0,64.5123,64.5688,64.5043,64.5365,77735.0
2017-08-21 15:55:00,79.95,79.97,79.86,79.88,250055.0,64.5446,64.5608,64.472,64.4881,250055.0
2017-08-22 09:30:00,80.34,80.38,80.06,80.23,76855.0,64.8595,64.8918,64.6334,64.7707,76855.0
2017-08-22 09:35:00,80.23,80.47,80.16,80.44,97115.0,64.7707,64.9644,64.7142,64.9402,97115.0
2017-08-22 09:40:00,80.43,80.48,80.36,80.43,84223.0,64.9321,64.9725,64.8756,64.9321,84223.0
2017-08-22 09:45:00,80.44,80.52,80.43,80.48,42638.0,64.9402,65.0048,64.9321,64.9725,42638.0
2017-08-22 09:50:00,80.49,80.52,80.45,80.48,52790.0,64.9806,65.0048,64.9483,64.9725,52790.0
2017-08-22 09:55:00,80.5,80.51,80.42,80.48,41830.0,64.9886,64.9967,64.9241,64.9725,41830.0
2017-08-22 10:00:00,80.49,80.54,80.47,80.52,99373.0,64.9806,65.0209,64.9644,65.0048,99373.0
2017-08-22 10:05:00,80.53,80.57,80.48,80.48,29237.0,65.0129,65.0452,64.9725,64.9725,29237.0
2017-08-22 10:10:00,80.48,80.55,80.47,80.5,25424.0,64.9725,65.029,64.9644,64.9886,25424.0
2017-08-22 10:15:00,80.51,80.57,80.48,80.52,141647.0,64.9967,65.0452,64.9725,65.0048,141647.0
2017-08-22 10:20:00,80.53,80.62,80.51,80.57,77162.0,65.0129,65.0855,64.9967,65.0452,77162.0
2017-08-22 10:25:00,80.57,80.63,80.56,80.58,20219.0,65.0452,65.0936,65.0371,65.0532,20219.0
2017-08-22 10:30:00,80.59,80.62,80.55,80.57,17757.0,65.0613,65.0855,65.029,65.0452,17757.0
2017-08-22 10:35:00,80.56,80.62,80.56,80.56,27657.0,65.0371,65.0855,65.0371,65.0371,27657.0
2017-08-22 10:40:00,80.56,80.61,80.56,80.61,13240.0,65.0371,65.0774,65.0371,65.0774,13240.0
2017-08-22 10:45:00,80.61,80.67,80.6,80.62,59360.0,65.0774,65.1259,65.0694,65.0855,59360.0
2017-08-22 10:50:00,80.62,80.68,80.61,80.68,76553.0,65.0855,65.134,65.0774,65.134,76553.0
2017-08-22 10:55:00,80.67,80.68,80.63,80.66,75083.0,65.1259,65.134,65.0936,65.1178,75083.0
2017-08-22 11:00:00,80.66,80.75,80.66,80.69,39668.0,65.1178,65.1905,65.1178,65.142,39668.0
2017-08-22 11:05:00,80.68,80.72,80.65,80.72,29412.0,65.134,65.1662,65.1097,65.1662,29412.0
2017-08-22 11:10:00,80.72,80.76,80.69,80.76,43515.0,65.1662,65.1985,65.142,65.1985,43515.0
2017-08-22 11:15:00,80.76,80.78,80.73,80.77,46504.0,65.1985,65.2147,65.1743,65.2066,46504.0
2017-08-22 11:20:00,80.76,80.77,80.7,80.74,48388.0,65.1985,65.2066,65.1501,65.1824,48388.0
2017-08-22 11:25:00,80.73,80.75,80.7,80.75,20830.0,65.1743,65.1905,65.1501,65.1905,20830.0
2017-08-22 11:30:00,80.75,80.76,80.73,80.74,42855.0,65.1905,65.1985,65.1743,65.1824,42855.0
2017-08-22 11:35:00,80.74,80.78,80.74,80.76,42166.0,65.1824,65.2147,65.1824,65.1985,42166.0
2017-08-22 11:40:00,80.76,80.77,80.63,80.65,33458.0,65.1985,65.2066,65.0936,65.1097,33458.0
2017-08-22 11:45:00,80.65,80.69,80.63,80.67,34029.0,65.1097,65.142,65.0936,65.1259,34029.0
2017-08-22 11:50:00,80.66,80.68,80.63,80.66,45457.0,65.1178,65.134,65.0936,65.1178,45457.0
2017-08-22 11:55:00,80.65,80.67,80.63,80.63,31885.0,65.1097,65.1259,65.0936,65.0936,31885.0
2017-08-22 12:00:00,80.63,80.78,80.62,80.75,30534.0,65.0936,65.2147,65.0855,65.1905,30534.0
2017-08-22 12:05:00,80.75,80.78,80.72,80.78,31231.0,65.1905,65.2147,65.1662,65.2147,31231.0
2017-08-22 12:10:00,80.78,80.79,80.69,80.7,43339.0,65.2147,65.2228,65.142,65.1501,43339.0
2017-08-22 12:15:00,80.71,80.76,80.7,80.75,38696.0,65.1582,65.1985,65.1501,65.1905,38696.0
2017-08-22 12:20:00,80.75,80.78,80.73,80.77,15254.0,65.1905,65.2147,65.1743,65.2066,15254.0
2017-08-22 12:25:00,80.76,80.8,80.75,80.79,16940.0,65.1985,65.2308,65.1905,65.2228,16940.0
2017-08-22 12:30:00,80.79,80.8,80.76,80.77,21689.0,65.2228,65.2308,65.1985,65.2066,21689.0
2017-08-22 12:35:00,80.77,80.79,80.75,80.75,14517.0,65.2066,65.2228,65.1905,65.1905,14517.0
2017-08-22 12:40:00,80.76,80.81,80.74,80.78,24682.0,65.1985,65.2389,65.1824,65.2147,24682.0
2017-08-22 12:45:00,80.78,80.81,80.75,80.78,24251.0,65.2147,65.2389,65.1905,65.2147,24251.0
2017-08-22 12:50:00,80.78,80.8,80.75,80.8,28910.0,65.2147,65.2308,65.1905,65.2308,28910.0
2017-08-22 12:55:00,80.8,80.8,80.78,80.8,29707.0,65.2308,65.2308,65.2147,65.2308,29707.0
2017-08-22 13:00:00,80.8,80.87,80.79,80.84,27439.0,65.2308,65.2873,65.2228,65.2631,27439.0
2017-08-22 13:05:00,80.85,80.85,80.8,80.8,23749.0,65.2712,65.2712,65.2308,65.2308,23749.0
2017-08-22 13:10:00,80.8,80.81,80.78,80.81,26719.0,65.2308,65.2389,65.2147,65.2389,26719.0
2017-08-22 13:15:00,80.81,80.81,80.76,80.77,36398.0,65.2389,65.2389,65.1985,65.2066,36398.0
2017-08-22 13:20:00,80.77,80.81,80.76,80.79,27384.0,65.2066,65.2389,65.1985,65.2228,27384.0
2017-08-22 13:25:00,80.8,80.82,80.79,80.8,17417.0,65.2308,65.247,65.2228,65.2308,17417.0
2017-08-22 13:30:00,80.8,80.83,80.79,80.81,30030.0,65.2308,65.2551,65.2228,65.2389,30030.0
2017-08-22 13:35:00,80.81,80.87,80.81,80.84,27267.0,65.2389,65.2873,65.2389,65.2631,27267.0
2017-08-22 13:40:00,80.84,80.85,80.77,80.81,19875.0,65.2631,65.2712,65.2066,65.2389,19875.0
2017-08-22 13:45:00,80.81,80.83,80.8,80.83,22200.0,65.2389,65.2551,65.2308,65.2551,22200.0
2017-08-22 13:50:00,80.84,80.91,80.83,80.89,20840.0,65.2631,65.3196,65.2551,65.3035,20840.0
2017-08-22 13:55:00,80.89,80.93,80.86,80.91,18440.0,65.3035,65.3358,65.2793,65.3196,18440.0
2017-08-22 14:00:00,80.91,80.96,80.9,80.94,15230.0,65.3196,65.36,65.3116,65.3439,15230.0
2017-08-22 14:05:00,80.94,80.99,80.93,80.99,16645.0,65.3439,65.3842,65.3358,65.3842,16645.0
2017-08-22 14:10:00,80.99,81.02,80.97,81.0,37672.0,65.3842,65.4084,65.3681,65.3923,37672.0
2017-08-22 14:15:00,81.0,81.06,80.99,81.03,39224.0,65.3923,65.4407,65.3842,65.4165,39224.0
2017-08-22 14:20:00,81.04,81.06,81.0,81.02,32951.0,65.4246,65.4407,65.3923,65.4084,32951.0
2017-08-22 14:25:00,81.02,81.05,81.0,81.01,36040.0,65.4084,65.4327,65.3923,65.4004,36040.0
2017-08-22 14:30:00,81.01,81.08,81.0,81.05,50572.0,65.4004,65.4569,65.3923,65.4327,50572.0
2017-08-22 14:35:00,81.06,81.11,81.01,81.06,69723.0,65.4407,65.4811,65.4004,65.4407,69723.0
2017-08-22 14:40:00,81.04,81.13,81.03,81.07,67811.0,65.4246,65.4972,65.4165,65.4488,67811.0
2017-08-22 14:45:00,81.08,81.08,81.01,81.04,56244.0,65.4569,65.4569,65.4004,65.4246,56244.0
2017-08-22 14:50:00,81.05,81.06,81.02,81.03,28573.0,65.4327,65.4407,65.4084,65.4165,28573.0
2017-08-22 14:55:00,81.03,81.05,80.98,81.0,33316.0,65.4165,65.4327,65.3761,65.3923,33316.0
2017-08-22 15:00:00,80.99,81.01,80.97,80.99,21697.0,65.3842,65.4004,65.3681,65.3842,21697.0
2017-08-22 15:05:00,80.99,81.03,80.99,81.03,27076.0,65.3842,65.4165,65.3842,65.4165,27076.0
2017-08-22 15:10:00,81.02,81.03,80.99,81.01,22129.0,65.4084,65.4165,65.3842,65.4004,22129.0
2017-08-22 15:15:00,81.01,81.02,80.93,80.93,85823.0,65.4004,65.4084,65.3358,65.3358,85823.0
2017-08-22 15:20:00,80.94,80.94,80.8,80.8,50481.0,65.3439,65.3439,65.2308,65.2308,50481.0
2017-08-22 15:25:00,80.81,80.87,80.8,80.81,38954.0,65.2389,65.2873,65.2308,65.2389,38954.0
2017-08-22 15:30:00,80.81,80.89,80.8,80.84,54505.0,65.2389,65.3035,65.2308,65.2631,54505.0
2017-08-22 15:35:00,80.84,80.9,80.83,80.84,52009.0,65.2631,65.3116,65.2551,65.2631,52009.0
2017-08-22 15:40:00,80.84,80.9,80.8,80.82,146993.0,65.2631,65.3116,65.2308,65.247,146993.0
2017-08-22 15:45:00,80.82,80.91,80.81,80.83,159896.0,65.247,65.3196,65.2389,65.2551,159896.0
2017-08-22 15:50:00,80.84,80.85,80.79,80.82,153526.0,65.2631,65.2712,65.2228,65.247,153526.0
2017-08-22 15:55:00,80.83,80.84,80.74,80.75,259971.0,65.2551,65.2631,65.1824,65.1905,259971.0
2017-08-23 09:30:00,80.24,80.95,80.07,80.23,105821.0,64.7787,65.3519,64.6415,64.7707,105821.0
2017-08-23 09:35:00,80.25,80.52,80.17,80.48,74533.0,64.7868,65.0048,64.7222,64.9725,74533.0
2017-08-23 09:40:00,80.44,80.5,80.32,80.5,86713.0,64.9402,64.9886,64.8433,64.9886,86713.0
2017-08-23 09:45:00,80.49,80.78,80.48,80.72,33589.0,64.9806,65.2147,64.9725,65.1662,33589.0
2017-08-23 09:50:00,80.71,80.88,80.62,80.81,44806.0,65.1582,65.2954,65.0855,65.2389,44806.0
2017-08-23 09:55:00,80.84,80.9,80.76,80.8,25906.0,65.2631,65.3116,65.1985,65.2308,25906.0
2017-08-23 10:00:00,80.78,80.8,80.65,80.71,22135.0,65.2147,65.2308,65.1097,65.1582,22135.0
2017-08-23 10:05:00,80.72,80.72,80.59,80.61,20521.0,65.1662,65.1662,65.0613,65.0774,20521.0
2017-08-23 10:10:00,80.61,80.8,80.61,80.72,26970.0,65.0774,65.2308,65.0774,65.1662,26970.0
2017-08-23 10:15:00,80.73,80.89,80.73,80.86,16485.0,65.1743,65.3035,65.1743,65.2793,16485.0
2017-08-23 10:20:00,80.86,80.9,80.7,80.7,67976.0,65.2793,65.3116,65.1501,65.1501,67976.0
2017-08-23 10:25:00,80.72,80.8,80.66,80.69,12542.0,65.1662,65.2308,65.1178,65.142,12542.0
2017-08-23 10:30:00,80.7,80.7,80.55,80.65,11898.0,65.1501,65.1501,65.029,65.1097,11898.0
2017-08-23 10:35:00,80.63,80.65,80.59,80.64,15978.0,65.0936,65.1097,65.0613,65.1017,15978.0
2017-08-23 10:40:00,80.63,80.67,80.6,80.64,30251.0,65.0936,65.1259,65.0694,65.1017,30251.0
2017-08-23 10:45:00,80.62,80.77,80.61,80.73,23180.0,65.0855,65.2066,65.0774,65.1743,23180.0
2017-08-23 10:50:00,80.74,80.75,80.63,80.69,45947.0,65.1824,65.1905,65.0936,65.142,45947.0
2017-08-23 10:55:00,80.71,80.72,80.64,80.66,15000.0,65.1582,65.1662,65.1017,65.1178,15000.0
2017-08-23 11:00:00,80.65,80.72,80.62,80.69,20131.0,65.1097,65.1662,65.0855,65.142,20131.0
2017-08-23 11:05:00,80.69,80.72,80.68,80.71,14479.0,65.142,65.1662,65.134,65.1582,14479.0
2017-08-23 11:10:00,80.72,80.73,80.66,80.7,25830.0,65.1662,65.1743,65.1178,65.1501,25830.0
2017-08-23 11:15:00,80.69,80.81,80.67,80.81,27115.0,65.142,65.2389,65.1259,65.2389,27115.0
2017-08-23 11:20:00,80.82,80.87,80.8,80.84,16058.0,65.247,65.2873,65.2308,65.2631,16058.0
2017-08-23 11:25:00,80.84,80.91,80.83,80.85,24357.0,65.2631,65.3196,65.2551,65.2712,24357.0
2017-08-23 11:30:00,80.86,80.87,80.8,80.82,12833.0,65.2793,65.2873,65.2308,65.247,12833.0
2017-08-23 11:35:00,80.84,80.85,80.75,80.82,23185.0,65.2631,65.2712,65.1905,65.247,23185.0
2017-08-23 11:40:00,80.82,80.88,80.81,80.81,25916.0,65.247,65.2954,65.2389,65.2389,25916.0
2017-08-23 11:45:00,80.83,80.83,80.72,80.82,14067.0,65.2551,65.2551,65.1662,65.247,14067.0
2017-08-23 11:50:00,80.83,80.97,80.82,80.94,82327.0,65.2551,65.3681,65.247,65.3439,82327.0
2017-08-23 11:55:00,80.94,80.99,80.91,80.91,16445.0,65.3439,65.3842,65.3196,65.3196,16445.0
2017-08-23 12:00:00,80.92,80.93,80.83,80.92,12371.0,65.3277,65.3358,65.2551,65.3277,12371.0
2017-08-23 12:05:00,80.93,80.94,80.84,80.85,49834.0,65.3358,65.3439,65.2631,65.2712,49834.0
2017-08-23 12:10:00,80.86,80.89,80.81,80.86,17904.0,65.2793,65.3035,65.2389,65.2793,17904.0
2017-08-23 12:15:00,80.87,80.88,80.84,80.86,20375.0,65.2873,65.2954,65.2631,65.2793,20375.0
2017-08-23 12:20:00,80.86,80.88,80.84,80.87,23014.0,65.2793,65.2954,65.2631,65.2873,23014.0
2017-08-23 12:25:00,80.86,80.86,80.76,80.76,18418.0,65.2793,65.2793,65.1985,65.1985,18418.0
2017-08-23 12:30:00,80.76,80.85,80.76,80.85,7587.0,65.1985,65.2712,65.1985,65.2712,7587.0
2017-08-23 12:35:00,80.85,80.91,80.85,80.89,28772.0,65.2712,65.3196,65.2712,65.3035,28772.0
2017-08-23 12:40:00,80.88,80.88,80.8,80.85,12967.0,65.2954,65.2954,65.2308,65.2712,12967.0
2017-08-23 12:45:00,80.84,80.85,80.81,80.81,8400.0,65.2631,65.2712,65.2389,65.2389,8400.0
2017-08-23 12:50:00,80.82,80.87,80.82,80.85,10383.0,65.247,65.2873,65.247,65.2712,10383.0
2017-08-23 12:55:00,80.85,80.91,80.84,80.89,41592.0,65.2712,65.3196,65.2631,65.3035,41592.0
2017-08-23 13:00:00,80.89,80.93,80.85,80.93,50845.0,65.3035,65.3358,65.2712,65.3358,50845.0
2017-08-23 13:05:00,80.92,80.96,80.89,80.93,42280.0,65.3277,65.36,65.3035,65.3358,42280.0
2017-08-23 13:10:00,80.93,80.95,80.84,80.91,60333.0,65.3358,65.3519,65.2631,65.3196,60333.0
2017-08-23 13:15:00,80.92,80.92,80.75,80.85,18033.0,65.3277,65.3277,65.1905,65.2712,18033.0
2017-08-23 13:20:00,80.84,80.91,80.84,80.9,14443.0,65.2631,65.3196,65.2631,65.3116,14443.0
2017-08-23 13:25:00,80.91,80.91,80.86,80.9,7060.0,65.3196,65.3196,65.2793,65.3116,7060.0
2017-08-23 13:30:00,80.89,80.92,80.89,80.92,6818.0,65.3035,65.3277,65.3035,65.3277,6818.0
2017-08-23 13:35:00,80.92,80.93,80.9,80.91,13077.0,65.3277,65.3358,65.3116,65.3196,13077.0
2017-08-23 13:40:00,80.91,80.95,80.9,80.91,36085.0,65.3196,65.3519,65.3116,65.3196,36085.0
2017-08-23 13:45:00,80.91,80.94,80.9,80.9,18515.0,65.3196,65.3439,65.3116,65.3116,18515.0
2017-08-23 13:50:00,80.9,80.91,80.85,80.89,16635.0,65.3116,65.3196,65.2712,65.3035,16635.0
2017-08-23 13:55:00,80.89,80.91,80.85,80.91,7948.0,65.3035,65.3196,65.2712,65.3196,7948.0
2017-08-23 14:00:00,80.89,80.93,80.88,80.92,20828.0,65.3035,65.3358,65.2954,65.3277,20828.0
2017-08-23 14:05:00,80.92,80.92,80.88,80.9,14364.0,65.3277,65.3277,65.2954,65.3116,14364.0
2017-08-23 14:10:00,80.9,81.05,80.89,81.03,91069.0,65.3116,65.4327,65.3035,65.4165,91069.0
2017-08-23 14:15:00,81.04,81.07,80.99,81.03,35522.0,65.4246,65.4488,65.3842,65.4165,35522.0
2017-08-23 14:20:00,81.02,81.03,80.99,81.03,39192.0,65.4084,65.4165,65.3842,65.4165,39192.0
2017-08-23 14:25:00,81.03,81.03,80.97,80.98,27160.0,65.4165,65.4165,65.3681,65.3761,27160.0
2017-08-23 14:30:00,80.97,81.03,80.97,80.99,17890.0,65.3681,65.4165,65.3681,65.3842,17890.0
2017-08-23 14:35:00,81.0,81.0,80.96,80.98,12311.0,65.3923,65.3923,65.36,65.3761,12311.0
2017-08-23 14:40:00,80.99,81.02,80.98,81.0,21730.0,65.3842,65.4084,65.3761,65.3923,21730.0
2017-08-23 14:45:00,81.0,81.03,80.97,80.99,25205.0,65.3923,65.4165,65.3681,65.3842,25205.0
2017-08-23 14:50:00,80.99,81.03,80.98,81.01,22745.0,65.3842,65.4165,65.3761,65.4004,22745.0
2017-08-23 14:55:00,81.01,81.02,80.99,80.99,24104.0,65.4004,65.4084,65.3842,65.3842,24104.0
2017-08-23 15:00:00,81.0,81.09,80.97,81.05,65317.0,65.3923,65.465,65.3681,65.4327,65317.0
2017-08-23 15:05:00,81.05,81.08,80.99,81.05,70141.0,65.4327,65.4569,65.3842,65.4327,70141.0
2017-08-23 15:10:00,81.05,81.08,81.03,81.06,36369.0,65.4327,65.4569,65.4165,65.4407,36369.0
2017-08-23 15:15:00,81.07,81.07,81.03,81.06,62275.0,65.4488,65.4488,65.4165,65.4407,62275.0
2017-08-23 15:20:00,81.06,81.09,81.01,81.09,40822.0,65.4407,65.465,65.4004,65.465,40822.0
2017-08-23 15:25:00,81.08,81.09,81.05,81.05,46425.0,65.4569,65.465,65.4327,65.4327,46425.0
2017-08-23 15:30:00,81.06,81.07,81.0,81.04,96868.0,65.4407,65.4488,65.3923,65.4246,96868.0
2017-08-23 15:35:00,81.04,81.12,81.03,81.06,71160.0,65.4246,65.4892,65.4165,65.4407,71160.0
2017-08-23 15:40:00,81.06,81.07,81.03,81.06,92361.0,65.4407,65.4488,65.4165,65.4407,92361.0
2017-08-23 15:45:00,81.06,81.09,81.03,81.03,95164.0,65.4407,65.465,65.4165,65.4165,95164.0
2017-08-23 15:50:00,81.03,81.05,80.96,80.96,148911.0,65.4165,65.4327,65.36,65.36,148911.0
2017-08-23 15:55:00,80.97,80.98,80.87,80.89,227526.0,65.3681,65.3761,65.2873,65.3035,227526.0
2017-08-24 09:30:00,81.16,81.29,80.97,81.24,57432.0,65.5215,65.6264,65.3681,65.5861,57432.0
2017-08-24 09:35:00,81.24,81.41,81.23,81.29,25278.0,65.5861,65.7233,65.578,65.6264,25278.0
2017-08-24 09:40:00,81.32,81.39,81.24,81.29,22451.0,65.6506,65.7071,65.5861,65.6264,22451.0
2017-08-24 09:45:00,81.29,81.35,81.21,81.26,29799.0,65.6264,65.6749,65.5618,65.6022,29799.0
2017-08-24 09:50:00,81.27,81.27,81.08,81.2,28546.0,65.6103,65.6103,65.4569,65.5538,28546.0
2017-08-24 09:55:00,81.21,81.22,81.1,81.15,26111.0,65.5618,65.5699,65.473,65.5134,26111.0
2017-08-24 10:00:00,81.13,81.23,81.1,81.16,29003.0,65.4972,65.578,65.473,65.5215,29003.0
2017-08-24 10:05:00,81.16,81.23,81.0,81.03,39723.0,65.5215,65.578,65.3923,65.4165,39723.0
2017-08-24 10:10:00,81.02,81.12,80.96,81.11,51607.0,65.4084,65.4892,65.36,65.4811,51607.0
2017-08-24 10:15:00,81.12,81.14,81.01,81.06,27386.0,65.4892,65.5053,65.4004,65.4407,27386.0
2017-08-24 10:20:00,81.07,81.21,81.04,81.19,40570.0,65.4488,65.5618,65.4246,65.5457,40570.0
2017-08-24 10:25:00,81.19,81.29,81.14,81.24,35998.0,65.5457,65.6264,65.5053,65.5861,35998.0
2017-08-24 10:30:00,81.25,81.42,81.19,81.39,44682.0,65.5941,65.7314,65.5457,65.7071,44682.0
2017-08-24 10:35:00,81.39,81.47,81.29,81.34,22452.0,65.7071,65.7717,65.6264,65.6668,22452.0
2017-08-24 10:40:00,81.33,81.39,81.26,81.33,18729.0,65.6587,65.7071,65.6022,65.6587,18729.0
2017-08-24 10:45:00,81.33,81.41,81.25,81.26,17275.0,65.6587,65.7233,65.5941,65.6022,17275.0
2017-08-24 10:50:00,81.26,81.29,81.21,81.25,10555.0,65.6022,65.6264,65.5618,65.5941,10555.0
2017-08-24 10:55:00,81.25,81.37,81.24,81.29,21982.0,65.5941,65.691,65.5861,65.6264,21982.0
2017-08-24 11:00:00,81.29,81.34,81.26,81.34,12046.0,65.6264,65.6668,65.6022,65.6668,12046.0
2017-08-24 11:05:00,81.32,81.4,81.32,81.38,21417.0,65.6506,65.7152,65.6506,65.6991,21417.0
2017-08-24 11:10:00,81.39,81.42,81.22,81.23,33139.0,65.7071,65.7314,65.5699,65.578,33139.0
2017-08-24 11:15:00,81.22,81.22,80.97,81.02,46223.0,65.5699,65.5699,65.3681,65.4084,46223.0
2017-08-24 11:20:00,81.02,81.08,80.93,81.06,19063.0,65.4084,65.4569,65.3358,65.4407,19063.0
2017-08-24 11:25:00,81.06,81.07,80.94,81.03,26462.0,65.4407,65.4488,65.3439,65.4165,26462.0
2017-08-24 11:30:00,81.01,81.04,80.82,80.89,27733.0,65.4004,65.4246,65.247,65.3035,27733.0
2017-08-24 11:35:00,80.9,81.01,80.86,80.97,24356.0,65.3116,65.4004,65.2793,65.3681,24356.0
2017-08-24 11:40:00,80.95,81.09,80.92,81.09,17588.0,65.3519,65.465,65.3277,65.465,17588.0
2017-08-24 11:45:00,81.1,81.17,81.07,81.13,18639.0,65.473,65.5295,65.4488,65.4972,18639.0
2017-08-24 11:50:00,81.13,81.15,81.01,81.03,27023.0,65.4972,65.5134,65.4004,65.4165,27023.0
2017-08-24 11:55:00,81.04,81.14,80.97,81.14,26662.0,65.4246,65.5053,65.3681,65.5053,26662.0
2017-08-24 12:00:00,81.17,81.19,81.07,81.07,28492.0,65.5295,65.5457,65.4488,65.4488,28492.0
2017-08-24 12:05:00,81.07,81.1,81.04,81.04,12859.0,65.4488,65.473,65.4246,65.4246,12859.0
2017-08-24 12:10:00,81.05,81.17,81.05,81.17,20852.0,65.4327,65.5295,65.4327,65.5295,20852.0
2017-08-24 12:15:00,81.16,81.16,81.07,81.12,23129.0,65.5215,65.5215,65.4488,65.4892,23129.0
2017-08-24 12:20:00,81.12,81.14,81.09,81.12,10072.0,65.4892,65.5053,65.465,65.4892,10072.0
2017-08-24 12:25:00,81.13,81.19,81.13,81.17,8800.0,65.4972,65.5457,65.4972,65.5295,8800.0
2017-08-24 12:30:00,81.17,81.23,81.14,81.14,16807.0,65.5295,65.578,65.5053,65.5053,16807.0
2017-08-24 12:35:00,81.15,81.17,81.07,81.15,27114.0,65.5134,65.5295,65.4488,65.5134,27114.0
2017-08-24 12:40:00,81.16,81.23,81.14,81.19,12683.0,65.5215,65.578,65.5053,65.5457,12683.0
2017-08-24 12:45:00,81.18,81.23,81.13,81.23,14398.0,65.5376,65.578,65.4972,65.578,14398.0
2017-08-24 12:50:00,81.23,81.26,81.22,81.23,13164.0,65.578,65.6022,65.5699,65.578,13164.0
2017-08-24 12:55:00,81.22,81.26,81.2,81.22,20003.0,65.5699,65.6022,65.5538,65.5699,20003.0
2017-08-24 13:00:00,81.21,81.28,81.18,81.28,26667.0,65.5618,65.6183,65.5376,65.6183,26667.0
2017-08-24 13:05:00,81.26,81.29,81.22,81.25,7517.0,65.6022,65.6264,65.5699,65.5941,7517.0
2017-08-24 13:10:00,81.26,81.37,81.22,81.34,23395.0,65.6022,65.691,65.5699,65.6668,23395.0
2017-08-24 13:15:00,81.34,81.43,81.34,81.41,14618.0,65.6668,65.7394,65.6668,65.7233,14618.0
2017-08-24 13:20:00,81.41,81.41,81.35,81.4,10315.0,65.7233,65.7233,65.6749,65.7152,10315.0
2017-08-24 13:25:00,81.4,81.4,81.35,81.38,9924.0,65.7152,65.7152,65.6749,65.6991,9924.0
2017-08-24 13:30:00,81.38,81.38,81.31,81.33,14491.0,65.6991,65.6991,65.6426,65.6587,14491.0
2017-08-24 13:35:00,81.34,81.38,81.32,81.36,33598.0,65.6668,65.6991,65.6506,65.6829,33598.0
2017-08-24 13:40:00,81.37,81.37,81.3,81.31,26001.0,65.691,65.691,65.6345,65.6426,26001.0
2017-08-24 13:45:00,81.32,81.37,81.31,81.37,15234.0,65.6506,65.691,65.6426,65.691,15234.0
2017-08-24 13:50:00,81.37,81.41,81.35,81.35,30404.0,65.691,65.7233,65.6749,65.6749,30404.0
2017-08-24 13:55:00,81.36,81.42,81.35,81.4,33873.0,65.6829,65.7314,65.6749,65.7152,33873.0
2017-08-24 14:00:00,81.4,81.46,81.4,81.44,17815.0,65.7152,65.7637,65.7152,65.7475,17815.0
2017-08-24 14:05:00,81.43,81.43,81.28,81.29,41605.0,65.7394,65.7394,65.6183,65.6264,41605.0
2017-08-24 14:10:00,81.3,81.3,81.19,81.23,31145.0,65.6345,65.6345,65.5457,65.578,31145.0
2017-08-24 14:15:00,81.23,81.37,81.23,81.37,26377.0,65.578,65.691,65.578,65.691,26377.0
2017-08-24 14:20:00,81.37,81.43,81.34,81.42,17228.0,65.691,65.7394,65.6668,65.7314,17228.0
2017-08-24 14:25:00,81.43,81.47,81.39,81.41,20224.0,65.7394,65.7717,65.7071,65.7233,20224.0
2017-08-24 14:30:00,81.42,81.5,81.37,81.48,178005.0,65.7314,65.796,65.691,65.7798,178005.0
2017-08-24 14:35:00,81.48,81.49,81.39,81.41,31882.0,65.7798,65.7879,65.7071,65.7233,31882.0
2017-08-24 14:40:00,81.41,81.43,81.39,81.42,23279.0,65.7233,65.7394,65.7071,65.7314,23279.0
2017-08-24 14:45:00,81.41,81.44,81.39,81.4,16205.0,65.7233,65.7475,65.7071,65.7152,16205.0
2017-08-24 14:50:00,81.41,81.45,81.39,81.45,22532.0,65.7233,65.7556,65.7071,65.7556,22532.0
2017-08-24 14:55:00,81.46,81.49,81.39,81.41,22318.0,65.7637,65.7879,65.7071,65.7233,22318.0
2017-08-24 15:00:00,81.41,81.43,81.38,81.41,26939.0,65.7233,65.7394,65.6991,65.7233,26939.0
2017-08-24 15:05:00,81.41,81.41,81.32,81.34,20166.0,65.7233,65.7233,65.6506,65.6668,20166.0
2017-08-24 15:10:00,81.35,81.41,81.31,81.38,18947.0,65.6749,65.7233,65.6426,65.6991,18947.0
2017-08-24 15:15:00,81.39,81.47,81.37,81.47,22960.0,65.7071,65.7717,65.691,65.7717,22960.0
2017-08-24 15:20:00,81.47,81.49,81.4,81.46,35635.0,65.7717,65.7879,65.7152,65.7637,35635.0
2017-08-24 15:25:00,81.45,81.46,81.39,81.39,30196.0,65.7556,65.7637,65.7071,65.7071,30196.0
2017-08-24 15:30:00,81.4,81.42,81.32,81.32,26244.0,65.7152,65.7314,65.6506,65.6506,26244.0
2017-08-24 15:35:00,81.33,81.35,81.27,81.34,43742.0,65.6587,65.6749,65.6103,65.6668,43742.0
2017-08-24 15:40:00,81.35,81.38,81.16,81.23,44722.0,65.6749,65.6991,65.5215,65.578,44722.0
2017-08-24 15:45:00,81.23,81.28,81.2,81.21,42944.0,65.578,65.6183,65.5538,65.5618,42944.0
2017-08-24 15:50:00,81.21,81.3,81.2,81.29,86541.0,65.5618,65.6345,65.5538,65.6264,86541.0
2017-08-24 15:55:00,81.29,81.3,81.2,81.25,120058.0,65.6264,65.6345,65.5538,65.5941,120058.0
2017-08-25 09:30:00,81.56,81.73,81.48,81.68,65000.0,65.8444,65.9816,65.7798,65.9413,65000.0
2017-08-25 09:35:00,81.68,81.76,81.49,81.61,19875.0,65.9413,66.0059,65.7879,65.8848,19875.0
2017-08-25 09:40:00,81.58,81.58,81.36,81.48,29398.0,65.8605,65.8605,65.6829,65.7798,29398.0
2017-08-25 09:45:00,81.5,81.54,81.42,81.48,22939.0,65.796,65.8282,65.7314,65.7798,22939.0
2017-08-25 09:50:00,81.44,81.72,81.42,81.71,9116.0,65.7475,65.9736,65.7314,65.9655,9116.0
2017-08-25 09:55:00,81.72,81.82,81.67,81.7,16608.0,65.9736,66.0543,65.9332,65.9574,16608.0
2017-08-25 10:00:00,81.68,81.9,81.67,81.77,20823.0,65.9413,66.1189,65.9332,66.0139,20823.0
2017-08-25 10:05:00,81.76,81.83,81.75,81.77,14513.0,66.0059,66.0624,65.9978,66.0139,14513.0
2017-08-25 10:10:00,81.78,81.8,81.73,81.75,14193.0,66.022,66.0381,65.9816,65.9978,14193.0
2017-08-25 10:15:00,81.77,81.86,81.72,81.86,16777.0,66.0139,66.0866,65.9736,66.0866,16777.0
2017-08-25 10:20:00,81.87,81.87,81.75,81.8,11284.0,66.0947,66.0947,65.9978,66.0381,11284.0
2017-08-25 10:25:00,81.76,81.79,81.72,81.76,16523.0,66.0059,66.0301,65.9736,66.0059,16523.0
2017-08-25 10:30:00,81.77,81.8,81.65,81.65,11027.0,66.0139,66.0381,65.917,65.917,11027.0
2017-08-25 10:35:00,81.69,81.82,81.67,81.78,16926.0,65.9493,66.0543,65.9332,66.022,16926.0
2017-08-25 10:40:00,81.79,81.81,81.66,81.67,22586.0,66.0301,66.0462,65.9251,65.9332,22586.0
2017-08-25 10:45:00,81.67,81.67,81.57,81.59,18334.0,65.9332,65.9332,65.8525,65.8686,18334.0
2017-08-25 10:50:00,81.59,81.64,81.56,81.59,12860.0,65.8686,65.909,65.8444,65.8686,12860.0
2017-08-25 10:55:00,81.59,81.65,81.54,81.54,18505.0,65.8686,65.917,65.8282,65.8282,18505.0
2017-08-25 11:00:00,81.54,81.56,81.32,81.37,33960.0,65.8282,65.8444,65.6506,65.691,33960.0
2017-08-25 11:05:00,81.35,81.4,81.29,81.4,35725.0,65.6749,65.7152,65.6264,65.7152,35725.0
2017-08-25 11:10:00,81.38,81.43,81.32,81.33,23689.0,65.6991,65.7394,65.6506,65.6587,23689.0
2017-08-25 11:15:00,81.32,81.37,81.25,81.36,18335.0,65.6506,65.691,65.5941,65.6829,18335.0
2017-08-25 11:20:00,81.36,81.51,81.34,81.47,44321.0,65.6829,65.804,65.6668,65.7717,44321.0
2017-08-25 11:25:00,81.47,81.51,81.45,81.45,20854.0,65.7717,65.804,65.7556,65.7556,20854.0
2017-08-25 11:30:00,81.45,81.52,81.29,81.31,22145.0,65.7556,65.8121,65.6264,65.6426,22145.0
2017-08-25 11:35:00,81.31,81.41,81.31,81.36,12128.0,65.6426,65.7233,65.6426,65.6829,12128.0
2017-08-25 11:40:00,81.38,81.5,81.36,81.47,9885.0,65.6991,65.796,65.6829,65.7717,9885.0
2017-08-25 11:45:00,81.48,81.54,81.46,81.52,14608.0,65.7798,65.8282,65.7637,65.8121,14608.0
2017-08-25 11:50:00,81.52,81.53,81.4,81.43,11741.0,65.8121,65.8202,65.7152,65.7394,11741.0
2017-08-25 11:55:00,81.42,81.45,81.4,81.42,10399.0,65.7314,65.7556,65.7152,65.7314,10399.0
2017-08-25 12:00:00,81.42,81.47,81.42,81.47,6846.0,65.7314,65.7717,65.7314,65.7717,6846.0
2017-08-25 12:05:00,81.46,81.53,81.45,81.52,15370.0,65.7637,65.8202,65.7556,65.8121,15370.0
2017-08-25 12:10:00,81.52,81.53,81.49,81.5,12949.0,65.8121,65.8202,65.7879,65.796,12949.0
2017-08-25 12:15:00,81.49,81.5,81.35,81.44,16236.0,65.7879,65.796,65.6749,65.7475,16236.0
2017-08-25 12:20:00,81.44,81.44,81.4,81.4,9929.0,65.7475,65.7475,65.7152,65.7152,9929.0
2017-08-25 12:25:00,81.41,81.43,81.39,81.42,11325.0,65.7233,65.7394,65.7071,65.7314,11325.0
2017-08-25 12:30:00,81.41,81.41,81.36,81.38,21330.0,65.7233,65.7233,65.6829,65.6991,21330.0
2017-08-25 12:35:00,81.38,81.42,81.32,81.34,22008.0,65.6991,65.7314,65.6506,65.6668,22008.0
2017-08-25 12:40:00,81.35,81.37,81.33,81.34,11255.0,65.6749,65.691,65.6587,65.6668,11255.0
2017-08-25 12:45:00,81.35,81.37,81.29,81.3,17025.0,65.6749,65.691,65.6264,65.6345,17025.0
2017-08-25 12:50:00,81.32,81.39,81.31,81.37,6250.0,65.6506,65.7071,65.6426,65.691,6250.0
2017-08-25 12:55:00,81.37,81.39,81.36,81.38,7483.0,65.691,65.7071,65.6829,65.6991,7483.0
2017-08-25 13:00:00,81.39,81.44,81.39,81.42,10564.0,65.7071,65.7475,65.7071,65.7314,10564.0
2017-08-25 13:05:00,81.43,81.47,81.41,81.46,14451.0,65.7394,65.7717,65.7233,65.7637,14451.0
2017-08-25 13:10:00,81.45,81.53,81.44,81.5,16766.0,65.7556,65.8202,65.7475,65.796,16766.0
2017-08-25 13:15:00,81.51,81.55,81.51,81.54,13010.0,65.804,65.8363,65.804,65.8282,13010.0
2017-08-25 13:20:00,81.53,81.53,81.46,81.49,22006.0,65.8202,65.8202,65.7637,65.7879,22006.0
2017-08-25 13:25:00,81.48,81.49,81.43,81.44,9242.0,65.7798,65.7879,65.7394,65.7475,9242.0
2017-08-25 13:30:00,81.45,81.46,81.4,81.41,11716.0,65.7556,65.7637,65.7152,65.7233,11716.0
2017-08-25 13:35:00,81.42,81.43,81.4,81.42,11373.0,65.7314,65.7394,65.7152,65.7314,11373.0
2017-08-25 13:40:00,81.42,81.45,81.42,81.44,11071.0,65.7314,65.7556,65.7314,65.7475,11071.0
2017-08-25 13:45:00,81.44,81.45,81.37,81.37,18173.0,65.7475,65.7556,65.691,65.691,18173.0
2017-08-25 13:50:00,81.37,81.44,81.36,81.42,11562.0,65.691,65.7475,65.6829,65.7314,11562.0
2017-08-25 13:55:00,81.43,81.43,81.34,81.36,18132.0,65.7394,65.7394,65.6668,65.6829,18132.0
2017-08-25 14:00:00,81.37,81.4,81.36,81.39,9378.0,65.691,65.7152,65.6829,65.7071,9378.0
2017-08-25 14:05:00,81.4,81.46,81.4,81.45,12029.0,65.7152,65.7637,65.7152,65.7556,12029.0
2017-08-25 14:10:00,81.45,81.48,81.45,81.47,14093.0,65.7556,65.7798,65.7556,65.7717,14093.0
2017-08-25 14:15:00,81.47,81.5,81.46,81.5,13940.0,65.7717,65.796,65.7637,65.796,13940.0
2017-08-25 14:20:00,81.5,81.51,81.47,81.48,14244.0,65.796,65.804,65.7717,65.7798,14244.0
2017-08-25 14:25:00,81.47,81.48,81.45,81.47,9184.0,65.7717,65.7798,65.7556,65.7717,9184.0
2017-08-25 14:30:00,81.47,81.49,81.46,81.49,7799.0,65.7717,65.7879,65.7637,65.7879,7799.0
2017-08-25 14:35:00,81.49,81.5,81.43,81.44,24659.0,65.7879,65.796,65.7394,65.7475,24659.0
2017-08-25 14:40:00,81.43,81.45,81.43,81.44,47426.0,65.7394,65.7556,65.7394,65.7475,47426.0
2017-08-25 14:45:00,81.44,81.44,81.4,81.4,18309.0,65.7475,65.7475,65.7152,65.7152,18309.0
2017-08-25 14:50:00,81.41,81.41,81.39,81.4,21651.0,65.7233,65.7233,65.7071,65.7152,21651.0
2017-08-25 14:55:00,81.39,81.41,81.39,81.4,25143.0,65.7071,65.7233,65.7071,65.7152,25143.0
2017-08-25 15:00:00,81.4,81.4,81.27,81.31,29460.0,65.7152,65.7152,65.6103,65.6426,29460.0
2017-08-25 15:05:00,81.32,81.35,81.31,81.33,32694.0,65.6506,65.6749,65.6426,65.6587,32694.0
2017-08-25 15:10:00,81.33,81.44,81.32,81.36,44423.0,65.6587,65.7475,65.6506,65.6829,44423.0
2017-08-25 15:15:00,81.36,81.37,81.28,81.29,44234.0,65.6829,65.691,65.6183,65.6264,44234.0
2017-08-25 15:20:00,81.3,81.32,81.24,81.24,46043.0,65.6345,65.6506,65.5861,65.5861,46043.0
2017-08-25 15:25:00,81.25,81.28,81.21,81.28,17275.0,65.5941,65.6183,65.5618,65.6183,17275.0
2017-08-25 15:30:00,81.27,81.28,81.19,81.21,31531.0,65.6103,65.6183,65.5457,65.5618,31531.0
2017-08-25 15:35:00,81.21,81.22,81.15,81.18,25631.0,65.5618,65.5699,65.5134,65.5376,25631.0
2017-08-25 15:40:00,81.18,81.21,81.11,81.11,39701.0,65.5376,65.5618,65.4811,65.4811,39701.0
2017-08-25 15:45:00,81.13,81.18,81.1,81.18,57311.0,65.4972,65.5376,65.473,65.5376,57311.0
2017-08-25 15:50:00,81.18,81.18,81.14,81.15,84155.0,65.5376,65.5376,65.5053,65.5134,84155.0
2017-08-25 15:55:00,81.15,81.15,80.94,80.99,326144.0,65.5134,65.5134,65.3439,65.3842,326144.0
2017-08-28 09:30:00,81.37,81.66,81.37,81.56,56661.0,65.691,65.9251,65.691,65.8444,56661.0
2017-08-28 09:35:00,81.53,81.56,81.38,81.45,24016.0,65.8202,65.8444,65.6991,65.7556,24016.0
2017-08-28 09:40:00,81.44,81.5,81.33,81.39,23003.0,65.7475,65.796,65.6587,65.7071,23003.0
2017-08-28 09:45:00,81.33,81.38,81.22,81.26,11770.0,65.6587,65.6991,65.5699,65.6022,11770.0
2017-08-28 09:50:00,81.27,81.27,81.11,81.17,12375.0,65.6103,65.6103,65.4811,65.5295,12375.0
2017-08-28 09:55:00,81.19,81.24,81.16,81.21,10733.0,65.5457,65.5861,65.5215,65.5618,10733.0
2017-08-28 10:00:00,81.22,81.24,81.12,81.19,25490.0,65.5699,65.5861,65.4892,65.5457,25490.0
2017-08-28 10:05:00,81.19,81.33,81.19,81.19,18733.0,65.5457,65.6587,65.5457,65.5457,18733.0
2017-08-28 10:10:00,81.17,81.22,81.08,81.1,14164.0,65.5295,65.5699,65.4569,65.473,14164.0
2017-08-28 10:15:00,81.1,81.12,81.02,81.1,20118.0,65.473,65.4892,65.4084,65.473,20118.0
2017-08-28 10:20:00,81.1,81.11,81.04,81.07,27174.0,65.473,65.4811,65.4246,65.4488,27174.0
2017-08-28 10:25:00,81.08,81.09,80.97,81.01,19814.0,65.4569,65.465,65.3681,65.4004,19814.0
2017-08-28 10:30:00,81.01,81.03,80.92,80.98,22276.0,65.4004,65.4165,65.3277,65.3761,22276.0
2017-08-28 10:35:00,80.96,81.07,80.95,81.07,15462.0,65.36,65.4488,65.3519,65.4488,15462.0
2017-08-28 10:40:00,81.07,81.12,81.04,81.07,17564.0,65.4488,65.4892,65.4246,65.4488,17564.0
2017-08-28 10:45:00,81.08,81.09,80.93,81.01,16848.0,65.4569,65.465,65.3358,65.4004,16848.0
2017-08-28 10:50:00,81.0,81.13,80.99,81.1,22256.0,65.3923,65.4972,65.3842,65.473,22256.0
2017-08-28 10:55:00,81.09,81.11,81.04,81.04,16812.0,65.465,65.4811,65.4246,65.4246,16812.0
2017-08-28 11:00:00,81.06,81.1,81.05,81.07,21732.0,65.4407,65.473,65.4327,65.4488,21732.0
2017-08-28 11:05:00,81.08,81.09,80.99,81.0,21997.0,65.4569,65.465,65.3842,65.3923,21997.0
2017-08-28 11:10:00,81.0,81.03,80.97,80.97,34976.0,65.3923,65.4165,65.3681,65.3681,34976.0
2017-08-28 11:15:00,80.97,80.97,80.91,80.91,17117.0,65.3681,65.3681,65.3196,65.3196,17117.0
2017-08-28 11:20:00,80.91,80.92,80.73,80.73,49468.0,65.3196,65.3277,65.1743,65.1743,49468.0
2017-08-28 11:25:00,80.73,80.73,80.62,80.63,62138.0,65.1743,65.1743,65.0855,65.0936,62138.0
2017-08-28 11:30:00,80.63,80.77,80.61,80.77,28982.0,65.0936,65.2066,65.0774,65.2066,28982.0
2017-08-28 11:35:00,80.76,80.82,80.73,80.82,25417.0,65.1985,65.247,65.1743,65.247,25417.0
2017-08-28 11:40:00,80.82,80.88,80.73,80.76,19532.0,65.247,65.2954,65.1743,65.1985,19532.0
2017-08-28 11:45:00,80.76,80.83,80.76,80.83,16798.0,65.1985,65.2551,65.1985,65.2551,16798.0
2017-08-28 11:50:00,80.83,80.9,80.82,80.87,20774.0,65.2551,65.3116,65.247,65.2873,20774.0
2017-08-28 11:55:00,80.86,80.9,80.85,80.87,40588.0,65.2793,65.3116,65.2712,65.2873,40588.0
2017-08-28 12:00:00,80.88,80.9,80.84,80.9,33250.0,65.2954,65.3116,65.2631,65.3116,33250.0
2017-08-28 12:05:00,80.9,80.91,80.77,80.77,39958.0,65.3116,65.3196,65.2066,65.2066,39958.0
2017-08-28 12:10:00,80.76,80.84,80.74,80.83,15517.0,65.1985,65.2631,65.1824,65.2551,15517.0
2017-08-28 12:15:00,80.82,80.85,80.79,80.83,24040.0,65.247,65.2712,65.2228,65.2551,24040.0
2017-08-28 12:20:00,80.84,80.84,80.7,80.71,23689.0,65.2631,65.2631,65.1501,65.1582,23689.0
2017-08-28 12:25:00,80.72,80.76,80.71,80.76,15280.0,65.1662,65.1985,65.1582,65.1985,15280.0
2017-08-28 12:30:00,80.75,80.83,80.74,80.81,17104.0,65.1905,65.2551,65.1824,65.2389,17104.0
2017-08-28 12:35:00,80.81,80.82,80.75,80.77,24282.0,65.2389,65.247,65.1905,65.2066,24282.0
2017-08-28 12:40:00,80.76,80.77,80.69,80.7,16188.0,65.1985,65.2066,65.142,65.1501,16188.0
2017-08-28 12:45:00,80.69,80.76,80.67,80.74,19460.0,65.142,65.1985,65.1259,65.1824,19460.0
2017-08-28 12:50:00,80.75,80.76,80.73,80.75,17717.0,65.1905,65.1985,65.1743,65.1905,17717.0
2017-08-28 12:55:00,80.75,80.78,80.72,80.73,10892.0,65.1905,65.2147,65.1662,65.1743,10892.0
2017-08-28 13:00:00,80.74,80.75,80.72,80.73,15003.0,65.1824,65.1905,65.1662,65.1743,15003.0
2017-08-28 13:05:00,80.74,80.74,80.7,80.73,15962.0,65.1824,65.1824,65.1501,65.1743,15962.0
2017-08-28 13:10:00,80.72,80.75,80.66,80.67,18994.0,65.1662,65.1905,65.1178,65.1259,18994.0
2017-08-28 13:15:00,80.67,80.69,80.64,80.67,22694.0,65.1259,65.142,65.1017,65.1259,22694.0
2017-08-28 13:20:00,80.67,80.69,80.62,80.63,29812.0,65.1259,65.142,65.0855,65.0936,29812.0
2017-08-28 13:25:00,80.64,80.65,80.6,80.64,23018.0,65.1017,65.1097,65.0694,65.1017,23018.0
2017-08-28 13:30:00,80.64,80.67,80.58,80.58,21001.0,65.1017,65.1259,65.0532,65.0532,21001.0
2017-08-28 13:35:00,80.59,80.67,80.58,80.66,11898.0,65.0613,65.1259,65.0532,65.1178,11898.0
2017-08-28 13:40:00,80.66,80.73,80.65,80.71,25011.0,65.1178,65.1743,65.1097,65.1582,25011.0
2017-08-28 13:45:00,80.7,80.72,80.69,80.72,42033.0,65.1501,65.1662,65.142,65.1662,42033.0
2017-08-28 13:50:00,80.72,80.78,80.72,80.77,20410.0,65.1662,65.2147,65.1662,65.2066,20410.0
2017-08-28 13:55:00,80.78,80.78,80.7,80.75,55458.0,65.2147,65.2147,65.1501,65.1905,55458.0
2017-08-28 14:00:00,80.75,80.78,80.7,80.73,30621.0,65.1905,65.2147,65.1501,65.1743,30621.0
2017-08-28 14:05:00,80.73,80.76,80.68,80.68,21898.0,65.1743,65.1985,65.134,65.134,21898.0
2017-08-28 14:10:00,80.68,80.75,80.68,80.75,19032.0,65.134,65.1905,65.134,65.1905,19032.0
2017-08-28 14:15:00,80.75,80.75,80.68,80.72,20867.0,65.1905,65.1905,65.134,65.1662,20867.0
2017-08-28 14:20:00,80.71,80.83,80.7,80.81,23390.0,65.1582,65.2551,65.1501,65.2389,23390.0
2017-08-28 14:25:00,80.81,80.81,80.78,80.81,45287.0,65.2389,65.2389,65.2147,65.2389,45287.0
2017-08-28 14:30:00,80.8,80.8,80.73,80.77,24708.0,65.2308,65.2308,65.1743,65.2066,24708.0
2017-08-28 14:35:00,80.78,80.81,80.76,80.8,13940.0,65.2147,65.2389,65.1985,65.2308,13940.0
2017-08-28 14:40:00,80.8,80.81,80.78,80.8,33561.0,65.2308,65.2389,65.2147,65.2308,33561.0
2017-08-28 14:45:00,80.8,80.81,80.77,80.79,33778.0,65.2308,65.2389,65.2066,65.2228,33778.0
2017-08-28 14:50:00,80.79,80.81,80.78,80.78,17316.0,65.2228,65.2389,65.2147,65.2147,17316.0
2017-08-28 14:55:00,80.78,80.81,80.76,80.77,25823.0,65.2147,65.2389,65.1985,65.2066,25823.0
2017-08-28 15:00:00,80.78,80.8,80.76,80.77,24482.0,65.2147,65.2308,65.1985,65.2066,24482.0
2017-08-28 15:05:00,80.77,80.77,80.73,80.76,36110.0,65.2066,65.2066,65.1743,65.1985,36110.0
2017-08-28 15:10:00,80.76,80.79,80.69,80.7,28907.0,65.1985,65.2228,65.142,65.1501,28907.0
2017-08-28 15:15:00,80.7,80.76,80.69,80.75,19562.0,65.1501,65.1985,65.142,65.1905,19562.0
2017-08-28 15:20:00,80.75,80.84,80.75,80.84,25380.0,65.1905,65.2631,65.1905,65.2631,25380.0
2017-08-28 15:25:00,80.84,80.84,80.75,80.83,39942.0,65.2631,65.2631,65.1905,65.2551,39942.0
2017-08-28 15:30:00,80.83,80.85,80.81,80.81,38337.0,65.2551,65.2712,65.2389,65.2389,38337.0
2017-08-28 15:35:00,80.82,80.82,80.77,80.79,52180.0,65.247,65.247,65.2066,65.2228,52180.0
2017-08-28 15:40:00,80.79,80.86,80.78,80.84,49335.0,65.2228,65.2793,65.2147,65.2631,49335.0
2017-08-28 15:45:00,80.84,80.84,80.74,80.75,69761.0,65.2631,65.2631,65.1824,65.1905,69761.0
2017-08-28 15:50:00,80.75,80.83,80.75,80.77,117937.0,65.1905,65.2551,65.1905,65.2066,117937.0
2017-08-28 15:55:00,80.76,80.86,80.75,80.76,277129.0,65.1985,65.2793,65.1905,65.1985,277129.0
2017-08-29 09:30:00,80.07,80.44,80.03,80.3,63614.0,64.6415,64.9402,64.6092,64.8272,63614.0
2017-08-29 09:35:00,80.37,80.43,80.22,80.27,25449.0,64.8837,64.9321,64.7626,64.803,25449.0
2017-08-29 09:40:00,80.32,80.35,80.21,80.27,28254.0,64.8433,64.8675,64.7545,64.803,28254.0
2017-08-29 09:45:00,80.24,80.45,80.24,80.36,44687.0,64.7787,64.9483,64.7787,64.8756,44687.0
2017-08-29 09:50:00,80.36,80.39,80.31,80.31,17867.0,64.8756,64.8998,64.8353,64.8353,17867.0
2017-08-29 09:55:00,80.31,80.41,80.31,80.39,27201.0,64.8353,64.916,64.8353,64.8998,27201.0
2017-08-29 10:00:00,80.43,80.53,80.42,80.46,20312.0,64.9321,65.0129,64.9241,64.9563,20312.0
2017-08-29 10:05:00,80.5,80.52,80.37,80.46,22183.0,64.9886,65.0048,64.8837,64.9563,22183.0
2017-08-29 10:10:00,80.48,80.49,80.37,80.42,17206.0,64.9725,64.9806,64.8837,64.9241,17206.0
2017-08-29 10:15:00,80.4,80.49,80.4,80.47,19674.0,64.9079,64.9806,64.9079,64.9644,19674.0
2017-08-29 10:20:00,80.47,80.53,80.41,80.52,25457.0,64.9644,65.0129,64.916,65.0048,25457.0
2017-08-29 10:25:00,80.52,80.62,80.51,80.62,45401.0,65.0048,65.0855,64.9967,65.0855,45401.0
2017-08-29 10:30:00,80.62,80.79,80.62,80.75,37938.0,65.0855,65.2228,65.0855,65.1905,37938.0
2017-08-29 10:35:00,80.75,80.81,80.72,80.81,39581.0,65.1905,65.2389,65.1662,65.2389,39581.0
2017-08-29 10:40:00,80.81,80.94,80.8,80.91,52608.0,65.2389,65.3439,65.2308,65.3196,52608.0
2017-08-29 10:45:00,80.94,80.98,80.91,80.92,31543.0,65.3439,65.3761,65.3196,65.3277,31543.0
2017-08-29 10:50:00,80.92,81.0,80.91,80.94,45889.0,65.3277,65.3923,65.3196,65.3439,45889.0
2017-08-29 10:55:00,80.92,80.94,80.88,80.92,29822.0,65.3277,65.3439,65.2954,65.3277,29822.0
2017-08-29 11:00:00,80.92,80.94,80.89,80.94,25571.0,65.3277,65.3439,65.3035,65.3439,25571.0
2017-08-29 11:05:00,80.95,81.03,80.9,80.97,48581.0,65.3519,65.4165,65.3116,65.3681,48581.0
2017-08-29 11:10:00,80.97,80.97,80.84,80.85,27282.0,65.3681,65.3681,65.2631,65.2712,27282.0
2017-08-29 11:15:00,80.85,80.89,80.85,80.85,25710.0,65.2712,65.3035,65.2712,65.2712,25710.0
2017-08-29 11:20:00,80.85,80.87,80.81,80.81,17853.0,65.2712,65.2873,65.2389,65.2389,17853.0
2017-08-29 11:25:00,80.81,80.82,80.77,80.77,23436.0,65.2389,65.247,65.2066,65.2066,23436.0
2017-08-29 11:30:00,80.76,80.82,80.76,80.82,49993.0,65.1985,65.247,65.1985,65.247,49993.0
2017-08-29 11:35:00,80.84,80.93,80.81,80.91,61105.0,65.2631,65.3358,65.2389,65.3196,61105.0
2017-08-29 11:40:00,80.92,81.03,80.92,81.03,22523.0,65.3277,65.4165,65.3277,65.4165,22523.0
2017-08-29 11:45:00,81.03,81.06,81.01,81.02,35428.0,65.4165,65.4407,65.4004,65.4084,35428.0
2017-08-29 11:50:00,81.03,81.08,81.03,81.08,20831.0,65.4165,65.4569,65.4165,65.4569,20831.0
2017-08-29 11:55:00,81.08,81.16,81.07,81.14,31037.0,65.4569,65.5215,65.4488,65.5053,31037.0
2017-08-29 12:00:00,81.14,81.14,81.07,81.08,26428.0,65.5053,65.5053,65.4488,65.4569,26428.0
2017-08-29 12:05:00,81.07,81.09,80.99,81.0,29522.0,65.4488,65.465,65.3842,65.3923,29522.0
2017-08-29 12:10:00,80.99,81.03,80.99,81.0,30281.0,65.3842,65.4165,65.3842,65.3923,30281.0
2017-08-29 12:15:00,81.0,81.0,80.91,80.91,32313.0,65.3923,65.3923,65.3196,65.3196,32313.0
2017-08-29 12:20:00,80.91,81.04,80.91,81.03,15408.0,65.3196,65.4246,65.3196,65.4165,15408.0
2017-08-29 12:25:00,81.04,81.09,81.03,81.09,16240.0,65.4246,65.465,65.4165,65.465,16240.0
2017-08-29 12:30:00,81.09,81.13,81.06,81.13,36255.0,65.465,65.4972,65.4407,65.4972,36255.0
2017-08-29 12:35:00,81.11,81.14,81.11,81.14,9666.0,65.4811,65.5053,65.4811,65.5053,9666.0
2017-08-29 12:40:00,81.14,81.14,81.04,81.04,37038.0,65.5053,65.5053,65.4246,65.4246,37038.0
2017-08-29 12:45:00,81.04,81.1,81.02,81.1,13641.0,65.4246,65.473,65.4084,65.473,13641.0
2017-08-29 12:50:00,81.12,81.13,81.03,81.03,15254.0,65.4892,65.4972,65.4165,65.4165,15254.0
2017-08-29 12:55:00,81.04,81.1,81.03,81.08,8894.0,65.4246,65.473,65.4165,65.4569,8894.0
2017-08-29 13:00:00,81.08,81.11,81.07,81.09,17001.0,65.4569,65.4811,65.4488,65.465,17001.0
2017-08-29 13:05:00,81.09,81.14,81.09,81.14,12835.0,65.465,65.5053,65.465,65.5053,12835.0
2017-08-29 13:10:00,81.14,81.14,81.06,81.06,17906.0,65.5053,65.5053,65.4407,65.4407,17906.0
2017-08-29 13:15:00,81.06,81.06,80.94,80.94,23078.0,65.4407,65.4407,65.3439,65.3439,23078.0
2017-08-29 13:20:00,80.94,81.03,80.94,81.03,30000.0,65.3439,65.4165,65.3439,65.4165,30000.0
2017-08-29 13:25:00,81.04,81.12,81.01,81.09,63650.0,65.4246,65.4892,65.4004,65.465,63650.0
2017-08-29 13:30:00,81.09,81.15,81.08,81.08,24395.0,65.465,65.5134,65.4569,65.4569,24395.0
2017-08-29 13:35:00,81.07,81.07,80.97,80.98,26469.0,65.4488,65.4488,65.3681,65.3761,26469.0
2017-08-29 13:40:00,80.98,81.02,80.98,80.98,16030.0,65.3761,65.4084,65.3761,65.3761,16030.0
2017-08-29 13:45:00,80.98,81.03,80.98,81.03,19317.0,65.3761,65.4165,65.3761,65.4165,19317.0
2017-08-29 13:50:00,81.03,81.05,81.01,81.03,12227.0,65.4165,65.4327,65.4004,65.4165,12227.0
2017-08-29 13:55:00,81.02,81.07,81.02,81.07,20819.0,65.4084,65.4488,65.4084,65.4488,20819.0
2017-08-29 14:00:00,81.09,81.15,81.08,81.11,26338.0,65.465,65.5134,65.4569,65.4811,26338.0
2017-08-29 14:05:00,81.1,81.13,81.08,81.1,18698.0,65.473,65.4972,65.4569,65.473,18698.0
2017-08-29 14:10:00,81.09,81.09,81.05,81.06,18856.0,65.465,65.465,65.4327,65.4407,18856.0
2017-08-29 14:15:00,81.06,81.09,81.05,81.06,17797.0,65.4407,65.465,65.4327,65.4407,17797.0
2017-08-29 14:20:00,81.06,81.13,81.05,81.12,26394.0,65.4407,65.4972,65.4327,65.4892,26394.0
2017-08-29 14:25:00,81.12,81.12,81.03,81.03,18330.0,65.4892,65.4892,65.4165,65.4165,18330.0
2017-08-29 14:30:00,81.03,81.04,81.0,81.04,30152.0,65.4165,65.4246,65.3923,65.4246,30152.0
2017-08-29 14:35:00,81.03,81.05,81.0,81.0,41749.0,65.4165,65.4327,65.3923,65.3923,41749.0
2017-08-29 14:40:00,81.0,81.15,81.0,81.12,44254.0,65.3923,65.5134,65.3923,65.4892,44254.0
2017-08-29 14:45:00,81.13,81.18,81.1,81.17,31307.0,65.4972,65.5376,65.473,65.5295,31307.0
2017-08-29 14:50:00,81.17,81.21,81.09,81.1,31079.0,65.5295,65.5618,65.465,65.473,31079.0
2017-08-29 14:55:00,81.1,81.17,81.1,81.15,20970.0,65.473,65.5295,65.473,65.5134,20970.0
2017-08-29 15:00:00,81.14,81.18,81.13,81.18,52269.0,65.5053,65.5376,65.4972,65.5376,52269.0
2017-08-29 15:05:00,81.17,81.18,81.14,81.16,46203.0,65.5295,65.5376,65.5053,65.5215,46203.0
2017-08-29 15:10:00,81.15,81.16,81.11,81.13,33559.0,65.5134,65.5215,65.4811,65.4972,33559.0
2017-08-29 15:15:00,81.13,81.19,81.13,81.17,37536.0,65.4972,65.5457,65.4972,65.5295,37536.0
2017-08-29 15:20:00,81.17,81.21,81.14,81.21,29564.0,65.5295,65.5618,65.5053,65.5618,29564.0
2017-08-29 15:25:00,81.2,81.23,81.18,81.18,39215.0,65.5538,65.578,65.5376,65.5376,39215.0
2017-08-29 15:30:00,81.18,81.2,81.1,81.11,71820.0,65.5376,65.5538,65.473,65.4811,71820.0
2017-08-29 15:35:00,81.12,81.12,81.06,81.07,47146.0,65.4892,65.4892,65.4407,65.4488,47146.0
2017-08-29 15:40:00,81.07,81.13,81.06,81.09,49294.0,65.4488,65.4972,65.4407,65.465,49294.0
2017-08-29 15:45:00,81.09,81.15,81.08,81.1,58477.0,65.465,65.5134,65.4569,65.473,58477.0
2017-08-29 15:50:00,81.1,81.25,81.06,81.06,214383.0,65.473,65.5941,65.4407,65.4407,214383.0
2017-08-29 15:55:00,81.06,81.07,80.96,81.0,377845.0,65.4407,65.4488,65.36,65.3923,377845.0
2017-08-30 09:30:00,81.21,81.42,81.1,81.17,138255.0,65.5618,65.7314,65.473,65.5295,138255.0
2017-08-30 09:35:00,81.14,81.68,81.11,81.42,86200.0,65.5053,65.9413,65.4811,65.7314,86200.0
2017-08-30 09:40:00,81.49,81.54,81.35,81.36,40183.0,65.7879,65.8282,65.6749,65.6829,40183.0
2017-08-30 09:45:00,81.35,81.48,81.33,81.37,31596.0,65.6749,65.7798,65.6587,65.691,31596.0
2017-08-30 09:50:00,81.35,81.39,81.28,81.35,27168.0,65.6749,65.7071,65.6183,65.6749,27168.0
2017-08-30 09:55:00,81.39,81.49,81.35,81.48,22845.0,65.7071,65.7879,65.6749,65.7798,22845.0
2017-08-30 10:00:00,81.48,81.55,81.39,81.49,25977.0,65.7798,65.8363,65.7071,65.7879,25977.0
2017-08-30 10:05:00,81.48,81.52,81.44,81.48,38024.0,65.7798,65.8121,65.7475,65.7798,38024.0
2017-08-30 10:10:00,81.49,81.53,81.47,81.48,30747.0,65.7879,65.8202,65.7717,65.7798,30747.0
2017-08-30 10:15:00,81.48,81.62,81.47,81.58,98110.0,65.7798,65.8928,65.7717,65.8605,98110.0
2017-08-30 10:20:00,81.59,81.6,81.42,81.42,23517.0,65.8686,65.8767,65.7314,65.7314,23517.0
2017-08-30 10:25:00,81.42,81.46,81.37,81.43,27050.0,65.7314,65.7637,65.691,65.7394,27050.0
2017-08-30 10:30:00,81.44,81.5,81.35,81.35,29452.0,65.7475,65.796,65.6749,65.6749,29452.0
2017-08-30 10:35:00,81.36,81.43,81.32,81.4,26338.0,65.6829,65.7394,65.6506,65.7152,26338.0
2017-08-30 10:40:00,81.41,81.47,81.38,81.47,27187.0,65.7233,65.7717,65.6991,65.7717,27187.0
2017-08-30 10:45:00,81.47,81.72,81.47,81.69,54946.0,65.7717,65.9736,65.7717,65.9493,54946.0
2017-08-30 10:50:00,81.7,81.71,81.64,81.66,59886.0,65.9574,65.9655,65.909,65.9251,59886.0
2017-08-30 10:55:00,81.65,81.78,81.65,81.77,48525.0,65.917,66.022,65.917,66.0139,48525.0
2017-08-30 11:00:00,81.77,81.78,81.66,81.71,26655.0,66.0139,66.022,65.9251,65.9655,26655.0
2017-08-30 11:05:00,81.71,81.76,81.69,81.76,25003.0,65.9655,66.0059,65.9493,66.0059,25003.0
2017-08-30 11:10:00,81.74,81.76,81.64,81.64,36178.0,65.9897,66.0059,65.909,65.909,36178.0
2017-08-30 11:15:00,81.64,81.69,81.61,81.69,31401.0,65.909,65.9493,65.8848,65.9493,31401.0
2017-08-30 11:20:00,81.68,81.75,81.68,81.75,15783.0,65.9413,65.9978,65.9413,65.9978,15783.0
2017-08-30 11:25:00,81.75,81.79,81.73,81.76,35593.0,65.9978,66.0301,65.9816,66.0059,35593.0
2017-08-30 11:30:00,81.75,81.75,81.58,81.58,23380.0,65.9978,65.9978,65.8605,65.8605,23380.0
2017-08-30 11:35:00,81.58,81.61,81.56,81.59,31844.0,65.8605,65.8848,65.8444,65.8686,31844.0
2017-08-30 11:40:00,81.59,81.67,81.55,81.64,22868.0,65.8686,65.9332,65.8363,65.909,22868.0
2017-08-30 11:45:00,81.65,81.67,81.54,81.54,23230.0,65.917,65.9332,65.8282,65.8282,23230.0
2017-08-30 11:50:00,81.54,81.56,81.48,81.5,30531.0,65.8282,65.8444,65.7798,65.796,30531.0
2017-08-30 11:55:00,81.5,81.54,81.47,81.54,38361.0,65.796,65.8282,65.7717,65.8282,38361.0
2017-08-30 12:00:00,81.53,81.56,81.53,81.56,15021.0,65.8202,65.8444,65.8202,65.8444,15021.0
2017-08-30 12:05:00,81.55,81.62,81.55,81.62,19956.0,65.8363,65.8928,65.8363,65.8928,19956.0
2017-08-30 12:10:00,81.61,81.7,81.6,81.69,21836.0,65.8848,65.9574,65.8767,65.9493,21836.0
2017-08-30 12:15:00,81.69,81.7,81.63,81.66,16655.0,65.9493,65.9574,65.9009,65.9251,16655.0
2017-08-30 12:20:00,81.66,81.7,81.64,81.69,13535.0,65.9251,65.9574,65.909,65.9493,13535.0
2017-08-30 12:25:00,81.69,81.75,81.69,81.73,13271.0,65.9493,65.9978,65.9493,65.9816,13271.0
2017-08-30 12:30:00,81.74,81.75,81.69,81.72,37737.0,65.9897,65.9978,65.9493,65.9736,37737.0
2017-08-30 12:35:00,81.72,81.74,81.7,81.73,9032.0,65.9736,65.9897,65.9574,65.9816,9032.0
2017-08-30 12:40:00,81.74,81.83,81.73,81.81,17505.0,65.9897,66.0624,65.9816,66.0462,17505.0
2017-08-30 12:45:00,81.8,81.88,81.79,81.87,10724.0,66.0381,66.1027,66.0301,66.0947,10724.0
2017-08-30 12:50:00,81.85,81.87,81.82,81.83,109441.0,66.0785,66.0947,66.0543,66.0624,109441.0
2017-08-30 12:55:00,81.82,81.88,81.78,81.88,36227.0,66.0543,66.1027,66.022,66.1027,36227.0
2017-08-30 13:00:00,81.87,81.94,81.84,81.84,39300.0,66.0947,66.1512,66.0704,66.0704,39300.0
2017-08-30 13:05:00,81.84,81.97,81.83,81.97,9150.0,66.0704,66.1754,66.0624,66.1754,9150.0
2017-08-30 13:10:00,81.95,82.01,81.9,81.9,69030.0,66.1592,66.2077,66.1189,66.1189,69030.0
2017-08-30 13:15:00,81.92,81.94,81.89,81.91,266739.0,66.135,66.1512,66.1108,66.1269,266739.0
2017-08-30 13:20:00,81.91,82.04,81.9,82.04,16945.0,66.1269,66.2319,66.1189,66.2319,16945.0
2017-08-30 13:25:00,82.04,82.18,81.91,82.05,113370.0,66.2319,66.3449,66.1269,66.24,113370.0
2017-08-30 13:30:00,82.0,82.12,81.9,82.11,28366.0,66.1996,66.2965,66.1189,66.2884,28366.0
2017-08-30 13:35:00,82.13,82.19,82.12,82.14,13635.0,66.3046,66.353,66.2965,66.3126,13635.0
2017-08-30 13:40:00,82.15,82.17,82.07,82.11,22219.0,66.3207,66.3369,66.2561,66.2884,22219.0
2017-08-30 13:45:00,82.11,82.24,82.1,82.23,26553.0,66.2884,66.3934,66.2803,66.3853,26553.0
2017-08-30 13:50:00,82.23,82.33,82.22,82.27,91384.0,66.3853,66.466,66.3772,66.4176,91384.0
2017-08-30 13:55:00,82.27,82.28,82.2,82.23,40933.0,66.4176,66.4257,66.3611,66.3853,40933.0
2017-08-30 14:00:00,82.23,82.29,82.22,82.29,20645.0,66.3853,66.4337,66.3772,66.4337,20645.0
2017-08-30 14:05:00,82.29,82.38,82.28,82.33,34432.0,66.4337,66.5064,66.4257,66.466,34432.0
2017-08-30 14:10:00,82.34,82.35,82.25,82.3,52248.0,66.4741,66.4822,66.4014,66.4418,52248.0
2017-08-30 14:15:00,82.29,82.29,82.08,82.22,60428.0,66.4337,66.4337,66.2642,66.3772,60428.0
2017-08-30 14:20:00,82.2,82.28,82.19,82.26,31985.0,66.3611,66.4257,66.353,66.4095,31985.0
2017-08-30 14:25:00,82.27,82.29,82.26,82.27,37552.0,66.4176,66.4337,66.4095,66.4176,37552.0
2017-08-30 14:30:00,82.28,82.32,82.26,82.28,33056.0,66.4257,66.4579,66.4095,66.4257,33056.0
2017-08-30 14:35:00,82.27,82.3,82.26,82.29,46067.0,66.4176,66.4418,66.4095,66.4337,46067.0
2017-08-30 14:40:00,82.29,82.3,82.2,82.2,41995.0,66.4337,66.4418,66.3611,66.3611,41995.0
2017-08-30 14:45:00,82.19,82.2,82.14,82.19,70932.0,66.353,66.3611,66.3126,66.353,70932.0
2017-08-30 14:50:00,82.2,82.21,82.15,82.19,42536.0,66.3611,66.3691,66.3207,66.353,42536.0
2017-08-30 14:55:00,82.19,82.28,82.17,82.25,31188.0,66.353,66.4257,66.3369,66.4014,31188.0
2017-08-30 15:00:00,82.26,82.26,82.18,82.21,40297.0,66.4095,66.4095,66.3449,66.3691,40297.0
2017-08-30 15:05:00,82.22,82.23,82.19,82.21,36482.0,66.3772,66.3853,66.353,66.3691,36482.0
2017-08-30 15:10:00,82.22,82.3,82.21,82.3,56789.0,66.3772,66.4418,66.3691,66.4418,56789.0
2017-08-30 15:15:00,82.3,82.34,82.27,82.33,65877.0,66.4418,66.4741,66.4176,66.466,65877.0
2017-08-30 15:20:00,82.33,82.41,82.32,82.37,32476.0,66.466,66.5306,66.4579,66.4983,32476.0
2017-08-30 15:25:00,82.38,82.41,82.35,82.37,40366.0,66.5064,66.5306,66.4822,66.4983,40366.0
2017-08-30 15:30:00,82.38,82.39,82.33,82.36,38763.0,66.5064,66.5145,66.466,66.4902,38763.0
2017-08-30 15:35:00,82.36,82.36,82.21,82.22,46231.0,66.4902,66.4902,66.3691,66.3772,46231.0
2017-08-30 15:40:00,82.22,82.22,82.08,82.2,52345.0,66.3772,66.3772,66.2642,66.3611,52345.0
2017-08-30 15:45:00,82.2,82.26,82.19,82.26,84764.0,66.3611,66.4095,66.353,66.4095,84764.0
2017-08-30 15:50:00,82.26,82.31,82.23,82.26,98189.0,66.4095,66.4499,66.3853,66.4095,98189.0
2017-08-30 15:55:00,82.25,82.31,82.22,82.3,218930.0,66.4014,66.4499,66.3772,66.4418,218930.0
2017-08-31 09:30:00,82.44,82.47,82.13,82.32,79395.0,66.5548,66.579,66.3046,66.4579,79395.0
2017-08-31 09:35:00,82.39,82.45,82.32,82.34,38020.0,66.5145,66.5629,66.4579,66.4741,38020.0
2017-08-31 09:40:00,82.36,82.42,82.35,82.39,25018.0,66.4902,66.5387,66.4822,66.5145,25018.0
2017-08-31 09:45:00,82.43,82.59,82.39,82.52,59878.0,66.5468,66.6759,66.5145,66.6194,59878.0
2017-08-31 09:50:00,82.53,82.53,82.36,82.5,35649.0,66.6275,66.6275,66.4902,66.6033,35649.0
2017-08-31 09:55:00,82.5,82.56,82.48,82.52,34256.0,66.6033,66.6517,66.5871,66.6194,34256.0
2017-08-31 10:00:00,82.52,82.53,82.38,82.5,57130.0,66.6194,66.6275,66.5064,66.6033,57130.0
2017-08-31 10:05:00,82.5,82.55,82.49,82.5,45847.0,66.6033,66.6436,66.5952,66.6033,45847.0
2017-08-31 10:10:00,82.51,82.6,82.49,82.6,30312.0,66.6113,66.684,66.5952,66.684,30312.0
2017-08-31 10:15:00,82.59,82.61,82.54,82.58,33311.0,66.6759,66.6921,66.6356,66.6678,33311.0
2017-08-31 10:20:00,82.57,82.69,82.57,82.65,45732.0,66.6598,66.7567,66.6598,66.7244,45732.0
2017-08-31 10:25:00,82.64,82.65,82.56,82.57,57771.0,66.7163,66.7244,66.6517,66.6598,57771.0
2017-08-31 10:30:00,82.57,82.62,82.55,82.58,32042.0,66.6598,66.7001,66.6436,66.6678,32042.0
2017-08-31 10:35:00,82.57,82.57,82.51,82.52,57020.0,66.6598,66.6598,66.6113,66.6194,57020.0
2017-08-31 10:40:00,82.52,82.53,82.49,82.49,27681.0,66.6194,66.6275,66.5952,66.5952,27681.0
2017-08-31 10:45:00,82.5,82.53,82.41,82.41,25637.0,66.6033,66.6275,66.5306,66.5306,25637.0
2017-08-31 10:50:00,82.4,82.47,82.4,82.45,50906.0,66.5225,66.579,66.5225,66.5629,50906.0
2017-08-31 10:55:00,82.46,82.47,82.42,82.45,17709.0,66.571,66.579,66.5387,66.5629,17709.0
2017-08-31 11:00:00,82.44,82.46,82.37,82.45,24246.0,66.5548,66.571,66.4983,66.5629,24246.0
2017-08-31 11:05:00,82.45,82.5,82.4,82.45,26638.0,66.5629,66.6033,66.5225,66.5629,26638.0
2017-08-31 11:10:00,82.44,82.48,82.41,82.46,48075.0,66.5548,66.5871,66.5306,66.571,48075.0
2017-08-31 11:15:00,82.45,82.5,82.42,82.44,38435.0,66.5629,66.6033,66.5387,66.5548,38435.0
2017-08-31 11:20:00,82.45,82.46,82.42,82.44,24785.0,66.5629,66.571,66.5387,66.5548,24785.0
2017-08-31 11:25:00,82.45,82.46,82.33,82.34,40668.0,66.5629,66.571,66.466,66.4741,40668.0
2017-08-31 11:30:00,82.34,82.4,82.22,82.23,26575.0,66.4741,66.5225,66.3772,66.3853,26575.0
2017-08-31 11:35:00,82.24,82.34,82.24,82.33,34104.0,66.3934,66.4741,66.3934,66.466,34104.0
2017-08-31 11:40:00,82.35,82.35,82.3,82.3,33729.0,66.4822,66.4822,66.4418,66.4418,33729.0
2017-08-31 11:45:00,82.3,82.41,82.26,82.4,71841.0,66.4418,66.5306,66.4095,66.5225,71841.0
2017-08-31 11:50:00,82.39,82.41,82.31,82.4,40266.0,66.5145,66.5306,66.4499,66.5225,40266.0
2017-08-31 11:55:00,82.39,82.45,82.39,82.42,29146.0,66.5145,66.5629,66.5145,66.5387,29146.0
2017-08-31 12:00:00,82.41,82.54,82.39,82.53,47192.0,66.5306,66.6356,66.5145,66.6275,47192.0
2017-08-31 12:05:00,82.53,82.61,82.53,82.59,31721.0,66.6275,66.6921,66.6275,66.6759,31721.0
2017-08-31 12:10:00,82.59,82.76,82.59,82.76,27477.0,66.6759,66.8132,66.6759,66.8132,27477.0
2017-08-31 12:15:00,82.76,82.85,82.74,82.84,39129.0,66.8132,66.8858,66.797,66.8778,39129.0
2017-08-31 12:20:00,82.84,82.85,82.7,82.7,47081.0,66.8778,66.8858,66.7647,66.7647,47081.0
2017-08-31 12:25:00,82.7,82.79,82.69,82.76,17897.0,66.7647,66.8374,66.7567,66.8132,17897.0
2017-08-31 12:30:00,82.76,82.77,82.71,82.75,15069.0,66.8132,66.8212,66.7728,66.8051,15069.0
2017-08-31 12:35:00,82.74,82.77,82.72,82.73,16053.0,66.797,66.8212,66.7809,66.7889,16053.0
2017-08-31 12:40:00,82.73,82.79,82.72,82.73,15047.0,66.7889,66.8374,66.7809,66.7889,15047.0
2017-08-31 12:45:00,82.74,82.76,82.7,82.73,27666.0,66.797,66.8132,66.7647,66.7889,27666.0
2017-08-31 12:50:00,82.72,82.79,82.71,82.77,20671.0,66.7809,66.8374,66.7728,66.8212,20671.0
2017-08-31 12:55:00,82.76,82.8,82.75,82.79,26178.0,66.8132,66.8455,66.8051,66.8374,26178.0
2017-08-31 13:00:00,82.79,82.87,82.76,82.85,29037.0,66.8374,66.902,66.8132,66.8858,29037.0
2017-08-31 13:05:00,82.85,82.86,82.81,82.86,14945.0,66.8858,66.8939,66.8535,66.8939,14945.0
2017-08-31 13:10:00,82.86,82.87,82.79,82.82,30061.0,66.8939,66.902,66.8374,66.8616,30061.0
2017-08-31 13:15:00,82.81,82.87,82.8,82.84,30492.0,66.8535,66.902,66.8455,66.8778,30492.0
2017-08-31 13:20:00,82.84,82.85,82.79,82.8,25923.0,66.8778,66.8858,66.8374,66.8455,25923.0
2017-08-31 13:25:00,82.81,82.81,82.73,82.73,12114.0,66.8535,66.8535,66.7889,66.7889,12114.0
2017-08-31 13:30:00,82.74,82.74,82.7,82.72,18465.0,66.797,66.797,66.7647,66.7809,18465.0
2017-08-31 13:35:00,82.72,82.73,82.68,82.68,43274.0,66.7809,66.7889,66.7486,66.7486,43274.0
2017-08-31 13:40:00,82.67,82.72,82.67,82.71,20526.0,66.7405,66.7809,66.7405,66.7728,20526.0
2017-08-31 13:45:00,82.7,82.71,82.65,82.65,11539.0,66.7647,66.7728,66.7244,66.7244,11539.0
2017-08-31 13:50:00,82.64,82.68,82.64,82.66,11854.0,66.7163,66.7486,66.7163,66.7324,11854.0
2017-08-31 13:55:00,82.66,82.71,82.63,82.69,17198.0,66.7324,66.7728,66.7082,66.7567,17198.0
2017-08-31 14:00:00,82.7,82.71,82.65,82.65,20201.0,66.7647,66.7728,66.7244,66.7244,20201.0
2017-08-31 14:05:00,82.65,82.65,82.57,82.58,17433.0,66.7244,66.7244,66.6598,66.6678,17433.0
2017-08-31 14:10:00,82.57,82.61,82.56,82.58,12172.0,66.6598,66.6921,66.6517,66.6678,12172.0
2017-08-31 14:15:00,82.59,82.63,82.59,82.6,18128.0,66.6759,66.7082,66.6759,66.684,18128.0
2017-08-31 14:20:00,82.6,82.7,82.6,82.68,34640.0,66.684,66.7647,66.684,66.7486,34640.0
2017-08-31 14:25:00,82.68,82.72,82.67,82.7,19449.0,66.7486,66.7809,66.7405,66.7647,19449.0
2017-08-31 14:30:00,82.71,82.73,82.7,82.7,26118.0,66.7728,66.7889,66.7647,66.7647,26118.0
2017-08-31 14:35:00,82.7,82.72,82.67,82.7,21058.0,66.7647,66.7809,66.7405,66.7647,21058.0
2017-08-31 14:40:00,82.71,82.72,82.68,82.69,23688.0,66.7728,66.7809,66.7486,66.7567,23688.0
2017-08-31 14:45:00,82.7,82.74,82.69,82.73,35829.0,66.7647,66.797,66.7567,66.7889,35829.0
2017-08-31 14:50:00,82.73,82.79,82.71,82.78,33185.0,66.7889,66.8374,66.7728,66.8293,33185.0
2017-08-31 14:55:00,82.78,82.79,82.74,82.77,28442.0,66.8293,66.8374,66.797,66.8212,28442.0
2017-08-31 15:00:00,82.77,82.78,82.73,82.75,23453.0,66.8212,66.8293,66.7889,66.8051,23453.0
2017-08-31 15:05:00,82.75,82.76,82.71,82.74,23189.0,66.8051,66.8132,66.7728,66.797,23189.0
2017-08-31 15:10:00,82.74,82.77,82.73,82.75,40992.0,66.797,66.8212,66.7889,66.8051,40992.0
2017-08-31 15:15:00,82.75,82.8,82.74,82.78,35446.0,66.8051,66.8455,66.797,66.8293,35446.0
2017-08-31 15:20:00,82.78,82.83,82.78,82.82,26627.0,66.8293,66.8697,66.8293,66.8616,26627.0
2017-08-31 15:25:00,82.82,82.83,82.77,82.77,38537.0,66.8616,66.8697,66.8212,66.8212,38537.0
2017-08-31 15:30:00,82.77,82.81,82.75,82.81,42858.0,66.8212,66.8535,66.8051,66.8535,42858.0
2017-08-31 15:35:00,82.8,82.84,82.8,82.81,36962.0,66.8455,66.8778,66.8455,66.8535,36962.0
2017-08-31 15:40:00,82.81,82.85,82.78,82.83,35127.0,66.8535,66.8858,66.8293,66.8697,35127.0
2017-08-31 15:45:00,82.82,82.83,82.75,82.77,49510.0,66.8616,66.8697,66.8051,66.8212,49510.0
2017-08-31 15:50:00,82.76,82.95,82.76,82.84,170015.0,66.8132,66.9666,66.8132,66.8778,170015.0
2017-08-31 15:55:00,82.84,82.9,82.74,82.81,422896.0,66.8778,66.9262,66.797,66.8535,422896.0
2017-09-01 09:30:00,82.74,83.1,82.7,82.92,94082.0,66.797,67.0877,66.7647,66.9423,94082.0
2017-09-01 09:35:00,82.91,82.91,82.74,82.91,43205.0,66.9343,66.9343,66.797,66.9343,43205.0
2017-09-01 09:40:00,82.9,83.12,82.87,82.95,84744.0,66.9262,67.1038,66.902,66.9666,84744.0
2017-09-01 09:45:00,82.98,83.08,82.97,82.99,55165.0,66.9908,67.0715,66.9827,66.9988,55165.0
2017-09-01 09:50:00,82.98,83.03,82.65,82.67,55267.0,66.9908,67.0311,66.7244,66.7405,55267.0
2017-09-01 09:55:00,82.67,82.7,82.55,82.56,88701.0,66.7405,66.7647,66.6436,66.6517,88701.0
2017-09-01 10:00:00,82.55,82.61,82.47,82.57,45616.0,66.6436,66.6921,66.579,66.6598,45616.0
2017-09-01 10:05:00,82.56,82.65,82.48,82.58,28505.0,66.6517,66.7244,66.5871,66.6678,28505.0
2017-09-01 10:10:00,82.59,82.63,82.55,82.6,67164.0,66.6759,66.7082,66.6436,66.684,67164.0
2017-09-01 10:15:00,82.6,82.65,82.57,82.63,32446.0,66.684,66.7244,66.6598,66.7082,32446.0
2017-09-01 10:20:00,82.62,82.63,82.53,82.6,26849.0,66.7001,66.7082,66.6275,66.684,26849.0
2017-09-01 10:25:00,82.6,82.62,82.55,82.57,23236.0,66.684,66.7001,66.6436,66.6598,23236.0
2017-09-01 10:30:00,82.58,82.63,82.58,82.63,22150.0,66.6678,66.7082,66.6678,66.7082,22150.0
2017-09-01 10:35:00,82.63,82.64,82.47,82.49,25998.0,66.7082,66.7163,66.579,66.5952,25998.0
2017-09-01 10:40:00,82.49,82.53,82.41,82.42,29039.0,66.5952,66.6275,66.5306,66.5387,29039.0
2017-09-01 10:45:00,82.42,82.54,82.42,82.49,14845.0,66.5387,66.6356,66.5387,66.5952,14845.0
2017-09-01 10:50:00,82.49,82.56,82.45,82.56,19608.0,66.5952,66.6517,66.5629,66.6517,19608.0
2017-09-01 10:55:00,82.56,82.6,82.52,82.52,21625.0,66.6517,66.684,66.6194,66.6194,21625.0
2017-09-01 11:00:00,82.52,82.54,82.51,82.53,18730.0,66.6194,66.6356,66.6113,66.6275,18730.0
2017-09-01 11:05:00,82.53,82.53,82.47,82.47,21326.0,66.6275,66.6275,66.579,66.579,21326.0
2017-09-01 11:10:00,82.48,82.52,82.47,82.5,29365.0,66.5871,66.6194,66.579,66.6033,29365.0
2017-09-01 11:15:00,82.5,82.5,82.47,82.48,14438.0,66.6033,66.6033,66.579,66.5871,14438.0
2017-09-01 11:20:00,82.48,82.52,82.43,82.43,16409.0,66.5871,66.6194,66.5468,66.5468,16409.0
2017-09-01 11:25:00,82.42,82.5,82.39,82.5,11981.0,66.5387,66.6033,66.5145,66.6033,11981.0
2017-09-01 11:30:00,82.49,82.5,82.46,82.48,10407.0,66.5952,66.6033,66.571,66.5871,10407.0
2017-09-01 11:35:00,82.49,82.51,82.47,82.47,17308.0,66.5952,66.6113,66.579,66.579,17308.0
2017-09-01 11:40:00,82.47,82.48,82.38,82.48,15095.0,66.579,66.5871,66.5064,66.5871,15095.0
2017-09-01 11:45:00,82.49,82.49,82.43,82.43,8965.0,66.5952,66.5952,66.5468,66.5468,8965.0
2017-09-01 11:50:00,82.44,82.51,82.43,82.5,58657.0,66.5548,66.6113,66.5468,66.6033,58657.0
2017-09-01 11:55:00,82.5,82.51,82.47,82.51,28579.0,66.6033,66.6113,66.579,66.6113,28579.0
2017-09-01 12:00:00,82.51,82.52,82.48,82.49,28602.0,66.6113,66.6194,66.5871,66.5952,28602.0
2017-09-01 12:05:00,82.48,82.52,82.48,82.51,8116.0,66.5871,66.6194,66.5871,66.6113,8116.0
2017-09-01 12:10:00,82.52,82.53,82.52,82.53,14535.0,66.6194,66.6275,66.6194,66.6275,14535.0
2017-09-01 12:15:00,82.53,82.53,82.5,82.51,10589.0,66.6275,66.6275,66.6033,66.6113,10589.0
2017-09-01 12:20:00,82.5,82.53,82.5,82.53,18136.0,66.6033,66.6275,66.6033,66.6275,18136.0
2017-09-01 12:25:00,82.53,82.53,82.5,82.51,22956.0,66.6275,66.6275,66.6033,66.6113,22956.0
2017-09-01 12:30:00,82.51,82.53,82.5,82.53,18223.0,66.6113,66.6275,66.6033,66.6275,18223.0
2017-09-01 12:35:00,82.53,82.57,82.52,82.54,21349.0,66.6275,66.6598,66.6194,66.6356,21349.0
2017-09-01 12:40:00,82.53,82.53,82.5,82.52,20961.0,66.6275,66.6275,66.6033,66.6194,20961.0
2017-09-01 12:45:00,82.52,82.64,82.52,82.63,13016.0,66.6194,66.7163,66.6194,66.7082,13016.0
2017-09-01 12:50:00,82.63,82.71,82.62,82.7,7071.0,66.7082,66.7728,66.7001,66.7647,7071.0
2017-09-01 12:55:00,82.71,82.73,82.7,82.7,7912.0,66.7728,66.7889,66.7647,66.7647,7912.0
2017-09-01 13:00:00,82.7,82.73,82.68,82.73,8230.0,66.7647,66.7889,66.7486,66.7889,8230.0
2017-09-01 13:05:00,82.72,82.74,82.71,82.74,4048.0,66.7809,66.797,66.7728,66.797,4048.0
2017-09-01 13:10:00,82.74,82.74,82.7,82.72,12660.0,66.797,66.797,66.7647,66.7809,12660.0
2017-09-01 13:15:00,82.72,82.73,82.66,82.66,9524.0,66.7809,66.7889,66.7324,66.7324,9524.0
2017-09-01 13:20:00,82.66,82.67,82.6,82.67,8995.0,66.7324,66.7405,66.684,66.7405,8995.0
2017-09-01 13:25:00,82.67,82.7,82.66,82.7,8869.0,66.7405,66.7647,66.7324,66.7647,8869.0
2017-09-01 13:30:00,82.69,82.69,82.63,82.63,7059.0,66.7567,66.7567,66.7082,66.7082,7059.0
2017-09-01 13:35:00,82.63,82.71,82.63,82.71,11885.0,66.7082,66.7728,66.7082,66.7728,11885.0
2017-09-01 13:40:00,82.71,82.73,82.7,82.72,7389.0,66.7728,66.7889,66.7647,66.7809,7389.0
2017-09-01 13:45:00,82.73,82.73,82.66,82.66,14795.0,66.7889,66.7889,66.7324,66.7324,14795.0
2017-09-01 13:50:00,82.67,82.68,82.61,82.63,23714.0,66.7405,66.7486,66.6921,66.7082,23714.0
2017-09-01 13:55:00,82.62,82.65,82.6,82.62,29956.0,66.7001,66.7244,66.684,66.7001,29956.0
2017-09-01 14:00:00,82.62,82.67,82.61,82.65,117127.0,66.7001,66.7405,66.6921,66.7244,117127.0
2017-09-01 14:05:00,82.65,82.65,82.56,82.56,35877.0,66.7244,66.7244,66.6517,66.6517,35877.0
2017-09-01 14:10:00,82.57,82.61,82.56,82.59,15987.0,66.6598,66.6921,66.6517,66.6759,15987.0
2017-09-01 14:15:00,82.58,82.6,82.56,82.57,23777.0,66.6678,66.684,66.6517,66.6598,23777.0
2017-09-01 14:20:00,82.56,82.6,82.56,82.6,18404.0,66.6517,66.684,66.6517,66.684,18404.0
2017-09-01 14:25:00,82.6,82.6,82.57,82.59,17997.0,66.684,66.684,66.6598,66.6759,17997.0
2017-09-01 14:30:00,82.58,82.61,82.57,82.61,10992.0,66.6678,66.6921,66.6598,66.6921,10992.0
2017-09-01 14:35:00,82.61,82.61,82.59,82.6,30592.0,66.6921,66.6921,66.6759,66.684,30592.0
2017-09-01 14:40:00,82.61,82.61,82.58,82.59,16512.0,66.6921,66.6921,66.6678,66.6759,16512.0
2017-09-01 14:45:00,82.59,82.61,82.59,82.59,11621.0,66.6759,66.6921,66.6759,66.6759,11621.0
2017-09-01 14:50:00,82.6,82.62,82.59,82.61,28498.0,66.684,66.7001,66.6759,66.6921,28498.0
2017-09-01 14:55:00,82.61,82.63,82.59,82.62,16851.0,66.6921,66.7082,66.6759,66.7001,16851.0
2017-09-01 15:00:00,82.62,82.62,82.59,82.61,13907.0,66.7001,66.7001,66.6759,66.6921,13907.0
2017-09-01 15:05:00,82.6,82.61,82.59,82.6,23829.0,66.684,66.6921,66.6759,66.684,23829.0
2017-09-01 15:10:00,82.59,82.61,82.58,82.59,15011.0,66.6759,66.6921,66.6678,66.6759,15011.0
2017-09-01 15:15:00,82.6,82.61,82.59,82.6,17058.0,66.684,66.6921,66.6759,66.684,17058.0
2017-09-01 15:20:00,82.61,82.61,82.55,82.58,34757.0,66.6921,66.6921,66.6436,66.6678,34757.0
2017-09-01 15:25:00,82.59,82.64,82.59,82.62,40218.0,66.6759,66.7163,66.6759,66.7001,40218.0
2017-09-01 15:30:00,82.62,82.63,82.57,82.57,39524.0,66.7001,66.7082,66.6598,66.6598,39524.0
2017-09-01 15:35:00,82.58,82.61,82.57,82.59,26350.0,66.6678,66.6921,66.6598,66.6759,26350.0
2017-09-01 15:40:00,82.59,82.6,82.54,82.55,28613.0,66.6759,66.684,66.6356,66.6436,28613.0
2017-09-01 15:45:00,82.55,82.56,82.52,82.54,58185.0,66.6436,66.6517,66.6194,66.6356,58185.0
2017-09-01 15:50:00,82.54,82.66,82.54,82.65,42681.0,66.6356,66.7324,66.6356,66.7244,42681.0
2017-09-01 15:55:00,82.65,82.65,82.52,82.54,97092.0,66.7244,66.7244,66.6194,66.6356,97092.0
2017-09-05 09:30:00,82.32,82.49,82.01,82.41,75236.0,66.4579,66.5952,66.2077,66.5306,75236.0
2017-09-05 09:35:00,82.41,82.44,81.79,81.9,105927.0,66.5306,66.5548,66.0301,66.1189,105927.0
2017-09-05 09:40:00,81.97,82.18,81.92,82.06,23003.0,66.1754,66.3449,66.135,66.248,23003.0
2017-09-05 09:45:00,82.07,82.33,82.06,82.27,25593.0,66.2561,66.466,66.248,66.4176,25593.0
2017-09-05 09:50:00,82.26,82.3,82.17,82.22,29201.0,66.4095,66.4418,66.3369,66.3772,29201.0
2017-09-05 09:55:00,82.22,82.29,82.18,82.26,32483.0,66.3772,66.4337,66.3449,66.4095,32483.0
2017-09-05 10:00:00,82.24,82.27,82.13,82.19,30610.0,66.3934,66.4176,66.3046,66.353,30610.0
2017-09-05 10:05:00,82.18,82.36,82.18,82.29,68492.0,66.3449,66.4902,66.3449,66.4337,68492.0
2017-09-05 10:10:00,82.3,82.36,82.26,82.33,24367.0,66.4418,66.4902,66.4095,66.466,24367.0
2017-09-05 10:15:00,82.33,82.4,82.32,82.38,24923.0,66.466,66.5225,66.4579,66.5064,24923.0
2017-09-05 10:20:00,82.38,82.4,82.19,82.19,28584.0,66.5064,66.5225,66.353,66.353,28584.0
2017-09-05 10:25:00,82.19,82.2,82.05,82.08,24414.0,66.353,66.3611,66.24,66.2642,24414.0
2017-09-05 10:30:00,82.09,82.11,82.01,82.01,26274.0,66.2723,66.2884,66.2077,66.2077,26274.0
2017-09-05 10:35:00,82.01,82.08,82.0,82.03,25495.0,66.2077,66.2642,66.1996,66.2238,25495.0
2017-09-05 10:40:00,82.02,82.03,81.92,81.98,26577.0,66.2158,66.2238,66.135,66.1835,26577.0
2017-09-05 10:45:00,81.99,82.04,81.98,82.03,23114.0,66.1915,66.2319,66.1835,66.2238,23114.0
2017-09-05 10:50:00,82.03,82.08,81.97,81.97,32219.0,66.2238,66.2642,66.1754,66.1754,32219.0
2017-09-05 10:55:00,81.99,82.03,81.95,82.02,25678.0,66.1915,66.2238,66.1592,66.2158,25678.0
2017-09-05 11:00:00,82.02,82.02,81.97,81.99,16823.0,66.2158,66.2158,66.1754,66.1915,16823.0
2017-09-05 11:05:00,82.01,82.06,81.91,81.96,33785.0,66.2077,66.248,66.1269,66.1673,33785.0
2017-09-05 11:10:00,81.95,82.05,81.91,82.03,19026.0,66.1592,66.24,66.1269,66.2238,19026.0
2017-09-05 11:15:00,82.03,82.05,81.9,81.95,24976.0,66.2238,66.24,66.1189,66.1592,24976.0
2017-09-05 11:20:00,81.95,81.99,81.92,81.96,19548.0,66.1592,66.1915,66.135,66.1673,19548.0
2017-09-05 11:25:00,81.98,82.02,81.96,82.01,32927.0,66.1835,66.2158,66.1673,66.2077,32927.0
2017-09-05 11:30:00,81.98,82.06,81.95,81.99,42456.0,66.1835,66.248,66.1592,66.1915,42456.0
2017-09-05 11:35:00,82.0,82.05,82.0,82.03,34145.0,66.1996,66.24,66.1996,66.2238,34145.0
2017-09-05 11:40:00,82.03,82.07,82.01,82.05,36713.0,66.2238,66.2561,66.2077,66.24,36713.0
2017-09-05 11:45:00,82.06,82.09,81.98,82.0,44342.0,66.248,66.2723,66.1835,66.1996,44342.0
2017-09-05 11:50:00,81.99,82.03,81.96,82.0,21061.0,66.1915,66.2238,66.1673,66.1996,21061.0
2017-09-05 11:55:00,81.99,82.05,81.98,82.0,15743.0,66.1915,66.24,66.1835,66.1996,15743.0
2017-09-05 12:00:00,82.0,82.01,81.77,81.82,39650.0,66.1996,66.2077,66.0139,66.0543,39650.0
2017-09-05 12:05:00,81.81,81.81,81.68,81.69,16675.0,66.0462,66.0462,65.9413,65.9493,16675.0
2017-09-05 12:10:00,81.71,81.8,81.64,81.67,15032.0,65.9655,66.0381,65.909,65.9332,15032.0
2017-09-05 12:15:00,81.7,81.72,81.63,81.68,16625.0,65.9574,65.9736,65.9009,65.9413,16625.0
2017-09-05 12:20:00,81.67,81.75,81.62,81.73,18432.0,65.9332,65.9978,65.8928,65.9816,18432.0
2017-09-05 12:25:00,81.75,81.75,81.55,81.55,19117.0,65.9978,65.9978,65.8363,65.8363,19117.0
2017-09-05 12:30:00,81.56,81.56,81.32,81.36,26818.0,65.8444,65.8444,65.6506,65.6829,26818.0
2017-09-05 12:35:00,81.36,81.52,81.35,81.5,29994.0,65.6829,65.8121,65.6749,65.796,29994.0
2017-09-05 12:40:00,81.49,81.53,81.46,81.52,29943.0,65.7879,65.8202,65.7637,65.8121,29943.0
2017-09-05 12:45:00,81.51,81.51,81.42,81.46,15666.0,65.804,65.804,65.7314,65.7637,15666.0
2017-09-05 12:50:00,81.47,81.51,81.37,81.5,20614.0,65.7717,65.804,65.691,65.796,20614.0
2017-09-05 12:55:00,81.51,81.57,81.47,81.55,28897.0,65.804,65.8525,65.7717,65.8363,28897.0
2017-09-05 13:00:00,81.56,81.56,81.29,81.32,21505.0,65.8444,65.8444,65.6264,65.6506,21505.0
2017-09-05 13:05:00,81.35,81.38,81.27,81.33,22083.0,65.6749,65.6991,65.6103,65.6587,22083.0
2017-09-05 13:10:00,81.34,81.41,81.34,81.41,17322.0,65.6668,65.7233,65.6668,65.7233,17322.0
2017-09-05 13:15:00,81.4,81.55,81.37,81.53,42209.0,65.7152,65.8363,65.691,65.8202,42209.0
2017-09-05 13:20:00,81.56,81.6,81.54,81.57,25100.0,65.8444,65.8767,65.8282,65.8525,25100.0
2017-09-05 13:25:00,81.57,81.59,81.45,81.5,31826.0,65.8525,65.8686,65.7556,65.796,31826.0
2017-09-05 13:30:00,81.47,81.57,81.47,81.47,24835.0,65.7717,65.8525,65.7717,65.7717,24835.0
2017-09-05 13:35:00,81.49,81.68,81.47,81.64,24628.0,65.7879,65.9413,65.7717,65.909,24628.0
2017-09-05 13:40:00,81.63,81.66,81.57,81.61,13877.0,65.9009,65.9251,65.8525,65.8848,13877.0
2017-09-05 13:45:00,81.6,81.61,81.48,81.52,23621.0,65.8767,65.8848,65.7798,65.8121,23621.0
2017-09-05 13:50:00,81.51,81.61,81.47,81.61,17254.0,65.804,65.8848,65.7717,65.8848,17254.0
2017-09-05 13:55:00,81.61,81.64,81.52,81.58,33470.0,65.8848,65.909,65.8121,65.8605,33470.0
2017-09-05 14:00:00,81.58,81.66,81.55,81.65,22985.0,65.8605,65.9251,65.8363,65.917,22985.0
2017-09-05 14:05:00,81.65,81.65,81.56,81.57,16203.0,65.917,65.917,65.8444,65.8525,16203.0
2017-09-05 14:10:00,81.57,81.58,81.53,81.53,23000.0,65.8525,65.8605,65.8202,65.8202,23000.0
2017-09-05 14:15:00,81.53,81.55,81.48,81.53,15501.0,65.8202,65.8363,65.7798,65.8202,15501.0
2017-09-05 14:20:00,81.53,81.69,81.53,81.66,35798.0,65.8202,65.9493,65.8202,65.9251,35798.0
2017-09-05 14:25:00,81.66,81.74,81.66,81.7,33938.0,65.9251,65.9897,65.9251,65.9574,33938.0
2017-09-05 14:30:00,81.71,81.72,81.68,81.71,28655.0,65.9655,65.9736,65.9413,65.9655,28655.0
2017-09-05 14:35:00,81.71,81.78,81.7,81.72,24951.0,65.9655,66.022,65.9574,65.9736,24951.0
2017-09-05 14:40:00,81.72,81.72,81.67,81.71,41196.0,65.9736,65.9736,65.9332,65.9655,41196.0
2017-09-05 14:45:00,81.71,81.77,81.66,81.68,30823.0,65.9655,66.0139,65.9251,65.9413,30823.0
2017-09-05 14:50:00,81.68,81.69,81.62,81.66,30244.0,65.9413,65.9493,65.8928,65.9251,30244.0
2017-09-05 14:55:00,81.64,81.68,81.63,81.68,19240.0,65.909,65.9413,65.9009,65.9413,19240.0
2017-09-05 15:00:00,81.66,81.78,81.66,81.7,30805.0,65.9251,66.022,65.9251,65.9574,30805.0
2017-09-05 15:05:00,81.7,81.7,81.59,81.68,31897.0,65.9574,65.9574,65.8686,65.9413,31897.0
2017-09-05 15:10:00,81.68,81.71,81.62,81.71,33939.0,65.9413,65.9655,65.8928,65.9655,33939.0
2017-09-05 15:15:00,81.7,81.74,81.66,81.69,35192.0,65.9574,65.9897,65.9251,65.9493,35192.0
2017-09-05 15:20:00,81.69,81.69,81.6,81.62,36515.0,65.9493,65.9493,65.8767,65.8928,36515.0
2017-09-05 15:25:00,81.62,81.88,81.62,81.87,47838.0,65.8928,66.1027,65.8928,66.0947,47838.0
2017-09-05 15:30:00,81.88,81.92,81.82,81.88,47200.0,66.1027,66.135,66.0543,66.1027,47200.0
2017-09-05 15:35:00,81.88,81.89,81.72,81.77,40794.0,66.1027,66.1108,65.9736,66.0139,40794.0
2017-09-05 15:40:00,81.77,81.77,81.64,81.7,58067.0,66.0139,66.0139,65.909,65.9574,58067.0
2017-09-05 15:45:00,81.7,81.78,81.66,81.78,33163.0,65.9574,66.022,65.9251,66.022,33163.0
2017-09-05 15:50:00,81.79,81.82,81.62,81.81,109995.0,66.0301,66.0543,65.8928,66.0462,109995.0
2017-09-05 15:55:00,81.82,81.91,81.75,81.85,192200.0,66.0543,66.1269,65.9978,66.0785,192200.0
2017-09-06 09:30:00,82.24,82.37,81.9,81.9,53940.0,66.3934,66.4983,66.1189,66.1189,53940.0
2017-09-06 09:35:00,81.91,82.08,81.81,81.81,29139.0,66.1269,66.2642,66.0462,66.0462,29139.0
2017-09-06 09:40:00,81.78,81.89,81.76,81.85,12312.0,66.022,66.1108,66.0059,66.0785,12312.0
2017-09-06 09:45:00,81.87,81.92,81.79,81.81,41669.0,66.0947,66.135,66.0301,66.0462,41669.0
2017-09-06 09:50:00,81.77,81.87,81.74,81.85,12955.0,66.0139,66.0947,65.9897,66.0785,12955.0
2017-09-06 09:55:00,81.87,82.05,81.86,81.96,23558.0,66.0947,66.24,66.0866,66.1673,23558.0
2017-09-06 10:00:00,81.97,82.17,81.94,82.06,48880.0,66.1754,66.3369,66.1512,66.248,48880.0
2017-09-06 10:05:00,82.06,82.21,81.96,82.08,64183.0,66.248,66.3691,66.1673,66.2642,64183.0
2017-09-06 10:10:00,82.08,82.13,81.89,81.89,61924.0,66.2642,66.3046,66.1108,66.1108,61924.0
2017-09-06 10:15:00,81.91,81.95,81.8,81.85,25127.0,66.1269,66.1592,66.0381,66.0785,25127.0
2017-09-06 10:20:00,81.81,81.9,81.79,81.84,16234.0,66.0462,66.1189,66.0301,66.0704,16234.0
2017-09-06 10:25:00,81.84,81.87,81.8,81.85,12331.0,66.0704,66.0947,66.0381,66.0785,12331.0
2017-09-06 10:30:00,81.85,81.93,81.77,81.92,17160.0,66.0785,66.1431,66.0139,66.135,17160.0
2017-09-06 10:35:00,81.91,81.93,81.77,81.81,9696.0,66.1269,66.1431,66.0139,66.0462,9696.0
2017-09-06 10:40:00,81.84,81.84,81.72,81.73,24773.0,66.0704,66.0704,65.9736,65.9816,24773.0
2017-09-06 10:45:00,81.74,81.89,81.63,81.88,20805.0,65.9897,66.1108,65.9009,66.1027,20805.0
2017-09-06 10:50:00,81.86,81.89,81.75,81.8,27418.0,66.0866,66.1108,65.9978,66.0381,27418.0
2017-09-06 10:55:00,81.8,81.86,81.75,81.8,9786.0,66.0381,66.0866,65.9978,66.0381,9786.0
2017-09-06 11:00:00,81.81,81.9,81.77,81.77,29271.0,66.0462,66.1189,66.0139,66.0139,29271.0
2017-09-06 11:05:00,81.76,81.78,81.64,81.69,14246.0,66.0059,66.022,65.909,65.9493,14246.0
2017-09-06 11:10:00,81.68,81.68,81.59,81.64,17169.0,65.9413,65.9413,65.8686,65.909,17169.0
2017-09-06 11:15:00,81.64,81.72,81.6,81.72,12482.0,65.909,65.9736,65.8767,65.9736,12482.0
2017-09-06 11:20:00,81.73,81.79,81.73,81.77,15087.0,65.9816,66.0301,65.9816,66.0139,15087.0
2017-09-06 11:25:00,81.77,81.84,81.77,81.79,20021.0,66.0139,66.0704,66.0139,66.0301,20021.0
2017-09-06 11:30:00,81.79,81.86,81.73,81.85,19497.0,66.0301,66.0866,65.9816,66.0785,19497.0
2017-09-06 11:35:00,81.85,81.93,81.84,81.9,13870.0,66.0785,66.1431,66.0704,66.1189,13870.0
2017-09-06 11:40:00,81.9,81.93,81.87,81.89,11564.0,66.1189,66.1431,66.0947,66.1108,11564.0
2017-09-06 11:45:00,81.9,81.95,81.89,81.9,9381.0,66.1189,66.1592,66.1108,66.1189,9381.0
2017-09-06 11:50:00,81.9,81.91,81.83,81.91,10972.0,66.1189,66.1269,66.0624,66.1269,10972.0
2017-09-06 11:55:00,81.91,81.97,81.89,81.92,11463.0,66.1269,66.1754,66.1108,66.135,11463.0
2017-09-06 12:00:00,81.92,81.93,81.87,81.93,6618.0,66.135,66.1431,66.0947,66.1431,6618.0
2017-09-06 12:05:00,81.94,81.94,81.88,81.88,6200.0,66.1512,66.1512,66.1027,66.1027,6200.0
2017-09-06 12:10:00,81.89,81.94,81.89,81.93,11421.0,66.1108,66.1512,66.1108,66.1431,11421.0
2017-09-06 12:15:00,81.92,81.93,81.87,81.89,19472.0,66.135,66.1431,66.0947,66.1108,19472.0
2017-09-06 12:20:00,81.89,81.94,81.87,81.92,21156.0,66.1108,66.1512,66.0947,66.135,21156.0
2017-09-06 12:25:00,81.9,81.93,81.89,81.91,46082.0,66.1189,66.1431,66.1108,66.1269,46082.0
2017-09-06 12:30:00,81.91,81.92,81.86,81.91,31761.0,66.1269,66.135,66.0866,66.1269,31761.0
2017-09-06 12:35:00,81.91,81.92,81.88,81.89,16665.0,66.1269,66.135,66.1027,66.1108,16665.0
2017-09-06 12:40:00,81.89,81.95,81.89,81.92,62314.0,66.1108,66.1592,66.1108,66.135,62314.0
2017-09-06 12:45:00,81.92,81.95,81.88,81.92,37921.0,66.135,66.1592,66.1027,66.135,37921.0
2017-09-06 12:50:00,81.92,82.12,81.91,82.08,61798.0,66.135,66.2965,66.1269,66.2642,61798.0
2017-09-06 12:55:00,82.09,82.11,82.03,82.07,11315.0,66.2723,66.2884,66.2238,66.2561,11315.0
2017-09-06 13:00:00,82.08,82.08,81.99,82.03,29240.0,66.2642,66.2642,66.1915,66.2238,29240.0
2017-09-06 13:05:00,82.03,82.08,81.98,81.98,60897.0,66.2238,66.2642,66.1835,66.1835,60897.0
2017-09-06 13:10:00,81.99,82.1,81.98,82.05,54170.0,66.1915,66.2803,66.1835,66.24,54170.0
2017-09-06 13:15:00,82.05,82.09,82.0,82.02,28102.0,66.24,66.2723,66.1996,66.2158,28102.0
2017-09-06 13:20:00,82.02,82.06,81.96,81.99,31827.0,66.2158,66.248,66.1673,66.1915,31827.0
2017-09-06 13:25:00,81.98,81.99,81.92,81.94,15406.0,66.1835,66.1915,66.135,66.1512,15406.0
2017-09-06 13:30:00,81.94,81.99,81.93,81.98,18245.0,66.1512,66.1915,66.1431,66.1835,18245.0
2017-09-06 13:35:00,81.98,82.04,81.93,81.97,35776.0,66.1835,66.2319,66.1431,66.1754,35776.0
2017-09-06 13:40:00,81.97,81.99,81.92,81.93,17769.0,66.1754,66.1915,66.135,66.1431,17769.0
2017-09-06 13:45:00,81.95,81.97,81.91,81.96,13724.0,66.1592,66.1754,66.1269,66.1673,13724.0
2017-09-06 13:50:00,81.97,81.99,81.94,81.94,14957.0,66.1754,66.1915,66.1512,66.1512,14957.0
2017-09-06 13:55:00,81.94,81.95,81.91,81.91,13583.0,66.1512,66.1592,66.1269,66.1269,13583.0
2017-09-06 14:00:00,81.92,81.97,81.91,81.92,15565.0,66.135,66.1754,66.1269,66.135,15565.0
2017-09-06 14:05:00,81.94,82.03,81.94,82.03,27064.0,66.1512,66.2238,66.1512,66.2238,27064.0
2017-09-06 14:10:00,82.03,82.06,81.94,81.95,17226.0,66.2238,66.248,66.1512,66.1592,17226.0
2017-09-06 14:15:00,81.95,81.98,81.95,81.97,18112.0,66.1592,66.1835,66.1592,66.1754,18112.0
2017-09-06 14:20:00,81.97,82.01,81.93,82.0,27935.0,66.1754,66.2077,66.1431,66.1996,27935.0
2017-09-06 14:25:00,82.0,82.06,81.98,82.02,21418.0,66.1996,66.248,66.1835,66.2158,21418.0
2017-09-06 14:30:00,82.01,82.05,81.98,81.99,10825.0,66.2077,66.24,66.1835,66.1915,10825.0
2017-09-06 14:35:00,81.99,82.06,81.99,82.04,19000.0,66.1915,66.248,66.1915,66.2319,19000.0
2017-09-06 14:40:00,82.04,82.04,81.92,81.93,13157.0,66.2319,66.2319,66.135,66.1431,13157.0
2017-09-06 14:45:00,81.92,81.99,81.92,81.92,17921.0,66.135,66.1915,66.135,66.135,17921.0
2017-09-06 14:50:00,81.93,81.96,81.91,81.95,15700.0,66.1431,66.1673,66.1269,66.1592,15700.0
2017-09-06 14:55:00,81.95,81.99,81.95,81.97,8625.0,66.1592,66.1915,66.1592,66.1754,8625.0
2017-09-06 15:00:00,81.98,82.05,81.98,82.05,31733.0,66.1835,66.24,66.1835,66.24,31733.0
2017-09-06 15:05:00,82.05,82.15,82.04,82.14,53401.0,66.24,66.3207,66.2319,66.3126,53401.0
2017-09-06 15:10:00,82.15,82.22,82.15,82.2,43003.0,66.3207,66.3772,66.3207,66.3611,43003.0
2017-09-06 15:15:00,82.2,82.28,82.19,82.27,47971.0,66.3611,66.4257,66.353,66.4176,47971.0
2017-09-06 15:20:00,82.26,82.28,82.2,82.27,87530.0,66.4095,66.4257,66.3611,66.4176,87530.0
2017-09-06 15:25:00,82.28,82.32,82.28,82.31,77329.0,66.4257,66.4579,66.4257,66.4499,77329.0
2017-09-06 15:30:00,82.31,82.31,82.2,82.24,54820.0,66.4499,66.4499,66.3611,66.3934,54820.0
2017-09-06 15:35:00,82.24,82.25,82.14,82.16,64641.0,66.3934,66.4014,66.3126,66.3288,64641.0
2017-09-06 15:40:00,82.17,82.25,82.16,82.19,66014.0,66.3369,66.4014,66.3288,66.353,66014.0
2017-09-06 15:45:00,82.19,82.22,82.12,82.13,72005.0,66.353,66.3772,66.2965,66.3046,72005.0
2017-09-06 15:50:00,82.13,82.22,82.1,82.15,134146.0,66.3046,66.3772,66.2803,66.3207,134146.0
2017-09-06 15:55:00,82.15,82.16,82.0,82.05,348462.0,66.3207,66.3288,66.1996,66.24,348462.0
2017-09-07 09:30:00,82.45,82.45,82.02,82.05,49606.0,66.5629,66.5629,66.2158,66.24,49606.0
2017-09-07 09:35:00,82.02,82.05,81.9,81.98,17977.0,66.2158,66.24,66.1189,66.1835,17977.0
2017-09-07 09:40:00,81.99,82.07,81.94,82.03,22274.0,66.1915,66.2561,66.1512,66.2238,22274.0
2017-09-07 09:45:00,82.04,82.07,81.91,81.96,17656.0,66.2319,66.2561,66.1269,66.1673,17656.0
2017-09-07 09:50:00,81.95,82.06,81.95,82.03,30712.0,66.1592,66.248,66.1592,66.2238,30712.0
2017-09-07 09:55:00,82.03,82.06,81.92,81.94,18635.0,66.2238,66.248,66.135,66.1512,18635.0
2017-09-07 10:00:00,81.94,81.96,81.79,81.79,78570.0,66.1512,66.1673,66.0301,66.0301,78570.0
2017-09-07 10:05:00,81.82,81.9,81.79,81.9,30233.0,66.0543,66.1189,66.0301,66.1189,30233.0
2017-09-07 10:10:00,81.87,81.95,81.82,81.9,25025.0,66.0947,66.1592,66.0543,66.1189,25025.0
2017-09-07 10:15:00,81.9,82.15,81.88,82.13,31106.0,66.1189,66.3207,66.1027,66.3046,31106.0
2017-09-07 10:20:00,82.12,82.21,82.12,82.14,23633.0,66.2965,66.3691,66.2965,66.3126,23633.0
2017-09-07 10:25:00,82.12,82.13,82.04,82.04,18262.0,66.2965,66.3046,66.2319,66.2319,18262.0
2017-09-07 10:30:00,82.04,82.1,81.96,82.09,27748.0,66.2319,66.2803,66.1673,66.2723,27748.0
2017-09-07 10:35:00,82.09,82.2,82.09,82.13,17007.0,66.2723,66.3611,66.2723,66.3046,17007.0
2017-09-07 10:40:00,82.14,82.23,82.13,82.18,28274.0,66.3126,66.3853,66.3046,66.3449,28274.0
2017-09-07 10:45:00,82.2,83.99,82.19,82.24,88680.0,66.3611,67.8062,66.353,66.3934,88680.0
2017-09-07 10:50:00,82.25,82.38,82.24,82.38,22796.0,66.4014,66.5064,66.3934,66.5064,22796.0
2017-09-07 10:55:00,82.37,82.41,82.3,82.3,26501.0,66.4983,66.5306,66.4418,66.4418,26501.0
2017-09-07 11:00:00,82.3,82.3,82.22,82.26,19048.0,66.4418,66.4418,66.3772,66.4095,19048.0
2017-09-07 11:05:00,82.26,82.27,82.15,82.18,20389.0,66.4095,66.4176,66.3207,66.3449,20389.0
2017-09-07 11:10:00,82.17,82.18,82.11,82.14,43241.0,66.3369,66.3449,66.2884,66.3126,43241.0
2017-09-07 11:15:00,82.15,82.17,82.03,82.03,21882.0,66.3207,66.3369,66.2238,66.2238,21882.0
2017-09-07 11:20:00,82.04,82.09,81.96,82.07,31354.0,66.2319,66.2723,66.1673,66.2561,31354.0
2017-09-07 11:25:00,82.07,82.08,82.0,82.04,20532.0,66.2561,66.2642,66.1996,66.2319,20532.0
2017-09-07 11:30:00,82.06,82.07,81.99,82.03,18567.0,66.248,66.2561,66.1915,66.2238,18567.0
2017-09-07 11:35:00,82.03,82.18,82.02,82.15,15713.0,66.2238,66.3449,66.2158,66.3207,15713.0
2017-09-07 11:40:00,82.15,82.16,82.12,82.13,14429.0,66.3207,66.3288,66.2965,66.3046,14429.0
2017-09-07 11:45:00,82.14,82.14,82.02,82.06,19603.0,66.3126,66.3126,66.2158,66.248,19603.0
2017-09-07 11:50:00,82.05,82.09,82.03,82.08,16966.0,66.24,66.2723,66.2238,66.2642,16966.0
2017-09-07 11:55:00,82.07,82.1,82.05,82.05,18684.0,66.2561,66.2803,66.24,66.24,18684.0
2017-09-07 12:00:00,82.05,82.13,82.04,82.09,17223.0,66.24,66.3046,66.2319,66.2723,17223.0
2017-09-07 12:05:00,82.09,82.21,82.09,82.2,20639.0,66.2723,66.3691,66.2723,66.3611,20639.0
2017-09-07 12:10:00,82.21,82.23,82.15,82.2,19881.0,66.3691,66.3853,66.3207,66.3611,19881.0
2017-09-07 12:15:00,82.2,82.2,82.1,82.19,18840.0,66.3611,66.3611,66.2803,66.353,18840.0
2017-09-07 12:20:00,82.19,82.21,82.17,82.2,17818.0,66.353,66.3691,66.3369,66.3611,17818.0
2017-09-07 12:25:00,82.2,82.27,82.2,82.2,27611.0,66.3611,66.4176,66.3611,66.3611,27611.0
2017-09-07 12:30:00,82.21,82.24,82.14,82.15,37951.0,66.3691,66.3934,66.3126,66.3207,37951.0
2017-09-07 12:35:00,82.14,82.26,82.13,82.25,19655.0,66.3126,66.4095,66.3046,66.4014,19655.0
2017-09-07 12:40:00,82.25,82.25,82.17,82.19,22630.0,66.4014,66.4014,66.3369,66.353,22630.0
2017-09-07 12:45:00,82.18,82.29,82.17,82.18,53325.0,66.3449,66.4337,66.3369,66.3449,53325.0
2017-09-07 12:50:00,82.18,82.2,81.98,82.01,46297.0,66.3449,66.3611,66.1835,66.2077,46297.0
2017-09-07 12:55:00,82.02,82.03,81.93,81.94,94496.0,66.2158,66.2238,66.1431,66.1512,94496.0
2017-09-07 13:00:00,81.94,82.14,81.93,82.12,20860.0,66.1512,66.3126,66.1431,66.2965,20860.0
2017-09-07 13:05:00,82.11,82.13,82.01,82.01,43252.0,66.2884,66.3046,66.2077,66.2077,43252.0
2017-09-07 13:10:00,82.01,82.07,82.01,82.04,53572.0,66.2077,66.2561,66.2077,66.2319,53572.0
2017-09-07 13:15:00,82.05,82.05,81.98,81.99,65615.0,66.24,66.24,66.1835,66.1915,65615.0
2017-09-07 13:20:00,82.0,82.06,81.98,82.01,31336.0,66.1996,66.248,66.1835,66.2077,31336.0
2017-09-07 13:25:00,82.01,82.07,82.0,82.07,12762.0,66.2077,66.2561,66.1996,66.2561,12762.0
2017-09-07 13:30:00,82.06,82.19,82.06,82.14,25623.0,66.248,66.353,66.248,66.3126,25623.0
2017-09-07 13:35:00,82.14,82.15,81.99,82.03,24395.0,66.3126,66.3207,66.1915,66.2238,24395.0
2017-09-07 13:40:00,82.02,82.03,81.99,82.03,27153.0,66.2158,66.2238,66.1915,66.2238,27153.0
2017-09-07 13:45:00,82.03,82.05,82.02,82.03,29078.0,66.2238,66.24,66.2158,66.2238,29078.0
2017-09-07 13:50:00,82.03,82.04,82.01,82.02,31168.0,66.2238,66.2319,66.2077,66.2158,31168.0
2017-09-07 13:55:00,82.02,82.07,81.98,82.06,34068.0,66.2158,66.2561,66.1835,66.248,34068.0
2017-09-07 14:00:00,82.06,82.08,82.0,82.03,35020.0,66.248,66.2642,66.1996,66.2238,35020.0
2017-09-07 14:05:00,82.03,82.07,82.02,82.06,29364.0,66.2238,66.2561,66.2158,66.248,29364.0
2017-09-07 14:10:00,82.05,82.1,82.04,82.06,30113.0,66.24,66.2803,66.2319,66.248,30113.0
2017-09-07 14:15:00,82.06,82.11,82.05,82.11,123241.0,66.248,66.2884,66.24,66.2884,123241.0
2017-09-07 14:20:00,82.11,82.12,82.08,82.09,25624.0,66.2884,66.2965,66.2642,66.2723,25624.0
2017-09-07 14:25:00,82.09,82.09,82.02,82.03,41487.0,66.2723,66.2723,66.2158,66.2238,41487.0
2017-09-07 14:30:00,82.02,82.03,81.98,81.98,32809.0,66.2158,66.2238,66.1835,66.1835,32809.0
2017-09-07 14:35:00,81.99,82.01,81.97,82.0,24699.0,66.1915,66.2077,66.1754,66.1996,24699.0
2017-09-07 14:40:00,82.0,82.06,81.99,82.04,52721.0,66.1996,66.248,66.1915,66.2319,52721.0
2017-09-07 14:45:00,82.03,82.1,82.03,82.08,26267.0,66.2238,66.2803,66.2238,66.2642,26267.0
2017-09-07 14:50:00,82.08,82.08,82.02,82.03,15679.0,66.2642,66.2642,66.2158,66.2238,15679.0
2017-09-07 14:55:00,82.02,82.04,81.99,82.02,23054.0,66.2158,66.2319,66.1915,66.2158,23054.0
2017-09-07 15:00:00,82.02,82.03,81.96,81.99,30188.0,66.2158,66.2238,66.1673,66.1915,30188.0
2017-09-07 15:05:00,81.98,82.05,81.97,82.04,37023.0,66.1835,66.24,66.1754,66.2319,37023.0
2017-09-07 15:10:00,82.05,82.05,82.01,82.02,31762.0,66.24,66.24,66.2077,66.2158,31762.0
2017-09-07 15:15:00,82.02,82.05,82.01,82.01,24569.0,66.2158,66.24,66.2077,66.2077,24569.0
2017-09-07 15:20:00,82.02,82.02,81.92,81.93,30123.0,66.2158,66.2158,66.135,66.1431,30123.0
2017-09-07 15:25:00,81.93,81.96,81.93,81.95,33895.0,66.1431,66.1673,66.1431,66.1592,33895.0
2017-09-07 15:30:00,81.95,82.0,81.9,81.92,50714.0,66.1592,66.1996,66.1189,66.135,50714.0
2017-09-07 15:35:00,81.93,82.05,81.93,82.05,39966.0,66.1431,66.24,66.1431,66.24,39966.0
2017-09-07 15:40:00,82.05,82.12,82.04,82.09,52753.0,66.24,66.2965,66.2319,66.2723,52753.0
2017-09-07 15:45:00,82.09,82.17,82.07,82.13,97102.0,66.2723,66.3369,66.2561,66.3046,97102.0
2017-09-07 15:50:00,82.13,82.18,82.07,82.12,121343.0,66.3046,66.3449,66.2561,66.2965,121343.0
2017-09-07 15:55:00,82.14,82.16,81.98,81.99,330709.0,66.3126,66.3288,66.1835,66.1915,330709.0
2017-09-08 09:30:00,81.98,82.02,81.87,82.01,48169.0,66.1835,66.2158,66.0947,66.2077,48169.0
2017-09-08 09:35:00,82.04,82.04,81.79,81.81,11158.0,66.2319,66.2319,66.0301,66.0462,11158.0
2017-09-08 09:40:00,81.87,81.88,81.68,81.77,18663.0,66.0947,66.1027,65.9413,66.0139,18663.0
2017-09-08 09:45:00,81.79,81.8,81.6,81.63,20277.0,66.0301,66.0381,65.8767,65.9009,20277.0
2017-09-08 09:50:00,81.65,81.65,81.53,81.56,11455.0,65.917,65.917,65.8202,65.8444,11455.0
2017-09-08 09:55:00,81.55,81.66,81.52,81.62,9660.0,65.8363,65.9251,65.8121,65.8928,9660.0
2017-09-08 10:00:00,81.63,81.68,81.6,81.63,7458.0,65.9009,65.9413,65.8767,65.9009,7458.0
2017-09-08 10:05:00,81.65,81.68,81.58,81.59,8712.0,65.917,65.9413,65.8605,65.8686,8712.0
2017-09-08 10:10:00,81.59,81.59,81.43,81.52,26239.0,65.8686,65.8686,65.7394,65.8121,26239.0
2017-09-08 10:15:00,81.53,81.56,81.5,81.52,7701.0,65.8202,65.8444,65.796,65.8121,7701.0
2017-09-08 10:20:00,81.53,81.54,81.41,81.46,19072.0,65.8202,65.8282,65.7233,65.7637,19072.0
2017-09-08 10:25:00,81.45,81.49,81.33,81.37,24474.0,65.7556,65.7879,65.6587,65.691,24474.0
2017-09-08 10:30:00,81.35,81.35,81.26,81.32,17992.0,65.6749,65.6749,65.6022,65.6506,17992.0
2017-09-08 10:35:00,81.32,81.36,81.28,81.28,11956.0,65.6506,65.6829,65.6183,65.6183,11956.0
2017-09-08 10:40:00,81.31,81.39,81.28,81.37,21407.0,65.6426,65.7071,65.6183,65.691,21407.0
2017-09-08 10:45:00,81.38,81.59,81.38,81.56,26390.0,65.6991,65.8686,65.6991,65.8444,26390.0
2017-09-08 10:50:00,81.55,81.56,81.47,81.47,10691.0,65.8363,65.8444,65.7717,65.7717,10691.0
2017-09-08 10:55:00,81.47,81.58,81.46,81.58,16693.0,65.7717,65.8605,65.7637,65.8605,16693.0
2017-09-08 11:00:00,81.57,81.72,81.55,81.7,17762.0,65.8525,65.9736,65.8363,65.9574,17762.0
2017-09-08 11:05:00,81.7,81.7,81.62,81.64,11158.0,65.9574,65.9574,65.8928,65.909,11158.0
2017-09-08 11:10:00,81.66,81.67,81.55,81.56,11620.0,65.9251,65.9332,65.8363,65.8444,11620.0
2017-09-08 11:15:00,81.55,81.55,81.46,81.47,11708.0,65.8363,65.8363,65.7637,65.7717,11708.0
2017-09-08 11:20:00,81.47,81.57,81.45,81.55,17971.0,65.7717,65.8525,65.7556,65.8363,17971.0
2017-09-08 11:25:00,81.56,81.59,81.52,81.58,12098.0,65.8444,65.8686,65.8121,65.8605,12098.0
2017-09-08 11:30:00,81.6,81.64,81.47,81.47,14770.0,65.8767,65.909,65.7717,65.7717,14770.0
2017-09-08 11:35:00,81.48,81.56,81.48,81.51,17161.0,65.7798,65.8444,65.7798,65.804,17161.0
2017-09-08 11:40:00,81.52,81.52,81.42,81.45,9547.0,65.8121,65.8121,65.7314,65.7556,9547.0
2017-09-08 11:45:00,81.43,81.49,81.43,81.48,14391.0,65.7394,65.7879,65.7394,65.7798,14391.0
2017-09-08 11:50:00,81.51,81.56,81.45,81.55,11329.0,65.804,65.8444,65.7556,65.8363,11329.0
2017-09-08 11:55:00,81.55,81.56,81.49,81.51,20141.0,65.8363,65.8444,65.7879,65.804,20141.0
2017-09-08 12:00:00,81.5,81.57,81.44,81.44,10772.0,65.796,65.8525,65.7475,65.7475,10772.0
2017-09-08 12:05:00,81.48,81.54,81.46,81.5,15354.0,65.7798,65.8282,65.7637,65.796,15354.0
2017-09-08 12:10:00,81.49,81.51,81.46,81.46,6632.0,65.7879,65.804,65.7637,65.7637,6632.0
2017-09-08 12:15:00,81.46,81.47,81.41,81.42,11463.0,65.7637,65.7717,65.7233,65.7314,11463.0
2017-09-08 12:20:00,81.42,81.5,81.4,81.47,10165.0,65.7314,65.796,65.7152,65.7717,10165.0
2017-09-08 12:25:00,81.47,81.52,81.45,81.52,13449.0,65.7717,65.8121,65.7556,65.8121,13449.0
2017-09-08 12:30:00,81.52,81.58,81.51,81.57,7695.0,65.8121,65.8605,65.804,65.8525,7695.0
2017-09-08 12:35:00,81.58,81.6,81.56,81.6,13296.0,65.8605,65.8767,65.8444,65.8767,13296.0
2017-09-08 12:40:00,81.6,81.63,81.59,81.59,23109.0,65.8767,65.9009,65.8686,65.8686,23109.0
2017-09-08 12:45:00,81.58,81.62,81.56,81.59,12991.0,65.8605,65.8928,65.8444,65.8686,12991.0
2017-09-08 12:50:00,81.61,81.63,81.58,81.63,7322.0,65.8848,65.9009,65.8605,65.9009,7322.0
2017-09-08 12:55:00,81.63,81.63,81.56,81.59,8658.0,65.9009,65.9009,65.8444,65.8686,8658.0
2017-09-08 13:00:00,81.58,81.62,81.57,81.61,7894.0,65.8605,65.8928,65.8525,65.8848,7894.0
2017-09-08 13:05:00,81.61,81.62,81.59,81.61,3639.0,65.8848,65.8928,65.8686,65.8848,3639.0
2017-09-08 13:10:00,81.6,81.64,81.6,81.64,18606.0,65.8767,65.909,65.8767,65.909,18606.0
2017-09-08 13:15:00,81.64,81.69,81.63,81.69,13733.0,65.909,65.9493,65.9009,65.9493,13733.0
2017-09-08 13:20:00,81.69,81.75,81.68,81.74,14739.0,65.9493,65.9978,65.9413,65.9897,14739.0
2017-09-08 13:25:00,81.75,81.75,81.7,81.75,12564.0,65.9978,65.9978,65.9574,65.9978,12564.0
2017-09-08 13:30:00,81.73,81.73,81.62,81.62,17112.0,65.9816,65.9816,65.8928,65.8928,17112.0
2017-09-08 13:35:00,81.62,81.62,81.54,81.58,15612.0,65.8928,65.8928,65.8282,65.8605,15612.0
2017-09-08 13:40:00,81.58,81.6,81.55,81.58,13424.0,65.8605,65.8767,65.8363,65.8605,13424.0
2017-09-08 13:45:00,81.58,81.63,81.56,81.59,13625.0,65.8605,65.9009,65.8444,65.8686,13625.0
2017-09-08 13:50:00,81.59,81.59,81.52,81.57,10939.0,65.8686,65.8686,65.8121,65.8525,10939.0
2017-09-08 13:55:00,81.55,81.63,81.54,81.62,22044.0,65.8363,65.9009,65.8282,65.8928,22044.0
2017-09-08 14:00:00,81.62,81.62,81.54,81.55,8998.0,65.8928,65.8928,65.8282,65.8363,8998.0
2017-09-08 14:05:00,81.56,81.62,81.55,81.62,32377.0,65.8444,65.8928,65.8363,65.8928,32377.0
2017-09-08 14:10:00,81.61,81.66,81.6,81.65,15036.0,65.8848,65.9251,65.8767,65.917,15036.0
2017-09-08 14:15:00,81.64,81.64,81.57,81.6,11895.0,65.909,65.909,65.8525,65.8767,11895.0
2017-09-08 14:20:00,81.6,81.64,81.59,81.61,11347.0,65.8767,65.909,65.8686,65.8848,11347.0
2017-09-08 14:25:00,81.6,81.62,81.54,81.54,11443.0,65.8767,65.8928,65.8282,65.8282,11443.0
2017-09-08 14:30:00,81.54,81.61,81.54,81.55,27755.0,65.8282,65.8848,65.8282,65.8363,27755.0
2017-09-08 14:35:00,81.55,81.6,81.55,81.57,15660.0,65.8363,65.8767,65.8363,65.8525,15660.0
2017-09-08 14:40:00,81.57,81.57,81.52,81.52,10916.0,65.8525,65.8525,65.8121,65.8121,10916.0
2017-09-08 14:45:00,81.53,81.56,81.41,81.42,16072.0,65.8202,65.8444,65.7233,65.7314,16072.0
2017-09-08 14:50:00,81.43,81.44,81.38,81.41,12204.0,65.7394,65.7475,65.6991,65.7233,12204.0
2017-09-08 14:55:00,81.42,81.42,81.37,81.37,7910.0,65.7314,65.7314,65.691,65.691,7910.0
2017-09-08 15:00:00,81.38,81.44,81.33,81.42,29533.0,65.6991,65.7475,65.6587,65.7314,29533.0
2017-09-08 15:05:00,81.42,81.43,81.35,81.39,29718.0,65.7314,65.7394,65.6749,65.7071,29718.0
2017-09-08 15:10:00,81.39,81.41,81.35,81.36,17834.0,65.7071,65.7233,65.6749,65.6829,17834.0
2017-09-08 15:15:00,81.35,81.37,81.27,81.32,34605.0,65.6749,65.691,65.6103,65.6506,34605.0
2017-09-08 15:20:00,81.32,81.39,81.3,81.31,19813.0,65.6506,65.7071,65.6345,65.6426,19813.0
2017-09-08 15:25:00,81.31,81.32,81.26,81.3,33592.0,65.6426,65.6506,65.6022,65.6345,33592.0
2017-09-08 15:30:00,81.29,81.34,81.25,81.34,41095.0,65.6264,65.6668,65.5941,65.6668,41095.0
2017-09-08 15:35:00,81.34,81.36,81.32,81.35,24127.0,65.6668,65.6829,65.6506,65.6749,24127.0
2017-09-08 15:40:00,81.35,81.42,81.32,81.42,47038.0,65.6749,65.7314,65.6506,65.7314,47038.0
2017-09-08 15:45:00,81.41,81.47,81.4,81.47,51983.0,65.7233,65.7717,65.7152,65.7717,51983.0
2017-09-08 15:50:00,81.47,81.47,81.25,81.39,152959.0,65.7717,65.7717,65.5941,65.7071,152959.0
2017-09-08 15:55:00,81.39,81.42,81.33,81.39,243711.0,65.7071,65.7314,65.6587,65.7071,243711.0
2017-09-11 09:30:00,81.9,82.23,81.81,82.09,53381.0,66.1189,66.3853,66.0462,66.2723,53381.0
2017-09-11 09:35:00,82.02,82.12,82.0,82.04,29076.0,66.2158,66.2965,66.1996,66.2319,29076.0
2017-09-11 09:40:00,82.12,82.2,82.02,82.14,25838.0,66.2965,66.3611,66.2158,66.3126,25838.0
2017-09-11 09:45:00,82.17,82.46,82.15,82.4,64780.0,66.3369,66.571,66.3207,66.5225,64780.0
2017-09-11 09:50:00,82.4,82.44,82.34,82.4,51050.0,66.5225,66.5548,66.4741,66.5225,51050.0
2017-09-11 09:55:00,82.43,82.45,82.37,82.38,29156.0,66.5468,66.5629,66.4983,66.5064,29156.0
2017-09-11 10:00:00,82.39,82.71,82.35,82.67,91689.0,66.5145,66.7728,66.4822,66.7405,91689.0
2017-09-11 10:05:00,82.7,82.7,82.57,82.64,55230.0,66.7647,66.7647,66.6598,66.7163,55230.0
2017-09-11 10:10:00,82.65,82.73,82.65,82.66,47120.0,66.7244,66.7889,66.7244,66.7324,47120.0
2017-09-11 10:15:00,82.67,82.7,82.59,82.6,45112.0,66.7405,66.7647,66.6759,66.684,45112.0
2017-09-11 10:20:00,82.6,82.7,82.59,82.67,32002.0,66.684,66.7647,66.6759,66.7405,32002.0
2017-09-11 10:25:00,82.67,82.68,82.57,82.62,23044.0,66.7405,66.7486,66.6598,66.7001,23044.0
2017-09-11 10:30:00,82.61,82.65,82.58,82.65,70478.0,66.6921,66.7244,66.6678,66.7244,70478.0
2017-09-11 10:35:00,82.65,82.65,82.63,82.64,24610.0,66.7244,66.7244,66.7082,66.7163,24610.0
2017-09-11 10:40:00,82.63,82.63,82.48,82.5,26548.0,66.7082,66.7082,66.5871,66.6033,26548.0
2017-09-11 10:45:00,82.5,82.57,82.5,82.5,34993.0,66.6033,66.6598,66.6033,66.6033,34993.0
2017-09-11 10:50:00,82.5,82.56,82.49,82.55,12565.0,66.6033,66.6517,66.5952,66.6436,12565.0
2017-09-11 10:55:00,82.53,82.53,82.39,82.42,15546.0,66.6275,66.6275,66.5145,66.5387,15546.0
2017-09-11 11:00:00,82.42,82.47,82.41,82.47,11370.0,66.5387,66.579,66.5306,66.579,11370.0
2017-09-11 11:05:00,82.47,82.56,82.46,82.53,13935.0,66.579,66.6517,66.571,66.6275,13935.0
2017-09-11 11:10:00,82.53,82.53,82.42,82.43,12843.0,66.6275,66.6275,66.5387,66.5468,12843.0
2017-09-11 11:15:00,82.42,82.5,82.4,82.49,13678.0,66.5387,66.6033,66.5225,66.5952,13678.0
2017-09-11 11:20:00,82.49,82.54,82.36,82.36,23485.0,66.5952,66.6356,66.4902,66.4902,23485.0
2017-09-11 11:25:00,82.37,82.42,82.35,82.38,10826.0,66.4983,66.5387,66.4822,66.5064,10826.0
2017-09-11 11:30:00,82.37,82.4,82.35,82.38,23123.0,66.4983,66.5225,66.4822,66.5064,23123.0
2017-09-11 11:35:00,82.38,82.39,82.32,82.37,28226.0,66.5064,66.5145,66.4579,66.4983,28226.0
2017-09-11 11:40:00,82.37,82.39,82.36,82.39,37182.0,66.4983,66.5145,66.4902,66.5145,37182.0
2017-09-11 11:45:00,82.39,82.39,82.32,82.34,27330.0,66.5145,66.5145,66.4579,66.4741,27330.0
2017-09-11 11:50:00,82.35,82.35,82.29,82.32,14753.0,66.4822,66.4822,66.4337,66.4579,14753.0
2017-09-11 11:55:00,82.33,82.41,82.32,82.37,8873.0,66.466,66.5306,66.4579,66.4983,8873.0
2017-09-11 12:00:00,82.36,82.38,82.33,82.33,13245.0,66.4902,66.5064,66.466,66.466,13245.0
2017-09-11 12:05:00,82.34,82.37,82.25,82.29,18262.0,66.4741,66.4983,66.4014,66.4337,18262.0
2017-09-11 12:10:00,82.29,82.35,82.28,82.33,9835.0,66.4337,66.4822,66.4257,66.466,9835.0
2017-09-11 12:15:00,82.34,82.35,82.29,82.31,12787.0,66.4741,66.4822,66.4337,66.4499,12787.0
2017-09-11 12:20:00,82.31,82.36,82.3,82.3,21737.0,66.4499,66.4902,66.4418,66.4418,21737.0
2017-09-11 12:25:00,82.31,82.37,82.31,82.35,10422.0,66.4499,66.4983,66.4499,66.4822,10422.0
2017-09-11 12:30:00,82.34,82.46,82.34,82.46,10202.0,66.4741,66.571,66.4741,66.571,10202.0
2017-09-11 12:35:00,82.46,82.5,82.44,82.45,7105.0,66.571,66.6033,66.5548,66.5629,7105.0
2017-09-11 12:40:00,82.47,82.52,82.47,82.5,14429.0,66.579,66.6194,66.579,66.6033,14429.0
2017-09-11 12:45:00,82.51,82.53,82.47,82.49,15209.0,66.6113,66.6275,66.579,66.5952,15209.0
2017-09-11 12:50:00,82.49,82.5,82.47,82.5,7205.0,66.5952,66.6033,66.579,66.6033,7205.0
2017-09-11 12:55:00,82.5,82.51,82.46,82.46,11625.0,66.6033,66.6113,66.571,66.571,11625.0
2017-09-11 13:00:00,82.45,82.51,82.44,82.5,11188.0,66.5629,66.6113,66.5548,66.6033,11188.0
2017-09-11 13:05:00,82.49,82.51,82.45,82.5,12911.0,66.5952,66.6113,66.5629,66.6033,12911.0
2017-09-11 13:10:00,82.5,82.52,82.47,82.47,22496.0,66.6033,66.6194,66.579,66.579,22496.0
2017-09-11 13:15:00,82.49,82.52,82.49,82.5,11122.0,66.5952,66.6194,66.5952,66.6033,11122.0
2017-09-11 13:20:00,82.5,82.51,82.48,82.5,9268.0,66.6033,66.6113,66.5871,66.6033,9268.0
2017-09-11 13:25:00,82.49,82.51,82.48,82.49,16123.0,66.5952,66.6113,66.5871,66.5952,16123.0
2017-09-11 13:30:00,82.5,82.51,82.46,82.47,46455.0,66.6033,66.6113,66.571,66.579,46455.0
2017-09-11 13:35:00,82.47,82.48,82.43,82.46,19165.0,66.579,66.5871,66.5468,66.571,19165.0
2017-09-11 13:40:00,82.48,82.53,82.48,82.52,17970.0,66.5871,66.6275,66.5871,66.6194,17970.0
2017-09-11 13:45:00,82.53,82.54,82.47,82.49,13256.0,66.6275,66.6356,66.579,66.5952,13256.0
2017-09-11 13:50:00,82.49,82.5,82.47,82.49,15225.0,66.5952,66.6033,66.579,66.5952,15225.0
2017-09-11 13:55:00,82.49,82.5,82.48,82.48,6289.0,66.5952,66.6033,66.5871,66.5871,6289.0
2017-09-11 14:00:00,82.49,82.5,82.47,82.49,12075.0,66.5952,66.6033,66.579,66.5952,12075.0
2017-09-11 14:05:00,82.49,82.5,82.47,82.48,21957.0,66.5952,66.6033,66.579,66.5871,21957.0
2017-09-11 14:10:00,82.48,82.49,82.46,82.47,25713.0,66.5871,66.5952,66.571,66.579,25713.0
2017-09-11 14:15:00,82.48,82.48,82.44,82.45,10579.0,66.5871,66.5871,66.5548,66.5629,10579.0
2017-09-11 14:20:00,82.45,82.45,82.4,82.4,16173.0,66.5629,66.5629,66.5225,66.5225,16173.0
2017-09-11 14:25:00,82.41,82.41,82.39,82.4,17540.0,66.5306,66.5306,66.5145,66.5225,17540.0
2017-09-11 14:30:00,82.39,82.45,82.39,82.44,29953.0,66.5145,66.5629,66.5145,66.5548,29953.0
2017-09-11 14:35:00,82.44,82.44,82.36,82.36,17424.0,66.5548,66.5548,66.4902,66.4902,17424.0
2017-09-11 14:40:00,82.37,82.37,82.33,82.36,24298.0,66.4983,66.4983,66.466,66.4902,24298.0
2017-09-11 14:45:00,82.36,82.37,82.33,82.37,18155.0,66.4902,66.4983,66.466,66.4983,18155.0
2017-09-11 14:50:00,82.37,82.38,82.28,82.28,16182.0,66.4983,66.5064,66.4257,66.4257,16182.0
2017-09-11 14:55:00,82.29,82.31,82.25,82.26,37575.0,66.4337,66.4499,66.4014,66.4095,37575.0
2017-09-11 15:00:00,82.26,82.33,82.26,82.27,50109.0,66.4095,66.466,66.4095,66.4176,50109.0
2017-09-11 15:05:00,82.28,82.32,82.26,82.27,37881.0,66.4257,66.4579,66.4095,66.4176,37881.0
2017-09-11 15:10:00,82.27,82.34,82.26,82.3,29919.0,66.4176,66.4741,66.4095,66.4418,29919.0
2017-09-11 15:15:00,82.31,82.31,82.25,82.3,48466.0,66.4499,66.4499,66.4014,66.4418,48466.0
2017-09-11 15:20:00,82.3,82.3,82.22,82.25,35217.0,66.4418,66.4418,66.3772,66.4014,35217.0
2017-09-11 15:25:00,82.25,82.29,82.23,82.23,33156.0,66.4014,66.4337,66.3853,66.3853,33156.0
2017-09-11 15:30:00,82.23,82.28,82.23,82.24,47323.0,66.3853,66.4257,66.3853,66.3934,47323.0
2017-09-11 15:35:00,82.24,82.25,82.19,82.25,41438.0,66.3934,66.4014,66.353,66.4014,41438.0
2017-09-11 15:40:00,82.25,82.25,82.19,82.23,55448.0,66.4014,66.4014,66.353,66.3853,55448.0
2017-09-11 15:45:00,82.23,82.25,82.2,82.22,48504.0,66.3853,66.4014,66.3611,66.3772,48504.0
2017-09-11 15:50:00,82.22,82.43,82.22,82.32,162020.0,66.3772,66.5468,66.3772,66.4579,162020.0
2017-09-11 15:55:00,82.32,82.32,82.09,82.2,547269.0,66.4579,66.4579,66.2723,66.3611,547269.0
2017-09-12 09:30:00,82.34,82.65,82.23,82.52,262388.0,66.4741,66.7244,66.3853,66.6194,262388.0
2017-09-12 09:35:00,82.55,82.63,82.4,82.45,42098.0,66.6436,66.7082,66.5225,66.5629,42098.0
2017-09-12 09:40:00,82.46,82.46,82.27,82.36,75186.0,66.571,66.571,66.4176,66.4902,75186.0
2017-09-12 09:45:00,82.38,82.39,82.28,82.38,128523.0,66.5064,66.5145,66.4257,66.5064,128523.0
2017-09-12 09:50:00,82.39,82.41,82.3,82.38,23394.0,66.5145,66.5306,66.4418,66.5064,23394.0
2017-09-12 09:55:00,82.4,82.53,82.34,82.53,42794.0,66.5225,66.6275,66.4741,66.6275,42794.0
2017-09-12 10:00:00,82.55,82.65,82.49,82.55,79482.0,66.6436,66.7244,66.5952,66.6436,79482.0
2017-09-12 10:05:00,82.57,82.6,82.51,82.55,24389.0,66.6598,66.684,66.6113,66.6436,24389.0
2017-09-12 10:10:00,82.55,82.57,82.47,82.48,54789.0,66.6436,66.6598,66.579,66.5871,54789.0
2017-09-12 10:15:00,82.48,82.56,82.39,82.55,49500.0,66.5871,66.6517,66.5145,66.6436,49500.0
2017-09-12 10:20:00,82.56,82.56,82.41,82.44,32131.0,66.6517,66.6517,66.5306,66.5548,32131.0
2017-09-12 10:25:00,82.42,82.51,82.38,82.45,131475.0,66.5387,66.6113,66.5064,66.5629,131475.0
2017-09-12 10:30:00,82.44,82.44,82.31,82.32,24364.0,66.5548,66.5548,66.4499,66.4579,24364.0
2017-09-12 10:35:00,82.32,82.42,82.32,82.37,84158.0,66.4579,66.5387,66.4579,66.4983,84158.0
2017-09-12 10:40:00,82.37,82.39,82.32,82.32,17336.0,66.4983,66.5145,66.4579,66.4579,17336.0
2017-09-12 10:45:00,82.31,82.32,82.15,82.16,28572.0,66.4499,66.4579,66.3207,66.3288,28572.0
2017-09-12 10:50:00,82.17,82.33,82.17,82.28,16872.0,66.3369,66.466,66.3369,66.4257,16872.0
2017-09-12 10:55:00,82.28,82.41,82.27,82.38,43850.0,66.4257,66.5306,66.4176,66.5064,43850.0
2017-09-12 11:00:00,82.38,82.44,82.37,82.37,24748.0,66.5064,66.5548,66.4983,66.4983,24748.0
2017-09-12 11:05:00,82.37,82.42,82.37,82.4,23688.0,66.4983,66.5387,66.4983,66.5225,23688.0
2017-09-12 11:10:00,82.4,82.4,82.36,82.4,14116.0,66.5225,66.5225,66.4902,66.5225,14116.0
2017-09-12 11:15:00,82.41,82.46,82.39,82.4,55344.0,66.5306,66.571,66.5145,66.5225,55344.0
2017-09-12 11:20:00,82.4,82.42,82.33,82.4,14856.0,66.5225,66.5387,66.466,66.5225,14856.0
2017-09-12 11:25:00,82.4,82.47,82.38,82.45,55915.0,66.5225,66.579,66.5064,66.5629,55915.0
2017-09-12 11:30:00,82.45,82.55,82.44,82.55,20268.0,66.5629,66.6436,66.5548,66.6436,20268.0
2017-09-12 11:35:00,82.56,82.6,82.52,82.56,91072.0,66.6517,66.684,66.6194,66.6517,91072.0
2017-09-12 11:40:00,82.56,82.59,82.5,82.54,41476.0,66.6517,66.6759,66.6033,66.6356,41476.0
2017-09-12 11:45:00,82.54,82.55,82.45,82.46,51965.0,66.6356,66.6436,66.5629,66.571,51965.0
2017-09-12 11:50:00,82.45,82.55,82.44,82.54,81207.0,66.5629,66.6436,66.5548,66.6356,81207.0
2017-09-12 11:55:00,82.54,82.55,82.41,82.41,22233.0,66.6356,66.6436,66.5306,66.5306,22233.0
2017-09-12 12:00:00,82.42,82.5,82.4,82.4,15759.0,66.5387,66.6033,66.5225,66.5225,15759.0
2017-09-12 12:05:00,82.41,82.45,82.36,82.42,19214.0,66.5306,66.5629,66.4902,66.5387,19214.0
2017-09-12 12:10:00,82.42,82.46,82.4,82.44,7823.0,66.5387,66.571,66.5225,66.5548,7823.0
2017-09-12 12:15:00,82.45,82.48,82.43,82.44,7524.0,66.5629,66.5871,66.5468,66.5548,7524.0
2017-09-12 12:20:00,82.45,82.62,82.45,82.61,36717.0,66.5629,66.7001,66.5629,66.6921,36717.0
2017-09-12 12:25:00,82.62,82.63,82.59,82.59,39660.0,66.7001,66.7082,66.6759,66.6759,39660.0
2017-09-12 12:30:00,82.58,82.63,82.53,82.55,37679.0,66.6678,66.7082,66.6275,66.6436,37679.0
2017-09-12 12:35:00,82.55,82.6,82.55,82.6,19440.0,66.6436,66.684,66.6436,66.684,19440.0
2017-09-12 12:40:00,82.59,82.61,82.52,82.54,31781.0,66.6759,66.6921,66.6194,66.6356,31781.0
2017-09-12 12:45:00,82.55,82.61,82.53,82.61,43858.0,66.6436,66.6921,66.6275,66.6921,43858.0
2017-09-12 12:50:00,82.64,82.79,82.63,82.79,23811.0,66.7163,66.8374,66.7082,66.8374,23811.0
2017-09-12 12:55:00,82.79,82.79,82.68,82.7,22237.0,66.8374,66.8374,66.7486,66.7647,22237.0
2017-09-12 13:00:00,82.7,82.71,82.67,82.68,13632.0,66.7647,66.7728,66.7405,66.7486,13632.0
2017-09-12 13:05:00,82.67,82.82,82.66,82.75,23316.0,66.7405,66.8616,66.7324,66.8051,23316.0
2017-09-12 13:10:00,82.75,82.8,82.74,82.78,18790.0,66.8051,66.8455,66.797,66.8293,18790.0
2017-09-12 13:15:00,82.78,82.78,82.74,82.77,20773.0,66.8293,66.8293,66.797,66.8212,20773.0
2017-09-12 13:20:00,82.77,82.78,82.72,82.73,21936.0,66.8212,66.8293,66.7809,66.7889,21936.0
2017-09-12 13:25:00,82.73,82.79,82.73,82.77,12242.0,66.7889,66.8374,66.7889,66.8212,12242.0
2017-09-12 13:30:00,82.76,82.81,82.76,82.79,17957.0,66.8132,66.8535,66.8132,66.8374,17957.0
2017-09-12 13:35:00,82.78,82.82,82.77,82.79,11521.0,66.8293,66.8616,66.8212,66.8374,11521.0
2017-09-12 13:40:00,82.8,82.88,82.79,82.87,15064.0,66.8455,66.91,66.8374,66.902,15064.0
2017-09-12 13:45:00,82.88,82.88,82.84,82.86,46382.0,66.91,66.91,66.8778,66.8939,46382.0
2017-09-12 13:50:00,82.86,82.87,82.85,82.87,7235.0,66.8939,66.902,66.8858,66.902,7235.0
2017-09-12 13:55:00,82.87,82.89,82.77,82.78,65460.0,66.902,66.9181,66.8212,66.8293,65460.0
2017-09-12 14:00:00,82.79,82.84,82.78,82.8,73884.0,66.8374,66.8778,66.8293,66.8455,73884.0
2017-09-12 14:05:00,82.8,82.89,82.79,82.84,81967.0,66.8455,66.9181,66.8374,66.8778,81967.0
2017-09-12 14:10:00,82.84,82.84,82.79,82.8,20405.0,66.8778,66.8778,66.8374,66.8455,20405.0
2017-09-12 14:15:00,82.82,82.9,82.79,82.86,27376.0,66.8616,66.9262,66.8374,66.8939,27376.0
2017-09-12 14:20:00,82.85,82.86,82.79,82.8,29220.0,66.8858,66.8939,66.8374,66.8455,29220.0
2017-09-12 14:25:00,82.8,82.81,82.77,82.8,6802.0,66.8455,66.8535,66.8212,66.8455,6802.0
2017-09-12 14:30:00,82.79,82.8,82.75,82.76,14792.0,66.8374,66.8455,66.8051,66.8132,14792.0
2017-09-12 14:35:00,82.75,82.77,82.68,82.73,38331.0,66.8051,66.8212,66.7486,66.7889,38331.0
2017-09-12 14:40:00,82.7,82.77,82.64,82.75,25864.0,66.7647,66.8212,66.7163,66.8051,25864.0
2017-09-12 14:45:00,82.77,82.77,82.7,82.75,24796.0,66.8212,66.8212,66.7647,66.8051,24796.0
2017-09-12 14:50:00,82.72,82.74,82.69,82.73,23042.0,66.7809,66.797,66.7567,66.7889,23042.0
2017-09-12 14:55:00,82.73,82.8,82.71,82.8,67978.0,66.7889,66.8455,66.7728,66.8455,67978.0
2017-09-12 15:00:00,82.79,82.82,82.75,82.82,157130.0,66.8374,66.8616,66.8051,66.8616,157130.0
2017-09-12 15:05:00,82.82,82.83,82.7,82.71,31047.0,66.8616,66.8697,66.7647,66.7728,31047.0
2017-09-12 15:10:00,82.71,82.73,82.63,82.65,138106.0,66.7728,66.7889,66.7082,66.7244,138106.0
2017-09-12 15:15:00,82.65,82.76,82.65,82.7,39603.0,66.7244,66.8132,66.7244,66.7647,39603.0
2017-09-12 15:20:00,82.71,82.84,82.7,82.77,32253.0,66.7728,66.8778,66.7647,66.8212,32253.0
2017-09-12 15:25:00,82.75,82.82,82.75,82.81,47227.0,66.8051,66.8616,66.8051,66.8535,47227.0
2017-09-12 15:30:00,82.82,82.84,82.81,82.82,33326.0,66.8616,66.8778,66.8535,66.8616,33326.0
2017-09-12 15:35:00,82.82,82.86,82.79,82.8,50134.0,66.8616,66.8939,66.8374,66.8455,50134.0
2017-09-12 15:40:00,82.81,82.86,82.8,82.86,32431.0,66.8535,66.8939,66.8455,66.8939,32431.0
2017-09-12 15:45:00,82.86,82.89,82.84,82.84,41679.0,66.8939,66.9181,66.8778,66.8778,41679.0
2017-09-12 15:50:00,82.85,82.95,82.84,82.88,174592.0,66.8858,66.9666,66.8778,66.91,174592.0
2017-09-12 15:55:00,82.88,82.89,82.81,82.88,351836.0,66.91,66.9181,66.8535,66.91,351836.0
2017-09-13 09:30:00,82.84,82.84,82.39,82.39,221129.0,66.8778,66.8778,66.5145,66.5145,221129.0
2017-09-13 09:35:00,82.39,82.7,82.28,82.66,24975.0,66.5145,66.7647,66.4257,66.7324,24975.0
2017-09-13 09:40:00,82.67,82.72,82.47,82.5,17670.0,66.7405,66.7809,66.579,66.6033,17670.0
2017-09-13 09:45:00,82.53,82.61,82.39,82.42,30672.0,66.6275,66.6921,66.5145,66.5387,30672.0
2017-09-13 09:50:00,82.44,82.62,82.4,82.61,22145.0,66.5548,66.7001,66.5225,66.6921,22145.0
2017-09-13 09:55:00,82.62,82.86,82.62,82.85,26893.0,66.7001,66.8939,66.7001,66.8858,26893.0
2017-09-13 10:00:00,82.86,82.86,82.75,82.81,22726.0,66.8939,66.8939,66.8051,66.8535,22726.0
2017-09-13 10:05:00,82.82,82.84,82.73,82.84,27937.0,66.8616,66.8778,66.7889,66.8778,27937.0
2017-09-13 10:10:00,82.86,82.94,82.82,82.87,14177.0,66.8939,66.9585,66.8616,66.902,14177.0
2017-09-13 10:15:00,82.88,82.89,82.76,82.83,8452.0,66.91,66.9181,66.8132,66.8697,8452.0
2017-09-13 10:20:00,82.85,82.89,82.8,82.83,19446.0,66.8858,66.9181,66.8455,66.8697,19446.0
2017-09-13 10:25:00,82.83,82.84,82.76,82.78,10668.0,66.8697,66.8778,66.8132,66.8293,10668.0
2017-09-13 10:30:00,82.79,82.88,82.78,82.78,47331.0,66.8374,66.91,66.8293,66.8293,47331.0
2017-09-13 10:35:00,82.78,82.86,82.77,82.81,18668.0,66.8293,66.8939,66.8212,66.8535,18668.0
2017-09-13 10:40:00,82.81,82.83,82.75,82.76,24448.0,66.8535,66.8697,66.8051,66.8132,24448.0
2017-09-13 10:45:00,82.76,82.76,82.71,82.75,24920.0,66.8132,66.8132,66.7728,66.8051,24920.0
2017-09-13 10:50:00,82.75,82.77,82.7,82.72,44524.0,66.8051,66.8212,66.7647,66.7809,44524.0
2017-09-13 10:55:00,82.7,82.75,82.69,82.72,21158.0,66.7647,66.8051,66.7567,66.7809,21158.0
2017-09-13 11:00:00,82.73,82.74,82.67,82.7,19365.0,66.7889,66.797,66.7405,66.7647,19365.0
2017-09-13 11:05:00,82.71,82.71,82.66,82.69,16763.0,66.7728,66.7728,66.7324,66.7567,16763.0
2017-09-13 11:10:00,82.7,82.71,82.67,82.69,10750.0,66.7647,66.7728,66.7405,66.7567,10750.0
2017-09-13 11:15:00,82.69,82.71,82.68,82.7,26620.0,66.7567,66.7728,66.7486,66.7647,26620.0
2017-09-13 11:20:00,82.7,82.72,82.64,82.65,15454.0,66.7647,66.7809,66.7163,66.7244,15454.0
2017-09-13 11:25:00,82.64,82.65,82.58,82.59,8324.0,66.7163,66.7244,66.6678,66.6759,8324.0
2017-09-13 11:30:00,82.59,82.66,82.59,82.61,10762.0,66.6759,66.7324,66.6759,66.6921,10762.0
2017-09-13 11:35:00,82.6,82.6,82.45,82.47,12933.0,66.684,66.684,66.5629,66.579,12933.0
2017-09-13 11:40:00,82.46,82.6,82.45,82.57,13123.0,66.571,66.684,66.5629,66.6598,13123.0
2017-09-13 11:45:00,82.59,82.62,82.56,82.62,9533.0,66.6759,66.7001,66.6517,66.7001,9533.0
2017-09-13 11:50:00,82.61,82.71,82.61,82.66,22345.0,66.6921,66.7728,66.6921,66.7324,22345.0
2017-09-13 11:55:00,82.67,82.7,82.63,82.64,5741.0,66.7405,66.7647,66.7082,66.7163,5741.0
2017-09-13 12:00:00,82.63,82.72,82.63,82.69,14613.0,66.7082,66.7809,66.7082,66.7567,14613.0
2017-09-13 12:05:00,82.7,82.7,82.67,82.7,13851.0,66.7647,66.7647,66.7405,66.7647,13851.0
2017-09-13 12:10:00,82.7,82.7,82.68,82.69,8782.0,66.7647,66.7647,66.7486,66.7567,8782.0
2017-09-13 12:15:00,82.69,82.7,82.68,82.69,26813.0,66.7567,66.7647,66.7486,66.7567,26813.0
2017-09-13 12:20:00,82.69,82.76,82.69,82.74,34139.0,66.7567,66.8132,66.7567,66.797,34139.0
2017-09-13 12:25:00,82.74,82.75,82.7,82.7,19726.0,66.797,66.8051,66.7647,66.7647,19726.0
2017-09-13 12:30:00,82.69,82.75,82.68,82.74,14811.0,66.7567,66.8051,66.7486,66.797,14811.0
2017-09-13 12:35:00,82.74,82.74,82.69,82.7,16124.0,66.797,66.797,66.7567,66.7647,16124.0
2017-09-13 12:40:00,82.7,82.8,82.69,82.8,8282.0,66.7647,66.8455,66.7567,66.8455,8282.0
2017-09-13 12:45:00,82.79,82.84,82.77,82.78,10934.0,66.8374,66.8778,66.8212,66.8293,10934.0
2017-09-13 12:50:00,82.78,82.78,82.7,82.7,8900.0,66.8293,66.8293,66.7647,66.7647,8900.0
2017-09-13 12:55:00,82.71,82.74,82.68,82.69,9965.0,66.7728,66.797,66.7486,66.7567,9965.0
2017-09-13 13:00:00,82.7,82.71,82.59,82.65,18006.0,66.7647,66.7728,66.6759,66.7244,18006.0
2017-09-13 13:05:00,82.66,82.74,82.66,82.69,18137.0,66.7324,66.797,66.7324,66.7567,18137.0
2017-09-13 13:10:00,82.69,82.72,82.65,82.68,18915.0,66.7567,66.7809,66.7244,66.7486,18915.0
2017-09-13 13:15:00,82.7,82.71,82.69,82.7,19080.0,66.7647,66.7728,66.7567,66.7647,19080.0
2017-09-13 13:20:00,82.71,82.72,82.68,82.68,17300.0,66.7728,66.7809,66.7486,66.7486,17300.0
2017-09-13 13:25:00,82.68,82.72,82.66,82.69,15009.0,66.7486,66.7809,66.7324,66.7567,15009.0
2017-09-13 13:30:00,82.7,82.72,82.68,82.69,21687.0,66.7647,66.7809,66.7486,66.7567,21687.0
2017-09-13 13:35:00,82.69,82.71,82.68,82.69,11673.0,66.7567,66.7728,66.7486,66.7567,11673.0
2017-09-13 13:40:00,82.68,82.69,82.66,82.67,9079.0,66.7486,66.7567,66.7324,66.7405,9079.0
2017-09-13 13:45:00,82.67,82.69,82.65,82.69,7126.0,66.7405,66.7567,66.7244,66.7567,7126.0
2017-09-13 13:50:00,82.69,82.71,82.67,82.68,15092.0,66.7567,66.7728,66.7405,66.7486,15092.0
2017-09-13 13:55:00,82.68,82.7,82.67,82.7,7038.0,66.7486,66.7647,66.7405,66.7647,7038.0
2017-09-13 14:00:00,82.7,82.73,82.63,82.67,13809.0,66.7647,66.7889,66.7082,66.7405,13809.0
2017-09-13 14:05:00,82.66,82.74,82.66,82.74,8933.0,66.7324,66.797,66.7324,66.797,8933.0
2017-09-13 14:10:00,82.71,82.75,82.71,82.73,13704.0,66.7728,66.8051,66.7728,66.7889,13704.0
2017-09-13 14:15:00,82.73,82.77,82.72,82.74,20790.0,66.7889,66.8212,66.7809,66.797,20790.0
2017-09-13 14:20:00,82.75,82.76,82.67,82.71,15858.0,66.8051,66.8132,66.7405,66.7728,15858.0
2017-09-13 14:25:00,82.71,82.76,82.71,82.73,18181.0,66.7728,66.8132,66.7728,66.7889,18181.0
2017-09-13 14:30:00,82.73,82.74,82.71,82.72,14927.0,66.7889,66.797,66.7728,66.7809,14927.0
2017-09-13 14:35:00,82.71,82.77,82.71,82.75,12450.0,66.7728,66.8212,66.7728,66.8051,12450.0
2017-09-13 14:40:00,82.75,82.77,82.7,82.74,17434.0,66.8051,66.8212,66.7647,66.797,17434.0
2017-09-13 14:45:00,82.73,82.75,82.65,82.65,25236.0,66.7889,66.8051,66.7244,66.7244,25236.0
2017-09-13 14:50:00,82.66,82.7,82.65,82.68,10320.0,66.7324,66.7647,66.7244,66.7486,10320.0
2017-09-13 14:55:00,82.69,82.71,82.65,82.65,20480.0,66.7567,66.7728,66.7244,66.7244,20480.0
2017-09-13 15:00:00,82.65,82.7,82.63,82.64,12303.0,66.7244,66.7647,66.7082,66.7163,12303.0
2017-09-13 15:05:00,82.64,82.69,82.62,82.68,10027.0,66.7163,66.7567,66.7001,66.7486,10027.0
2017-09-13 15:10:00,82.68,82.69,82.65,82.67,14845.0,66.7486,66.7567,66.7244,66.7405,14845.0
2017-09-13 15:15:00,82.67,82.71,82.66,82.7,21811.0,66.7405,66.7728,66.7324,66.7647,21811.0
2017-09-13 15:20:00,82.7,82.71,82.65,82.68,20463.0,66.7647,66.7728,66.7244,66.7486,20463.0
2017-09-13 15:25:00,82.69,82.7,82.66,82.69,13795.0,66.7567,66.7647,66.7324,66.7567,13795.0
2017-09-13 15:30:00,82.69,82.71,82.68,82.71,34068.0,66.7567,66.7728,66.7486,66.7728,34068.0
2017-09-13 15:35:00,82.72,82.73,82.65,82.67,20291.0,66.7809,66.7889,66.7244,66.7405,20291.0
2017-09-13 15:40:00,82.66,82.67,82.57,82.59,18639.0,66.7324,66.7405,66.6598,66.6759,18639.0
2017-09-13 15:45:00,82.58,82.63,82.57,82.58,27676.0,66.6678,66.7082,66.6598,66.6678,27676.0
2017-09-13 15:50:00,82.58,82.72,82.58,82.7,156388.0,66.6678,66.7809,66.6678,66.7647,156388.0
2017-09-13 15:55:00,82.69,82.71,82.65,82.67,164129.0,66.7567,66.7728,66.7244,66.7405,164129.0
2017-09-14 09:30:00,82.4,82.7,82.4,82.64,52288.0,66.5225,66.7647,66.5225,66.7163,52288.0
2017-09-14 09:35:00,82.61,82.65,82.46,82.63,20154.0,66.6921,66.7244,66.571,66.7082,20154.0
2017-09-14 09:40:00,82.62,82.82,82.6,82.75,14684.0,66.7001,66.8616,66.684,66.8051,14684.0
2017-09-14 09:45:00,82.77,82.78,82.7,82.75,63324.0,66.8212,66.8293,66.7647,66.8051,63324.0
2017-09-14 09:50:00,82.76,82.77,82.66,82.71,24943.0,66.8132,66.8212,66.7324,66.7728,24943.0
2017-09-14 09:55:00,82.71,82.74,82.63,82.67,18185.0,66.7728,66.797,66.7082,66.7405,18185.0
2017-09-14 10:00:00,82.7,82.72,82.65,82.65,13406.0,66.7647,66.7809,66.7244,66.7244,13406.0
2017-09-14 10:05:00,82.67,82.75,82.63,82.75,36320.0,66.7405,66.8051,66.7082,66.8051,36320.0
2017-09-14 10:10:00,82.75,82.76,82.72,82.74,24757.0,66.8051,66.8132,66.7809,66.797,24757.0
2017-09-14 10:15:00,82.74,82.77,82.73,82.76,27661.0,66.797,66.8212,66.7889,66.8132,27661.0
2017-09-14 10:20:00,82.76,82.89,82.75,82.83,30199.0,66.8132,66.9181,66.8051,66.8697,30199.0
2017-09-14 10:25:00,82.82,82.86,82.79,82.83,18409.0,66.8616,66.8939,66.8374,66.8697,18409.0
2017-09-14 10:30:00,82.81,82.86,82.8,82.85,28857.0,66.8535,66.8939,66.8455,66.8858,28857.0
2017-09-14 10:35:00,82.85,82.88,82.84,82.84,33068.0,66.8858,66.91,66.8778,66.8778,33068.0
2017-09-14 10:40:00,82.85,82.89,82.8,82.87,46233.0,66.8858,66.9181,66.8455,66.902,46233.0
2017-09-14 10:45:00,82.86,82.94,82.84,82.87,68722.0,66.8939,66.9585,66.8778,66.902,68722.0
2017-09-14 10:50:00,82.86,82.93,82.85,82.9,28568.0,66.8939,66.9504,66.8858,66.9262,28568.0
2017-09-14 10:55:00,82.89,82.95,82.81,82.93,23996.0,66.9181,66.9666,66.8535,66.9504,23996.0
2017-09-14 11:00:00,82.95,82.98,82.92,82.95,13668.0,66.9666,66.9908,66.9423,66.9666,13668.0
2017-09-14 11:05:00,82.97,83.09,82.95,83.08,45166.0,66.9827,67.0796,66.9666,67.0715,45166.0
2017-09-14 11:10:00,83.08,83.18,83.07,83.17,17139.0,67.0715,67.1522,67.0634,67.1442,17139.0
2017-09-14 11:15:00,83.18,83.22,83.11,83.12,21699.0,67.1522,67.1845,67.0957,67.1038,21699.0
2017-09-14 11:20:00,83.12,83.18,83.07,83.14,25814.0,67.1038,67.1522,67.0634,67.1199,25814.0
2017-09-14 11:25:00,83.15,83.15,83.11,83.14,10478.0,67.128,67.128,67.0957,67.1199,10478.0
2017-09-14 11:30:00,83.14,83.2,83.12,83.17,17662.0,67.1199,67.1684,67.1038,67.1442,17662.0
2017-09-14 11:35:00,83.18,83.33,83.17,83.29,39989.0,67.1522,67.2733,67.1442,67.241,39989.0
2017-09-14 11:40:00,83.28,83.32,83.26,83.29,27237.0,67.233,67.2653,67.2168,67.241,27237.0
2017-09-14 11:45:00,83.29,83.31,83.27,83.3,26540.0,67.241,67.2572,67.2249,67.2491,26540.0
2017-09-14 11:50:00,83.29,83.3,83.24,83.26,21538.0,67.241,67.2491,67.2007,67.2168,21538.0
2017-09-14 11:55:00,83.25,83.27,83.21,83.27,26665.0,67.2087,67.2249,67.1765,67.2249,26665.0
2017-09-14 12:00:00,83.27,83.28,83.22,83.24,24149.0,67.2249,67.233,67.1845,67.2007,24149.0
2017-09-14 12:05:00,83.24,83.3,83.21,83.3,26081.0,67.2007,67.2491,67.1765,67.2491,26081.0
2017-09-14 12:10:00,83.3,83.3,83.24,83.29,19108.0,67.2491,67.2491,67.2007,67.241,19108.0
2017-09-14 12:15:00,83.3,83.4,83.3,83.35,33088.0,67.2491,67.3298,67.2491,67.2895,33088.0
2017-09-14 12:20:00,83.37,83.44,83.27,83.3,51730.0,67.3056,67.3621,67.2249,67.2491,51730.0
2017-09-14 12:25:00,83.3,83.37,83.29,83.32,31999.0,67.2491,67.3056,67.241,67.2653,31999.0
2017-09-14 12:30:00,83.32,83.4,83.32,83.35,23348.0,67.2653,67.3298,67.2653,67.2895,23348.0
2017-09-14 12:35:00,83.34,83.39,83.33,83.39,16681.0,67.2814,67.3218,67.2733,67.3218,16681.0
2017-09-14 12:40:00,83.39,83.44,83.38,83.42,20903.0,67.3218,67.3621,67.3137,67.346,20903.0
2017-09-14 12:45:00,83.44,83.48,83.43,83.46,16450.0,67.3621,67.3944,67.3541,67.3783,16450.0
2017-09-14 12:50:00,83.47,83.5,83.45,83.45,12980.0,67.3864,67.4106,67.3702,67.3702,12980.0
2017-09-14 12:55:00,83.45,83.47,83.44,83.46,7784.0,67.3702,67.3864,67.3621,67.3783,7784.0
2017-09-14 13:00:00,83.46,83.47,83.41,83.42,10463.0,67.3783,67.3864,67.3379,67.346,10463.0
2017-09-14 13:05:00,83.42,83.46,83.42,83.42,10640.0,67.346,67.3783,67.346,67.346,10640.0
2017-09-14 13:10:00,83.42,83.42,83.38,83.4,19213.0,67.346,67.346,67.3137,67.3298,19213.0
2017-09-14 13:15:00,83.4,83.44,83.39,83.41,11131.0,67.3298,67.3621,67.3218,67.3379,11131.0
2017-09-14 13:20:00,83.42,83.46,83.4,83.41,15407.0,67.346,67.3783,67.3298,67.3379,15407.0
2017-09-14 13:25:00,83.4,83.41,83.36,83.36,14767.0,67.3298,67.3379,67.2976,67.2976,14767.0
2017-09-14 13:30:00,83.37,83.39,83.35,83.39,18334.0,67.3056,67.3218,67.2895,67.3218,18334.0
2017-09-14 13:35:00,83.39,83.43,83.38,83.43,19232.0,67.3218,67.3541,67.3137,67.3541,19232.0
2017-09-14 13:40:00,83.42,83.46,83.41,83.44,25534.0,67.346,67.3783,67.3379,67.3621,25534.0
2017-09-14 13:45:00,83.44,83.49,83.43,83.48,17998.0,67.3621,67.4025,67.3541,67.3944,17998.0
2017-09-14 13:50:00,83.48,83.48,83.43,83.48,48454.0,67.3944,67.3944,67.3541,67.3944,48454.0
2017-09-14 13:55:00,83.48,83.51,83.47,83.48,36263.0,67.3944,67.4186,67.3864,67.3944,36263.0
2017-09-14 14:00:00,83.48,83.49,83.43,83.49,25436.0,67.3944,67.4025,67.3541,67.4025,25436.0
2017-09-14 14:05:00,83.49,83.53,83.48,83.52,48567.0,67.4025,67.4348,67.3944,67.4267,48567.0
2017-09-14 14:10:00,83.52,83.58,83.51,83.58,17707.0,67.4267,67.4752,67.4186,67.4752,17707.0
2017-09-14 14:15:00,83.58,83.62,83.54,83.61,54282.0,67.4752,67.5075,67.4429,67.4994,54282.0
2017-09-14 14:20:00,83.61,83.67,83.59,83.59,25520.0,67.4994,67.5478,67.4832,67.4832,25520.0
2017-09-14 14:25:00,83.59,83.6,83.53,83.54,24582.0,67.4832,67.4913,67.4348,67.4429,24582.0
2017-09-14 14:30:00,83.54,83.55,83.5,83.51,14028.0,67.4429,67.4509,67.4106,67.4186,14028.0
2017-09-14 14:35:00,83.51,83.52,83.49,83.52,13701.0,67.4186,67.4267,67.4025,67.4267,13701.0
2017-09-14 14:40:00,83.52,83.58,83.5,83.57,50276.0,67.4267,67.4752,67.4106,67.4671,50276.0
2017-09-14 14:45:00,83.57,83.59,83.54,83.57,16817.0,67.4671,67.4832,67.4429,67.4671,16817.0
2017-09-14 14:50:00,83.57,83.58,83.49,83.51,25603.0,67.4671,67.4752,67.4025,67.4186,25603.0
2017-09-14 14:55:00,83.5,83.52,83.42,83.43,24290.0,67.4106,67.4267,67.346,67.3541,24290.0
2017-09-14 15:00:00,83.41,83.43,83.38,83.4,29651.0,67.3379,67.3541,67.3137,67.3298,29651.0
2017-09-14 15:05:00,83.4,83.45,83.37,83.38,22537.0,67.3298,67.3702,67.3056,67.3137,22537.0
2017-09-14 15:10:00,83.37,83.39,83.35,83.37,21580.0,67.3056,67.3218,67.2895,67.3056,21580.0
2017-09-14 15:15:00,83.38,83.38,83.33,83.35,23025.0,67.3137,67.3137,67.2733,67.2895,23025.0
2017-09-14 15:20:00,83.34,83.36,83.32,83.35,26524.0,67.2814,67.2976,67.2653,67.2895,26524.0
2017-09-14 15:25:00,83.34,83.36,83.31,83.34,23899.0,67.2814,67.2976,67.2572,67.2814,23899.0
2017-09-14 15:30:00,83.34,83.4,83.33,83.4,23057.0,67.2814,67.3298,67.2733,67.3298,23057.0
2017-09-14 15:35:00,83.4,83.42,83.36,83.39,75199.0,67.3298,67.346,67.2976,67.3218,75199.0
2017-09-14 15:40:00,83.4,83.4,83.28,83.3,83443.0,67.3298,67.3298,67.233,67.2491,83443.0
2017-09-14 15:45:00,83.29,83.31,83.25,83.27,60505.0,67.241,67.2572,67.2087,67.2249,60505.0
2017-09-14 15:50:00,83.27,83.34,83.24,83.26,109685.0,67.2249,67.2814,67.2007,67.2168,109685.0
2017-09-14 15:55:00,83.26,83.33,83.25,83.29,197043.0,67.2168,67.2733,67.2087,67.241,197043.0
2017-09-15 09:30:00,82.97,83.7,82.87,83.61,1395565.0,66.9827,67.572,66.902,67.4994,1395565.0
2017-09-15 09:35:00,83.63,83.73,83.49,83.6,161171.0,67.5155,67.5963,67.4025,67.4913,161171.0
2017-09-15 09:40:00,83.62,83.9,83.52,83.9,50545.0,67.5075,67.7335,67.4267,67.7335,50545.0
2017-09-15 09:45:00,83.89,84.09,83.88,83.95,165656.0,67.7254,67.8869,67.7174,67.7739,165656.0
2017-09-15 09:50:00,83.94,83.99,83.8,83.87,125275.0,67.7658,67.8062,67.6528,67.7093,125275.0
2017-09-15 09:55:00,83.89,84.01,83.84,83.96,33358.0,67.7254,67.8223,67.6851,67.7819,33358.0
2017-09-15 10:00:00,83.93,84.17,83.77,84.17,278557.0,67.7577,67.9515,67.6286,67.9515,278557.0
2017-09-15 10:05:00,84.15,84.17,83.94,84.0,91797.0,67.9353,67.9515,67.7658,67.8142,91797.0
2017-09-15 10:10:00,84.01,84.04,83.91,84.04,18148.0,67.8223,67.8465,67.7416,67.8465,18148.0
2017-09-15 10:15:00,84.03,84.07,84.01,84.01,34197.0,67.8385,67.8707,67.8223,67.8223,34197.0
2017-09-15 10:20:00,84.02,84.07,83.93,84.0,131425.0,67.8304,67.8707,67.7577,67.8142,131425.0
2017-09-15 10:25:00,84.01,84.09,83.97,84.0,50180.0,67.8223,67.8869,67.79,67.8142,50180.0
2017-09-15 10:30:00,83.98,84.15,83.98,84.13,67806.0,67.7981,67.9353,67.7981,67.9192,67806.0
2017-09-15 10:35:00,84.13,84.25,84.12,84.25,24644.0,67.9192,68.0161,67.9111,68.0161,24644.0
2017-09-15 10:40:00,84.25,84.3,84.21,84.27,45806.0,68.0161,68.0564,67.9838,68.0322,45806.0
2017-09-15 10:45:00,84.27,84.43,84.22,84.24,36721.0,68.0322,68.1614,67.9918,68.008,36721.0
2017-09-15 10:50:00,84.25,84.63,84.25,84.53,69751.0,68.0161,68.3228,68.0161,68.2421,69751.0
2017-09-15 10:55:00,84.53,84.57,84.41,84.51,50182.0,68.2421,68.2744,68.1452,68.226,50182.0
2017-09-15 11:00:00,84.5,84.55,84.46,84.54,52126.0,68.2179,68.2583,68.1856,68.2502,52126.0
2017-09-15 11:05:00,84.55,84.66,84.51,84.66,56723.0,68.2583,68.3471,68.226,68.3471,56723.0
2017-09-15 11:10:00,84.67,84.73,84.54,84.55,88487.0,68.3551,68.4036,68.2502,68.2583,88487.0
2017-09-15 11:15:00,84.55,84.62,84.41,84.57,106571.0,68.2583,68.3148,68.1452,68.2744,106571.0
2017-09-15 11:20:00,84.57,84.62,84.42,84.56,100734.0,68.2744,68.3148,68.1533,68.2663,100734.0
2017-09-15 11:25:00,84.58,84.58,84.43,84.48,92563.0,68.2825,68.2825,68.1614,68.2017,92563.0
2017-09-15 11:30:00,84.48,84.54,84.4,84.46,71604.0,68.2017,68.2502,68.1372,68.1856,71604.0
2017-09-15 11:35:00,84.46,84.51,84.42,84.49,65276.0,68.1856,68.226,68.1533,68.2098,65276.0
2017-09-15 11:40:00,84.49,84.5,84.3,84.32,31644.0,68.2098,68.2179,68.0564,68.0726,31644.0
2017-09-15 11:45:00,84.32,84.38,84.28,84.35,44494.0,68.0726,68.121,68.0403,68.0968,44494.0
2017-09-15 11:50:00,84.35,84.36,84.26,84.31,31339.0,68.0968,68.1049,68.0241,68.0645,31339.0
2017-09-15 11:55:00,84.31,84.39,84.31,84.36,20382.0,68.0645,68.1291,68.0645,68.1049,20382.0
2017-09-15 12:00:00,84.36,84.46,84.34,84.39,31911.0,68.1049,68.1856,68.0887,68.1291,31911.0
2017-09-15 12:05:00,84.38,84.4,84.24,84.24,40303.0,68.121,68.1372,68.008,68.008,40303.0
2017-09-15 12:10:00,84.24,84.31,84.19,84.22,19904.0,68.008,68.0645,67.9676,67.9918,19904.0
2017-09-15 12:15:00,84.22,84.27,84.21,84.25,22912.0,67.9918,68.0322,67.9838,68.0161,22912.0
2017-09-15 12:20:00,84.27,84.36,84.26,84.36,14211.0,68.0322,68.1049,68.0241,68.1049,14211.0
2017-09-15 12:25:00,84.36,84.4,84.34,84.39,26283.0,68.1049,68.1372,68.0887,68.1291,26283.0
2017-09-15 12:30:00,84.4,84.41,84.36,84.41,33239.0,68.1372,68.1452,68.1049,68.1452,33239.0
2017-09-15 12:35:00,84.41,84.41,84.34,84.36,27426.0,68.1452,68.1452,68.0887,68.1049,27426.0
2017-09-15 12:40:00,84.34,84.41,84.34,84.41,19697.0,68.0887,68.1452,68.0887,68.1452,19697.0
2017-09-15 12:45:00,84.42,84.46,84.39,84.4,11001.0,68.1533,68.1856,68.1291,68.1372,11001.0
2017-09-15 12:50:00,84.4,84.41,84.28,84.31,19411.0,68.1372,68.1452,68.0403,68.0645,19411.0
2017-09-15 12:55:00,84.31,84.37,84.31,84.35,10702.0,68.0645,68.1129,68.0645,68.0968,10702.0
2017-09-15 13:00:00,84.35,84.38,84.31,84.33,16130.0,68.0968,68.121,68.0645,68.0806,16130.0
2017-09-15 13:05:00,84.34,84.37,84.31,84.31,23846.0,68.0887,68.1129,68.0645,68.0645,23846.0
2017-09-15 13:10:00,84.32,84.32,84.29,84.31,16632.0,68.0726,68.0726,68.0484,68.0645,16632.0
2017-09-15 13:15:00,84.31,84.38,84.3,84.38,12443.0,68.0645,68.121,68.0564,68.121,12443.0
2017-09-15 13:20:00,84.38,84.38,84.34,84.38,13137.0,68.121,68.121,68.0887,68.121,13137.0
2017-09-15 13:25:00,84.38,84.41,84.36,84.38,17625.0,68.121,68.1452,68.1049,68.121,17625.0
2017-09-15 13:30:00,84.37,84.5,84.37,84.5,34972.0,68.1129,68.2179,68.1129,68.2179,34972.0
2017-09-15 13:35:00,84.5,84.8,84.5,84.75,108813.0,68.2179,68.4601,68.2179,68.4197,108813.0
2017-09-15 13:40:00,84.75,84.75,84.58,84.63,52657.0,68.4197,68.4197,68.2825,68.3228,52657.0
2017-09-15 13:45:00,84.63,84.72,84.61,84.7,22404.0,68.3228,68.3955,68.3067,68.3794,22404.0
2017-09-15 13:50:00,84.7,84.71,84.62,84.66,18139.0,68.3794,68.3874,68.3148,68.3471,18139.0
2017-09-15 13:55:00,84.66,84.77,84.64,84.66,38760.0,68.3471,68.4359,68.3309,68.3471,38760.0
2017-09-15 14:00:00,84.66,84.69,84.58,84.61,22681.0,68.3471,68.3713,68.2825,68.3067,22681.0
2017-09-15 14:05:00,84.6,84.62,84.48,84.59,28697.0,68.2986,68.3148,68.2017,68.2905,28697.0
2017-09-15 14:10:00,84.59,84.68,84.58,84.67,24347.0,68.2905,68.3632,68.2825,68.3551,24347.0
2017-09-15 14:15:00,84.67,84.68,84.61,84.63,18039.0,68.3551,68.3632,68.3067,68.3228,18039.0
2017-09-15 14:20:00,84.62,84.66,84.58,84.66,21538.0,68.3148,68.3471,68.2825,68.3471,21538.0
2017-09-15 14:25:00,84.67,84.71,84.66,84.7,22082.0,68.3551,68.3874,68.3471,68.3794,22082.0
2017-09-15 14:30:00,84.7,84.71,84.67,84.7,22343.0,68.3794,68.3874,68.3551,68.3794,22343.0
2017-09-15 14:35:00,84.7,84.72,84.68,84.7,26137.0,68.3794,68.3955,68.3632,68.3794,26137.0
2017-09-15 14:40:00,84.7,84.77,84.69,84.76,26716.0,68.3794,68.4359,68.3713,68.4278,26716.0
2017-09-15 14:45:00,84.77,84.79,84.72,84.75,33154.0,68.4359,68.452,68.3955,68.4197,33154.0
2017-09-15 14:50:00,84.77,84.77,84.69,84.7,19381.0,68.4359,68.4359,68.3713,68.3794,19381.0
2017-09-15 14:55:00,84.7,84.72,84.59,84.71,33858.0,68.3794,68.3955,68.2905,68.3874,33858.0
2017-09-15 15:00:00,84.71,84.74,84.66,84.67,17846.0,68.3874,68.4116,68.3471,68.3551,17846.0
2017-09-15 15:05:00,84.66,84.68,84.62,84.64,28475.0,68.3471,68.3632,68.3148,68.3309,28475.0
2017-09-15 15:10:00,84.64,84.68,84.62,84.67,24739.0,68.3309,68.3632,68.3148,68.3551,24739.0
2017-09-15 15:15:00,84.67,84.69,84.66,84.69,12349.0,68.3551,68.3713,68.3471,68.3713,12349.0
2017-09-15 15:20:00,84.69,84.75,84.68,84.74,28626.0,68.3713,68.4197,68.3632,68.4116,28626.0
2017-09-15 15:25:00,84.73,84.74,84.64,84.65,49169.0,68.4036,68.4116,68.3309,68.339,49169.0
2017-09-15 15:30:00,84.65,84.66,84.6,84.65,36963.0,68.339,68.3471,68.2986,68.339,36963.0
2017-09-15 15:35:00,84.66,84.69,84.61,84.64,38535.0,68.3471,68.3713,68.3067,68.3309,38535.0
2017-09-15 15:40:00,84.65,84.68,84.63,84.67,45306.0,68.339,68.3632,68.3228,68.3551,45306.0
2017-09-15 15:45:00,84.68,84.71,84.62,84.7,95267.0,68.3632,68.3874,68.3148,68.3794,95267.0
2017-09-15 15:50:00,84.7,85.03,84.69,84.98,425921.0,68.3794,68.6458,68.3713,68.6054,425921.0
2017-09-15 15:55:00,84.98,84.99,84.74,84.78,514146.0,68.6054,68.6135,68.4116,68.4439,514146.0
2017-09-18 09:30:00,85.0,85.44,84.89,85.41,188326.0,68.6215,68.9768,68.5327,68.9525,188326.0
2017-09-18 09:35:00,85.41,85.41,84.92,84.92,73639.0,68.9525,68.9525,68.557,68.557,73639.0
2017-09-18 09:40:00,84.94,85.26,84.94,85.23,51276.0,68.5731,68.8314,68.5731,68.8072,51276.0
2017-09-18 09:45:00,85.25,85.28,85.04,85.13,26467.0,68.8234,68.8476,68.6538,68.7265,26467.0
2017-09-18 09:50:00,85.16,85.26,85.07,85.22,18131.0,68.7507,68.8314,68.6781,68.7992,18131.0
2017-09-18 09:55:00,85.22,85.23,85.1,85.1,28426.0,68.7992,68.8072,68.7023,68.7023,28426.0
2017-09-18 10:00:00,85.1,85.21,85.05,85.13,29149.0,68.7023,68.7911,68.6619,68.7265,29149.0
2017-09-18 10:05:00,85.12,85.3,85.12,85.27,24056.0,68.7184,68.8637,68.7184,68.8395,24056.0
2017-09-18 10:10:00,85.27,85.4,85.21,85.4,31872.0,68.8395,68.9445,68.7911,68.9445,31872.0
2017-09-18 10:15:00,85.39,85.4,85.3,85.37,21920.0,68.9364,68.9445,68.8637,68.9203,21920.0
2017-09-18 10:20:00,85.38,85.39,85.31,85.36,26091.0,68.9283,68.9364,68.8718,68.9122,26091.0
2017-09-18 10:25:00,85.37,85.4,85.27,85.37,41735.0,68.9203,68.9445,68.8395,68.9203,41735.0
2017-09-18 10:30:00,85.39,85.4,85.23,85.26,32905.0,68.9364,68.9445,68.8072,68.8314,32905.0
2017-09-18 10:35:00,85.27,85.38,85.26,85.33,37114.0,68.8395,68.9283,68.8314,68.888,37114.0
2017-09-18 10:40:00,85.33,85.44,85.33,85.44,25912.0,68.888,68.9768,68.888,68.9768,25912.0
2017-09-18 10:45:00,85.45,85.51,85.38,85.47,48673.0,68.9848,69.0333,68.9283,69.001,48673.0
2017-09-18 10:50:00,85.47,85.51,85.37,85.51,25443.0,69.001,69.0333,68.9203,69.0333,25443.0
2017-09-18 10:55:00,85.51,85.62,85.48,85.59,45108.0,69.0333,69.1221,69.0091,69.0979,45108.0
2017-09-18 11:00:00,85.58,85.71,85.54,85.66,60756.0,69.0898,69.1947,69.0575,69.1544,60756.0
2017-09-18 11:05:00,85.67,85.72,85.66,85.7,26533.0,69.1624,69.2028,69.1544,69.1867,26533.0
2017-09-18 11:10:00,85.69,85.81,85.68,85.77,46284.0,69.1786,69.2755,69.1705,69.2432,46284.0
2017-09-18 11:15:00,85.76,85.78,85.66,85.72,42369.0,69.2351,69.2512,69.1544,69.2028,42369.0
2017-09-18 11:20:00,85.71,85.79,85.7,85.77,16844.0,69.1947,69.2593,69.1867,69.2432,16844.0
2017-09-18 11:25:00,85.77,85.81,85.73,85.78,22589.0,69.2432,69.2755,69.2109,69.2512,22589.0
2017-09-18 11:30:00,85.77,85.84,85.75,85.77,22378.0,69.2432,69.2997,69.227,69.2432,22378.0
2017-09-18 11:35:00,85.78,85.8,85.75,85.79,34590.0,69.2512,69.2674,69.227,69.2593,34590.0
2017-09-18 11:40:00,85.8,85.8,85.72,85.77,17966.0,69.2674,69.2674,69.2028,69.2432,17966.0
2017-09-18 11:45:00,85.77,85.84,85.77,85.83,14591.0,69.2432,69.2997,69.2432,69.2916,14591.0
2017-09-18 11:50:00,85.83,85.9,85.81,85.88,32902.0,69.2916,69.3481,69.2755,69.332,32902.0
2017-09-18 11:55:00,85.88,85.9,85.84,85.84,21742.0,69.332,69.3481,69.2997,69.2997,21742.0
2017-09-18 12:00:00,85.84,85.95,85.84,85.94,24476.0,69.2997,69.3885,69.2997,69.3804,24476.0
2017-09-18 12:05:00,85.94,85.95,85.91,85.92,22223.0,69.3804,69.3885,69.3562,69.3643,22223.0
2017-09-18 12:10:00,85.92,86.04,85.91,86.04,103894.0,69.3643,69.4611,69.3562,69.4611,103894.0
2017-09-18 12:15:00,86.04,86.06,85.94,86.0,36280.0,69.4611,69.4773,69.3804,69.4289,36280.0
2017-09-18 12:20:00,86.0,86.0,85.94,85.97,27346.0,69.4289,69.4289,69.3804,69.4046,27346.0
2017-09-18 12:25:00,85.98,86.08,85.97,86.07,39861.0,69.4127,69.4934,69.4046,69.4854,39861.0
2017-09-18 12:30:00,86.08,86.16,86.05,86.15,55010.0,69.4934,69.558,69.4692,69.55,55010.0
2017-09-18 12:35:00,86.15,86.15,86.08,86.11,22768.0,69.55,69.55,69.4934,69.5177,22768.0
2017-09-18 12:40:00,86.11,86.17,86.1,86.15,70272.0,69.5177,69.5661,69.5096,69.55,70272.0
2017-09-18 12:45:00,86.16,86.16,86.03,86.09,56792.0,69.558,69.558,69.4531,69.5015,56792.0
2017-09-18 12:50:00,86.09,86.11,86.06,86.09,29692.0,69.5015,69.5177,69.4773,69.5015,29692.0
2017-09-18 12:55:00,86.11,86.2,86.11,86.2,38030.0,69.5177,69.5903,69.5177,69.5903,38030.0
2017-09-18 13:00:00,86.2,86.21,86.12,86.14,32981.0,69.5903,69.5984,69.5257,69.5419,32981.0
2017-09-18 13:05:00,86.13,86.18,86.07,86.12,29366.0,69.5338,69.5742,69.4854,69.5257,29366.0
2017-09-18 13:10:00,86.11,86.21,86.1,86.19,25699.0,69.5177,69.5984,69.5096,69.5822,25699.0
2017-09-18 13:15:00,86.19,86.33,86.17,86.32,78252.0,69.5822,69.6953,69.5661,69.6872,78252.0
2017-09-18 13:20:00,86.3,86.34,86.28,86.33,59265.0,69.6711,69.7033,69.6549,69.6953,59265.0
2017-09-18 13:25:00,86.33,86.36,86.19,86.23,86938.0,69.6953,69.7195,69.5822,69.6145,86938.0
2017-09-18 13:30:00,86.23,86.36,86.21,86.34,26440.0,69.6145,69.7195,69.5984,69.7033,26440.0
2017-09-18 13:35:00,86.35,86.36,86.29,86.3,51499.0,69.7114,69.7195,69.663,69.6711,51499.0
2017-09-18 13:40:00,86.3,86.39,86.29,86.34,40033.0,69.6711,69.7437,69.663,69.7033,40033.0
2017-09-18 13:45:00,86.34,86.41,86.34,86.38,26154.0,69.7033,69.7599,69.7033,69.7356,26154.0
2017-09-18 13:50:00,86.39,86.4,86.34,86.36,29102.0,69.7437,69.7518,69.7033,69.7195,29102.0
2017-09-18 13:55:00,86.35,86.39,86.32,86.38,40482.0,69.7114,69.7437,69.6872,69.7356,40482.0
2017-09-18 14:00:00,86.37,86.44,86.36,86.42,57466.0,69.7276,69.7841,69.7195,69.7679,57466.0
2017-09-18 14:05:00,86.42,86.47,86.4,86.44,37509.0,69.7679,69.8083,69.7518,69.7841,37509.0
2017-09-18 14:10:00,86.45,86.45,86.3,86.3,42423.0,69.7921,69.7921,69.6711,69.6711,42423.0
2017-09-18 14:15:00,86.29,86.29,86.07,86.15,69837.0,69.663,69.663,69.4854,69.55,69837.0
2017-09-18 14:20:00,86.15,86.26,86.06,86.17,62168.0,69.55,69.6388,69.4773,69.5661,62168.0
2017-09-18 14:25:00,86.18,86.23,86.13,86.22,55167.0,69.5742,69.6145,69.5338,69.6065,55167.0
2017-09-18 14:30:00,86.22,86.25,86.13,86.15,45483.0,69.6065,69.6307,69.5338,69.55,45483.0
2017-09-18 14:35:00,86.15,86.25,85.87,85.96,60275.0,69.55,69.6307,69.3239,69.3966,60275.0
2017-09-18 14:40:00,85.97,86.02,85.91,85.91,60054.0,69.4046,69.445,69.3562,69.3562,60054.0
2017-09-18 14:45:00,85.91,86.02,85.91,85.98,32694.0,69.3562,69.445,69.3562,69.4127,32694.0
2017-09-18 14:50:00,85.99,86.03,85.99,86.01,22394.0,69.4208,69.4531,69.4208,69.4369,22394.0
2017-09-18 14:55:00,86.0,86.12,85.99,86.05,37887.0,69.4289,69.5257,69.4208,69.4692,37887.0
2017-09-18 15:00:00,86.03,86.14,86.02,86.09,60825.0,69.4531,69.5419,69.445,69.5015,60825.0
2017-09-18 15:05:00,86.09,86.12,86.04,86.09,67820.0,69.5015,69.5257,69.4611,69.5015,67820.0
2017-09-18 15:10:00,86.1,86.15,86.04,86.08,50881.0,69.5096,69.55,69.4611,69.4934,50881.0
2017-09-18 15:15:00,86.09,86.17,86.06,86.07,60507.0,69.5015,69.5661,69.4773,69.4854,60507.0
2017-09-18 15:20:00,86.07,86.13,86.06,86.12,42460.0,69.4854,69.5338,69.4773,69.5257,42460.0
2017-09-18 15:25:00,86.12,86.13,86.02,86.05,83952.0,69.5257,69.5338,69.445,69.4692,83952.0
2017-09-18 15:30:00,86.04,86.09,86.03,86.07,91396.0,69.4611,69.5015,69.4531,69.4854,91396.0
2017-09-18 15:35:00,86.06,86.13,86.06,86.13,108966.0,69.4773,69.5338,69.4773,69.5338,108966.0
2017-09-18 15:40:00,86.13,86.24,86.1,86.23,166703.0,69.5338,69.6226,69.5096,69.6145,166703.0
2017-09-18 15:45:00,86.22,86.23,86.16,86.2,141018.0,69.6065,69.6145,69.558,69.5903,141018.0
2017-09-18 15:50:00,86.19,86.2,86.08,86.12,251941.0,69.5822,69.5903,69.4934,69.5257,251941.0
2017-09-18 15:55:00,86.12,86.18,86.11,86.14,377987.0,69.5257,69.5742,69.5177,69.5419,377987.0
2017-09-19 09:30:00,86.37,86.37,86.0,86.16,85715.0,69.7276,69.7276,69.4289,69.558,85715.0
2017-09-19 09:35:00,86.21,86.27,85.69,85.77,53258.0,69.5984,69.6468,69.1786,69.2432,53258.0
2017-09-19 09:40:00,85.76,85.85,85.64,85.75,33637.0,69.2351,69.3078,69.1382,69.227,33637.0
2017-09-19 09:45:00,85.75,85.91,85.75,85.88,27660.0,69.227,69.3562,69.227,69.332,27660.0
2017-09-19 09:50:00,85.87,85.94,85.79,85.92,21998.0,69.3239,69.3804,69.2593,69.3643,21998.0
2017-09-19 09:55:00,85.91,86.02,85.91,86.01,35639.0,69.3562,69.445,69.3562,69.4369,35639.0
2017-09-19 10:00:00,85.99,86.22,85.94,86.2,32281.0,69.4208,69.6065,69.3804,69.5903,32281.0
2017-09-19 10:05:00,86.21,86.43,86.18,86.41,42759.0,69.5984,69.776,69.5742,69.7599,42759.0
2017-09-19 10:10:00,86.41,86.43,86.32,86.34,35638.0,69.7599,69.776,69.6872,69.7033,35638.0
2017-09-19 10:15:00,86.34,86.56,86.34,86.54,46186.0,69.7033,69.881,69.7033,69.8648,46186.0
2017-09-19 10:20:00,86.54,86.64,86.44,86.59,46205.0,69.8648,69.9455,69.7841,69.9052,46205.0
2017-09-19 10:25:00,86.59,86.7,86.58,86.62,26765.0,69.9052,69.994,69.8971,69.9294,26765.0
2017-09-19 10:30:00,86.6,86.68,86.56,86.67,43206.0,69.9132,69.9778,69.881,69.9698,43206.0
2017-09-19 10:35:00,86.67,86.83,86.65,86.81,52971.0,69.9698,70.0989,69.9536,70.0828,52971.0
2017-09-19 10:40:00,86.81,86.86,86.79,86.84,29437.0,70.0828,70.1231,70.0666,70.107,29437.0
2017-09-19 10:45:00,86.83,86.84,86.73,86.76,39824.0,70.0989,70.107,70.0182,70.0424,39824.0
2017-09-19 10:50:00,86.76,86.79,86.71,86.79,34043.0,70.0424,70.0666,70.002,70.0666,34043.0
2017-09-19 10:55:00,86.78,86.83,86.75,86.79,25028.0,70.0586,70.0989,70.0343,70.0666,25028.0
2017-09-19 11:00:00,86.78,86.78,86.53,86.61,31357.0,70.0586,70.0586,69.8567,69.9213,31357.0
2017-09-19 11:05:00,86.62,86.67,86.51,86.51,46721.0,69.9294,69.9698,69.8406,69.8406,46721.0
2017-09-19 11:10:00,86.52,86.57,86.46,86.53,31810.0,69.8487,69.889,69.8002,69.8567,31810.0
2017-09-19 11:15:00,86.54,86.59,86.53,86.58,12338.0,69.8648,69.9052,69.8567,69.8971,12338.0
2017-09-19 11:20:00,86.58,86.6,86.54,86.59,16512.0,69.8971,69.9132,69.8648,69.9052,16512.0
2017-09-19 11:25:00,86.59,86.81,86.59,86.75,31561.0,69.9052,70.0828,69.9052,70.0343,31561.0
2017-09-19 11:30:00,86.75,86.84,86.74,86.83,35375.0,70.0343,70.107,70.0263,70.0989,35375.0
2017-09-19 11:35:00,86.83,86.89,86.79,86.87,34988.0,70.0989,70.1474,70.0666,70.1312,34988.0
2017-09-19 11:40:00,86.86,86.89,86.85,86.89,19009.0,70.1231,70.1474,70.1151,70.1474,19009.0
2017-09-19 11:45:00,86.9,87.04,86.89,87.0,57744.0,70.1554,70.2685,70.1474,70.2362,57744.0
2017-09-19 11:50:00,87.0,87.06,86.94,87.06,43757.0,70.2362,70.2846,70.1877,70.2846,43757.0
2017-09-19 11:55:00,87.04,87.05,86.99,87.01,19891.0,70.2685,70.2765,70.2281,70.2442,19891.0
2017-09-19 12:00:00,87.02,87.24,87.0,87.2,51143.0,70.2523,70.4299,70.2362,70.3976,51143.0
2017-09-19 12:05:00,87.21,87.23,87.13,87.16,43510.0,70.4057,70.4219,70.3411,70.3653,43510.0
2017-09-19 12:10:00,87.17,87.17,87.02,87.05,22316.0,70.3734,70.3734,70.2523,70.2765,22316.0
2017-09-19 12:15:00,87.05,87.09,86.94,87.0,33150.0,70.2765,70.3088,70.1877,70.2362,33150.0
2017-09-19 12:20:00,87.0,87.02,86.89,86.93,31596.0,70.2362,70.2523,70.1474,70.1797,31596.0
2017-09-19 12:25:00,86.94,86.95,86.86,86.94,15584.0,70.1877,70.1958,70.1231,70.1877,15584.0
2017-09-19 12:30:00,86.94,87.03,86.93,87.01,16311.0,70.1877,70.2604,70.1797,70.2442,16311.0
2017-09-19 12:35:00,87.0,87.03,86.94,86.95,74044.0,70.2362,70.2604,70.1877,70.1958,74044.0
2017-09-19 12:40:00,86.93,87.0,86.9,87.0,23086.0,70.1797,70.2362,70.1554,70.2362,23086.0
2017-09-19 12:45:00,87.0,87.08,86.99,87.07,22010.0,70.2362,70.3008,70.2281,70.2927,22010.0
2017-09-19 12:50:00,87.07,87.07,86.95,86.97,15474.0,70.2927,70.2927,70.1958,70.212,15474.0
2017-09-19 12:55:00,86.97,86.98,86.88,86.89,8274.0,70.212,70.22,70.1393,70.1474,8274.0
2017-09-19 13:00:00,86.88,86.9,86.81,86.81,28521.0,70.1393,70.1554,70.0828,70.0828,28521.0
2017-09-19 13:05:00,86.81,86.82,86.76,86.78,15673.0,70.0828,70.0909,70.0424,70.0586,15673.0
2017-09-19 13:10:00,86.79,86.86,86.76,86.77,29838.0,70.0666,70.1231,70.0424,70.0505,29838.0
2017-09-19 13:15:00,86.77,86.83,86.72,86.79,39172.0,70.0505,70.0989,70.0101,70.0666,39172.0
2017-09-19 13:20:00,86.79,86.83,86.74,86.78,28293.0,70.0666,70.0989,70.0263,70.0586,28293.0
2017-09-19 13:25:00,86.78,86.83,86.77,86.83,17762.0,70.0586,70.0989,70.0505,70.0989,17762.0
2017-09-19 13:30:00,86.83,86.94,86.8,86.9,13287.0,70.0989,70.1877,70.0747,70.1554,13287.0
2017-09-19 13:35:00,86.89,86.9,86.82,86.85,17935.0,70.1474,70.1554,70.0909,70.1151,17935.0
2017-09-19 13:40:00,86.85,86.88,86.78,86.82,10882.0,70.1151,70.1393,70.0586,70.0909,10882.0
2017-09-19 13:45:00,86.82,86.84,86.78,86.83,24689.0,70.0909,70.107,70.0586,70.0989,24689.0
2017-09-19 13:50:00,86.83,86.94,86.82,86.94,17967.0,70.0989,70.1877,70.0909,70.1877,17967.0
2017-09-19 13:55:00,86.93,86.94,86.87,86.9,18342.0,70.1797,70.1877,70.1312,70.1554,18342.0
2017-09-19 14:00:00,86.89,86.94,86.88,86.94,12232.0,70.1474,70.1877,70.1393,70.1877,12232.0
2017-09-19 14:05:00,86.94,87.02,86.92,87.0,50140.0,70.1877,70.2523,70.1716,70.2362,50140.0
2017-09-19 14:10:00,87.0,87.02,86.91,86.92,50895.0,70.2362,70.2523,70.1635,70.1716,50895.0
2017-09-19 14:15:00,86.92,86.92,86.81,86.86,26120.0,70.1716,70.1716,70.0828,70.1231,26120.0
2017-09-19 14:20:00,86.86,86.87,86.73,86.75,23205.0,70.1231,70.1312,70.0182,70.0343,23205.0
2017-09-19 14:25:00,86.75,86.78,86.72,86.75,24981.0,70.0343,70.0586,70.0101,70.0343,24981.0
2017-09-19 14:30:00,86.75,86.9,86.72,86.88,27792.0,70.0343,70.1554,70.0101,70.1393,27792.0
2017-09-19 14:35:00,86.87,86.93,86.85,86.92,53986.0,70.1312,70.1797,70.1151,70.1716,53986.0
2017-09-19 14:40:00,86.92,86.95,86.9,86.95,21154.0,70.1716,70.1958,70.1554,70.1958,21154.0
2017-09-19 14:45:00,86.95,86.95,86.89,86.9,27441.0,70.1958,70.1958,70.1474,70.1554,27441.0
2017-09-19 14:50:00,86.9,86.91,86.89,86.9,43529.0,70.1554,70.1635,70.1474,70.1554,43529.0
2017-09-19 14:55:00,86.91,86.91,86.77,86.78,34174.0,70.1635,70.1635,70.0505,70.0586,34174.0
2017-09-19 15:00:00,86.78,86.83,86.76,86.76,44777.0,70.0586,70.0989,70.0424,70.0424,44777.0
2017-09-19 15:05:00,86.76,86.78,86.74,86.78,23078.0,70.0424,70.0586,70.0263,70.0586,23078.0
2017-09-19 15:10:00,86.78,86.79,86.75,86.77,31263.0,70.0586,70.0666,70.0343,70.0505,31263.0
2017-09-19 15:15:00,86.76,86.77,86.67,86.72,26336.0,70.0424,70.0505,69.9698,70.0101,26336.0
2017-09-19 15:20:00,86.73,86.78,86.72,86.75,61631.0,70.0182,70.0586,70.0101,70.0343,61631.0
2017-09-19 15:25:00,86.75,86.82,86.74,86.8,47177.0,70.0343,70.0909,70.0263,70.0747,47177.0
2017-09-19 15:30:00,86.8,86.86,86.79,86.83,46387.0,70.0747,70.1231,70.0666,70.0989,46387.0
2017-09-19 15:35:00,86.83,86.88,86.81,86.83,47075.0,70.0989,70.1393,70.0828,70.0989,47075.0
2017-09-19 15:40:00,86.82,86.83,86.74,86.79,58508.0,70.0909,70.0989,70.0263,70.0666,58508.0
2017-09-19 15:45:00,86.78,86.8,86.68,86.69,54572.0,70.0586,70.0747,69.9778,69.9859,54572.0
2017-09-19 15:50:00,86.7,86.76,86.7,86.74,139817.0,69.994,70.0424,69.994,70.0263,139817.0
2017-09-19 15:55:00,86.74,86.81,86.73,86.8,233914.0,70.0263,70.0828,70.0182,70.0747,233914.0
2017-09-20 09:30:00,87.0,87.0,86.69,86.76,68789.0,70.2362,70.2362,69.9859,70.0424,68789.0
2017-09-20 09:35:00,86.79,86.85,86.62,86.81,24021.0,70.0666,70.1151,69.9294,70.0828,24021.0
2017-09-20 09:40:00,86.78,86.91,86.65,86.71,31489.0,70.0586,70.1635,69.9536,70.002,31489.0
2017-09-20 09:45:00,86.7,86.77,86.54,86.58,34366.0,69.994,70.0505,69.8648,69.8971,34366.0
2017-09-20 09:50:00,86.59,86.59,86.37,86.39,38884.0,69.9052,69.9052,69.7276,69.7437,38884.0
2017-09-20 09:55:00,86.38,86.52,86.38,86.45,26049.0,69.7356,69.8487,69.7356,69.7921,26049.0
2017-09-20 10:00:00,86.44,86.55,86.42,86.51,54058.0,69.7841,69.8729,69.7679,69.8406,54058.0
2017-09-20 10:05:00,86.51,86.56,86.28,86.28,61239.0,69.8406,69.881,69.6549,69.6549,61239.0
2017-09-20 10:10:00,86.26,86.29,86.12,86.24,90998.0,69.6388,69.663,69.5257,69.6226,90998.0
2017-09-20 10:15:00,86.24,86.37,86.22,86.33,26313.0,69.6226,69.7276,69.6065,69.6953,26313.0
2017-09-20 10:20:00,86.33,86.44,86.32,86.37,22823.0,69.6953,69.7841,69.6872,69.7276,22823.0
2017-09-20 10:25:00,86.37,86.44,86.34,86.44,13471.0,69.7276,69.7841,69.7033,69.7841,13471.0
2017-09-20 10:30:00,86.42,86.44,86.29,86.3,37377.0,69.7679,69.7841,69.663,69.6711,37377.0
2017-09-20 10:35:00,86.3,86.31,86.2,86.3,52617.0,69.6711,69.6791,69.5903,69.6711,52617.0
2017-09-20 10:40:00,86.3,86.35,86.27,86.33,38467.0,69.6711,69.7114,69.6468,69.6953,38467.0
2017-09-20 10:45:00,86.33,86.47,86.29,86.44,38197.0,69.6953,69.8083,69.663,69.7841,38197.0
2017-09-20 10:50:00,86.45,86.49,86.35,86.38,31146.0,69.7921,69.8244,69.7114,69.7356,31146.0
2017-09-20 10:55:00,86.38,86.38,86.02,86.04,49528.0,69.7356,69.7356,69.445,69.4611,49528.0
2017-09-20 11:00:00,86.06,86.13,85.88,85.92,55688.0,69.4773,69.5338,69.332,69.3643,55688.0
2017-09-20 11:05:00,85.94,85.99,85.78,85.78,22738.0,69.3804,69.4208,69.2512,69.2512,22738.0
2017-09-20 11:10:00,85.78,85.84,85.74,85.83,29712.0,69.2512,69.2997,69.219,69.2916,29712.0
2017-09-20 11:15:00,85.85,85.94,85.85,85.87,75960.0,69.3078,69.3804,69.3078,69.3239,75960.0
2017-09-20 11:20:00,85.86,85.93,85.84,85.89,44758.0,69.3158,69.3723,69.2997,69.3401,44758.0
2017-09-20 11:25:00,85.89,85.9,85.76,85.79,44718.0,69.3401,69.3481,69.2351,69.2593,44718.0
2017-09-20 11:30:00,85.79,85.82,85.75,85.75,49158.0,69.2593,69.2835,69.227,69.227,49158.0
2017-09-20 11:35:00,85.74,85.78,85.7,85.73,38526.0,69.219,69.2512,69.1867,69.2109,38526.0
2017-09-20 11:40:00,85.73,85.74,85.68,85.69,36794.0,69.2109,69.219,69.1705,69.1786,36794.0
2017-09-20 11:45:00,85.69,85.75,85.66,85.7,33745.0,69.1786,69.227,69.1544,69.1867,33745.0
2017-09-20 11:50:00,85.68,85.69,85.61,85.65,14810.0,69.1705,69.1786,69.114,69.1463,14810.0
2017-09-20 11:55:00,85.65,85.72,85.63,85.7,14692.0,69.1463,69.2028,69.1302,69.1867,14692.0
2017-09-20 12:00:00,85.69,85.8,85.69,85.78,19779.0,69.1786,69.2674,69.1786,69.2512,19779.0
2017-09-20 12:05:00,85.79,85.8,85.72,85.74,15466.0,69.2593,69.2674,69.2028,69.219,15466.0
2017-09-20 12:10:00,85.73,85.78,85.71,85.73,11617.0,69.2109,69.2512,69.1947,69.2109,11617.0
2017-09-20 12:15:00,85.7,85.79,85.7,85.78,14860.0,69.1867,69.2593,69.1867,69.2512,14860.0
2017-09-20 12:20:00,85.77,85.78,85.72,85.73,22082.0,69.2432,69.2512,69.2028,69.2109,22082.0
2017-09-20 12:25:00,85.72,85.86,85.71,85.85,24843.0,69.2028,69.3158,69.1947,69.3078,24843.0
2017-09-20 12:30:00,85.85,85.85,85.79,85.81,25804.0,69.3078,69.3078,69.2593,69.2755,25804.0
2017-09-20 12:35:00,85.81,85.87,85.8,85.87,12710.0,69.2755,69.3239,69.2674,69.3239,12710.0
2017-09-20 12:40:00,85.88,85.89,85.83,85.88,12659.0,69.332,69.3401,69.2916,69.332,12659.0
2017-09-20 12:45:00,85.89,85.9,85.85,85.87,11791.0,69.3401,69.3481,69.3078,69.3239,11791.0
2017-09-20 12:50:00,85.87,85.93,85.85,85.85,23744.0,69.3239,69.3723,69.3078,69.3078,23744.0
2017-09-20 12:55:00,85.84,85.93,85.83,85.93,15394.0,69.2997,69.3723,69.2916,69.3723,15394.0
2017-09-20 13:00:00,85.92,85.99,85.83,85.84,16889.0,69.3643,69.4208,69.2916,69.2997,16889.0
2017-09-20 13:05:00,85.83,85.9,85.75,85.76,14125.0,69.2916,69.3481,69.227,69.2351,14125.0
2017-09-20 13:10:00,85.76,85.77,85.62,85.63,19596.0,69.2351,69.2432,69.1221,69.1302,19596.0
2017-09-20 13:15:00,85.63,85.65,85.53,85.53,21678.0,69.1302,69.1463,69.0494,69.0494,21678.0
2017-09-20 13:20:00,85.53,85.56,85.46,85.52,30168.0,69.0494,69.0736,68.9929,69.0413,30168.0
2017-09-20 13:25:00,85.53,85.58,85.52,85.56,17528.0,69.0494,69.0898,69.0413,69.0736,17528.0
2017-09-20 13:30:00,85.55,85.57,85.48,85.48,25864.0,69.0656,69.0817,69.0091,69.0091,25864.0
2017-09-20 13:35:00,85.47,85.49,85.37,85.4,63060.0,69.001,69.0171,68.9203,68.9445,63060.0
2017-09-20 13:40:00,85.4,85.42,85.37,85.38,40668.0,68.9445,68.9606,68.9203,68.9283,40668.0
2017-09-20 13:45:00,85.38,85.42,85.37,85.4,32530.0,68.9283,68.9606,68.9203,68.9445,32530.0
2017-09-20 13:50:00,85.4,85.4,85.29,85.3,44059.0,68.9445,68.9445,68.8557,68.8637,44059.0
2017-09-20 13:55:00,85.3,85.39,85.3,85.35,14255.0,68.8637,68.9364,68.8637,68.9041,14255.0
2017-09-20 14:00:00,85.35,85.4,84.85,85.0,136107.0,68.9041,68.9445,68.5004,68.6215,136107.0
2017-09-20 14:05:00,85.0,85.1,84.94,85.0,70632.0,68.6215,68.7023,68.5731,68.6215,70632.0
2017-09-20 14:10:00,84.99,85.15,84.91,85.1,60844.0,68.6135,68.7426,68.5489,68.7023,60844.0
2017-09-20 14:15:00,85.1,85.1,84.92,84.92,38588.0,68.7023,68.7023,68.557,68.557,38588.0
2017-09-20 14:20:00,84.9,84.92,84.54,84.77,119533.0,68.5408,68.557,68.2502,68.4359,119533.0
2017-09-20 14:25:00,84.74,84.75,84.48,84.59,154197.0,68.4116,68.4197,68.2017,68.2905,154197.0
2017-09-20 14:30:00,84.58,84.72,84.57,84.7,84256.0,68.2825,68.3955,68.2744,68.3794,84256.0
2017-09-20 14:35:00,84.69,84.94,84.65,84.84,65800.0,68.3713,68.5731,68.339,68.4924,65800.0
2017-09-20 14:40:00,84.83,84.9,84.75,84.83,67122.0,68.4843,68.5408,68.4197,68.4843,67122.0
2017-09-20 14:45:00,84.84,85.03,84.83,85.02,39388.0,68.4924,68.6458,68.4843,68.6377,39388.0
2017-09-20 14:50:00,85.02,85.05,84.9,85.0,34425.0,68.6377,68.6619,68.5408,68.6215,34425.0
2017-09-20 14:55:00,85.01,85.05,84.96,84.99,58509.0,68.6296,68.6619,68.5893,68.6135,58509.0
2017-09-20 15:00:00,84.99,85.08,84.95,85.07,47672.0,68.6135,68.6861,68.5812,68.6781,47672.0
2017-09-20 15:05:00,85.07,85.1,85.03,85.04,39177.0,68.6781,68.7023,68.6458,68.6538,39177.0
2017-09-20 15:10:00,85.06,85.21,85.05,85.2,56008.0,68.67,68.7911,68.6619,68.783,56008.0
2017-09-20 15:15:00,85.2,85.21,85.15,85.19,52499.0,68.783,68.7911,68.7426,68.7749,52499.0
2017-09-20 15:20:00,85.18,85.31,85.18,85.31,50556.0,68.7669,68.8718,68.7669,68.8718,50556.0
2017-09-20 15:25:00,85.3,85.33,85.28,85.31,76660.0,68.8637,68.888,68.8476,68.8718,76660.0
2017-09-20 15:30:00,85.32,85.59,85.31,85.59,105609.0,68.8799,69.0979,68.8718,69.0979,105609.0
2017-09-20 15:35:00,85.59,85.7,85.58,85.69,103052.0,69.0979,69.1867,69.0898,69.1786,103052.0
2017-09-20 15:40:00,85.69,85.71,85.52,85.57,88662.0,69.1786,69.1947,69.0413,69.0817,88662.0
2017-09-20 15:45:00,85.57,85.78,85.57,85.78,95369.0,69.0817,69.2512,69.0817,69.2512,95369.0
2017-09-20 15:50:00,85.79,85.85,85.77,85.84,175776.0,69.2593,69.3078,69.2432,69.2997,175776.0
2017-09-20 15:55:00,85.83,85.88,85.81,85.84,159892.0,69.2916,69.332,69.2755,69.2997,159892.0
2017-09-21 09:30:00,86.02,86.59,85.89,86.53,130240.0,69.445,69.9052,69.3401,69.8567,130240.0
2017-09-21 09:35:00,86.54,86.56,86.22,86.33,42650.0,69.8648,69.881,69.6065,69.6953,42650.0
2017-09-21 09:40:00,86.32,86.42,86.15,86.28,39497.0,69.6872,69.7679,69.55,69.6549,39497.0
2017-09-21 09:45:00,86.28,86.39,86.15,86.29,52462.0,69.6549,69.7437,69.55,69.663,52462.0
2017-09-21 09:50:00,86.28,86.36,86.13,86.18,36602.0,69.6549,69.7195,69.5338,69.5742,36602.0
2017-09-21 09:55:00,86.16,86.31,86.07,86.3,23043.0,69.558,69.6791,69.4854,69.6711,23043.0
2017-09-21 10:00:00,86.28,86.33,86.23,86.32,31897.0,69.6549,69.6953,69.6145,69.6872,31897.0
2017-09-21 10:05:00,86.33,86.33,86.16,86.23,33879.0,69.6953,69.6953,69.558,69.6145,33879.0
2017-09-21 10:10:00,86.24,86.31,86.22,86.26,18425.0,69.6226,69.6791,69.6065,69.6388,18425.0
2017-09-21 10:15:00,86.27,86.3,86.05,86.06,46639.0,69.6468,69.6711,69.4692,69.4773,46639.0
2017-09-21 10:20:00,86.05,86.07,85.75,85.79,41975.0,69.4692,69.4854,69.227,69.2593,41975.0
2017-09-21 10:25:00,85.82,85.99,85.82,85.89,24124.0,69.2835,69.4208,69.2835,69.3401,24124.0
2017-09-21 10:30:00,85.87,85.87,85.76,85.83,16957.0,69.3239,69.3239,69.2351,69.2916,16957.0
2017-09-21 10:35:00,85.83,85.85,85.67,85.84,38984.0,69.2916,69.3078,69.1624,69.2997,38984.0
2017-09-21 10:40:00,85.84,85.88,85.68,85.69,27853.0,69.2997,69.332,69.1705,69.1786,27853.0
2017-09-21 10:45:00,85.69,85.78,85.68,85.78,18312.0,69.1786,69.2512,69.1705,69.2512,18312.0
2017-09-21 10:50:00,85.78,85.93,85.78,85.91,26839.0,69.2512,69.3723,69.2512,69.3562,26839.0
2017-09-21 10:55:00,85.91,85.97,85.85,85.97,33325.0,69.3562,69.4046,69.3078,69.4046,33325.0
2017-09-21 11:00:00,85.97,86.02,85.93,86.02,15202.0,69.4046,69.445,69.3723,69.445,15202.0
2017-09-21 11:05:00,86.02,86.05,85.92,86.0,19972.0,69.445,69.4692,69.3643,69.4289,19972.0
2017-09-21 11:10:00,86.0,86.12,86.0,86.12,20506.0,69.4289,69.5257,69.4289,69.5257,20506.0
2017-09-21 11:15:00,86.13,86.18,86.08,86.13,19301.0,69.5338,69.5742,69.4934,69.5338,19301.0
2017-09-21 11:20:00,86.13,86.26,86.1,86.2,26613.0,69.5338,69.6388,69.5096,69.5903,26613.0
2017-09-21 11:25:00,86.22,86.29,86.19,86.2,21849.0,69.6065,69.663,69.5822,69.5903,21849.0
2017-09-21 11:30:00,86.19,86.21,86.08,86.1,15151.0,69.5822,69.5984,69.4934,69.5096,15151.0
2017-09-21 11:35:00,86.09,86.11,86.02,86.09,7310.0,69.5015,69.5177,69.445,69.5015,7310.0
2017-09-21 11:40:00,86.09,86.16,86.08,86.15,12678.0,69.5015,69.558,69.4934,69.55,12678.0
2017-09-21 11:45:00,86.15,86.21,86.13,86.15,15616.0,69.55,69.5984,69.5338,69.55,15616.0
2017-09-21 11:50:00,86.16,86.24,86.14,86.17,30259.0,69.558,69.6226,69.5419,69.5661,30259.0
2017-09-21 11:55:00,86.17,86.23,86.16,86.21,33541.0,69.5661,69.6145,69.558,69.5984,33541.0
2017-09-21 12:00:00,86.18,86.24,86.17,86.2,21274.0,69.5742,69.6226,69.5661,69.5903,21274.0
2017-09-21 12:05:00,86.2,86.21,86.16,86.2,22006.0,69.5903,69.5984,69.558,69.5903,22006.0
2017-09-21 12:10:00,86.21,86.26,86.16,86.24,13509.0,69.5984,69.6388,69.558,69.6226,13509.0
2017-09-21 12:15:00,86.26,86.29,86.2,86.2,12366.0,69.6388,69.663,69.5903,69.5903,12366.0
2017-09-21 12:20:00,86.21,86.28,86.18,86.22,15167.0,69.5984,69.6549,69.5742,69.6065,15167.0
2017-09-21 12:25:00,86.21,86.21,86.09,86.12,15984.0,69.5984,69.5984,69.5015,69.5257,15984.0
2017-09-21 12:30:00,86.11,86.21,86.1,86.18,16317.0,69.5177,69.5984,69.5096,69.5742,16317.0
2017-09-21 12:35:00,86.19,86.21,86.14,86.16,10832.0,69.5822,69.5984,69.5419,69.558,10832.0
2017-09-21 12:40:00,86.17,86.19,86.03,86.06,17566.0,69.5661,69.5822,69.4531,69.4773,17566.0
2017-09-21 12:45:00,86.06,86.19,86.03,86.13,19791.0,69.4773,69.5822,69.4531,69.5338,19791.0
2017-09-21 12:50:00,86.13,86.21,86.12,86.12,17440.0,69.5338,69.5984,69.5257,69.5257,17440.0
2017-09-21 12:55:00,86.12,86.15,86.09,86.11,17230.0,69.5257,69.55,69.5015,69.5177,17230.0
2017-09-21 13:00:00,86.1,86.16,86.1,86.15,12932.0,69.5096,69.558,69.5096,69.55,12932.0
2017-09-21 13:05:00,86.14,86.17,86.08,86.14,13950.0,69.5419,69.5661,69.4934,69.5419,13950.0
2017-09-21 13:10:00,86.15,86.21,86.12,86.19,13846.0,69.55,69.5984,69.5257,69.5822,13846.0
2017-09-21 13:15:00,86.2,86.21,86.16,86.19,18966.0,69.5903,69.5984,69.558,69.5822,18966.0
2017-09-21 13:20:00,86.18,86.18,86.11,86.17,19445.0,69.5742,69.5742,69.5177,69.5661,19445.0
2017-09-21 13:25:00,86.18,86.26,86.18,86.23,50290.0,69.5742,69.6388,69.5742,69.6145,50290.0
2017-09-21 13:30:00,86.23,86.26,86.17,86.19,20028.0,69.6145,69.6388,69.5661,69.5822,20028.0
2017-09-21 13:35:00,86.2,86.23,86.19,86.2,20188.0,69.5903,69.6145,69.5822,69.5903,20188.0
2017-09-21 13:40:00,86.2,86.27,86.2,86.24,18941.0,69.5903,69.6468,69.5903,69.6226,18941.0
2017-09-21 13:45:00,86.24,86.25,86.19,86.2,32832.0,69.6226,69.6307,69.5822,69.5903,32832.0
2017-09-21 13:50:00,86.2,86.28,86.18,86.28,21422.0,69.5903,69.6549,69.5742,69.6549,21422.0
2017-09-21 13:55:00,86.28,86.35,86.28,86.31,17045.0,69.6549,69.7114,69.6549,69.6791,17045.0
2017-09-21 14:00:00,86.32,86.37,86.28,86.36,15520.0,69.6872,69.7276,69.6549,69.7195,15520.0
2017-09-21 14:05:00,86.37,86.37,86.32,86.33,19232.0,69.7276,69.7276,69.6872,69.6953,19232.0
2017-09-21 14:10:00,86.33,86.39,86.31,86.34,17866.0,69.6953,69.7437,69.6791,69.7033,17866.0
2017-09-21 14:15:00,86.35,86.35,86.27,86.29,11739.0,69.7114,69.7114,69.6468,69.663,11739.0
2017-09-21 14:20:00,86.3,86.31,86.16,86.2,20674.0,69.6711,69.6791,69.558,69.5903,20674.0
2017-09-21 14:25:00,86.19,86.2,86.16,86.17,21540.0,69.5822,69.5903,69.558,69.5661,21540.0
2017-09-21 14:30:00,86.18,86.19,86.1,86.14,26079.0,69.5742,69.5822,69.5096,69.5419,26079.0
2017-09-21 14:35:00,86.14,86.17,86.09,86.09,18615.0,69.5419,69.5661,69.5015,69.5015,18615.0
2017-09-21 14:40:00,86.1,86.1,86.02,86.02,35849.0,69.5096,69.5096,69.445,69.445,35849.0
2017-09-21 14:45:00,86.01,86.07,85.99,86.02,27836.0,69.4369,69.4854,69.4208,69.445,27836.0
2017-09-21 14:50:00,86.0,86.04,86.0,86.0,16844.0,69.4289,69.4611,69.4289,69.4289,16844.0
2017-09-21 14:55:00,86.0,86.14,85.99,86.11,60259.0,69.4289,69.5419,69.4208,69.5177,60259.0
2017-09-21 15:00:00,86.11,86.14,86.09,86.09,67717.0,69.5177,69.5419,69.5015,69.5015,67717.0
2017-09-21 15:05:00,86.09,86.11,86.03,86.07,29162.0,69.5015,69.5177,69.4531,69.4854,29162.0
2017-09-21 15:10:00,86.07,86.07,85.95,85.95,41711.0,69.4854,69.4854,69.3885,69.3885,41711.0
2017-09-21 15:15:00,85.96,86.05,85.95,86.03,135740.0,69.3966,69.4692,69.3885,69.4531,135740.0
2017-09-21 15:20:00,86.04,86.11,86.01,86.11,22113.0,69.4611,69.5177,69.4369,69.5177,22113.0
2017-09-21 15:25:00,86.11,86.2,86.1,86.16,24689.0,69.5177,69.5903,69.5096,69.558,24689.0
2017-09-21 15:30:00,86.17,86.25,86.14,86.25,58945.0,69.5661,69.6307,69.5419,69.6307,58945.0
2017-09-21 15:35:00,86.25,86.32,86.18,86.2,38469.0,69.6307,69.6872,69.5742,69.5903,38469.0
2017-09-21 15:40:00,86.19,86.21,86.09,86.1,34541.0,69.5822,69.5984,69.5015,69.5096,34541.0
2017-09-21 15:45:00,86.1,86.17,86.09,86.14,78723.0,69.5096,69.5661,69.5015,69.5419,78723.0
2017-09-21 15:50:00,86.13,86.14,86.08,86.14,93044.0,69.5338,69.5419,69.4934,69.5419,93044.0
2017-09-21 15:55:00,86.14,86.16,86.05,86.05,195507.0,69.5419,69.558,69.4692,69.4692,195507.0
2017-09-22 09:30:00,86.59,86.98,86.5,86.91,236222.0,69.9052,70.22,69.8325,70.1635,236222.0
2017-09-22 09:35:00,86.93,86.99,86.78,86.95,109248.0,70.1797,70.2281,70.0586,70.1958,109248.0
2017-09-22 09:40:00,86.98,87.36,86.93,87.32,82018.0,70.22,70.5268,70.1797,70.4945,82018.0
2017-09-22 09:45:00,87.33,87.36,87.11,87.26,140009.0,70.5026,70.5268,70.325,70.4461,140009.0
2017-09-22 09:50:00,87.24,87.33,87.12,87.22,90395.0,70.4299,70.5026,70.333,70.4138,90395.0
2017-09-22 09:55:00,87.21,87.26,87.05,87.1,86880.0,70.4057,70.4461,70.2765,70.3169,86880.0
2017-09-22 10:00:00,87.06,87.26,87.06,87.25,30949.0,70.2846,70.4461,70.2846,70.438,30949.0
2017-09-22 10:05:00,87.25,87.44,87.2,87.35,38092.0,70.438,70.5914,70.3976,70.5187,38092.0
2017-09-22 10:10:00,87.36,87.43,87.27,87.41,55398.0,70.5268,70.5833,70.4541,70.5672,55398.0
2017-09-22 10:15:00,87.41,87.55,87.4,87.51,83166.0,70.5672,70.6802,70.5591,70.6479,83166.0
2017-09-22 10:20:00,87.51,87.53,87.47,87.49,77454.0,70.6479,70.664,70.6156,70.6318,77454.0
2017-09-22 10:25:00,87.48,87.51,87.41,87.47,92675.0,70.6237,70.6479,70.5672,70.6156,92675.0
2017-09-22 10:30:00,87.48,87.51,87.44,87.51,67300.0,70.6237,70.6479,70.5914,70.6479,67300.0
2017-09-22 10:35:00,87.5,87.69,87.47,87.67,69213.0,70.6398,70.7932,70.6156,70.7771,69213.0
2017-09-22 10:40:00,87.68,87.76,87.65,87.71,85745.0,70.7851,70.8497,70.7609,70.8094,85745.0
2017-09-22 10:45:00,87.7,87.77,87.69,87.74,62177.0,70.8013,70.8578,70.7932,70.8336,62177.0
2017-09-22 10:50:00,87.74,87.77,87.6,87.72,111907.0,70.8336,70.8578,70.7206,70.8174,111907.0
2017-09-22 10:55:00,87.72,87.84,87.68,87.78,98384.0,70.8174,70.9143,70.7851,70.8659,98384.0
2017-09-22 11:00:00,87.78,87.78,87.66,87.76,83429.0,70.8659,70.8659,70.769,70.8497,83429.0
2017-09-22 11:05:00,87.76,87.93,87.73,87.89,58351.0,70.8497,70.987,70.8255,70.9547,58351.0
2017-09-22 11:10:00,87.9,87.92,87.85,87.89,39312.0,70.9628,70.9789,70.9224,70.9547,39312.0
2017-09-22 11:15:00,87.88,88.1,87.85,88.09,120374.0,70.9466,71.1242,70.9224,71.1161,120374.0
2017-09-22 11:20:00,88.1,88.2,88.02,88.17,76841.0,71.1242,71.2049,71.0596,71.1807,76841.0
2017-09-22 11:25:00,88.15,88.25,88.02,88.03,80802.0,71.1646,71.2453,71.0596,71.0677,80802.0
2017-09-22 11:30:00,88.03,88.23,88.02,88.23,54999.0,71.0677,71.2292,71.0596,71.2292,54999.0
2017-09-22 11:35:00,88.21,88.43,88.16,88.41,83554.0,71.213,71.3906,71.1727,71.3745,83554.0
2017-09-22 11:40:00,88.41,88.44,88.28,88.29,74741.0,71.3745,71.3987,71.2695,71.2776,74741.0
2017-09-22 11:45:00,88.28,88.45,88.21,88.35,72449.0,71.2695,71.4068,71.213,71.326,72449.0
2017-09-22 11:50:00,88.35,88.35,88.08,88.11,48473.0,71.326,71.326,71.1081,71.1323,48473.0
2017-09-22 11:55:00,88.12,88.21,88.09,88.2,34909.0,71.1404,71.213,71.1161,71.2049,34909.0
2017-09-22 12:00:00,88.19,88.29,88.16,88.27,45577.0,71.1969,71.2776,71.1727,71.2615,45577.0
2017-09-22 12:05:00,88.26,88.28,88.14,88.16,69089.0,71.2534,71.2695,71.1565,71.1727,69089.0
2017-09-22 12:10:00,88.17,88.26,88.16,88.25,49119.0,71.1807,71.2534,71.1727,71.2453,49119.0
2017-09-22 12:15:00,88.25,88.26,88.09,88.1,49425.0,71.2453,71.2534,71.1161,71.1242,49425.0
2017-09-22 12:20:00,88.11,88.17,88.1,88.13,33365.0,71.1323,71.1807,71.1242,71.1484,33365.0
2017-09-22 12:25:00,88.12,88.12,88.0,88.0,52791.0,71.1404,71.1404,71.0435,71.0435,52791.0
2017-09-22 12:30:00,88.0,88.0,87.87,87.92,119102.0,71.0435,71.0435,70.9385,70.9789,119102.0
2017-09-22 12:35:00,87.92,88.0,87.91,87.99,40323.0,70.9789,71.0435,70.9708,71.0354,40323.0
2017-09-22 12:40:00,87.99,88.03,87.97,88.02,22878.0,71.0354,71.0677,71.0193,71.0596,22878.0
2017-09-22 12:45:00,88.02,88.02,87.93,87.97,28717.0,71.0596,71.0596,70.987,71.0193,28717.0
2017-09-22 12:50:00,87.97,88.12,87.97,88.07,32584.0,71.0193,71.1404,71.0193,71.1,32584.0
2017-09-22 12:55:00,88.06,88.08,88.0,88.06,34525.0,71.0919,71.1081,71.0435,71.0919,34525.0
2017-09-22 13:00:00,88.06,88.08,88.02,88.05,31669.0,71.0919,71.1081,71.0596,71.0838,31669.0
2017-09-22 13:05:00,88.04,88.08,88.02,88.03,33030.0,71.0758,71.1081,71.0596,71.0677,33030.0
2017-09-22 13:10:00,88.03,88.08,87.88,87.88,38219.0,71.0677,71.1081,70.9466,70.9466,38219.0
2017-09-22 13:15:00,87.88,87.91,87.79,87.86,20026.0,70.9466,70.9708,70.8739,70.9305,20026.0
2017-09-22 13:20:00,87.86,87.97,87.85,87.97,28821.0,70.9305,71.0193,70.9224,71.0193,28821.0
2017-09-22 13:25:00,87.97,88.01,87.95,87.98,37491.0,71.0193,71.0516,71.0031,71.0273,37491.0
2017-09-22 13:30:00,87.99,88.1,87.99,88.09,85844.0,71.0354,71.1242,71.0354,71.1161,85844.0
2017-09-22 13:35:00,88.1,88.2,88.07,88.17,58823.0,71.1242,71.2049,71.1,71.1807,58823.0
2017-09-22 13:40:00,88.17,88.2,88.1,88.1,45866.0,71.1807,71.2049,71.1242,71.1242,45866.0
2017-09-22 13:45:00,88.1,88.16,88.1,88.15,28330.0,71.1242,71.1727,71.1242,71.1646,28330.0
2017-09-22 13:50:00,88.16,88.16,88.06,88.06,76220.0,71.1727,71.1727,71.0919,71.0919,76220.0
2017-09-22 13:55:00,88.05,88.15,88.05,88.13,28264.0,71.0838,71.1646,71.0838,71.1484,28264.0
2017-09-22 14:00:00,88.13,88.2,88.12,88.15,34117.0,71.1484,71.2049,71.1404,71.1646,34117.0
2017-09-22 14:05:00,88.15,88.21,88.12,88.2,41854.0,71.1646,71.213,71.1404,71.2049,41854.0
2017-09-22 14:10:00,88.2,88.25,88.18,88.24,28122.0,71.2049,71.2453,71.1888,71.2372,28122.0
2017-09-22 14:15:00,88.23,88.28,88.23,88.25,42807.0,71.2292,71.2695,71.2292,71.2453,42807.0
2017-09-22 14:20:00,88.26,88.29,88.18,88.23,78487.0,71.2534,71.2776,71.1888,71.2292,78487.0
2017-09-22 14:25:00,88.23,88.32,88.23,88.29,69237.0,71.2292,71.3018,71.2292,71.2776,69237.0
2017-09-22 14:30:00,88.3,88.3,88.25,88.26,33657.0,71.2857,71.2857,71.2453,71.2534,33657.0
2017-09-22 14:35:00,88.26,88.29,88.16,88.2,92077.0,71.2534,71.2776,71.1727,71.2049,92077.0
2017-09-22 14:40:00,88.2,88.26,88.2,88.25,49657.0,71.2049,71.2534,71.2049,71.2453,49657.0
2017-09-22 14:45:00,88.25,88.26,88.21,88.23,24359.0,71.2453,71.2534,71.213,71.2292,24359.0
2017-09-22 14:50:00,88.22,88.25,88.21,88.24,40350.0,71.2211,71.2453,71.213,71.2372,40350.0
2017-09-22 14:55:00,88.24,88.34,88.23,88.26,45812.0,71.2372,71.318,71.2292,71.2534,45812.0
2017-09-22 15:00:00,88.26,88.32,88.24,88.29,75409.0,71.2534,71.3018,71.2372,71.2776,75409.0
2017-09-22 15:05:00,88.3,88.31,88.21,88.25,103534.0,71.2857,71.2937,71.213,71.2453,103534.0
2017-09-22 15:10:00,88.25,88.25,88.21,88.23,38758.0,71.2453,71.2453,71.213,71.2292,38758.0
2017-09-22 15:15:00,88.23,88.26,88.18,88.22,74037.0,71.2292,71.2534,71.1888,71.2211,74037.0
2017-09-22 15:20:00,88.22,88.29,88.17,88.22,96864.0,71.2211,71.2776,71.1807,71.2211,96864.0
2017-09-22 15:25:00,88.23,88.3,88.22,88.3,94475.0,71.2292,71.2857,71.2211,71.2857,94475.0
2017-09-22 15:30:00,88.3,88.34,88.26,88.26,62907.0,71.2857,71.318,71.2534,71.2534,62907.0
2017-09-22 15:35:00,88.26,88.28,88.18,88.19,94924.0,71.2534,71.2695,71.1888,71.1969,94924.0
2017-09-22 15:40:00,88.19,88.25,88.19,88.22,62880.0,71.1969,71.2453,71.1969,71.2211,62880.0
2017-09-22 15:45:00,88.22,88.27,88.15,88.23,131230.0,71.2211,71.2615,71.1646,71.2292,131230.0
2017-09-22 15:50:00,88.23,88.33,88.23,88.29,174500.0,71.2292,71.3099,71.2292,71.2776,174500.0
2017-09-22 15:55:00,88.29,88.39,88.26,88.27,355010.0,71.2776,71.3583,71.2534,71.2615,355010.0
2017-09-25 09:30:00,87.65,88.0,87.36,87.48,141841.0,70.7609,71.0435,70.5268,70.6237,141841.0
2017-09-25 09:35:00,87.51,87.54,87.24,87.39,70674.0,70.6479,70.6721,70.4299,70.551,70674.0
2017-09-25 09:40:00,87.37,87.76,87.35,87.75,30415.0,70.5349,70.8497,70.5187,70.8417,30415.0
2017-09-25 09:45:00,87.74,87.77,87.55,87.61,23898.0,70.8336,70.8578,70.6802,70.7286,23898.0
2017-09-25 09:50:00,87.61,87.83,87.56,87.79,32707.0,70.7286,70.9062,70.6883,70.8739,32707.0
2017-09-25 09:55:00,87.79,87.95,87.76,87.84,92104.0,70.8739,71.0031,70.8497,70.9143,92104.0
2017-09-25 10:00:00,87.82,87.92,87.79,87.87,45518.0,70.8982,70.9789,70.8739,70.9385,45518.0
2017-09-25 10:05:00,87.85,87.88,87.8,87.84,15737.0,70.9224,70.9466,70.882,70.9143,15737.0
2017-09-25 10:10:00,87.83,88.08,87.81,88.08,30383.0,70.9062,71.1081,70.8901,71.1081,30383.0
2017-09-25 10:15:00,88.06,88.06,87.86,87.92,73626.0,71.0919,71.0919,70.9305,70.9789,73626.0
2017-09-25 10:20:00,87.9,87.98,87.9,87.94,41310.0,70.9628,71.0273,70.9628,70.995,41310.0
2017-09-25 10:25:00,87.94,87.97,87.78,87.86,60132.0,70.995,71.0193,70.8659,70.9305,60132.0
2017-09-25 10:30:00,87.81,87.84,87.63,87.63,60495.0,70.8901,70.9143,70.7448,70.7448,60495.0
2017-09-25 10:35:00,87.62,87.67,87.33,87.38,79455.0,70.7367,70.7771,70.5026,70.5429,79455.0
2017-09-25 10:40:00,87.38,87.56,87.36,87.49,44724.0,70.5429,70.6883,70.5268,70.6318,44724.0
2017-09-25 10:45:00,87.49,87.66,87.47,87.53,73980.0,70.6318,70.769,70.6156,70.664,73980.0
2017-09-25 10:50:00,87.5,87.5,87.27,87.36,40696.0,70.6398,70.6398,70.4541,70.5268,40696.0
2017-09-25 10:55:00,87.36,87.42,87.22,87.23,33805.0,70.5268,70.5752,70.4138,70.4219,33805.0
2017-09-25 11:00:00,87.21,87.25,86.96,87.04,82384.0,70.4057,70.438,70.2039,70.2685,82384.0
2017-09-25 11:05:00,87.08,87.26,87.02,87.23,29001.0,70.3008,70.4461,70.2523,70.4219,29001.0
2017-09-25 11:10:00,87.22,87.67,87.19,87.45,124210.0,70.4138,70.7771,70.3896,70.5995,124210.0
2017-09-25 11:15:00,87.42,87.75,87.39,87.4,29314.0,70.5752,70.8417,70.551,70.5591,29314.0
2017-09-25 11:20:00,87.4,87.44,87.31,87.34,37510.0,70.5591,70.5914,70.4864,70.5107,37510.0
2017-09-25 11:25:00,87.36,87.44,87.35,87.4,34223.0,70.5268,70.5914,70.5187,70.5591,34223.0
2017-09-25 11:30:00,87.36,87.42,87.34,87.35,29595.0,70.5268,70.5752,70.5107,70.5187,29595.0
2017-09-25 11:35:00,87.36,87.45,87.29,87.32,23923.0,70.5268,70.5995,70.4703,70.4945,23923.0
2017-09-25 11:40:00,87.3,87.32,87.07,87.08,24316.0,70.4784,70.4945,70.2927,70.3008,24316.0
2017-09-25 11:45:00,87.06,87.15,87.03,87.09,30962.0,70.2846,70.3573,70.2604,70.3088,30962.0
2017-09-25 11:50:00,87.09,87.17,87.05,87.15,25811.0,70.3088,70.3734,70.2765,70.3573,25811.0
2017-09-25 11:55:00,87.12,87.21,87.1,87.16,28049.0,70.333,70.4057,70.3169,70.3653,28049.0
2017-09-25 12:00:00,87.17,87.19,87.09,87.1,33750.0,70.3734,70.3896,70.3088,70.3169,33750.0
2017-09-25 12:05:00,87.12,87.14,87.06,87.1,30181.0,70.333,70.3492,70.2846,70.3169,30181.0
2017-09-25 12:10:00,87.12,87.14,87.01,87.04,27200.0,70.333,70.3492,70.2442,70.2685,27200.0
2017-09-25 12:15:00,87.04,87.04,86.91,87.0,35746.0,70.2685,70.2685,70.1635,70.2362,35746.0
2017-09-25 12:20:00,87.0,87.12,86.96,87.07,47468.0,70.2362,70.333,70.2039,70.2927,47468.0
2017-09-25 12:25:00,87.1,87.15,87.03,87.1,26548.0,70.3169,70.3573,70.2604,70.3169,26548.0
2017-09-25 12:30:00,87.08,87.19,87.04,87.14,18153.0,70.3008,70.3896,70.2685,70.3492,18153.0
2017-09-25 12:35:00,87.14,87.19,87.12,87.19,18768.0,70.3492,70.3896,70.333,70.3896,18768.0
2017-09-25 12:40:00,87.17,87.25,87.16,87.19,19982.0,70.3734,70.438,70.3653,70.3896,19982.0
2017-09-25 12:45:00,87.19,87.27,87.17,87.23,19488.0,70.3896,70.4541,70.3734,70.4219,19488.0
2017-09-25 12:50:00,87.24,87.37,87.24,87.27,30721.0,70.4299,70.5349,70.4299,70.4541,30721.0
2017-09-25 12:55:00,87.28,87.33,87.27,87.27,16571.0,70.4622,70.5026,70.4541,70.4541,16571.0
2017-09-25 13:00:00,87.27,87.34,87.23,87.26,19579.0,70.4541,70.5107,70.4219,70.4461,19579.0
2017-09-25 13:05:00,87.29,87.35,87.22,87.25,26661.0,70.4703,70.5187,70.4138,70.438,26661.0
2017-09-25 13:10:00,87.25,87.31,87.21,87.21,14774.0,70.438,70.4864,70.4057,70.4057,14774.0
2017-09-25 13:15:00,87.22,87.28,87.2,87.26,34613.0,70.4138,70.4622,70.3976,70.4461,34613.0
2017-09-25 13:20:00,87.25,87.34,87.24,87.31,27557.0,70.438,70.5107,70.4299,70.4864,27557.0
2017-09-25 13:25:00,87.31,87.33,87.26,87.26,16885.0,70.4864,70.5026,70.4461,70.4461,16885.0
2017-09-25 13:30:00,87.26,87.37,87.26,87.36,16976.0,70.4461,70.5349,70.4461,70.5268,16976.0
2017-09-25 13:35:00,87.35,87.46,87.33,87.4,20116.0,70.5187,70.6075,70.5026,70.5591,20116.0
2017-09-25 13:40:00,87.41,87.47,87.39,87.44,16302.0,70.5672,70.6156,70.551,70.5914,16302.0
2017-09-25 13:45:00,87.44,87.45,87.38,87.4,19767.0,70.5914,70.5995,70.5429,70.5591,19767.0
2017-09-25 13:50:00,87.38,87.44,87.36,87.39,14575.0,70.5429,70.5914,70.5268,70.551,14575.0
2017-09-25 13:55:00,87.37,87.39,87.3,87.32,12721.0,70.5349,70.551,70.4784,70.4945,12721.0
2017-09-25 14:00:00,87.33,87.48,87.33,87.46,25131.0,70.5026,70.6237,70.5026,70.6075,25131.0
2017-09-25 14:05:00,87.47,87.47,87.39,87.44,20972.0,70.6156,70.6156,70.551,70.5914,20972.0
2017-09-25 14:10:00,87.45,87.46,87.4,87.43,24714.0,70.5995,70.6075,70.5591,70.5833,24714.0
2017-09-25 14:15:00,87.42,87.49,87.41,87.44,26012.0,70.5752,70.6318,70.5672,70.5914,26012.0
2017-09-25 14:20:00,87.43,87.43,87.31,87.33,20683.0,70.5833,70.5833,70.4864,70.5026,20683.0
2017-09-25 14:25:00,87.32,87.33,87.18,87.21,31294.0,70.4945,70.5026,70.3815,70.4057,31294.0
2017-09-25 14:30:00,87.21,87.24,87.16,87.19,29439.0,70.4057,70.4299,70.3653,70.3896,29439.0
2017-09-25 14:35:00,87.18,87.23,87.13,87.23,27563.0,70.3815,70.4219,70.3411,70.4219,27563.0
2017-09-25 14:40:00,87.2,87.26,87.17,87.19,29082.0,70.3976,70.4461,70.3734,70.3896,29082.0
2017-09-25 14:45:00,87.18,87.26,87.18,87.22,35187.0,70.3815,70.4461,70.3815,70.4138,35187.0
2017-09-25 14:50:00,87.2,87.29,87.18,87.29,20118.0,70.3976,70.4703,70.3815,70.4703,20118.0
2017-09-25 14:55:00,87.27,87.37,87.27,87.33,23558.0,70.4541,70.5349,70.4541,70.5026,23558.0
2017-09-25 15:00:00,87.31,87.35,87.26,87.27,34361.0,70.4864,70.5187,70.4461,70.4541,34361.0
2017-09-25 15:05:00,87.28,87.34,87.26,87.31,34080.0,70.4622,70.5107,70.4461,70.4864,34080.0
2017-09-25 15:10:00,87.3,87.3,87.21,87.27,38487.0,70.4784,70.4784,70.4057,70.4541,38487.0
2017-09-25 15:15:00,87.28,87.35,87.26,87.29,41466.0,70.4622,70.5187,70.4461,70.4703,41466.0
2017-09-25 15:20:00,87.28,87.35,87.27,87.35,51079.0,70.4622,70.5187,70.4541,70.5187,51079.0
2017-09-25 15:25:00,87.36,87.43,87.35,87.35,45706.0,70.5268,70.5833,70.5187,70.5187,45706.0
2017-09-25 15:30:00,87.36,87.58,87.36,87.49,74118.0,70.5268,70.7044,70.5268,70.6318,74118.0
2017-09-25 15:35:00,87.5,87.56,87.48,87.54,66546.0,70.6398,70.6883,70.6237,70.6721,66546.0
2017-09-25 15:40:00,87.54,87.55,87.41,87.44,64947.0,70.6721,70.6802,70.5672,70.5914,64947.0
2017-09-25 15:45:00,87.45,87.69,87.44,87.67,125675.0,70.5995,70.7932,70.5914,70.7771,125675.0
2017-09-25 15:50:00,87.66,87.66,87.33,87.4,183492.0,70.769,70.769,70.5026,70.5591,183492.0
2017-09-25 15:55:00,87.4,87.54,87.4,87.53,221051.0,70.5591,70.6721,70.5591,70.664,221051.0
2017-09-26 09:30:00,88.0,88.19,87.65,88.09,119048.0,71.0435,71.1969,70.7609,71.1161,119048.0
2017-09-26 09:35:00,88.09,88.29,87.94,88.06,20809.0,71.1161,71.2776,70.995,71.0919,20809.0
2017-09-26 09:40:00,88.08,88.17,88.03,88.15,36420.0,71.1081,71.1807,71.0677,71.1646,36420.0
2017-09-26 09:45:00,88.15,88.16,88.0,88.06,18580.0,71.1646,71.1727,71.0435,71.0919,18580.0
2017-09-26 09:50:00,88.08,88.14,87.97,88.05,26441.0,71.1081,71.1565,71.0193,71.0838,26441.0
2017-09-26 09:55:00,88.04,88.11,87.9,88.0,30198.0,71.0758,71.1323,70.9628,71.0435,30198.0
2017-09-26 10:00:00,87.98,88.12,87.9,88.02,35523.0,71.0273,71.1404,70.9628,71.0596,35523.0
2017-09-26 10:05:00,88.02,88.13,87.95,88.01,57217.0,71.0596,71.1484,71.0031,71.0516,57217.0
2017-09-26 10:10:00,88.04,88.24,88.02,88.11,69066.0,71.0758,71.2372,71.0596,71.1323,69066.0
2017-09-26 10:15:00,88.11,88.11,87.91,87.94,19237.0,71.1323,71.1323,70.9708,70.995,19237.0
2017-09-26 10:20:00,87.96,88.03,87.85,87.95,24715.0,71.0112,71.0677,70.9224,71.0031,24715.0
2017-09-26 10:25:00,87.95,87.98,87.85,87.86,36196.0,71.0031,71.0273,70.9224,70.9305,36196.0
2017-09-26 10:30:00,87.88,87.9,87.68,87.73,47147.0,70.9466,70.9628,70.7851,70.8255,47147.0
2017-09-26 10:35:00,87.74,87.83,87.65,87.82,16329.0,70.8336,70.9062,70.7609,70.8982,16329.0
2017-09-26 10:40:00,87.81,87.9,87.76,87.9,20581.0,70.8901,70.9628,70.8497,70.9628,20581.0
2017-09-26 10:45:00,87.91,87.91,87.75,87.76,25088.0,70.9708,70.9708,70.8417,70.8497,25088.0
2017-09-26 10:50:00,87.75,87.89,87.73,87.79,13290.0,70.8417,70.9547,70.8255,70.8739,13290.0
2017-09-26 10:55:00,87.77,87.77,87.55,87.63,19852.0,70.8578,70.8578,70.6802,70.7448,19852.0
2017-09-26 11:00:00,87.6,87.67,87.48,87.67,27983.0,70.7206,70.7771,70.6237,70.7771,27983.0
2017-09-26 11:05:00,87.65,87.65,87.47,87.48,17376.0,70.7609,70.7609,70.6156,70.6237,17376.0
2017-09-26 11:10:00,87.49,87.61,87.45,87.55,14858.0,70.6318,70.7286,70.5995,70.6802,14858.0
2017-09-26 11:15:00,87.53,87.65,87.53,87.58,24333.0,70.664,70.7609,70.664,70.7044,24333.0
2017-09-26 11:20:00,87.59,87.73,87.58,87.68,40642.0,70.7125,70.8255,70.7044,70.7851,40642.0
2017-09-26 11:25:00,87.67,87.71,87.51,87.69,35494.0,70.7771,70.8094,70.6479,70.7932,35494.0
2017-09-26 11:30:00,87.68,87.79,87.68,87.76,19488.0,70.7851,70.8739,70.7851,70.8497,19488.0
2017-09-26 11:35:00,87.74,87.74,87.66,87.68,16274.0,70.8336,70.8336,70.769,70.7851,16274.0
2017-09-26 11:40:00,87.64,87.72,87.62,87.7,12957.0,70.7528,70.8174,70.7367,70.8013,12957.0
2017-09-26 11:45:00,87.69,87.69,87.6,87.61,16104.0,70.7932,70.7932,70.7206,70.7286,16104.0
2017-09-26 11:50:00,87.61,87.64,87.52,87.53,21835.0,70.7286,70.7528,70.656,70.664,21835.0
2017-09-26 11:55:00,87.53,87.61,87.49,87.55,24826.0,70.664,70.7286,70.6318,70.6802,24826.0
2017-09-26 12:00:00,87.56,87.69,87.55,87.65,16269.0,70.6883,70.7932,70.6802,70.7609,16269.0
2017-09-26 12:05:00,87.66,87.72,87.65,87.71,19089.0,70.769,70.8174,70.7609,70.8094,19089.0
2017-09-26 12:10:00,87.7,87.71,87.63,87.68,8643.0,70.8013,70.8094,70.7448,70.7851,8643.0
2017-09-26 12:15:00,87.68,87.69,87.6,87.6,11400.0,70.7851,70.7932,70.7206,70.7206,11400.0
2017-09-26 12:20:00,87.59,87.62,87.52,87.53,11555.0,70.7125,70.7367,70.656,70.664,11555.0
2017-09-26 12:25:00,87.53,87.55,87.45,87.55,12864.0,70.664,70.6802,70.5995,70.6802,12864.0
2017-09-26 12:30:00,87.57,87.66,87.57,87.61,6625.0,70.6963,70.769,70.6963,70.7286,6625.0
2017-09-26 12:35:00,87.63,87.65,87.47,87.54,9790.0,70.7448,70.7609,70.6156,70.6721,9790.0
2017-09-26 12:40:00,87.53,87.6,87.49,87.56,7704.0,70.664,70.7206,70.6318,70.6883,7704.0
2017-09-26 12:45:00,87.57,87.63,87.51,87.63,6524.0,70.6963,70.7448,70.6479,70.7448,6524.0
2017-09-26 12:50:00,87.64,87.68,87.58,87.59,15749.0,70.7528,70.7851,70.7044,70.7125,15749.0
2017-09-26 12:55:00,87.56,87.59,87.51,87.56,7089.0,70.6883,70.7125,70.6479,70.6883,7089.0
2017-09-26 13:00:00,87.55,87.59,87.49,87.51,14239.0,70.6802,70.7125,70.6318,70.6479,14239.0
2017-09-26 13:05:00,87.52,87.6,87.52,87.6,8022.0,70.656,70.7206,70.656,70.7206,8022.0
2017-09-26 13:10:00,87.61,87.8,87.61,87.8,20320.0,70.7286,70.882,70.7286,70.882,20320.0
2017-09-26 13:15:00,87.82,87.87,87.71,87.71,16416.0,70.8982,70.9385,70.8094,70.8094,16416.0
2017-09-26 13:20:00,87.7,87.78,87.68,87.78,12221.0,70.8013,70.8659,70.7851,70.8659,12221.0
2017-09-26 13:25:00,87.76,87.79,87.73,87.76,11050.0,70.8497,70.8739,70.8255,70.8497,11050.0
2017-09-26 13:30:00,87.75,87.83,87.74,87.81,12387.0,70.8417,70.9062,70.8336,70.8901,12387.0
2017-09-26 13:35:00,87.8,87.83,87.75,87.75,33377.0,70.882,70.9062,70.8417,70.8417,33377.0
2017-09-26 13:40:00,87.75,87.85,87.75,87.8,19605.0,70.8417,70.9224,70.8417,70.882,19605.0
2017-09-26 13:45:00,87.79,87.79,87.7,87.73,9675.0,70.8739,70.8739,70.8013,70.8255,9675.0
2017-09-26 13:50:00,87.72,87.77,87.7,87.75,21445.0,70.8174,70.8578,70.8013,70.8417,21445.0
2017-09-26 13:55:00,87.75,87.8,87.71,87.73,14332.0,70.8417,70.882,70.8094,70.8255,14332.0
2017-09-26 14:00:00,87.73,87.77,87.69,87.7,14741.0,70.8255,70.8578,70.7932,70.8013,14741.0
2017-09-26 14:05:00,87.7,87.71,87.62,87.65,16122.0,70.8013,70.8094,70.7367,70.7609,16122.0
2017-09-26 14:10:00,87.64,87.67,87.61,87.64,10466.0,70.7528,70.7771,70.7286,70.7528,10466.0
2017-09-26 14:15:00,87.63,87.64,87.6,87.64,10276.0,70.7448,70.7528,70.7206,70.7528,10276.0
2017-09-26 14:20:00,87.65,87.72,87.65,87.72,7538.0,70.7609,70.8174,70.7609,70.8174,7538.0
2017-09-26 14:25:00,87.73,87.76,87.71,87.76,13967.0,70.8255,70.8497,70.8094,70.8497,13967.0
2017-09-26 14:30:00,87.76,87.77,87.69,87.69,18449.0,70.8497,70.8578,70.7932,70.7932,18449.0
2017-09-26 14:35:00,87.67,87.69,87.62,87.62,14450.0,70.7771,70.7932,70.7367,70.7367,14450.0
2017-09-26 14:40:00,87.63,87.69,87.61,87.65,12133.0,70.7448,70.7932,70.7286,70.7609,12133.0
2017-09-26 14:45:00,87.66,87.76,87.65,87.72,6442.0,70.769,70.8497,70.7609,70.8174,6442.0
2017-09-26 14:50:00,87.71,87.74,87.61,87.61,17611.0,70.8094,70.8336,70.7286,70.7286,17611.0
2017-09-26 14:55:00,87.64,87.66,87.58,87.58,12801.0,70.7528,70.769,70.7044,70.7044,12801.0
2017-09-26 15:00:00,87.59,87.65,87.57,87.57,17535.0,70.7125,70.7609,70.6963,70.6963,17535.0
2017-09-26 15:05:00,87.6,87.68,87.6,87.62,19194.0,70.7206,70.7851,70.7206,70.7367,19194.0
2017-09-26 15:10:00,87.62,87.67,87.53,87.56,20668.0,70.7367,70.7771,70.664,70.6883,20668.0
2017-09-26 15:15:00,87.55,87.71,87.54,87.7,18195.0,70.6802,70.8094,70.6721,70.8013,18195.0
2017-09-26 15:20:00,87.68,87.72,87.67,87.71,19147.0,70.7851,70.8174,70.7771,70.8094,19147.0
2017-09-26 15:25:00,87.72,87.76,87.7,87.74,23495.0,70.8174,70.8497,70.8013,70.8336,23495.0
2017-09-26 15:30:00,87.73,87.76,87.67,87.72,35725.0,70.8255,70.8497,70.7771,70.8174,35725.0
2017-09-26 15:35:00,87.73,87.79,87.7,87.75,34478.0,70.8255,70.8739,70.8013,70.8417,34478.0
2017-09-26 15:40:00,87.74,87.78,87.66,87.73,49692.0,70.8336,70.8659,70.769,70.8255,49692.0
2017-09-26 15:45:00,87.72,87.76,87.67,87.71,54773.0,70.8174,70.8497,70.7771,70.8094,54773.0
2017-09-26 15:50:00,87.72,87.83,87.67,87.76,99249.0,70.8174,70.9062,70.7771,70.8497,99249.0
2017-09-26 15:55:00,87.77,87.78,87.66,87.7,178343.0,70.8578,70.8659,70.769,70.8013,178343.0
2017-09-27 09:30:00,88.48,88.65,88.08,88.4,81242.0,71.431,71.5682,71.1081,71.3664,81242.0
2017-09-27 09:35:00,88.45,88.62,88.37,88.59,32819.0,71.4068,71.544,71.3422,71.5198,32819.0
2017-09-27 09:40:00,88.59,88.62,88.38,88.42,9914.0,71.5198,71.544,71.3503,71.3826,9914.0
2017-09-27 09:45:00,88.44,88.5,88.34,88.44,24395.0,71.3987,71.4471,71.318,71.3987,24395.0
2017-09-27 09:50:00,88.46,88.47,88.3,88.34,17644.0,71.4148,71.4229,71.2857,71.318,17644.0
2017-09-27 09:55:00,88.38,88.5,88.34,88.5,28339.0,71.3503,71.4471,71.318,71.4471,28339.0
2017-09-27 10:00:00,88.5,88.73,88.5,88.64,28475.0,71.4471,71.6328,71.4471,71.5602,28475.0
2017-09-27 10:05:00,88.64,88.66,88.48,88.51,33858.0,71.5602,71.5763,71.431,71.4552,33858.0
2017-09-27 10:10:00,88.57,88.63,88.4,88.46,27324.0,71.5036,71.5521,71.3664,71.4148,27324.0
2017-09-27 10:15:00,88.47,88.47,88.25,88.25,16901.0,71.4229,71.4229,71.2453,71.2453,16901.0
2017-09-27 10:20:00,88.24,88.27,88.14,88.22,13570.0,71.2372,71.2615,71.1565,71.2211,13570.0
2017-09-27 10:25:00,88.22,88.35,88.13,88.33,22100.0,71.2211,71.326,71.1484,71.3099,22100.0
2017-09-27 10:30:00,88.37,88.44,88.24,88.24,54874.0,71.3422,71.3987,71.2372,71.2372,54874.0
2017-09-27 10:35:00,88.27,88.27,88.05,88.07,29215.0,71.2615,71.2615,71.0838,71.1,29215.0
2017-09-27 10:40:00,88.07,88.18,88.02,88.09,36499.0,71.1,71.1888,71.0596,71.1161,36499.0
2017-09-27 10:45:00,88.12,88.16,88.09,88.13,12253.0,71.1404,71.1727,71.1161,71.1484,12253.0
2017-09-27 10:50:00,88.12,88.13,87.94,87.98,13125.0,71.1404,71.1484,70.995,71.0273,13125.0
2017-09-27 10:55:00,87.96,87.96,87.85,87.94,14794.0,71.0112,71.0112,70.9224,70.995,14794.0
2017-09-27 11:00:00,87.95,87.99,87.93,87.98,18795.0,71.0031,71.0354,70.987,71.0273,18795.0
2017-09-27 11:05:00,87.97,88.16,87.93,88.14,18620.0,71.0193,71.1727,70.987,71.1565,18620.0
2017-09-27 11:10:00,88.14,88.24,88.13,88.21,13724.0,71.1565,71.2372,71.1484,71.213,13724.0
2017-09-27 11:15:00,88.22,88.33,88.18,88.3,15350.0,71.2211,71.3099,71.1888,71.2857,15350.0
2017-09-27 11:20:00,88.32,88.42,88.3,88.42,30505.0,71.3018,71.3826,71.2857,71.3826,30505.0
2017-09-27 11:25:00,88.42,88.63,88.42,88.54,33262.0,71.3826,71.5521,71.3826,71.4794,33262.0
2017-09-27 11:30:00,88.54,88.63,88.53,88.56,39175.0,71.4794,71.5521,71.4714,71.4956,39175.0
2017-09-27 11:35:00,88.56,88.57,88.45,88.49,53652.0,71.4956,71.5036,71.4068,71.4391,53652.0
2017-09-27 11:40:00,88.47,88.48,88.41,88.44,36420.0,71.4229,71.431,71.3745,71.3987,36420.0
2017-09-27 11:45:00,88.46,88.55,88.42,88.55,22005.0,71.4148,71.4875,71.3826,71.4875,22005.0
2017-09-27 11:50:00,88.55,88.6,88.48,88.55,12769.0,71.4875,71.5279,71.431,71.4875,12769.0
2017-09-27 11:55:00,88.56,88.58,88.47,88.48,17572.0,71.4956,71.5117,71.4229,71.431,17572.0
2017-09-27 12:00:00,88.48,88.55,88.39,88.4,29748.0,71.431,71.4875,71.3583,71.3664,29748.0
2017-09-27 12:05:00,88.39,88.41,88.3,88.34,13499.0,71.3583,71.3745,71.2857,71.318,13499.0
2017-09-27 12:10:00,88.33,88.4,88.33,88.37,10678.0,71.3099,71.3664,71.3099,71.3422,10678.0
2017-09-27 12:15:00,88.37,88.4,88.32,88.37,14051.0,71.3422,71.3664,71.3018,71.3422,14051.0
2017-09-27 12:20:00,88.35,88.35,88.26,88.29,16844.0,71.326,71.326,71.2534,71.2776,16844.0
2017-09-27 12:25:00,88.3,88.46,88.28,88.41,14144.0,71.2857,71.4148,71.2695,71.3745,14144.0
2017-09-27 12:30:00,88.41,88.47,88.36,88.47,12441.0,71.3745,71.4229,71.3341,71.4229,12441.0
2017-09-27 12:35:00,88.46,88.47,88.38,88.42,7478.0,71.4148,71.4229,71.3503,71.3826,7478.0
2017-09-27 12:40:00,88.41,88.44,88.37,88.43,14823.0,71.3745,71.3987,71.3422,71.3906,14823.0
2017-09-27 12:45:00,88.44,88.51,88.44,88.47,23370.0,71.3987,71.4552,71.3987,71.4229,23370.0
2017-09-27 12:50:00,88.46,88.58,88.45,88.58,16552.0,71.4148,71.5117,71.4068,71.5117,16552.0
2017-09-27 12:55:00,88.57,88.59,88.55,88.58,31126.0,71.5036,71.5198,71.4875,71.5117,31126.0
2017-09-27 13:00:00,88.59,88.59,88.48,88.5,28478.0,71.5198,71.5198,71.431,71.4471,28478.0
2017-09-27 13:05:00,88.48,88.49,88.39,88.4,16245.0,71.431,71.4391,71.3583,71.3664,16245.0
2017-09-27 13:10:00,88.41,88.43,88.35,88.38,12140.0,71.3745,71.3906,71.326,71.3503,12140.0
2017-09-27 13:15:00,88.38,88.39,88.31,88.34,10172.0,71.3503,71.3583,71.2937,71.318,10172.0
2017-09-27 13:20:00,88.34,88.34,88.27,88.31,16359.0,71.318,71.318,71.2615,71.2937,16359.0
2017-09-27 13:25:00,88.3,88.31,88.25,88.25,14225.0,71.2857,71.2937,71.2453,71.2453,14225.0
2017-09-27 13:30:00,88.27,88.33,88.25,88.31,14331.0,71.2615,71.3099,71.2453,71.2937,14331.0
2017-09-27 13:35:00,88.33,88.37,88.3,88.36,18527.0,71.3099,71.3422,71.2857,71.3341,18527.0
2017-09-27 13:40:00,88.38,88.47,88.37,88.47,11820.0,71.3503,71.4229,71.3422,71.4229,11820.0
2017-09-27 13:45:00,88.49,88.58,88.49,88.51,33833.0,71.4391,71.5117,71.4391,71.4552,33833.0
2017-09-27 13:50:00,88.52,88.6,88.5,88.59,39731.0,71.4633,71.5279,71.4471,71.5198,39731.0
2017-09-27 13:55:00,88.59,88.66,88.58,88.62,29966.0,71.5198,71.5763,71.5117,71.544,29966.0
2017-09-27 14:00:00,88.63,88.75,88.6,88.75,30536.0,71.5521,71.649,71.5279,71.649,30536.0
2017-09-27 14:05:00,88.75,88.78,88.7,88.72,56599.0,71.649,71.6732,71.6086,71.6247,56599.0
2017-09-27 14:10:00,88.73,88.9,88.71,88.89,36426.0,71.6328,71.7701,71.6167,71.762,36426.0
2017-09-27 14:15:00,88.88,88.97,88.84,88.84,45475.0,71.7539,71.8266,71.7216,71.7216,45475.0
2017-09-27 14:20:00,88.84,88.91,88.82,88.89,34804.0,71.7216,71.7781,71.7055,71.762,34804.0
2017-09-27 14:25:00,88.9,88.94,88.87,88.91,23514.0,71.7701,71.8024,71.7458,71.7781,23514.0
2017-09-27 14:30:00,88.93,88.94,88.81,88.86,73370.0,71.7943,71.8024,71.6974,71.7378,73370.0
2017-09-27 14:35:00,88.85,88.92,88.85,88.92,14979.0,71.7297,71.7862,71.7297,71.7862,14979.0
2017-09-27 14:40:00,88.93,88.95,88.84,88.84,19309.0,71.7943,71.8104,71.7216,71.7216,19309.0
2017-09-27 14:45:00,88.84,88.86,88.81,88.84,9768.0,71.7216,71.7378,71.6974,71.7216,9768.0
2017-09-27 14:50:00,88.84,88.88,88.79,88.88,17766.0,71.7216,71.7539,71.6813,71.7539,17766.0
2017-09-27 14:55:00,88.87,88.96,88.82,88.95,38505.0,71.7458,71.8185,71.7055,71.8104,38505.0
2017-09-27 15:00:00,88.95,89.0,88.93,88.98,29984.0,71.8104,71.8508,71.7943,71.8346,29984.0
2017-09-27 15:05:00,88.99,89.14,88.98,89.11,71394.0,71.8427,71.9638,71.8346,71.9396,71394.0
2017-09-27 15:10:00,89.12,89.13,88.99,89.08,53970.0,71.9477,71.9557,71.8427,71.9154,53970.0
2017-09-27 15:15:00,89.08,89.08,88.98,89.03,46249.0,71.9154,71.9154,71.8346,71.875,46249.0
2017-09-27 15:20:00,89.03,89.12,89.02,89.11,43701.0,71.875,71.9477,71.8669,71.9396,43701.0
2017-09-27 15:25:00,89.11,89.12,89.07,89.11,51224.0,71.9396,71.9477,71.9073,71.9396,51224.0
2017-09-27 15:30:00,89.11,89.14,89.08,89.13,61275.0,71.9396,71.9638,71.9154,71.9557,61275.0
2017-09-27 15:35:00,89.12,89.15,88.96,88.99,39332.0,71.9477,71.9719,71.8185,71.8427,39332.0
2017-09-27 15:40:00,88.98,89.01,88.91,88.97,101447.0,71.8346,71.8589,71.7781,71.8266,101447.0
2017-09-27 15:45:00,88.97,88.98,88.86,88.86,92786.0,71.8266,71.8346,71.7378,71.7378,92786.0
2017-09-27 15:50:00,88.87,88.93,88.77,88.79,96867.0,71.7458,71.7943,71.6651,71.6813,96867.0
2017-09-27 15:55:00,88.79,88.91,88.78,88.8,201879.0,71.6813,71.7781,71.6732,71.6893,201879.0
2017-09-28 09:30:00,88.42,89.16,88.35,89.0,94047.0,71.3826,71.98,71.326,71.8508,94047.0
2017-09-28 09:35:00,88.9,88.95,88.43,88.63,51895.0,71.7701,71.8104,71.3906,71.5521,51895.0
2017-09-28 09:40:00,88.65,88.91,88.62,88.75,15306.0,71.5682,71.7781,71.544,71.649,15306.0
2017-09-28 09:45:00,88.72,88.83,88.57,88.76,12264.0,71.6247,71.7136,71.5036,71.657,12264.0
2017-09-28 09:50:00,88.72,88.96,88.72,88.86,13441.0,71.6247,71.8185,71.6247,71.7378,13441.0
2017-09-28 09:55:00,88.86,88.96,88.77,88.96,32308.0,71.7378,71.8185,71.6651,71.8185,32308.0
2017-09-28 10:00:00,88.96,89.13,88.91,89.0,34737.0,71.8185,71.9557,71.7781,71.8508,34737.0
2017-09-28 10:05:00,89.01,89.18,88.97,89.15,91233.0,71.8589,71.9961,71.8266,71.9719,91233.0
2017-09-28 10:10:00,89.12,89.12,88.99,89.05,29202.0,71.9477,71.9477,71.8427,71.8912,29202.0
2017-09-28 10:15:00,89.05,89.06,88.88,88.93,56066.0,71.8912,71.8992,71.7539,71.7943,56066.0
2017-09-28 10:20:00,88.92,89.1,88.92,89.07,22293.0,71.7862,71.9315,71.7862,71.9073,22293.0
2017-09-28 10:25:00,89.06,89.34,89.05,89.34,59447.0,71.8992,72.1253,71.8912,72.1253,59447.0
2017-09-28 10:30:00,89.32,89.33,89.17,89.2,31604.0,72.1091,72.1172,71.988,72.0123,31604.0
2017-09-28 10:35:00,89.21,89.23,89.1,89.22,22853.0,72.0203,72.0365,71.9315,72.0284,22853.0
2017-09-28 10:40:00,89.2,89.47,89.19,89.44,46666.0,72.0123,72.2302,72.0042,72.206,46666.0
2017-09-28 10:45:00,89.47,89.49,89.27,89.27,36962.0,72.2302,72.2464,72.0688,72.0688,36962.0
2017-09-28 10:50:00,89.29,89.33,89.22,89.27,28030.0,72.0849,72.1172,72.0284,72.0688,28030.0
2017-09-28 10:55:00,89.27,89.28,89.17,89.23,29278.0,72.0688,72.0768,71.988,72.0365,29278.0
2017-09-28 11:00:00,89.24,89.28,89.14,89.16,31605.0,72.0445,72.0768,71.9638,71.98,31605.0
2017-09-28 11:05:00,89.15,89.25,89.11,89.16,82252.0,71.9719,72.0526,71.9396,71.98,82252.0
2017-09-28 11:10:00,89.17,89.27,89.17,89.26,32322.0,71.988,72.0688,71.988,72.0607,32322.0
2017-09-28 11:15:00,89.27,89.34,89.18,89.2,65931.0,72.0688,72.1253,71.9961,72.0123,65931.0
2017-09-28 11:20:00,89.2,89.27,89.19,89.22,41709.0,72.0123,72.0688,72.0042,72.0284,41709.0
2017-09-28 11:25:00,89.22,89.54,89.21,89.53,76594.0,72.0284,72.2867,72.0203,72.2787,76594.0
2017-09-28 11:30:00,89.54,89.58,89.34,89.38,36000.0,72.2867,72.319,72.1253,72.1576,36000.0
2017-09-28 11:35:00,89.38,89.47,89.34,89.46,228093.0,72.1576,72.2302,72.1253,72.2222,228093.0
2017-09-28 11:40:00,89.47,89.47,89.33,89.34,51331.0,72.2302,72.2302,72.1172,72.1253,51331.0
2017-09-28 11:45:00,89.34,89.35,89.23,89.31,32431.0,72.1253,72.1334,72.0365,72.1011,32431.0
2017-09-28 11:50:00,89.31,89.34,89.23,89.24,20316.0,72.1011,72.1253,72.0365,72.0445,20316.0
2017-09-28 11:55:00,89.27,89.37,89.26,89.29,12176.0,72.0688,72.1495,72.0607,72.0849,12176.0
2017-09-28 12:00:00,89.29,89.37,89.26,89.37,168150.0,72.0849,72.1495,72.0607,72.1495,168150.0
2017-09-28 12:05:00,89.34,89.38,89.28,89.33,17778.0,72.1253,72.1576,72.0768,72.1172,17778.0
2017-09-28 12:10:00,89.35,89.38,89.32,89.33,11748.0,72.1334,72.1576,72.1091,72.1172,11748.0
2017-09-28 12:15:00,89.34,89.47,89.33,89.44,11206.0,72.1253,72.2302,72.1172,72.206,11206.0
2017-09-28 12:20:00,89.45,89.48,89.41,89.42,16447.0,72.2141,72.2383,72.1818,72.1899,16447.0
2017-09-28 12:25:00,89.43,89.43,89.32,89.37,13261.0,72.1979,72.1979,72.1091,72.1495,13261.0
2017-09-28 12:30:00,89.36,89.37,89.25,89.27,17902.0,72.1414,72.1495,72.0526,72.0688,17902.0
2017-09-28 12:35:00,89.29,89.29,89.13,89.15,165770.0,72.0849,72.0849,71.9557,71.9719,165770.0
2017-09-28 12:40:00,89.19,89.19,89.09,89.18,15610.0,72.0042,72.0042,71.9235,71.9961,15610.0
2017-09-28 12:45:00,89.18,89.22,89.15,89.22,8152.0,71.9961,72.0284,71.9719,72.0284,8152.0
2017-09-28 12:50:00,89.22,89.38,89.21,89.38,10104.0,72.0284,72.1576,72.0203,72.1576,10104.0
2017-09-28 12:55:00,89.38,89.41,89.36,89.36,7530.0,72.1576,72.1818,72.1414,72.1414,7530.0
2017-09-28 13:00:00,89.36,89.39,89.28,89.34,11827.0,72.1414,72.1656,72.0768,72.1253,11827.0
2017-09-28 13:05:00,89.34,89.39,89.31,89.37,160946.0,72.1253,72.1656,72.1011,72.1495,160946.0
2017-09-28 13:10:00,89.37,89.37,89.21,89.28,14553.0,72.1495,72.1495,72.0203,72.0768,14553.0
2017-09-28 13:15:00,89.28,89.28,89.2,89.28,10865.0,72.0768,72.0768,72.0123,72.0768,10865.0
2017-09-28 13:20:00,89.29,89.29,89.23,89.28,11727.0,72.0849,72.0849,72.0365,72.0768,11727.0
2017-09-28 13:25:00,89.29,89.31,89.11,89.11,26182.0,72.0849,72.1011,71.9396,71.9396,26182.0
2017-09-28 13:30:00,89.14,89.17,89.12,89.15,13316.0,71.9638,71.988,71.9477,71.9719,13316.0
2017-09-28 13:35:00,89.18,89.23,89.14,89.19,17210.0,71.9961,72.0365,71.9638,72.0042,17210.0
2017-09-28 13:40:00,89.2,89.22,89.17,89.21,28741.0,72.0123,72.0284,71.988,72.0203,28741.0
2017-09-28 13:45:00,89.2,89.29,89.19,89.29,36849.0,72.0123,72.0849,72.0042,72.0849,36849.0
2017-09-28 13:50:00,89.3,89.33,89.25,89.28,15274.0,72.093,72.1172,72.0526,72.0768,15274.0
2017-09-28 13:55:00,89.27,89.29,89.22,89.25,175608.0,72.0688,72.0849,72.0284,72.0526,175608.0
2017-09-28 14:00:00,89.25,89.29,89.25,89.25,14143.0,72.0526,72.0849,72.0526,72.0526,14143.0
2017-09-28 14:05:00,89.25,89.3,89.23,89.26,8818.0,72.0526,72.093,72.0365,72.0607,8818.0
2017-09-28 14:10:00,89.27,89.28,89.24,89.27,16649.0,72.0688,72.0768,72.0445,72.0688,16649.0
2017-09-28 14:15:00,89.27,89.36,89.26,89.31,12401.0,72.0688,72.1414,72.0607,72.1011,12401.0
2017-09-28 14:20:00,89.32,89.32,89.26,89.28,17603.0,72.1091,72.1091,72.0607,72.0768,17603.0
2017-09-28 14:25:00,89.3,89.31,89.22,89.23,21200.0,72.093,72.1011,72.0284,72.0365,21200.0
2017-09-28 14:30:00,89.24,89.38,89.22,89.37,175302.0,72.0445,72.1576,72.0284,72.1495,175302.0
2017-09-28 14:35:00,89.37,89.48,89.29,89.43,92891.0,72.1495,72.2383,72.0849,72.1979,92891.0
2017-09-28 14:40:00,89.39,89.48,89.39,89.47,11727.0,72.1656,72.2383,72.1656,72.2302,11727.0
2017-09-28 14:45:00,89.46,89.48,89.35,89.43,22681.0,72.2222,72.2383,72.1334,72.1979,22681.0
2017-09-28 14:50:00,89.43,89.46,89.42,89.44,15798.0,72.1979,72.2222,72.1899,72.206,15798.0
2017-09-28 14:55:00,89.44,89.5,89.42,89.48,182515.0,72.206,72.2545,72.1899,72.2383,182515.0
2017-09-28 15:00:00,89.48,89.49,89.43,89.48,91635.0,72.2383,72.2464,72.1979,72.2383,91635.0
2017-09-28 15:05:00,89.48,89.48,89.37,89.39,19743.0,72.2383,72.2383,72.1495,72.1656,19743.0
2017-09-28 15:10:00,89.4,89.49,89.39,89.46,24377.0,72.1737,72.2464,72.1656,72.2222,24377.0
2017-09-28 15:15:00,89.46,89.49,89.45,89.46,179734.0,72.2222,72.2464,72.2141,72.2222,179734.0
2017-09-28 15:20:00,89.47,89.49,89.44,89.46,31280.0,72.2302,72.2464,72.206,72.2222,31280.0
2017-09-28 15:25:00,89.46,89.48,89.38,89.43,27256.0,72.2222,72.2383,72.1576,72.1979,27256.0
2017-09-28 15:30:00,89.44,89.49,89.42,89.48,197512.0,72.206,72.2464,72.1899,72.2383,197512.0
2017-09-28 15:35:00,89.48,89.48,89.42,89.46,179732.0,72.2383,72.2383,72.1899,72.2222,179732.0
2017-09-28 15:40:00,89.46,89.53,89.45,89.51,69166.0,72.2222,72.2787,72.2141,72.2625,69166.0
2017-09-28 15:45:00,89.5,89.53,89.5,89.52,300142.0,72.2545,72.2787,72.2545,72.2706,300142.0
2017-09-28 15:50:00,89.51,89.56,89.44,89.52,102126.0,72.2625,72.3029,72.206,72.2706,102126.0
2017-09-28 15:55:00,89.52,89.66,89.48,89.65,232640.0,72.2706,72.3836,72.2383,72.3755,232640.0
2017-09-29 09:30:00,89.77,89.89,89.55,89.6,84409.0,72.4724,72.5693,72.2948,72.3352,84409.0
2017-09-29 09:35:00,89.61,89.72,89.38,89.38,39079.0,72.3433,72.4321,72.1576,72.1576,39079.0
2017-09-29 09:40:00,89.42,89.44,89.19,89.19,21791.0,72.1899,72.206,72.0042,72.0042,21791.0
2017-09-29 09:45:00,89.22,89.39,89.17,89.38,21332.0,72.0284,72.1656,71.988,72.1576,21332.0
2017-09-29 09:50:00,89.38,89.41,89.11,89.21,28017.0,72.1576,72.1818,71.9396,72.0203,28017.0
2017-09-29 09:55:00,89.21,89.34,89.13,89.16,67471.0,72.0203,72.1253,71.9557,71.98,67471.0
2017-09-29 10:00:00,89.16,89.33,89.09,89.33,37224.0,71.98,72.1172,71.9235,72.1172,37224.0
2017-09-29 10:05:00,89.3,89.34,89.18,89.33,35672.0,72.093,72.1253,71.9961,72.1172,35672.0
2017-09-29 10:10:00,89.31,89.36,89.17,89.31,49727.0,72.1011,72.1414,71.988,72.1011,49727.0
2017-09-29 10:15:00,89.31,89.36,89.25,89.26,69379.0,72.1011,72.1414,72.0526,72.0607,69379.0
2017-09-29 10:20:00,89.27,89.41,89.22,89.41,73978.0,72.0688,72.1818,72.0284,72.1818,73978.0
2017-09-29 10:25:00,89.41,89.61,89.4,89.48,51424.0,72.1818,72.3433,72.1737,72.2383,51424.0
2017-09-29 10:30:00,89.47,89.49,89.34,89.35,45703.0,72.2302,72.2464,72.1253,72.1334,45703.0
2017-09-29 10:35:00,89.35,89.61,89.32,89.61,40509.0,72.1334,72.3433,72.1091,72.3433,40509.0
2017-09-29 10:40:00,89.61,89.62,89.48,89.58,39103.0,72.3433,72.3513,72.2383,72.319,39103.0
2017-09-29 10:45:00,89.6,89.6,89.41,89.42,23802.0,72.3352,72.3352,72.1818,72.1899,23802.0
2017-09-29 10:50:00,89.4,89.47,89.36,89.39,27775.0,72.1737,72.2302,72.1414,72.1656,27775.0
2017-09-29 10:55:00,89.39,89.47,89.33,89.33,13924.0,72.1656,72.2302,72.1172,72.1172,13924.0
2017-09-29 11:00:00,89.34,89.38,89.28,89.38,20498.0,72.1253,72.1576,72.0768,72.1576,20498.0
2017-09-29 11:05:00,89.38,89.4,89.35,89.38,24245.0,72.1576,72.1737,72.1334,72.1576,24245.0
2017-09-29 11:10:00,89.38,89.4,89.35,89.39,20051.0,72.1576,72.1737,72.1334,72.1656,20051.0
2017-09-29 11:15:00,89.39,89.58,89.38,89.53,36097.0,72.1656,72.319,72.1576,72.2787,36097.0
2017-09-29 11:20:00,89.54,89.79,89.53,89.65,41510.0,72.2867,72.4886,72.2787,72.3755,41510.0
2017-09-29 11:25:00,89.67,89.68,89.53,89.65,24049.0,72.3917,72.3998,72.2787,72.3755,24049.0
2017-09-29 11:30:00,89.63,89.74,89.58,89.59,24136.0,72.3594,72.4482,72.319,72.3271,24136.0
2017-09-29 11:35:00,89.59,89.65,89.58,89.59,27781.0,72.3271,72.3755,72.319,72.3271,27781.0
2017-09-29 11:40:00,89.59,89.6,89.5,89.51,28003.0,72.3271,72.3352,72.2545,72.2625,28003.0
2017-09-29 11:45:00,89.51,89.58,89.51,89.52,12950.0,72.2625,72.319,72.2625,72.2706,12950.0
2017-09-29 11:50:00,89.52,89.58,89.52,89.53,18910.0,72.2706,72.319,72.2706,72.2787,18910.0
2017-09-29 11:55:00,89.54,89.71,89.54,89.71,17653.0,72.2867,72.424,72.2867,72.424,17653.0
2017-09-29 12:00:00,89.72,89.72,89.59,89.59,12671.0,72.4321,72.4321,72.3271,72.3271,12671.0
2017-09-29 12:05:00,89.59,89.59,89.53,89.57,16473.0,72.3271,72.3271,72.2787,72.311,16473.0
2017-09-29 12:10:00,89.56,89.6,89.55,89.57,13534.0,72.3029,72.3352,72.2948,72.311,13534.0
2017-09-29 12:15:00,89.57,89.66,89.56,89.62,12909.0,72.311,72.3836,72.3029,72.3513,12909.0
2017-09-29 12:20:00,89.62,89.66,89.6,89.62,14915.0,72.3513,72.3836,72.3352,72.3513,14915.0
2017-09-29 12:25:00,89.62,89.74,89.6,89.7,17700.0,72.3513,72.4482,72.3352,72.4159,17700.0
2017-09-29 12:30:00,89.7,89.72,89.65,89.67,10937.0,72.4159,72.4321,72.3755,72.3917,10937.0
2017-09-29 12:35:00,89.67,89.7,89.65,89.69,13286.0,72.3917,72.4159,72.3755,72.4078,13286.0
2017-09-29 12:40:00,89.69,89.76,89.69,89.73,5434.0,72.4078,72.4644,72.4078,72.4401,5434.0
2017-09-29 12:45:00,89.72,89.75,89.71,89.71,7589.0,72.4321,72.4563,72.424,72.424,7589.0
2017-09-29 12:50:00,89.71,89.72,89.64,89.65,9854.0,72.424,72.4321,72.3675,72.3755,9854.0
2017-09-29 12:55:00,89.66,89.7,89.64,89.68,10734.0,72.3836,72.4159,72.3675,72.3998,10734.0
2017-09-29 13:00:00,89.68,89.76,89.68,89.71,11509.0,72.3998,72.4644,72.3998,72.424,11509.0
2017-09-29 13:05:00,89.73,89.75,89.65,89.65,16667.0,72.4401,72.4563,72.3755,72.3755,16667.0
2017-09-29 13:10:00,89.66,89.72,89.64,89.64,11034.0,72.3836,72.4321,72.3675,72.3675,11034.0
2017-09-29 13:15:00,89.63,89.66,89.59,89.6,13158.0,72.3594,72.3836,72.3271,72.3352,13158.0
2017-09-29 13:20:00,89.61,89.66,89.6,89.63,13626.0,72.3433,72.3836,72.3352,72.3594,13626.0
2017-09-29 13:25:00,89.62,89.65,89.58,89.62,19437.0,72.3513,72.3755,72.319,72.3513,19437.0
2017-09-29 13:30:00,89.62,89.67,89.6,89.64,7448.0,72.3513,72.3917,72.3352,72.3675,7448.0
2017-09-29 13:35:00,89.65,89.68,89.6,89.68,12069.0,72.3755,72.3998,72.3352,72.3998,12069.0
2017-09-29 13:40:00,89.68,89.71,89.63,89.66,16115.0,72.3998,72.424,72.3594,72.3836,16115.0
2017-09-29 13:45:00,89.65,89.65,89.59,89.63,11981.0,72.3755,72.3755,72.3271,72.3594,11981.0
2017-09-29 13:50:00,89.64,89.7,89.62,89.69,22413.0,72.3675,72.4159,72.3513,72.4078,22413.0
2017-09-29 13:55:00,89.68,89.68,89.58,89.66,16580.0,72.3998,72.3998,72.319,72.3836,16580.0
2017-09-29 14:00:00,89.66,89.67,89.59,89.6,10871.0,72.3836,72.3917,72.3271,72.3352,10871.0
2017-09-29 14:05:00,89.6,89.65,89.56,89.65,24374.0,72.3352,72.3755,72.3029,72.3755,24374.0
2017-09-29 14:10:00,89.65,89.65,89.61,89.62,13376.0,72.3755,72.3755,72.3433,72.3513,13376.0
2017-09-29 14:15:00,89.61,89.64,89.58,89.6,14805.0,72.3433,72.3675,72.319,72.3352,14805.0
2017-09-29 14:20:00,89.59,89.62,89.52,89.59,14957.0,72.3271,72.3513,72.2706,72.3271,14957.0
2017-09-29 14:25:00,89.59,89.67,89.56,89.67,25834.0,72.3271,72.3917,72.3029,72.3917,25834.0
2017-09-29 14:30:00,89.66,89.68,89.62,89.63,17652.0,72.3836,72.3998,72.3513,72.3594,17652.0
2017-09-29 14:35:00,89.62,89.69,89.61,89.69,22169.0,72.3513,72.4078,72.3433,72.4078,22169.0
2017-09-29 14:40:00,89.7,89.74,89.65,89.67,23868.0,72.4159,72.4482,72.3755,72.3917,23868.0
2017-09-29 14:45:00,89.7,89.74,89.66,89.67,11305.0,72.4159,72.4482,72.3836,72.3917,11305.0
2017-09-29 14:50:00,89.67,89.74,89.66,89.67,12795.0,72.3917,72.4482,72.3836,72.3917,12795.0
2017-09-29 14:55:00,89.67,89.67,89.59,89.62,22706.0,72.3917,72.3917,72.3271,72.3513,22706.0
2017-09-29 15:00:00,89.62,89.66,89.6,89.65,17964.0,72.3513,72.3836,72.3352,72.3755,17964.0
2017-09-29 15:05:00,89.65,89.7,89.64,89.66,12592.0,72.3755,72.4159,72.3675,72.3836,12592.0
2017-09-29 15:10:00,89.65,89.68,89.64,89.66,12432.0,72.3755,72.3998,72.3675,72.3836,12432.0
2017-09-29 15:15:00,89.66,89.71,89.63,89.71,29360.0,72.3836,72.424,72.3594,72.424,29360.0
2017-09-29 15:20:00,89.7,89.71,89.66,89.69,16857.0,72.4159,72.424,72.3836,72.4078,16857.0
2017-09-29 15:25:00,89.69,89.71,89.65,89.67,33105.0,72.4078,72.424,72.3755,72.3917,33105.0
2017-09-29 15:30:00,89.68,89.74,89.66,89.72,25496.0,72.3998,72.4482,72.3836,72.4321,25496.0
2017-09-29 15:35:00,89.71,89.72,89.67,89.7,26150.0,72.424,72.4321,72.3917,72.4159,26150.0
2017-09-29 15:40:00,89.7,89.77,89.7,89.75,46037.0,72.4159,72.4724,72.4159,72.4563,46037.0
2017-09-29 15:45:00,89.75,89.75,89.65,89.66,75004.0,72.4563,72.4563,72.3755,72.3836,75004.0
2017-09-29 15:50:00,89.66,89.71,89.62,89.66,118931.0,72.3836,72.424,72.3513,72.3836,118931.0
2017-09-29 15:55:00,89.65,89.71,89.62,89.65,285570.0,72.3755,72.424,72.3513,72.3755,285570.0
2017-10-02 09:30:00,89.89,89.92,89.72,89.89,103053.0,72.5693,72.5935,72.4321,72.5693,103053.0
2017-10-02 09:35:00,89.93,90.12,89.87,90.1,75827.0,72.6016,72.755,72.5532,72.7388,75827.0
2017-10-02 09:40:00,90.07,90.07,89.9,89.96,33583.0,72.7146,72.7146,72.5774,72.6258,33583.0
2017-10-02 09:45:00,89.98,90.16,89.96,90.13,24191.0,72.642,72.7873,72.6258,72.7631,24191.0
2017-10-02 09:50:00,90.13,90.13,90.01,90.01,25487.0,72.7631,72.7631,72.6662,72.6662,25487.0
2017-10-02 09:55:00,90.02,90.24,90.0,90.24,27547.0,72.6743,72.8519,72.6581,72.8519,27547.0
2017-10-02 10:00:00,90.2,90.21,89.92,89.96,27749.0,72.8196,72.8276,72.5935,72.6258,27749.0
2017-10-02 10:05:00,89.97,90.05,89.93,89.96,36208.0,72.6339,72.6985,72.6016,72.6258,36208.0
2017-10-02 10:10:00,89.97,90.06,89.89,90.03,40302.0,72.6339,72.7065,72.5693,72.6823,40302.0
2017-10-02 10:15:00,90.04,90.2,90.02,90.03,24444.0,72.6904,72.8196,72.6743,72.6823,24444.0
2017-10-02 10:20:00,90.06,90.09,89.95,89.98,23739.0,72.7065,72.7308,72.6177,72.642,23739.0
2017-10-02 10:25:00,89.97,89.98,89.75,89.83,61579.0,72.6339,72.642,72.4563,72.5209,61579.0
2017-10-02 10:30:00,89.81,89.99,89.8,89.97,17117.0,72.5047,72.65,72.4966,72.6339,17117.0
2017-10-02 10:35:00,89.98,89.98,89.79,89.85,26640.0,72.642,72.642,72.4886,72.537,26640.0
2017-10-02 10:40:00,89.86,90.0,89.81,89.93,19171.0,72.5451,72.6581,72.5047,72.6016,19171.0
2017-10-02 10:45:00,89.94,90.05,89.93,89.99,22140.0,72.6097,72.6985,72.6016,72.65,22140.0
2017-10-02 10:50:00,89.98,89.99,89.82,89.94,26293.0,72.642,72.65,72.5128,72.6097,26293.0
2017-10-02 10:55:00,89.96,90.04,89.87,89.89,29514.0,72.6258,72.6904,72.5532,72.5693,29514.0
2017-10-02 11:00:00,89.88,89.92,89.85,89.88,25726.0,72.5612,72.5935,72.537,72.5612,25726.0
2017-10-02 11:05:00,89.88,89.91,89.8,89.8,19804.0,72.5612,72.5854,72.4966,72.4966,19804.0
2017-10-02 11:10:00,89.81,89.87,89.76,89.85,13943.0,72.5047,72.5532,72.4644,72.537,13943.0
2017-10-02 11:15:00,89.84,89.88,89.75,89.76,21626.0,72.5289,72.5612,72.4563,72.4644,21626.0
2017-10-02 11:20:00,89.77,89.79,89.59,89.68,41736.0,72.4724,72.4886,72.3271,72.3998,41736.0
2017-10-02 11:25:00,89.68,89.71,89.63,89.71,24977.0,72.3998,72.424,72.3594,72.424,24977.0
2017-10-02 11:30:00,89.7,89.71,89.61,89.69,22531.0,72.4159,72.424,72.3433,72.4078,22531.0
2017-10-02 11:35:00,89.7,89.77,89.66,89.75,18068.0,72.4159,72.4724,72.3836,72.4563,18068.0
2017-10-02 11:40:00,89.77,89.78,89.56,89.57,18490.0,72.4724,72.4805,72.3029,72.311,18490.0
2017-10-02 11:45:00,89.58,89.6,89.47,89.52,18933.0,72.319,72.3352,72.2302,72.2706,18933.0
2017-10-02 11:50:00,89.55,89.66,89.51,89.66,15962.0,72.2948,72.3836,72.2625,72.3836,15962.0
2017-10-02 11:55:00,89.65,89.65,89.41,89.42,26202.0,72.3755,72.3755,72.1818,72.1899,26202.0
2017-10-02 12:00:00,89.45,89.45,89.31,89.38,18609.0,72.2141,72.2141,72.1011,72.1576,18609.0
2017-10-02 12:05:00,89.39,89.47,89.38,89.45,21295.0,72.1656,72.2302,72.1576,72.2141,21295.0
2017-10-02 12:10:00,89.45,89.49,89.37,89.44,22616.0,72.2141,72.2464,72.1495,72.206,22616.0
2017-10-02 12:15:00,89.45,89.59,89.44,89.59,10798.0,72.2141,72.3271,72.206,72.3271,10798.0
2017-10-02 12:20:00,89.59,89.63,89.56,89.57,16271.0,72.3271,72.3594,72.3029,72.311,16271.0
2017-10-02 12:25:00,89.58,89.58,89.47,89.51,29031.0,72.319,72.319,72.2302,72.2625,29031.0
2017-10-02 12:30:00,89.51,89.62,89.51,89.57,17884.0,72.2625,72.3513,72.2625,72.311,17884.0
2017-10-02 12:35:00,89.58,89.64,89.56,89.57,14067.0,72.319,72.3675,72.3029,72.311,14067.0
2017-10-02 12:40:00,89.59,89.62,89.54,89.6,9912.0,72.3271,72.3513,72.2867,72.3352,9912.0
2017-10-02 12:45:00,89.61,89.63,89.55,89.55,14696.0,72.3433,72.3594,72.2948,72.2948,14696.0
2017-10-02 12:50:00,89.54,89.55,89.51,89.54,24352.0,72.2867,72.2948,72.2625,72.2867,24352.0
2017-10-02 12:55:00,89.54,89.55,89.53,89.55,27455.0,72.2867,72.2948,72.2787,72.2948,27455.0
2017-10-02 13:00:00,89.54,89.55,89.51,89.54,32266.0,72.2867,72.2948,72.2625,72.2867,32266.0
2017-10-02 13:05:00,89.55,89.71,89.54,89.63,23415.0,72.2948,72.424,72.2867,72.3594,23415.0
2017-10-02 13:10:00,89.64,89.78,89.62,89.75,23170.0,72.3675,72.4805,72.3513,72.4563,23170.0
2017-10-02 13:15:00,89.75,89.76,89.69,89.69,12826.0,72.4563,72.4644,72.4078,72.4078,12826.0
2017-10-02 13:20:00,89.69,89.72,89.62,89.64,20145.0,72.4078,72.4321,72.3513,72.3675,20145.0
2017-10-02 13:25:00,89.66,89.67,89.59,89.59,12998.0,72.3836,72.3917,72.3271,72.3271,12998.0
2017-10-02 13:30:00,89.6,89.6,89.55,89.59,19454.0,72.3352,72.3352,72.2948,72.3271,19454.0
2017-10-02 13:35:00,89.59,89.63,89.54,89.58,14070.0,72.3271,72.3594,72.2867,72.319,14070.0
2017-10-02 13:40:00,89.59,89.59,89.51,89.52,13529.0,72.3271,72.3271,72.2625,72.2706,13529.0
2017-10-02 13:45:00,89.53,89.59,89.52,89.58,31529.0,72.2787,72.3271,72.2706,72.319,31529.0
2017-10-02 13:50:00,89.58,89.58,89.53,89.55,22693.0,72.319,72.319,72.2787,72.2948,22693.0
2017-10-02 13:55:00,89.55,89.6,89.53,89.58,16175.0,72.2948,72.3352,72.2787,72.319,16175.0
2017-10-02 14:00:00,89.59,89.62,89.53,89.55,21162.0,72.3271,72.3513,72.2787,72.2948,21162.0
2017-10-02 14:05:00,89.57,89.68,89.55,89.68,25861.0,72.311,72.3998,72.2948,72.3998,25861.0
2017-10-02 14:10:00,89.68,89.69,89.57,89.58,29582.0,72.3998,72.4078,72.311,72.319,29582.0
2017-10-02 14:15:00,89.58,89.61,89.56,89.56,21655.0,72.319,72.3433,72.3029,72.3029,21655.0
2017-10-02 14:20:00,89.56,89.65,89.56,89.63,22970.0,72.3029,72.3755,72.3029,72.3594,22970.0
2017-10-02 14:25:00,89.62,89.67,89.57,89.65,37828.0,72.3513,72.3917,72.311,72.3755,37828.0
2017-10-02 14:30:00,89.65,89.69,89.64,89.69,26473.0,72.3755,72.4078,72.3675,72.4078,26473.0
2017-10-02 14:35:00,89.69,89.69,89.62,89.64,20451.0,72.4078,72.4078,72.3513,72.3675,20451.0
2017-10-02 14:40:00,89.64,89.7,89.63,89.69,28258.0,72.3675,72.4159,72.3594,72.4078,28258.0
2017-10-02 14:45:00,89.69,89.69,89.59,89.63,24771.0,72.4078,72.4078,72.3271,72.3594,24771.0
2017-10-02 14:50:00,89.63,89.63,89.54,89.56,38152.0,72.3594,72.3594,72.2867,72.3029,38152.0
2017-10-02 14:55:00,89.57,89.64,89.56,89.61,29527.0,72.311,72.3675,72.3029,72.3433,29527.0
2017-10-02 15:00:00,89.63,89.68,89.57,89.61,33742.0,72.3594,72.3998,72.311,72.3433,33742.0
2017-10-02 15:05:00,89.61,89.64,89.59,89.63,19565.0,72.3433,72.3675,72.3271,72.3594,19565.0
2017-10-02 15:10:00,89.64,89.67,89.55,89.56,43876.0,72.3675,72.3917,72.2948,72.3029,43876.0
2017-10-02 15:15:00,89.55,89.59,89.5,89.57,42732.0,72.2948,72.3271,72.2545,72.311,42732.0
2017-10-02 15:20:00,89.57,89.63,89.56,89.56,34888.0,72.311,72.3594,72.3029,72.3029,34888.0
2017-10-02 15:25:00,89.57,89.59,89.52,89.54,39189.0,72.311,72.3271,72.2706,72.2867,39189.0
2017-10-02 15:30:00,89.54,89.58,89.49,89.54,45580.0,72.2867,72.319,72.2464,72.2867,45580.0
2017-10-02 15:35:00,89.53,89.64,89.52,89.64,35578.0,72.2787,72.3675,72.2706,72.3675,35578.0
2017-10-02 15:40:00,89.63,89.64,89.53,89.56,46068.0,72.3594,72.3675,72.2787,72.3029,46068.0
2017-10-02 15:45:00,89.57,89.62,89.53,89.61,55995.0,72.311,72.3513,72.2787,72.3433,55995.0
2017-10-02 15:50:00,89.63,89.69,89.54,89.57,187683.0,72.3594,72.4078,72.2867,72.311,187683.0
2017-10-02 15:55:00,89.57,89.67,89.55,89.64,171792.0,72.311,72.3917,72.2948,72.3675,171792.0
2017-10-03 09:30:00,89.65,89.95,89.61,89.77,68775.0,72.3755,72.6177,72.3433,72.4724,68775.0
2017-10-03 09:35:00,89.87,89.87,89.57,89.65,25010.0,72.5532,72.5532,72.311,72.3755,25010.0
2017-10-03 09:40:00,89.69,89.7,89.5,89.65,16845.0,72.4078,72.4159,72.2545,72.3755,16845.0
2017-10-03 09:45:00,89.66,89.83,89.56,89.73,22697.0,72.3836,72.5209,72.3029,72.4401,22697.0
2017-10-03 09:50:00,89.8,89.81,89.61,89.66,14368.0,72.4966,72.5047,72.3433,72.3836,14368.0
2017-10-03 09:55:00,89.68,89.7,89.61,89.68,22196.0,72.3998,72.4159,72.3433,72.3998,22196.0
2017-10-03 10:00:00,89.69,89.74,89.59,89.68,31731.0,72.4078,72.4482,72.3271,72.3998,31731.0
2017-10-03 10:05:00,89.7,89.78,89.67,89.68,16220.0,72.4159,72.4805,72.3917,72.3998,16220.0
2017-10-03 10:10:00,89.71,89.77,89.6,89.63,20199.0,72.424,72.4724,72.3352,72.3594,20199.0
2017-10-03 10:15:00,89.63,89.8,89.62,89.8,26961.0,72.3594,72.4966,72.3513,72.4966,26961.0
2017-10-03 10:20:00,89.77,89.9,89.74,89.86,14931.0,72.4724,72.5774,72.4482,72.5451,14931.0
2017-10-03 10:25:00,89.86,89.9,89.81,89.87,61862.0,72.5451,72.5774,72.5047,72.5532,61862.0
2017-10-03 10:30:00,89.85,90.16,89.8,90.12,54110.0,72.537,72.7873,72.4966,72.755,54110.0
2017-10-03 10:35:00,90.12,90.24,90.11,90.24,17744.0,72.755,72.8519,72.7469,72.8519,17744.0
2017-10-03 10:40:00,90.22,90.22,90.03,90.03,18814.0,72.8357,72.8357,72.6823,72.6823,18814.0
2017-10-03 10:45:00,90.06,90.14,90.04,90.09,15343.0,72.7065,72.7711,72.6904,72.7308,15343.0
2017-10-03 10:50:00,90.1,90.14,90.01,90.07,12058.0,72.7388,72.7711,72.6662,72.7146,12058.0
2017-10-03 10:55:00,90.05,90.13,89.99,89.99,19323.0,72.6985,72.7631,72.65,72.65,19323.0
2017-10-03 11:00:00,89.99,90.06,89.94,90.06,11048.0,72.65,72.7065,72.6097,72.7065,11048.0
2017-10-03 11:05:00,90.06,90.08,89.96,89.97,22699.0,72.7065,72.7227,72.6258,72.6339,22699.0
2017-10-03 11:10:00,89.98,89.98,89.82,89.85,28263.0,72.642,72.642,72.5128,72.537,28263.0
2017-10-03 11:15:00,89.84,89.91,89.79,89.91,11756.0,72.5289,72.5854,72.4886,72.5854,11756.0
2017-10-03 11:20:00,89.9,89.99,89.88,89.97,11294.0,72.5774,72.65,72.5612,72.6339,11294.0
2017-10-03 11:25:00,89.97,89.97,89.89,89.94,11646.0,72.6339,72.6339,72.5693,72.6097,11646.0
2017-10-03 11:30:00,89.93,89.93,89.89,89.89,9044.0,72.6016,72.6016,72.5693,72.5693,9044.0
2017-10-03 11:35:00,89.89,89.89,89.82,89.84,10631.0,72.5693,72.5693,72.5128,72.5289,10631.0
2017-10-03 11:40:00,89.85,89.9,89.81,89.87,9678.0,72.537,72.5774,72.5047,72.5532,9678.0
2017-10-03 11:45:00,89.86,89.86,89.78,89.84,12870.0,72.5451,72.5451,72.4805,72.5289,12870.0
2017-10-03 11:50:00,89.84,89.85,89.79,89.82,9990.0,72.5289,72.537,72.4886,72.5128,9990.0
2017-10-03 11:55:00,89.82,89.86,89.79,89.85,12487.0,72.5128,72.5451,72.4886,72.537,12487.0
2017-10-03 12:00:00,89.86,89.9,89.81,89.84,8801.0,72.5451,72.5774,72.5047,72.5289,8801.0
2017-10-03 12:05:00,89.84,89.9,89.84,89.89,5273.0,72.5289,72.5774,72.5289,72.5693,5273.0
2017-10-03 12:10:00,89.89,89.94,89.87,89.89,10081.0,72.5693,72.6097,72.5532,72.5693,10081.0
2017-10-03 12:15:00,89.9,89.91,89.83,89.83,8105.0,72.5774,72.5854,72.5209,72.5209,8105.0
2017-10-03 12:20:00,89.84,89.87,89.81,89.86,4940.0,72.5289,72.5532,72.5047,72.5451,4940.0
2017-10-03 12:25:00,89.85,89.85,89.73,89.74,12400.0,72.537,72.537,72.4401,72.4482,12400.0
2017-10-03 12:30:00,89.74,89.76,89.7,89.7,11398.0,72.4482,72.4644,72.4159,72.4159,11398.0
2017-10-03 12:35:00,89.68,89.7,89.62,89.65,10581.0,72.3998,72.4159,72.3513,72.3755,10581.0
2017-10-03 12:40:00,89.66,89.73,89.64,89.71,7304.0,72.3836,72.4401,72.3675,72.424,7304.0
2017-10-03 12:45:00,89.72,89.73,89.62,89.62,9271.0,72.4321,72.4401,72.3513,72.3513,9271.0
2017-10-03 12:50:00,89.64,89.69,89.62,89.66,7653.0,72.3675,72.4078,72.3513,72.3836,7653.0
2017-10-03 12:55:00,89.68,89.71,89.67,89.71,5896.0,72.3998,72.424,72.3917,72.424,5896.0
2017-10-03 13:00:00,89.71,89.73,89.69,89.7,7242.0,72.424,72.4401,72.4078,72.4159,7242.0
2017-10-03 13:05:00,89.7,89.71,89.66,89.67,7981.0,72.4159,72.424,72.3836,72.3917,7981.0
2017-10-03 13:10:00,89.68,89.74,89.67,89.72,7775.0,72.3998,72.4482,72.3917,72.4321,7775.0
2017-10-03 13:15:00,89.73,89.74,89.69,89.7,6778.0,72.4401,72.4482,72.4078,72.4159,6778.0
2017-10-03 13:20:00,89.72,89.75,89.71,89.71,11729.0,72.4321,72.4563,72.424,72.424,11729.0
2017-10-03 13:25:00,89.73,89.73,89.68,89.68,12170.0,72.4401,72.4401,72.3998,72.3998,12170.0
2017-10-03 13:30:00,89.67,89.77,89.67,89.74,11431.0,72.3917,72.4724,72.3917,72.4482,11431.0
2017-10-03 13:35:00,89.75,89.8,89.74,89.79,15089.0,72.4563,72.4966,72.4482,72.4886,15089.0
2017-10-03 13:40:00,89.79,89.85,89.79,89.85,14100.0,72.4886,72.537,72.4886,72.537,14100.0
2017-10-03 13:45:00,89.85,89.88,89.82,89.87,19554.0,72.537,72.5612,72.5128,72.5532,19554.0
2017-10-03 13:50:00,89.88,89.95,89.87,89.93,29474.0,72.5612,72.6177,72.5532,72.6016,29474.0
2017-10-03 13:55:00,89.93,89.96,89.92,89.94,13694.0,72.6016,72.6258,72.5935,72.6097,13694.0
2017-10-03 14:00:00,89.93,89.99,89.93,89.96,16546.0,72.6016,72.65,72.6016,72.6258,16546.0
2017-10-03 14:05:00,89.96,89.97,89.94,89.96,13282.0,72.6258,72.6339,72.6097,72.6258,13282.0
2017-10-03 14:10:00,89.96,90.0,89.95,89.99,30222.0,72.6258,72.6581,72.6177,72.65,30222.0
2017-10-03 14:15:00,89.99,90.0,89.97,89.99,9566.0,72.65,72.6581,72.6339,72.65,9566.0
2017-10-03 14:20:00,89.99,90.0,89.98,89.98,10497.0,72.65,72.6581,72.642,72.642,10497.0
2017-10-03 14:25:00,89.98,90.04,89.98,89.99,16614.0,72.642,72.6904,72.642,72.65,16614.0
2017-10-03 14:30:00,89.98,90.0,89.95,89.96,19954.0,72.642,72.6581,72.6177,72.6258,19954.0
2017-10-03 14:35:00,89.97,89.99,89.94,89.97,14596.0,72.6339,72.65,72.6097,72.6339,14596.0
2017-10-03 14:40:00,89.98,90.0,89.97,89.97,18965.0,72.642,72.6581,72.6339,72.6339,18965.0
2017-10-03 14:45:00,89.97,89.99,89.94,89.95,26124.0,72.6339,72.65,72.6097,72.6177,26124.0
2017-10-03 14:50:00,89.94,89.96,89.83,89.84,40968.0,72.6097,72.6258,72.5209,72.5289,40968.0
2017-10-03 14:55:00,89.84,89.86,89.74,89.78,87309.0,72.5289,72.5451,72.4482,72.4805,87309.0
2017-10-03 15:00:00,89.78,89.85,89.76,89.81,37877.0,72.4805,72.537,72.4644,72.5047,37877.0
2017-10-03 15:05:00,89.82,89.82,89.76,89.78,39746.0,72.5128,72.5128,72.4644,72.4805,39746.0
2017-10-03 15:10:00,89.78,89.83,89.76,89.82,29554.0,72.4805,72.5209,72.4644,72.5128,29554.0
2017-10-03 15:15:00,89.83,89.83,89.78,89.81,26260.0,72.5209,72.5209,72.4805,72.5047,26260.0
2017-10-03 15:20:00,89.81,89.86,89.8,89.82,28450.0,72.5047,72.5451,72.4966,72.5128,28450.0
2017-10-03 15:25:00,89.84,89.88,89.82,89.86,20212.0,72.5289,72.5612,72.5128,72.5451,20212.0
2017-10-03 15:30:00,89.87,89.88,89.85,89.87,32362.0,72.5532,72.5612,72.537,72.5532,32362.0
2017-10-03 15:35:00,89.87,89.91,89.85,89.91,38486.0,72.5532,72.5854,72.537,72.5854,38486.0
2017-10-03 15:40:00,89.91,89.91,89.8,89.84,51234.0,72.5854,72.5854,72.4966,72.5289,51234.0
2017-10-03 15:45:00,89.82,89.84,89.73,89.77,64863.0,72.5128,72.5289,72.4401,72.4724,64863.0
2017-10-03 15:50:00,89.77,89.9,89.77,89.89,52900.0,72.4724,72.5774,72.4724,72.5693,52900.0
2017-10-03 15:55:00,89.89,89.97,89.81,89.94,160048.0,72.5693,72.6339,72.5047,72.6097,160048.0
2017-10-04 09:30:00,89.9,89.9,89.58,89.65,71304.0,72.5774,72.5774,72.319,72.3755,71304.0
2017-10-04 09:35:00,89.66,90.04,89.66,89.9,33444.0,72.3836,72.6904,72.3836,72.5774,33444.0
2017-10-04 09:40:00,89.88,89.98,89.66,89.72,23367.0,72.5612,72.642,72.3836,72.4321,23367.0
2017-10-04 09:45:00,89.71,89.77,89.65,89.73,32884.0,72.424,72.4724,72.3755,72.4401,32884.0
2017-10-04 09:50:00,89.71,89.84,89.71,89.77,24824.0,72.424,72.5289,72.424,72.4724,24824.0
2017-10-04 09:55:00,89.8,89.95,89.74,89.92,41610.0,72.4966,72.6177,72.4482,72.5935,41610.0
2017-10-04 10:00:00,89.92,90.16,89.86,90.16,31943.0,72.5935,72.7873,72.5451,72.7873,31943.0
2017-10-04 10:05:00,90.18,90.24,90.08,90.15,22395.0,72.8034,72.8519,72.7227,72.7792,22395.0
2017-10-04 10:10:00,90.13,90.13,89.87,89.92,29566.0,72.7631,72.7631,72.5532,72.5935,29566.0
2017-10-04 10:15:00,89.92,90.02,89.9,89.91,14476.0,72.5935,72.6743,72.5774,72.5854,14476.0
2017-10-04 10:20:00,89.91,89.94,89.81,89.84,37785.0,72.5854,72.6097,72.5047,72.5289,37785.0
2017-10-04 10:25:00,89.87,89.99,89.84,89.99,13661.0,72.5532,72.65,72.5289,72.65,13661.0
2017-10-04 10:30:00,89.96,89.96,89.68,89.72,20994.0,72.6258,72.6258,72.3998,72.4321,20994.0
2017-10-04 10:35:00,89.72,89.82,89.69,89.81,20798.0,72.4321,72.5128,72.4078,72.5047,20798.0
2017-10-04 10:40:00,89.81,89.84,89.74,89.78,14055.0,72.5047,72.5289,72.4482,72.4805,14055.0
2017-10-04 10:45:00,89.79,89.87,89.77,89.84,11533.0,72.4886,72.5532,72.4724,72.5289,11533.0
2017-10-04 10:50:00,89.82,89.88,89.82,89.86,15109.0,72.5128,72.5612,72.5128,72.5451,15109.0
2017-10-04 10:55:00,89.86,89.93,89.83,89.87,44370.0,72.5451,72.6016,72.5209,72.5532,44370.0
2017-10-04 11:00:00,89.9,90.0,89.89,89.96,10861.0,72.5774,72.6581,72.5693,72.6258,10861.0
2017-10-04 11:05:00,89.97,90.07,89.97,90.06,9042.0,72.6339,72.7146,72.6339,72.7065,9042.0
2017-10-04 11:10:00,90.07,90.12,90.04,90.05,10529.0,72.7146,72.755,72.6904,72.6985,10529.0
2017-10-04 11:15:00,90.06,90.13,90.04,90.05,14588.0,72.7065,72.7631,72.6904,72.6985,14588.0
2017-10-04 11:20:00,90.05,90.14,90.04,90.13,13545.0,72.6985,72.7711,72.6904,72.7631,13545.0
2017-10-04 11:25:00,90.13,90.23,90.12,90.2,19088.0,72.7631,72.8438,72.755,72.8196,19088.0
2017-10-04 11:30:00,90.22,90.24,90.11,90.11,29669.0,72.8357,72.8519,72.7469,72.7469,29669.0
2017-10-04 11:35:00,90.14,90.21,90.13,90.16,10255.0,72.7711,72.8276,72.7631,72.7873,10255.0
2017-10-04 11:40:00,90.18,90.2,90.14,90.19,11715.0,72.8034,72.8196,72.7711,72.8115,11715.0
2017-10-04 11:45:00,90.19,90.21,90.13,90.16,13362.0,72.8115,72.8276,72.7631,72.7873,13362.0
2017-10-04 11:50:00,90.15,90.24,90.13,90.24,16531.0,72.7792,72.8519,72.7631,72.8519,16531.0
2017-10-04 11:55:00,90.23,90.24,90.19,90.23,15324.0,72.8438,72.8519,72.8115,72.8438,15324.0
2017-10-04 12:00:00,90.23,90.29,90.23,90.29,23267.0,72.8438,72.8922,72.8438,72.8922,23267.0
2017-10-04 12:05:00,90.29,90.3,90.26,90.28,11154.0,72.8922,72.9003,72.868,72.8842,11154.0
2017-10-04 12:10:00,90.27,90.3,90.25,90.26,6992.0,72.8761,72.9003,72.8599,72.868,6992.0
2017-10-04 12:15:00,90.27,90.41,90.26,90.32,27811.0,72.8761,72.9891,72.868,72.9164,27811.0
2017-10-04 12:20:00,90.35,90.35,90.3,90.32,9227.0,72.9407,72.9407,72.9003,72.9164,9227.0
2017-10-04 12:25:00,90.31,90.33,90.3,90.31,11429.0,72.9084,72.9245,72.9003,72.9084,11429.0
2017-10-04 12:30:00,90.32,90.32,90.21,90.32,48504.0,72.9164,72.9164,72.8276,72.9164,48504.0
2017-10-04 12:35:00,90.32,90.33,90.2,90.22,48326.0,72.9164,72.9245,72.8196,72.8357,48326.0
2017-10-04 12:40:00,90.22,90.28,90.22,90.25,16302.0,72.8357,72.8842,72.8357,72.8599,16302.0
2017-10-04 12:45:00,90.23,90.29,90.21,90.29,26160.0,72.8438,72.8922,72.8276,72.8922,26160.0
2017-10-04 12:50:00,90.29,90.36,90.22,90.23,57730.0,72.8922,72.9487,72.8357,72.8438,57730.0
2017-10-04 12:55:00,90.24,90.26,90.2,90.24,18364.0,72.8519,72.868,72.8196,72.8519,18364.0
2017-10-04 13:00:00,90.23,90.35,90.23,90.28,24693.0,72.8438,72.9407,72.8438,72.8842,24693.0
2017-10-04 13:05:00,90.29,90.43,90.28,90.43,18079.0,72.8922,73.0053,72.8842,73.0053,18079.0
2017-10-04 13:10:00,90.41,90.49,90.35,90.4,62494.0,72.9891,73.0537,72.9407,72.981,62494.0
2017-10-04 13:15:00,90.4,90.42,90.29,90.37,57947.0,72.981,72.9972,72.8922,72.9568,57947.0
2017-10-04 13:20:00,90.38,90.42,90.31,90.36,63390.0,72.9649,72.9972,72.9084,72.9487,63390.0
2017-10-04 13:25:00,90.35,90.39,90.33,90.38,13455.0,72.9407,72.973,72.9245,72.9649,13455.0
2017-10-04 13:30:00,90.35,90.38,90.28,90.3,17535.0,72.9407,72.9649,72.8842,72.9003,17535.0
2017-10-04 13:35:00,90.31,90.32,90.12,90.13,46970.0,72.9084,72.9164,72.755,72.7631,46970.0
2017-10-04 13:40:00,90.13,90.21,90.11,90.18,20543.0,72.7631,72.8276,72.7469,72.8034,20543.0
2017-10-04 13:45:00,90.2,90.25,90.13,90.25,35159.0,72.8196,72.8599,72.7631,72.8599,35159.0
2017-10-04 13:50:00,90.24,90.37,90.21,90.31,75912.0,72.8519,72.9568,72.8276,72.9084,75912.0
2017-10-04 13:55:00,90.32,90.35,90.28,90.34,23050.0,72.9164,72.9407,72.8842,72.9326,23050.0
2017-10-04 14:00:00,90.35,90.46,90.31,90.33,91695.0,72.9407,73.0295,72.9084,72.9245,91695.0
2017-10-04 14:05:00,90.31,90.42,90.26,90.3,68794.0,72.9084,72.9972,72.868,72.9003,68794.0
2017-10-04 14:10:00,90.29,90.31,90.14,90.2,59115.0,72.8922,72.9084,72.7711,72.8196,59115.0
2017-10-04 14:15:00,90.2,90.26,90.13,90.19,36458.0,72.8196,72.868,72.7631,72.8115,36458.0
2017-10-04 14:20:00,90.19,90.31,90.19,90.26,25034.0,72.8115,72.9084,72.8115,72.868,25034.0
2017-10-04 14:25:00,90.27,90.3,90.25,90.3,18323.0,72.8761,72.9003,72.8599,72.9003,18323.0
2017-10-04 14:30:00,90.29,90.29,90.21,90.25,35913.0,72.8922,72.8922,72.8276,72.8599,35913.0
2017-10-04 14:35:00,90.25,90.34,90.25,90.31,36052.0,72.8599,72.9326,72.8599,72.9084,36052.0
2017-10-04 14:40:00,90.35,90.37,90.27,90.35,33231.0,72.9407,72.9568,72.8761,72.9407,33231.0
2017-10-04 14:45:00,90.35,90.42,90.34,90.37,42645.0,72.9407,72.9972,72.9326,72.9568,42645.0
2017-10-04 14:50:00,90.38,90.45,90.37,90.41,37545.0,72.9649,73.0214,72.9568,72.9891,37545.0
2017-10-04 14:55:00,90.41,90.49,90.4,90.43,57644.0,72.9891,73.0537,72.981,73.0053,57644.0
2017-10-04 15:00:00,90.43,90.43,90.35,90.38,39074.0,73.0053,73.0053,72.9407,72.9649,39074.0
2017-10-04 15:05:00,90.38,90.49,90.33,90.33,80689.0,72.9649,73.0537,72.9245,72.9245,80689.0
2017-10-04 15:10:00,90.34,90.44,90.33,90.37,33380.0,72.9326,73.0133,72.9245,72.9568,33380.0
2017-10-04 15:15:00,90.37,90.46,90.35,90.43,46222.0,72.9568,73.0295,72.9407,73.0053,46222.0
2017-10-04 15:20:00,90.44,90.56,90.39,90.54,43483.0,73.0133,73.1102,72.973,73.0941,43483.0
2017-10-04 15:25:00,90.55,90.56,90.41,90.49,52854.0,73.1021,73.1102,72.9891,73.0537,52854.0
2017-10-04 15:30:00,90.48,90.53,90.43,90.53,64796.0,73.0456,73.086,73.0053,73.086,64796.0
2017-10-04 15:35:00,90.53,90.56,90.48,90.5,52367.0,73.086,73.1102,73.0456,73.0618,52367.0
2017-10-04 15:40:00,90.5,90.51,90.41,90.45,99240.0,73.0618,73.0698,72.9891,73.0214,99240.0
2017-10-04 15:45:00,90.45,90.47,90.39,90.43,102603.0,73.0214,73.0375,72.973,73.0053,102603.0
2017-10-04 15:50:00,90.43,90.51,90.42,90.48,90387.0,73.0053,73.0698,72.9972,73.0456,90387.0
2017-10-04 15:55:00,90.48,90.5,90.46,90.48,154511.0,73.0456,73.0618,73.0295,73.0456,154511.0
2017-10-05 09:30:00,90.55,91.15,90.55,91.04,119145.0,73.1021,73.5865,73.1021,73.4977,119145.0
2017-10-05 09:35:00,90.98,91.14,90.66,90.82,76714.0,73.4493,73.5784,73.1909,73.3201,76714.0
2017-10-05 09:40:00,90.82,91.02,90.76,90.95,13213.0,73.3201,73.4816,73.2717,73.4251,13213.0
2017-10-05 09:45:00,90.97,91.0,90.7,90.8,36959.0,73.4412,73.4654,73.2232,73.304,36959.0
2017-10-05 09:50:00,90.8,90.86,90.71,90.86,24096.0,73.304,73.3524,73.2313,73.3524,24096.0
2017-10-05 09:55:00,90.86,90.86,90.48,90.52,38400.0,73.3524,73.3524,73.0456,73.0779,38400.0
2017-10-05 10:00:00,90.5,90.61,90.46,90.58,17662.0,73.0618,73.1506,73.0295,73.1263,17662.0
2017-10-05 10:05:00,90.56,90.56,90.46,90.46,21448.0,73.1102,73.1102,73.0295,73.0295,21448.0
2017-10-05 10:10:00,90.43,90.49,90.39,90.47,48019.0,73.0053,73.0537,72.973,73.0375,48019.0
2017-10-05 10:15:00,90.47,90.51,90.34,90.44,37098.0,73.0375,73.0698,72.9326,73.0133,37098.0
2017-10-05 10:20:00,90.45,90.45,90.37,90.37,22802.0,73.0214,73.0214,72.9568,72.9568,22802.0
2017-10-05 10:25:00,90.37,90.42,90.32,90.32,26216.0,72.9568,72.9972,72.9164,72.9164,26216.0
2017-10-05 10:30:00,90.34,90.35,90.19,90.33,26422.0,72.9326,72.9407,72.8115,72.9245,26422.0
2017-10-05 10:35:00,90.33,90.38,90.29,90.37,24633.0,72.9245,72.9649,72.8922,72.9568,24633.0
2017-10-05 10:40:00,90.38,90.45,90.26,90.28,25052.0,72.9649,73.0214,72.868,72.8842,25052.0
2017-10-05 10:45:00,90.27,90.32,90.21,90.21,10133.0,72.8761,72.9164,72.8276,72.8276,10133.0
2017-10-05 10:50:00,90.2,90.21,90.11,90.18,21191.0,72.8196,72.8276,72.7469,72.8034,21191.0
2017-10-05 10:55:00,90.2,90.32,90.2,90.29,41862.0,72.8196,72.9164,72.8196,72.8922,41862.0
2017-10-05 11:00:00,90.29,90.37,90.27,90.31,28200.0,72.8922,72.9568,72.8761,72.9084,28200.0
2017-10-05 11:05:00,90.31,90.4,90.21,90.21,22237.0,72.9084,72.981,72.8276,72.8276,22237.0
2017-10-05 11:10:00,90.22,90.27,90.18,90.18,26677.0,72.8357,72.8761,72.8034,72.8034,26677.0
2017-10-05 11:15:00,90.17,90.25,90.11,90.23,85298.0,72.7953,72.8599,72.7469,72.8438,85298.0
2017-10-05 11:20:00,90.23,90.52,90.22,90.49,174143.0,72.8438,73.0779,72.8357,73.0537,174143.0
2017-10-05 11:25:00,90.51,90.55,90.44,90.54,20307.0,73.0698,73.1021,73.0133,73.0941,20307.0
2017-10-05 11:30:00,90.56,90.71,90.54,90.65,22169.0,73.1102,73.2313,73.0941,73.1829,22169.0
2017-10-05 11:35:00,90.66,90.67,90.58,90.61,14405.0,73.1909,73.199,73.1263,73.1506,14405.0
2017-10-05 11:40:00,90.62,90.68,90.59,90.66,14770.0,73.1586,73.2071,73.1344,73.1909,14770.0
2017-10-05 11:45:00,90.66,90.67,90.59,90.6,7880.0,73.1909,73.199,73.1344,73.1425,7880.0
2017-10-05 11:50:00,90.6,90.69,90.57,90.68,29655.0,73.1425,73.2152,73.1183,73.2071,29655.0
2017-10-05 11:55:00,90.68,90.7,90.65,90.68,10424.0,73.2071,73.2232,73.1829,73.2071,10424.0
2017-10-05 12:00:00,90.69,90.77,90.67,90.76,9523.0,73.2152,73.2797,73.199,73.2717,9523.0
2017-10-05 12:05:00,90.77,90.84,90.73,90.78,11233.0,73.2797,73.3362,73.2474,73.2878,11233.0
2017-10-05 12:10:00,90.8,90.95,90.8,90.94,17599.0,73.304,73.4251,73.304,73.417,17599.0
2017-10-05 12:15:00,90.96,90.96,90.87,90.95,11310.0,73.4331,73.4331,73.3605,73.4251,11310.0
2017-10-05 12:20:00,90.92,90.98,90.87,90.96,17650.0,73.4008,73.4493,73.3605,73.4331,17650.0
2017-10-05 12:25:00,90.95,91.06,90.95,91.01,21873.0,73.4251,73.5139,73.4251,73.4735,21873.0
2017-10-05 12:30:00,91.02,91.07,90.99,90.99,18499.0,73.4816,73.5219,73.4573,73.4573,18499.0
2017-10-05 12:35:00,90.99,91.08,90.98,91.01,17681.0,73.4573,73.53,73.4493,73.4735,17681.0
2017-10-05 12:40:00,90.99,91.0,90.95,90.98,13648.0,73.4573,73.4654,73.4251,73.4493,13648.0
2017-10-05 12:45:00,90.99,91.2,90.98,91.17,29102.0,73.4573,73.6269,73.4493,73.6027,29102.0
2017-10-05 12:50:00,91.17,91.17,91.04,91.07,19429.0,73.6027,73.6027,73.4977,73.5219,19429.0
2017-10-05 12:55:00,91.08,91.08,91.02,91.03,22320.0,73.53,73.53,73.4816,73.4896,22320.0
2017-10-05 13:00:00,91.03,91.1,91.0,91.1,19804.0,73.4896,73.5461,73.4654,73.5461,19804.0
2017-10-05 13:05:00,91.09,91.12,91.06,91.09,14149.0,73.5381,73.5623,73.5139,73.5381,14149.0
2017-10-05 13:10:00,91.09,91.13,91.06,91.09,24693.0,73.5381,73.5704,73.5139,73.5381,24693.0
2017-10-05 13:15:00,91.1,91.11,91.05,91.09,21103.0,73.5461,73.5542,73.5058,73.5381,21103.0
2017-10-05 13:20:00,91.09,91.17,91.05,91.16,27737.0,73.5381,73.6027,73.5058,73.5946,27737.0
2017-10-05 13:25:00,91.15,91.2,91.1,91.16,26523.0,73.5865,73.6269,73.5461,73.5946,26523.0
2017-10-05 13:30:00,91.14,91.18,91.05,91.08,18241.0,73.5784,73.6107,73.5058,73.53,18241.0
2017-10-05 13:35:00,91.09,91.09,91.02,91.02,13000.0,73.5381,73.5381,73.4816,73.4816,13000.0
2017-10-05 13:40:00,91.03,91.09,90.99,91.05,17436.0,73.4896,73.5381,73.4573,73.5058,17436.0
2017-10-05 13:45:00,91.04,91.04,90.95,91.03,19008.0,73.4977,73.4977,73.4251,73.4896,19008.0
2017-10-05 13:50:00,91.04,91.1,91.02,91.03,15268.0,73.4977,73.5461,73.4816,73.4896,15268.0
2017-10-05 13:55:00,91.03,91.14,91.02,91.11,20301.0,73.4896,73.5784,73.4816,73.5542,20301.0
2017-10-05 14:00:00,91.09,91.16,91.08,91.1,21124.0,73.5381,73.5946,73.53,73.5461,21124.0
2017-10-05 14:05:00,91.11,91.12,91.02,91.04,12540.0,73.5542,73.5623,73.4816,73.4977,12540.0
2017-10-05 14:10:00,91.04,91.04,90.97,90.98,13821.0,73.4977,73.4977,73.4412,73.4493,13821.0
2017-10-05 14:15:00,90.98,91.0,90.94,90.97,24297.0,73.4493,73.4654,73.417,73.4412,24297.0
2017-10-05 14:20:00,90.97,91.02,90.96,91.0,20605.0,73.4412,73.4816,73.4331,73.4654,20605.0
2017-10-05 14:25:00,91.01,91.01,90.97,90.98,7936.0,73.4735,73.4735,73.4412,73.4493,7936.0
2017-10-05 14:30:00,90.98,91.08,90.96,91.08,17953.0,73.4493,73.53,73.4331,73.53,17953.0
2017-10-05 14:35:00,91.08,91.09,90.97,90.99,13804.0,73.53,73.5381,73.4412,73.4573,13804.0
2017-10-05 14:40:00,91.01,91.09,91.0,91.04,23809.0,73.4735,73.5381,73.4654,73.4977,23809.0
2017-10-05 14:45:00,91.06,91.11,91.04,91.07,22884.0,73.5139,73.5542,73.4977,73.5219,22884.0
2017-10-05 14:50:00,91.08,91.08,91.03,91.05,13859.0,73.53,73.53,73.4896,73.5058,13859.0
2017-10-05 14:55:00,91.05,91.17,91.04,91.15,20027.0,73.5058,73.6027,73.4977,73.5865,20027.0
2017-10-05 15:00:00,91.17,91.3,91.15,91.27,33175.0,73.6027,73.7076,73.5865,73.6834,33175.0
2017-10-05 15:05:00,91.26,91.27,91.16,91.16,22474.0,73.6753,73.6834,73.5946,73.5946,22474.0
2017-10-05 15:10:00,91.16,91.24,91.14,91.24,31779.0,73.5946,73.6592,73.5784,73.6592,31779.0
2017-10-05 15:15:00,91.23,91.28,91.18,91.26,28669.0,73.6511,73.6915,73.6107,73.6753,28669.0
2017-10-05 15:20:00,91.25,91.29,91.23,91.27,27595.0,73.6672,73.6995,73.6511,73.6834,27595.0
2017-10-05 15:25:00,91.28,91.28,91.13,91.13,35797.0,73.6915,73.6915,73.5704,73.5704,35797.0
2017-10-05 15:30:00,91.13,91.17,91.09,91.15,38000.0,73.5704,73.6027,73.5381,73.5865,38000.0
2017-10-05 15:35:00,91.15,91.2,91.07,91.17,51322.0,73.5865,73.6269,73.5219,73.6027,51322.0
2017-10-05 15:40:00,91.17,91.22,91.16,91.22,66164.0,73.6027,73.643,73.5946,73.643,66164.0
2017-10-05 15:45:00,91.21,91.27,91.19,91.19,55424.0,73.635,73.6834,73.6188,73.6188,55424.0
2017-10-05 15:50:00,91.19,91.21,91.08,91.12,83494.0,73.6188,73.635,73.53,73.5623,83494.0
2017-10-05 15:55:00,91.12,91.16,91.12,91.14,114425.0,73.5623,73.5946,73.5623,73.5784,114425.0
2017-10-06 09:30:00,90.74,91.37,90.74,90.97,107180.0,73.2555,73.7641,73.2555,73.4412,107180.0
2017-10-06 09:35:00,91.08,91.09,90.86,91.04,17578.0,73.53,73.5381,73.3524,73.4977,17578.0
2017-10-06 09:40:00,91.06,91.2,91.06,91.14,34545.0,73.5139,73.6269,73.5139,73.5784,34545.0
2017-10-06 09:45:00,91.15,91.21,91.1,91.15,27675.0,73.5865,73.635,73.5461,73.5865,27675.0
2017-10-06 09:50:00,91.18,91.22,91.02,91.12,45601.0,73.6107,73.643,73.4816,73.5623,45601.0
2017-10-06 09:55:00,91.1,91.36,91.08,91.35,34111.0,73.5461,73.7561,73.53,73.748,34111.0
2017-10-06 10:00:00,91.34,91.44,91.3,91.35,34419.0,73.7399,73.8206,73.7076,73.748,34419.0
2017-10-06 10:05:00,91.35,91.35,91.21,91.27,22619.0,73.748,73.748,73.635,73.6834,22619.0
2017-10-06 10:10:00,91.27,91.34,91.21,91.23,32882.0,73.6834,73.7399,73.635,73.6511,32882.0
2017-10-06 10:15:00,91.23,91.31,91.21,91.21,21301.0,73.6511,73.7157,73.635,73.635,21301.0
2017-10-06 10:20:00,91.25,91.35,91.21,91.31,27635.0,73.6672,73.748,73.635,73.7157,27635.0
2017-10-06 10:25:00,91.34,91.54,91.29,91.4,14806.0,73.7399,73.9014,73.6995,73.7883,14806.0
2017-10-06 10:30:00,91.4,91.45,91.33,91.39,20084.0,73.7883,73.8287,73.7318,73.7803,20084.0
2017-10-06 10:35:00,91.37,91.37,91.1,91.19,20398.0,73.7641,73.7641,73.5461,73.6188,20398.0
2017-10-06 10:40:00,91.18,91.25,91.12,91.22,9330.0,73.6107,73.6672,73.5623,73.643,9330.0
2017-10-06 10:45:00,91.22,91.26,91.15,91.15,12924.0,73.643,73.6753,73.5865,73.5865,12924.0
2017-10-06 10:50:00,91.14,91.2,91.01,91.03,23251.0,73.5784,73.6269,73.4735,73.4896,23251.0
2017-10-06 10:55:00,91.02,91.08,90.95,91.04,16994.0,73.4816,73.53,73.4251,73.4977,16994.0
2017-10-06 11:00:00,91.06,91.23,91.06,91.22,14789.0,73.5139,73.6511,73.5139,73.643,14789.0
2017-10-06 11:05:00,91.22,91.29,91.2,91.27,21113.0,73.643,73.6995,73.6269,73.6834,21113.0
2017-10-06 11:10:00,91.29,91.32,91.22,91.23,11414.0,73.6995,73.7238,73.643,73.6511,11414.0
2017-10-06 11:15:00,91.25,91.33,91.25,91.26,9154.0,73.6672,73.7318,73.6672,73.6753,9154.0
2017-10-06 11:20:00,91.24,91.3,91.21,91.29,12398.0,73.6592,73.7076,73.635,73.6995,12398.0
2017-10-06 11:25:00,91.28,91.28,91.18,91.23,14696.0,73.6915,73.6915,73.6107,73.6511,14696.0
2017-10-06 11:30:00,91.22,91.22,91.14,91.2,14361.0,73.643,73.643,73.5784,73.6269,14361.0
2017-10-06 11:35:00,91.19,91.22,91.15,91.2,6571.0,73.6188,73.643,73.5865,73.6269,6571.0
2017-10-06 11:40:00,91.21,91.21,91.01,91.07,21629.0,73.635,73.635,73.4735,73.5219,21629.0
2017-10-06 11:45:00,91.08,91.13,91.04,91.08,12497.0,73.53,73.5704,73.4977,73.53,12497.0
2017-10-06 11:50:00,91.09,91.17,91.08,91.12,12424.0,73.5381,73.6027,73.53,73.5623,12424.0
2017-10-06 11:55:00,91.13,91.18,91.11,91.17,6151.0,73.5704,73.6107,73.5542,73.6027,6151.0
2017-10-06 12:00:00,91.18,91.18,91.11,91.16,12965.0,73.6107,73.6107,73.5542,73.5946,12965.0
2017-10-06 12:05:00,91.15,91.25,91.14,91.21,7468.0,73.5865,73.6672,73.5784,73.635,7468.0
2017-10-06 12:10:00,91.22,91.22,91.13,91.14,24575.0,73.643,73.643,73.5704,73.5784,24575.0
2017-10-06 12:15:00,91.16,91.17,91.11,91.15,6588.0,73.5946,73.6027,73.5542,73.5865,6588.0
2017-10-06 12:20:00,91.14,91.18,91.11,91.17,10761.0,73.5784,73.6107,73.5542,73.6027,10761.0
2017-10-06 12:25:00,91.16,91.24,91.16,91.19,12486.0,73.5946,73.6592,73.5946,73.6188,12486.0
2017-10-06 12:30:00,91.2,91.31,91.19,91.3,9770.0,73.6269,73.7157,73.6188,73.7076,9770.0
2017-10-06 12:35:00,91.3,91.3,91.26,91.27,12618.0,73.7076,73.7076,73.6753,73.6834,12618.0
2017-10-06 12:40:00,91.27,91.3,91.2,91.29,11992.0,73.6834,73.7076,73.6269,73.6995,11992.0
2017-10-06 12:45:00,91.29,91.29,91.19,91.22,9843.0,73.6995,73.6995,73.6188,73.643,9843.0
2017-10-06 12:50:00,91.19,91.21,91.11,91.14,10857.0,73.6188,73.635,73.5542,73.5784,10857.0
2017-10-06 12:55:00,91.14,91.18,91.06,91.09,11327.0,73.5784,73.6107,73.5139,73.5381,11327.0
2017-10-06 13:00:00,91.1,91.14,90.99,90.99,14656.0,73.5461,73.5784,73.4573,73.4573,14656.0
2017-10-06 13:05:00,90.99,91.11,90.99,91.08,15155.0,73.4573,73.5542,73.4573,73.53,15155.0
2017-10-06 13:10:00,91.06,91.11,91.04,91.08,10743.0,73.5139,73.5542,73.4977,73.53,10743.0
2017-10-06 13:15:00,91.08,91.1,91.03,91.07,13417.0,73.53,73.5461,73.4896,73.5219,13417.0
2017-10-06 13:20:00,91.08,91.14,91.08,91.11,10463.0,73.53,73.5784,73.53,73.5542,10463.0
2017-10-06 13:25:00,91.12,91.12,91.0,91.03,14049.0,73.5623,73.5623,73.4654,73.4896,14049.0
2017-10-06 13:30:00,91.04,91.05,90.99,91.0,9842.0,73.4977,73.5058,73.4573,73.4654,9842.0
2017-10-06 13:35:00,91.01,91.12,91.01,91.11,9445.0,73.4735,73.5623,73.4735,73.5542,9445.0
2017-10-06 13:40:00,91.12,91.15,91.07,91.09,14511.0,73.5623,73.5865,73.5219,73.5381,14511.0
2017-10-06 13:45:00,91.09,91.1,90.99,91.03,12083.0,73.5381,73.5461,73.4573,73.4896,12083.0
2017-10-06 13:50:00,91.01,91.08,90.99,91.08,12045.0,73.4735,73.53,73.4573,73.53,12045.0
2017-10-06 13:55:00,91.09,91.14,91.06,91.09,15462.0,73.5381,73.5784,73.5139,73.5381,15462.0
2017-10-06 14:00:00,91.08,91.11,91.04,91.06,8900.0,73.53,73.5542,73.4977,73.5139,8900.0
2017-10-06 14:05:00,91.05,91.12,91.04,91.11,13425.0,73.5058,73.5623,73.4977,73.5542,13425.0
2017-10-06 14:10:00,91.12,91.14,91.08,91.09,19671.0,73.5623,73.5784,73.53,73.5381,19671.0
2017-10-06 14:15:00,91.08,91.1,91.06,91.07,17308.0,73.53,73.5461,73.5139,73.5219,17308.0
2017-10-06 14:20:00,91.07,91.08,91.03,91.03,9735.0,73.5219,73.53,73.4896,73.4896,9735.0
2017-10-06 14:25:00,91.03,91.07,91.01,91.07,14949.0,73.4896,73.5219,73.4735,73.5219,14949.0
2017-10-06 14:30:00,91.06,91.09,91.03,91.04,15068.0,73.5139,73.5381,73.4896,73.4977,15068.0
2017-10-06 14:35:00,91.04,91.13,91.04,91.07,20173.0,73.4977,73.5704,73.4977,73.5219,20173.0
2017-10-06 14:40:00,91.08,91.12,91.06,91.09,11571.0,73.53,73.5623,73.5139,73.5381,11571.0
2017-10-06 14:45:00,91.09,91.14,91.08,91.12,10968.0,73.5381,73.5784,73.53,73.5623,10968.0
2017-10-06 14:50:00,91.12,91.16,91.1,91.14,16192.0,73.5623,73.5946,73.5461,73.5784,16192.0
2017-10-06 14:55:00,91.13,91.17,91.11,91.17,11086.0,73.5704,73.6027,73.5542,73.6027,11086.0
2017-10-06 15:00:00,91.18,91.18,91.09,91.09,15633.0,73.6107,73.6107,73.5381,73.5381,15633.0
2017-10-06 15:05:00,91.1,91.16,91.08,91.14,12537.0,73.5461,73.5946,73.53,73.5784,12537.0
2017-10-06 15:10:00,91.14,91.21,91.14,91.2,20908.0,73.5784,73.635,73.5784,73.6269,20908.0
2017-10-06 15:15:00,91.2,91.23,91.16,91.2,24695.0,73.6269,73.6511,73.5946,73.6269,24695.0
2017-10-06 15:20:00,91.19,91.2,91.15,91.17,22690.0,73.6188,73.6269,73.5865,73.6027,22690.0
2017-10-06 15:25:00,91.17,91.23,91.12,91.21,21341.0,73.6027,73.6511,73.5623,73.635,21341.0
2017-10-06 15:30:00,91.22,91.24,91.16,91.16,26832.0,73.643,73.6592,73.5946,73.5946,26832.0
2017-10-06 15:35:00,91.17,91.28,91.17,91.25,23704.0,73.6027,73.6915,73.6027,73.6672,23704.0
2017-10-06 15:40:00,91.26,91.3,91.24,91.26,39892.0,73.6753,73.7076,73.6592,73.6753,39892.0
2017-10-06 15:45:00,91.27,91.27,91.14,91.14,67341.0,73.6834,73.6834,73.5784,73.5784,67341.0
2017-10-06 15:50:00,91.17,91.33,91.17,91.31,90527.0,73.6027,73.7318,73.6027,73.7157,90527.0
2017-10-06 15:55:00,91.31,91.38,91.29,91.33,153651.0,73.7157,73.7722,73.6995,73.7318,153651.0
2017-10-09 09:30:00,91.61,91.85,91.4,91.79,79260.0,73.9579,74.1516,73.7883,74.1032,79260.0
2017-10-09 09:35:00,91.81,91.82,91.64,91.67,6688.0,74.1193,74.1274,73.9821,74.0063,6688.0
2017-10-09 09:40:00,91.66,91.76,91.65,91.68,12568.0,73.9982,74.079,73.9902,74.0144,12568.0
2017-10-09 09:45:00,91.67,91.67,91.56,91.6,13738.0,74.0063,74.0063,73.9175,73.9498,13738.0
2017-10-09 09:50:00,91.62,91.67,91.49,91.54,24807.0,73.966,74.0063,73.861,73.9014,24807.0
2017-10-09 09:55:00,91.55,91.71,91.49,91.7,21605.0,73.9094,74.0386,73.861,74.0305,21605.0
2017-10-09 10:00:00,91.68,91.85,91.68,91.72,16764.0,74.0144,74.1516,74.0144,74.0467,16764.0
2017-10-09 10:05:00,91.73,91.76,91.66,91.69,18395.0,74.0548,74.079,73.9982,74.0225,18395.0
2017-10-09 10:10:00,91.7,91.73,91.62,91.69,16816.0,74.0305,74.0548,73.966,74.0225,16816.0
2017-10-09 10:15:00,91.67,91.73,91.65,91.71,8255.0,74.0063,74.0548,73.9902,74.0386,8255.0
2017-10-09 10:20:00,91.69,91.75,91.64,91.69,7212.0,74.0225,74.0709,73.9821,74.0225,7212.0
2017-10-09 10:25:00,91.69,91.76,91.67,91.71,6918.0,74.0225,74.079,74.0063,74.0386,6918.0
2017-10-09 10:30:00,91.74,91.82,91.69,91.78,12374.0,74.0628,74.1274,74.0225,74.0951,12374.0
2017-10-09 10:35:00,91.76,91.81,91.72,91.76,9627.0,74.079,74.1193,74.0467,74.079,9627.0
2017-10-09 10:40:00,91.73,91.77,91.69,91.74,12792.0,74.0548,74.087,74.0225,74.0628,12792.0
2017-10-09 10:45:00,91.75,91.78,91.68,91.71,11655.0,74.0709,74.0951,74.0144,74.0386,11655.0
2017-10-09 10:50:00,91.69,91.74,91.68,91.7,4457.0,74.0225,74.0628,74.0144,74.0305,4457.0
2017-10-09 10:55:00,91.73,91.75,91.69,91.69,7781.0,74.0548,74.0709,74.0225,74.0225,7781.0
2017-10-09 11:00:00,91.71,91.75,91.66,91.69,10760.0,74.0386,74.0709,73.9982,74.0225,10760.0
2017-10-09 11:05:00,91.69,91.7,91.62,91.63,6092.0,74.0225,74.0305,73.966,73.974,6092.0
2017-10-09 11:10:00,91.64,91.7,91.64,91.7,9623.0,73.9821,74.0305,73.9821,74.0305,9623.0
2017-10-09 11:15:00,91.7,91.74,91.67,91.68,9775.0,74.0305,74.0628,74.0063,74.0144,9775.0
2017-10-09 11:20:00,91.68,91.73,91.67,91.72,9246.0,74.0144,74.0548,74.0063,74.0467,9246.0
2017-10-09 11:25:00,91.72,91.79,91.71,91.76,10369.0,74.0467,74.1032,74.0386,74.079,10369.0
2017-10-09 11:30:00,91.76,91.79,91.69,91.72,11168.0,74.079,74.1032,74.0225,74.0467,11168.0
2017-10-09 11:35:00,91.71,91.73,91.67,91.7,10335.0,74.0386,74.0548,74.0063,74.0305,10335.0
2017-10-09 11:40:00,91.7,91.73,91.64,91.72,9022.0,74.0305,74.0548,73.9821,74.0467,9022.0
2017-10-09 11:45:00,91.73,91.8,91.7,91.79,14701.0,74.0548,74.1113,74.0305,74.1032,14701.0
2017-10-09 11:50:00,91.8,91.86,91.73,91.78,19139.0,74.1113,74.1597,74.0548,74.0951,19139.0
2017-10-09 11:55:00,91.77,91.82,91.77,91.81,8803.0,74.087,74.1274,74.087,74.1193,8803.0
2017-10-09 12:00:00,91.8,91.83,91.78,91.78,8092.0,74.1113,74.1355,74.0951,74.0951,8092.0
2017-10-09 12:05:00,91.77,91.8,91.76,91.79,8856.0,74.087,74.1113,74.079,74.1032,8856.0
2017-10-09 12:10:00,91.8,91.8,91.73,91.76,7858.0,74.1113,74.1113,74.0548,74.079,7858.0
2017-10-09 12:15:00,91.76,91.85,91.74,91.79,22417.0,74.079,74.1516,74.0628,74.1032,22417.0
2017-10-09 12:20:00,91.79,91.79,91.69,91.73,20954.0,74.1032,74.1032,74.0225,74.0548,20954.0
2017-10-09 12:25:00,91.72,91.76,91.69,91.7,7673.0,74.0467,74.079,74.0225,74.0305,7673.0
2017-10-09 12:30:00,91.7,91.75,91.7,91.74,8439.0,74.0305,74.0709,74.0305,74.0628,8439.0
2017-10-09 12:35:00,91.73,91.74,91.69,91.7,9999.0,74.0548,74.0628,74.0225,74.0305,9999.0
2017-10-09 12:40:00,91.72,91.74,91.7,91.73,4076.0,74.0467,74.0628,74.0305,74.0548,4076.0
2017-10-09 12:45:00,91.74,91.75,91.66,91.67,10816.0,74.0628,74.0709,73.9982,74.0063,10816.0
2017-10-09 12:50:00,91.67,91.69,91.6,91.63,14575.0,74.0063,74.0225,73.9498,73.974,14575.0
2017-10-09 12:55:00,91.63,91.65,91.6,91.65,9605.0,73.974,73.9902,73.9498,73.9902,9605.0
2017-10-09 13:00:00,91.64,91.67,91.62,91.65,6727.0,73.9821,74.0063,73.966,73.9902,6727.0
2017-10-09 13:05:00,91.66,91.67,91.6,91.65,20644.0,73.9982,74.0063,73.9498,73.9902,20644.0
2017-10-09 13:10:00,91.65,91.7,91.62,91.68,8475.0,73.9902,74.0305,73.966,74.0144,8475.0
2017-10-09 13:15:00,91.65,91.65,91.57,91.57,7431.0,73.9902,73.9902,73.9256,73.9256,7431.0
2017-10-09 13:20:00,91.58,91.63,91.57,91.6,11447.0,73.9337,73.974,73.9256,73.9498,11447.0
2017-10-09 13:25:00,91.59,91.64,91.57,91.6,11646.0,73.9417,73.9821,73.9256,73.9498,11646.0
2017-10-09 13:30:00,91.61,91.67,91.59,91.62,11850.0,73.9579,74.0063,73.9417,73.966,11850.0
2017-10-09 13:35:00,91.62,91.63,91.59,91.62,9259.0,73.966,73.974,73.9417,73.966,9259.0
2017-10-09 13:40:00,91.6,91.64,91.58,91.61,4894.0,73.9498,73.9821,73.9337,73.9579,4894.0
2017-10-09 13:45:00,91.59,91.62,91.57,91.57,4578.0,73.9417,73.966,73.9256,73.9256,4578.0
2017-10-09 13:50:00,91.57,91.59,91.55,91.56,6020.0,73.9256,73.9417,73.9094,73.9175,6020.0
2017-10-09 13:55:00,91.58,91.62,91.56,91.62,6048.0,73.9337,73.966,73.9175,73.966,6048.0
2017-10-09 14:00:00,91.62,91.63,91.57,91.62,6929.0,73.966,73.974,73.9256,73.966,6929.0
2017-10-09 14:05:00,91.6,91.65,91.59,91.61,6801.0,73.9498,73.9902,73.9417,73.9579,6801.0
2017-10-09 14:10:00,91.6,91.61,91.57,91.58,20795.0,73.9498,73.9579,73.9256,73.9337,20795.0
2017-10-09 14:15:00,91.58,91.61,91.54,91.57,15365.0,73.9337,73.9579,73.9014,73.9256,15365.0
2017-10-09 14:20:00,91.57,91.58,91.49,91.55,28959.0,73.9256,73.9337,73.861,73.9094,28959.0
2017-10-09 14:25:00,91.56,91.56,91.51,91.52,7118.0,73.9175,73.9175,73.8771,73.8852,7118.0
2017-10-09 14:30:00,91.52,91.54,91.44,91.45,11740.0,73.8852,73.9014,73.8206,73.8287,11740.0
2017-10-09 14:35:00,91.45,91.52,91.44,91.5,12884.0,73.8287,73.8852,73.8206,73.8691,12884.0
2017-10-09 14:40:00,91.5,91.53,91.49,91.51,18705.0,73.8691,73.8933,73.861,73.8771,18705.0
2017-10-09 14:45:00,91.52,91.54,91.48,91.5,15510.0,73.8852,73.9014,73.8529,73.8691,15510.0
2017-10-09 14:50:00,91.51,91.51,91.48,91.51,10475.0,73.8771,73.8771,73.8529,73.8771,10475.0
2017-10-09 14:55:00,91.5,91.54,91.48,91.48,14985.0,73.8691,73.9014,73.8529,73.8529,14985.0
2017-10-09 15:00:00,91.48,91.51,91.39,91.41,19851.0,73.8529,73.8771,73.7803,73.7964,19851.0
2017-10-09 15:05:00,91.42,91.43,91.39,91.42,14920.0,73.8045,73.8126,73.7803,73.8045,14920.0
2017-10-09 15:10:00,91.41,91.41,91.31,91.31,26056.0,73.7964,73.7964,73.7157,73.7157,26056.0
2017-10-09 15:15:00,91.34,91.4,91.33,91.39,14958.0,73.7399,73.7883,73.7318,73.7803,14958.0
2017-10-09 15:20:00,91.4,91.45,91.37,91.45,27575.0,73.7883,73.8287,73.7641,73.8287,27575.0
2017-10-09 15:25:00,91.44,91.53,91.43,91.49,19751.0,73.8206,73.8933,73.8126,73.861,19751.0
2017-10-09 15:30:00,91.49,91.55,91.46,91.52,35596.0,73.861,73.9094,73.8368,73.8852,35596.0
2017-10-09 15:35:00,91.52,91.52,91.4,91.46,35269.0,73.8852,73.8852,73.7883,73.8368,35269.0
2017-10-09 15:40:00,91.46,91.52,91.44,91.52,36955.0,73.8368,73.8852,73.8206,73.8852,36955.0
2017-10-09 15:45:00,91.52,91.52,91.44,91.51,53730.0,73.8852,73.8852,73.8206,73.8771,53730.0
2017-10-09 15:50:00,91.51,91.6,91.51,91.56,54790.0,73.8771,73.9498,73.8771,73.9175,54790.0
2017-10-09 15:55:00,91.57,91.58,91.49,91.56,102546.0,73.9256,73.9337,73.861,73.9175,102546.0
2017-10-10 09:30:00,91.97,91.99,91.73,91.89,85654.0,74.2485,74.2647,74.0548,74.1839,85654.0
2017-10-10 09:35:00,91.91,91.95,91.71,91.9,80868.0,74.2001,74.2324,74.0386,74.192,80868.0
2017-10-10 09:40:00,91.9,91.95,91.85,91.86,25171.0,74.192,74.2324,74.1516,74.1597,25171.0
2017-10-10 09:45:00,91.84,91.87,91.77,91.79,25729.0,74.1436,74.1678,74.087,74.1032,25729.0
2017-10-10 09:50:00,91.79,91.83,91.57,91.61,48634.0,74.1032,74.1355,73.9256,73.9579,48634.0
2017-10-10 09:55:00,91.63,91.7,91.62,91.7,36692.0,73.974,74.0305,73.966,74.0305,36692.0
2017-10-10 10:00:00,91.7,91.72,91.51,91.6,30451.0,74.0305,74.0467,73.8771,73.9498,30451.0
2017-10-10 10:05:00,91.6,91.63,91.48,91.59,39455.0,73.9498,73.974,73.8529,73.9417,39455.0
2017-10-10 10:10:00,91.6,91.66,91.53,91.57,26068.0,73.9498,73.9982,73.8933,73.9256,26068.0
2017-10-10 10:15:00,91.57,91.6,91.48,91.53,35479.0,73.9256,73.9498,73.8529,73.8933,35479.0
2017-10-10 10:20:00,91.52,91.67,91.46,91.66,25441.0,73.8852,74.0063,73.8368,73.9982,25441.0
2017-10-10 10:25:00,91.65,91.84,91.64,91.83,29026.0,73.9902,74.1436,73.9821,74.1355,29026.0
2017-10-10 10:30:00,91.83,91.9,91.82,91.85,20272.0,74.1355,74.192,74.1274,74.1516,20272.0
2017-10-10 10:35:00,91.84,91.85,91.7,91.7,51695.0,74.1436,74.1516,74.0305,74.0305,51695.0
2017-10-10 10:40:00,91.7,91.85,91.67,91.83,37893.0,74.0305,74.1516,74.0063,74.1355,37893.0
2017-10-10 10:45:00,91.86,91.95,91.86,91.94,44890.0,74.1597,74.2324,74.1597,74.2243,44890.0
2017-10-10 10:50:00,91.93,91.97,91.9,91.91,46989.0,74.2162,74.2485,74.192,74.2001,46989.0
2017-10-10 10:55:00,91.93,91.95,91.91,91.94,14479.0,74.2162,74.2324,74.2001,74.2243,14479.0
2017-10-10 11:00:00,91.94,91.99,91.89,91.9,22569.0,74.2243,74.2647,74.1839,74.192,22569.0
2017-10-10 11:05:00,91.86,91.91,91.86,91.91,14869.0,74.1597,74.2001,74.1597,74.2001,14869.0
2017-10-10 11:10:00,91.91,91.92,91.83,91.83,12558.0,74.2001,74.2081,74.1355,74.1355,12558.0
2017-10-10 11:15:00,91.83,91.85,91.79,91.83,20805.0,74.1355,74.1516,74.1032,74.1355,20805.0
2017-10-10 11:20:00,91.82,91.82,91.67,91.7,16236.0,74.1274,74.1274,74.0063,74.0305,16236.0
2017-10-10 11:25:00,91.71,91.73,91.64,91.66,33424.0,74.0386,74.0548,73.9821,73.9982,33424.0
2017-10-10 11:30:00,91.67,91.78,91.65,91.75,19695.0,74.0063,74.0951,73.9902,74.0709,19695.0
2017-10-10 11:35:00,91.75,91.8,91.71,91.76,17550.0,74.0709,74.1113,74.0386,74.079,17550.0
2017-10-10 11:40:00,91.76,91.79,91.71,91.78,16293.0,74.079,74.1032,74.0386,74.0951,16293.0
2017-10-10 11:45:00,91.76,91.78,91.7,91.74,14778.0,74.079,74.0951,74.0305,74.0628,14778.0
2017-10-10 11:50:00,91.73,91.75,91.69,91.73,25545.0,74.0548,74.0709,74.0225,74.0548,25545.0
2017-10-10 11:55:00,91.73,91.75,91.59,91.67,38564.0,74.0548,74.0709,73.9417,74.0063,38564.0
2017-10-10 12:00:00,91.68,91.71,91.64,91.69,18374.0,74.0144,74.0386,73.9821,74.0225,18374.0
2017-10-10 12:05:00,91.69,91.72,91.56,91.61,27550.0,74.0225,74.0467,73.9175,73.9579,27550.0
2017-10-10 12:10:00,91.61,91.68,91.54,91.61,25693.0,73.9579,74.0144,73.9014,73.9579,25693.0
2017-10-10 12:15:00,91.62,91.66,91.56,91.56,15102.0,73.966,73.9982,73.9175,73.9175,15102.0
2017-10-10 12:20:00,91.57,91.7,91.53,91.67,27894.0,73.9256,74.0305,73.8933,74.0063,27894.0
2017-10-10 12:25:00,91.66,91.69,91.61,91.67,14375.0,73.9982,74.0225,73.9579,74.0063,14375.0
2017-10-10 12:30:00,91.66,91.73,91.66,91.7,16241.0,73.9982,74.0548,73.9982,74.0305,16241.0
2017-10-10 12:35:00,91.71,91.72,91.68,91.71,13179.0,74.0386,74.0467,74.0144,74.0386,13179.0
2017-10-10 12:40:00,91.71,91.84,91.71,91.83,10000.0,74.0386,74.1436,74.0386,74.1355,10000.0
2017-10-10 12:45:00,91.82,91.83,91.78,91.78,13681.0,74.1274,74.1355,74.0951,74.0951,13681.0
2017-10-10 12:50:00,91.78,91.82,91.7,91.7,10402.0,74.0951,74.1274,74.0305,74.0305,10402.0
2017-10-10 12:55:00,91.71,91.83,91.7,91.82,16809.0,74.0386,74.1355,74.0305,74.1274,16809.0
2017-10-10 13:00:00,91.83,91.94,91.83,91.85,25858.0,74.1355,74.2243,74.1355,74.1516,25858.0
2017-10-10 13:05:00,91.87,91.92,91.85,91.9,15687.0,74.1678,74.2081,74.1516,74.192,15687.0
2017-10-10 13:10:00,91.92,92.06,91.91,92.0,54957.0,74.2081,74.3212,74.2001,74.2727,54957.0
2017-10-10 13:15:00,92.01,92.07,91.97,91.97,16666.0,74.2808,74.3292,74.2485,74.2485,16666.0
2017-10-10 13:20:00,91.97,91.98,91.9,91.91,12837.0,74.2485,74.2566,74.192,74.2001,12837.0
2017-10-10 13:25:00,91.9,92.01,91.88,91.99,31703.0,74.192,74.2808,74.1759,74.2647,31703.0
2017-10-10 13:30:00,91.99,92.05,91.99,91.99,13300.0,74.2647,74.3131,74.2647,74.2647,13300.0
2017-10-10 13:35:00,92.0,92.11,91.99,92.11,19437.0,74.2727,74.3615,74.2647,74.3615,19437.0
2017-10-10 13:40:00,92.1,92.12,92.01,92.02,19837.0,74.3535,74.3696,74.2808,74.2889,19837.0
2017-10-10 13:45:00,92.02,92.09,92.02,92.08,14548.0,74.2889,74.3454,74.2889,74.3373,14548.0
2017-10-10 13:50:00,92.07,92.1,92.05,92.07,23294.0,74.3292,74.3535,74.3131,74.3292,23294.0
2017-10-10 13:55:00,92.07,92.09,92.02,92.06,16060.0,74.3292,74.3454,74.2889,74.3212,16060.0
2017-10-10 14:00:00,92.08,92.1,92.04,92.08,20430.0,74.3373,74.3535,74.305,74.3373,20430.0
2017-10-10 14:05:00,92.06,92.13,92.06,92.13,20767.0,74.3212,74.3777,74.3212,74.3777,20767.0
2017-10-10 14:10:00,92.11,92.12,92.06,92.11,18288.0,74.3615,74.3696,74.3212,74.3615,18288.0
2017-10-10 14:15:00,92.1,92.13,92.05,92.05,17361.0,74.3535,74.3777,74.3131,74.3131,17361.0
2017-10-10 14:20:00,92.06,92.12,92.05,92.07,16522.0,74.3212,74.3696,74.3131,74.3292,16522.0
2017-10-10 14:25:00,92.08,92.09,92.03,92.06,18777.0,74.3373,74.3454,74.297,74.3212,18777.0
2017-10-10 14:30:00,92.05,92.13,92.05,92.13,16858.0,74.3131,74.3777,74.3131,74.3777,16858.0
2017-10-10 14:35:00,92.13,92.13,92.05,92.09,16136.0,74.3777,74.3777,74.3131,74.3454,16136.0
2017-10-10 14:40:00,92.07,92.17,92.07,92.16,21768.0,74.3292,74.41,74.3292,74.4019,21768.0
2017-10-10 14:45:00,92.16,92.17,92.12,92.16,15022.0,74.4019,74.41,74.3696,74.4019,15022.0
2017-10-10 14:50:00,92.16,92.2,92.13,92.13,22554.0,74.4019,74.4342,74.3777,74.3777,22554.0
2017-10-10 14:55:00,92.13,92.18,92.09,92.16,25220.0,74.3777,74.418,74.3454,74.4019,25220.0
2017-10-10 15:00:00,92.18,92.25,92.18,92.2,36619.0,74.418,74.4746,74.418,74.4342,36619.0
2017-10-10 15:05:00,92.2,92.29,92.2,92.27,33327.0,74.4342,74.5069,74.4342,74.4907,33327.0
2017-10-10 15:10:00,92.26,92.28,92.24,92.24,20490.0,74.4826,74.4988,74.4665,74.4665,20490.0
2017-10-10 15:15:00,92.26,92.26,92.17,92.17,20805.0,74.4826,74.4826,74.41,74.41,20805.0
2017-10-10 15:20:00,92.17,92.21,92.15,92.17,38110.0,74.41,74.4423,74.3938,74.41,38110.0
2017-10-10 15:25:00,92.18,92.24,92.17,92.23,43014.0,74.418,74.4665,74.41,74.4584,43014.0
2017-10-10 15:30:00,92.24,92.36,92.22,92.24,29153.0,74.4665,74.5634,74.4503,74.4665,29153.0
2017-10-10 15:35:00,92.23,92.27,92.16,92.25,35631.0,74.4584,74.4907,74.4019,74.4746,35631.0
2017-10-10 15:40:00,92.23,92.25,92.18,92.24,42161.0,74.4584,74.4746,74.418,74.4665,42161.0
2017-10-10 15:45:00,92.23,92.27,92.2,92.22,47750.0,74.4584,74.4907,74.4342,74.4503,47750.0
2017-10-10 15:50:00,92.22,92.26,92.21,92.25,65749.0,74.4503,74.4826,74.4423,74.4746,65749.0
2017-10-10 15:55:00,92.25,92.41,92.25,92.38,193144.0,74.4746,74.6037,74.4746,74.5795,193144.0
2017-10-11 09:30:00,91.96,92.38,91.72,92.1,76467.0,74.2404,74.5795,74.0467,74.3535,76467.0
2017-10-11 09:35:00,92.13,92.43,92.1,92.2,19525.0,74.3777,74.6199,74.3535,74.4342,19525.0
2017-10-11 09:40:00,92.2,92.4,92.13,92.37,16842.0,74.4342,74.5957,74.3777,74.5714,16842.0
2017-10-11 09:45:00,92.35,92.48,92.3,92.38,15909.0,74.5553,74.6602,74.5149,74.5795,15909.0
2017-10-11 09:50:00,92.38,92.42,92.18,92.19,18489.0,74.5795,74.6118,74.418,74.4261,18489.0
2017-10-11 09:55:00,92.19,92.5,92.16,92.5,18192.0,74.4261,74.6764,74.4019,74.6764,18192.0
2017-10-11 10:00:00,92.48,92.49,92.37,92.42,18593.0,74.6602,74.6683,74.5714,74.6118,18593.0
2017-10-11 10:05:00,92.42,92.47,92.38,92.47,15546.0,74.6118,74.6522,74.5795,74.6522,15546.0
2017-10-11 10:10:00,92.46,92.46,92.33,92.33,13020.0,74.6441,74.6441,74.5391,74.5391,13020.0
2017-10-11 10:15:00,92.33,92.41,92.31,92.31,29660.0,74.5391,74.6037,74.523,74.523,29660.0
2017-10-11 10:20:00,92.33,92.45,92.31,92.45,27881.0,74.5391,74.636,74.523,74.636,27881.0
2017-10-11 10:25:00,92.46,92.57,92.44,92.54,36364.0,74.6441,74.7329,74.6279,74.7087,36364.0
2017-10-11 10:30:00,92.54,92.6,92.46,92.56,21241.0,74.7087,74.7571,74.6441,74.7248,21241.0
2017-10-11 10:35:00,92.56,92.56,92.44,92.45,27086.0,74.7248,74.7248,74.6279,74.636,27086.0
2017-10-11 10:40:00,92.45,92.51,92.43,92.49,17854.0,74.636,74.6845,74.6199,74.6683,17854.0
2017-10-11 10:45:00,92.51,92.52,92.38,92.38,23976.0,74.6845,74.6925,74.5795,74.5795,23976.0
2017-10-11 10:50:00,92.38,92.53,92.38,92.53,22028.0,74.5795,74.7006,74.5795,74.7006,22028.0
2017-10-11 10:55:00,92.54,92.59,92.51,92.52,19890.0,74.7087,74.749,74.6845,74.6925,19890.0
2017-10-11 11:00:00,92.5,92.52,92.42,92.51,21607.0,74.6764,74.6925,74.6118,74.6845,21607.0
2017-10-11 11:05:00,92.51,92.55,92.46,92.49,27178.0,74.6845,74.7168,74.6441,74.6683,27178.0
2017-10-11 11:10:00,92.5,92.51,92.4,92.44,28151.0,74.6764,74.6845,74.5957,74.6279,28151.0
2017-10-11 11:15:00,92.45,92.51,92.43,92.44,18351.0,74.636,74.6845,74.6199,74.6279,18351.0
2017-10-11 11:20:00,92.43,92.48,92.43,92.45,17194.0,74.6199,74.6602,74.6199,74.636,17194.0
2017-10-11 11:25:00,92.47,92.47,92.37,92.43,41056.0,74.6522,74.6522,74.5714,74.6199,41056.0
2017-10-11 11:30:00,92.43,92.51,92.41,92.49,12928.0,74.6199,74.6845,74.6037,74.6683,12928.0
2017-10-11 11:35:00,92.5,92.53,92.48,92.5,11787.0,74.6764,74.7006,74.6602,74.6764,11787.0
2017-10-11 11:40:00,92.5,92.53,92.46,92.51,17855.0,74.6764,74.7006,74.6441,74.6845,17855.0
2017-10-11 11:45:00,92.51,92.54,92.5,92.51,13838.0,74.6845,74.7087,74.6764,74.6845,13838.0
2017-10-11 11:50:00,92.54,92.6,92.51,92.6,19056.0,74.7087,74.7571,74.6845,74.7571,19056.0
2017-10-11 11:55:00,92.59,92.63,92.59,92.63,11121.0,74.749,74.7813,74.749,74.7813,11121.0
2017-10-11 12:00:00,92.62,92.66,92.59,92.65,14630.0,74.7733,74.8056,74.749,74.7975,14630.0
2017-10-11 12:05:00,92.66,92.68,92.6,92.61,15369.0,74.8056,74.8217,74.7571,74.7652,15369.0
2017-10-11 12:10:00,92.62,92.66,92.6,92.62,26858.0,74.7733,74.8056,74.7571,74.7733,26858.0
2017-10-11 12:15:00,92.63,92.69,92.61,92.69,11019.0,74.7813,74.8298,74.7652,74.8298,11019.0
2017-10-11 12:20:00,92.69,92.7,92.6,92.61,12120.0,74.8298,74.8378,74.7571,74.7652,12120.0
2017-10-11 12:25:00,92.61,92.69,92.58,92.64,25664.0,74.7652,74.8298,74.741,74.7894,25664.0
2017-10-11 12:30:00,92.63,92.73,92.63,92.69,17713.0,74.7813,74.8621,74.7813,74.8298,17713.0
2017-10-11 12:35:00,92.68,92.7,92.65,92.65,10662.0,74.8217,74.8378,74.7975,74.7975,10662.0
2017-10-11 12:40:00,92.65,92.69,92.62,92.64,13465.0,74.7975,74.8298,74.7733,74.7894,13465.0
2017-10-11 12:45:00,92.64,92.68,92.6,92.65,27403.0,74.7894,74.8217,74.7571,74.7975,27403.0
2017-10-11 12:50:00,92.66,92.75,92.64,92.73,21853.0,74.8056,74.8782,74.7894,74.8621,21853.0
2017-10-11 12:55:00,92.74,92.74,92.62,92.63,14694.0,74.8701,74.8701,74.7733,74.7813,14694.0
2017-10-11 13:00:00,92.63,92.64,92.59,92.6,19585.0,74.7813,74.7894,74.749,74.7571,19585.0
2017-10-11 13:05:00,92.59,92.62,92.59,92.6,17410.0,74.749,74.7733,74.749,74.7571,17410.0
2017-10-11 13:10:00,92.6,92.61,92.51,92.55,15773.0,74.7571,74.7652,74.6845,74.7168,15773.0
2017-10-11 13:15:00,92.55,92.58,92.54,92.57,15482.0,74.7168,74.741,74.7087,74.7329,15482.0
2017-10-11 13:20:00,92.56,92.58,92.54,92.57,26390.0,74.7248,74.741,74.7087,74.7329,26390.0
2017-10-11 13:25:00,92.57,92.58,92.54,92.57,27472.0,74.7329,74.741,74.7087,74.7329,27472.0
2017-10-11 13:30:00,92.58,92.58,92.51,92.56,15022.0,74.741,74.741,74.6845,74.7248,15022.0
2017-10-11 13:35:00,92.56,92.66,92.55,92.64,18329.0,74.7248,74.8056,74.7168,74.7894,18329.0
2017-10-11 13:40:00,92.64,92.67,92.61,92.61,14669.0,74.7894,74.8136,74.7652,74.7652,14669.0
2017-10-11 13:45:00,92.6,92.65,92.6,92.63,17516.0,74.7571,74.7975,74.7571,74.7813,17516.0
2017-10-11 13:50:00,92.63,92.7,92.63,92.68,20971.0,74.7813,74.8378,74.7813,74.8217,20971.0
2017-10-11 13:55:00,92.68,92.71,92.55,92.56,18894.0,74.8217,74.8459,74.7168,74.7248,18894.0
2017-10-11 14:00:00,92.56,92.67,92.56,92.61,23379.0,74.7248,74.8136,74.7248,74.7652,23379.0
2017-10-11 14:05:00,92.61,92.7,92.6,92.68,18188.0,74.7652,74.8378,74.7571,74.8217,18188.0
2017-10-11 14:10:00,92.67,92.68,92.59,92.63,24157.0,74.8136,74.8217,74.749,74.7813,24157.0
2017-10-11 14:15:00,92.63,92.71,92.61,92.69,23179.0,74.7813,74.8459,74.7652,74.8298,23179.0
2017-10-11 14:20:00,92.68,92.69,92.45,92.5,23662.0,74.8217,74.8298,74.636,74.6764,23662.0
2017-10-11 14:25:00,92.5,92.64,92.48,92.64,25953.0,74.6764,74.7894,74.6602,74.7894,25953.0
2017-10-11 14:30:00,92.63,92.73,92.63,92.72,31591.0,74.7813,74.8621,74.7813,74.854,31591.0
2017-10-11 14:35:00,92.73,92.73,92.63,92.63,22529.0,74.8621,74.8621,74.7813,74.7813,22529.0
2017-10-11 14:40:00,92.63,92.67,92.58,92.65,24430.0,74.7813,74.8136,74.741,74.7975,24430.0
2017-10-11 14:45:00,92.64,92.66,92.58,92.58,14894.0,74.7894,74.8056,74.741,74.741,14894.0
2017-10-11 14:50:00,92.58,92.61,92.49,92.57,30876.0,74.741,74.7652,74.6683,74.7329,30876.0
2017-10-11 14:55:00,92.58,92.69,92.58,92.65,17925.0,74.741,74.8298,74.741,74.7975,17925.0
2017-10-11 15:00:00,92.65,92.7,92.64,92.66,21286.0,74.7975,74.8378,74.7894,74.8056,21286.0
2017-10-11 15:05:00,92.68,92.69,92.64,92.67,21668.0,74.8217,74.8298,74.7894,74.8136,21668.0
2017-10-11 15:10:00,92.67,92.75,92.66,92.7,30769.0,74.8136,74.8782,74.8056,74.8378,30769.0
2017-10-11 15:15:00,92.7,92.72,92.68,92.68,32448.0,74.8378,74.854,74.8217,74.8217,32448.0
2017-10-11 15:20:00,92.68,92.71,92.65,92.66,32973.0,74.8217,74.8459,74.7975,74.8056,32973.0
2017-10-11 15:25:00,92.66,92.73,92.66,92.73,31258.0,74.8056,74.8621,74.8056,74.8621,31258.0
2017-10-11 15:30:00,92.73,92.74,92.68,92.72,37450.0,74.8621,74.8701,74.8217,74.854,37450.0
2017-10-11 15:35:00,92.71,92.72,92.66,92.7,37140.0,74.8459,74.854,74.8056,74.8378,37140.0
2017-10-11 15:40:00,92.7,92.73,92.69,92.73,53544.0,74.8378,74.8621,74.8298,74.8621,53544.0
2017-10-11 15:45:00,92.73,92.78,92.72,92.73,56524.0,74.8621,74.9024,74.854,74.8621,56524.0
2017-10-11 15:50:00,92.74,92.85,92.73,92.83,101278.0,74.8701,74.9589,74.8621,74.9428,101278.0
2017-10-11 15:55:00,92.83,92.92,92.8,92.86,191031.0,74.9428,75.0155,74.9186,74.967,191031.0
2017-10-12 09:30:00,92.91,93.28,92.84,93.28,72881.0,75.0074,75.3061,74.9509,75.3061,72881.0
2017-10-12 09:35:00,93.26,93.26,92.9,93.17,50928.0,75.2899,75.2899,74.9993,75.2173,50928.0
2017-10-12 09:40:00,93.15,93.15,92.97,93.09,22816.0,75.2011,75.2011,75.0558,75.1527,22816.0
2017-10-12 09:45:00,93.09,93.19,93.02,93.12,17947.0,75.1527,75.2334,75.0962,75.1769,17947.0
2017-10-12 09:50:00,93.14,93.31,93.14,93.18,28080.0,75.1931,75.3303,75.1931,75.2254,28080.0
2017-10-12 09:55:00,93.14,93.31,93.14,93.27,21676.0,75.1931,75.3303,75.1931,75.298,21676.0
2017-10-12 10:00:00,93.3,93.3,93.13,93.21,16224.0,75.3222,75.3222,75.185,75.2496,16224.0
2017-10-12 10:05:00,93.2,93.21,93.03,93.04,21631.0,75.2415,75.2496,75.1043,75.1123,21631.0
2017-10-12 10:10:00,93.03,93.09,92.99,93.03,23479.0,75.1043,75.1527,75.072,75.1043,23479.0
2017-10-12 10:15:00,93.04,93.17,93.04,93.09,19748.0,75.1123,75.2173,75.1123,75.1527,19748.0
2017-10-12 10:20:00,93.1,93.19,93.09,93.11,14574.0,75.1608,75.2334,75.1527,75.1688,14574.0
2017-10-12 10:25:00,93.11,93.13,93.05,93.1,19883.0,75.1688,75.185,75.1204,75.1608,19883.0
2017-10-12 10:30:00,93.09,93.13,93.06,93.13,13681.0,75.1527,75.185,75.1285,75.185,13681.0
2017-10-12 10:35:00,93.12,93.21,93.09,93.11,15959.0,75.1769,75.2496,75.1527,75.1688,15959.0
2017-10-12 10:40:00,93.1,93.12,93.04,93.06,13563.0,75.1608,75.1769,75.1123,75.1285,13563.0
2017-10-12 10:45:00,93.05,93.07,93.0,93.01,25266.0,75.1204,75.1366,75.08,75.0881,25266.0
2017-10-12 10:50:00,93.01,93.05,92.93,92.95,34337.0,75.0881,75.1204,75.0235,75.0397,34337.0
2017-10-12 10:55:00,92.93,92.99,92.91,92.96,42751.0,75.0235,75.072,75.0074,75.0478,42751.0
2017-10-12 11:00:00,92.96,92.96,92.89,92.93,34604.0,75.0478,75.0478,74.9912,75.0235,34604.0
2017-10-12 11:05:00,92.93,93.04,92.89,93.0,27738.0,75.0235,75.1123,74.9912,75.08,27738.0
2017-10-12 11:10:00,93.0,93.06,92.94,92.94,25120.0,75.08,75.1285,75.0316,75.0316,25120.0
2017-10-12 11:15:00,92.94,92.94,92.83,92.84,35279.0,75.0316,75.0316,74.9428,74.9509,35279.0
2017-10-12 11:20:00,92.84,92.94,92.77,92.94,26320.0,74.9509,75.0316,74.8944,75.0316,26320.0
2017-10-12 11:25:00,92.93,93.01,92.91,93.0,27776.0,75.0235,75.0881,75.0074,75.08,27776.0
2017-10-12 11:30:00,93.0,93.03,92.88,92.91,20605.0,75.08,75.1043,74.9832,75.0074,20605.0
2017-10-12 11:35:00,92.9,92.92,92.83,92.84,19629.0,74.9993,75.0155,74.9428,74.9509,19629.0
2017-10-12 11:40:00,92.85,92.85,92.76,92.83,26006.0,74.9589,74.9589,74.8863,74.9428,26006.0
2017-10-12 11:45:00,92.83,92.84,92.75,92.76,18819.0,74.9428,74.9509,74.8782,74.8863,18819.0
2017-10-12 11:50:00,92.76,92.8,92.71,92.79,23812.0,74.8863,74.9186,74.8459,74.9105,23812.0
2017-10-12 11:55:00,92.82,92.82,92.74,92.75,23123.0,74.9347,74.9347,74.8701,74.8782,23123.0
2017-10-12 12:00:00,92.75,92.84,92.74,92.84,22328.0,74.8782,74.9509,74.8701,74.9509,22328.0
2017-10-12 12:05:00,92.84,93.04,92.84,92.97,31921.0,74.9509,75.1123,74.9509,75.0558,31921.0
2017-10-12 12:10:00,92.96,93.01,92.92,93.01,21520.0,75.0478,75.0881,75.0155,75.0881,21520.0
2017-10-12 12:15:00,93.0,93.0,92.93,92.99,19137.0,75.08,75.08,75.0235,75.072,19137.0
2017-10-12 12:20:00,92.98,93.02,92.98,93.0,20028.0,75.0639,75.0962,75.0639,75.08,20028.0
2017-10-12 12:25:00,93.0,93.03,92.97,93.02,15755.0,75.08,75.1043,75.0558,75.0962,15755.0
2017-10-12 12:30:00,93.01,93.03,92.97,92.99,15742.0,75.0881,75.1043,75.0558,75.072,15742.0
2017-10-12 12:35:00,92.98,93.0,92.94,92.98,12923.0,75.0639,75.08,75.0316,75.0639,12923.0
2017-10-12 12:40:00,92.99,93.07,92.98,93.02,20385.0,75.072,75.1366,75.0639,75.0962,20385.0
2017-10-12 12:45:00,93.03,93.03,92.97,93.0,17907.0,75.1043,75.1043,75.0558,75.08,17907.0
2017-10-12 12:50:00,92.99,93.0,92.91,92.93,30143.0,75.072,75.08,75.0074,75.0235,30143.0
2017-10-12 12:55:00,92.93,93.05,92.92,93.01,16180.0,75.0235,75.1204,75.0155,75.0881,16180.0
2017-10-12 13:00:00,93.01,93.02,92.98,93.0,16955.0,75.0881,75.0962,75.0639,75.08,16955.0
2017-10-12 13:05:00,93.0,93.08,93.0,93.06,10799.0,75.08,75.1446,75.08,75.1285,10799.0
2017-10-12 13:10:00,93.06,93.08,93.03,93.06,13758.0,75.1285,75.1446,75.1043,75.1285,13758.0
2017-10-12 13:15:00,93.06,93.1,93.04,93.05,15219.0,75.1285,75.1608,75.1123,75.1204,15219.0
2017-10-12 13:20:00,93.05,93.07,93.04,93.06,9888.0,75.1204,75.1366,75.1123,75.1285,9888.0
2017-10-12 13:25:00,93.07,93.08,93.04,93.08,11056.0,75.1366,75.1446,75.1123,75.1446,11056.0
2017-10-12 13:30:00,93.08,93.12,93.07,93.12,13396.0,75.1446,75.1769,75.1366,75.1769,13396.0
2017-10-12 13:35:00,93.12,93.23,93.11,93.22,33976.0,75.1769,75.2657,75.1688,75.2577,33976.0
2017-10-12 13:40:00,93.23,93.24,93.15,93.19,25810.0,75.2657,75.2738,75.2011,75.2334,25810.0
2017-10-12 13:45:00,93.19,93.23,93.14,93.15,31994.0,75.2334,75.2657,75.1931,75.2011,31994.0
2017-10-12 13:50:00,93.15,93.25,93.15,93.23,25991.0,75.2011,75.2819,75.2011,75.2657,25991.0
2017-10-12 13:55:00,93.23,93.27,93.22,93.22,11131.0,75.2657,75.298,75.2577,75.2577,11131.0
2017-10-12 14:00:00,93.22,93.28,93.22,93.25,12930.0,75.2577,75.3061,75.2577,75.2819,12930.0
2017-10-12 14:05:00,93.25,93.27,93.19,93.19,15706.0,75.2819,75.298,75.2334,75.2334,15706.0
2017-10-12 14:10:00,93.17,93.2,93.14,93.18,16505.0,75.2173,75.2415,75.1931,75.2254,16505.0
2017-10-12 14:15:00,93.19,93.22,93.16,93.2,12810.0,75.2334,75.2577,75.2092,75.2415,12810.0
2017-10-12 14:20:00,93.19,93.2,93.16,93.16,7494.0,75.2334,75.2415,75.2092,75.2092,7494.0
2017-10-12 14:25:00,93.16,93.21,93.13,93.17,16132.0,75.2092,75.2496,75.185,75.2173,16132.0
2017-10-12 14:30:00,93.16,93.19,93.15,93.19,25726.0,75.2092,75.2334,75.2011,75.2334,25726.0
2017-10-12 14:35:00,93.19,93.23,93.17,93.19,14171.0,75.2334,75.2657,75.2173,75.2334,14171.0
2017-10-12 14:40:00,93.18,93.19,93.16,93.16,25102.0,75.2254,75.2334,75.2092,75.2092,25102.0
2017-10-12 14:45:00,93.16,93.17,93.11,93.12,16151.0,75.2092,75.2173,75.1688,75.1769,16151.0
2017-10-12 14:50:00,93.11,93.14,93.04,93.04,22099.0,75.1688,75.1931,75.1123,75.1123,22099.0
2017-10-12 14:55:00,93.03,93.05,93.01,93.01,26711.0,75.1043,75.1204,75.0881,75.0881,26711.0
2017-10-12 15:00:00,93.02,93.05,92.99,93.01,53776.0,75.0962,75.1204,75.072,75.0881,53776.0
2017-10-12 15:05:00,93.0,93.07,93.0,93.06,33514.0,75.08,75.1366,75.08,75.1285,33514.0
2017-10-12 15:10:00,93.05,93.14,93.01,93.05,55761.0,75.1204,75.1931,75.0881,75.1204,55761.0
2017-10-12 15:15:00,93.04,93.05,92.96,93.01,38618.0,75.1123,75.1204,75.0478,75.0881,38618.0
2017-10-12 15:20:00,93.0,93.03,92.97,93.02,27203.0,75.08,75.1043,75.0558,75.0962,27203.0
2017-10-12 15:25:00,93.02,93.08,92.93,92.97,36511.0,75.0962,75.1446,75.0235,75.0558,36511.0
2017-10-12 15:30:00,92.97,92.97,92.76,92.79,73875.0,75.0558,75.0558,74.8863,74.9105,73875.0
2017-10-12 15:35:00,92.79,92.86,92.77,92.78,64357.0,74.9105,74.967,74.8944,74.9024,64357.0
2017-10-12 15:40:00,92.78,92.87,92.71,92.82,78003.0,74.9024,74.9751,74.8459,74.9347,78003.0
2017-10-12 15:45:00,92.82,92.83,92.67,92.69,77161.0,74.9347,74.9428,74.8136,74.8298,77161.0
2017-10-12 15:50:00,92.68,92.79,92.67,92.75,174695.0,74.8217,74.9105,74.8136,74.8782,174695.0
2017-10-12 15:55:00,92.75,92.76,92.59,92.62,460464.0,74.8782,74.8863,74.749,74.7733,460464.0
2017-10-13 09:30:00,92.97,93.2,92.8,93.02,139924.0,75.0558,75.2415,74.9186,75.0962,139924.0
2017-10-13 09:35:00,92.96,93.07,92.9,93.02,14963.0,75.0478,75.1366,74.9993,75.0962,14963.0
2017-10-13 09:40:00,92.98,93.17,92.97,93.05,17117.0,75.0639,75.2173,75.0558,75.1204,17117.0
2017-10-13 09:45:00,93.03,93.38,93.01,93.26,35380.0,75.1043,75.3868,75.0881,75.2899,35380.0
2017-10-13 09:50:00,93.27,93.42,93.18,93.41,27300.0,75.298,75.4191,75.2254,75.411,27300.0
2017-10-13 09:55:00,93.4,93.45,93.16,93.19,36842.0,75.403,75.4433,75.2092,75.2334,36842.0
2017-10-13 10:00:00,93.21,93.4,93.21,93.29,29256.0,75.2496,75.403,75.2496,75.3142,29256.0
2017-10-13 10:05:00,93.3,93.34,93.28,93.33,26188.0,75.3222,75.3545,75.3061,75.3465,26188.0
2017-10-13 10:10:00,93.33,93.37,93.28,93.28,15642.0,75.3465,75.3787,75.3061,75.3061,15642.0
2017-10-13 10:15:00,93.26,93.35,93.24,93.24,14747.0,75.2899,75.3626,75.2738,75.2738,14747.0
2017-10-13 10:20:00,93.22,93.35,93.22,93.33,24727.0,75.2577,75.3626,75.2577,75.3465,24727.0
2017-10-13 10:25:00,93.31,93.38,93.24,93.34,28322.0,75.3303,75.3868,75.2738,75.3545,28322.0
2017-10-13 10:30:00,93.37,93.39,93.34,93.38,45845.0,75.3787,75.3949,75.3545,75.3868,45845.0
2017-10-13 10:35:00,93.38,93.48,93.37,93.4,23374.0,75.3868,75.4676,75.3787,75.403,23374.0
2017-10-13 10:40:00,93.4,93.47,93.34,93.34,27924.0,75.403,75.4595,75.3545,75.3545,27924.0
2017-10-13 10:45:00,93.37,93.46,93.35,93.35,13298.0,75.3787,75.4514,75.3626,75.3626,13298.0
2017-10-13 10:50:00,93.36,93.38,93.25,93.31,10904.0,75.3707,75.3868,75.2819,75.3303,10904.0
2017-10-13 10:55:00,93.3,93.37,93.28,93.31,14455.0,75.3222,75.3787,75.3061,75.3303,14455.0
2017-10-13 11:00:00,93.34,93.39,93.34,93.37,7257.0,75.3545,75.3949,75.3545,75.3787,7257.0
2017-10-13 11:05:00,93.34,93.37,93.3,93.35,11009.0,75.3545,75.3787,75.3222,75.3626,11009.0
2017-10-13 11:10:00,93.36,93.38,93.33,93.34,17256.0,75.3707,75.3868,75.3465,75.3545,17256.0
2017-10-13 11:15:00,93.36,93.38,93.3,93.3,11527.0,75.3707,75.3868,75.3222,75.3222,11527.0
2017-10-13 11:20:00,93.3,93.35,93.29,93.34,92414.0,75.3222,75.3626,75.3142,75.3545,92414.0
2017-10-13 11:25:00,93.31,93.4,93.3,93.32,28797.0,75.3303,75.403,75.3222,75.3384,28797.0
2017-10-13 11:30:00,93.34,93.34,93.29,93.34,9633.0,75.3545,75.3545,75.3142,75.3545,9633.0
2017-10-13 11:35:00,93.36,93.49,93.36,93.44,21676.0,75.3707,75.4756,75.3707,75.4353,21676.0
2017-10-13 11:40:00,93.44,93.49,93.44,93.46,6784.0,75.4353,75.4756,75.4353,75.4514,6784.0
2017-10-13 11:45:00,93.48,93.5,93.43,93.48,9101.0,75.4676,75.4837,75.4272,75.4676,9101.0
2017-10-13 11:50:00,93.48,93.56,93.45,93.56,30346.0,75.4676,75.5321,75.4433,75.5321,30346.0
2017-10-13 11:55:00,93.56,93.56,93.5,93.53,8998.0,75.5321,75.5321,75.4837,75.5079,8998.0
2017-10-13 12:00:00,93.55,93.63,93.54,93.63,8222.0,75.5241,75.5887,75.516,75.5887,8222.0
2017-10-13 12:05:00,93.61,93.63,93.55,93.56,3980.0,75.5725,75.5887,75.5241,75.5321,3980.0
2017-10-13 12:10:00,93.58,93.63,93.56,93.62,9542.0,75.5483,75.5887,75.5321,75.5806,9542.0
2017-10-13 12:15:00,93.66,93.7,93.63,93.65,11952.0,75.6129,75.6452,75.5887,75.6048,11952.0
2017-10-13 12:20:00,93.66,93.73,93.66,93.67,5050.0,75.6129,75.6694,75.6129,75.6209,5050.0
2017-10-13 12:25:00,93.68,93.73,93.65,93.68,9151.0,75.629,75.6694,75.6048,75.629,9151.0
2017-10-13 12:30:00,93.7,93.7,93.63,93.67,3620.0,75.6452,75.6452,75.5887,75.6209,3620.0
2017-10-13 12:35:00,93.67,93.67,93.52,93.52,12214.0,75.6209,75.6209,75.4998,75.4998,12214.0
2017-10-13 12:40:00,93.51,93.55,93.45,93.47,55175.0,75.4918,75.5241,75.4433,75.4595,55175.0
2017-10-13 12:45:00,93.48,93.52,93.44,93.44,14717.0,75.4676,75.4998,75.4353,75.4353,14717.0
2017-10-13 12:50:00,93.47,93.49,93.41,93.44,16645.0,75.4595,75.4756,75.411,75.4353,16645.0
2017-10-13 12:55:00,93.44,93.44,93.38,93.43,17708.0,75.4353,75.4353,75.3868,75.4272,17708.0
2017-10-13 13:00:00,93.43,93.46,93.42,93.44,8950.0,75.4272,75.4514,75.4191,75.4353,8950.0
2017-10-13 13:05:00,93.44,93.45,93.36,93.41,12846.0,75.4353,75.4433,75.3707,75.411,12846.0
2017-10-13 13:10:00,93.4,93.42,93.32,93.41,47995.0,75.403,75.4191,75.3384,75.411,47995.0
2017-10-13 13:15:00,93.43,93.52,93.42,93.49,7748.0,75.4272,75.4998,75.4191,75.4756,7748.0
2017-10-13 13:20:00,93.5,93.51,93.45,93.45,11527.0,75.4837,75.4918,75.4433,75.4433,11527.0
2017-10-13 13:25:00,93.46,93.48,93.41,93.45,7479.0,75.4514,75.4676,75.411,75.4433,7479.0
2017-10-13 13:30:00,93.45,93.49,93.42,93.48,8823.0,75.4433,75.4756,75.4191,75.4676,8823.0
2017-10-13 13:35:00,93.47,93.5,93.46,93.48,8063.0,75.4595,75.4837,75.4514,75.4676,8063.0
2017-10-13 13:40:00,93.48,93.51,93.44,93.49,8618.0,75.4676,75.4918,75.4353,75.4756,8618.0
2017-10-13 13:45:00,93.49,93.5,93.42,93.46,8497.0,75.4756,75.4837,75.4191,75.4514,8497.0
2017-10-13 13:50:00,93.43,93.45,93.39,93.41,11796.0,75.4272,75.4433,75.3949,75.411,11796.0
2017-10-13 13:55:00,93.41,93.45,93.38,93.44,27843.0,75.411,75.4433,75.3868,75.4353,27843.0
2017-10-13 14:00:00,93.44,93.53,93.43,93.53,12491.0,75.4353,75.5079,75.4272,75.5079,12491.0
2017-10-13 14:05:00,93.52,93.58,93.51,93.57,7617.0,75.4998,75.5483,75.4918,75.5402,7617.0
2017-10-13 14:10:00,93.59,93.67,93.58,93.67,25042.0,75.5564,75.6209,75.5483,75.6209,25042.0
2017-10-13 14:15:00,93.66,93.67,93.58,93.58,14931.0,75.6129,75.6209,75.5483,75.5483,14931.0
2017-10-13 14:20:00,93.57,93.62,93.52,93.61,35679.0,75.5402,75.5806,75.4998,75.5725,35679.0
2017-10-13 14:25:00,93.62,93.67,93.61,93.65,21066.0,75.5806,75.6209,75.5725,75.6048,21066.0
2017-10-13 14:30:00,93.65,93.66,93.6,93.61,12900.0,75.6048,75.6129,75.5644,75.5725,12900.0
2017-10-13 14:35:00,93.61,93.61,93.55,93.56,14285.0,75.5725,75.5725,75.5241,75.5321,14285.0
2017-10-13 14:40:00,93.56,93.58,93.52,93.57,17221.0,75.5321,75.5483,75.4998,75.5402,17221.0
2017-10-13 14:45:00,93.57,93.6,93.53,93.58,16209.0,75.5402,75.5644,75.5079,75.5483,16209.0
2017-10-13 14:50:00,93.58,93.61,93.53,93.58,21750.0,75.5483,75.5725,75.5079,75.5483,21750.0
2017-10-13 14:55:00,93.58,93.6,93.53,93.58,15188.0,75.5483,75.5644,75.5079,75.5483,15188.0
2017-10-13 15:00:00,93.58,93.63,93.57,93.61,23253.0,75.5483,75.5887,75.5402,75.5725,23253.0
2017-10-13 15:05:00,93.6,93.71,93.59,93.71,23586.0,75.5644,75.6532,75.5564,75.6532,23586.0
2017-10-13 15:10:00,93.71,93.72,93.63,93.65,22291.0,75.6532,75.6613,75.5887,75.6048,22291.0
2017-10-13 15:15:00,93.65,93.65,93.61,93.62,10548.0,75.6048,75.6048,75.5725,75.5806,10548.0
2017-10-13 15:20:00,93.62,93.67,93.62,93.64,10104.0,75.5806,75.6209,75.5806,75.5967,10104.0
2017-10-13 15:25:00,93.65,93.67,93.64,93.66,15124.0,75.6048,75.6209,75.5967,75.6129,15124.0
2017-10-13 15:30:00,93.66,93.67,93.62,93.64,27053.0,75.6129,75.6209,75.5806,75.5967,27053.0
2017-10-13 15:35:00,93.64,93.66,93.6,93.6,23702.0,75.5967,75.6129,75.5644,75.5644,23702.0
2017-10-13 15:40:00,93.61,93.62,93.54,93.55,32320.0,75.5725,75.5806,75.516,75.5241,32320.0
2017-10-13 15:45:00,93.55,93.56,93.53,93.55,43540.0,75.5241,75.5321,75.5079,75.5241,43540.0
2017-10-13 15:50:00,93.55,93.56,93.53,93.53,68763.0,75.5241,75.5321,75.5079,75.5079,68763.0
2017-10-13 15:55:00,93.53,93.62,93.52,93.61,129070.0,75.5079,75.5806,75.4998,75.5725,129070.0
2017-10-16 09:30:00,94.21,94.41,94.04,94.15,103285.0,76.0569,76.2184,75.9196,76.0085,103285.0
2017-10-16 09:35:00,94.11,94.15,93.9,94.02,48619.0,75.9762,76.0085,75.8066,75.9035,48619.0
2017-10-16 09:40:00,94.03,94.15,93.88,94.12,70105.0,75.9116,76.0085,75.7905,75.9842,70105.0
2017-10-16 09:45:00,94.14,94.3,94.14,94.23,45113.0,76.0004,76.1295,76.0004,76.073,45113.0
2017-10-16 09:50:00,94.22,94.28,94.19,94.22,34803.0,76.065,76.1134,76.0407,76.065,34803.0
2017-10-16 09:55:00,94.23,94.26,94.03,94.03,28442.0,76.073,76.0973,75.9116,75.9116,28442.0
2017-10-16 10:00:00,94.05,94.05,93.9,93.98,51906.0,75.9277,75.9277,75.8066,75.8712,51906.0
2017-10-16 10:05:00,93.98,94.14,93.97,94.06,37458.0,75.8712,76.0004,75.8631,75.9358,37458.0
2017-10-16 10:10:00,94.04,94.15,94.0,94.13,27293.0,75.9196,76.0085,75.8874,75.9923,27293.0
2017-10-16 10:15:00,94.14,94.21,94.11,94.14,27906.0,76.0004,76.0569,75.9762,76.0004,27906.0
2017-10-16 10:20:00,94.13,94.15,94.0,94.12,29943.0,75.9923,76.0085,75.8874,75.9842,29943.0
2017-10-16 10:25:00,94.12,94.16,94.09,94.11,27227.0,75.9842,76.0165,75.96,75.9762,27227.0
2017-10-16 10:30:00,94.11,94.16,94.07,94.16,31941.0,75.9762,76.0165,75.9439,76.0165,31941.0
2017-10-16 10:35:00,94.14,94.15,93.85,93.86,53162.0,76.0004,76.0085,75.7663,75.7743,53162.0
2017-10-16 10:40:00,93.86,93.92,93.84,93.86,63031.0,75.7743,75.8228,75.7582,75.7743,63031.0
2017-10-16 10:45:00,93.85,93.86,93.67,93.86,79320.0,75.7663,75.7743,75.6209,75.7743,79320.0
2017-10-16 10:50:00,93.88,94.03,93.88,93.98,30900.0,75.7905,75.9116,75.7905,75.8712,30900.0
2017-10-16 10:55:00,93.98,94.02,93.94,94.0,18708.0,75.8712,75.9035,75.8389,75.8874,18708.0
2017-10-16 11:00:00,93.98,94.05,93.93,94.02,16106.0,75.8712,75.9277,75.8308,75.9035,16106.0
2017-10-16 11:05:00,94.03,94.05,93.99,94.05,12029.0,75.9116,75.9277,75.8793,75.9277,12029.0
2017-10-16 11:10:00,94.03,94.07,94.01,94.02,10585.0,75.9116,75.9439,75.8954,75.9035,10585.0
2017-10-16 11:15:00,94.01,94.01,93.93,93.94,14965.0,75.8954,75.8954,75.8308,75.8389,14965.0
2017-10-16 11:20:00,93.93,94.05,93.93,94.04,18796.0,75.8308,75.9277,75.8308,75.9196,18796.0
2017-10-16 11:25:00,94.03,94.04,93.94,93.97,19501.0,75.9116,75.9196,75.8389,75.8631,19501.0
2017-10-16 11:30:00,93.96,94.02,93.94,94.01,16312.0,75.8551,75.9035,75.8389,75.8954,16312.0
2017-10-16 11:35:00,93.99,94.02,93.97,93.98,16494.0,75.8793,75.9035,75.8631,75.8712,16494.0
2017-10-16 11:40:00,93.99,94.04,93.97,94.01,17526.0,75.8793,75.9196,75.8631,75.8954,17526.0
2017-10-16 11:45:00,94.01,94.07,93.98,94.04,21511.0,75.8954,75.9439,75.8712,75.9196,21511.0
2017-10-16 11:50:00,94.02,94.16,94.02,94.08,26298.0,75.9035,76.0165,75.9035,75.9519,26298.0
2017-10-16 11:55:00,94.07,94.08,94.01,94.06,16518.0,75.9439,75.9519,75.8954,75.9358,16518.0
2017-10-16 12:00:00,94.07,94.09,94.03,94.06,20983.0,75.9439,75.96,75.9116,75.9358,20983.0
2017-10-16 12:05:00,94.05,94.13,94.01,94.01,14749.0,75.9277,75.9923,75.8954,75.8954,14749.0
2017-10-16 12:10:00,94.01,94.06,93.99,93.99,12897.0,75.8954,75.9358,75.8793,75.8793,12897.0
2017-10-16 12:15:00,93.99,94.0,93.91,93.93,16692.0,75.8793,75.8874,75.8147,75.8308,16692.0
2017-10-16 12:20:00,93.96,94.06,93.94,94.06,14193.0,75.8551,75.9358,75.8389,75.9358,14193.0
2017-10-16 12:25:00,94.04,94.05,93.96,93.99,16925.0,75.9196,75.9277,75.8551,75.8793,16925.0
2017-10-16 12:30:00,94.01,94.06,94.0,94.04,15109.0,75.8954,75.9358,75.8874,75.9196,15109.0
2017-10-16 12:35:00,94.04,94.07,94.03,94.07,14423.0,75.9196,75.9439,75.9116,75.9439,14423.0
2017-10-16 12:40:00,94.07,94.11,94.01,94.03,16893.0,75.9439,75.9762,75.8954,75.9116,16893.0
2017-10-16 12:45:00,94.04,94.09,94.03,94.05,18780.0,75.9196,75.96,75.9116,75.9277,18780.0
2017-10-16 12:50:00,94.06,94.11,94.04,94.11,11971.0,75.9358,75.9762,75.9196,75.9762,11971.0
2017-10-16 12:55:00,94.11,94.19,94.08,94.09,18479.0,75.9762,76.0407,75.9519,75.96,18479.0
2017-10-16 13:00:00,94.09,94.15,94.09,94.1,12669.0,75.96,76.0085,75.96,75.9681,12669.0
2017-10-16 13:05:00,94.1,94.21,94.1,94.19,15384.0,75.9681,76.0569,75.9681,76.0407,15384.0
2017-10-16 13:10:00,94.2,94.36,94.19,94.34,31218.0,76.0488,76.178,76.0407,76.1618,31218.0
2017-10-16 13:15:00,94.33,94.35,94.3,94.34,13237.0,76.1538,76.1699,76.1295,76.1618,13237.0
2017-10-16 13:20:00,94.35,94.36,94.28,94.31,19081.0,76.1699,76.178,76.1134,76.1376,19081.0
2017-10-16 13:25:00,94.31,94.33,94.28,94.31,12780.0,76.1376,76.1538,76.1134,76.1376,12780.0
2017-10-16 13:30:00,94.31,94.36,94.25,94.34,16350.0,76.1376,76.178,76.0892,76.1618,16350.0
2017-10-16 13:35:00,94.34,94.35,94.27,94.28,13124.0,76.1618,76.1699,76.1053,76.1134,13124.0
2017-10-16 13:40:00,94.27,94.32,94.23,94.31,18639.0,76.1053,76.1457,76.073,76.1376,18639.0
2017-10-16 13:45:00,94.3,94.34,94.28,94.34,29021.0,76.1295,76.1618,76.1134,76.1618,29021.0
2017-10-16 13:50:00,94.32,94.38,94.3,94.37,28535.0,76.1457,76.1941,76.1295,76.1861,28535.0
2017-10-16 13:55:00,94.37,94.38,94.3,94.33,42127.0,76.1861,76.1941,76.1295,76.1538,42127.0
2017-10-16 14:00:00,94.33,94.39,94.31,94.33,22745.0,76.1538,76.2022,76.1376,76.1538,22745.0
2017-10-16 14:05:00,94.33,94.34,94.22,94.25,14191.0,76.1538,76.1618,76.065,76.0892,14191.0
2017-10-16 14:10:00,94.25,94.28,94.21,94.26,22805.0,76.0892,76.1134,76.0569,76.0973,22805.0
2017-10-16 14:15:00,94.26,94.28,94.21,94.22,15782.0,76.0973,76.1134,76.0569,76.065,15782.0
2017-10-16 14:20:00,94.23,94.32,94.22,94.28,16989.0,76.073,76.1457,76.065,76.1134,16989.0
2017-10-16 14:25:00,94.28,94.29,94.2,94.25,33312.0,76.1134,76.1215,76.0488,76.0892,33312.0
2017-10-16 14:30:00,94.25,94.29,94.2,94.29,65410.0,76.0892,76.1215,76.0488,76.1215,65410.0
2017-10-16 14:35:00,94.29,94.29,94.22,94.26,33683.0,76.1215,76.1215,76.065,76.0973,33683.0
2017-10-16 14:40:00,94.25,94.3,94.25,94.3,13549.0,76.0892,76.1295,76.0892,76.1295,13549.0
2017-10-16 14:45:00,94.3,94.32,94.23,94.28,41978.0,76.1295,76.1457,76.073,76.1134,41978.0
2017-10-16 14:50:00,94.28,94.33,94.25,94.27,37846.0,76.1134,76.1538,76.0892,76.1053,37846.0
2017-10-16 14:55:00,94.27,94.27,94.22,94.22,13986.0,76.1053,76.1053,76.065,76.065,13986.0
2017-10-16 15:00:00,94.22,94.25,94.18,94.25,17551.0,76.065,76.0892,76.0327,76.0892,17551.0
2017-10-16 15:05:00,94.24,94.24,94.09,94.09,45197.0,76.0811,76.0811,75.96,75.96,45197.0
2017-10-16 15:10:00,94.11,94.16,94.07,94.13,32654.0,75.9762,76.0165,75.9439,75.9923,32654.0
2017-10-16 15:15:00,94.13,94.13,94.02,94.08,45380.0,75.9923,75.9923,75.9035,75.9519,45380.0
2017-10-16 15:20:00,94.09,94.11,94.0,94.02,34657.0,75.96,75.9762,75.8874,75.9035,34657.0
2017-10-16 15:25:00,94.02,94.06,93.98,93.98,29311.0,75.9035,75.9358,75.8712,75.8712,29311.0
2017-10-16 15:30:00,93.98,94.07,93.97,94.03,70094.0,75.8712,75.9439,75.8631,75.9116,70094.0
2017-10-16 15:35:00,94.03,94.08,94.0,94.01,62144.0,75.9116,75.9519,75.8874,75.8954,62144.0
2017-10-16 15:40:00,94.02,94.09,94.02,94.05,65492.0,75.9035,75.96,75.9035,75.9277,65492.0
2017-10-16 15:45:00,94.04,94.08,94.03,94.04,62554.0,75.9196,75.9519,75.9116,75.9196,62554.0
2017-10-16 15:50:00,94.05,94.13,94.04,94.12,71455.0,75.9277,75.9923,75.9196,75.9842,71455.0
2017-10-16 15:55:00,94.12,94.26,94.11,94.24,182168.0,75.9842,76.0973,75.9762,76.0811,182168.0
2017-10-17 09:30:00,94.12,94.23,93.99,94.0,72651.0,75.9842,76.073,75.8793,75.8874,72651.0
2017-10-17 09:35:00,94.03,94.16,93.97,94.08,23770.0,75.9116,76.0165,75.8631,75.9519,23770.0
2017-10-17 09:40:00,94.08,94.17,94.03,94.15,23412.0,75.9519,76.0246,75.9116,76.0085,23412.0
2017-10-17 09:45:00,94.14,94.18,94.05,94.07,37620.0,76.0004,76.0327,75.9277,75.9439,37620.0
2017-10-17 09:50:00,94.08,94.09,93.88,93.89,36923.0,75.9519,75.96,75.7905,75.7986,36923.0
2017-10-17 09:55:00,93.91,94.14,93.89,94.1,33276.0,75.8147,76.0004,75.7986,75.9681,33276.0
2017-10-17 10:00:00,94.12,94.19,94.04,94.1,45305.0,75.9842,76.0407,75.9196,75.9681,45305.0
2017-10-17 10:05:00,94.09,94.13,93.99,94.02,27920.0,75.96,75.9923,75.8793,75.9035,27920.0
2017-10-17 10:10:00,94.02,94.06,93.94,93.96,27507.0,75.9035,75.9358,75.8389,75.8551,27507.0
2017-10-17 10:15:00,93.96,94.01,93.9,93.93,37491.0,75.8551,75.8954,75.8066,75.8308,37491.0
2017-10-17 10:20:00,93.93,93.98,93.82,93.82,38169.0,75.8308,75.8712,75.742,75.742,38169.0
2017-10-17 10:25:00,93.84,93.85,93.66,93.67,36990.0,75.7582,75.7663,75.6129,75.6209,36990.0
2017-10-17 10:30:00,93.69,93.76,93.66,93.71,24043.0,75.6371,75.6936,75.6129,75.6532,24043.0
2017-10-17 10:35:00,93.72,93.95,93.71,93.89,93310.0,75.6613,75.847,75.6532,75.7986,93310.0
2017-10-17 10:40:00,93.86,93.9,93.82,93.85,22100.0,75.7743,75.8066,75.742,75.7663,22100.0
2017-10-17 10:45:00,93.83,93.95,93.78,93.95,41661.0,75.7501,75.847,75.7097,75.847,41661.0
2017-10-17 10:50:00,93.94,93.94,93.85,93.91,31111.0,75.8389,75.8389,75.7663,75.8147,31111.0
2017-10-17 10:55:00,93.91,93.98,93.9,93.91,21809.0,75.8147,75.8712,75.8066,75.8147,21809.0
2017-10-17 11:00:00,93.9,93.91,93.81,93.84,33810.0,75.8066,75.8147,75.734,75.7582,33810.0
2017-10-17 11:05:00,93.84,93.9,93.82,93.88,26379.0,75.7582,75.8066,75.742,75.7905,26379.0
2017-10-17 11:10:00,93.88,93.89,93.83,93.88,17472.0,75.7905,75.7986,75.7501,75.7905,17472.0
2017-10-17 11:15:00,93.88,93.99,93.87,93.97,18847.0,75.7905,75.8793,75.7824,75.8631,18847.0
2017-10-17 11:20:00,93.98,93.99,93.93,93.93,17748.0,75.8712,75.8793,75.8308,75.8308,17748.0
2017-10-17 11:25:00,93.93,93.95,93.91,93.94,18923.0,75.8308,75.847,75.8147,75.8389,18923.0
2017-10-17 11:30:00,93.94,93.97,93.9,93.91,17098.0,75.8389,75.8631,75.8066,75.8147,17098.0
2017-10-17 11:35:00,93.91,93.92,93.88,93.9,16616.0,75.8147,75.8228,75.7905,75.8066,16616.0
2017-10-17 11:40:00,93.9,93.91,93.85,93.86,16206.0,75.8066,75.8147,75.7663,75.7743,16206.0
2017-10-17 11:45:00,93.86,93.89,93.83,93.85,16800.0,75.7743,75.7986,75.7501,75.7663,16800.0
2017-10-17 11:50:00,93.86,93.9,93.84,93.89,18363.0,75.7743,75.8066,75.7582,75.7986,18363.0
2017-10-17 11:55:00,93.88,93.93,93.88,93.91,18413.0,75.7905,75.8308,75.7905,75.8147,18413.0
2017-10-17 12:00:00,93.9,93.91,93.84,93.85,18360.0,75.8066,75.8147,75.7582,75.7663,18360.0
2017-10-17 12:05:00,93.86,93.91,93.84,93.87,15579.0,75.7743,75.8147,75.7582,75.7824,15579.0
2017-10-17 12:10:00,93.86,93.88,93.83,93.88,15313.0,75.7743,75.7905,75.7501,75.7905,15313.0
2017-10-17 12:15:00,93.88,93.89,93.82,93.82,17466.0,75.7905,75.7986,75.742,75.742,17466.0
2017-10-17 12:20:00,93.82,93.85,93.8,93.82,30919.0,75.742,75.7663,75.7259,75.742,30919.0
2017-10-17 12:25:00,93.81,93.82,93.6,93.72,34629.0,75.734,75.742,75.5644,75.6613,34629.0
2017-10-17 12:30:00,93.73,93.8,93.64,93.71,31927.0,75.6694,75.7259,75.5967,75.6532,31927.0
2017-10-17 12:35:00,93.73,93.76,93.7,93.74,23722.0,75.6694,75.6936,75.6452,75.6775,23722.0
2017-10-17 12:40:00,93.74,93.75,93.65,93.65,34022.0,75.6775,75.6855,75.6048,75.6048,34022.0
2017-10-17 12:45:00,93.66,93.75,93.65,93.74,20459.0,75.6129,75.6855,75.6048,75.6775,20459.0
2017-10-17 12:50:00,93.73,93.74,93.71,93.72,37130.0,75.6694,75.6775,75.6532,75.6613,37130.0
2017-10-17 12:55:00,93.73,93.73,93.68,93.7,17457.0,75.6694,75.6694,75.629,75.6452,17457.0
2017-10-17 13:00:00,93.7,93.72,93.68,93.69,21540.0,75.6452,75.6613,75.629,75.6371,21540.0
2017-10-17 13:05:00,93.68,93.72,93.54,93.64,71271.0,75.629,75.6613,75.516,75.5967,71271.0
2017-10-17 13:10:00,93.64,93.71,93.63,93.66,27836.0,75.5967,75.6532,75.5887,75.6129,27836.0
2017-10-17 13:15:00,93.64,93.79,93.6,93.79,43356.0,75.5967,75.7178,75.5644,75.7178,43356.0
2017-10-17 13:20:00,93.78,93.83,93.75,93.81,14891.0,75.7097,75.7501,75.6855,75.734,14891.0
2017-10-17 13:25:00,93.81,93.86,93.77,93.85,18254.0,75.734,75.7743,75.7017,75.7663,18254.0
2017-10-17 13:30:00,93.85,93.9,93.81,93.84,16773.0,75.7663,75.8066,75.734,75.7582,16773.0
2017-10-17 13:35:00,93.81,93.87,93.81,93.87,26473.0,75.734,75.7824,75.734,75.7824,26473.0
2017-10-17 13:40:00,93.88,93.89,93.82,93.85,26007.0,75.7905,75.7986,75.742,75.7663,26007.0
2017-10-17 13:45:00,93.85,93.92,93.83,93.9,50050.0,75.7663,75.8228,75.7501,75.8066,50050.0
2017-10-17 13:50:00,93.9,93.91,93.79,93.83,28226.0,75.8066,75.8147,75.7178,75.7501,28226.0
2017-10-17 13:55:00,93.83,93.9,93.82,93.88,22468.0,75.7501,75.8066,75.742,75.7905,22468.0
2017-10-17 14:00:00,93.89,93.92,93.88,93.91,16569.0,75.7986,75.8228,75.7905,75.8147,16569.0
2017-10-17 14:05:00,93.92,93.99,93.88,93.93,36591.0,75.8228,75.8793,75.7905,75.8308,36591.0
2017-10-17 14:10:00,93.92,93.98,93.9,93.96,17510.0,75.8228,75.8712,75.8066,75.8551,17510.0
2017-10-17 14:15:00,93.97,94.03,93.96,94.01,51131.0,75.8631,75.9116,75.8551,75.8954,51131.0
2017-10-17 14:20:00,94.02,94.02,93.99,93.99,13713.0,75.9035,75.9035,75.8793,75.8793,13713.0
2017-10-17 14:25:00,93.99,94.0,93.97,93.98,13142.0,75.8793,75.8874,75.8631,75.8712,13142.0
2017-10-17 14:30:00,93.99,94.05,93.99,94.02,21079.0,75.8793,75.9277,75.8793,75.9035,21079.0
2017-10-17 14:35:00,94.03,94.08,94.01,94.07,20108.0,75.9116,75.9519,75.8954,75.9439,20108.0
2017-10-17 14:40:00,94.07,94.09,94.04,94.09,18183.0,75.9439,75.96,75.9196,75.96,18183.0
2017-10-17 14:45:00,94.09,94.17,94.08,94.14,40347.0,75.96,76.0246,75.9519,76.0004,40347.0
2017-10-17 14:50:00,94.14,94.2,94.14,94.18,17207.0,76.0004,76.0488,76.0004,76.0327,17207.0
2017-10-17 14:55:00,94.17,94.21,94.14,94.19,23005.0,76.0246,76.0569,76.0004,76.0407,23005.0
2017-10-17 15:00:00,94.19,94.22,94.16,94.19,24578.0,76.0407,76.065,76.0165,76.0407,24578.0
2017-10-17 15:05:00,94.19,94.21,94.14,94.15,20131.0,76.0407,76.0569,76.0004,76.0085,20131.0
2017-10-17 15:10:00,94.15,94.18,94.1,94.14,39540.0,76.0085,76.0327,75.9681,76.0004,39540.0
2017-10-17 15:15:00,94.16,94.19,94.14,94.15,15019.0,76.0165,76.0407,76.0004,76.0085,15019.0
2017-10-17 15:20:00,94.16,94.16,94.08,94.08,27266.0,76.0165,76.0165,75.9519,75.9519,27266.0
2017-10-17 15:25:00,94.08,94.12,94.05,94.12,36362.0,75.9519,75.9842,75.9277,75.9842,36362.0
2017-10-17 15:30:00,94.11,94.19,94.07,94.11,42840.0,75.9762,76.0407,75.9439,75.9762,42840.0
2017-10-17 15:35:00,94.11,94.16,94.1,94.16,23523.0,75.9762,76.0165,75.9681,76.0165,23523.0
2017-10-17 15:40:00,94.16,94.16,94.12,94.14,36232.0,76.0165,76.0165,75.9842,76.0004,36232.0
2017-10-17 15:45:00,94.14,94.17,94.12,94.13,35119.0,76.0004,76.0246,75.9842,75.9923,35119.0
2017-10-17 15:50:00,94.13,94.27,94.13,94.19,66083.0,75.9923,76.1053,75.9923,76.0407,66083.0
2017-10-17 15:55:00,94.18,94.31,94.18,94.26,188127.0,76.0327,76.1376,76.0327,76.0973,188127.0
2017-10-18 09:30:00,94.26,94.27,94.09,94.26,106569.0,76.0973,76.1053,75.96,76.0973,106569.0
2017-10-18 09:35:00,94.27,94.29,94.14,94.25,71474.0,76.1053,76.1215,76.0004,76.0892,71474.0
2017-10-18 09:40:00,94.27,94.27,94.09,94.15,24454.0,76.1053,76.1053,75.96,76.0085,24454.0
2017-10-18 09:45:00,94.17,94.17,93.8,93.81,40444.0,76.0246,76.0246,75.7259,75.734,40444.0
2017-10-18 09:50:00,93.8,93.82,93.57,93.57,34229.0,75.7259,75.742,75.5402,75.5402,34229.0
2017-10-18 09:55:00,93.57,93.59,93.44,93.51,24737.0,75.5402,75.5564,75.4353,75.4918,24737.0
2017-10-18 10:00:00,93.47,93.62,93.47,93.52,19740.0,75.4595,75.5806,75.4595,75.4998,19740.0
2017-10-18 10:05:00,93.5,93.52,93.25,93.26,41556.0,75.4837,75.4998,75.2819,75.2899,41556.0
2017-10-18 10:10:00,93.24,93.33,93.2,93.3,35440.0,75.2738,75.3465,75.2415,75.3222,35440.0
2017-10-18 10:15:00,93.33,93.48,93.28,93.47,44097.0,75.3465,75.4676,75.3061,75.4595,44097.0
2017-10-18 10:20:00,93.47,93.57,93.43,93.5,20713.0,75.4595,75.5402,75.4272,75.4837,20713.0
2017-10-18 10:25:00,93.47,93.57,93.46,93.49,36340.0,75.4595,75.5402,75.4514,75.4756,36340.0
2017-10-18 10:30:00,93.49,93.52,93.46,93.47,19568.0,75.4756,75.4998,75.4514,75.4595,19568.0
2017-10-18 10:35:00,93.47,93.47,93.4,93.42,19491.0,75.4595,75.4595,75.403,75.4191,19491.0
2017-10-18 10:40:00,93.44,93.55,93.42,93.55,31239.0,75.4353,75.5241,75.4191,75.5241,31239.0
2017-10-18 10:45:00,93.55,93.71,93.54,93.63,27713.0,75.5241,75.6532,75.516,75.5887,27713.0
2017-10-18 10:50:00,93.64,93.69,93.58,93.64,19237.0,75.5967,75.6371,75.5483,75.5967,19237.0
2017-10-18 10:55:00,93.65,93.65,93.56,93.6,20130.0,75.6048,75.6048,75.5321,75.5644,20130.0
2017-10-18 11:00:00,93.58,93.6,93.48,93.52,22917.0,75.5483,75.5644,75.4676,75.4998,22917.0
2017-10-18 11:05:00,93.52,93.55,93.44,93.45,37563.0,75.4998,75.5241,75.4353,75.4433,37563.0
2017-10-18 11:10:00,93.45,93.5,93.4,93.42,41007.0,75.4433,75.4837,75.403,75.4191,41007.0
2017-10-18 11:15:00,93.4,93.45,93.39,93.43,26617.0,75.403,75.4433,75.3949,75.4272,26617.0
2017-10-18 11:20:00,93.43,93.47,93.35,93.38,22678.0,75.4272,75.4595,75.3626,75.3868,22678.0
2017-10-18 11:25:00,93.38,93.42,93.36,93.41,24889.0,75.3868,75.4191,75.3707,75.411,24889.0
2017-10-18 11:30:00,93.42,93.42,93.25,93.25,80361.0,75.4191,75.4191,75.2819,75.2819,80361.0
2017-10-18 11:35:00,93.26,93.45,93.21,93.42,33263.0,75.2899,75.4433,75.2496,75.4191,33263.0
2017-10-18 11:40:00,93.41,93.42,93.35,93.39,23761.0,75.411,75.4191,75.3626,75.3949,23761.0
2017-10-18 11:45:00,93.4,93.43,93.31,93.37,26201.0,75.403,75.4272,75.3303,75.3787,26201.0
2017-10-18 11:50:00,93.37,93.4,93.3,93.37,22183.0,75.3787,75.403,75.3222,75.3787,22183.0
2017-10-18 11:55:00,93.35,93.39,93.31,93.31,14730.0,75.3626,75.3949,75.3303,75.3303,14730.0
2017-10-18 12:00:00,93.32,93.43,93.29,93.43,22872.0,75.3384,75.4272,75.3142,75.4272,22872.0
2017-10-18 12:05:00,93.43,93.49,93.42,93.46,21240.0,75.4272,75.4756,75.4191,75.4514,21240.0
2017-10-18 12:10:00,93.47,93.47,93.42,93.45,22259.0,75.4595,75.4595,75.4191,75.4433,22259.0
2017-10-18 12:15:00,93.43,93.48,93.42,93.46,18134.0,75.4272,75.4676,75.4191,75.4514,18134.0
2017-10-18 12:20:00,93.46,93.5,93.46,93.48,26138.0,75.4514,75.4837,75.4514,75.4676,26138.0
2017-10-18 12:25:00,93.5,93.58,93.49,93.57,21659.0,75.4837,75.5483,75.4756,75.5402,21659.0
2017-10-18 12:30:00,93.58,93.6,93.53,93.54,9305.0,75.5483,75.5644,75.5079,75.516,9305.0
2017-10-18 12:35:00,93.54,93.56,93.52,93.52,17063.0,75.516,75.5321,75.4998,75.4998,17063.0
2017-10-18 12:40:00,93.51,93.53,93.46,93.47,32626.0,75.4918,75.5079,75.4514,75.4595,32626.0
2017-10-18 12:45:00,93.48,93.51,93.47,93.51,28745.0,75.4676,75.4918,75.4595,75.4918,28745.0
2017-10-18 12:50:00,93.51,93.59,93.5,93.55,29713.0,75.4918,75.5564,75.4837,75.5241,29713.0
2017-10-18 12:55:00,93.56,93.56,93.41,93.45,59578.0,75.5321,75.5321,75.411,75.4433,59578.0
2017-10-18 13:00:00,93.46,93.46,93.37,93.42,40052.0,75.4514,75.4514,75.3787,75.4191,40052.0
2017-10-18 13:05:00,93.41,93.57,93.37,93.56,64986.0,75.411,75.5402,75.3787,75.5321,64986.0
2017-10-18 13:10:00,93.56,93.61,93.48,93.57,29581.0,75.5321,75.5725,75.4676,75.5402,29581.0
2017-10-18 13:15:00,93.6,93.68,93.55,93.63,22442.0,75.5644,75.629,75.5241,75.5887,22442.0
2017-10-18 13:20:00,93.64,93.69,93.62,93.64,21626.0,75.5967,75.6371,75.5806,75.5967,21626.0
2017-10-18 13:25:00,93.64,93.7,93.64,93.69,19060.0,75.5967,75.6452,75.5967,75.6371,19060.0
2017-10-18 13:30:00,93.68,93.71,93.66,93.68,23486.0,75.629,75.6532,75.6129,75.629,23486.0
2017-10-18 13:35:00,93.69,93.71,93.62,93.67,30738.0,75.6371,75.6532,75.5806,75.6209,30738.0
2017-10-18 13:40:00,93.68,93.7,93.67,93.69,14513.0,75.629,75.6452,75.6209,75.6371,14513.0
2017-10-18 13:45:00,93.69,93.77,93.65,93.76,38048.0,75.6371,75.7017,75.6048,75.6936,38048.0
2017-10-18 13:50:00,93.77,93.78,93.74,93.76,12396.0,75.7017,75.7097,75.6775,75.6936,12396.0
2017-10-18 13:55:00,93.75,93.79,93.74,93.77,20156.0,75.6855,75.7178,75.6775,75.7017,20156.0
2017-10-18 14:00:00,93.78,93.78,93.71,93.73,23177.0,75.7097,75.7097,75.6532,75.6694,23177.0
2017-10-18 14:05:00,93.74,93.78,93.71,93.78,31337.0,75.6775,75.7097,75.6532,75.7097,31337.0
2017-10-18 14:10:00,93.78,93.79,93.69,93.7,33319.0,75.7097,75.7178,75.6371,75.6452,33319.0
2017-10-18 14:15:00,93.71,93.74,93.65,93.65,50769.0,75.6532,75.6775,75.6048,75.6048,50769.0
2017-10-18 14:20:00,93.65,93.65,93.5,93.58,91671.0,75.6048,75.6048,75.4837,75.5483,91671.0
2017-10-18 14:25:00,93.59,93.66,93.58,93.65,14221.0,75.5564,75.6129,75.5483,75.6048,14221.0
2017-10-18 14:30:00,93.66,93.69,93.64,93.64,18980.0,75.6129,75.6371,75.5967,75.5967,18980.0
2017-10-18 14:35:00,93.65,93.66,93.61,93.62,17611.0,75.6048,75.6129,75.5725,75.5806,17611.0
2017-10-18 14:40:00,93.62,93.63,93.57,93.59,24170.0,75.5806,75.5887,75.5402,75.5564,24170.0
2017-10-18 14:45:00,93.59,93.61,93.54,93.55,28216.0,75.5564,75.5725,75.516,75.5241,28216.0
2017-10-18 14:50:00,93.55,93.58,93.52,93.54,20682.0,75.5241,75.5483,75.4998,75.516,20682.0
2017-10-18 14:55:00,93.55,93.62,93.55,93.59,18200.0,75.5241,75.5806,75.5241,75.5564,18200.0
2017-10-18 15:00:00,93.59,93.63,93.56,93.63,30712.0,75.5564,75.5887,75.5321,75.5887,30712.0
2017-10-18 15:05:00,93.63,93.66,93.57,93.59,45616.0,75.5887,75.6129,75.5402,75.5564,45616.0
2017-10-18 15:10:00,93.59,93.61,93.53,93.56,43339.0,75.5564,75.5725,75.5079,75.5321,43339.0
2017-10-18 15:15:00,93.56,93.58,93.53,93.53,40978.0,75.5321,75.5483,75.5079,75.5079,40978.0
2017-10-18 15:20:00,93.54,93.61,93.53,93.58,37007.0,75.516,75.5725,75.5079,75.5483,37007.0
2017-10-18 15:25:00,93.58,93.58,93.51,93.54,64596.0,75.5483,75.5483,75.4918,75.516,64596.0
2017-10-18 15:30:00,93.53,93.54,93.47,93.48,33349.0,75.5079,75.516,75.4595,75.4676,33349.0
2017-10-18 15:35:00,93.48,93.54,93.44,93.48,82826.0,75.4676,75.516,75.4353,75.4676,82826.0
2017-10-18 15:40:00,93.48,93.56,93.47,93.48,65977.0,75.4676,75.5321,75.4595,75.4676,65977.0
2017-10-18 15:45:00,93.48,93.52,93.46,93.47,60177.0,75.4676,75.4998,75.4514,75.4595,60177.0
2017-10-18 15:50:00,93.46,93.47,93.32,93.32,180908.0,75.4514,75.4595,75.3384,75.3384,180908.0
2017-10-18 15:55:00,93.33,93.45,93.32,93.44,206197.0,75.3465,75.4433,75.3384,75.4353,206197.0
2017-10-19 09:30:00,92.97,93.2,92.8,93.05,117783.0,75.0558,75.2415,74.9186,75.1204,117783.0
2017-10-19 09:35:00,93.08,93.09,92.86,93.01,49042.0,75.1446,75.1527,74.967,75.0881,49042.0
2017-10-19 09:40:00,93.0,93.0,92.63,92.78,75608.0,75.08,75.08,74.7813,74.9024,75608.0
2017-10-19 09:45:00,92.78,92.81,92.66,92.72,84230.0,74.9024,74.9267,74.8056,74.854,84230.0
2017-10-19 09:50:00,92.69,92.93,92.61,92.81,44212.0,74.8298,75.0235,74.7652,74.9267,44212.0
2017-10-19 09:55:00,92.8,93.0,92.8,92.89,62777.0,74.9186,75.08,74.9186,74.9912,62777.0
2017-10-19 10:00:00,92.89,92.89,92.57,92.73,87210.0,74.9912,74.9912,74.7329,74.8621,87210.0
2017-10-19 10:05:00,92.75,92.84,92.71,92.82,49418.0,74.8782,74.9509,74.8459,74.9347,49418.0
2017-10-19 10:10:00,92.83,93.08,92.79,93.05,58640.0,74.9428,75.1446,74.9105,75.1204,58640.0
2017-10-19 10:15:00,93.08,93.22,93.01,93.14,38564.0,75.1446,75.2577,75.0881,75.1931,38564.0
2017-10-19 10:20:00,93.16,93.19,93.09,93.1,34800.0,75.2092,75.2334,75.1527,75.1608,34800.0
2017-10-19 10:25:00,93.14,93.16,92.99,92.99,55357.0,75.1931,75.2092,75.072,75.072,55357.0
2017-10-19 10:30:00,93.02,93.1,92.99,93.08,72722.0,75.0962,75.1608,75.072,75.1446,72722.0
2017-10-19 10:35:00,93.09,93.24,93.05,93.23,70254.0,75.1527,75.2738,75.1204,75.2657,70254.0
2017-10-19 10:40:00,93.23,93.28,93.21,93.27,44521.0,75.2657,75.3061,75.2496,75.298,44521.0
2017-10-19 10:45:00,93.27,93.37,93.26,93.29,35341.0,75.298,75.3787,75.2899,75.3142,35341.0
2017-10-19 10:50:00,93.27,93.46,93.27,93.39,70057.0,75.298,75.4514,75.298,75.3949,70057.0
2017-10-19 10:55:00,93.41,93.48,93.33,93.37,64054.0,75.411,75.4676,75.3465,75.3787,64054.0
2017-10-19 11:00:00,93.38,93.42,93.33,93.39,30617.0,75.3868,75.4191,75.3465,75.3949,30617.0
2017-10-19 11:05:00,93.4,93.44,93.3,93.42,31024.0,75.403,75.4353,75.3222,75.4191,31024.0
2017-10-19 11:10:00,93.42,93.42,93.37,93.4,52468.0,75.4191,75.4191,75.3787,75.403,52468.0
2017-10-19 11:15:00,93.4,93.46,93.4,93.44,24554.0,75.403,75.4514,75.403,75.4353,24554.0
2017-10-19 11:20:00,93.45,93.48,93.31,93.37,40988.0,75.4433,75.4676,75.3303,75.3787,40988.0
2017-10-19 11:25:00,93.37,93.49,93.34,93.46,53922.0,75.3787,75.4756,75.3545,75.4514,53922.0
2017-10-19 11:30:00,93.45,93.52,93.41,93.47,66965.0,75.4433,75.4998,75.411,75.4595,66965.0
2017-10-19 11:35:00,93.49,93.55,93.45,93.54,25233.0,75.4756,75.5241,75.4433,75.516,25233.0
2017-10-19 11:40:00,93.54,93.56,93.41,93.44,32870.0,75.516,75.5321,75.411,75.4353,32870.0
2017-10-19 11:45:00,93.42,93.45,93.3,93.44,30810.0,75.4191,75.4433,75.3222,75.4353,30810.0
2017-10-19 11:50:00,93.47,93.58,93.45,93.56,65175.0,75.4595,75.5483,75.4433,75.5321,65175.0
2017-10-19 11:55:00,93.56,93.57,93.4,93.44,20163.0,75.5321,75.5402,75.403,75.4353,20163.0
2017-10-19 12:00:00,93.45,93.47,93.36,93.36,12371.0,75.4433,75.4595,75.3707,75.3707,12371.0
2017-10-19 12:05:00,93.37,93.39,93.3,93.35,15926.0,75.3787,75.3949,75.3222,75.3626,15926.0
2017-10-19 12:10:00,93.37,93.4,93.3,93.33,17674.0,75.3787,75.403,75.3222,75.3465,17674.0
2017-10-19 12:15:00,93.34,93.39,93.29,93.3,21562.0,75.3545,75.3949,75.3142,75.3222,21562.0
2017-10-19 12:20:00,93.31,93.32,93.22,93.23,10449.0,75.3303,75.3384,75.2577,75.2657,10449.0
2017-10-19 12:25:00,93.25,93.29,93.23,93.27,24866.0,75.2819,75.3142,75.2657,75.298,24866.0
2017-10-19 12:30:00,93.28,93.29,93.17,93.17,27433.0,75.3061,75.3142,75.2173,75.2173,27433.0
2017-10-19 12:35:00,93.17,93.17,93.09,93.09,23242.0,75.2173,75.2173,75.1527,75.1527,23242.0
2017-10-19 12:40:00,93.1,93.11,92.99,93.03,18201.0,75.1608,75.1688,75.072,75.1043,18201.0
2017-10-19 12:45:00,93.03,93.06,93.0,93.06,24780.0,75.1043,75.1285,75.08,75.1285,24780.0
2017-10-19 12:50:00,93.06,93.19,93.05,93.15,19112.0,75.1285,75.2334,75.1204,75.2011,19112.0
2017-10-19 12:55:00,93.16,93.19,93.13,93.15,10441.0,75.2092,75.2334,75.185,75.2011,10441.0
2017-10-19 13:00:00,93.16,93.3,93.14,93.26,21348.0,75.2092,75.3222,75.1931,75.2899,21348.0
2017-10-19 13:05:00,93.26,93.3,93.24,93.24,13808.0,75.2899,75.3222,75.2738,75.2738,13808.0
2017-10-19 13:10:00,93.24,93.26,93.18,93.18,26173.0,75.2738,75.2899,75.2254,75.2254,26173.0
2017-10-19 13:15:00,93.19,93.22,93.12,93.17,19101.0,75.2334,75.2577,75.1769,75.2173,19101.0
2017-10-19 13:20:00,93.15,93.25,93.14,93.23,20900.0,75.2011,75.2819,75.1931,75.2657,20900.0
2017-10-19 13:25:00,93.23,93.3,93.23,93.25,38675.0,75.2657,75.3222,75.2657,75.2819,38675.0
2017-10-19 13:30:00,93.26,93.26,93.17,93.18,17181.0,75.2899,75.2899,75.2173,75.2254,17181.0
2017-10-19 13:35:00,93.17,93.26,93.16,93.22,23148.0,75.2173,75.2899,75.2092,75.2577,23148.0
2017-10-19 13:40:00,93.23,93.27,93.2,93.26,27747.0,75.2657,75.298,75.2415,75.2899,27747.0
2017-10-19 13:45:00,93.25,93.26,93.15,93.18,34368.0,75.2819,75.2899,75.2011,75.2254,34368.0
2017-10-19 13:50:00,93.18,93.22,93.17,93.2,15655.0,75.2254,75.2577,75.2173,75.2415,15655.0
2017-10-19 13:55:00,93.2,93.21,93.12,93.16,32037.0,75.2415,75.2496,75.1769,75.2092,32037.0
2017-10-19 14:00:00,93.17,93.24,93.16,93.22,20890.0,75.2173,75.2738,75.2092,75.2577,20890.0
2017-10-19 14:05:00,93.23,93.3,93.2,93.25,55793.0,75.2657,75.3222,75.2415,75.2819,55793.0
2017-10-19 14:10:00,93.25,93.45,93.25,93.45,39529.0,75.2819,75.4433,75.2819,75.4433,39529.0
2017-10-19 14:15:00,93.46,93.46,93.31,93.34,61365.0,75.4514,75.4514,75.3303,75.3545,61365.0
2017-10-19 14:20:00,93.35,93.44,93.34,93.37,34438.0,75.3626,75.4353,75.3545,75.3787,34438.0
2017-10-19 14:25:00,93.37,93.39,93.32,93.34,19841.0,75.3787,75.3949,75.3384,75.3545,19841.0
2017-10-19 14:30:00,93.34,93.38,93.32,93.33,20700.0,75.3545,75.3868,75.3384,75.3465,20700.0
2017-10-19 14:35:00,93.33,93.43,93.32,93.38,19719.0,75.3465,75.4272,75.3384,75.3868,19719.0
2017-10-19 14:40:00,93.39,93.43,93.37,93.4,29686.0,75.3949,75.4272,75.3787,75.403,29686.0
2017-10-19 14:45:00,93.41,93.43,93.37,93.4,13730.0,75.411,75.4272,75.3787,75.403,13730.0
2017-10-19 14:50:00,93.38,93.41,93.38,93.4,13214.0,75.3868,75.411,75.3868,75.403,13214.0
2017-10-19 14:55:00,93.4,93.41,93.31,93.39,30697.0,75.403,75.411,75.3303,75.3949,30697.0
2017-10-19 15:00:00,93.4,93.41,93.32,93.35,31668.0,75.403,75.411,75.3384,75.3626,31668.0
2017-10-19 15:05:00,93.34,93.37,93.33,93.35,15955.0,75.3545,75.3787,75.3465,75.3626,15955.0
2017-10-19 15:10:00,93.36,93.47,93.33,93.45,37085.0,75.3707,75.4595,75.3465,75.4433,37085.0
2017-10-19 15:15:00,93.45,93.47,93.39,93.44,33826.0,75.4433,75.4595,75.3949,75.4353,33826.0
2017-10-19 15:20:00,93.44,93.45,93.39,93.44,25857.0,75.4353,75.4433,75.3949,75.4353,25857.0
2017-10-19 15:25:00,93.44,93.45,93.38,93.45,52504.0,75.4353,75.4433,75.3868,75.4433,52504.0
2017-10-19 15:30:00,93.45,93.48,93.42,93.45,59275.0,75.4433,75.4676,75.4191,75.4433,59275.0
2017-10-19 15:35:00,93.45,93.52,93.43,93.46,42308.0,75.4433,75.4998,75.4272,75.4514,42308.0
2017-10-19 15:40:00,93.45,93.51,93.45,93.5,38487.0,75.4433,75.4918,75.4433,75.4837,38487.0
2017-10-19 15:45:00,93.51,93.53,93.47,93.53,53163.0,75.4918,75.5079,75.4595,75.5079,53163.0
2017-10-19 15:50:00,93.53,93.64,93.5,93.55,81771.0,75.5079,75.5967,75.4837,75.5241,81771.0
2017-10-19 15:55:00,93.54,93.55,93.43,93.45,265414.0,75.516,75.5241,75.4272,75.4433,265414.0
2017-10-20 09:30:00,94.23,94.52,94.0,94.35,345974.0,76.073,76.3072,75.8874,76.1699,345974.0
2017-10-20 09:35:00,94.35,94.39,94.3,94.34,45676.0,76.1699,76.2022,76.1295,76.1618,45676.0
2017-10-20 09:40:00,94.36,94.47,94.3,94.32,24733.0,76.178,76.2668,76.1295,76.1457,24733.0
2017-10-20 09:45:00,94.32,94.4,94.29,94.38,24060.0,76.1457,76.2103,76.1215,76.1941,24060.0
2017-10-20 09:50:00,94.39,94.41,94.29,94.32,16976.0,76.2022,76.2184,76.1215,76.1457,16976.0
2017-10-20 09:55:00,94.34,94.47,94.3,94.46,25260.0,76.1618,76.2668,76.1295,76.2587,25260.0
2017-10-20 10:00:00,94.49,94.75,94.45,94.73,47475.0,76.2829,76.4928,76.2506,76.4767,47475.0
2017-10-20 10:05:00,94.73,94.81,94.73,94.73,25477.0,76.4767,76.5413,76.4767,76.4767,25477.0
2017-10-20 10:10:00,94.73,94.81,94.72,94.72,18426.0,76.4767,76.5413,76.4686,76.4686,18426.0
2017-10-20 10:15:00,94.72,94.75,94.67,94.72,17535.0,76.4686,76.4928,76.4283,76.4686,17535.0
2017-10-20 10:20:00,94.73,94.84,94.71,94.84,23355.0,76.4767,76.5655,76.4605,76.5655,23355.0
2017-10-20 10:25:00,94.83,94.84,94.55,94.65,37157.0,76.5574,76.5655,76.3314,76.4121,37157.0
2017-10-20 10:30:00,94.66,94.76,94.63,94.68,14983.0,76.4202,76.5009,76.396,76.4363,14983.0
2017-10-20 10:35:00,94.68,94.81,94.68,94.8,28409.0,76.4363,76.5413,76.4363,76.5332,28409.0
2017-10-20 10:40:00,94.79,94.8,94.67,94.7,28692.0,76.5251,76.5332,76.4283,76.4525,28692.0
2017-10-20 10:45:00,94.69,94.82,94.69,94.8,84876.0,76.4444,76.5494,76.4444,76.5332,84876.0
2017-10-20 10:50:00,94.8,94.96,94.8,94.9,54775.0,76.5332,76.6624,76.5332,76.6139,54775.0
2017-10-20 10:55:00,94.88,94.9,94.78,94.8,90053.0,76.5978,76.6139,76.5171,76.5332,90053.0
2017-10-20 11:00:00,94.81,95.05,94.81,94.99,95887.0,76.5413,76.735,76.5413,76.6866,95887.0
2017-10-20 11:05:00,94.99,94.99,94.88,94.94,20736.0,76.6866,76.6866,76.5978,76.6462,20736.0
2017-10-20 11:10:00,94.97,94.97,94.86,94.89,27508.0,76.6704,76.6704,76.5816,76.6059,27508.0
2017-10-20 11:15:00,94.9,94.9,94.82,94.83,25013.0,76.6139,76.6139,76.5494,76.5574,25013.0
2017-10-20 11:20:00,94.83,94.97,94.83,94.89,27869.0,76.5574,76.6704,76.5574,76.6059,27869.0
2017-10-20 11:25:00,94.89,94.9,94.79,94.83,38199.0,76.6059,76.6139,76.5251,76.5574,38199.0
2017-10-20 11:30:00,94.83,94.95,94.83,94.83,27940.0,76.5574,76.6543,76.5574,76.5574,27940.0
2017-10-20 11:35:00,94.83,94.89,94.81,94.84,35153.0,76.5574,76.6059,76.5413,76.5655,35153.0
2017-10-20 11:40:00,94.85,94.97,94.83,94.91,38174.0,76.5736,76.6704,76.5574,76.622,38174.0
2017-10-20 11:45:00,94.91,94.94,94.81,94.84,23599.0,76.622,76.6462,76.5413,76.5655,23599.0
2017-10-20 11:50:00,94.84,94.91,94.82,94.85,27126.0,76.5655,76.622,76.5494,76.5736,27126.0
2017-10-20 11:55:00,94.84,94.9,94.81,94.89,20868.0,76.5655,76.6139,76.5413,76.6059,20868.0
2017-10-20 12:00:00,94.89,94.95,94.87,94.93,28558.0,76.6059,76.6543,76.5897,76.6382,28558.0
2017-10-20 12:05:00,94.95,94.97,94.9,94.9,26331.0,76.6543,76.6704,76.6139,76.6139,26331.0
2017-10-20 12:10:00,94.92,94.98,94.89,94.92,33938.0,76.6301,76.6785,76.6059,76.6301,33938.0
2017-10-20 12:15:00,94.92,94.97,94.87,94.9,34820.0,76.6301,76.6704,76.5897,76.6139,34820.0
2017-10-20 12:20:00,94.91,94.97,94.91,94.94,15347.0,76.622,76.6704,76.622,76.6462,15347.0
2017-10-20 12:25:00,94.94,94.99,94.9,94.99,54503.0,76.6462,76.6866,76.6139,76.6866,54503.0
2017-10-20 12:30:00,95.0,95.06,94.99,95.03,21358.0,76.6947,76.7431,76.6866,76.7189,21358.0
2017-10-20 12:35:00,95.02,95.02,94.87,94.92,32323.0,76.7108,76.7108,76.5897,76.6301,32323.0
2017-10-20 12:40:00,94.92,94.99,94.88,94.97,26295.0,76.6301,76.6866,76.5978,76.6704,26295.0
2017-10-20 12:45:00,94.96,95.0,94.94,94.95,19240.0,76.6624,76.6947,76.6462,76.6543,19240.0
2017-10-20 12:50:00,94.95,94.99,94.94,94.96,20632.0,76.6543,76.6866,76.6462,76.6624,20632.0
2017-10-20 12:55:00,94.96,95.03,94.9,95.02,88475.0,76.6624,76.7189,76.6139,76.7108,88475.0
2017-10-20 13:00:00,95.02,95.03,94.95,94.98,72876.0,76.7108,76.7189,76.6543,76.6785,72876.0
2017-10-20 13:05:00,94.98,95.01,94.93,94.97,35414.0,76.6785,76.7027,76.6382,76.6704,35414.0
2017-10-20 13:10:00,94.98,95.03,94.96,95.0,25470.0,76.6785,76.7189,76.6624,76.6947,25470.0
2017-10-20 13:15:00,95.0,95.09,95.0,95.09,49775.0,76.6947,76.7673,76.6947,76.7673,49775.0
2017-10-20 13:20:00,95.09,95.12,95.04,95.12,37239.0,76.7673,76.7915,76.727,76.7915,37239.0
2017-10-20 13:25:00,95.13,95.16,95.11,95.14,23730.0,76.7996,76.8238,76.7835,76.8077,23730.0
2017-10-20 13:30:00,95.14,95.16,95.11,95.16,25008.0,76.8077,76.8238,76.7835,76.8238,25008.0
2017-10-20 13:35:00,95.15,95.25,95.14,95.24,38117.0,76.8158,76.8965,76.8077,76.8884,38117.0
2017-10-20 13:40:00,95.23,95.25,95.17,95.18,19608.0,76.8803,76.8965,76.8319,76.84,19608.0
2017-10-20 13:45:00,95.18,95.22,95.17,95.22,25146.0,76.84,76.8723,76.8319,76.8723,25146.0
2017-10-20 13:50:00,95.21,95.21,95.1,95.11,39908.0,76.8642,76.8642,76.7754,76.7835,39908.0
2017-10-20 13:55:00,95.11,95.14,95.1,95.11,39327.0,76.7835,76.8077,76.7754,76.7835,39327.0
2017-10-20 14:00:00,95.12,95.24,95.11,95.21,24865.0,76.7915,76.8884,76.7835,76.8642,24865.0
2017-10-20 14:05:00,95.22,95.28,95.22,95.24,19818.0,76.8723,76.9207,76.8723,76.8884,19818.0
2017-10-20 14:10:00,95.24,95.27,95.12,95.15,66377.0,76.8884,76.9126,76.7915,76.8158,66377.0
2017-10-20 14:15:00,95.15,95.16,95.1,95.11,121900.0,76.8158,76.8238,76.7754,76.7835,121900.0
2017-10-20 14:20:00,95.12,95.19,95.1,95.13,67361.0,76.7915,76.8481,76.7754,76.7996,67361.0
2017-10-20 14:25:00,95.12,95.17,95.1,95.15,26208.0,76.7915,76.8319,76.7754,76.8158,26208.0
2017-10-20 14:30:00,95.15,95.18,95.13,95.18,27228.0,76.8158,76.84,76.7996,76.84,27228.0
2017-10-20 14:35:00,95.18,95.18,95.06,95.06,100271.0,76.84,76.84,76.7431,76.7431,100271.0
2017-10-20 14:40:00,95.08,95.18,95.07,95.09,63108.0,76.7593,76.84,76.7512,76.7673,63108.0
2017-10-20 14:45:00,95.07,95.1,95.05,95.1,43581.0,76.7512,76.7754,76.735,76.7754,43581.0
2017-10-20 14:50:00,95.1,95.11,95.06,95.08,28705.0,76.7754,76.7835,76.7431,76.7593,28705.0
2017-10-20 14:55:00,95.09,95.1,95.06,95.08,15077.0,76.7673,76.7754,76.7431,76.7593,15077.0
2017-10-20 15:00:00,95.09,95.1,95.06,95.09,21122.0,76.7673,76.7754,76.7431,76.7673,21122.0
2017-10-20 15:05:00,95.09,95.12,95.07,95.11,36143.0,76.7673,76.7915,76.7512,76.7835,36143.0
2017-10-20 15:10:00,95.12,95.19,95.1,95.14,26174.0,76.7915,76.8481,76.7754,76.8077,26174.0
2017-10-20 15:15:00,95.14,95.19,95.14,95.17,21087.0,76.8077,76.8481,76.8077,76.8319,21087.0
2017-10-20 15:20:00,95.16,95.24,95.1,95.12,50435.0,76.8238,76.8884,76.7754,76.7915,50435.0
2017-10-20 15:25:00,95.12,95.14,95.08,95.12,35235.0,76.7915,76.8077,76.7593,76.7915,35235.0
2017-10-20 15:30:00,95.12,95.16,95.11,95.15,48975.0,76.7915,76.8238,76.7835,76.8158,48975.0
2017-10-20 15:35:00,95.15,95.15,95.09,95.13,58421.0,76.8158,76.8158,76.7673,76.7996,58421.0
2017-10-20 15:40:00,95.13,95.14,95.08,95.1,83185.0,76.7996,76.8077,76.7593,76.7754,83185.0
2017-10-20 15:45:00,95.09,95.12,95.0,95.01,91421.0,76.7673,76.7915,76.6947,76.7027,91421.0
2017-10-20 15:50:00,95.01,95.4,95.01,95.05,211516.0,76.7027,77.0176,76.7027,76.735,211516.0
2017-10-20 15:55:00,95.05,95.16,95.03,95.15,252880.0,76.735,76.8238,76.7189,76.8158,252880.0
2017-10-23 09:30:00,96.03,96.03,95.62,95.71,108761.0,77.5262,77.5262,77.1952,77.2679,108761.0
2017-10-23 09:35:00,95.65,95.72,95.44,95.47,48053.0,77.2194,77.2759,77.0499,77.0741,48053.0
2017-10-23 09:40:00,95.47,95.61,95.44,95.59,64764.0,77.0741,77.1871,77.0499,77.171,64764.0
2017-10-23 09:45:00,95.6,95.75,95.56,95.7,127329.0,77.1791,77.3002,77.1468,77.2598,127329.0
2017-10-23 09:50:00,95.7,95.71,95.53,95.57,48636.0,77.2598,77.2679,77.1225,77.1548,48636.0
2017-10-23 09:55:00,95.57,95.64,95.51,95.63,57180.0,77.1548,77.2113,77.1064,77.2033,57180.0
2017-10-23 10:00:00,95.62,95.64,95.52,95.56,42393.0,77.1952,77.2113,77.1145,77.1468,42393.0
2017-10-23 10:05:00,95.57,95.59,95.46,95.53,122797.0,77.1548,77.171,77.066,77.1225,122797.0
2017-10-23 10:10:00,95.54,95.69,95.52,95.61,50358.0,77.1306,77.2517,77.1145,77.1871,50358.0
2017-10-23 10:15:00,95.6,95.66,95.5,95.64,27443.0,77.1791,77.2275,77.0983,77.2113,27443.0
2017-10-23 10:20:00,95.64,95.74,95.58,95.71,43336.0,77.2113,77.2921,77.1629,77.2679,43336.0
2017-10-23 10:25:00,95.69,95.72,95.61,95.72,29975.0,77.2517,77.2759,77.1871,77.2759,29975.0
2017-10-23 10:30:00,95.73,95.73,95.62,95.68,53568.0,77.284,77.284,77.1952,77.2436,53568.0
2017-10-23 10:35:00,95.67,95.83,95.64,95.78,47789.0,77.2356,77.3647,77.2113,77.3244,47789.0
2017-10-23 10:40:00,95.78,95.82,95.72,95.76,35801.0,77.3244,77.3567,77.2759,77.3082,35801.0
2017-10-23 10:45:00,95.75,95.84,95.66,95.72,44119.0,77.3002,77.3728,77.2275,77.2759,44119.0
2017-10-23 10:50:00,95.73,95.8,95.67,95.75,27670.0,77.284,77.3405,77.2356,77.3002,27670.0
2017-10-23 10:55:00,95.74,95.83,95.7,95.77,35535.0,77.2921,77.3647,77.2598,77.3163,35535.0
2017-10-23 11:00:00,95.75,95.97,95.75,95.9,31260.0,77.3002,77.4778,77.3002,77.4212,31260.0
2017-10-23 11:05:00,95.91,95.92,95.8,95.87,42469.0,77.4293,77.4374,77.3405,77.397,42469.0
2017-10-23 11:10:00,95.87,95.92,95.81,95.84,36097.0,77.397,77.4374,77.3486,77.3728,36097.0
2017-10-23 11:15:00,95.84,95.98,95.84,95.95,31163.0,77.3728,77.4858,77.3728,77.4616,31163.0
2017-10-23 11:20:00,95.94,96.03,95.91,95.97,37269.0,77.4535,77.5262,77.4293,77.4778,37269.0
2017-10-23 11:25:00,95.98,96.04,95.97,95.98,20853.0,77.4858,77.5343,77.4778,77.4858,20853.0
2017-10-23 11:30:00,95.97,96.04,95.96,96.03,29714.0,77.4778,77.5343,77.4697,77.5262,29714.0
2017-10-23 11:35:00,96.04,96.13,95.99,95.99,37591.0,77.5343,77.6069,77.4939,77.4939,37591.0
2017-10-23 11:40:00,96.01,96.05,95.97,96.04,146877.0,77.5101,77.5423,77.4778,77.5343,146877.0
2017-10-23 11:45:00,96.04,96.12,96.02,96.11,24879.0,77.5343,77.5989,77.5181,77.5908,24879.0
2017-10-23 11:50:00,96.11,96.18,96.08,96.11,35153.0,77.5908,77.6473,77.5666,77.5908,35153.0
2017-10-23 11:55:00,96.1,96.2,96.1,96.19,24378.0,77.5827,77.6634,77.5827,77.6554,24378.0
2017-10-23 12:00:00,96.19,96.41,96.18,96.41,55547.0,77.6554,77.833,77.6473,77.833,55547.0
2017-10-23 12:05:00,96.42,96.46,96.37,96.39,43452.0,77.8411,77.8733,77.8007,77.8168,43452.0
2017-10-23 12:10:00,96.38,96.41,96.3,96.39,78931.0,77.8088,77.833,77.7442,77.8168,78931.0
2017-10-23 12:15:00,96.41,96.74,96.4,96.65,100940.0,77.833,78.0994,77.8249,78.0267,100940.0
2017-10-23 12:20:00,96.66,96.66,96.52,96.56,56352.0,78.0348,78.0348,77.9218,77.9541,56352.0
2017-10-23 12:25:00,96.55,96.63,96.54,96.57,30845.0,77.946,78.0106,77.9379,77.9621,30845.0
2017-10-23 12:30:00,96.57,96.59,96.44,96.47,34104.0,77.9621,77.9783,77.8572,77.8814,34104.0
2017-10-23 12:35:00,96.48,96.48,96.31,96.34,77248.0,77.8895,77.8895,77.7522,77.7765,77248.0
2017-10-23 12:40:00,96.34,96.42,96.33,96.4,23454.0,77.7765,77.8411,77.7684,77.8249,23454.0
2017-10-23 12:45:00,96.39,96.53,96.38,96.4,46664.0,77.8168,77.9299,77.8088,77.8249,46664.0
2017-10-23 12:50:00,96.4,96.42,96.36,96.4,26423.0,77.8249,77.8411,77.7926,77.8249,26423.0
2017-10-23 12:55:00,96.4,96.5,96.4,96.41,25380.0,77.8249,77.9056,77.8249,77.833,25380.0
2017-10-23 13:00:00,96.42,96.44,96.27,96.28,22640.0,77.8411,77.8572,77.72,77.728,22640.0
2017-10-23 13:05:00,96.28,96.28,96.18,96.26,46858.0,77.728,77.728,77.6473,77.7119,46858.0
2017-10-23 13:10:00,96.26,96.27,96.13,96.14,171748.0,77.7119,77.72,77.6069,77.615,171748.0
2017-10-23 13:15:00,96.14,96.15,96.07,96.08,35312.0,77.615,77.6231,77.5585,77.5666,35312.0
2017-10-23 13:20:00,96.09,96.1,96.07,96.08,14106.0,77.5746,77.5827,77.5585,77.5666,14106.0
2017-10-23 13:25:00,96.09,96.21,96.08,96.21,20460.0,77.5746,77.6715,77.5666,77.6715,20460.0
2017-10-23 13:30:00,96.2,96.24,96.07,96.07,232470.0,77.6634,77.6957,77.5585,77.5585,232470.0
2017-10-23 13:35:00,96.07,96.07,95.93,96.05,43922.0,77.5585,77.5585,77.4455,77.5423,43922.0
2017-10-23 13:40:00,96.06,96.07,96.0,96.06,32101.0,77.5504,77.5585,77.502,77.5504,32101.0
2017-10-23 13:45:00,96.06,96.09,96.0,96.05,42519.0,77.5504,77.5746,77.502,77.5423,42519.0
2017-10-23 13:50:00,96.04,96.08,96.02,96.05,19617.0,77.5343,77.5666,77.5181,77.5423,19617.0
2017-10-23 13:55:00,96.05,96.08,95.96,96.0,225910.0,77.5423,77.5666,77.4697,77.502,225910.0
2017-10-23 14:00:00,96.0,96.05,95.95,96.02,26121.0,77.502,77.5423,77.4616,77.5181,26121.0
2017-10-23 14:05:00,96.03,96.04,95.95,95.95,73661.0,77.5262,77.5343,77.4616,77.4616,73661.0
2017-10-23 14:10:00,95.95,96.0,95.92,95.92,31239.0,77.4616,77.502,77.4374,77.4374,31239.0
2017-10-23 14:15:00,95.91,95.92,95.72,95.82,32499.0,77.4293,77.4374,77.2759,77.3567,32499.0
2017-10-23 14:20:00,95.81,95.91,95.76,95.76,20252.0,77.3486,77.4293,77.3082,77.3082,20252.0
2017-10-23 14:25:00,95.78,95.96,95.7,95.96,241224.0,77.3244,77.4697,77.2598,77.4697,241224.0
2017-10-23 14:30:00,95.96,96.01,95.84,95.84,58460.0,77.4697,77.5101,77.3728,77.3728,58460.0
2017-10-23 14:35:00,95.86,96.01,95.82,96.01,35461.0,77.389,77.5101,77.3567,77.5101,35461.0
2017-10-23 14:40:00,96.0,96.05,95.98,96.0,28710.0,77.502,77.5423,77.4858,77.502,28710.0
2017-10-23 14:45:00,95.99,96.01,95.92,95.94,16545.0,77.4939,77.5101,77.4374,77.4535,16545.0
2017-10-23 14:50:00,95.94,96.01,95.86,95.99,27235.0,77.4535,77.5101,77.389,77.4939,27235.0
2017-10-23 14:55:00,96.0,96.0,95.95,96.0,227330.0,77.502,77.502,77.4616,77.502,227330.0
2017-10-23 15:00:00,96.0,96.01,95.94,95.98,65953.0,77.502,77.5101,77.4535,77.4858,65953.0
2017-10-23 15:05:00,95.99,96.0,95.89,95.96,66585.0,77.4939,77.502,77.4132,77.4697,66585.0
2017-10-23 15:10:00,95.96,96.01,95.92,96.01,56898.0,77.4697,77.5101,77.4374,77.5101,56898.0
2017-10-23 15:15:00,96.0,96.02,95.97,95.98,43116.0,77.502,77.5181,77.4778,77.4858,43116.0
2017-10-23 15:20:00,95.97,95.99,95.79,95.94,310075.0,77.4778,77.4939,77.3324,77.4535,310075.0
2017-10-23 15:25:00,95.94,96.01,95.9,95.93,112560.0,77.4535,77.5101,77.4212,77.4455,112560.0
2017-10-23 15:30:00,95.92,95.96,95.85,95.87,83114.0,77.4374,77.4697,77.3809,77.397,83114.0
2017-10-23 15:35:00,95.87,96.03,95.77,95.98,161277.0,77.397,77.5262,77.3163,77.4858,161277.0
2017-10-23 15:40:00,95.96,96.04,95.85,96.04,303141.0,77.4697,77.5343,77.3809,77.5343,303141.0
2017-10-23 15:45:00,96.03,96.11,96.03,96.08,96148.0,77.5262,77.5908,77.5262,77.5666,96148.0
2017-10-23 15:50:00,96.08,96.12,95.88,96.08,596273.0,77.5666,77.5989,77.4051,77.5666,596273.0
2017-10-23 15:55:00,96.09,96.29,96.08,96.22,301545.0,77.5746,77.7361,77.5666,77.6796,301545.0
2017-10-24 09:30:00,96.3,96.52,96.1,96.47,136508.0,77.7442,77.9218,77.5827,77.8814,136508.0
2017-10-24 09:35:00,96.49,96.57,96.15,96.2,94171.0,77.8976,77.9621,77.6231,77.6634,94171.0
2017-10-24 09:40:00,96.2,96.22,95.77,95.8,182181.0,77.6634,77.6796,77.3163,77.3405,182181.0
2017-10-24 09:45:00,95.83,96.04,95.82,95.9,183536.0,77.3647,77.5343,77.3567,77.4212,183536.0
2017-10-24 09:50:00,95.89,95.92,95.46,95.66,214741.0,77.4132,77.4374,77.066,77.2275,214741.0
2017-10-24 09:55:00,95.69,95.78,95.64,95.76,151541.0,77.2517,77.3244,77.2113,77.3082,151541.0
2017-10-24 10:00:00,95.76,95.91,95.73,95.91,120158.0,77.3082,77.4293,77.284,77.4293,120158.0
2017-10-24 10:05:00,95.92,96.09,95.85,95.99,80052.0,77.4374,77.5746,77.3809,77.4939,80052.0
2017-10-24 10:10:00,96.01,96.08,95.85,96.01,80773.0,77.5101,77.5666,77.3809,77.5101,80773.0
2017-10-24 10:15:00,96.0,96.08,95.92,96.05,81338.0,77.502,77.5666,77.4374,77.5423,81338.0
2017-10-24 10:20:00,96.04,96.05,95.97,96.01,52597.0,77.5343,77.5423,77.4778,77.5101,52597.0
2017-10-24 10:25:00,95.99,96.1,95.99,96.08,57412.0,77.4939,77.5827,77.4939,77.5666,57412.0
2017-10-24 10:30:00,96.08,96.22,96.07,96.12,80826.0,77.5666,77.6796,77.5585,77.5989,80826.0
2017-10-24 10:35:00,96.11,96.2,96.1,96.14,96053.0,77.5908,77.6634,77.5827,77.615,96053.0
2017-10-24 10:40:00,96.14,96.19,95.99,96.05,99745.0,77.615,77.6554,77.4939,77.5423,99745.0
2017-10-24 10:45:00,96.04,96.13,96.04,96.1,70473.0,77.5343,77.6069,77.5343,77.5827,70473.0
2017-10-24 10:50:00,96.1,96.12,96.02,96.06,84273.0,77.5827,77.5989,77.5181,77.5504,84273.0
2017-10-24 10:55:00,96.06,96.1,95.98,96.01,37351.0,77.5504,77.5827,77.4858,77.5101,37351.0
2017-10-24 11:00:00,95.99,96.04,95.89,95.95,50592.0,77.4939,77.5343,77.4132,77.4616,50592.0
2017-10-24 11:05:00,95.98,96.02,95.93,96.0,48993.0,77.4858,77.5181,77.4455,77.502,48993.0
2017-10-24 11:10:00,96.01,96.02,95.98,96.0,37602.0,77.5101,77.5181,77.4858,77.502,37602.0
2017-10-24 11:15:00,96.0,96.04,95.98,96.02,32642.0,77.502,77.5343,77.4858,77.5181,32642.0
2017-10-24 11:20:00,96.01,96.02,95.9,95.95,35058.0,77.5101,77.5181,77.4212,77.4616,35058.0
2017-10-24 11:25:00,95.95,95.95,95.86,95.87,69332.0,77.4616,77.4616,77.389,77.397,69332.0
2017-10-24 11:30:00,95.87,95.94,95.83,95.85,118696.0,77.397,77.4535,77.3647,77.3809,118696.0
2017-10-24 11:35:00,95.85,95.9,95.72,95.73,125637.0,77.3809,77.4212,77.2759,77.284,125637.0
2017-10-24 11:40:00,95.73,95.8,95.72,95.78,165655.0,77.284,77.3405,77.2759,77.3244,165655.0
2017-10-24 11:45:00,95.78,95.87,95.69,95.8,69720.0,77.3244,77.397,77.2517,77.3405,69720.0
2017-10-24 11:50:00,95.8,95.87,95.78,95.79,40011.0,77.3405,77.397,77.3244,77.3324,40011.0
2017-10-24 11:55:00,95.8,95.96,95.8,95.92,33688.0,77.3405,77.4697,77.3405,77.4374,33688.0
2017-10-24 12:00:00,95.91,95.91,95.81,95.9,56683.0,77.4293,77.4293,77.3486,77.4212,56683.0
2017-10-24 12:05:00,95.88,95.88,95.75,95.8,47431.0,77.4051,77.4051,77.3002,77.3405,47431.0
2017-10-24 12:10:00,95.8,95.84,95.76,95.81,38692.0,77.3405,77.3728,77.3082,77.3486,38692.0
2017-10-24 12:15:00,95.8,95.84,95.75,95.78,50341.0,77.3405,77.3728,77.3002,77.3244,50341.0
2017-10-24 12:20:00,95.78,95.8,95.72,95.73,83219.0,77.3244,77.3405,77.2759,77.284,83219.0
2017-10-24 12:25:00,95.74,95.75,95.62,95.63,79985.0,77.2921,77.3002,77.1952,77.2033,79985.0
2017-10-24 12:30:00,95.63,95.73,95.61,95.7,66715.0,77.2033,77.284,77.1871,77.2598,66715.0
2017-10-24 12:35:00,95.7,95.87,95.7,95.81,76730.0,77.2598,77.397,77.2598,77.3486,76730.0
2017-10-24 12:40:00,95.82,95.85,95.8,95.8,30644.0,77.3567,77.3809,77.3405,77.3405,30644.0
2017-10-24 12:45:00,95.8,95.91,95.77,95.9,43492.0,77.3405,77.4293,77.3163,77.4212,43492.0
2017-10-24 12:50:00,95.89,95.91,95.78,95.85,76422.0,77.4132,77.4293,77.3244,77.3809,76422.0
2017-10-24 12:55:00,95.86,95.88,95.84,95.85,26472.0,77.389,77.4051,77.3728,77.3809,26472.0
2017-10-24 13:00:00,95.85,95.88,95.84,95.87,21559.0,77.3809,77.4051,77.3728,77.397,21559.0
2017-10-24 13:05:00,95.87,95.88,95.81,95.84,25498.0,77.397,77.4051,77.3486,77.3728,25498.0
2017-10-24 13:10:00,95.85,95.92,95.84,95.9,40671.0,77.3809,77.4374,77.3728,77.4212,40671.0
2017-10-24 13:15:00,95.9,95.92,95.85,95.86,28713.0,77.4212,77.4374,77.3809,77.389,28713.0
2017-10-24 13:20:00,95.86,95.94,95.86,95.9,30833.0,77.389,77.4535,77.389,77.4212,30833.0
2017-10-24 13:25:00,95.91,96.04,95.89,96.01,51541.0,77.4293,77.5343,77.4132,77.5101,51541.0
2017-10-24 13:30:00,96.01,96.04,95.93,96.01,86393.0,77.5101,77.5343,77.4455,77.5101,86393.0
2017-10-24 13:35:00,96.0,96.21,96.0,96.2,29723.0,77.502,77.6715,77.502,77.6634,29723.0
2017-10-24 13:40:00,96.2,96.21,96.12,96.14,51842.0,77.6634,77.6715,77.5989,77.615,51842.0
2017-10-24 13:45:00,96.14,96.26,96.12,96.14,76410.0,77.615,77.7119,77.5989,77.615,76410.0
2017-10-24 13:50:00,96.12,96.12,96.0,96.01,23975.0,77.5989,77.5989,77.502,77.5101,23975.0
2017-10-24 13:55:00,96.01,96.04,96.0,96.03,37005.0,77.5101,77.5343,77.502,77.5262,37005.0
2017-10-24 14:00:00,96.02,96.15,96.02,96.14,31123.0,77.5181,77.6231,77.5181,77.615,31123.0
2017-10-24 14:05:00,96.13,96.18,96.11,96.15,36549.0,77.6069,77.6473,77.5908,77.6231,36549.0
2017-10-24 14:10:00,96.15,96.25,96.15,96.24,83168.0,77.6231,77.7038,77.6231,77.6957,83168.0
2017-10-24 14:15:00,96.23,96.28,96.2,96.2,31134.0,77.6877,77.728,77.6634,77.6634,31134.0
2017-10-24 14:20:00,96.21,96.26,96.15,96.17,34000.0,77.6715,77.7119,77.6231,77.6392,34000.0
2017-10-24 14:25:00,96.18,96.2,96.16,96.17,76659.0,77.6473,77.6634,77.6312,77.6392,76659.0
2017-10-24 14:30:00,96.17,96.23,96.14,96.19,62181.0,77.6392,77.6877,77.615,77.6554,62181.0
2017-10-24 14:35:00,96.18,96.25,96.16,96.2,33224.0,77.6473,77.7038,77.6312,77.6634,33224.0
2017-10-24 14:40:00,96.2,96.34,96.2,96.34,52348.0,77.6634,77.7765,77.6634,77.7765,52348.0
2017-10-24 14:45:00,96.34,96.43,96.32,96.37,106668.0,77.7765,77.8491,77.7603,77.8007,106668.0
2017-10-24 14:50:00,96.38,96.38,96.21,96.27,43140.0,77.8088,77.8088,77.6715,77.72,43140.0
2017-10-24 14:55:00,96.26,96.38,96.26,96.37,87322.0,77.7119,77.8088,77.7119,77.8007,87322.0
2017-10-24 15:00:00,96.37,96.4,96.32,96.33,123382.0,77.8007,77.8249,77.7603,77.7684,123382.0
2017-10-24 15:05:00,96.33,96.35,96.13,96.14,77603.0,77.7684,77.7845,77.6069,77.615,77603.0
2017-10-24 15:10:00,96.14,96.17,96.0,96.11,87253.0,77.615,77.6392,77.502,77.5908,87253.0
2017-10-24 15:15:00,96.11,96.2,96.11,96.19,34373.0,77.5908,77.6634,77.5908,77.6554,34373.0
2017-10-24 15:20:00,96.19,96.4,96.17,96.34,131371.0,77.6554,77.8249,77.6392,77.7765,131371.0
2017-10-24 15:25:00,96.35,96.41,96.23,96.38,98162.0,77.7845,77.833,77.6877,77.8088,98162.0
2017-10-24 15:30:00,96.38,96.58,96.37,96.52,140826.0,77.8088,77.9702,77.8007,77.9218,140826.0
2017-10-24 15:35:00,96.51,96.56,96.41,96.42,135820.0,77.9137,77.9541,77.833,77.8411,135820.0
2017-10-24 15:40:00,96.43,96.43,96.27,96.33,91593.0,77.8491,77.8491,77.72,77.7684,91593.0
2017-10-24 15:45:00,96.32,96.41,96.3,96.3,138928.0,77.7603,77.833,77.7442,77.7442,138928.0
2017-10-24 15:50:00,96.3,96.5,96.18,96.42,321349.0,77.7442,77.9056,77.6473,77.8411,321349.0
2017-10-24 15:55:00,96.41,96.62,96.31,96.48,339352.0,77.833,78.0025,77.7522,77.8895,339352.0
2017-10-25 09:30:00,95.0,96.7,94.87,96.38,268702.0,76.6947,78.0671,76.5897,77.8088,268702.0
2017-10-25 09:35:00,96.39,96.48,95.79,95.81,145811.0,77.8168,77.8895,77.3324,77.3486,145811.0
2017-10-25 09:40:00,95.82,96.19,95.74,96.13,137300.0,77.3567,77.6554,77.2921,77.6069,137300.0
2017-10-25 09:45:00,96.18,96.6,96.02,96.1,118392.0,77.6473,77.9864,77.5181,77.5827,118392.0
2017-10-25 09:50:00,96.09,96.44,95.86,95.86,108706.0,77.5746,77.8572,77.389,77.389,108706.0
2017-10-25 09:55:00,95.83,96.15,95.79,96.06,83305.0,77.3647,77.6231,77.3324,77.5504,83305.0
2017-10-25 10:00:00,96.05,96.06,95.9,96.0,81171.0,77.5423,77.5504,77.4212,77.502,81171.0
2017-10-25 10:05:00,95.99,96.01,95.82,95.98,75100.0,77.4939,77.5101,77.3567,77.4858,75100.0
2017-10-25 10:10:00,95.98,96.02,95.93,95.96,69962.0,77.4858,77.5181,77.4455,77.4697,69962.0
2017-10-25 10:15:00,95.96,96.02,95.79,95.85,73658.0,77.4697,77.5181,77.3324,77.3809,73658.0
2017-10-25 10:20:00,95.86,96.0,95.83,95.85,63794.0,77.389,77.502,77.3647,77.3809,63794.0
2017-10-25 10:25:00,95.86,95.98,95.81,95.83,48140.0,77.389,77.4858,77.3486,77.3647,48140.0
2017-10-25 10:30:00,95.84,96.1,95.83,96.06,49775.0,77.3728,77.5827,77.3647,77.5504,49775.0
2017-10-25 10:35:00,96.05,96.31,95.93,96.3,124322.0,77.5423,77.7522,77.4455,77.7442,124322.0
2017-10-25 10:40:00,96.3,96.39,96.16,96.18,71416.0,77.7442,77.8168,77.6312,77.6473,71416.0
2017-10-25 10:45:00,96.15,96.16,95.59,96.12,88656.0,77.6231,77.6312,77.171,77.5989,88656.0
2017-10-25 10:50:00,96.06,96.18,95.94,96.18,21845.0,77.5504,77.6473,77.4535,77.6473,21845.0
2017-10-25 10:55:00,96.18,96.24,96.11,96.13,40179.0,77.6473,77.6957,77.5908,77.6069,40179.0
2017-10-25 11:00:00,96.13,96.13,95.62,95.62,50340.0,77.6069,77.6069,77.1952,77.1952,50340.0
2017-10-25 11:05:00,95.61,95.69,95.27,95.51,84649.0,77.1871,77.2517,76.9126,77.1064,84649.0
2017-10-25 11:10:00,95.51,95.69,95.34,95.42,41609.0,77.1064,77.2517,76.9692,77.0337,41609.0
2017-10-25 11:15:00,95.42,95.49,95.17,95.21,38379.0,77.0337,77.0903,76.8319,76.8642,38379.0
2017-10-25 11:20:00,95.23,95.24,94.83,95.12,78666.0,76.8803,76.8884,76.5574,76.7915,78666.0
2017-10-25 11:25:00,95.11,95.42,95.1,95.33,64033.0,76.7835,77.0337,76.7754,76.9611,64033.0
2017-10-25 11:30:00,95.34,95.35,95.17,95.34,40770.0,76.9692,76.9772,76.8319,76.9692,40770.0
2017-10-25 11:35:00,95.3,95.35,95.1,95.13,74090.0,76.9369,76.9772,76.7754,76.7996,74090.0
2017-10-25 11:40:00,95.18,95.18,94.92,94.93,43288.0,76.84,76.84,76.6301,76.6382,43288.0
2017-10-25 11:45:00,94.94,94.94,94.68,94.75,91285.0,76.6462,76.6462,76.4363,76.4928,91285.0
2017-10-25 11:50:00,94.75,94.77,94.35,94.68,67233.0,76.4928,76.509,76.1699,76.4363,67233.0
2017-10-25 11:55:00,94.74,94.74,94.46,94.63,36584.0,76.4848,76.4848,76.2587,76.396,36584.0
2017-10-25 12:00:00,94.63,94.72,94.48,94.57,54852.0,76.396,76.4686,76.2749,76.3475,54852.0
2017-10-25 12:05:00,94.57,94.83,94.5,94.7,47434.0,76.3475,76.5574,76.291,76.4525,47434.0
2017-10-25 12:10:00,94.71,94.76,94.56,94.61,43144.0,76.4605,76.5009,76.3395,76.3798,43144.0
2017-10-25 12:15:00,94.6,94.63,94.39,94.44,65077.0,76.3717,76.396,76.2022,76.2426,65077.0
2017-10-25 12:20:00,94.43,94.48,94.18,94.24,47013.0,76.2345,76.2749,76.0327,76.0811,47013.0
2017-10-25 12:25:00,94.28,94.34,94.19,94.21,52660.0,76.1134,76.1618,76.0407,76.0569,52660.0
2017-10-25 12:30:00,94.22,94.35,94.16,94.27,36367.0,76.065,76.1699,76.0165,76.1053,36367.0
2017-10-25 12:35:00,94.28,94.41,94.17,94.31,43280.0,76.1134,76.2184,76.0246,76.1376,43280.0
2017-10-25 12:40:00,94.31,94.35,94.26,94.32,49935.0,76.1376,76.1699,76.0973,76.1457,49935.0
2017-10-25 12:45:00,94.35,94.38,94.27,94.3,50832.0,76.1699,76.1941,76.1053,76.1295,50832.0
2017-10-25 12:50:00,94.3,94.62,94.29,94.62,50205.0,76.1295,76.3879,76.1215,76.3879,50205.0
2017-10-25 12:55:00,94.6,94.62,94.51,94.54,18445.0,76.3717,76.3879,76.2991,76.3233,18445.0
2017-10-25 13:00:00,94.53,94.55,94.4,94.42,24163.0,76.3152,76.3314,76.2103,76.2264,24163.0
2017-10-25 13:05:00,94.41,94.57,94.3,94.53,42595.0,76.2184,76.3475,76.1295,76.3152,42595.0
2017-10-25 13:10:00,94.53,94.59,94.5,94.54,45336.0,76.3152,76.3637,76.291,76.3233,45336.0
2017-10-25 13:15:00,94.54,94.58,94.47,94.5,37308.0,76.3233,76.3556,76.2668,76.291,37308.0
2017-10-25 13:20:00,94.5,94.53,94.41,94.48,35161.0,76.291,76.3152,76.2184,76.2749,35161.0
2017-10-25 13:25:00,94.48,94.68,94.46,94.68,59908.0,76.2749,76.4363,76.2587,76.4363,59908.0
2017-10-25 13:30:00,94.65,94.72,94.62,94.68,58553.0,76.4121,76.4686,76.3879,76.4363,58553.0
2017-10-25 13:35:00,94.68,94.74,94.65,94.71,37704.0,76.4363,76.4848,76.4121,76.4605,37704.0
2017-10-25 13:40:00,94.71,94.82,94.71,94.79,22384.0,76.4605,76.5494,76.4605,76.5251,22384.0
2017-10-25 13:45:00,94.8,94.93,94.78,94.79,30983.0,76.5332,76.6382,76.5171,76.5251,30983.0
2017-10-25 13:50:00,94.79,94.82,94.71,94.72,20805.0,76.5251,76.5494,76.4605,76.4686,20805.0
2017-10-25 13:55:00,94.73,94.77,94.7,94.73,51058.0,76.4767,76.509,76.4525,76.4767,51058.0
2017-10-25 14:00:00,94.74,94.92,94.72,94.9,36146.0,76.4848,76.6301,76.4686,76.6139,36146.0
2017-10-25 14:05:00,94.91,95.05,94.87,95.03,39004.0,76.622,76.735,76.5897,76.7189,39004.0
2017-10-25 14:10:00,95.02,95.04,94.96,95.04,21066.0,76.7108,76.727,76.6624,76.727,21066.0
2017-10-25 14:15:00,95.06,95.1,95.0,95.08,38871.0,76.7431,76.7754,76.6947,76.7593,38871.0
2017-10-25 14:20:00,95.07,95.17,94.96,95.14,47305.0,76.7512,76.8319,76.6624,76.8077,47305.0
2017-10-25 14:25:00,95.15,95.22,95.1,95.14,44556.0,76.8158,76.8723,76.7754,76.8077,44556.0
2017-10-25 14:30:00,95.14,95.17,95.05,95.15,35596.0,76.8077,76.8319,76.735,76.8158,35596.0
2017-10-25 14:35:00,95.16,95.2,95.11,95.11,25395.0,76.8238,76.8561,76.7835,76.7835,25395.0
2017-10-25 14:40:00,95.1,95.11,95.0,95.0,22764.0,76.7754,76.7835,76.6947,76.6947,22764.0
2017-10-25 14:45:00,95.0,95.06,94.99,95.05,28343.0,76.6947,76.7431,76.6866,76.735,28343.0
2017-10-25 14:50:00,95.07,95.1,95.01,95.09,28543.0,76.7512,76.7754,76.7027,76.7673,28543.0
2017-10-25 14:55:00,95.09,95.25,95.09,95.2,26806.0,76.7673,76.8965,76.7673,76.8561,26806.0
2017-10-25 15:00:00,95.19,95.28,95.16,95.28,32580.0,76.8481,76.9207,76.8238,76.9207,32580.0
2017-10-25 15:05:00,95.28,95.46,95.22,95.3,49620.0,76.9207,77.066,76.8723,76.9369,49620.0
2017-10-25 15:10:00,95.33,95.37,95.29,95.35,37067.0,76.9611,76.9934,76.9288,76.9772,37067.0
2017-10-25 15:15:00,95.36,95.39,95.31,95.34,36085.0,76.9853,77.0095,76.9449,76.9692,36085.0
2017-10-25 15:20:00,95.33,95.44,95.3,95.36,42935.0,76.9611,77.0499,76.9369,76.9853,42935.0
2017-10-25 15:25:00,95.36,95.6,95.36,95.59,47528.0,76.9853,77.1791,76.9853,77.171,47528.0
2017-10-25 15:30:00,95.58,95.61,95.5,95.53,56401.0,77.1629,77.1871,77.0983,77.1225,56401.0
2017-10-25 15:35:00,95.53,95.59,95.5,95.52,66138.0,77.1225,77.171,77.0983,77.1145,66138.0
2017-10-25 15:40:00,95.52,95.55,95.48,95.54,75329.0,77.1145,77.1387,77.0822,77.1306,75329.0
2017-10-25 15:45:00,95.53,95.67,95.5,95.52,154119.0,77.1225,77.2356,77.0983,77.1145,154119.0
2017-10-25 15:50:00,95.53,95.96,95.34,95.96,267836.0,77.1225,77.4697,76.9692,77.4697,267836.0
2017-10-25 15:55:00,95.96,95.99,95.74,95.87,423832.0,77.4697,77.4939,77.2921,77.397,423832.0
2017-10-26 09:30:00,96.44,96.82,96.44,96.62,186579.0,77.8572,78.164,77.8572,78.0025,186579.0
2017-10-26 09:35:00,96.65,96.8,96.55,96.77,109537.0,78.0267,78.1478,77.946,78.1236,109537.0
2017-10-26 09:40:00,96.78,96.87,96.75,96.85,137506.0,78.1317,78.2043,78.1075,78.1882,137506.0
2017-10-26 09:45:00,96.84,96.87,96.75,96.83,43211.0,78.1801,78.2043,78.1075,78.172,43211.0
2017-10-26 09:50:00,96.82,96.94,96.78,96.87,77984.0,78.164,78.2609,78.1317,78.2043,77984.0
2017-10-26 09:55:00,96.88,96.92,96.81,96.82,136680.0,78.2124,78.2447,78.1559,78.164,136680.0
2017-10-26 10:00:00,96.82,96.82,96.32,96.32,155650.0,78.164,78.164,77.7603,77.7603,155650.0
2017-10-26 10:05:00,96.33,96.49,96.27,96.28,88604.0,77.7684,77.8976,77.72,77.728,88604.0
2017-10-26 10:10:00,96.25,96.26,95.88,95.92,109196.0,77.7038,77.7119,77.4051,77.4374,109196.0
2017-10-26 10:15:00,95.93,96.16,95.91,96.03,68061.0,77.4455,77.6312,77.4293,77.5262,68061.0
2017-10-26 10:20:00,96.04,96.15,95.98,96.07,50840.0,77.5343,77.6231,77.4858,77.5585,50840.0
2017-10-26 10:25:00,96.05,96.29,96.05,96.19,50517.0,77.5423,77.7361,77.5423,77.6554,50517.0
2017-10-26 10:30:00,96.18,96.19,96.03,96.09,68398.0,77.6473,77.6554,77.5262,77.5746,68398.0
2017-10-26 10:35:00,96.09,96.4,96.05,96.4,107080.0,77.5746,77.8249,77.5423,77.8249,107080.0
2017-10-26 10:40:00,96.4,96.42,96.22,96.25,73049.0,77.8249,77.8411,77.6796,77.7038,73049.0
2017-10-26 10:45:00,96.26,96.34,96.1,96.1,44089.0,77.7119,77.7765,77.5827,77.5827,44089.0
2017-10-26 10:50:00,96.11,96.19,96.07,96.15,34399.0,77.5908,77.6554,77.5585,77.6231,34399.0
2017-10-26 10:55:00,96.15,96.27,96.14,96.15,41320.0,77.6231,77.72,77.615,77.6231,41320.0
2017-10-26 11:00:00,96.14,96.33,96.11,96.13,50276.0,77.615,77.7684,77.5908,77.6069,50276.0
2017-10-26 11:05:00,96.14,96.18,96.11,96.11,28143.0,77.615,77.6473,77.5908,77.5908,28143.0
2017-10-26 11:10:00,96.1,96.22,96.1,96.15,24539.0,77.5827,77.6796,77.5827,77.6231,24539.0
2017-10-26 11:15:00,96.14,96.14,95.9,95.96,43371.0,77.615,77.615,77.4212,77.4697,43371.0
2017-10-26 11:20:00,95.97,96.02,95.94,96.01,41376.0,77.4778,77.5181,77.4535,77.5101,41376.0
2017-10-26 11:25:00,96.01,96.09,95.99,96.0,30663.0,77.5101,77.5746,77.4939,77.502,30663.0
2017-10-26 11:30:00,96.01,96.05,95.93,96.03,19315.0,77.5101,77.5423,77.4455,77.5262,19315.0
2017-10-26 11:35:00,96.06,96.16,96.05,96.1,39514.0,77.5504,77.6312,77.5423,77.5827,39514.0
2017-10-26 11:40:00,96.08,96.08,95.86,95.97,33699.0,77.5666,77.5666,77.389,77.4778,33699.0
2017-10-26 11:45:00,95.97,96.03,95.91,95.92,27123.0,77.4778,77.5262,77.4293,77.4374,27123.0
2017-10-26 11:50:00,95.93,96.02,95.92,95.97,51029.0,77.4455,77.5181,77.4374,77.4778,51029.0
2017-10-26 11:55:00,95.97,96.11,95.87,95.96,36300.0,77.4778,77.5908,77.397,77.4697,36300.0
2017-10-26 12:00:00,95.95,95.96,95.84,95.94,42368.0,77.4616,77.4697,77.3728,77.4535,42368.0
2017-10-26 12:05:00,95.94,95.97,95.87,95.96,47321.0,77.4535,77.4778,77.397,77.4697,47321.0
2017-10-26 12:10:00,95.97,95.97,95.89,95.96,44853.0,77.4778,77.4778,77.4132,77.4697,44853.0
2017-10-26 12:15:00,95.96,96.0,95.95,96.0,31927.0,77.4697,77.502,77.4616,77.502,31927.0
2017-10-26 12:20:00,96.0,96.1,95.98,96.1,34180.0,77.502,77.5827,77.4858,77.5827,34180.0
2017-10-26 12:25:00,96.11,96.11,96.06,96.08,35611.0,77.5908,77.5908,77.5504,77.5666,35611.0
2017-10-26 12:30:00,96.08,96.16,96.08,96.15,37332.0,77.5666,77.6312,77.5666,77.6231,37332.0
2017-10-26 12:35:00,96.14,96.24,96.08,96.23,30261.0,77.615,77.6957,77.5666,77.6877,30261.0
2017-10-26 12:40:00,96.22,96.22,96.16,96.19,49370.0,77.6796,77.6796,77.6312,77.6554,49370.0
2017-10-26 12:45:00,96.18,96.28,96.17,96.23,38904.0,77.6473,77.728,77.6392,77.6877,38904.0
2017-10-26 12:50:00,96.23,96.25,96.18,96.22,32629.0,77.6877,77.7038,77.6473,77.6796,32629.0
2017-10-26 12:55:00,96.21,96.26,96.15,96.16,17296.0,77.6715,77.7119,77.6231,77.6312,17296.0
2017-10-26 13:00:00,96.16,96.29,96.14,96.28,26293.0,77.6312,77.7361,77.615,77.728,26293.0
2017-10-26 13:05:00,96.26,96.37,96.24,96.31,16787.0,77.7119,77.8007,77.6957,77.7522,16787.0
2017-10-26 13:10:00,96.32,96.35,96.28,96.32,43385.0,77.7603,77.7845,77.728,77.7603,43385.0
2017-10-26 13:15:00,96.33,96.38,96.29,96.29,20019.0,77.7684,77.8088,77.7361,77.7361,20019.0
2017-10-26 13:20:00,96.31,96.32,96.23,96.24,17936.0,77.7522,77.7603,77.6877,77.6957,17936.0
2017-10-26 13:25:00,96.25,96.27,96.22,96.25,38496.0,77.7038,77.72,77.6796,77.7038,38496.0
2017-10-26 13:30:00,96.25,96.29,96.23,96.23,17328.0,77.7038,77.7361,77.6877,77.6877,17328.0
2017-10-26 13:35:00,96.23,96.32,96.23,96.28,27817.0,77.6877,77.7603,77.6877,77.728,27817.0
2017-10-26 13:40:00,96.27,96.33,96.27,96.31,15572.0,77.72,77.7684,77.72,77.7522,15572.0
2017-10-26 13:45:00,96.31,96.34,96.22,96.22,29461.0,77.7522,77.7765,77.6796,77.6796,29461.0
2017-10-26 13:50:00,96.23,96.3,96.2,96.24,25871.0,77.6877,77.7442,77.6634,77.6957,25871.0
2017-10-26 13:55:00,96.24,96.33,96.24,96.31,32226.0,77.6957,77.7684,77.6957,77.7522,32226.0
2017-10-26 14:00:00,96.32,96.33,96.28,96.31,33081.0,77.7603,77.7684,77.728,77.7522,33081.0
2017-10-26 14:05:00,96.31,96.35,96.29,96.34,46689.0,77.7522,77.7845,77.7361,77.7765,46689.0
2017-10-26 14:10:00,96.33,96.38,96.31,96.32,38720.0,77.7684,77.8088,77.7522,77.7603,38720.0
2017-10-26 14:15:00,96.33,96.34,96.25,96.26,33933.0,77.7684,77.7765,77.7038,77.7119,33933.0
2017-10-26 14:20:00,96.26,96.31,96.23,96.28,35881.0,77.7119,77.7522,77.6877,77.728,35881.0
2017-10-26 14:25:00,96.28,96.36,96.28,96.33,35798.0,77.728,77.7926,77.728,77.7684,35798.0
2017-10-26 14:30:00,96.33,96.38,96.33,96.35,30108.0,77.7684,77.8088,77.7684,77.7845,30108.0
2017-10-26 14:35:00,96.36,96.37,96.25,96.25,29468.0,77.7926,77.8007,77.7038,77.7038,29468.0
2017-10-26 14:40:00,96.25,96.38,96.25,96.38,31398.0,77.7038,77.8088,77.7038,77.8088,31398.0
2017-10-26 14:45:00,96.36,96.4,96.3,96.33,26352.0,77.7926,77.8249,77.7442,77.7684,26352.0
2017-10-26 14:50:00,96.32,96.33,96.27,96.29,21666.0,77.7603,77.7684,77.72,77.7361,21666.0
2017-10-26 14:55:00,96.29,96.3,96.22,96.27,35116.0,77.7361,77.7442,77.6796,77.72,35116.0
2017-10-26 15:00:00,96.27,96.33,96.24,96.27,47818.0,77.72,77.7684,77.6957,77.72,47818.0
2017-10-26 15:05:00,96.28,96.33,96.23,96.29,52638.0,77.728,77.7684,77.6877,77.7361,52638.0
2017-10-26 15:10:00,96.3,96.32,96.23,96.23,40070.0,77.7442,77.7603,77.6877,77.6877,40070.0
2017-10-26 15:15:00,96.24,96.24,96.1,96.15,46765.0,77.6957,77.6957,77.5827,77.6231,46765.0
2017-10-26 15:20:00,96.17,96.26,96.16,96.17,50998.0,77.6392,77.7119,77.6312,77.6392,50998.0
2017-10-26 15:25:00,96.17,96.26,96.17,96.24,46779.0,77.6392,77.7119,77.6392,77.6957,46779.0
2017-10-26 15:30:00,96.24,96.3,96.22,96.26,76683.0,77.6957,77.7442,77.6796,77.7119,76683.0
2017-10-26 15:35:00,96.26,96.3,96.24,96.3,59123.0,77.7119,77.7442,77.6957,77.7442,59123.0
2017-10-26 15:40:00,96.29,96.3,96.17,96.17,70338.0,77.7361,77.7442,77.6392,77.6392,70338.0
2017-10-26 15:45:00,96.18,96.19,96.08,96.13,117379.0,77.6473,77.6554,77.5666,77.6069,117379.0
2017-10-26 15:50:00,96.14,96.16,96.04,96.15,213649.0,77.615,77.6312,77.5343,77.6231,213649.0
2017-10-26 15:55:00,96.15,96.27,96.1,96.14,333410.0,77.6231,77.72,77.5827,77.615,333410.0
2017-10-27 09:30:00,95.94,96.37,95.94,96.29,184161.0,77.4535,77.8007,77.4535,77.7361,184161.0
2017-10-27 09:35:00,96.23,96.37,95.95,95.99,49161.0,77.6877,77.8007,77.4616,77.4939,49161.0
2017-10-27 09:40:00,96.02,96.25,96.0,96.23,43861.0,77.5181,77.7038,77.502,77.6877,43861.0
2017-10-27 09:45:00,96.23,96.26,96.08,96.13,37176.0,77.6877,77.7119,77.5666,77.6069,37176.0
2017-10-27 09:50:00,96.13,96.13,95.92,95.93,66307.0,77.6069,77.6069,77.4374,77.4455,66307.0
2017-10-27 09:55:00,95.94,96.04,95.82,95.88,88651.0,77.4535,77.5343,77.3567,77.4051,88651.0
2017-10-27 10:00:00,95.88,96.18,95.88,96.1,81101.0,77.4051,77.6473,77.4051,77.5827,81101.0
2017-10-27 10:05:00,96.1,96.15,96.0,96.03,32897.0,77.5827,77.6231,77.502,77.5262,32897.0
2017-10-27 10:10:00,96.06,96.18,96.04,96.09,51078.0,77.5504,77.6473,77.5343,77.5746,51078.0
2017-10-27 10:15:00,96.09,96.16,96.06,96.13,47471.0,77.5746,77.6312,77.5504,77.6069,47471.0
2017-10-27 10:20:00,96.13,96.13,96.03,96.07,34804.0,77.6069,77.6069,77.5262,77.5585,34804.0
2017-10-27 10:25:00,96.08,96.22,96.01,96.16,45828.0,77.5666,77.6796,77.5101,77.6312,45828.0
2017-10-27 10:30:00,96.17,96.23,96.1,96.21,53874.0,77.6392,77.6877,77.5827,77.6715,53874.0
2017-10-27 10:35:00,96.22,96.22,96.12,96.16,29612.0,77.6796,77.6796,77.5989,77.6312,29612.0
2017-10-27 10:40:00,96.16,96.2,96.1,96.1,44604.0,77.6312,77.6634,77.5827,77.5827,44604.0
2017-10-27 10:45:00,96.11,96.11,95.91,95.92,46667.0,77.5908,77.5908,77.4293,77.4374,46667.0
2017-10-27 10:50:00,95.91,95.91,95.78,95.82,73823.0,77.4293,77.4293,77.3244,77.3567,73823.0
2017-10-27 10:55:00,95.81,95.86,95.71,95.79,30769.0,77.3486,77.389,77.2679,77.3324,30769.0
2017-10-27 11:00:00,95.77,95.86,95.74,95.84,42296.0,77.3163,77.389,77.2921,77.3728,42296.0
2017-10-27 11:05:00,95.8,95.95,95.8,95.93,77370.0,77.3405,77.4616,77.3405,77.4455,77370.0
2017-10-27 11:10:00,95.95,95.98,95.78,95.81,28399.0,77.4616,77.4858,77.3244,77.3486,28399.0
2017-10-27 11:15:00,95.78,95.97,95.78,95.95,27795.0,77.3244,77.4778,77.3244,77.4616,27795.0
2017-10-27 11:20:00,95.95,96.23,95.94,96.17,34128.0,77.4616,77.6877,77.4535,77.6392,34128.0
2017-10-27 11:25:00,96.16,96.41,96.15,96.38,38910.0,77.6312,77.833,77.6231,77.8088,38910.0
2017-10-27 11:30:00,96.39,96.59,96.39,96.5,36248.0,77.8168,77.9783,77.8168,77.9056,36248.0
2017-10-27 11:35:00,96.52,96.55,96.42,96.45,27999.0,77.9218,77.946,77.8411,77.8653,27999.0
2017-10-27 11:40:00,96.43,96.75,96.41,96.71,43173.0,77.8491,78.1075,77.833,78.0752,43173.0
2017-10-27 11:45:00,96.71,96.72,96.53,96.65,18590.0,78.0752,78.0832,77.9299,78.0267,18590.0
2017-10-27 11:50:00,96.67,96.79,96.58,96.77,31734.0,78.0429,78.1398,77.9702,78.1236,31734.0
2017-10-27 11:55:00,96.76,96.94,96.76,96.92,70027.0,78.1155,78.2609,78.1155,78.2447,70027.0
2017-10-27 12:00:00,96.92,97.1,96.9,97.07,78986.0,78.2447,78.39,78.2286,78.3658,78986.0
2017-10-27 12:05:00,97.07,97.08,96.96,97.0,19041.0,78.3658,78.3739,78.277,78.3093,19041.0
2017-10-27 12:10:00,96.99,97.0,96.89,96.9,15978.0,78.3012,78.3093,78.2205,78.2286,15978.0
2017-10-27 12:15:00,96.9,97.08,96.89,97.0,28880.0,78.2286,78.3739,78.2205,78.3093,28880.0
2017-10-27 12:20:00,97.0,97.11,96.92,96.92,22511.0,78.3093,78.3981,78.2447,78.2447,22511.0
2017-10-27 12:25:00,96.92,97.02,96.9,96.96,31727.0,78.2447,78.3254,78.2286,78.277,31727.0
2017-10-27 12:30:00,96.97,97.08,96.96,97.08,31365.0,78.2851,78.3739,78.277,78.3739,31365.0
2017-10-27 12:35:00,97.08,97.11,97.0,97.06,27432.0,78.3739,78.3981,78.3093,78.3577,27432.0
2017-10-27 12:40:00,97.04,97.2,96.99,97.17,27440.0,78.3416,78.4708,78.3012,78.4465,27440.0
2017-10-27 12:45:00,97.17,97.25,97.07,97.07,79552.0,78.4465,78.5111,78.3658,78.3658,79552.0
2017-10-27 12:50:00,97.06,97.07,96.95,97.03,42378.0,78.3577,78.3658,78.2689,78.3335,42378.0
2017-10-27 12:55:00,97.02,97.12,96.99,97.02,26863.0,78.3254,78.4062,78.3012,78.3254,26863.0
2017-10-27 13:00:00,97.0,97.11,96.98,97.03,24690.0,78.3093,78.3981,78.2931,78.3335,24690.0
2017-10-27 13:05:00,97.02,97.07,96.98,97.04,54796.0,78.3254,78.3658,78.2931,78.3416,54796.0
2017-10-27 13:10:00,97.05,97.09,97.02,97.05,26117.0,78.3497,78.382,78.3254,78.3497,26117.0
2017-10-27 13:15:00,97.05,97.06,96.98,96.98,20940.0,78.3497,78.3577,78.2931,78.2931,20940.0
2017-10-27 13:20:00,96.97,96.99,96.93,96.95,15960.0,78.2851,78.3012,78.2528,78.2689,15960.0
2017-10-27 13:25:00,96.97,96.98,96.93,96.95,11892.0,78.2851,78.2931,78.2528,78.2689,11892.0
2017-10-27 13:30:00,96.95,97.01,96.94,97.0,28040.0,78.2689,78.3174,78.2609,78.3093,28040.0
2017-10-27 13:35:00,96.99,97.04,96.97,97.01,28482.0,78.3012,78.3416,78.2851,78.3174,28482.0
2017-10-27 13:40:00,97.0,97.03,96.96,96.99,55961.0,78.3093,78.3335,78.277,78.3012,55961.0
2017-10-27 13:45:00,96.99,97.06,96.98,97.03,15801.0,78.3012,78.3577,78.2931,78.3335,15801.0
2017-10-27 13:50:00,97.04,97.06,96.93,96.95,20370.0,78.3416,78.3577,78.2528,78.2689,20370.0
2017-10-27 13:55:00,96.97,97.03,96.95,97.0,20802.0,78.2851,78.3335,78.2689,78.3093,20802.0
2017-10-27 14:00:00,96.99,97.04,96.94,97.01,19032.0,78.3012,78.3416,78.2609,78.3174,19032.0
2017-10-27 14:05:00,97.0,97.08,96.99,97.08,14271.0,78.3093,78.3739,78.3012,78.3739,14271.0
2017-10-27 14:10:00,97.09,97.28,97.09,97.26,39525.0,78.382,78.5353,78.382,78.5192,39525.0
2017-10-27 14:15:00,97.26,97.29,97.23,97.29,30625.0,78.5192,78.5434,78.495,78.5434,30625.0
2017-10-27 14:20:00,97.29,97.29,97.17,97.2,13020.0,78.5434,78.5434,78.4465,78.4708,13020.0
2017-10-27 14:25:00,97.2,97.23,97.14,97.16,18675.0,78.4708,78.495,78.4223,78.4385,18675.0
2017-10-27 14:30:00,97.17,97.2,97.14,97.16,16575.0,78.4465,78.4708,78.4223,78.4385,16575.0
2017-10-27 14:35:00,97.17,97.17,97.1,97.13,17218.0,78.4465,78.4465,78.39,78.4142,17218.0
2017-10-27 14:40:00,97.14,97.17,97.11,97.13,20866.0,78.4223,78.4465,78.3981,78.4142,20866.0
2017-10-27 14:45:00,97.14,97.2,97.14,97.15,16752.0,78.4223,78.4708,78.4223,78.4304,16752.0
2017-10-27 14:50:00,97.13,97.19,97.13,97.16,20471.0,78.4142,78.4627,78.4142,78.4385,20471.0
2017-10-27 14:55:00,97.16,97.17,97.1,97.15,31564.0,78.4385,78.4465,78.39,78.4304,31564.0
2017-10-27 15:00:00,97.15,97.2,97.08,97.14,24228.0,78.4304,78.4708,78.3739,78.4223,24228.0
2017-10-27 15:05:00,97.14,97.27,97.14,97.25,39029.0,78.4223,78.5273,78.4223,78.5111,39029.0
2017-10-27 15:10:00,97.26,97.28,97.19,97.2,30342.0,78.5192,78.5353,78.4627,78.4708,30342.0
2017-10-27 15:15:00,97.2,97.31,97.19,97.3,31928.0,78.4708,78.5596,78.4627,78.5515,31928.0
2017-10-27 15:20:00,97.31,97.33,97.26,97.33,44099.0,78.5596,78.5757,78.5192,78.5757,44099.0
2017-10-27 15:25:00,97.33,97.38,97.25,97.25,50971.0,78.5757,78.6161,78.5111,78.5111,50971.0
2017-10-27 15:30:00,97.26,97.3,97.19,97.3,98235.0,78.5192,78.5515,78.4627,78.5515,98235.0
2017-10-27 15:35:00,97.29,97.34,97.28,97.34,74220.0,78.5434,78.5838,78.5353,78.5838,74220.0
2017-10-27 15:40:00,97.34,97.37,97.27,97.31,63131.0,78.5838,78.608,78.5273,78.5596,63131.0
2017-10-27 15:45:00,97.31,97.46,97.3,97.42,111461.0,78.5596,78.6807,78.5515,78.6484,111461.0
2017-10-27 15:50:00,97.42,97.55,97.41,97.51,240938.0,78.6484,78.7533,78.6403,78.721,240938.0
2017-10-27 15:55:00,97.5,97.56,97.4,97.49,225610.0,78.7129,78.7614,78.6322,78.7049,225610.0
2017-10-30 09:30:00,96.62,97.13,96.61,96.7,169093.0,78.506,78.9204,78.4978,78.571,169093.0
2017-10-30 09:35:00,96.76,96.76,96.45,96.5,76108.0,78.6197,78.6197,78.3678,78.4085,76108.0
2017-10-30 09:40:00,96.47,96.67,96.46,96.6,92974.0,78.3841,78.5466,78.376,78.4897,92974.0
2017-10-30 09:45:00,96.62,96.75,96.51,96.58,100291.0,78.506,78.6116,78.4166,78.4735,100291.0
2017-10-30 09:50:00,96.6,96.76,96.54,96.75,71908.0,78.4897,78.6197,78.441,78.6116,71908.0
2017-10-30 09:55:00,96.74,96.75,96.57,96.66,54747.0,78.6035,78.6116,78.4653,78.5385,54747.0
2017-10-30 10:00:00,96.69,96.87,96.66,96.76,57100.0,78.5628,78.7091,78.5385,78.6197,57100.0
2017-10-30 10:05:00,96.76,96.8,96.64,96.74,44405.0,78.6197,78.6522,78.5222,78.6035,44405.0
2017-10-30 10:10:00,96.75,96.83,96.64,96.67,42682.0,78.6116,78.6766,78.5222,78.5466,42682.0
2017-10-30 10:15:00,96.66,96.71,96.58,96.7,48894.0,78.5385,78.5791,78.4735,78.571,48894.0
2017-10-30 10:20:00,96.7,96.73,96.64,96.67,52648.0,78.571,78.5953,78.5222,78.5466,52648.0
2017-10-30 10:25:00,96.67,96.67,96.41,96.65,52995.0,78.5466,78.5466,78.3353,78.5303,52995.0
2017-10-30 10:30:00,96.65,96.68,96.53,96.61,31979.0,78.5303,78.5547,78.4328,78.4978,31979.0
2017-10-30 10:35:00,96.6,96.66,96.56,96.6,46337.0,78.4897,78.5385,78.4572,78.4897,46337.0
2017-10-30 10:40:00,96.6,96.6,96.48,96.52,39817.0,78.4897,78.4897,78.3922,78.4247,39817.0
2017-10-30 10:45:00,96.53,96.55,96.45,96.47,32577.0,78.4328,78.4491,78.3678,78.3841,32577.0
2017-10-30 10:50:00,96.5,96.51,96.38,96.38,23663.0,78.4085,78.4166,78.311,78.311,23663.0
2017-10-30 10:55:00,96.4,96.46,96.4,96.4,18779.0,78.3272,78.376,78.3272,78.3272,18779.0
2017-10-30 11:00:00,96.42,96.52,96.42,96.5,28945.0,78.3435,78.4247,78.3435,78.4085,28945.0
2017-10-30 11:05:00,96.51,96.68,96.5,96.63,38504.0,78.4166,78.5547,78.4085,78.5141,38504.0
2017-10-30 11:10:00,96.63,96.77,96.57,96.76,33297.0,78.5141,78.6278,78.4653,78.6197,33297.0
2017-10-30 11:15:00,96.75,96.93,96.7,96.8,31454.0,78.6116,78.7578,78.571,78.6522,31454.0
2017-10-30 11:20:00,96.79,96.89,96.75,96.88,17084.0,78.6441,78.7253,78.6116,78.7172,17084.0
2017-10-30 11:25:00,96.88,96.88,96.7,96.75,16516.0,78.7172,78.7172,78.571,78.6116,16516.0
2017-10-30 11:30:00,96.74,96.81,96.63,96.68,20271.0,78.6035,78.6603,78.5141,78.5547,20271.0
2017-10-30 11:35:00,96.66,96.68,96.53,96.56,17815.0,78.5385,78.5547,78.4328,78.4572,17815.0
2017-10-30 11:40:00,96.57,96.68,96.53,96.6,26387.0,78.4653,78.5547,78.4328,78.4897,26387.0
2017-10-30 11:45:00,96.6,96.63,96.54,96.54,16220.0,78.4897,78.5141,78.441,78.441,16220.0
2017-10-30 11:50:00,96.56,96.57,96.43,96.45,55290.0,78.4572,78.4653,78.3516,78.3678,55290.0
2017-10-30 11:55:00,96.46,96.52,96.4,96.4,56587.0,78.376,78.4247,78.3272,78.3272,56587.0
2017-10-30 12:00:00,96.4,96.51,96.34,96.42,29651.0,78.3272,78.4166,78.2785,78.3435,29651.0
2017-10-30 12:05:00,96.43,96.45,96.36,96.38,17485.0,78.3516,78.3678,78.2947,78.311,17485.0
2017-10-30 12:10:00,96.37,96.38,96.24,96.28,37461.0,78.3028,78.311,78.1972,78.2297,37461.0
2017-10-30 12:15:00,96.28,96.31,96.15,96.15,31725.0,78.2297,78.2541,78.1241,78.1241,31725.0
2017-10-30 12:20:00,96.17,96.3,96.14,96.24,29631.0,78.1403,78.246,78.116,78.1972,29631.0
2017-10-30 12:25:00,96.26,96.38,96.24,96.35,53818.0,78.2135,78.311,78.1972,78.2866,53818.0
2017-10-30 12:30:00,96.35,96.55,96.35,96.53,58042.0,78.2866,78.4491,78.2866,78.4328,58042.0
2017-10-30 12:35:00,96.53,96.6,96.48,96.59,20210.0,78.4328,78.4897,78.3922,78.4816,20210.0
2017-10-30 12:40:00,96.58,96.74,96.5,96.7,36789.0,78.4735,78.6035,78.4085,78.571,36789.0
2017-10-30 12:45:00,96.7,96.72,96.62,96.62,30548.0,78.571,78.5872,78.506,78.506,30548.0
2017-10-30 12:50:00,96.62,96.64,96.54,96.55,33472.0,78.506,78.5222,78.441,78.4491,33472.0
2017-10-30 12:55:00,96.57,96.63,96.55,96.61,24407.0,78.4653,78.5141,78.4491,78.4978,24407.0
2017-10-30 13:00:00,96.59,96.63,96.58,96.61,10786.0,78.4816,78.5141,78.4735,78.4978,10786.0
2017-10-30 13:05:00,96.61,96.62,96.56,96.6,12204.0,78.4978,78.506,78.4572,78.4897,12204.0
2017-10-30 13:10:00,96.6,96.61,96.53,96.54,28868.0,78.4897,78.4978,78.4328,78.441,28868.0
2017-10-30 13:15:00,96.54,96.55,96.48,96.49,69753.0,78.441,78.4491,78.3922,78.4003,69753.0
2017-10-30 13:20:00,96.5,96.5,96.45,96.47,29183.0,78.4085,78.4085,78.3678,78.3841,29183.0
2017-10-30 13:25:00,96.49,96.55,96.45,96.49,68991.0,78.4003,78.4491,78.3678,78.4003,68991.0
2017-10-30 13:30:00,96.48,96.52,96.43,96.44,30706.0,78.3922,78.4247,78.3516,78.3597,30706.0
2017-10-30 13:35:00,96.44,96.5,96.36,96.48,35913.0,78.3597,78.4085,78.2947,78.3922,35913.0
2017-10-30 13:40:00,96.48,96.5,96.41,96.44,23291.0,78.3922,78.4085,78.3353,78.3597,23291.0
2017-10-30 13:45:00,96.45,96.48,96.36,96.45,23669.0,78.3678,78.3922,78.2947,78.3678,23669.0
2017-10-30 13:50:00,96.46,96.51,96.37,96.38,52285.0,78.376,78.4166,78.3028,78.311,52285.0
2017-10-30 13:55:00,96.38,96.42,96.35,96.38,27063.0,78.311,78.3435,78.2866,78.311,27063.0
2017-10-30 14:00:00,96.38,96.41,96.26,96.3,71923.0,78.311,78.3353,78.2135,78.246,71923.0
2017-10-30 14:05:00,96.3,96.38,96.29,96.37,102290.0,78.246,78.311,78.2378,78.3028,102290.0
2017-10-30 14:10:00,96.37,96.47,96.33,96.42,71663.0,78.3028,78.3841,78.2703,78.3435,71663.0
2017-10-30 14:15:00,96.41,96.43,96.29,96.33,29736.0,78.3353,78.3516,78.2378,78.2703,29736.0
2017-10-30 14:20:00,96.32,96.33,96.25,96.3,23576.0,78.2622,78.2703,78.2053,78.246,23576.0
2017-10-30 14:25:00,96.31,96.31,96.25,96.28,29110.0,78.2541,78.2541,78.2053,78.2297,29110.0
2017-10-30 14:30:00,96.25,96.25,96.18,96.19,38756.0,78.2053,78.2053,78.1485,78.1566,38756.0
2017-10-30 14:35:00,96.2,96.24,96.18,96.2,25862.0,78.1647,78.1972,78.1485,78.1647,25862.0
2017-10-30 14:40:00,96.19,96.33,96.18,96.27,39549.0,78.1566,78.2703,78.1485,78.2216,39549.0
2017-10-30 14:45:00,96.27,96.31,96.23,96.28,26371.0,78.2216,78.2541,78.1891,78.2297,26371.0
2017-10-30 14:50:00,96.27,96.32,96.24,96.3,17741.0,78.2216,78.2622,78.1972,78.246,17741.0
2017-10-30 14:55:00,96.32,96.32,96.19,96.24,29151.0,78.2622,78.2622,78.1566,78.1972,29151.0
2017-10-30 15:00:00,96.23,96.25,96.11,96.13,30138.0,78.1891,78.2053,78.0916,78.1078,30138.0
2017-10-30 15:05:00,96.12,96.12,96.05,96.08,43230.0,78.0997,78.0997,78.0428,78.0672,43230.0
2017-10-30 15:10:00,96.07,96.09,95.99,96.0,35806.0,78.0591,78.0753,77.9941,78.0022,35806.0
2017-10-30 15:15:00,96.0,96.01,95.96,95.97,30953.0,78.0022,78.0103,77.9697,77.9778,30953.0
2017-10-30 15:20:00,95.96,96.03,95.92,95.92,34966.0,77.9697,78.0266,77.9372,77.9372,34966.0
2017-10-30 15:25:00,95.95,96.1,95.93,96.09,30134.0,77.9616,78.0835,77.9453,78.0753,30134.0
2017-10-30 15:30:00,96.09,96.14,96.06,96.09,32931.0,78.0753,78.116,78.051,78.0753,32931.0
2017-10-30 15:35:00,96.09,96.09,96.0,96.04,64068.0,78.0753,78.0753,78.0022,78.0347,64068.0
2017-10-30 15:40:00,96.03,96.11,96.02,96.06,55151.0,78.0266,78.0916,78.0185,78.051,55151.0
2017-10-30 15:45:00,96.07,96.09,96.01,96.02,79806.0,78.0591,78.0753,78.0103,78.0185,79806.0
2017-10-30 15:50:00,96.03,96.1,95.93,96.06,91239.0,78.0266,78.0835,77.9453,78.051,91239.0
2017-10-30 15:55:00,96.06,96.1,96.01,96.06,156113.0,78.051,78.0835,78.0103,78.051,156113.0
2017-10-31 09:30:00,96.28,96.77,96.25,96.56,100964.0,78.2297,78.6278,78.2053,78.4572,100964.0
2017-10-31 09:35:00,96.54,96.55,96.3,96.44,29504.0,78.441,78.4491,78.246,78.3597,29504.0
2017-10-31 09:40:00,96.42,96.53,96.4,96.43,32511.0,78.3435,78.4328,78.3272,78.3516,32511.0
2017-10-31 09:45:00,96.43,96.53,96.39,96.44,52261.0,78.3516,78.4328,78.3191,78.3597,52261.0
2017-10-31 09:50:00,96.42,96.57,96.33,96.33,30175.0,78.3435,78.4653,78.2703,78.2703,30175.0
2017-10-31 09:55:00,96.4,96.47,96.26,96.35,41960.0,78.3272,78.3841,78.2135,78.2866,41960.0
2017-10-31 10:00:00,96.34,96.39,96.3,96.32,24305.0,78.2785,78.3191,78.246,78.2622,24305.0
2017-10-31 10:05:00,96.3,96.34,96.18,96.26,41339.0,78.246,78.2785,78.1485,78.2135,41339.0
2017-10-31 10:10:00,96.25,96.36,96.22,96.34,52036.0,78.2053,78.2947,78.181,78.2785,52036.0
2017-10-31 10:15:00,96.35,96.38,96.29,96.35,56780.0,78.2866,78.311,78.2378,78.2866,56780.0
2017-10-31 10:20:00,96.36,96.4,96.31,96.39,46485.0,78.2947,78.3272,78.2541,78.3191,46485.0
2017-10-31 10:25:00,96.4,96.57,96.38,96.55,49744.0,78.3272,78.4653,78.311,78.4491,49744.0
2017-10-31 10:30:00,96.54,96.68,96.47,96.68,39040.0,78.441,78.5547,78.3841,78.5547,39040.0
2017-10-31 10:35:00,96.7,96.73,96.58,96.61,36542.0,78.571,78.5953,78.4735,78.4978,36542.0
2017-10-31 10:40:00,96.63,96.68,96.52,96.66,64545.0,78.5141,78.5547,78.4247,78.5385,64545.0
2017-10-31 10:45:00,96.66,96.93,96.65,96.92,75321.0,78.5385,78.7578,78.5303,78.7497,75321.0
2017-10-31 10:50:00,96.89,96.98,96.88,96.97,22713.0,78.7253,78.7985,78.7172,78.7903,22713.0
2017-10-31 10:55:00,96.96,97.04,96.93,96.93,43995.0,78.7822,78.8472,78.7578,78.7578,43995.0
2017-10-31 11:00:00,96.91,96.98,96.9,96.96,11111.0,78.7416,78.7985,78.7335,78.7822,11111.0
2017-10-31 11:05:00,96.95,96.98,96.9,96.95,22197.0,78.7741,78.7985,78.7335,78.7741,22197.0
2017-10-31 11:10:00,96.94,96.96,96.82,96.86,30739.0,78.766,78.7822,78.6685,78.701,30739.0
2017-10-31 11:15:00,96.85,96.88,96.81,96.87,37900.0,78.6928,78.7172,78.6603,78.7091,37900.0
2017-10-31 11:20:00,96.87,96.91,96.84,96.88,26492.0,78.7091,78.7416,78.6847,78.7172,26492.0
2017-10-31 11:25:00,96.88,96.89,96.84,96.87,18537.0,78.7172,78.7253,78.6847,78.7091,18537.0
2017-10-31 11:30:00,96.87,96.92,96.84,96.9,21349.0,78.7091,78.7497,78.6847,78.7335,21349.0
2017-10-31 11:35:00,96.91,96.94,96.87,96.91,19167.0,78.7416,78.766,78.7091,78.7416,19167.0
2017-10-31 11:40:00,96.92,96.95,96.88,96.9,23317.0,78.7497,78.7741,78.7172,78.7335,23317.0
2017-10-31 11:45:00,96.9,96.93,96.82,96.9,30901.0,78.7335,78.7578,78.6685,78.7335,30901.0
2017-10-31 11:50:00,96.9,97.0,96.9,96.99,29713.0,78.7335,78.8147,78.7335,78.8066,29713.0
2017-10-31 11:55:00,96.98,97.0,96.96,96.97,14427.0,78.7985,78.8147,78.7822,78.7903,14427.0
2017-10-31 12:00:00,96.96,96.98,96.87,96.87,20999.0,78.7822,78.7985,78.7091,78.7091,20999.0
2017-10-31 12:05:00,96.88,96.9,96.78,96.83,25670.0,78.7172,78.7335,78.636,78.6766,25670.0
2017-10-31 12:10:00,96.82,96.82,96.66,96.75,73573.0,78.6685,78.6685,78.5385,78.6116,73573.0
2017-10-31 12:15:00,96.75,96.82,96.7,96.77,48868.0,78.6116,78.6685,78.571,78.6278,48868.0
2017-10-31 12:20:00,96.78,96.8,96.77,96.78,29881.0,78.636,78.6522,78.6278,78.636,29881.0
2017-10-31 12:25:00,96.78,96.85,96.78,96.82,25925.0,78.636,78.6928,78.636,78.6685,25925.0
2017-10-31 12:30:00,96.82,96.82,96.77,96.79,28556.0,78.6685,78.6685,78.6278,78.6441,28556.0
2017-10-31 12:35:00,96.8,96.85,96.76,96.85,25187.0,78.6522,78.6928,78.6197,78.6928,25187.0
2017-10-31 12:40:00,96.84,96.92,96.84,96.89,16436.0,78.6847,78.7497,78.6847,78.7253,16436.0
2017-10-31 12:45:00,96.89,96.94,96.87,96.94,9563.0,78.7253,78.766,78.7091,78.766,9563.0
2017-10-31 12:50:00,96.93,96.97,96.91,96.94,11596.0,78.7578,78.7903,78.7416,78.766,11596.0
2017-10-31 12:55:00,96.94,96.94,96.88,96.89,14280.0,78.766,78.766,78.7172,78.7253,14280.0
2017-10-31 13:00:00,96.89,96.9,96.85,96.89,14648.0,78.7253,78.7335,78.6928,78.7253,14648.0
2017-10-31 13:05:00,96.89,96.9,96.85,96.88,13368.0,78.7253,78.7335,78.6928,78.7172,13368.0
2017-10-31 13:10:00,96.9,96.91,96.86,96.87,14833.0,78.7335,78.7416,78.701,78.7091,14833.0
2017-10-31 13:15:00,96.87,96.9,96.86,96.89,11831.0,78.7091,78.7335,78.701,78.7253,11831.0
2017-10-31 13:20:00,96.89,96.9,96.85,96.88,17924.0,78.7253,78.7335,78.6928,78.7172,17924.0
2017-10-31 13:25:00,96.87,96.9,96.77,96.79,21550.0,78.7091,78.7335,78.6278,78.6441,21550.0
2017-10-31 13:30:00,96.81,96.83,96.72,96.73,22565.0,78.6603,78.6766,78.5872,78.5953,22565.0
2017-10-31 13:35:00,96.74,96.76,96.71,96.73,30170.0,78.6035,78.6197,78.5791,78.5953,30170.0
2017-10-31 13:40:00,96.73,96.74,96.64,96.64,16447.0,78.5953,78.6035,78.5222,78.5222,16447.0
2017-10-31 13:45:00,96.66,96.72,96.63,96.7,15780.0,78.5385,78.5872,78.5141,78.571,15780.0
2017-10-31 13:50:00,96.7,96.73,96.68,96.7,19288.0,78.571,78.5953,78.5547,78.571,19288.0
2017-10-31 13:55:00,96.7,96.76,96.69,96.72,24451.0,78.571,78.6197,78.5628,78.5872,24451.0
2017-10-31 14:00:00,96.72,96.76,96.72,96.75,24036.0,78.5872,78.6197,78.5872,78.6116,24036.0
2017-10-31 14:05:00,96.75,96.76,96.68,96.68,19745.0,78.6116,78.6197,78.5547,78.5547,19745.0
2017-10-31 14:10:00,96.71,96.72,96.65,96.7,49413.0,78.5791,78.5872,78.5303,78.571,49413.0
2017-10-31 14:15:00,96.7,96.75,96.69,96.75,18950.0,78.571,78.6116,78.5628,78.6116,18950.0
2017-10-31 14:20:00,96.75,96.75,96.73,96.74,16734.0,78.6116,78.6116,78.5953,78.6035,16734.0
2017-10-31 14:25:00,96.75,96.75,96.71,96.74,22296.0,78.6116,78.6116,78.5791,78.6035,22296.0
2017-10-31 14:30:00,96.74,96.79,96.73,96.77,18773.0,78.6035,78.6441,78.5953,78.6278,18773.0
2017-10-31 14:35:00,96.77,96.79,96.73,96.75,24734.0,78.6278,78.6441,78.5953,78.6116,24734.0
2017-10-31 14:40:00,96.75,96.76,96.62,96.66,27099.0,78.6116,78.6197,78.506,78.5385,27099.0
2017-10-31 14:45:00,96.65,96.71,96.64,96.7,32340.0,78.5303,78.5791,78.5222,78.571,32340.0
2017-10-31 14:50:00,96.69,96.76,96.68,96.72,29251.0,78.5628,78.6197,78.5547,78.5872,29251.0
2017-10-31 14:55:00,96.73,96.82,96.71,96.81,21749.0,78.5953,78.6685,78.5791,78.6603,21749.0
2017-10-31 15:00:00,96.81,96.87,96.79,96.85,25934.0,78.6603,78.7091,78.6441,78.6928,25934.0
2017-10-31 15:05:00,96.84,96.86,96.81,96.82,20813.0,78.6847,78.701,78.6603,78.6685,20813.0
2017-10-31 15:10:00,96.81,96.86,96.77,96.85,18128.0,78.6603,78.701,78.6278,78.6928,18128.0
2017-10-31 15:15:00,96.84,96.86,96.7,96.73,64712.0,78.6847,78.701,78.571,78.5953,64712.0
2017-10-31 15:20:00,96.72,96.76,96.71,96.71,38762.0,78.5872,78.6197,78.5791,78.5791,38762.0
2017-10-31 15:25:00,96.7,96.75,96.67,96.71,34824.0,78.571,78.6116,78.5466,78.5791,34824.0
2017-10-31 15:30:00,96.7,96.71,96.58,96.61,69162.0,78.571,78.5791,78.4735,78.4978,69162.0
2017-10-31 15:35:00,96.61,96.72,96.61,96.66,35613.0,78.4978,78.5872,78.4978,78.5385,35613.0
2017-10-31 15:40:00,96.67,96.68,96.62,96.63,39976.0,78.5466,78.5547,78.506,78.5141,39976.0
2017-10-31 15:45:00,96.63,96.67,96.61,96.66,44260.0,78.5141,78.5466,78.4978,78.5385,44260.0
2017-10-31 15:50:00,96.66,96.66,96.32,96.65,138335.0,78.5385,78.5385,78.2622,78.5303,138335.0
2017-10-31 15:55:00,96.64,96.73,96.6,96.69,278462.0,78.5222,78.5953,78.4897,78.5628,278462.0
2017-11-01 09:30:00,96.97,97.25,96.82,97.23,132847.0,78.7903,79.0179,78.6685,79.0016,132847.0
2017-11-01 09:35:00,97.22,97.22,96.98,97.05,56057.0,78.9935,78.9935,78.7985,78.8554,56057.0
2017-11-01 09:40:00,97.06,97.06,96.92,96.98,23106.0,78.8635,78.8635,78.7497,78.7985,23106.0
2017-11-01 09:45:00,97.0,97.04,96.94,96.97,35182.0,78.8147,78.8472,78.766,78.7903,35182.0
2017-11-01 09:50:00,96.98,97.03,96.81,96.82,43538.0,78.7985,78.8391,78.6603,78.6685,43538.0
2017-11-01 09:55:00,96.81,96.97,96.76,96.9,51711.0,78.6603,78.7903,78.6197,78.7335,51711.0
2017-11-01 10:00:00,96.89,96.95,96.79,96.86,28483.0,78.7253,78.7741,78.6441,78.701,28483.0
2017-11-01 10:05:00,96.87,96.89,96.72,96.77,27429.0,78.7091,78.7253,78.5872,78.6278,27429.0
2017-11-01 10:10:00,96.77,96.78,96.54,96.54,30364.0,78.6278,78.636,78.441,78.441,30364.0
2017-11-01 10:15:00,96.56,96.64,96.48,96.57,26921.0,78.4572,78.5222,78.3922,78.4653,26921.0
2017-11-01 10:20:00,96.55,96.58,96.33,96.4,31305.0,78.4491,78.4735,78.2703,78.3272,31305.0
2017-11-01 10:25:00,96.41,96.53,96.4,96.51,18564.0,78.3353,78.4328,78.3272,78.4166,18564.0
2017-11-01 10:30:00,96.52,96.59,96.44,96.56,21975.0,78.4247,78.4816,78.3597,78.4572,21975.0
2017-11-01 10:35:00,96.57,96.66,96.55,96.57,33867.0,78.4653,78.5385,78.4491,78.4653,33867.0
2017-11-01 10:40:00,96.58,96.64,96.56,96.57,34810.0,78.4735,78.5222,78.4572,78.4653,34810.0
2017-11-01 10:45:00,96.56,96.62,96.55,96.59,20917.0,78.4572,78.506,78.4491,78.4816,20917.0
2017-11-01 10:50:00,96.6,96.67,96.6,96.65,35872.0,78.4897,78.5466,78.4897,78.5303,35872.0
2017-11-01 10:55:00,96.64,96.66,96.56,96.58,44102.0,78.5222,78.5385,78.4572,78.4735,44102.0
2017-11-01 11:00:00,96.58,96.7,96.57,96.7,34594.0,78.4735,78.571,78.4653,78.571,34594.0
2017-11-01 11:05:00,96.71,96.79,96.68,96.77,32149.0,78.5791,78.6441,78.5547,78.6278,32149.0
2017-11-01 11:10:00,96.78,96.78,96.68,96.73,45282.0,78.636,78.636,78.5547,78.5953,45282.0
2017-11-01 11:15:00,96.73,96.76,96.69,96.7,22027.0,78.5953,78.6197,78.5628,78.571,22027.0
2017-11-01 11:20:00,96.7,96.71,96.65,96.66,12671.0,78.571,78.5791,78.5303,78.5385,12671.0
2017-11-01 11:25:00,96.66,96.69,96.59,96.62,17792.0,78.5385,78.5628,78.4816,78.506,17792.0
2017-11-01 11:30:00,96.61,96.71,96.59,96.59,16103.0,78.4978,78.5791,78.4816,78.4816,16103.0
2017-11-01 11:35:00,96.57,96.57,96.44,96.5,20766.0,78.4653,78.4653,78.3597,78.4085,20766.0
2017-11-01 11:40:00,96.5,96.54,96.47,96.52,28743.0,78.4085,78.441,78.3841,78.4247,28743.0
2017-11-01 11:45:00,96.51,96.54,96.45,96.53,35226.0,78.4166,78.441,78.3678,78.4328,35226.0
2017-11-01 11:50:00,96.53,96.54,96.46,96.48,27679.0,78.4328,78.441,78.376,78.3922,27679.0
2017-11-01 11:55:00,96.49,96.58,96.43,96.54,25546.0,78.4003,78.4735,78.3516,78.441,25546.0
2017-11-01 12:00:00,96.55,96.55,96.46,96.5,44111.0,78.4491,78.4491,78.376,78.4085,44111.0
2017-11-01 12:05:00,96.52,96.53,96.48,96.49,25510.0,78.4247,78.4328,78.3922,78.4003,25510.0
2017-11-01 12:10:00,96.5,96.57,96.5,96.53,30418.0,78.4085,78.4653,78.4085,78.4328,30418.0
2017-11-01 12:15:00,96.52,96.54,96.43,96.53,27571.0,78.4247,78.441,78.3516,78.4328,27571.0
2017-11-01 12:20:00,96.53,96.54,96.48,96.52,23277.0,78.4328,78.441,78.3922,78.4247,23277.0
2017-11-01 12:25:00,96.51,96.52,96.44,96.5,24167.0,78.4166,78.4247,78.3597,78.4085,24167.0
2017-11-01 12:30:00,96.5,96.51,96.3,96.38,39555.0,78.4085,78.4166,78.246,78.311,39555.0
2017-11-01 12:35:00,96.39,96.42,96.36,96.4,32861.0,78.3191,78.3435,78.2947,78.3272,32861.0
2017-11-01 12:40:00,96.39,96.43,96.37,96.43,11614.0,78.3191,78.3516,78.3028,78.3516,11614.0
2017-11-01 12:45:00,96.42,96.45,96.33,96.41,19624.0,78.3435,78.3678,78.2703,78.3353,19624.0
2017-11-01 12:50:00,96.42,96.47,96.4,96.45,23626.0,78.3435,78.3841,78.3272,78.3678,23626.0
2017-11-01 12:55:00,96.45,96.45,96.3,96.34,27476.0,78.3678,78.3678,78.246,78.2785,27476.0
2017-11-01 13:00:00,96.33,96.35,96.21,96.32,22654.0,78.2703,78.2866,78.1728,78.2622,22654.0
2017-11-01 13:05:00,96.32,96.32,96.05,96.1,24452.0,78.2622,78.2622,78.0428,78.0835,24452.0
2017-11-01 13:10:00,96.09,96.1,95.89,96.0,34366.0,78.0753,78.0835,77.9128,78.0022,34366.0
2017-11-01 13:15:00,95.98,95.99,95.78,95.83,49174.0,77.986,77.9941,77.8234,77.8641,49174.0
2017-11-01 13:20:00,95.83,96.02,95.77,95.96,69494.0,77.8641,78.0185,77.8153,77.9697,69494.0
2017-11-01 13:25:00,95.97,96.07,95.96,96.06,24090.0,77.9778,78.0591,77.9697,78.051,24090.0
2017-11-01 13:30:00,96.06,96.1,96.04,96.07,44439.0,78.051,78.0835,78.0347,78.0591,44439.0
2017-11-01 13:35:00,96.09,96.15,96.08,96.12,30478.0,78.0753,78.1241,78.0672,78.0997,30478.0
2017-11-01 13:40:00,96.12,96.16,96.08,96.08,36714.0,78.0997,78.1322,78.0672,78.0672,36714.0
2017-11-01 13:45:00,96.07,96.11,96.03,96.04,26332.0,78.0591,78.0916,78.0266,78.0347,26332.0
2017-11-01 13:50:00,96.03,96.03,95.79,95.86,28370.0,78.0266,78.0266,77.8316,77.8884,28370.0
2017-11-01 13:55:00,95.85,96.06,95.83,96.02,37433.0,77.8803,78.051,77.8641,78.0185,37433.0
2017-11-01 14:00:00,96.06,96.16,95.95,96.03,52240.0,78.051,78.1322,77.9616,78.0266,52240.0
2017-11-01 14:05:00,96.04,96.11,96.0,96.1,32156.0,78.0347,78.0916,78.0022,78.0835,32156.0
2017-11-01 14:10:00,96.1,96.36,96.07,96.32,53307.0,78.0835,78.2947,78.0591,78.2622,53307.0
2017-11-01 14:15:00,96.31,96.37,96.16,96.24,44112.0,78.2541,78.3028,78.1322,78.1972,44112.0
2017-11-01 14:20:00,96.23,96.31,96.23,96.3,36612.0,78.1891,78.2541,78.1891,78.246,36612.0
2017-11-01 14:25:00,96.31,96.31,96.2,96.28,59993.0,78.2541,78.2541,78.1647,78.2297,59993.0
2017-11-01 14:30:00,96.27,96.34,96.25,96.32,59615.0,78.2216,78.2785,78.2053,78.2622,59615.0
2017-11-01 14:35:00,96.33,96.46,96.3,96.45,35674.0,78.2703,78.376,78.246,78.3678,35674.0
2017-11-01 14:40:00,96.42,96.46,96.39,96.43,41038.0,78.3435,78.376,78.3191,78.3516,41038.0
2017-11-01 14:45:00,96.43,96.44,96.38,96.39,42431.0,78.3516,78.3597,78.311,78.3191,42431.0
2017-11-01 14:50:00,96.38,96.4,96.33,96.39,21445.0,78.311,78.3272,78.2703,78.3191,21445.0
2017-11-01 14:55:00,96.4,96.45,96.36,96.37,34561.0,78.3272,78.3678,78.2947,78.3028,34561.0
2017-11-01 15:00:00,96.37,96.42,96.3,96.4,28596.0,78.3028,78.3435,78.246,78.3272,28596.0
2017-11-01 15:05:00,96.39,96.49,96.37,96.48,39232.0,78.3191,78.4003,78.3028,78.3922,39232.0
2017-11-01 15:10:00,96.48,96.53,96.46,96.51,33963.0,78.3922,78.4328,78.376,78.4166,33963.0
2017-11-01 15:15:00,96.51,96.56,96.48,96.51,37314.0,78.4166,78.4572,78.3922,78.4166,37314.0
2017-11-01 15:20:00,96.49,96.52,96.42,96.48,39113.0,78.4003,78.4247,78.3435,78.3922,39113.0
2017-11-01 15:25:00,96.48,96.49,96.43,96.45,22806.0,78.3922,78.4003,78.3516,78.3678,22806.0
2017-11-01 15:30:00,96.45,96.49,96.42,96.49,33048.0,78.3678,78.4003,78.3435,78.4003,33048.0
2017-11-01 15:35:00,96.5,96.5,96.41,96.43,43369.0,78.4085,78.4085,78.3353,78.3516,43369.0
2017-11-01 15:40:00,96.43,96.44,96.37,96.37,57623.0,78.3516,78.3597,78.3028,78.3028,57623.0
2017-11-01 15:45:00,96.38,96.4,96.18,96.18,55124.0,78.311,78.3272,78.1485,78.1485,55124.0
2017-11-01 15:50:00,96.19,96.42,96.19,96.23,116345.0,78.1566,78.3435,78.1566,78.1891,116345.0
2017-11-01 15:55:00,96.24,96.37,96.24,96.35,139914.0,78.1972,78.3028,78.1972,78.2866,139914.0
2017-11-02 09:30:00,96.25,96.5,96.11,96.25,68270.0,78.2053,78.4085,78.0916,78.2053,68270.0
2017-11-02 09:35:00,96.27,96.43,96.22,96.37,41804.0,78.2216,78.3516,78.181,78.3028,41804.0
2017-11-02 09:40:00,96.4,96.46,96.26,96.26,18019.0,78.3272,78.376,78.2135,78.2135,18019.0
2017-11-02 09:45:00,96.28,96.49,96.28,96.46,30094.0,78.2297,78.4003,78.2297,78.376,30094.0
2017-11-02 09:50:00,96.46,96.46,96.37,96.38,18684.0,78.376,78.376,78.3028,78.311,18684.0
2017-11-02 09:55:00,96.41,96.65,96.38,96.65,34344.0,78.3353,78.5303,78.311,78.5303,34344.0
2017-11-02 10:00:00,96.65,96.7,96.52,96.56,28265.0,78.5303,78.571,78.4247,78.4572,28265.0
2017-11-02 10:05:00,96.61,96.64,96.35,96.46,38348.0,78.4978,78.5222,78.2866,78.376,38348.0
2017-11-02 10:10:00,96.51,96.69,96.51,96.64,31623.0,78.4166,78.5628,78.4166,78.5222,31623.0
2017-11-02 10:15:00,96.65,96.88,96.65,96.82,52077.0,78.5303,78.7172,78.5303,78.6685,52077.0
2017-11-02 10:20:00,96.8,96.85,96.64,96.66,20950.0,78.6522,78.6928,78.5222,78.5385,20950.0
2017-11-02 10:25:00,96.64,96.81,96.63,96.69,37441.0,78.5222,78.6603,78.5141,78.5628,37441.0
2017-11-02 10:30:00,96.67,96.81,96.61,96.73,37921.0,78.5466,78.6603,78.4978,78.5953,37921.0
2017-11-02 10:35:00,96.73,96.73,96.54,96.59,17152.0,78.5953,78.5953,78.441,78.4816,17152.0
2017-11-02 10:40:00,96.59,96.77,96.59,96.62,19929.0,78.4816,78.6278,78.4816,78.506,19929.0
2017-11-02 10:45:00,96.63,96.66,96.59,96.6,15084.0,78.5141,78.5385,78.4816,78.4897,15084.0
2017-11-02 10:50:00,96.59,96.62,96.37,96.42,25610.0,78.4816,78.506,78.3028,78.3435,25610.0
2017-11-02 10:55:00,96.41,96.44,96.24,96.26,38403.0,78.3353,78.3597,78.1972,78.2135,38403.0
2017-11-02 11:00:00,96.27,96.55,96.27,96.54,29411.0,78.2216,78.4491,78.2216,78.441,29411.0
2017-11-02 11:05:00,96.54,96.54,96.32,96.37,20285.0,78.441,78.441,78.2622,78.3028,20285.0
2017-11-02 11:10:00,96.37,96.44,96.31,96.34,34193.0,78.3028,78.3597,78.2541,78.2785,34193.0
2017-11-02 11:15:00,96.35,96.35,96.18,96.2,21428.0,78.2866,78.2866,78.1485,78.1647,21428.0
2017-11-02 11:20:00,96.2,96.27,96.12,96.15,25880.0,78.1647,78.2216,78.0997,78.1241,25880.0
2017-11-02 11:25:00,96.12,96.15,95.9,95.94,39790.0,78.0997,78.1241,77.9209,77.9534,39790.0
2017-11-02 11:30:00,95.95,96.0,95.89,96.0,29608.0,77.9616,78.0022,77.9128,78.0022,29608.0
2017-11-02 11:35:00,96.0,96.01,95.6,95.71,50429.0,78.0022,78.0103,77.6772,77.7666,50429.0
2017-11-02 11:40:00,95.71,95.86,95.65,95.81,34227.0,77.7666,77.8884,77.7178,77.8478,34227.0
2017-11-02 11:45:00,95.8,95.89,95.71,95.77,47691.0,77.8397,77.9128,77.7666,77.8153,47691.0
2017-11-02 11:50:00,95.75,95.93,95.71,95.93,75186.0,77.7991,77.9453,77.7666,77.9453,75186.0
2017-11-02 11:55:00,95.94,96.0,95.89,95.97,41037.0,77.9534,78.0022,77.9128,77.9778,41037.0
2017-11-02 12:00:00,95.97,96.08,95.89,96.03,83877.0,77.9778,78.0672,77.9128,78.0266,83877.0
2017-11-02 12:05:00,96.06,96.24,96.06,96.19,23072.0,78.051,78.1972,78.051,78.1566,23072.0
2017-11-02 12:10:00,96.21,96.21,96.02,96.03,24590.0,78.1728,78.1728,78.0185,78.0266,24590.0
2017-11-02 12:15:00,96.03,96.08,95.99,95.99,22116.0,78.0266,78.0672,77.9941,77.9941,22116.0
2017-11-02 12:20:00,95.97,96.02,95.96,95.98,33909.0,77.9778,78.0185,77.9697,77.986,33909.0
2017-11-02 12:25:00,95.97,96.12,95.92,96.04,29838.0,77.9778,78.0997,77.9372,78.0347,29838.0
2017-11-02 12:30:00,96.06,96.07,95.95,95.98,20047.0,78.051,78.0591,77.9616,77.986,20047.0
2017-11-02 12:35:00,95.98,95.98,95.91,95.94,21217.0,77.986,77.986,77.9291,77.9534,21217.0
2017-11-02 12:40:00,95.93,95.98,95.86,95.86,12922.0,77.9453,77.986,77.8884,77.8884,12922.0
2017-11-02 12:45:00,95.87,96.02,95.87,95.98,17205.0,77.8966,78.0185,77.8966,77.986,17205.0
2017-11-02 12:50:00,95.98,96.12,95.97,96.06,18753.0,77.986,78.0997,77.9778,78.051,18753.0
2017-11-02 12:55:00,96.07,96.13,95.99,96.0,16984.0,78.0591,78.1078,77.9941,78.0022,16984.0
2017-11-02 13:00:00,95.99,96.08,95.99,96.03,22625.0,77.9941,78.0672,77.9941,78.0266,22625.0
2017-11-02 13:05:00,96.05,96.06,95.98,96.03,10275.0,78.0428,78.051,77.986,78.0266,10275.0
2017-11-02 13:10:00,96.05,96.19,96.04,96.19,13092.0,78.0428,78.1566,78.0347,78.1566,13092.0
2017-11-02 13:15:00,96.18,96.22,96.16,96.21,11871.0,78.1485,78.181,78.1322,78.1728,11871.0
2017-11-02 13:20:00,96.2,96.22,96.11,96.13,21861.0,78.1647,78.181,78.0916,78.1078,21861.0
2017-11-02 13:25:00,96.12,96.14,96.07,96.09,9526.0,78.0997,78.116,78.0591,78.0753,9526.0
2017-11-02 13:30:00,96.1,96.12,95.99,95.99,23590.0,78.0835,78.0997,77.9941,77.9941,23590.0
2017-11-02 13:35:00,96.01,96.09,96.01,96.07,13309.0,78.0103,78.0753,78.0103,78.0591,13309.0
2017-11-02 13:40:00,96.08,96.16,96.05,96.14,12376.0,78.0672,78.1322,78.0428,78.116,12376.0
2017-11-02 13:45:00,96.14,96.18,96.1,96.12,17449.0,78.116,78.1485,78.0835,78.0997,17449.0
2017-11-02 13:50:00,96.1,96.16,96.08,96.11,17752.0,78.0835,78.1322,78.0672,78.0916,17752.0
2017-11-02 13:55:00,96.13,96.15,96.08,96.12,11441.0,78.1078,78.1241,78.0672,78.0997,11441.0
2017-11-02 14:00:00,96.13,96.18,96.11,96.18,15727.0,78.1078,78.1485,78.0916,78.1485,15727.0
2017-11-02 14:05:00,96.18,96.24,96.16,96.23,23802.0,78.1485,78.1972,78.1322,78.1891,23802.0
2017-11-02 14:10:00,96.24,96.38,96.2,96.37,24740.0,78.1972,78.311,78.1647,78.3028,24740.0
2017-11-02 14:15:00,96.37,96.41,96.33,96.36,16298.0,78.3028,78.3353,78.2703,78.2947,16298.0
2017-11-02 14:20:00,96.35,96.42,96.34,96.42,14420.0,78.2866,78.3435,78.2785,78.3435,14420.0
2017-11-02 14:25:00,96.41,96.6,96.41,96.59,17439.0,78.3353,78.4897,78.3353,78.4816,17439.0
2017-11-02 14:30:00,96.59,96.59,96.47,96.5,36297.0,78.4816,78.4816,78.3841,78.4085,36297.0
2017-11-02 14:35:00,96.5,96.59,96.48,96.57,49948.0,78.4085,78.4816,78.3922,78.4653,49948.0
2017-11-02 14:40:00,96.6,96.6,96.46,96.5,25907.0,78.4897,78.4897,78.376,78.4085,25907.0
2017-11-02 14:45:00,96.49,96.53,96.45,96.47,24995.0,78.4003,78.4328,78.3678,78.3841,24995.0
2017-11-02 14:50:00,96.45,96.48,96.39,96.39,22875.0,78.3678,78.3922,78.3191,78.3191,22875.0
2017-11-02 14:55:00,96.39,96.42,96.33,96.36,22590.0,78.3191,78.3435,78.2703,78.2947,22590.0
2017-11-02 15:00:00,96.37,96.46,96.36,96.43,35803.0,78.3028,78.376,78.2947,78.3516,35803.0
2017-11-02 15:05:00,96.42,96.47,96.37,96.41,25652.0,78.3435,78.3841,78.3028,78.3353,25652.0
2017-11-02 15:10:00,96.41,96.54,96.41,96.52,20643.0,78.3353,78.441,78.3353,78.4247,20643.0
2017-11-02 15:15:00,96.53,96.59,96.53,96.55,30582.0,78.4328,78.4816,78.4328,78.4491,30582.0
2017-11-02 15:20:00,96.55,96.62,96.55,96.59,29357.0,78.4491,78.506,78.4491,78.4816,29357.0
2017-11-02 15:25:00,96.6,96.66,96.59,96.65,31635.0,78.4897,78.5385,78.4816,78.5303,31635.0
2017-11-02 15:30:00,96.64,96.75,96.64,96.73,38674.0,78.5222,78.6116,78.5222,78.5953,38674.0
2017-11-02 15:35:00,96.73,96.83,96.72,96.72,81719.0,78.5953,78.6766,78.5872,78.5872,81719.0
2017-11-02 15:40:00,96.73,96.74,96.67,96.68,45949.0,78.5953,78.6035,78.5466,78.5547,45949.0
2017-11-02 15:45:00,96.68,96.71,96.65,96.68,28619.0,78.5547,78.5791,78.5303,78.5547,28619.0
2017-11-02 15:50:00,96.68,96.85,96.68,96.74,53436.0,78.5547,78.6928,78.5547,78.6035,53436.0
2017-11-02 15:55:00,96.74,96.85,96.74,96.77,174420.0,78.6035,78.6928,78.6035,78.6278,174420.0
2017-11-03 09:30:00,96.84,97.11,96.75,97.04,182985.0,78.6847,78.9041,78.6116,78.8472,182985.0
2017-11-03 09:35:00,97.1,97.11,96.86,97.01,45675.0,78.896,78.9041,78.701,78.8228,45675.0
2017-11-03 09:40:00,97.01,97.01,96.78,96.83,25420.0,78.8228,78.8228,78.636,78.6766,25420.0
2017-11-03 09:45:00,96.83,96.86,96.57,96.66,25471.0,78.6766,78.701,78.4653,78.5385,25471.0
2017-11-03 09:50:00,96.69,96.73,96.49,96.5,25262.0,78.5628,78.5953,78.4003,78.4085,25262.0
2017-11-03 09:55:00,96.52,96.59,96.41,96.44,23581.0,78.4247,78.4816,78.3353,78.3597,23581.0
2017-11-03 10:00:00,96.41,96.56,96.34,96.36,26550.0,78.3353,78.4572,78.2785,78.2947,26550.0
2017-11-03 10:05:00,96.39,96.67,96.36,96.67,31024.0,78.3191,78.5466,78.2947,78.5466,31024.0
2017-11-03 10:10:00,96.68,96.83,96.57,96.64,35558.0,78.5547,78.6766,78.4653,78.5222,35558.0
2017-11-03 10:15:00,96.64,96.85,96.64,96.84,23776.0,78.5222,78.6928,78.5222,78.6847,23776.0
2017-11-03 10:20:00,96.85,96.97,96.83,96.92,30603.0,78.6928,78.7903,78.6766,78.7497,30603.0
2017-11-03 10:25:00,96.93,96.94,96.72,96.78,27230.0,78.7578,78.766,78.5872,78.636,27230.0
2017-11-03 10:30:00,96.79,96.97,96.78,96.94,11331.0,78.6441,78.7903,78.636,78.766,11331.0
2017-11-03 10:35:00,96.94,96.95,96.87,96.94,10484.0,78.766,78.7741,78.7091,78.766,10484.0
2017-11-03 10:40:00,96.95,96.98,96.9,96.98,23900.0,78.7741,78.7985,78.7335,78.7985,23900.0
2017-11-03 10:45:00,96.97,96.99,96.92,96.94,12052.0,78.7903,78.8066,78.7497,78.766,12052.0
2017-11-03 10:50:00,96.9,96.99,96.88,96.99,14524.0,78.7335,78.8066,78.7172,78.8066,14524.0
2017-11-03 10:55:00,97.0,97.03,96.93,97.0,11945.0,78.8147,78.8391,78.7578,78.8147,11945.0
2017-11-03 11:00:00,97.0,97.03,96.97,97.03,8518.0,78.8147,78.8391,78.7903,78.8391,8518.0
2017-11-03 11:05:00,97.02,97.02,96.95,97.02,10100.0,78.831,78.831,78.7741,78.831,10100.0
2017-11-03 11:10:00,97.03,97.18,97.0,97.15,24273.0,78.8391,78.961,78.8147,78.9366,24273.0
2017-11-03 11:15:00,97.16,97.17,97.11,97.14,15978.0,78.9447,78.9529,78.9041,78.9285,15978.0
2017-11-03 11:20:00,97.16,97.19,97.14,97.16,5872.0,78.9447,78.9691,78.9285,78.9447,5872.0
2017-11-03 11:25:00,97.16,97.25,97.15,97.19,11864.0,78.9447,79.0179,78.9366,78.9691,11864.0
2017-11-03 11:30:00,97.17,97.19,97.12,97.19,12963.0,78.9529,78.9691,78.9122,78.9691,12963.0
2017-11-03 11:35:00,97.17,97.21,97.15,97.18,12161.0,78.9529,78.9854,78.9366,78.961,12161.0
2017-11-03 11:40:00,97.19,97.27,97.13,97.19,38688.0,78.9691,79.0341,78.9204,78.9691,38688.0
2017-11-03 11:45:00,97.2,97.24,97.16,97.23,14402.0,78.9772,79.0097,78.9447,79.0016,14402.0
2017-11-03 11:50:00,97.22,97.24,97.11,97.17,35316.0,78.9935,79.0097,78.9041,78.9529,35316.0
2017-11-03 11:55:00,97.18,97.24,97.16,97.17,17150.0,78.961,79.0097,78.9447,78.9529,17150.0
2017-11-03 12:00:00,97.19,97.25,97.18,97.25,30274.0,78.9691,79.0179,78.961,79.0179,30274.0
2017-11-03 12:05:00,97.25,97.28,97.23,97.23,14276.0,79.0179,79.0422,79.0016,79.0016,14276.0
2017-11-03 12:10:00,97.24,97.3,97.24,97.3,11714.0,79.0097,79.0585,79.0097,79.0585,11714.0
2017-11-03 12:15:00,97.3,97.37,97.3,97.34,17694.0,79.0585,79.1154,79.0585,79.091,17694.0
2017-11-03 12:20:00,97.34,97.35,97.19,97.21,24861.0,79.091,79.0991,78.9691,78.9854,24861.0
2017-11-03 12:25:00,97.2,97.2,97.12,97.16,12131.0,78.9772,78.9772,78.9122,78.9447,12131.0
2017-11-03 12:30:00,97.16,97.19,97.06,97.09,22264.0,78.9447,78.9691,78.8635,78.8879,22264.0
2017-11-03 12:35:00,97.1,97.11,97.02,97.02,34192.0,78.896,78.9041,78.831,78.831,34192.0
2017-11-03 12:40:00,97.0,97.05,96.93,96.99,34484.0,78.8147,78.8554,78.7578,78.8066,34484.0
2017-11-03 12:45:00,96.99,97.04,96.98,97.03,23353.0,78.8066,78.8472,78.7985,78.8391,23353.0
2017-11-03 12:50:00,97.04,97.1,97.04,97.05,16681.0,78.8472,78.896,78.8472,78.8554,16681.0
2017-11-03 12:55:00,97.07,97.11,97.02,97.11,12993.0,78.8716,78.9041,78.831,78.9041,12993.0
2017-11-03 13:00:00,97.12,97.21,97.11,97.19,25542.0,78.9122,78.9854,78.9041,78.9691,25542.0
2017-11-03 13:05:00,97.18,97.21,97.15,97.19,8712.0,78.961,78.9854,78.9366,78.9691,8712.0
2017-11-03 13:10:00,97.19,97.21,97.17,97.19,13545.0,78.9691,78.9854,78.9529,78.9691,13545.0
2017-11-03 13:15:00,97.19,97.2,97.16,97.16,25512.0,78.9691,78.9772,78.9447,78.9447,25512.0
2017-11-03 13:20:00,97.17,97.23,97.14,97.23,28330.0,78.9529,79.0016,78.9285,79.0016,28330.0
2017-11-03 13:25:00,97.24,97.27,97.2,97.23,15143.0,79.0097,79.0341,78.9772,79.0016,15143.0
2017-11-03 13:30:00,97.21,97.25,97.21,97.22,9052.0,78.9854,79.0179,78.9854,78.9935,9052.0
2017-11-03 13:35:00,97.21,97.46,97.17,97.45,24499.0,78.9854,79.1885,78.9529,79.1804,24499.0
2017-11-03 13:40:00,97.42,97.43,97.15,97.26,20583.0,79.156,79.1641,78.9366,79.026,20583.0
2017-11-03 13:45:00,97.23,97.23,97.01,97.11,22569.0,79.0016,79.0016,78.8228,78.9041,22569.0
2017-11-03 13:50:00,97.09,97.23,97.05,97.21,11920.0,78.8879,79.0016,78.8554,78.9854,11920.0
2017-11-03 13:55:00,97.22,97.35,97.22,97.32,24497.0,78.9935,79.0991,78.9935,79.0747,24497.0
2017-11-03 14:00:00,97.31,97.4,97.29,97.34,17095.0,79.0666,79.1397,79.0504,79.091,17095.0
2017-11-03 14:05:00,97.34,97.49,97.34,97.48,29680.0,79.091,79.2129,79.091,79.2047,29680.0
2017-11-03 14:10:00,97.48,97.5,97.38,97.48,45971.0,79.2047,79.221,79.1235,79.2047,45971.0
2017-11-03 14:15:00,97.49,97.57,97.47,97.57,31499.0,79.2129,79.2779,79.1966,79.2779,31499.0
2017-11-03 14:20:00,97.56,97.59,97.5,97.54,29367.0,79.2697,79.2941,79.221,79.2535,29367.0
2017-11-03 14:25:00,97.53,97.63,97.47,97.53,38487.0,79.2454,79.3266,79.1966,79.2454,38487.0
2017-11-03 14:30:00,97.54,97.65,97.53,97.54,28187.0,79.2535,79.3429,79.2454,79.2535,28187.0
2017-11-03 14:35:00,97.54,97.56,97.46,97.52,26142.0,79.2535,79.2697,79.1885,79.2372,26142.0
2017-11-03 14:40:00,97.51,97.51,97.4,97.42,16386.0,79.2291,79.2291,79.1397,79.156,16386.0
2017-11-03 14:45:00,97.42,97.47,97.38,97.42,22242.0,79.156,79.1966,79.1235,79.156,22242.0
2017-11-03 14:50:00,97.41,97.46,97.37,97.41,19491.0,79.1479,79.1885,79.1154,79.1479,19491.0
2017-11-03 14:55:00,97.42,97.47,97.41,97.45,19380.0,79.156,79.1966,79.1479,79.1804,19380.0
2017-11-03 15:00:00,97.44,97.65,97.43,97.64,31420.0,79.1722,79.3429,79.1641,79.3347,31420.0
2017-11-03 15:05:00,97.63,97.66,97.59,97.65,26121.0,79.3266,79.351,79.2941,79.3429,26121.0
2017-11-03 15:10:00,97.65,97.65,97.57,97.57,22574.0,79.3429,79.3429,79.2779,79.2779,22574.0
2017-11-03 15:15:00,97.57,97.65,97.56,97.57,30554.0,79.2779,79.3429,79.2697,79.2779,30554.0
2017-11-03 15:20:00,97.54,97.61,97.5,97.56,28693.0,79.2535,79.3104,79.221,79.2697,28693.0
2017-11-03 15:25:00,97.55,97.64,97.55,97.6,28768.0,79.2616,79.3347,79.2616,79.3022,28768.0
2017-11-03 15:30:00,97.6,97.66,97.57,97.62,37558.0,79.3022,79.351,79.2779,79.3185,37558.0
2017-11-03 15:35:00,97.63,97.77,97.62,97.75,65240.0,79.3266,79.4404,79.3185,79.4241,65240.0
2017-11-03 15:40:00,97.75,97.82,97.71,97.81,64118.0,79.4241,79.481,79.3916,79.4729,64118.0
2017-11-03 15:45:00,97.81,97.83,97.78,97.81,58663.0,79.4729,79.4891,79.4485,79.4729,58663.0
2017-11-03 15:50:00,97.82,97.91,97.82,97.86,73998.0,79.481,79.5541,79.481,79.5135,73998.0
2017-11-03 15:55:00,97.85,98.0,97.85,97.98,200349.0,79.5054,79.6272,79.5054,79.611,200349.0
2017-11-06 09:30:00,97.82,98.47,97.75,98.44,161145.0,79.481,80.0091,79.4241,79.9848,161145.0
2017-11-06 09:35:00,98.45,98.48,98.19,98.25,57041.0,79.9929,80.0173,79.7816,79.8304,57041.0
2017-11-06 09:40:00,98.22,98.3,98.06,98.14,39237.0,79.806,79.871,79.676,79.741,39237.0
2017-11-06 09:45:00,98.11,98.17,98.07,98.13,27868.0,79.7166,79.7654,79.6841,79.7329,27868.0
2017-11-06 09:50:00,98.14,98.33,98.11,98.31,49243.0,79.741,79.8954,79.7166,79.8791,49243.0
2017-11-06 09:55:00,98.33,98.53,98.32,98.5,44796.0,79.8954,80.0579,79.8873,80.0335,44796.0
2017-11-06 10:00:00,98.51,98.67,98.45,98.48,75004.0,80.0416,80.1716,79.9929,80.0173,75004.0
2017-11-06 10:05:00,98.48,98.49,98.35,98.45,62666.0,80.0173,80.0254,79.9116,79.9929,62666.0
2017-11-06 10:10:00,98.46,98.46,98.23,98.29,37838.0,80.001,80.001,79.8141,79.8629,37838.0
2017-11-06 10:15:00,98.29,98.42,98.22,98.34,58357.0,79.8629,79.9685,79.806,79.9035,58357.0
2017-11-06 10:20:00,98.35,98.51,98.28,98.51,60706.0,79.9116,80.0416,79.8548,80.0416,60706.0
2017-11-06 10:25:00,98.51,98.65,98.51,98.61,52880.0,80.0416,80.1554,80.0416,80.1229,52880.0
2017-11-06 10:30:00,98.61,98.63,98.5,98.57,31264.0,80.1229,80.1391,80.0335,80.0904,31264.0
2017-11-06 10:35:00,98.56,98.57,98.46,98.48,39358.0,80.0823,80.0904,80.001,80.0173,39358.0
2017-11-06 10:40:00,98.47,98.55,98.42,98.43,40461.0,80.0091,80.0741,79.9685,79.9766,40461.0
2017-11-06 10:45:00,98.42,98.54,98.38,98.46,48880.0,79.9685,80.066,79.936,80.001,48880.0
2017-11-06 10:50:00,98.47,98.53,98.46,98.51,31782.0,80.0091,80.0579,80.001,80.0416,31782.0
2017-11-06 10:55:00,98.51,98.51,98.15,98.2,37625.0,80.0416,80.0416,79.7491,79.7898,37625.0
2017-11-06 11:00:00,98.2,98.23,98.1,98.18,54333.0,79.7898,79.8141,79.7085,79.7735,54333.0
2017-11-06 11:05:00,98.17,98.19,98.04,98.07,25776.0,79.7654,79.7816,79.6597,79.6841,25776.0
2017-11-06 11:10:00,98.06,98.12,97.95,97.96,28051.0,79.676,79.7247,79.5866,79.5947,28051.0
2017-11-06 11:15:00,97.96,98.09,97.94,98.04,39715.0,79.5947,79.7004,79.5785,79.6597,39715.0
2017-11-06 11:20:00,98.04,98.1,98.0,98.0,23465.0,79.6597,79.7085,79.6272,79.6272,23465.0
2017-11-06 11:25:00,98.02,98.07,97.92,97.96,25297.0,79.6435,79.6841,79.5622,79.5947,25297.0
2017-11-06 11:30:00,97.96,98.11,97.96,98.11,24242.0,79.5947,79.7166,79.5947,79.7166,24242.0
2017-11-06 11:35:00,98.12,98.17,98.07,98.08,25276.0,79.7247,79.7654,79.6841,79.6922,25276.0
2017-11-06 11:40:00,98.08,98.09,98.01,98.02,10228.0,79.6922,79.7004,79.6354,79.6435,10228.0
2017-11-06 11:45:00,98.03,98.03,97.89,97.91,20966.0,79.6516,79.6516,79.5379,79.5541,20966.0
2017-11-06 11:50:00,97.91,97.91,97.79,97.79,305847.0,79.5541,79.5541,79.4566,79.4566,305847.0
2017-11-06 11:55:00,97.8,97.89,97.67,97.88,32418.0,79.4647,79.5379,79.3591,79.5297,32418.0
2017-11-06 12:00:00,97.89,97.97,97.87,97.87,44686.0,79.5379,79.6029,79.5216,79.5216,44686.0
2017-11-06 12:05:00,97.87,97.95,97.84,97.94,16645.0,79.5216,79.5866,79.4972,79.5785,16645.0
2017-11-06 12:10:00,97.94,97.96,97.91,97.95,10581.0,79.5785,79.5947,79.5541,79.5866,10581.0
2017-11-06 12:15:00,97.96,98.01,97.94,97.98,49402.0,79.5947,79.6354,79.5785,79.611,49402.0
2017-11-06 12:20:00,97.98,98.05,97.96,98.04,21361.0,79.611,79.6679,79.5947,79.6597,21361.0
2017-11-06 12:25:00,98.03,98.03,97.95,97.97,10985.0,79.6516,79.6516,79.5866,79.6029,10985.0
2017-11-06 12:30:00,97.98,98.08,97.98,98.07,33838.0,79.611,79.6922,79.611,79.6841,33838.0
2017-11-06 12:35:00,98.07,98.07,97.99,98.05,15595.0,79.6841,79.6841,79.6191,79.6679,15595.0
2017-11-06 12:40:00,98.05,98.1,97.98,98.03,65495.0,79.6679,79.7085,79.611,79.6516,65495.0
2017-11-06 12:45:00,98.03,98.05,97.96,97.98,76573.0,79.6516,79.6679,79.5947,79.611,76573.0
2017-11-06 12:50:00,97.99,98.07,97.96,98.07,135710.0,79.6191,79.6841,79.5947,79.6841,135710.0
2017-11-06 12:55:00,98.07,98.19,98.04,98.18,38846.0,79.6841,79.7816,79.6597,79.7735,38846.0
2017-11-06 13:00:00,98.18,98.19,98.07,98.13,22247.0,79.7735,79.7816,79.6841,79.7329,22247.0
2017-11-06 13:05:00,98.12,98.22,98.09,98.22,20552.0,79.7247,79.806,79.7004,79.806,20552.0
2017-11-06 13:10:00,98.25,98.25,98.13,98.2,28755.0,79.8304,79.8304,79.7329,79.7898,28755.0
2017-11-06 13:15:00,98.2,98.26,98.15,98.19,21891.0,79.7898,79.8385,79.7491,79.7816,21891.0
2017-11-06 13:20:00,98.18,98.18,98.08,98.11,19809.0,79.7735,79.7735,79.6922,79.7166,19809.0
2017-11-06 13:25:00,98.11,98.21,98.11,98.14,32689.0,79.7166,79.7979,79.7166,79.741,32689.0
2017-11-06 13:30:00,98.14,98.18,98.04,98.05,19947.0,79.741,79.7735,79.6597,79.6679,19947.0
2017-11-06 13:35:00,98.06,98.08,97.96,98.06,28942.0,79.676,79.6922,79.5947,79.676,28942.0
2017-11-06 13:40:00,98.04,98.1,98.04,98.08,23445.0,79.6597,79.7085,79.6597,79.6922,23445.0
2017-11-06 13:45:00,98.07,98.16,98.04,98.15,26555.0,79.6841,79.7573,79.6597,79.7491,26555.0
2017-11-06 13:50:00,98.15,98.18,98.11,98.13,18981.0,79.7491,79.7735,79.7166,79.7329,18981.0
2017-11-06 13:55:00,98.14,98.19,98.12,98.16,46056.0,79.741,79.7816,79.7247,79.7573,46056.0
2017-11-06 14:00:00,98.16,98.18,98.13,98.18,16104.0,79.7573,79.7735,79.7329,79.7735,16104.0
2017-11-06 14:05:00,98.19,98.25,98.19,98.2,21769.0,79.7816,79.8304,79.7816,79.7898,21769.0
2017-11-06 14:10:00,98.18,98.21,98.17,98.19,9908.0,79.7735,79.7979,79.7654,79.7816,9908.0
2017-11-06 14:15:00,98.18,98.19,98.15,98.19,12768.0,79.7735,79.7816,79.7491,79.7816,12768.0
2017-11-06 14:20:00,98.19,98.21,98.13,98.13,13120.0,79.7816,79.7979,79.7329,79.7329,13120.0
2017-11-06 14:25:00,98.12,98.13,98.02,98.05,18859.0,79.7247,79.7329,79.6435,79.6679,18859.0
2017-11-06 14:30:00,98.06,98.15,98.04,98.14,21138.0,79.676,79.7491,79.6597,79.741,21138.0
2017-11-06 14:35:00,98.14,98.2,98.12,98.19,25475.0,79.741,79.7898,79.7247,79.7816,25475.0
2017-11-06 14:40:00,98.19,98.23,98.18,98.22,16328.0,79.7816,79.8141,79.7735,79.806,16328.0
2017-11-06 14:45:00,98.23,98.23,98.18,98.18,19131.0,79.8141,79.8141,79.7735,79.7735,19131.0
2017-11-06 14:50:00,98.2,98.22,98.14,98.17,25139.0,79.7898,79.806,79.741,79.7654,25139.0
2017-11-06 14:55:00,98.18,98.22,98.18,98.2,21387.0,79.7735,79.806,79.7735,79.7898,21387.0
2017-11-06 15:00:00,98.2,98.29,98.2,98.27,17413.0,79.7898,79.8629,79.7898,79.8466,17413.0
2017-11-06 15:05:00,98.26,98.3,98.23,98.29,24562.0,79.8385,79.871,79.8141,79.8629,24562.0
2017-11-06 15:10:00,98.3,98.35,98.27,98.34,34328.0,79.871,79.9116,79.8466,79.9035,34328.0
2017-11-06 15:15:00,98.34,98.35,98.3,98.35,18089.0,79.9035,79.9116,79.871,79.9116,18089.0
2017-11-06 15:20:00,98.34,98.36,98.33,98.34,21626.0,79.9035,79.9198,79.8954,79.9035,21626.0
2017-11-06 15:25:00,98.33,98.4,98.33,98.4,43712.0,79.8954,79.9523,79.8954,79.9523,43712.0
2017-11-06 15:30:00,98.4,98.46,98.35,98.36,61173.0,79.9523,80.001,79.9116,79.9198,61173.0
2017-11-06 15:35:00,98.35,98.46,98.31,98.43,45479.0,79.9116,80.001,79.8791,79.9766,45479.0
2017-11-06 15:40:00,98.43,98.46,98.36,98.38,35365.0,79.9766,80.001,79.9198,79.936,35365.0
2017-11-06 15:45:00,98.39,98.45,98.38,98.42,60158.0,79.9441,79.9929,79.936,79.9685,60158.0
2017-11-06 15:50:00,98.43,98.52,98.31,98.52,80186.0,79.9766,80.0498,79.8791,80.0498,80186.0
2017-11-06 15:55:00,98.52,98.64,98.51,98.57,244696.0,80.0498,80.1473,80.0416,80.0904,244696.0
2017-11-07 09:30:00,98.55,98.9,98.5,98.67,98768.0,80.0741,80.3585,80.0335,80.1716,98768.0
2017-11-07 09:35:00,98.73,98.73,98.3,98.41,90315.0,80.2204,80.2204,79.871,79.9604,90315.0
2017-11-07 09:40:00,98.41,98.58,98.4,98.51,49496.0,79.9604,80.0985,79.9523,80.0416,49496.0
2017-11-07 09:45:00,98.5,98.55,98.46,98.5,53021.0,80.0335,80.0741,80.001,80.0335,53021.0
2017-11-07 09:50:00,98.5,98.56,98.32,98.53,72903.0,80.0335,80.0823,79.8873,80.0579,72903.0
2017-11-07 09:55:00,98.56,98.68,98.52,98.61,31831.0,80.0823,80.1798,80.0498,80.1229,31831.0
2017-11-07 10:00:00,98.61,98.63,98.49,98.52,41381.0,80.1229,80.1391,80.0254,80.0498,41381.0
2017-11-07 10:05:00,98.52,98.55,98.46,98.51,66164.0,80.0498,80.0741,80.001,80.0416,66164.0
2017-11-07 10:10:00,98.51,98.61,98.48,98.57,41891.0,80.0416,80.1229,80.0173,80.0904,41891.0
2017-11-07 10:15:00,98.56,98.84,98.56,98.76,45907.0,80.0823,80.3098,80.0823,80.2448,45907.0
2017-11-07 10:20:00,98.76,98.82,98.53,98.53,33847.0,80.2448,80.2935,80.0579,80.0579,33847.0
2017-11-07 10:25:00,98.52,98.59,98.48,98.51,35100.0,80.0498,80.1066,80.0173,80.0416,35100.0
2017-11-07 10:30:00,98.51,98.59,98.49,98.5,42467.0,80.0416,80.1066,80.0254,80.0335,42467.0
2017-11-07 10:35:00,98.5,98.64,98.5,98.54,35353.0,80.0335,80.1473,80.0335,80.066,35353.0
2017-11-07 10:40:00,98.53,98.62,98.51,98.57,38818.0,80.0579,80.131,80.0416,80.0904,38818.0
2017-11-07 10:45:00,98.59,98.66,98.49,98.62,55285.0,80.1066,80.1635,80.0254,80.131,55285.0
2017-11-07 10:50:00,98.61,98.74,98.58,98.72,39961.0,80.1229,80.2285,80.0985,80.2123,39961.0
2017-11-07 10:55:00,98.72,98.87,98.66,98.86,50105.0,80.2123,80.3341,80.1635,80.326,50105.0
2017-11-07 11:00:00,98.87,98.99,98.84,98.98,75334.0,80.3341,80.4316,80.3098,80.4235,75334.0
2017-11-07 11:05:00,98.99,99.0,98.91,99.0,134358.0,80.4316,80.4398,80.3666,80.4398,134358.0
2017-11-07 11:10:00,98.98,99.05,98.88,98.88,64406.0,80.4235,80.4804,80.3423,80.3423,64406.0
2017-11-07 11:15:00,98.89,98.92,98.7,98.7,29013.0,80.3504,80.3748,80.196,80.196,29013.0
2017-11-07 11:20:00,98.69,98.71,98.58,98.63,32499.0,80.1879,80.2041,80.0985,80.1391,32499.0
2017-11-07 11:25:00,98.63,98.68,98.55,98.65,74521.0,80.1391,80.1798,80.0741,80.1554,74521.0
2017-11-07 11:30:00,98.66,98.73,98.57,98.61,22099.0,80.1635,80.2204,80.0904,80.1229,22099.0
2017-11-07 11:35:00,98.6,98.61,98.43,98.43,28558.0,80.1148,80.1229,79.9766,79.9766,28558.0
2017-11-07 11:40:00,98.43,98.61,98.41,98.6,28593.0,79.9766,80.1229,79.9604,80.1148,28593.0
2017-11-07 11:45:00,98.6,98.68,98.59,98.6,28745.0,80.1148,80.1798,80.1066,80.1148,28745.0
2017-11-07 11:50:00,98.6,98.65,98.57,98.58,69184.0,80.1148,80.1554,80.0904,80.0985,69184.0
2017-11-07 11:55:00,98.59,98.61,98.35,98.37,97817.0,80.1066,80.1229,79.9116,79.9279,97817.0
2017-11-07 12:00:00,98.37,98.6,98.34,98.54,35413.0,79.9279,80.1148,79.9035,80.066,35413.0
2017-11-07 12:05:00,98.54,98.58,98.51,98.51,30834.0,80.066,80.0985,80.0416,80.0416,30834.0
2017-11-07 12:10:00,98.51,98.57,98.38,98.5,34489.0,80.0416,80.0904,79.936,80.0335,34489.0
2017-11-07 12:15:00,98.51,98.54,98.42,98.44,43686.0,80.0416,80.066,79.9685,79.9848,43686.0
2017-11-07 12:20:00,98.46,98.51,98.43,98.43,30912.0,80.001,80.0416,79.9766,79.9766,30912.0
2017-11-07 12:25:00,98.44,98.49,98.41,98.47,32101.0,79.9848,80.0254,79.9604,80.0091,32101.0
2017-11-07 12:30:00,98.46,98.61,98.43,98.57,19759.0,80.001,80.1229,79.9766,80.0904,19759.0
2017-11-07 12:35:00,98.56,98.65,98.56,98.58,14123.0,80.0823,80.1554,80.0823,80.0985,14123.0
2017-11-07 12:40:00,98.58,98.58,98.52,98.52,8736.0,80.0985,80.0985,80.0498,80.0498,8736.0
2017-11-07 12:45:00,98.54,98.54,98.39,98.45,14489.0,80.066,80.066,79.9441,79.9929,14489.0
2017-11-07 12:50:00,98.46,98.52,98.41,98.41,12763.0,80.001,80.0498,79.9604,79.9604,12763.0
2017-11-07 12:55:00,98.4,98.43,98.37,98.4,13542.0,79.9523,79.9766,79.9279,79.9523,13542.0
2017-11-07 13:00:00,98.38,98.41,98.34,98.4,13374.0,79.936,79.9604,79.9035,79.9523,13374.0
2017-11-07 13:05:00,98.4,98.44,98.38,98.44,15418.0,79.9523,79.9848,79.936,79.9848,15418.0
2017-11-07 13:10:00,98.43,98.48,98.42,98.45,28164.0,79.9766,80.0173,79.9685,79.9929,28164.0
2017-11-07 13:15:00,98.45,98.48,98.4,98.46,11505.0,79.9929,80.0173,79.9523,80.001,11505.0
2017-11-07 13:20:00,98.47,98.47,98.36,98.4,10764.0,80.0091,80.0091,79.9198,79.9523,10764.0
2017-11-07 13:25:00,98.38,98.51,98.38,98.51,12093.0,79.936,80.0416,79.936,80.0416,12093.0
2017-11-07 13:30:00,98.51,98.62,98.5,98.59,20709.0,80.0416,80.131,80.0335,80.1066,20709.0
2017-11-07 13:35:00,98.59,98.59,98.4,98.42,12234.0,80.1066,80.1066,79.9523,79.9685,12234.0
2017-11-07 13:40:00,98.42,98.5,98.42,98.47,14998.0,79.9685,80.0335,79.9685,80.0091,14998.0
2017-11-07 13:45:00,98.47,98.51,98.47,98.49,17998.0,80.0091,80.0416,80.0091,80.0254,17998.0
2017-11-07 13:50:00,98.48,98.53,98.48,98.51,17078.0,80.0173,80.0579,80.0173,80.0416,17078.0
2017-11-07 13:55:00,98.5,98.51,98.45,98.46,13904.0,80.0335,80.0416,79.9929,80.001,13904.0
2017-11-07 14:00:00,98.47,98.48,98.43,98.44,11868.0,80.0091,80.0173,79.9766,79.9848,11868.0
2017-11-07 14:05:00,98.43,98.5,98.43,98.49,22972.0,79.9766,80.0335,79.9766,80.0254,22972.0
2017-11-07 14:10:00,98.48,98.49,98.42,98.44,18498.0,80.0173,80.0254,79.9685,79.9848,18498.0
2017-11-07 14:15:00,98.43,98.49,98.41,98.42,23412.0,79.9766,80.0254,79.9604,79.9685,23412.0
2017-11-07 14:20:00,98.41,98.42,98.37,98.41,44954.0,79.9604,79.9685,79.9279,79.9604,44954.0
2017-11-07 14:25:00,98.41,98.46,98.4,98.43,27175.0,79.9604,80.001,79.9523,79.9766,27175.0
2017-11-07 14:30:00,98.43,98.51,98.42,98.51,15401.0,79.9766,80.0416,79.9685,80.0416,15401.0
2017-11-07 14:35:00,98.51,98.53,98.49,98.49,35115.0,80.0416,80.0579,80.0254,80.0254,35115.0
2017-11-07 14:40:00,98.5,98.5,98.4,98.44,15996.0,80.0335,80.0335,79.9523,79.9848,15996.0
2017-11-07 14:45:00,98.45,98.45,98.38,98.42,41112.0,79.9929,79.9929,79.936,79.9685,41112.0
2017-11-07 14:50:00,98.41,98.44,98.4,98.41,12032.0,79.9604,79.9848,79.9523,79.9604,12032.0
2017-11-07 14:55:00,98.41,98.46,98.4,98.4,29471.0,79.9604,80.001,79.9523,79.9523,29471.0
2017-11-07 15:00:00,98.41,98.42,98.33,98.4,25149.0,79.9604,79.9685,79.8954,79.9523,25149.0
2017-11-07 15:05:00,98.4,98.46,98.39,98.44,20759.0,79.9523,80.001,79.9441,79.9848,20759.0
2017-11-07 15:10:00,98.44,98.47,98.42,98.44,18535.0,79.9848,80.0091,79.9685,79.9848,18535.0
2017-11-07 15:15:00,98.45,98.52,98.4,98.52,19035.0,79.9929,80.0498,79.9523,80.0498,19035.0
2017-11-07 15:20:00,98.52,98.59,98.5,98.56,50271.0,80.0498,80.1066,80.0335,80.0823,50271.0
2017-11-07 15:25:00,98.56,98.56,98.49,98.54,24014.0,80.0823,80.0823,80.0254,80.066,24014.0
2017-11-07 15:30:00,98.53,98.57,98.44,98.45,46015.0,80.0579,80.0904,79.9848,79.9929,46015.0
2017-11-07 15:35:00,98.46,98.46,98.39,98.4,41138.0,80.001,80.001,79.9441,79.9523,41138.0
2017-11-07 15:40:00,98.4,98.42,98.36,98.4,53121.0,79.9523,79.9685,79.9198,79.9523,53121.0
2017-11-07 15:45:00,98.4,98.4,98.28,98.3,69107.0,79.9523,79.9523,79.8548,79.871,69107.0
2017-11-07 15:50:00,98.3,98.43,98.3,98.35,120565.0,79.871,79.9766,79.871,79.9116,120565.0
2017-11-07 15:55:00,98.34,98.41,98.29,98.4,233593.0,79.9035,79.9604,79.8629,79.9523,233593.0
2017-11-08 09:30:00,98.26,98.7,98.26,98.39,65668.0,79.8385,80.196,79.8385,79.9441,65668.0
2017-11-08 09:35:00,98.41,98.47,98.28,98.38,15987.0,79.9604,80.0091,79.8548,79.936,15987.0
2017-11-08 09:40:00,98.39,98.5,98.35,98.4,56617.0,79.9441,80.0335,79.9116,79.9523,56617.0
2017-11-08 09:45:00,98.37,98.41,98.19,98.19,17814.0,79.9279,79.9604,79.7816,79.7816,17814.0
2017-11-08 09:50:00,98.19,98.24,98.16,98.24,21997.0,79.7816,79.8223,79.7573,79.8223,21997.0
2017-11-08 09:55:00,98.26,98.37,98.2,98.2,7815.0,79.8385,79.9279,79.7898,79.7898,7815.0
2017-11-08 10:00:00,98.22,98.36,98.22,98.24,10935.0,79.806,79.9198,79.806,79.8223,10935.0
2017-11-08 10:05:00,98.24,98.33,98.19,98.21,25610.0,79.8223,79.8954,79.7816,79.7979,25610.0
2017-11-08 10:10:00,98.2,98.22,98.14,98.2,39731.0,79.7898,79.806,79.741,79.7898,39731.0
2017-11-08 10:15:00,98.21,98.21,98.06,98.09,21356.0,79.7979,79.7979,79.676,79.7004,21356.0
2017-11-08 10:20:00,98.11,98.11,97.89,98.06,34397.0,79.7166,79.7166,79.5379,79.676,34397.0
2017-11-08 10:25:00,98.08,98.1,98.0,98.04,11325.0,79.6922,79.7085,79.6272,79.6597,11325.0
2017-11-08 10:30:00,98.04,98.2,98.04,98.1,12197.0,79.6597,79.7898,79.6597,79.7085,12197.0
2017-11-08 10:35:00,98.12,98.22,98.07,98.22,24225.0,79.7247,79.806,79.6841,79.806,24225.0
2017-11-08 10:40:00,98.2,98.25,98.1,98.12,11076.0,79.7898,79.8304,79.7085,79.7247,11076.0
2017-11-08 10:45:00,98.11,98.2,98.07,98.14,13214.0,79.7166,79.7898,79.6841,79.741,13214.0
2017-11-08 10:50:00,98.15,98.44,98.14,98.43,12175.0,79.7491,79.9848,79.741,79.9766,12175.0
2017-11-08 10:55:00,98.43,98.44,98.27,98.29,13531.0,79.9766,79.9848,79.8466,79.8629,13531.0
2017-11-08 11:00:00,98.32,98.44,98.22,98.38,24086.0,79.8873,79.9848,79.806,79.936,24086.0
2017-11-08 11:05:00,98.39,98.41,98.26,98.29,9676.0,79.9441,79.9604,79.8385,79.8629,9676.0
2017-11-08 11:10:00,98.29,98.32,98.26,98.29,11269.0,79.8629,79.8873,79.8385,79.8629,11269.0
2017-11-08 11:15:00,98.31,98.34,98.24,98.26,19529.0,79.8791,79.9035,79.8223,79.8385,19529.0
2017-11-08 11:20:00,98.25,98.29,98.22,98.22,14550.0,79.8304,79.8629,79.806,79.806,14550.0
2017-11-08 11:25:00,98.23,98.27,98.21,98.26,12458.0,79.8141,79.8466,79.7979,79.8385,12458.0
2017-11-08 11:30:00,98.27,98.35,98.22,98.22,10369.0,79.8466,79.9116,79.806,79.806,10369.0
2017-11-08 11:35:00,98.22,98.25,98.18,98.24,11912.0,79.806,79.8304,79.7735,79.8223,11912.0
2017-11-08 11:40:00,98.24,98.25,98.19,98.22,20828.0,79.8223,79.8304,79.7816,79.806,20828.0
2017-11-08 11:45:00,98.21,98.26,98.19,98.22,9895.0,79.7979,79.8385,79.7816,79.806,9895.0
2017-11-08 11:50:00,98.23,98.28,98.22,98.27,7790.0,79.8141,79.8548,79.806,79.8466,7790.0
2017-11-08 11:55:00,98.27,98.34,98.27,98.34,14276.0,79.8466,79.9035,79.8466,79.9035,14276.0
2017-11-08 12:00:00,98.33,98.46,98.33,98.46,9496.0,79.8954,80.001,79.8954,80.001,9496.0
2017-11-08 12:05:00,98.46,98.55,98.44,98.45,31310.0,80.001,80.0741,79.9848,79.9929,31310.0
2017-11-08 12:10:00,98.44,98.47,98.38,98.46,17118.0,79.9848,80.0091,79.936,80.001,17118.0
2017-11-08 12:15:00,98.46,98.57,98.45,98.51,14691.0,80.001,80.0904,79.9929,80.0416,14691.0
2017-11-08 12:20:00,98.51,98.58,98.45,98.54,103741.0,80.0416,80.0985,79.9929,80.066,103741.0
2017-11-08 12:25:00,98.55,98.63,98.51,98.63,11609.0,80.0741,80.1391,80.0416,80.1391,11609.0
2017-11-08 12:30:00,98.61,98.64,98.57,98.6,9687.0,80.1229,80.1473,80.0904,80.1148,9687.0
2017-11-08 12:35:00,98.59,98.61,98.57,98.58,5707.0,80.1066,80.1229,80.0904,80.0985,5707.0
2017-11-08 12:40:00,98.58,98.61,98.52,98.52,16127.0,80.0985,80.1229,80.0498,80.0498,16127.0
2017-11-08 12:45:00,98.52,98.58,98.48,98.58,8953.0,80.0498,80.0985,80.0173,80.0985,8953.0
2017-11-08 12:50:00,98.57,98.63,98.55,98.62,84871.0,80.0904,80.1391,80.0741,80.131,84871.0
2017-11-08 12:55:00,98.62,98.67,98.59,98.64,240787.0,80.131,80.1716,80.1066,80.1473,240787.0
2017-11-08 13:00:00,98.65,98.74,98.63,98.73,17280.0,80.1554,80.2285,80.1391,80.2204,17280.0
2017-11-08 13:05:00,98.74,98.76,98.62,98.67,119936.0,80.2285,80.2448,80.131,80.1716,119936.0
2017-11-08 13:10:00,98.65,98.65,98.55,98.57,13812.0,80.1554,80.1554,80.0741,80.0904,13812.0
2017-11-08 13:15:00,98.59,98.66,98.55,98.55,10182.0,80.1066,80.1635,80.0741,80.0741,10182.0
2017-11-08 13:20:00,98.56,98.66,98.56,98.63,10418.0,80.0823,80.1635,80.0823,80.1391,10418.0
2017-11-08 13:25:00,98.62,98.69,98.62,98.66,12838.0,80.131,80.1879,80.131,80.1635,12838.0
2017-11-08 13:30:00,98.65,98.65,98.51,98.51,15229.0,80.1554,80.1554,80.0416,80.0416,15229.0
2017-11-08 13:35:00,98.51,98.51,98.33,98.4,21414.0,80.0416,80.0416,79.8954,79.9523,21414.0
2017-11-08 13:40:00,98.4,98.45,98.35,98.4,17798.0,79.9523,79.9929,79.9116,79.9523,17798.0
2017-11-08 13:45:00,98.42,98.46,98.39,98.43,9259.0,79.9685,80.001,79.9441,79.9766,9259.0
2017-11-08 13:50:00,98.43,98.46,98.42,98.44,8589.0,79.9766,80.001,79.9685,79.9848,8589.0
2017-11-08 13:55:00,98.43,98.44,98.38,98.41,11100.0,79.9766,79.9848,79.936,79.9604,11100.0
2017-11-08 14:00:00,98.42,98.42,98.38,98.4,14478.0,79.9685,79.9685,79.936,79.9523,14478.0
2017-11-08 14:05:00,98.41,98.45,98.4,98.4,14458.0,79.9604,79.9929,79.9523,79.9523,14458.0
2017-11-08 14:10:00,98.4,98.46,98.4,98.44,13667.0,79.9523,80.001,79.9523,79.9848,13667.0
2017-11-08 14:15:00,98.44,98.47,98.42,98.46,22897.0,79.9848,80.0091,79.9685,80.001,22897.0
2017-11-08 14:20:00,98.47,98.49,98.44,98.48,26778.0,80.0091,80.0254,79.9848,80.0173,26778.0
2017-11-08 14:25:00,98.49,98.51,98.46,98.46,30347.0,80.0254,80.0416,80.001,80.001,30347.0
2017-11-08 14:30:00,98.46,98.54,98.46,98.53,18721.0,80.001,80.066,80.001,80.0579,18721.0
2017-11-08 14:35:00,98.53,98.53,98.47,98.48,25510.0,80.0579,80.0579,80.0091,80.0173,25510.0
2017-11-08 14:40:00,98.49,98.51,98.46,98.49,30409.0,80.0254,80.0416,80.001,80.0254,30409.0
2017-11-08 14:45:00,98.49,98.49,98.43,98.48,40456.0,80.0254,80.0254,79.9766,80.0173,40456.0
2017-11-08 14:50:00,98.49,98.51,98.45,98.46,43000.0,80.0254,80.0416,79.9929,80.001,43000.0
2017-11-08 14:55:00,98.47,98.49,98.41,98.45,28300.0,80.0091,80.0254,79.9604,79.9929,28300.0
2017-11-08 15:00:00,98.45,98.5,98.43,98.45,34963.0,79.9929,80.0335,79.9766,79.9929,34963.0
2017-11-08 15:05:00,98.45,98.52,98.43,98.47,34915.0,79.9929,80.0498,79.9766,80.0091,34915.0
2017-11-08 15:10:00,98.46,98.48,98.45,98.45,21826.0,80.001,80.0173,79.9929,79.9929,21826.0
2017-11-08 15:15:00,98.45,98.51,98.43,98.47,17761.0,79.9929,80.0416,79.9766,80.0091,17761.0
2017-11-08 15:20:00,98.46,98.49,98.43,98.45,34192.0,80.001,80.0254,79.9766,79.9929,34192.0
2017-11-08 15:25:00,98.46,98.47,98.44,98.45,24076.0,80.001,80.0091,79.9848,79.9929,24076.0
2017-11-08 15:30:00,98.45,98.46,98.42,98.44,30110.0,79.9929,80.001,79.9685,79.9848,30110.0
2017-11-08 15:35:00,98.44,98.46,98.43,98.45,37364.0,79.9848,80.001,79.9766,79.9929,37364.0
2017-11-08 15:40:00,98.46,98.47,98.44,98.47,38441.0,80.001,80.0091,79.9848,80.0091,38441.0
2017-11-08 15:45:00,98.46,98.46,98.37,98.39,42815.0,80.001,80.001,79.9279,79.9441,42815.0
2017-11-08 15:50:00,98.39,98.62,98.37,98.38,115771.0,79.9441,80.131,79.9279,79.936,115771.0
2017-11-08 15:55:00,98.38,98.45,98.36,98.43,164057.0,79.936,79.9929,79.9198,79.9766,164057.0
2017-11-09 09:30:00,97.6,98.03,97.27,97.33,145254.0,79.3022,79.6516,79.0341,79.0829,145254.0
2017-11-09 09:35:00,97.29,97.55,97.2,97.22,33552.0,79.0504,79.2616,78.9772,78.9935,33552.0
2017-11-09 09:40:00,97.25,97.25,96.87,96.91,64616.0,79.0179,79.0179,78.7091,78.7416,64616.0
2017-11-09 09:45:00,96.88,96.95,96.75,96.8,32112.0,78.7172,78.7741,78.6116,78.6522,32112.0
2017-11-09 09:50:00,96.81,97.18,96.7,97.18,22195.0,78.6603,78.961,78.571,78.961,22195.0
2017-11-09 09:55:00,97.16,97.16,96.97,97.12,28012.0,78.9447,78.9447,78.7903,78.9122,28012.0
2017-11-09 10:00:00,97.13,97.36,97.05,97.08,75084.0,78.9204,79.1072,78.8554,78.8797,75084.0
2017-11-09 10:05:00,97.11,97.22,97.05,97.22,145042.0,78.9041,78.9935,78.8554,78.9935,145042.0
2017-11-09 10:10:00,97.25,97.27,97.0,97.0,28326.0,79.0179,79.0341,78.8147,78.8147,28326.0
2017-11-09 10:15:00,97.02,97.03,96.87,96.93,27601.0,78.831,78.8391,78.7091,78.7578,27601.0
2017-11-09 10:20:00,96.94,97.05,96.92,97.03,28852.0,78.766,78.8554,78.7497,78.8391,28852.0
2017-11-09 10:25:00,97.03,97.05,96.96,97.01,14711.0,78.8391,78.8554,78.7822,78.8228,14711.0
2017-11-09 10:30:00,97.02,97.04,96.9,96.93,23691.0,78.831,78.8472,78.7335,78.7578,23691.0
2017-11-09 10:35:00,96.93,96.95,96.76,96.79,98622.0,78.7578,78.7741,78.6197,78.6441,98622.0
2017-11-09 10:40:00,96.78,96.84,96.73,96.78,25186.0,78.636,78.6847,78.5953,78.636,25186.0
2017-11-09 10:45:00,96.78,96.85,96.72,96.78,48728.0,78.636,78.6928,78.5872,78.636,48728.0
2017-11-09 10:50:00,96.78,96.87,96.74,96.87,29975.0,78.636,78.7091,78.6035,78.7091,29975.0
2017-11-09 10:55:00,96.85,97.06,96.83,97.06,24569.0,78.6928,78.8635,78.6766,78.8635,24569.0
2017-11-09 11:00:00,97.05,97.12,97.01,97.08,14674.0,78.8554,78.9122,78.8228,78.8797,14674.0
2017-11-09 11:05:00,97.07,97.08,96.98,97.0,15684.0,78.8716,78.8797,78.7985,78.8147,15684.0
2017-11-09 11:10:00,97.01,97.02,96.65,96.65,168271.0,78.8228,78.831,78.5303,78.5303,168271.0
2017-11-09 11:15:00,96.65,96.69,96.45,96.48,36980.0,78.5303,78.5628,78.3678,78.3922,36980.0
2017-11-09 11:20:00,96.48,96.53,96.24,96.3,43599.0,78.3922,78.4328,78.1972,78.246,43599.0
2017-11-09 11:25:00,96.31,96.48,96.27,96.46,57747.0,78.2541,78.3922,78.2216,78.376,57747.0
2017-11-09 11:30:00,96.48,96.58,96.44,96.51,28753.0,78.3922,78.4735,78.3597,78.4166,28753.0
2017-11-09 11:35:00,96.51,96.52,96.43,96.51,45325.0,78.4166,78.4247,78.3516,78.4166,45325.0
2017-11-09 11:40:00,96.48,96.62,96.43,96.43,32030.0,78.3922,78.506,78.3516,78.3516,32030.0
2017-11-09 11:45:00,96.44,96.48,96.28,96.32,32696.0,78.3597,78.3922,78.2297,78.2622,32696.0
2017-11-09 11:50:00,96.35,96.35,96.07,96.13,53317.0,78.2866,78.2866,78.0591,78.1078,53317.0
2017-11-09 11:55:00,96.16,96.28,96.08,96.14,31771.0,78.1322,78.2297,78.0672,78.116,31771.0
2017-11-09 12:00:00,96.16,96.26,96.07,96.2,24503.0,78.1322,78.2135,78.0591,78.1647,24503.0
2017-11-09 12:05:00,96.21,96.26,96.07,96.1,88177.0,78.1728,78.2135,78.0591,78.0835,88177.0
2017-11-09 12:10:00,96.09,96.12,95.8,95.83,59284.0,78.0753,78.0997,77.8397,77.8641,59284.0
2017-11-09 12:15:00,95.8,95.93,95.75,95.89,43299.0,77.8397,77.9453,77.7991,77.9128,43299.0
2017-11-09 12:20:00,95.92,96.11,95.9,95.93,38955.0,77.9372,78.0916,77.9209,77.9453,38955.0
2017-11-09 12:25:00,95.93,96.07,95.84,96.0,31140.0,77.9453,78.0591,77.8722,78.0022,31140.0
2017-11-09 12:30:00,96.01,96.01,95.64,95.67,45270.0,78.0103,78.0103,77.7097,77.7341,45270.0
2017-11-09 12:35:00,95.63,96.01,95.63,95.95,47229.0,77.7016,78.0103,77.7016,77.9616,47229.0
2017-11-09 12:40:00,95.92,95.93,95.74,95.78,45351.0,77.9372,77.9453,77.7909,77.8234,45351.0
2017-11-09 12:45:00,95.78,95.83,95.65,95.82,42363.0,77.8234,77.8641,77.7178,77.8559,42363.0
2017-11-09 12:50:00,95.82,96.07,95.77,96.06,43329.0,77.8559,78.0591,77.8153,78.051,43329.0
2017-11-09 12:55:00,96.07,96.09,96.02,96.06,14796.0,78.0591,78.0753,78.0185,78.051,14796.0
2017-11-09 13:00:00,96.06,96.13,95.92,95.99,24491.0,78.051,78.1078,77.9372,77.9941,24491.0
2017-11-09 13:05:00,95.98,96.1,95.92,96.1,39537.0,77.986,78.0835,77.9372,78.0835,39537.0
2017-11-09 13:10:00,96.1,96.2,96.07,96.2,18062.0,78.0835,78.1647,78.0591,78.1647,18062.0
2017-11-09 13:15:00,96.2,96.44,96.13,96.41,18742.0,78.1647,78.3597,78.1078,78.3353,18742.0
2017-11-09 13:20:00,96.38,96.5,96.35,96.35,26064.0,78.311,78.4085,78.2866,78.2866,26064.0
2017-11-09 13:25:00,96.36,96.43,96.32,96.38,16439.0,78.2947,78.3516,78.2622,78.311,16439.0
2017-11-09 13:30:00,96.4,96.56,96.39,96.48,24414.0,78.3272,78.4572,78.3191,78.3922,24414.0
2017-11-09 13:35:00,96.49,96.55,96.39,96.45,21647.0,78.4003,78.4491,78.3191,78.3678,21647.0
2017-11-09 13:40:00,96.45,96.53,96.41,96.5,13608.0,78.3678,78.4328,78.3353,78.4085,13608.0
2017-11-09 13:45:00,96.49,96.58,96.47,96.55,22366.0,78.4003,78.4735,78.3841,78.4491,22366.0
2017-11-09 13:50:00,96.55,96.56,96.46,96.52,27813.0,78.4491,78.4572,78.376,78.4247,27813.0
2017-11-09 13:55:00,96.52,96.58,96.44,96.57,18457.0,78.4247,78.4735,78.3597,78.4653,18457.0
2017-11-09 14:00:00,96.57,96.75,96.56,96.7,28339.0,78.4653,78.6116,78.4572,78.571,28339.0
2017-11-09 14:05:00,96.69,96.82,96.69,96.76,38773.0,78.5628,78.6685,78.5628,78.6197,38773.0
2017-11-09 14:10:00,96.76,96.79,96.66,96.78,28653.0,78.6197,78.6441,78.5385,78.636,28653.0
2017-11-09 14:15:00,96.76,96.91,96.76,96.87,21858.0,78.6197,78.7416,78.6197,78.7091,21858.0
2017-11-09 14:20:00,96.85,96.89,96.77,96.85,54058.0,78.6928,78.7253,78.6278,78.6928,54058.0
2017-11-09 14:25:00,96.85,96.86,96.74,96.78,23089.0,78.6928,78.701,78.6035,78.636,23089.0
2017-11-09 14:30:00,96.78,96.9,96.76,96.86,25922.0,78.636,78.7335,78.6197,78.701,25922.0
2017-11-09 14:35:00,96.86,96.89,96.82,96.83,25406.0,78.701,78.7253,78.6685,78.6766,25406.0
2017-11-09 14:40:00,96.83,96.83,96.7,96.77,21247.0,78.6766,78.6766,78.571,78.6278,21247.0
2017-11-09 14:45:00,96.8,96.93,96.76,96.89,23232.0,78.6522,78.7578,78.6197,78.7253,23232.0
2017-11-09 14:50:00,96.9,96.92,96.86,96.9,17066.0,78.7335,78.7497,78.701,78.7335,17066.0
2017-11-09 14:55:00,96.9,96.93,96.86,96.87,20990.0,78.7335,78.7578,78.701,78.7091,20990.0
2017-11-09 15:00:00,96.86,96.92,96.74,96.8,23269.0,78.701,78.7497,78.6035,78.6522,23269.0
2017-11-09 15:05:00,96.8,96.85,96.77,96.83,32297.0,78.6522,78.6928,78.6278,78.6766,32297.0
2017-11-09 15:10:00,96.84,96.91,96.71,96.79,41728.0,78.6847,78.7416,78.5791,78.6441,41728.0
2017-11-09 15:15:00,96.79,96.8,96.73,96.78,46622.0,78.6441,78.6522,78.5953,78.636,46622.0
2017-11-09 15:20:00,96.77,96.82,96.75,96.78,51617.0,78.6278,78.6685,78.6116,78.636,51617.0
2017-11-09 15:25:00,96.78,96.78,96.67,96.72,56952.0,78.636,78.636,78.5466,78.5872,56952.0
2017-11-09 15:30:00,96.75,96.79,96.72,96.76,56728.0,78.6116,78.6441,78.5872,78.6197,56728.0
2017-11-09 15:35:00,96.76,96.99,96.75,96.98,84581.0,78.6197,78.8066,78.6116,78.7985,84581.0
2017-11-09 15:40:00,96.98,97.06,96.93,97.01,77869.0,78.7985,78.8635,78.7578,78.8228,77869.0
2017-11-09 15:45:00,97.02,97.13,96.99,97.05,51546.0,78.831,78.9204,78.8066,78.8554,51546.0
2017-11-09 15:50:00,97.06,97.13,97.0,97.1,66272.0,78.8635,78.9204,78.8147,78.896,66272.0
2017-11-09 15:55:00,97.09,97.14,97.02,97.05,115899.0,78.8879,78.9285,78.831,78.8554,115899.0
2017-11-10 09:30:00,96.61,96.77,96.4,96.71,120041.0,78.4978,78.6278,78.3272,78.5791,120041.0
2017-11-10 09:35:00,96.67,96.96,96.45,96.93,52397.0,78.5466,78.7822,78.3678,78.7578,52397.0
2017-11-10 09:40:00,96.94,97.0,96.76,96.8,40457.0,78.766,78.8147,78.6197,78.6522,40457.0
2017-11-10 09:45:00,96.8,96.89,96.6,96.79,28300.0,78.6522,78.7253,78.4897,78.6441,28300.0
2017-11-10 09:50:00,96.84,96.86,96.63,96.77,35007.0,78.6847,78.701,78.5141,78.6278,35007.0
2017-11-10 09:55:00,96.79,96.79,96.58,96.7,14398.0,78.6441,78.6441,78.4735,78.571,14398.0
2017-11-10 10:00:00,96.71,96.87,96.57,96.7,32264.0,78.5791,78.7091,78.4653,78.571,32264.0
2017-11-10 10:05:00,96.69,96.69,96.55,96.59,30782.0,78.5628,78.5628,78.4491,78.4816,30782.0
2017-11-10 10:10:00,96.55,96.85,96.55,96.78,28029.0,78.4491,78.6928,78.4491,78.636,28029.0
2017-11-10 10:15:00,96.79,97.02,96.77,96.96,18662.0,78.6441,78.831,78.6278,78.7822,18662.0
2017-11-10 10:20:00,96.96,96.99,96.78,96.82,26320.0,78.7822,78.8066,78.636,78.6685,26320.0
2017-11-10 10:25:00,96.83,96.88,96.72,96.74,15255.0,78.6766,78.7172,78.5872,78.6035,15255.0
2017-11-10 10:30:00,96.74,96.81,96.53,96.66,24729.0,78.6035,78.6603,78.4328,78.5385,24729.0
2017-11-10 10:35:00,96.67,96.77,96.55,96.57,15666.0,78.5466,78.6278,78.4491,78.4653,15666.0
2017-11-10 10:40:00,96.56,96.63,96.47,96.54,25924.0,78.4572,78.5141,78.3841,78.441,25924.0
2017-11-10 10:45:00,96.54,96.64,96.45,96.52,29125.0,78.441,78.5222,78.3678,78.4247,29125.0
2017-11-10 10:50:00,96.54,96.55,96.46,96.47,23093.0,78.441,78.4491,78.376,78.3841,23093.0
2017-11-10 10:55:00,96.48,96.65,96.48,96.62,31637.0,78.3922,78.5303,78.3922,78.506,31637.0
2017-11-10 11:00:00,96.62,96.73,96.54,96.72,27673.0,78.506,78.5953,78.441,78.5872,27673.0
2017-11-10 11:05:00,96.75,96.79,96.7,96.7,118230.0,78.6116,78.6441,78.571,78.571,118230.0
2017-11-10 11:10:00,96.69,96.71,96.61,96.7,24330.0,78.5628,78.5791,78.4978,78.571,24330.0
2017-11-10 11:15:00,96.68,96.71,96.59,96.6,26051.0,78.5547,78.5791,78.4816,78.4897,26051.0
2017-11-10 11:20:00,96.6,96.63,96.52,96.63,20163.0,78.4897,78.5141,78.4247,78.5141,20163.0
2017-11-10 11:25:00,96.61,96.62,96.53,96.57,21509.0,78.4978,78.506,78.4328,78.4653,21509.0
2017-11-10 11:30:00,96.57,96.63,96.53,96.62,24006.0,78.4653,78.5141,78.4328,78.506,24006.0
2017-11-10 11:35:00,96.6,96.67,96.6,96.64,23281.0,78.4897,78.5466,78.4897,78.5222,23281.0
2017-11-10 11:40:00,96.65,96.66,96.59,96.65,23899.0,78.5303,78.5385,78.4816,78.5303,23899.0
2017-11-10 11:45:00,96.65,96.73,96.64,96.73,17026.0,78.5303,78.5953,78.5222,78.5953,17026.0
2017-11-10 11:50:00,96.72,96.77,96.7,96.7,20865.0,78.5872,78.6278,78.571,78.571,20865.0
2017-11-10 11:55:00,96.7,96.74,96.68,96.68,20056.0,78.571,78.6035,78.5547,78.5547,20056.0
2017-11-10 12:00:00,96.68,96.69,96.6,96.67,12924.0,78.5547,78.5628,78.4897,78.5466,12924.0
2017-11-10 12:05:00,96.67,96.74,96.66,96.73,13374.0,78.5466,78.6035,78.5385,78.5953,13374.0
2017-11-10 12:10:00,96.74,96.8,96.72,96.78,29681.0,78.6035,78.6522,78.5872,78.636,29681.0
2017-11-10 12:15:00,96.78,96.83,96.75,96.8,19090.0,78.636,78.6766,78.6116,78.6522,19090.0
2017-11-10 12:20:00,96.78,96.82,96.75,96.78,17219.0,78.636,78.6685,78.6116,78.636,17219.0
2017-11-10 12:25:00,96.77,96.8,96.73,96.79,7615.0,78.6278,78.6522,78.5953,78.6441,7615.0
2017-11-10 12:30:00,96.77,96.8,96.73,96.79,19976.0,78.6278,78.6522,78.5953,78.6441,19976.0
2017-11-10 12:35:00,96.77,96.8,96.69,96.75,44694.0,78.6278,78.6522,78.5628,78.6116,44694.0
2017-11-10 12:40:00,96.74,96.87,96.73,96.86,12851.0,78.6035,78.7091,78.5953,78.701,12851.0
2017-11-10 12:45:00,96.87,96.88,96.79,96.82,11634.0,78.7091,78.7172,78.6441,78.6685,11634.0
2017-11-10 12:50:00,96.82,96.87,96.75,96.87,11784.0,78.6685,78.7091,78.6116,78.7091,11784.0
2017-11-10 12:55:00,96.87,96.87,96.72,96.75,39736.0,78.7091,78.7091,78.5872,78.6116,39736.0
2017-11-10 13:00:00,96.77,96.8,96.75,96.78,11083.0,78.6278,78.6522,78.6116,78.636,11083.0
2017-11-10 13:05:00,96.77,96.84,96.7,96.84,11123.0,78.6278,78.6847,78.571,78.6847,11123.0
2017-11-10 13:10:00,96.84,96.95,96.83,96.95,11376.0,78.6847,78.7741,78.6766,78.7741,11376.0
2017-11-10 13:15:00,96.94,96.99,96.93,96.95,9030.0,78.766,78.8066,78.7578,78.7741,9030.0
2017-11-10 13:20:00,96.95,97.0,96.95,97.0,9097.0,78.7741,78.8147,78.7741,78.8147,9097.0
2017-11-10 13:25:00,96.98,97.02,96.91,96.93,16716.0,78.7985,78.831,78.7416,78.7578,16716.0
2017-11-10 13:30:00,96.92,96.97,96.89,96.91,17547.0,78.7497,78.7903,78.7253,78.7416,17547.0
2017-11-10 13:35:00,96.91,96.96,96.9,96.91,7923.0,78.7416,78.7822,78.7335,78.7416,7923.0
2017-11-10 13:40:00,96.9,96.94,96.84,96.88,9554.0,78.7335,78.766,78.6847,78.7172,9554.0
2017-11-10 13:45:00,96.88,96.92,96.82,96.83,13584.0,78.7172,78.7497,78.6685,78.6766,13584.0
2017-11-10 13:50:00,96.81,96.9,96.81,96.88,11283.0,78.6603,78.7335,78.6603,78.7172,11283.0
2017-11-10 13:55:00,96.89,96.9,96.86,96.88,9183.0,78.7253,78.7335,78.701,78.7172,9183.0
2017-11-10 14:00:00,96.87,96.97,96.87,96.9,15263.0,78.7091,78.7903,78.7091,78.7335,15263.0
2017-11-10 14:05:00,96.92,96.92,96.87,96.89,12655.0,78.7497,78.7497,78.7091,78.7253,12655.0
2017-11-10 14:10:00,96.89,96.96,96.88,96.95,14565.0,78.7253,78.7822,78.7172,78.7741,14565.0
2017-11-10 14:15:00,96.96,97.0,96.93,96.95,20800.0,78.7822,78.8147,78.7578,78.7741,20800.0
2017-11-10 14:20:00,96.95,96.97,96.92,96.92,14112.0,78.7741,78.7903,78.7497,78.7497,14112.0
2017-11-10 14:25:00,96.93,96.94,96.84,96.88,20991.0,78.7578,78.766,78.6847,78.7172,20991.0
2017-11-10 14:30:00,96.86,96.9,96.84,96.87,16159.0,78.701,78.7335,78.6847,78.7091,16159.0
2017-11-10 14:35:00,96.85,96.89,96.83,96.89,14110.0,78.6928,78.7253,78.6766,78.7253,14110.0
2017-11-10 14:40:00,96.91,96.94,96.86,96.89,22102.0,78.7416,78.766,78.701,78.7253,22102.0
2017-11-10 14:45:00,96.89,96.92,96.87,96.92,15544.0,78.7253,78.7497,78.7091,78.7497,15544.0
2017-11-10 14:50:00,96.91,96.92,96.85,96.91,13019.0,78.7416,78.7497,78.6928,78.7416,13019.0
2017-11-10 14:55:00,96.9,96.96,96.9,96.94,24246.0,78.7335,78.7822,78.7335,78.766,24246.0
2017-11-10 15:00:00,96.94,97.02,96.92,96.95,22804.0,78.766,78.831,78.7497,78.7741,22804.0
2017-11-10 15:05:00,96.95,96.95,96.88,96.92,20027.0,78.7741,78.7741,78.7172,78.7497,20027.0
2017-11-10 15:10:00,96.91,96.95,96.88,96.91,17893.0,78.7416,78.7741,78.7172,78.7416,17893.0
2017-11-10 15:15:00,96.91,96.96,96.9,96.95,22274.0,78.7416,78.7822,78.7335,78.7741,22274.0
2017-11-10 15:20:00,96.94,96.97,96.92,96.95,18084.0,78.766,78.7903,78.7497,78.7741,18084.0
2017-11-10 15:25:00,96.94,96.95,96.9,96.91,19726.0,78.766,78.7741,78.7335,78.7416,19726.0
2017-11-10 15:30:00,96.91,96.96,96.9,96.95,36431.0,78.7416,78.7822,78.7335,78.7741,36431.0
2017-11-10 15:35:00,96.94,96.95,96.83,96.86,37680.0,78.766,78.7741,78.6766,78.701,37680.0
2017-11-10 15:40:00,96.87,96.9,96.81,96.83,36131.0,78.7091,78.7335,78.6603,78.6766,36131.0
2017-11-10 15:45:00,96.82,96.9,96.77,96.9,36169.0,78.6685,78.7335,78.6278,78.7335,36169.0
2017-11-10 15:50:00,96.89,97.05,96.88,97.04,109847.0,78.7253,78.8554,78.7172,78.8472,109847.0
2017-11-10 15:55:00,97.03,97.05,96.87,96.94,164474.0,78.8391,78.8554,78.7091,78.766,164474.0
2017-11-13 09:30:00,96.4,96.75,96.35,96.57,71652.0,78.3272,78.6116,78.2866,78.4653,71652.0
2017-11-13 09:35:00,96.58,96.89,96.53,96.8,21639.0,78.4735,78.7253,78.4328,78.6522,21639.0
2017-11-13 09:40:00,96.83,96.89,96.79,96.82,9173.0,78.6766,78.7253,78.6441,78.6685,9173.0
2017-11-13 09:45:00,96.82,96.92,96.76,96.81,14576.0,78.6685,78.7497,78.6197,78.6603,14576.0
2017-11-13 09:50:00,96.82,96.86,96.68,96.8,25418.0,78.6685,78.701,78.5547,78.6522,25418.0
2017-11-13 09:55:00,96.79,96.92,96.75,96.91,10347.0,78.6441,78.7497,78.6116,78.7416,10347.0
2017-11-13 10:00:00,96.9,96.92,96.8,96.82,24300.0,78.7335,78.7497,78.6522,78.6685,24300.0
2017-11-13 10:05:00,96.82,97.12,96.82,97.09,15066.0,78.6685,78.9122,78.6685,78.8879,15066.0
2017-11-13 10:10:00,97.09,97.24,97.08,97.17,57291.0,78.8879,79.0097,78.8797,78.9529,57291.0
2017-11-13 10:15:00,97.17,97.17,97.01,97.1,13638.0,78.9529,78.9529,78.8228,78.896,13638.0
2017-11-13 10:20:00,97.09,97.24,97.04,97.24,9516.0,78.8879,79.0097,78.8472,79.0097,9516.0
2017-11-13 10:25:00,97.25,97.26,97.12,97.21,13580.0,79.0179,79.026,78.9122,78.9854,13580.0
2017-11-13 10:30:00,97.21,97.24,97.01,97.01,15278.0,78.9854,79.0097,78.8228,78.8228,15278.0
2017-11-13 10:35:00,97.01,97.15,97.01,97.06,18294.0,78.8228,78.9366,78.8228,78.8635,18294.0
2017-11-13 10:40:00,97.04,97.09,96.99,97.08,8391.0,78.8472,78.8879,78.8066,78.8797,8391.0
2017-11-13 10:45:00,97.06,97.16,97.06,97.15,11173.0,78.8635,78.9447,78.8635,78.9366,11173.0
2017-11-13 10:50:00,97.16,97.17,97.06,97.13,13820.0,78.9447,78.9529,78.8635,78.9204,13820.0
2017-11-13 10:55:00,97.16,97.21,97.15,97.19,14634.0,78.9447,78.9854,78.9366,78.9691,14634.0
2017-11-13 11:00:00,97.18,97.19,97.1,97.1,12605.0,78.961,78.9691,78.896,78.896,12605.0
2017-11-13 11:05:00,97.09,97.16,97.05,97.15,12430.0,78.8879,78.9447,78.8554,78.9366,12430.0
2017-11-13 11:10:00,97.17,97.21,97.15,97.21,12695.0,78.9529,78.9854,78.9366,78.9854,12695.0
2017-11-13 11:15:00,97.2,97.29,97.19,97.29,12661.0,78.9772,79.0504,78.9691,79.0504,12661.0
2017-11-13 11:20:00,97.27,97.27,97.15,97.18,13247.0,79.0341,79.0341,78.9366,78.961,13247.0
2017-11-13 11:25:00,97.19,97.2,97.12,97.12,12181.0,78.9691,78.9772,78.9122,78.9122,12181.0
2017-11-13 11:30:00,97.15,97.18,97.13,97.18,12634.0,78.9366,78.961,78.9204,78.961,12634.0
2017-11-13 11:35:00,97.19,97.2,97.14,97.18,12576.0,78.9691,78.9772,78.9285,78.961,12576.0
2017-11-13 11:40:00,97.17,97.2,97.15,97.18,8367.0,78.9529,78.9772,78.9366,78.961,8367.0
2017-11-13 11:45:00,97.18,97.21,97.14,97.18,8856.0,78.961,78.9854,78.9285,78.961,8856.0
2017-11-13 11:50:00,97.19,97.22,97.17,97.19,9310.0,78.9691,78.9935,78.9529,78.9691,9310.0
2017-11-13 11:55:00,97.18,97.23,97.16,97.2,8953.0,78.961,79.0016,78.9447,78.9772,8953.0
2017-11-13 12:00:00,97.2,97.23,97.18,97.2,10768.0,78.9772,79.0016,78.961,78.9772,10768.0
2017-11-13 12:05:00,97.19,97.23,97.17,97.22,12211.0,78.9691,79.0016,78.9529,78.9935,12211.0
2017-11-13 12:10:00,97.23,97.23,97.13,97.17,9237.0,79.0016,79.0016,78.9204,78.9529,9237.0
2017-11-13 12:15:00,97.17,97.19,97.13,97.17,10908.0,78.9529,78.9691,78.9204,78.9529,10908.0
2017-11-13 12:20:00,97.17,97.17,97.04,97.08,21109.0,78.9529,78.9529,78.8472,78.8797,21109.0
2017-11-13 12:25:00,97.07,97.17,97.07,97.16,15208.0,78.8716,78.9529,78.8716,78.9447,15208.0
2017-11-13 12:30:00,97.15,97.19,97.14,97.14,11400.0,78.9366,78.9691,78.9285,78.9285,11400.0
2017-11-13 12:35:00,97.13,97.14,97.06,97.06,12841.0,78.9204,78.9285,78.8635,78.8635,12841.0
2017-11-13 12:40:00,97.06,97.12,97.03,97.07,20098.0,78.8635,78.9122,78.8391,78.8716,20098.0
2017-11-13 12:45:00,97.06,97.06,96.99,97.0,11133.0,78.8635,78.8635,78.8066,78.8147,11133.0
2017-11-13 12:50:00,96.99,97.06,96.97,97.0,15011.0,78.8066,78.8635,78.7903,78.8147,15011.0
2017-11-13 12:55:00,96.99,97.05,96.98,97.04,7554.0,78.8066,78.8554,78.7985,78.8472,7554.0
2017-11-13 13:00:00,97.03,97.07,97.03,97.06,7781.0,78.8391,78.8716,78.8391,78.8635,7781.0
2017-11-13 13:05:00,97.06,97.07,96.94,96.98,11786.0,78.8635,78.8716,78.766,78.7985,11786.0
2017-11-13 13:10:00,96.98,97.02,96.97,97.02,19095.0,78.7985,78.831,78.7903,78.831,19095.0
2017-11-13 13:15:00,97.03,97.03,96.98,97.03,7345.0,78.8391,78.8391,78.7985,78.8391,7345.0
2017-11-13 13:20:00,97.02,97.1,97.02,97.09,14220.0,78.831,78.896,78.831,78.8879,14220.0
2017-11-13 13:25:00,97.09,97.09,97.02,97.02,9872.0,78.8879,78.8879,78.831,78.831,9872.0
2017-11-13 13:30:00,96.99,97.09,96.98,97.09,9287.0,78.8066,78.8879,78.7985,78.8879,9287.0
2017-11-13 13:35:00,97.11,97.14,97.07,97.1,13068.0,78.9041,78.9285,78.8716,78.896,13068.0
2017-11-13 13:40:00,97.1,97.13,97.07,97.1,22653.0,78.896,78.9204,78.8716,78.896,22653.0
2017-11-13 13:45:00,97.09,97.1,97.04,97.09,9338.0,78.8879,78.896,78.8472,78.8879,9338.0
2017-11-13 13:50:00,97.1,97.14,97.07,97.08,20197.0,78.896,78.9285,78.8716,78.8797,20197.0
2017-11-13 13:55:00,97.07,97.14,97.07,97.12,8625.0,78.8716,78.9285,78.8716,78.9122,8625.0
2017-11-13 14:00:00,97.13,97.18,97.12,97.13,13918.0,78.9204,78.961,78.9122,78.9204,13918.0
2017-11-13 14:05:00,97.12,97.16,97.12,97.16,11439.0,78.9122,78.9447,78.9122,78.9447,11439.0
2017-11-13 14:10:00,97.16,97.16,97.09,97.13,20125.0,78.9447,78.9447,78.8879,78.9204,20125.0
2017-11-13 14:15:00,97.13,97.21,97.13,97.19,12504.0,78.9204,78.9854,78.9204,78.9691,12504.0
2017-11-13 14:20:00,97.19,97.21,97.18,97.21,16380.0,78.9691,78.9854,78.961,78.9854,16380.0
2017-11-13 14:25:00,97.2,97.21,97.14,97.14,21431.0,78.9772,78.9854,78.9285,78.9285,21431.0
2017-11-13 14:30:00,97.13,97.16,97.12,97.16,13382.0,78.9204,78.9447,78.9122,78.9447,13382.0
2017-11-13 14:35:00,97.15,97.16,97.13,97.14,19094.0,78.9366,78.9447,78.9204,78.9285,19094.0
2017-11-13 14:40:00,97.14,97.16,97.13,97.16,19911.0,78.9285,78.9447,78.9204,78.9447,19911.0
2017-11-13 14:45:00,97.15,97.17,97.13,97.13,25720.0,78.9366,78.9529,78.9204,78.9204,25720.0
2017-11-13 14:50:00,97.13,97.14,97.09,97.1,21853.0,78.9204,78.9285,78.8879,78.896,21853.0
2017-11-13 14:55:00,97.09,97.12,97.08,97.1,17774.0,78.8879,78.9122,78.8797,78.896,17774.0
2017-11-13 15:00:00,97.09,97.12,97.08,97.08,14498.0,78.8879,78.9122,78.8797,78.8797,14498.0
2017-11-13 15:05:00,97.07,97.13,97.06,97.13,16124.0,78.8716,78.9204,78.8635,78.9204,16124.0
2017-11-13 15:10:00,97.14,97.18,97.13,97.18,25039.0,78.9285,78.961,78.9204,78.961,25039.0
2017-11-13 15:15:00,97.18,97.18,97.12,97.14,30043.0,78.961,78.961,78.9122,78.9285,30043.0
2017-11-13 15:20:00,97.15,97.15,97.09,97.09,28275.0,78.9366,78.9366,78.8879,78.8879,28275.0
2017-11-13 15:25:00,97.08,97.08,97.04,97.07,27395.0,78.8797,78.8797,78.8472,78.8716,27395.0
2017-11-13 15:30:00,97.06,97.1,97.04,97.04,32034.0,78.8635,78.896,78.8472,78.8472,32034.0
2017-11-13 15:35:00,97.04,97.04,96.97,96.98,44296.0,78.8472,78.8472,78.7903,78.7985,44296.0
2017-11-13 15:40:00,96.98,96.99,96.91,96.95,48625.0,78.7985,78.8066,78.7416,78.7741,48625.0
2017-11-13 15:45:00,96.95,96.96,96.93,96.94,40260.0,78.7741,78.7822,78.7578,78.766,40260.0
2017-11-13 15:50:00,96.95,97.08,96.92,96.99,112485.0,78.7741,78.8797,78.7497,78.8066,112485.0
2017-11-13 15:55:00,96.98,97.06,96.97,97.03,126189.0,78.7985,78.8635,78.7903,78.8391,126189.0
2017-11-14 09:30:00,96.7,97.23,96.7,96.9,64570.0,78.571,79.0016,78.571,78.7335,64570.0
2017-11-14 09:35:00,96.85,96.86,96.56,96.83,30871.0,78.6928,78.701,78.4572,78.6766,30871.0
2017-11-14 09:40:00,96.81,96.83,96.68,96.78,52194.0,78.6603,78.6766,78.5547,78.636,52194.0
2017-11-14 09:45:00,96.75,96.88,96.72,96.73,37966.0,78.6116,78.7172,78.5872,78.5953,37966.0
2017-11-14 09:50:00,96.75,96.92,96.75,96.88,26462.0,78.6116,78.7497,78.6116,78.7172,26462.0
2017-11-14 09:55:00,96.85,96.87,96.56,96.57,188583.0,78.6928,78.7091,78.4572,78.4653,188583.0
2017-11-14 10:00:00,96.55,96.61,96.36,96.37,50775.0,78.4491,78.4978,78.2947,78.3028,50775.0
2017-11-14 10:05:00,96.39,96.62,96.35,96.57,32138.0,78.3191,78.506,78.2866,78.4653,32138.0
2017-11-14 10:10:00,96.55,96.64,96.54,96.63,27262.0,78.4491,78.5222,78.441,78.5141,27262.0
2017-11-14 10:15:00,96.63,96.8,96.63,96.77,25569.0,78.5141,78.6522,78.5141,78.6278,25569.0
2017-11-14 10:20:00,96.79,96.8,96.71,96.72,23083.0,78.6441,78.6522,78.5791,78.5872,23083.0
2017-11-14 10:25:00,96.7,96.77,96.69,96.72,70556.0,78.571,78.6278,78.5628,78.5872,70556.0
2017-11-14 10:30:00,96.71,96.73,96.55,96.64,17970.0,78.5791,78.5953,78.4491,78.5222,17970.0
2017-11-14 10:35:00,96.62,96.92,96.6,96.86,19757.0,78.506,78.7497,78.4897,78.701,19757.0
2017-11-14 10:40:00,96.87,96.88,96.76,96.79,16766.0,78.7091,78.7172,78.6197,78.6441,16766.0
2017-11-14 10:45:00,96.78,96.88,96.73,96.79,17801.0,78.636,78.7172,78.5953,78.6441,17801.0
2017-11-14 10:50:00,96.8,96.87,96.75,96.83,24836.0,78.6522,78.7091,78.6116,78.6766,24836.0
2017-11-14 10:55:00,96.84,96.87,96.76,96.77,16827.0,78.6847,78.7091,78.6197,78.6278,16827.0
2017-11-14 11:00:00,96.78,96.83,96.71,96.73,11879.0,78.636,78.6766,78.5791,78.5953,11879.0
2017-11-14 11:05:00,96.73,96.83,96.73,96.73,20059.0,78.5953,78.6766,78.5953,78.5953,20059.0
2017-11-14 11:10:00,96.71,96.82,96.71,96.75,15371.0,78.5791,78.6685,78.5791,78.6116,15371.0
2017-11-14 11:15:00,96.76,96.78,96.71,96.73,20182.0,78.6197,78.636,78.5791,78.5953,20182.0
2017-11-14 11:20:00,96.74,96.77,96.71,96.73,13387.0,78.6035,78.6278,78.5791,78.5953,13387.0
2017-11-14 11:25:00,96.73,96.75,96.69,96.74,15186.0,78.5953,78.6116,78.5628,78.6035,15186.0
2017-11-14 11:30:00,96.73,96.84,96.72,96.83,19011.0,78.5953,78.6847,78.5872,78.6766,19011.0
2017-11-14 11:35:00,96.84,96.86,96.74,96.78,22901.0,78.6847,78.701,78.6035,78.636,22901.0
2017-11-14 11:40:00,96.8,96.82,96.67,96.7,15903.0,78.6522,78.6685,78.5466,78.571,15903.0
2017-11-14 11:45:00,96.7,96.78,96.69,96.73,17690.0,78.571,78.636,78.5628,78.5953,17690.0
2017-11-14 11:50:00,96.71,96.79,96.69,96.72,12677.0,78.5791,78.6441,78.5628,78.5872,12677.0
2017-11-14 11:55:00,96.71,96.83,96.7,96.77,37753.0,78.5791,78.6766,78.571,78.6278,37753.0
2017-11-14 12:00:00,96.77,96.81,96.73,96.77,16129.0,78.6278,78.6603,78.5953,78.6278,16129.0
2017-11-14 12:05:00,96.76,96.81,96.68,96.68,23542.0,78.6197,78.6603,78.5547,78.5547,23542.0
2017-11-14 12:10:00,96.68,96.76,96.68,96.7,16067.0,78.5547,78.6197,78.5547,78.571,16067.0
2017-11-14 12:15:00,96.71,96.79,96.7,96.78,11275.0,78.5791,78.6441,78.571,78.636,11275.0
2017-11-14 12:20:00,96.77,96.78,96.71,96.78,7883.0,78.6278,78.636,78.5791,78.636,7883.0
2017-11-14 12:25:00,96.76,96.76,96.69,96.72,23662.0,78.6197,78.6197,78.5628,78.5872,23662.0
2017-11-14 12:30:00,96.71,96.73,96.69,96.72,11185.0,78.5791,78.5953,78.5628,78.5872,11185.0
2017-11-14 12:35:00,96.72,96.77,96.71,96.74,10966.0,78.5872,78.6278,78.5791,78.6035,10966.0
2017-11-14 12:40:00,96.74,96.77,96.7,96.7,15156.0,78.6035,78.6278,78.571,78.571,15156.0
2017-11-14 12:45:00,96.71,96.76,96.63,96.68,13744.0,78.5791,78.6197,78.5141,78.5547,13744.0
2017-11-14 12:50:00,96.69,96.7,96.43,96.48,55061.0,78.5628,78.571,78.3516,78.3922,55061.0
2017-11-14 12:55:00,96.47,96.51,96.36,96.49,11218.0,78.3841,78.4166,78.2947,78.4003,11218.0
2017-11-14 13:00:00,96.46,96.49,96.4,96.4,11982.0,78.376,78.4003,78.3272,78.3272,11982.0
2017-11-14 13:05:00,96.41,96.51,96.36,96.47,12636.0,78.3353,78.4166,78.2947,78.3841,12636.0
2017-11-14 13:10:00,96.47,96.51,96.41,96.47,21453.0,78.3841,78.4166,78.3353,78.3841,21453.0
2017-11-14 13:15:00,96.48,96.55,96.46,96.54,11189.0,78.3922,78.4491,78.376,78.441,11189.0
2017-11-14 13:20:00,96.56,96.65,96.54,96.6,8893.0,78.4572,78.5303,78.441,78.4897,8893.0
2017-11-14 13:25:00,96.62,96.63,96.56,96.62,8507.0,78.506,78.5141,78.4572,78.506,8507.0
2017-11-14 13:30:00,96.63,96.65,96.58,96.58,12300.0,78.5141,78.5303,78.4735,78.4735,12300.0
2017-11-14 13:35:00,96.59,96.7,96.58,96.67,13529.0,78.4816,78.571,78.4735,78.5466,13529.0
2017-11-14 13:40:00,96.68,96.75,96.67,96.69,14052.0,78.5547,78.6116,78.5466,78.5628,14052.0
2017-11-14 13:45:00,96.7,96.75,96.68,96.75,17779.0,78.571,78.6116,78.5547,78.6116,17779.0
2017-11-14 13:50:00,96.74,96.75,96.68,96.73,29430.0,78.6035,78.6116,78.5547,78.5953,29430.0
2017-11-14 13:55:00,96.71,96.74,96.64,96.73,34531.0,78.5791,78.6035,78.5222,78.5953,34531.0
2017-11-14 14:00:00,96.72,96.75,96.68,96.7,17014.0,78.5872,78.6116,78.5547,78.571,17014.0
2017-11-14 14:05:00,96.7,96.78,96.7,96.78,12802.0,78.571,78.636,78.571,78.636,12802.0
2017-11-14 14:10:00,96.77,96.79,96.76,96.78,9076.0,78.6278,78.6441,78.6197,78.636,9076.0
2017-11-14 14:15:00,96.8,96.87,96.8,96.84,13291.0,78.6522,78.7091,78.6522,78.6847,13291.0
2017-11-14 14:20:00,96.86,96.86,96.78,96.82,15867.0,78.701,78.701,78.636,78.6685,15867.0
2017-11-14 14:25:00,96.81,96.83,96.77,96.78,20261.0,78.6603,78.6766,78.6278,78.636,20261.0
2017-11-14 14:30:00,96.78,96.8,96.67,96.67,26732.0,78.636,78.6522,78.5466,78.5466,26732.0
2017-11-14 14:35:00,96.67,96.77,96.63,96.75,52403.0,78.5466,78.6278,78.5141,78.6116,52403.0
2017-11-14 14:40:00,96.74,96.82,96.73,96.78,16342.0,78.6035,78.6685,78.5953,78.636,16342.0
2017-11-14 14:45:00,96.78,96.81,96.75,96.76,17846.0,78.636,78.6603,78.6116,78.6197,17846.0
2017-11-14 14:50:00,96.77,96.82,96.74,96.79,35899.0,78.6278,78.6685,78.6035,78.6441,35899.0
2017-11-14 14:55:00,96.78,96.8,96.71,96.73,24784.0,78.636,78.6522,78.5791,78.5953,24784.0
2017-11-14 15:00:00,96.73,96.83,96.72,96.81,17172.0,78.5953,78.6766,78.5872,78.6603,17172.0
2017-11-14 15:05:00,96.81,96.83,96.73,96.76,27413.0,78.6603,78.6766,78.5953,78.6197,27413.0
2017-11-14 15:10:00,96.76,96.81,96.74,96.81,24281.0,78.6197,78.6603,78.6035,78.6603,24281.0
2017-11-14 15:15:00,96.82,96.91,96.82,96.91,15717.0,78.6685,78.7416,78.6685,78.7416,15717.0
2017-11-14 15:20:00,96.92,96.95,96.9,96.95,14390.0,78.7497,78.7741,78.7335,78.7741,14390.0
2017-11-14 15:25:00,96.94,96.94,96.86,96.87,22099.0,78.766,78.766,78.701,78.7091,22099.0
2017-11-14 15:30:00,96.87,96.89,96.85,96.88,27077.0,78.7091,78.7253,78.6928,78.7172,27077.0
2017-11-14 15:35:00,96.88,96.89,96.79,96.79,38917.0,78.7172,78.7253,78.6441,78.6441,38917.0
2017-11-14 15:40:00,96.78,96.86,96.75,96.83,38822.0,78.636,78.701,78.6116,78.6766,38822.0
2017-11-14 15:45:00,96.83,96.87,96.8,96.85,37299.0,78.6766,78.7091,78.6522,78.6928,37299.0
2017-11-14 15:50:00,96.87,97.0,96.86,96.94,78308.0,78.7091,78.8147,78.701,78.766,78308.0
2017-11-14 15:55:00,96.95,97.0,96.91,96.95,124527.0,78.7741,78.8147,78.7416,78.7741,124527.0
2017-11-15 09:30:00,96.63,96.9,96.42,96.78,88215.0,78.5141,78.7335,78.3435,78.636,88215.0
2017-11-15 09:35:00,96.75,96.8,96.41,96.47,40144.0,78.6116,78.6522,78.3353,78.3841,40144.0
2017-11-15 09:40:00,96.51,96.65,96.36,96.41,30017.0,78.4166,78.5303,78.2947,78.3353,30017.0
2017-11-15 09:45:00,96.41,96.54,96.37,96.39,27802.0,78.3353,78.441,78.3028,78.3191,27802.0
2017-11-15 09:50:00,96.39,96.46,96.28,96.36,21875.0,78.3191,78.376,78.2297,78.2947,21875.0
2017-11-15 09:55:00,96.37,96.44,96.28,96.39,26192.0,78.3028,78.3597,78.2297,78.3191,26192.0
2017-11-15 10:00:00,96.38,96.46,96.34,96.39,21687.0,78.311,78.376,78.2785,78.3191,21687.0
2017-11-15 10:05:00,96.4,96.62,96.39,96.62,28267.0,78.3272,78.506,78.3191,78.506,28267.0
2017-11-15 10:10:00,96.61,96.75,96.61,96.68,24550.0,78.4978,78.6116,78.4978,78.5547,24550.0
2017-11-15 10:15:00,96.69,96.79,96.65,96.76,32665.0,78.5628,78.6441,78.5303,78.6197,32665.0
2017-11-15 10:20:00,96.75,96.9,96.71,96.86,22512.0,78.6116,78.7335,78.5791,78.701,22512.0
2017-11-15 10:25:00,96.87,96.91,96.76,96.79,21972.0,78.7091,78.7416,78.6197,78.6441,21972.0
2017-11-15 10:30:00,96.78,96.91,96.76,96.89,21729.0,78.636,78.7416,78.6197,78.7253,21729.0
2017-11-15 10:35:00,96.92,97.04,96.92,97.0,70598.0,78.7497,78.8472,78.7497,78.8147,70598.0
2017-11-15 10:40:00,97.01,97.09,97.0,97.09,29743.0,78.8228,78.8879,78.8147,78.8879,29743.0
2017-11-15 10:45:00,97.1,97.17,97.05,97.16,51374.0,78.896,78.9529,78.8554,78.9447,51374.0
2017-11-15 10:50:00,97.16,97.32,97.16,97.28,75630.0,78.9447,79.0747,78.9447,79.0422,75630.0
2017-11-15 10:55:00,97.28,97.48,97.27,97.48,87623.0,79.0422,79.2047,79.0341,79.2047,87623.0
2017-11-15 11:00:00,97.49,97.67,97.49,97.62,82904.0,79.2129,79.3591,79.2129,79.3185,82904.0
2017-11-15 11:05:00,97.63,97.73,97.57,97.73,70371.0,79.3266,79.4079,79.2779,79.4079,70371.0
2017-11-15 11:10:00,97.73,97.78,97.66,97.69,35061.0,79.4079,79.4485,79.351,79.3754,35061.0
2017-11-15 11:15:00,97.69,97.84,97.69,97.79,50828.0,79.3754,79.4972,79.3754,79.4566,50828.0
2017-11-15 11:20:00,97.78,97.88,97.73,97.88,34324.0,79.4485,79.5297,79.4079,79.5297,34324.0
2017-11-15 11:25:00,97.87,97.95,97.83,97.87,27921.0,79.5216,79.5866,79.4891,79.5216,27921.0
2017-11-15 11:30:00,97.86,97.99,97.84,97.97,48171.0,79.5135,79.6191,79.4972,79.6029,48171.0
2017-11-15 11:35:00,97.97,98.03,97.89,97.99,110377.0,79.6029,79.6516,79.5379,79.6191,110377.0
2017-11-15 11:40:00,97.98,98.0,97.85,97.9,43956.0,79.611,79.6272,79.5054,79.546,43956.0
2017-11-15 11:45:00,97.89,97.91,97.72,97.74,27698.0,79.5379,79.5541,79.3997,79.416,27698.0
2017-11-15 11:50:00,97.71,97.71,97.48,97.51,29268.0,79.3916,79.3916,79.2047,79.2291,29268.0
2017-11-15 11:55:00,97.55,97.57,97.5,97.53,15881.0,79.2616,79.2779,79.221,79.2454,15881.0
2017-11-15 12:00:00,97.53,97.53,97.38,97.38,12813.0,79.2454,79.2454,79.1235,79.1235,12813.0
2017-11-15 12:05:00,97.37,97.39,97.3,97.34,17877.0,79.1154,79.1316,79.0585,79.091,17877.0
2017-11-15 12:10:00,97.31,97.39,97.31,97.38,19775.0,79.0666,79.1316,79.0666,79.1235,19775.0
2017-11-15 12:15:00,97.36,97.42,97.32,97.32,15683.0,79.1072,79.156,79.0747,79.0747,15683.0
2017-11-15 12:20:00,97.31,97.33,97.26,97.33,12066.0,79.0666,79.0829,79.026,79.0829,12066.0
2017-11-15 12:25:00,97.33,97.33,97.16,97.19,31394.0,79.0829,79.0829,78.9447,78.9691,31394.0
2017-11-15 12:30:00,97.19,97.21,97.12,97.14,27982.0,78.9691,78.9854,78.9122,78.9285,27982.0
2017-11-15 12:35:00,97.16,97.21,97.13,97.2,20660.0,78.9447,78.9854,78.9204,78.9772,20660.0
2017-11-15 12:40:00,97.2,97.21,97.1,97.1,25094.0,78.9772,78.9854,78.896,78.896,25094.0
2017-11-15 12:45:00,97.1,97.1,96.93,97.03,20269.0,78.896,78.896,78.7578,78.8391,20269.0
2017-11-15 12:50:00,97.02,97.09,96.98,97.01,21975.0,78.831,78.8879,78.7985,78.8228,21975.0
2017-11-15 12:55:00,97.03,97.1,97.02,97.09,18821.0,78.8391,78.896,78.831,78.8879,18821.0
2017-11-15 13:00:00,97.08,97.08,96.95,96.95,18858.0,78.8797,78.8797,78.7741,78.7741,18858.0
2017-11-15 13:05:00,96.98,97.0,96.88,96.98,25613.0,78.7985,78.8147,78.7172,78.7985,25613.0
2017-11-15 13:10:00,96.97,97.04,96.89,96.91,16963.0,78.7903,78.8472,78.7253,78.7416,16963.0
2017-11-15 13:15:00,96.93,96.98,96.9,96.95,14430.0,78.7578,78.7985,78.7335,78.7741,14430.0
2017-11-15 13:20:00,96.96,96.99,96.91,96.98,14330.0,78.7822,78.8066,78.7416,78.7985,14330.0
2017-11-15 13:25:00,96.99,97.08,96.86,96.89,29834.0,78.8066,78.8797,78.701,78.7253,29834.0
2017-11-15 13:30:00,96.93,97.05,96.93,97.05,18823.0,78.7578,78.8554,78.7578,78.8554,18823.0
2017-11-15 13:35:00,97.06,97.2,97.06,97.19,31351.0,78.8635,78.9772,78.8635,78.9691,31351.0
2017-11-15 13:40:00,97.16,97.27,97.16,97.21,43245.0,78.9447,79.0341,78.9447,78.9854,43245.0
2017-11-15 13:45:00,97.23,97.23,97.14,97.2,27312.0,79.0016,79.0016,78.9285,78.9772,27312.0
2017-11-15 13:50:00,97.2,97.27,97.13,97.17,41445.0,78.9772,79.0341,78.9204,78.9529,41445.0
2017-11-15 13:55:00,97.17,97.25,97.13,97.21,27829.0,78.9529,79.0179,78.9204,78.9854,27829.0
2017-11-15 14:00:00,97.23,97.23,97.15,97.23,48711.0,79.0016,79.0016,78.9366,79.0016,48711.0
2017-11-15 14:05:00,97.23,97.32,97.2,97.2,36905.0,79.0016,79.0747,78.9772,78.9772,36905.0
2017-11-15 14:10:00,97.19,97.26,97.18,97.23,22484.0,78.9691,79.026,78.961,79.0016,22484.0
2017-11-15 14:15:00,97.22,97.23,97.12,97.14,15978.0,78.9935,79.0016,78.9122,78.9285,15978.0
2017-11-15 14:20:00,97.14,97.15,97.06,97.1,11129.0,78.9285,78.9366,78.8635,78.896,11129.0
2017-11-15 14:25:00,97.09,97.09,96.98,96.98,11259.0,78.8879,78.8879,78.7985,78.7985,11259.0
2017-11-15 14:30:00,96.99,97.03,96.98,97.02,11746.0,78.8066,78.8391,78.7985,78.831,11746.0
2017-11-15 14:35:00,97.01,97.01,96.92,96.95,27032.0,78.8228,78.8228,78.7497,78.7741,27032.0
2017-11-15 14:40:00,96.97,97.01,96.94,96.98,12368.0,78.7903,78.8228,78.766,78.7985,12368.0
2017-11-15 14:45:00,96.99,97.03,96.98,97.03,9135.0,78.8066,78.8391,78.7985,78.8391,9135.0
2017-11-15 14:50:00,97.04,97.08,97.01,97.02,9419.0,78.8472,78.8797,78.8228,78.831,9419.0
2017-11-15 14:55:00,97.03,97.03,96.94,96.95,10055.0,78.8391,78.8391,78.766,78.7741,10055.0
2017-11-15 15:00:00,96.95,97.01,96.95,97.0,12302.0,78.7741,78.8228,78.7741,78.8147,12302.0
2017-11-15 15:05:00,96.99,97.07,96.99,97.06,14482.0,78.8066,78.8716,78.8066,78.8635,14482.0
2017-11-15 15:10:00,97.06,97.06,96.99,97.06,19664.0,78.8635,78.8635,78.8066,78.8635,19664.0
2017-11-15 15:15:00,97.05,97.09,97.0,97.0,15050.0,78.8554,78.8879,78.8147,78.8147,15050.0
2017-11-15 15:20:00,97.01,97.03,96.87,96.88,16435.0,78.8228,78.8391,78.7091,78.7172,16435.0
2017-11-15 15:25:00,96.88,96.89,96.74,96.8,34338.0,78.7172,78.7253,78.6035,78.6522,34338.0
2017-11-15 15:30:00,96.81,96.93,96.8,96.88,24914.0,78.6603,78.7578,78.6522,78.7172,24914.0
2017-11-15 15:35:00,96.87,96.9,96.85,96.85,22866.0,78.7091,78.7335,78.6928,78.6928,22866.0
2017-11-15 15:40:00,96.84,96.84,96.74,96.78,35222.0,78.6847,78.6847,78.6035,78.636,35222.0
2017-11-15 15:45:00,96.79,96.86,96.73,96.76,42793.0,78.6441,78.701,78.5953,78.6197,42793.0
2017-11-15 15:50:00,96.76,96.76,96.55,96.55,73914.0,78.6197,78.6197,78.4491,78.4491,73914.0
2017-11-15 15:55:00,96.58,96.8,96.54,96.79,163703.0,78.4735,78.6522,78.441,78.6441,163703.0
2017-11-16 09:30:00,97.07,97.49,97.05,97.46,62198.0,78.8716,79.2129,78.8554,79.1885,62198.0
2017-11-16 09:35:00,97.48,97.48,97.22,97.3,11974.0,79.2047,79.2047,78.9935,79.0585,11974.0
2017-11-16 09:40:00,97.33,97.4,97.12,97.21,35045.0,79.0829,79.1397,78.9122,78.9854,35045.0
2017-11-16 09:45:00,97.22,97.28,97.1,97.11,16198.0,78.9935,79.0422,78.896,78.9041,16198.0
2017-11-16 09:50:00,97.11,97.34,97.11,97.34,14782.0,78.9041,79.091,78.9041,79.091,14782.0
2017-11-16 09:55:00,97.33,97.46,97.32,97.43,20984.0,79.0829,79.1885,79.0747,79.1641,20984.0
2017-11-16 10:00:00,97.41,97.71,97.41,97.71,33510.0,79.1479,79.3916,79.1479,79.3916,33510.0
2017-11-16 10:05:00,97.69,97.8,97.68,97.78,18483.0,79.3754,79.4647,79.3672,79.4485,18483.0
2017-11-16 10:10:00,97.77,97.79,97.59,97.61,33600.0,79.4404,79.4566,79.2941,79.3104,33600.0
2017-11-16 10:15:00,97.61,97.81,97.59,97.74,44069.0,79.3104,79.4729,79.2941,79.416,44069.0
2017-11-16 10:20:00,97.75,97.84,97.71,97.75,51800.0,79.4241,79.4972,79.3916,79.4241,51800.0
2017-11-16 10:25:00,97.76,97.83,97.71,97.79,18540.0,79.4322,79.4891,79.3916,79.4566,18540.0
2017-11-16 10:30:00,97.8,97.82,97.69,97.76,37650.0,79.4647,79.481,79.3754,79.4322,37650.0
2017-11-16 10:35:00,97.76,97.97,97.74,97.93,32184.0,79.4322,79.6029,79.416,79.5704,32184.0
2017-11-16 10:40:00,97.95,97.98,97.84,97.88,23541.0,79.5866,79.611,79.4972,79.5297,23541.0
2017-11-16 10:45:00,97.88,97.98,97.88,97.94,24821.0,79.5297,79.611,79.5297,79.5785,24821.0
2017-11-16 10:50:00,97.94,98.01,97.9,97.94,29399.0,79.5785,79.6354,79.546,79.5785,29399.0
2017-11-16 10:55:00,97.94,97.97,97.89,97.92,23446.0,79.5785,79.6029,79.5379,79.5622,23446.0
2017-11-16 11:00:00,97.95,98.0,97.94,97.96,22190.0,79.5866,79.6272,79.5785,79.5947,22190.0
2017-11-16 11:05:00,97.95,98.03,97.93,98.01,64548.0,79.5866,79.6516,79.5704,79.6354,64548.0
2017-11-16 11:10:00,97.98,98.04,97.96,97.98,36592.0,79.611,79.6597,79.5947,79.611,36592.0
2017-11-16 11:15:00,97.98,98.01,97.85,97.85,24561.0,79.611,79.6354,79.5054,79.5054,24561.0
2017-11-16 11:20:00,97.87,97.91,97.79,97.81,13047.0,79.5216,79.5541,79.4566,79.4729,13047.0
2017-11-16 11:25:00,97.82,97.86,97.75,97.85,14616.0,79.481,79.5135,79.4241,79.5054,14616.0
2017-11-16 11:30:00,97.84,97.92,97.84,97.87,13716.0,79.4972,79.5622,79.4972,79.5216,13716.0
2017-11-16 11:35:00,97.87,97.89,97.86,97.88,11481.0,79.5216,79.5379,79.5135,79.5297,11481.0
2017-11-16 11:40:00,97.88,97.88,97.81,97.85,32985.0,79.5297,79.5297,79.4729,79.5054,32985.0
2017-11-16 11:45:00,97.85,97.88,97.79,97.85,19385.0,79.5054,79.5297,79.4566,79.5054,19385.0
2017-11-16 11:50:00,97.85,97.89,97.81,97.89,28055.0,79.5054,79.5379,79.4729,79.5379,28055.0
2017-11-16 11:55:00,97.89,97.89,97.83,97.86,13784.0,79.5379,79.5379,79.4891,79.5135,13784.0
2017-11-16 12:00:00,97.87,97.92,97.85,97.91,69775.0,79.5216,79.5622,79.5054,79.5541,69775.0
2017-11-16 12:05:00,97.9,97.95,97.85,97.94,18078.0,79.546,79.5866,79.5054,79.5785,18078.0
2017-11-16 12:10:00,97.94,97.94,97.81,97.81,14901.0,79.5785,79.5785,79.4729,79.4729,14901.0
2017-11-16 12:15:00,97.81,97.93,97.79,97.92,16179.0,79.4729,79.5704,79.4566,79.5622,16179.0
2017-11-16 12:20:00,97.92,98.01,97.92,97.98,42252.0,79.5622,79.6354,79.5622,79.611,42252.0
2017-11-16 12:25:00,97.98,98.09,97.95,98.09,24390.0,79.611,79.7004,79.5866,79.7004,24390.0
2017-11-16 12:30:00,98.08,98.35,98.07,98.18,66198.0,79.6922,79.9116,79.6841,79.7735,66198.0
2017-11-16 12:35:00,98.18,98.18,98.07,98.09,32724.0,79.7735,79.7735,79.6841,79.7004,32724.0
2017-11-16 12:40:00,98.08,98.08,98.0,98.05,16899.0,79.6922,79.6922,79.6272,79.6679,16899.0
2017-11-16 12:45:00,98.05,98.13,98.04,98.06,17128.0,79.6679,79.7329,79.6597,79.676,17128.0
2017-11-16 12:50:00,98.07,98.16,98.06,98.11,12665.0,79.6841,79.7573,79.676,79.7166,12665.0
2017-11-16 12:55:00,98.11,98.19,98.09,98.09,22504.0,79.7166,79.7816,79.7004,79.7004,22504.0
2017-11-16 13:00:00,98.09,98.17,98.08,98.16,25799.0,79.7004,79.7654,79.6922,79.7573,25799.0
2017-11-16 13:05:00,98.19,98.31,98.19,98.27,21240.0,79.7816,79.8791,79.7816,79.8466,21240.0
2017-11-16 13:10:00,98.28,98.29,98.22,98.22,16799.0,79.8548,79.8629,79.806,79.806,16799.0
2017-11-16 13:15:00,98.23,98.23,98.17,98.2,23113.0,79.8141,79.8141,79.7654,79.7898,23113.0
2017-11-16 13:20:00,98.18,98.32,98.17,98.32,16202.0,79.7735,79.8873,79.7654,79.8873,16202.0
2017-11-16 13:25:00,98.33,98.35,98.28,98.33,13968.0,79.8954,79.9116,79.8548,79.8954,13968.0
2017-11-16 13:30:00,98.34,98.42,98.33,98.39,27525.0,79.9035,79.9685,79.8954,79.9441,27525.0
2017-11-16 13:35:00,98.38,98.4,98.3,98.34,13631.0,79.936,79.9523,79.871,79.9035,13631.0
2017-11-16 13:40:00,98.35,98.37,98.34,98.36,13350.0,79.9116,79.9279,79.9035,79.9198,13350.0
2017-11-16 13:45:00,98.36,98.49,98.36,98.48,14790.0,79.9198,80.0254,79.9198,80.0173,14790.0
2017-11-16 13:50:00,98.48,98.59,98.48,98.53,23586.0,80.0173,80.1066,80.0173,80.0579,23586.0
2017-11-16 13:55:00,98.53,98.54,98.44,98.49,27249.0,80.0579,80.066,79.9848,80.0254,27249.0
2017-11-16 14:00:00,98.49,98.63,98.47,98.57,21241.0,80.0254,80.1391,80.0091,80.0904,21241.0
2017-11-16 14:05:00,98.59,98.6,98.52,98.55,31452.0,80.1066,80.1148,80.0498,80.0741,31452.0
2017-11-16 14:10:00,98.55,98.62,98.55,98.55,21561.0,80.0741,80.131,80.0741,80.0741,21561.0
2017-11-16 14:15:00,98.55,98.56,98.38,98.38,47258.0,80.0741,80.0823,79.936,79.936,47258.0
2017-11-16 14:20:00,98.37,98.53,98.35,98.51,21299.0,79.9279,80.0579,79.9116,80.0416,21299.0
2017-11-16 14:25:00,98.5,98.51,98.39,98.4,30968.0,80.0335,80.0416,79.9441,79.9523,30968.0
2017-11-16 14:30:00,98.39,98.43,98.34,98.38,23597.0,79.9441,79.9766,79.9035,79.936,23597.0
2017-11-16 14:35:00,98.38,98.44,98.36,98.44,20790.0,79.936,79.9848,79.9198,79.9848,20790.0
2017-11-16 14:40:00,98.42,98.5,98.41,98.47,24697.0,79.9685,80.0335,79.9604,80.0091,24697.0
2017-11-16 14:45:00,98.47,98.51,98.42,98.5,39103.0,80.0091,80.0416,79.9685,80.0335,39103.0
2017-11-16 14:50:00,98.5,98.53,98.44,98.53,29639.0,80.0335,80.0579,79.9848,80.0579,29639.0
2017-11-16 14:55:00,98.53,98.53,98.45,98.5,39373.0,80.0579,80.0579,79.9929,80.0335,39373.0
2017-11-16 15:00:00,98.5,98.57,98.49,98.51,44301.0,80.0335,80.0904,80.0254,80.0416,44301.0
2017-11-16 15:05:00,98.51,98.59,98.5,98.58,38068.0,80.0416,80.1066,80.0335,80.0985,38068.0
2017-11-16 15:10:00,98.58,98.63,98.54,98.62,49242.0,80.0985,80.1391,80.066,80.131,49242.0
2017-11-16 15:15:00,98.63,98.63,98.57,98.58,58949.0,80.1391,80.1391,80.0904,80.0985,58949.0
2017-11-16 15:20:00,98.57,98.57,98.48,98.53,50009.0,80.0904,80.0904,80.0173,80.0579,50009.0
2017-11-16 15:25:00,98.52,98.6,98.52,98.55,25716.0,80.0498,80.1148,80.0498,80.0741,25716.0
2017-11-16 15:30:00,98.55,98.55,98.48,98.51,47121.0,80.0741,80.0741,80.0173,80.0416,47121.0
2017-11-16 15:35:00,98.52,98.52,98.4,98.4,38563.0,80.0498,80.0498,79.9523,79.9523,38563.0
2017-11-16 15:40:00,98.4,98.49,98.39,98.4,76293.0,79.9523,80.0254,79.9441,79.9523,76293.0
2017-11-16 15:45:00,98.4,98.41,98.32,98.34,44719.0,79.9523,79.9604,79.8873,79.9035,44719.0
2017-11-16 15:50:00,98.34,98.49,98.32,98.4,122376.0,79.9035,80.0254,79.8873,79.9523,122376.0
2017-11-16 15:55:00,98.4,98.44,98.28,98.32,213880.0,79.9523,79.9848,79.8548,79.8873,213880.0
2017-11-17 09:30:00,98.65,98.65,98.27,98.44,246404.0,80.1554,80.1554,79.8466,79.9848,246404.0
2017-11-17 09:35:00,98.46,98.47,98.25,98.28,24465.0,80.001,80.0091,79.8304,79.8548,24465.0
2017-11-17 09:40:00,98.28,98.3,98.07,98.07,15017.0,79.8548,79.871,79.6841,79.6841,15017.0
2017-11-17 09:45:00,98.06,98.1,98.0,98.05,18328.0,79.676,79.7085,79.6272,79.6679,18328.0
2017-11-17 09:50:00,98.05,98.28,98.03,98.15,39840.0,79.6679,79.8548,79.6516,79.7491,39840.0
2017-11-17 09:55:00,98.14,98.18,97.99,98.01,30733.0,79.741,79.7735,79.6191,79.6354,30733.0
2017-11-17 10:00:00,98.02,98.16,97.97,98.13,19795.0,79.6435,79.7573,79.6029,79.7329,19795.0
2017-11-17 10:05:00,98.14,98.18,98.07,98.12,25161.0,79.741,79.7735,79.6841,79.7247,25161.0
2017-11-17 10:10:00,98.12,98.18,97.98,98.01,10628.0,79.7247,79.7735,79.611,79.6354,10628.0
2017-11-17 10:15:00,98.0,98.06,97.94,97.97,13150.0,79.6272,79.676,79.5785,79.6029,13150.0
2017-11-17 10:20:00,97.95,98.13,97.91,98.13,14546.0,79.5866,79.7329,79.5541,79.7329,14546.0
2017-11-17 10:25:00,98.13,98.13,98.01,98.09,21286.0,79.7329,79.7329,79.6354,79.7004,21286.0
2017-11-17 10:30:00,98.09,98.11,97.98,97.98,26068.0,79.7004,79.7166,79.611,79.611,26068.0
2017-11-17 10:35:00,97.99,98.01,97.93,97.97,19664.0,79.6191,79.6354,79.5704,79.6029,19664.0
2017-11-17 10:40:00,97.97,98.01,97.87,97.94,32226.0,79.6029,79.6354,79.5216,79.5785,32226.0
2017-11-17 10:45:00,97.93,97.94,97.83,97.83,14232.0,79.5704,79.5785,79.4891,79.4891,14232.0
2017-11-17 10:50:00,97.85,97.96,97.83,97.91,12663.0,79.5054,79.5947,79.4891,79.5541,12663.0
2017-11-17 10:55:00,97.92,97.92,97.79,97.8,16464.0,79.5622,79.5622,79.4566,79.4647,16464.0
2017-11-17 11:00:00,97.8,97.82,97.74,97.79,22023.0,79.4647,79.481,79.416,79.4566,22023.0
2017-11-17 11:05:00,97.78,97.81,97.76,97.79,38934.0,79.4485,79.4729,79.4322,79.4566,38934.0
2017-11-17 11:10:00,97.78,97.83,97.68,97.83,67476.0,79.4485,79.4891,79.3672,79.4891,67476.0
2017-11-17 11:15:00,97.84,97.89,97.84,97.88,31125.0,79.4972,79.5379,79.4972,79.5297,31125.0
2017-11-17 11:20:00,97.88,98.05,97.86,98.02,36302.0,79.5297,79.6679,79.5135,79.6435,36302.0
2017-11-17 11:25:00,98.01,98.08,97.97,98.07,16513.0,79.6354,79.6922,79.6029,79.6841,16513.0
2017-11-17 11:30:00,98.07,98.07,97.99,98.0,16867.0,79.6841,79.6841,79.6191,79.6272,16867.0
2017-11-17 11:35:00,98.0,98.03,97.98,98.0,26012.0,79.6272,79.6516,79.611,79.6272,26012.0
2017-11-17 11:40:00,97.99,98.08,97.96,98.08,18499.0,79.6191,79.6922,79.5947,79.6922,18499.0
2017-11-17 11:45:00,98.09,98.09,98.0,98.02,11529.0,79.7004,79.7004,79.6272,79.6435,11529.0
2017-11-17 11:50:00,98.02,98.1,97.98,98.08,17143.0,79.6435,79.7085,79.611,79.6922,17143.0
2017-11-17 11:55:00,98.08,98.08,97.98,98.07,18508.0,79.6922,79.6922,79.611,79.6841,18508.0
2017-11-17 12:00:00,98.07,98.07,97.98,98.0,19161.0,79.6841,79.6841,79.611,79.6272,19161.0
2017-11-17 12:05:00,97.99,98.07,97.99,98.06,6455.0,79.6191,79.6841,79.6191,79.676,6455.0
2017-11-17 12:10:00,98.05,98.21,98.05,98.2,17608.0,79.6679,79.7979,79.6679,79.7898,17608.0
2017-11-17 12:15:00,98.21,98.26,98.14,98.15,19611.0,79.7979,79.8385,79.741,79.7491,19611.0
2017-11-17 12:20:00,98.14,98.17,98.1,98.15,12400.0,79.741,79.7654,79.7085,79.7491,12400.0
2017-11-17 12:25:00,98.13,98.15,98.07,98.1,23915.0,79.7329,79.7491,79.6841,79.7085,23915.0
2017-11-17 12:30:00,98.09,98.09,97.99,98.0,16237.0,79.7004,79.7004,79.6191,79.6272,16237.0
2017-11-17 12:35:00,98.01,98.09,97.99,98.08,52512.0,79.6354,79.7004,79.6191,79.6922,52512.0
2017-11-17 12:40:00,98.08,98.12,98.05,98.09,20877.0,79.6922,79.7247,79.6679,79.7004,20877.0
2017-11-17 12:45:00,98.09,98.12,97.98,98.0,18245.0,79.7004,79.7247,79.611,79.6272,18245.0
2017-11-17 12:50:00,98.01,98.05,97.91,97.96,25890.0,79.6354,79.6679,79.5541,79.5947,25890.0
2017-11-17 12:55:00,97.96,98.02,97.95,97.99,14049.0,79.5947,79.6435,79.5866,79.6191,14049.0
2017-11-17 13:00:00,97.98,97.99,97.92,97.95,14652.0,79.611,79.6191,79.5622,79.5866,14652.0
2017-11-17 13:05:00,97.95,97.97,97.82,97.89,30056.0,79.5866,79.6029,79.481,79.5379,30056.0
2017-11-17 13:10:00,97.92,98.02,97.91,97.99,8260.0,79.5622,79.6435,79.5541,79.6191,8260.0
2017-11-17 13:15:00,97.99,98.01,97.94,97.94,10468.0,79.6191,79.6354,79.5785,79.5785,10468.0
2017-11-17 13:20:00,97.94,97.97,97.93,97.97,6357.0,79.5785,79.6029,79.5704,79.6029,6357.0
2017-11-17 13:25:00,97.98,97.98,97.93,97.96,8400.0,79.611,79.611,79.5704,79.5947,8400.0
2017-11-17 13:30:00,97.96,97.99,97.94,97.97,11139.0,79.5947,79.6191,79.5785,79.6029,11139.0
2017-11-17 13:35:00,97.96,97.99,97.88,97.98,15144.0,79.5947,79.6191,79.5297,79.611,15144.0
2017-11-17 13:40:00,97.99,98.01,97.95,98.01,14609.0,79.6191,79.6354,79.5866,79.6354,14609.0
2017-11-17 13:45:00,98.0,98.01,97.95,97.98,14076.0,79.6272,79.6354,79.5866,79.611,14076.0
2017-11-17 13:50:00,97.97,98.0,97.92,97.96,22741.0,79.6029,79.6272,79.5622,79.5947,22741.0
2017-11-17 13:55:00,97.96,98.0,97.92,98.0,15743.0,79.5947,79.6272,79.5622,79.6272,15743.0
2017-11-17 14:00:00,98.0,98.03,97.97,97.99,11925.0,79.6272,79.6516,79.6029,79.6191,11925.0
2017-11-17 14:05:00,97.98,98.03,97.95,98.03,15144.0,79.611,79.6516,79.5866,79.6516,15144.0
2017-11-17 14:10:00,98.03,98.05,97.95,97.98,23436.0,79.6516,79.6679,79.5866,79.611,23436.0
2017-11-17 14:15:00,97.97,97.98,97.92,97.93,21941.0,79.6029,79.611,79.5622,79.5704,21941.0
2017-11-17 14:20:00,97.94,97.97,97.91,97.96,18470.0,79.5785,79.6029,79.5541,79.5947,18470.0
2017-11-17 14:25:00,97.97,98.0,97.92,97.99,8025.0,79.6029,79.6272,79.5622,79.6191,8025.0
2017-11-17 14:30:00,98.0,98.04,97.99,98.0,12650.0,79.6272,79.6597,79.6191,79.6272,12650.0
2017-11-17 14:35:00,97.99,98.0,97.88,97.9,19796.0,79.6191,79.6272,79.5297,79.546,19796.0
2017-11-17 14:40:00,97.89,97.92,97.79,97.85,17896.0,79.5379,79.5622,79.4566,79.5054,17896.0
2017-11-17 14:45:00,97.86,97.93,97.86,97.92,9873.0,79.5135,79.5704,79.5135,79.5622,9873.0
2017-11-17 14:50:00,97.92,97.95,97.9,97.93,11679.0,79.5622,79.5866,79.546,79.5704,11679.0
2017-11-17 14:55:00,97.93,97.97,97.92,97.97,13986.0,79.5704,79.6029,79.5622,79.6029,13986.0
2017-11-17 15:00:00,97.97,97.97,97.94,97.95,10593.0,79.6029,79.6029,79.5785,79.5866,10593.0
2017-11-17 15:05:00,97.96,97.97,97.91,97.92,15473.0,79.5947,79.6029,79.5541,79.5622,15473.0
2017-11-17 15:10:00,97.92,97.92,97.89,97.89,12750.0,79.5622,79.5622,79.5379,79.5379,12750.0
2017-11-17 15:15:00,97.88,97.88,97.81,97.85,73158.0,79.5297,79.5297,79.4729,79.5054,73158.0
2017-11-17 15:20:00,97.84,97.85,97.79,97.79,15093.0,79.4972,79.5054,79.4566,79.4566,15093.0
2017-11-17 15:25:00,97.79,97.81,97.77,97.78,24224.0,79.4566,79.4729,79.4404,79.4485,24224.0
2017-11-17 15:30:00,97.77,97.78,97.73,97.73,24705.0,79.4404,79.4485,79.4079,79.4079,24705.0
2017-11-17 15:35:00,97.73,97.74,97.7,97.72,33088.0,79.4079,79.416,79.3835,79.3997,33088.0
2017-11-17 15:40:00,97.72,97.73,97.62,97.63,63205.0,79.3997,79.4079,79.3185,79.3266,63205.0
2017-11-17 15:45:00,97.63,97.7,97.61,97.69,48386.0,79.3266,79.3835,79.3104,79.3754,48386.0
2017-11-17 15:50:00,97.7,97.84,97.7,97.81,92028.0,79.3835,79.4972,79.3835,79.4729,92028.0
2017-11-17 15:55:00,97.81,97.84,97.7,97.73,143482.0,79.4729,79.4972,79.3835,79.4079,143482.0
2017-11-20 09:30:00,97.81,98.23,97.8,98.19,61399.0,79.4729,79.8141,79.4647,79.7816,61399.0
2017-11-20 09:35:00,98.19,98.25,98.08,98.2,41045.0,79.7816,79.8304,79.6922,79.7898,41045.0
2017-11-20 09:40:00,98.19,98.23,98.06,98.12,227368.0,79.7816,79.8141,79.676,79.7247,227368.0
2017-11-20 09:45:00,98.08,98.15,97.99,98.07,49653.0,79.6922,79.7491,79.6191,79.6841,49653.0
2017-11-20 09:50:00,98.09,98.12,97.87,97.93,43615.0,79.7004,79.7247,79.5216,79.5704,43615.0
2017-11-20 09:55:00,97.92,98.19,97.92,98.07,21184.0,79.5622,79.7816,79.5622,79.6841,21184.0
2017-11-20 10:00:00,98.09,98.24,98.04,98.2,28058.0,79.7004,79.8223,79.6597,79.7898,28058.0
2017-11-20 10:05:00,98.22,98.49,98.21,98.4,52124.0,79.806,80.0254,79.7979,79.9523,52124.0
2017-11-20 10:10:00,98.41,98.43,98.2,98.25,15295.0,79.9604,79.9766,79.7898,79.8304,15295.0
2017-11-20 10:15:00,98.24,98.35,98.22,98.3,13430.0,79.8223,79.9116,79.806,79.871,13430.0
2017-11-20 10:20:00,98.31,98.39,98.29,98.36,98698.0,79.8791,79.9441,79.8629,79.9198,98698.0
2017-11-20 10:25:00,98.37,98.51,98.31,98.46,25720.0,79.9279,80.0416,79.8791,80.001,25720.0
2017-11-20 10:30:00,98.45,98.59,98.41,98.54,18135.0,79.9929,80.1066,79.9604,80.066,18135.0
2017-11-20 10:35:00,98.56,98.65,98.53,98.55,16490.0,80.0823,80.1554,80.0579,80.0741,16490.0
2017-11-20 10:40:00,98.52,98.64,98.45,98.52,22618.0,80.0498,80.1473,79.9929,80.0498,22618.0
2017-11-20 10:45:00,98.54,98.68,98.53,98.6,33330.0,80.066,80.1798,80.0579,80.1148,33330.0
2017-11-20 10:50:00,98.6,98.64,98.59,98.59,21014.0,80.1148,80.1473,80.1066,80.1066,21014.0
2017-11-20 10:55:00,98.6,98.61,98.54,98.58,12717.0,80.1148,80.1229,80.066,80.0985,12717.0
2017-11-20 11:00:00,98.58,98.62,98.53,98.62,24617.0,80.0985,80.131,80.0579,80.131,24617.0
2017-11-20 11:05:00,98.61,98.62,98.53,98.57,16093.0,80.1229,80.131,80.0579,80.0904,16093.0
2017-11-20 11:10:00,98.57,98.66,98.57,98.65,10600.0,80.0904,80.1635,80.0904,80.1554,10600.0
2017-11-20 11:15:00,98.65,98.65,98.6,98.6,11746.0,80.1554,80.1554,80.1148,80.1148,11746.0
2017-11-20 11:20:00,98.61,98.67,98.6,98.65,14083.0,80.1229,80.1716,80.1148,80.1554,14083.0
2017-11-20 11:25:00,98.65,98.65,98.61,98.62,9586.0,80.1554,80.1554,80.1229,80.131,9586.0
2017-11-20 11:30:00,98.61,98.65,98.55,98.65,22409.0,80.1229,80.1554,80.0741,80.1554,22409.0
2017-11-20 11:35:00,98.64,98.66,98.62,98.66,23392.0,80.1473,80.1635,80.131,80.1635,23392.0
2017-11-20 11:40:00,98.66,98.72,98.63,98.64,32806.0,80.1635,80.2123,80.1391,80.1473,32806.0
2017-11-20 11:45:00,98.65,98.66,98.55,98.61,11698.0,80.1554,80.1635,80.0741,80.1229,11698.0
2017-11-20 11:50:00,98.61,98.65,98.56,98.65,12499.0,80.1229,80.1554,80.0823,80.1554,12499.0
2017-11-20 11:55:00,98.65,98.75,98.62,98.71,14589.0,80.1554,80.2366,80.131,80.2041,14589.0
2017-11-20 12:00:00,98.73,98.74,98.7,98.73,12498.0,80.2204,80.2285,80.196,80.2204,12498.0
2017-11-20 12:05:00,98.71,98.84,98.71,98.8,29575.0,80.2041,80.3098,80.2041,80.2773,29575.0
2017-11-20 12:10:00,98.81,98.83,98.79,98.81,13717.0,80.2854,80.3016,80.2691,80.2854,13717.0
2017-11-20 12:15:00,98.8,98.84,98.77,98.79,21951.0,80.2773,80.3098,80.2529,80.2691,21951.0
2017-11-20 12:20:00,98.79,98.79,98.6,98.64,15172.0,80.2691,80.2691,80.1148,80.1473,15172.0
2017-11-20 12:25:00,98.66,98.68,98.61,98.65,9450.0,80.1635,80.1798,80.1229,80.1554,9450.0
2017-11-20 12:30:00,98.64,98.66,98.57,98.65,13966.0,80.1473,80.1635,80.0904,80.1554,13966.0
2017-11-20 12:35:00,98.66,98.69,98.56,98.61,10667.0,80.1635,80.1879,80.0823,80.1229,10667.0
2017-11-20 12:40:00,98.62,98.67,98.62,98.62,6421.0,80.131,80.1716,80.131,80.131,6421.0
2017-11-20 12:45:00,98.64,98.64,98.58,98.6,12575.0,80.1473,80.1473,80.0985,80.1148,12575.0
2017-11-20 12:50:00,98.6,98.62,98.57,98.59,25467.0,80.1148,80.131,80.0904,80.1066,25467.0
2017-11-20 12:55:00,98.59,98.61,98.49,98.55,120305.0,80.1066,80.1229,80.0254,80.0741,120305.0
2017-11-20 13:00:00,98.52,98.69,98.52,98.68,12874.0,80.0498,80.1879,80.0498,80.1798,12874.0
2017-11-20 13:05:00,98.68,98.75,98.65,98.72,15065.0,80.1798,80.2366,80.1554,80.2123,15065.0
2017-11-20 13:10:00,98.72,98.8,98.68,98.79,23643.0,80.2123,80.2773,80.1798,80.2691,23643.0
2017-11-20 13:15:00,98.76,98.85,98.75,98.82,18912.0,80.2448,80.3179,80.2366,80.2935,18912.0
2017-11-20 13:20:00,98.82,98.92,98.82,98.87,28499.0,80.2935,80.3748,80.2935,80.3341,28499.0
2017-11-20 13:25:00,98.88,98.91,98.85,98.88,6096.0,80.3423,80.3666,80.3179,80.3423,6096.0
2017-11-20 13:30:00,98.86,98.9,98.83,98.83,16755.0,80.326,80.3585,80.3016,80.3016,16755.0
2017-11-20 13:35:00,98.84,98.88,98.83,98.85,6120.0,80.3098,80.3423,80.3016,80.3179,6120.0
2017-11-20 13:40:00,98.85,98.85,98.81,98.84,17006.0,80.3179,80.3179,80.2854,80.3098,17006.0
2017-11-20 13:45:00,98.85,98.85,98.76,98.76,55968.0,80.3179,80.3179,80.2448,80.2448,55968.0
2017-11-20 13:50:00,98.78,98.8,98.73,98.78,10458.0,80.261,80.2773,80.2204,80.261,10458.0
2017-11-20 13:55:00,98.78,98.81,98.7,98.72,22383.0,80.261,80.2854,80.196,80.2123,22383.0
2017-11-20 14:00:00,98.71,98.74,98.65,98.74,11032.0,80.2041,80.2285,80.1554,80.2285,11032.0
2017-11-20 14:05:00,98.74,98.74,98.6,98.65,16208.0,80.2285,80.2285,80.1148,80.1554,16208.0
2017-11-20 14:10:00,98.63,98.64,98.5,98.55,15100.0,80.1391,80.1473,80.0335,80.0741,15100.0
2017-11-20 14:15:00,98.54,98.55,98.4,98.4,16188.0,80.066,80.0741,79.9523,79.9523,16188.0
2017-11-20 14:20:00,98.4,98.48,98.4,98.44,15047.0,79.9523,80.0173,79.9523,79.9848,15047.0
2017-11-20 14:25:00,98.43,98.54,98.42,98.53,12295.0,79.9766,80.066,79.9685,80.0579,12295.0
2017-11-20 14:30:00,98.53,98.62,98.5,98.6,12318.0,80.0579,80.131,80.0335,80.1148,12318.0
2017-11-20 14:35:00,98.59,98.62,98.55,98.6,13422.0,80.1066,80.131,80.0741,80.1148,13422.0
2017-11-20 14:40:00,98.59,98.6,98.52,98.55,16404.0,80.1066,80.1148,80.0498,80.0741,16404.0
2017-11-20 14:45:00,98.56,98.57,98.55,98.57,7821.0,80.0823,80.0904,80.0741,80.0904,7821.0
2017-11-20 14:50:00,98.56,98.59,98.54,98.55,7329.0,80.0823,80.1066,80.066,80.0741,7329.0
2017-11-20 14:55:00,98.57,98.57,98.43,98.43,13277.0,80.0904,80.0904,79.9766,79.9766,13277.0
2017-11-20 15:00:00,98.47,98.55,98.45,98.53,15718.0,80.0091,80.0741,79.9929,80.0579,15718.0
2017-11-20 15:05:00,98.53,98.61,98.52,98.58,12981.0,80.0579,80.1229,80.0498,80.0985,12981.0
2017-11-20 15:10:00,98.58,98.58,98.46,98.48,19544.0,80.0985,80.0985,80.001,80.0173,19544.0
2017-11-20 15:15:00,98.5,98.5,98.41,98.43,17153.0,80.0335,80.0335,79.9604,79.9766,17153.0
2017-11-20 15:20:00,98.42,98.48,98.41,98.45,29612.0,79.9685,80.0173,79.9604,79.9929,29612.0
2017-11-20 15:25:00,98.46,98.49,98.41,98.48,32533.0,80.001,80.0254,79.9604,80.0173,32533.0
2017-11-20 15:30:00,98.48,98.55,98.47,98.48,19753.0,80.0173,80.0741,80.0091,80.0173,19753.0
2017-11-20 15:35:00,98.48,98.49,98.37,98.37,32855.0,80.0173,80.0254,79.9279,79.9279,32855.0
2017-11-20 15:40:00,98.37,98.44,98.37,98.4,23305.0,79.9279,79.9848,79.9279,79.9523,23305.0
2017-11-20 15:45:00,98.4,98.46,98.38,98.43,71814.0,79.9523,80.001,79.936,79.9766,71814.0
2017-11-20 15:50:00,98.42,98.44,98.34,98.34,72528.0,79.9685,79.9848,79.9035,79.9035,72528.0
2017-11-20 15:55:00,98.35,98.36,98.21,98.27,250541.0,79.9116,79.9198,79.7979,79.8466,250541.0
2017-11-21 09:30:00,98.75,99.18,98.65,99.18,83914.0,80.2366,80.586,80.1554,80.586,83914.0
2017-11-21 09:35:00,99.15,99.27,99.05,99.16,22050.0,80.5616,80.6592,80.4804,80.5698,22050.0
2017-11-21 09:40:00,99.13,99.22,99.06,99.14,68071.0,80.5454,80.6185,80.4885,80.5535,68071.0
2017-11-21 09:45:00,99.13,99.48,99.12,99.33,60813.0,80.5454,80.8298,80.5373,80.7079,60813.0
2017-11-21 09:50:00,99.35,99.65,99.3,99.58,35544.0,80.7242,80.9679,80.6835,80.911,35544.0
2017-11-21 09:55:00,99.58,99.62,99.42,99.5,62313.0,80.911,80.9435,80.781,80.846,62313.0
2017-11-21 10:00:00,99.5,99.53,99.43,99.45,42919.0,80.846,80.8704,80.7892,80.8054,42919.0
2017-11-21 10:05:00,99.46,99.46,99.33,99.42,55883.0,80.8135,80.8135,80.7079,80.781,55883.0
2017-11-21 10:10:00,99.42,99.46,99.33,99.39,31279.0,80.781,80.8135,80.7079,80.7567,31279.0
2017-11-21 10:15:00,99.41,99.49,99.33,99.34,29867.0,80.7729,80.8379,80.7079,80.716,29867.0
2017-11-21 10:20:00,99.31,99.36,99.26,99.34,21870.0,80.6917,80.7323,80.651,80.716,21870.0
2017-11-21 10:25:00,99.35,99.39,99.28,99.33,40685.0,80.7242,80.7567,80.6673,80.7079,40685.0
2017-11-21 10:30:00,99.35,99.35,99.15,99.18,37365.0,80.7242,80.7242,80.5616,80.586,37365.0
2017-11-21 10:35:00,99.18,99.22,99.03,99.04,22150.0,80.586,80.6185,80.4641,80.4723,22150.0
2017-11-21 10:40:00,99.04,99.09,98.94,99.0,41411.0,80.4723,80.5129,80.391,80.4398,41411.0
2017-11-21 10:45:00,98.98,99.22,98.97,99.22,43813.0,80.4235,80.6185,80.4154,80.6185,43813.0
2017-11-21 10:50:00,99.22,99.46,99.19,99.32,44157.0,80.6185,80.8135,80.5941,80.6998,44157.0
2017-11-21 10:55:00,99.32,99.38,99.26,99.31,22436.0,80.6998,80.7485,80.651,80.6917,22436.0
2017-11-21 11:00:00,99.31,99.49,99.31,99.42,30342.0,80.6917,80.8379,80.6917,80.781,30342.0
2017-11-21 11:05:00,99.39,99.43,99.23,99.26,19034.0,80.7567,80.7892,80.6267,80.651,19034.0
2017-11-21 11:10:00,99.27,99.27,99.16,99.2,13894.0,80.6592,80.6592,80.5698,80.6023,13894.0
2017-11-21 11:15:00,99.18,99.21,99.16,99.2,21585.0,80.586,80.6104,80.5698,80.6023,21585.0
2017-11-21 11:20:00,99.21,99.23,99.16,99.17,20034.0,80.6104,80.6267,80.5698,80.5779,20034.0
2017-11-21 11:25:00,99.18,99.19,99.08,99.12,44309.0,80.586,80.5941,80.5048,80.5373,44309.0
2017-11-21 11:30:00,99.1,99.2,99.09,99.2,33046.0,80.521,80.6023,80.5129,80.6023,33046.0
2017-11-21 11:35:00,99.2,99.21,99.15,99.2,32272.0,80.6023,80.6104,80.5616,80.6023,32272.0
2017-11-21 11:40:00,99.21,99.21,99.17,99.19,23719.0,80.6104,80.6104,80.5779,80.5941,23719.0
2017-11-21 11:45:00,99.16,99.2,99.11,99.19,19121.0,80.5698,80.6023,80.5291,80.5941,19121.0
2017-11-21 11:50:00,99.19,99.2,99.14,99.19,24434.0,80.5941,80.6023,80.5535,80.5941,24434.0
2017-11-21 11:55:00,99.19,99.22,99.17,99.19,24210.0,80.5941,80.6185,80.5779,80.5941,24210.0
2017-11-21 12:00:00,99.19,99.23,99.12,99.17,25372.0,80.5941,80.6267,80.5373,80.5779,25372.0
2017-11-21 12:05:00,99.18,99.18,99.1,99.16,21222.0,80.586,80.586,80.521,80.5698,21222.0
2017-11-21 12:10:00,99.17,99.17,99.1,99.12,20277.0,80.5779,80.5779,80.521,80.5373,20277.0
2017-11-21 12:15:00,99.11,99.15,99.03,99.09,38299.0,80.5291,80.5616,80.4641,80.5129,38299.0
2017-11-21 12:20:00,99.1,99.17,99.02,99.09,37097.0,80.521,80.5779,80.456,80.5129,37097.0
2017-11-21 12:25:00,99.08,99.11,99.07,99.09,10516.0,80.5048,80.5291,80.4966,80.5129,10516.0
2017-11-21 12:30:00,99.06,99.12,99.05,99.12,13074.0,80.4885,80.5373,80.4804,80.5373,13074.0
2017-11-21 12:35:00,99.11,99.18,99.08,99.15,39961.0,80.5291,80.586,80.5048,80.5616,39961.0
2017-11-21 12:40:00,99.16,99.22,99.12,99.22,23676.0,80.5698,80.6185,80.5373,80.6185,23676.0
2017-11-21 12:45:00,99.19,99.2,99.09,99.11,12567.0,80.5941,80.6023,80.5129,80.5291,12567.0
2017-11-21 12:50:00,99.1,99.11,99.08,99.1,9459.0,80.521,80.5291,80.5048,80.521,9459.0
2017-11-21 12:55:00,99.11,99.22,99.1,99.19,20137.0,80.5291,80.6185,80.521,80.5941,20137.0
2017-11-21 13:00:00,99.18,99.21,99.13,99.21,20160.0,80.586,80.6104,80.5454,80.6104,20160.0
2017-11-21 13:05:00,99.21,99.24,99.13,99.21,30964.0,80.6104,80.6348,80.5454,80.6104,30964.0
2017-11-21 13:10:00,99.22,99.22,99.13,99.16,24784.0,80.6185,80.6185,80.5454,80.5698,24784.0
2017-11-21 13:15:00,99.17,99.19,99.11,99.19,29292.0,80.5779,80.5941,80.5291,80.5941,29292.0
2017-11-21 13:20:00,99.21,99.22,99.14,99.17,41623.0,80.6104,80.6185,80.5535,80.5779,41623.0
2017-11-21 13:25:00,99.17,99.17,99.09,99.09,15743.0,80.5779,80.5779,80.5129,80.5129,15743.0
2017-11-21 13:30:00,99.11,99.21,99.1,99.15,18076.0,80.5291,80.6104,80.521,80.5616,18076.0
2017-11-21 13:35:00,99.16,99.18,99.11,99.15,22735.0,80.5698,80.586,80.5291,80.5616,22735.0
2017-11-21 13:40:00,99.12,99.15,99.05,99.07,12915.0,80.5373,80.5616,80.4804,80.4966,12915.0
2017-11-21 13:45:00,99.08,99.18,99.08,99.17,27377.0,80.5048,80.586,80.5048,80.5779,27377.0
2017-11-21 13:50:00,99.19,99.19,99.13,99.13,25089.0,80.5941,80.5941,80.5454,80.5454,25089.0
2017-11-21 13:55:00,99.13,99.16,99.1,99.1,11603.0,80.5454,80.5698,80.521,80.521,11603.0
2017-11-21 14:00:00,99.08,99.09,99.0,99.05,30813.0,80.5048,80.5129,80.4398,80.4804,30813.0
2017-11-21 14:05:00,99.06,99.1,99.02,99.08,28264.0,80.4885,80.521,80.456,80.5048,28264.0
2017-11-21 14:10:00,99.08,99.11,99.04,99.06,26569.0,80.5048,80.5291,80.4723,80.4885,26569.0
2017-11-21 14:15:00,99.06,99.13,99.02,99.1,20727.0,80.4885,80.5454,80.456,80.521,20727.0
2017-11-21 14:20:00,99.12,99.14,99.09,99.11,19264.0,80.5373,80.5535,80.5129,80.5291,19264.0
2017-11-21 14:25:00,99.11,99.23,99.09,99.23,20721.0,80.5291,80.6267,80.5129,80.6267,20721.0
2017-11-21 14:30:00,99.23,99.26,99.18,99.23,25776.0,80.6267,80.651,80.586,80.6267,25776.0
2017-11-21 14:35:00,99.24,99.33,99.24,99.33,28676.0,80.6348,80.7079,80.6348,80.7079,28676.0
2017-11-21 14:40:00,99.32,99.33,99.23,99.25,42818.0,80.6998,80.7079,80.6267,80.6429,42818.0
2017-11-21 14:45:00,99.23,99.25,99.15,99.19,35283.0,80.6267,80.6429,80.5616,80.5941,35283.0
2017-11-21 14:50:00,99.18,99.3,99.18,99.28,18269.0,80.586,80.6835,80.586,80.6673,18269.0
2017-11-21 14:55:00,99.25,99.29,99.24,99.28,20784.0,80.6429,80.6754,80.6348,80.6673,20784.0
2017-11-21 15:00:00,99.27,99.31,99.21,99.22,19016.0,80.6592,80.6917,80.6104,80.6185,19016.0
2017-11-21 15:05:00,99.21,99.33,99.21,99.32,30868.0,80.6104,80.7079,80.6104,80.6998,30868.0
2017-11-21 15:10:00,99.32,99.35,99.26,99.28,26997.0,80.6998,80.7242,80.651,80.6673,26997.0
2017-11-21 15:15:00,99.3,99.32,99.15,99.18,33664.0,80.6835,80.6998,80.5616,80.586,33664.0
2017-11-21 15:20:00,99.16,99.27,99.1,99.23,44052.0,80.5698,80.6592,80.521,80.6267,44052.0
2017-11-21 15:25:00,99.24,99.26,99.21,99.25,18740.0,80.6348,80.651,80.6104,80.6429,18740.0
2017-11-21 15:30:00,99.24,99.27,99.16,99.18,45002.0,80.6348,80.6592,80.5698,80.586,45002.0
2017-11-21 15:35:00,99.19,99.21,99.06,99.09,51242.0,80.5941,80.6104,80.4885,80.5129,51242.0
2017-11-21 15:40:00,99.1,99.15,99.07,99.09,61637.0,80.521,80.5616,80.4966,80.5129,61637.0
2017-11-21 15:45:00,99.09,99.09,99.04,99.06,59309.0,80.5129,80.5129,80.4723,80.4885,59309.0
2017-11-21 15:50:00,99.05,99.25,99.0,99.01,167158.0,80.4804,80.6429,80.4398,80.4479,167158.0
2017-11-21 15:55:00,99.0,99.2,99.0,99.17,244059.0,80.4398,80.6023,80.4398,80.5779,244059.0
2017-11-22 09:30:00,99.15,99.35,98.98,99.06,58605.0,80.5616,80.7242,80.4235,80.4885,58605.0
2017-11-22 09:35:00,99.01,99.08,98.75,98.86,22427.0,80.4479,80.5048,80.2366,80.326,22427.0
2017-11-22 09:40:00,98.86,98.89,98.67,98.75,38572.0,80.326,80.3504,80.1716,80.2366,38572.0
2017-11-22 09:45:00,98.71,99.0,98.71,98.89,19155.0,80.2041,80.4398,80.2041,80.3504,19155.0
2017-11-22 09:50:00,98.92,99.05,98.88,98.99,21954.0,80.3748,80.4804,80.3423,80.4316,21954.0
2017-11-22 09:55:00,98.98,99.01,98.89,98.98,10697.0,80.4235,80.4479,80.3504,80.4235,10697.0
2017-11-22 10:00:00,98.96,99.05,98.91,98.92,17037.0,80.4073,80.4804,80.3666,80.3748,17037.0
2017-11-22 10:05:00,98.95,99.07,98.88,98.98,24341.0,80.3991,80.4966,80.3423,80.4235,24341.0
2017-11-22 10:10:00,99.0,99.06,98.94,98.95,18165.0,80.4398,80.4885,80.391,80.3991,18165.0
2017-11-22 10:15:00,98.95,98.98,98.79,98.88,16072.0,80.3991,80.4235,80.2691,80.3423,16072.0
2017-11-22 10:20:00,98.87,98.89,98.76,98.84,12671.0,80.3341,80.3504,80.2448,80.3098,12671.0
2017-11-22 10:25:00,98.85,98.93,98.81,98.84,14522.0,80.3179,80.3829,80.2854,80.3098,14522.0
2017-11-22 10:30:00,98.84,98.89,98.78,98.78,11336.0,80.3098,80.3504,80.261,80.261,11336.0
2017-11-22 10:35:00,98.78,98.89,98.77,98.87,13711.0,80.261,80.3504,80.2529,80.3341,13711.0
2017-11-22 10:40:00,98.88,99.0,98.85,98.97,12262.0,80.3423,80.4398,80.3179,80.4154,12262.0
2017-11-22 10:45:00,98.95,98.95,98.84,98.88,16258.0,80.3991,80.3991,80.3098,80.3423,16258.0
2017-11-22 10:50:00,98.88,98.91,98.82,98.82,18120.0,80.3423,80.3666,80.2935,80.2935,18120.0
2017-11-22 10:55:00,98.83,98.89,98.82,98.84,8414.0,80.3016,80.3504,80.2935,80.3098,8414.0
2017-11-22 11:00:00,98.85,98.87,98.8,98.84,13524.0,80.3179,80.3341,80.2773,80.3098,13524.0
2017-11-22 11:05:00,98.84,98.86,98.73,98.73,24435.0,80.3098,80.326,80.2204,80.2204,24435.0
2017-11-22 11:10:00,98.73,98.75,98.66,98.66,11631.0,80.2204,80.2366,80.1635,80.1635,11631.0
2017-11-22 11:15:00,98.66,98.68,98.53,98.55,18243.0,80.1635,80.1798,80.0579,80.0741,18243.0
2017-11-22 11:20:00,98.54,98.57,98.47,98.49,16064.0,80.066,80.0904,80.0091,80.0254,16064.0
2017-11-22 11:25:00,98.49,98.56,98.48,98.56,17012.0,80.0254,80.0823,80.0173,80.0823,17012.0
2017-11-22 11:30:00,98.55,98.59,98.45,98.46,21451.0,80.0741,80.1066,79.9929,80.001,21451.0
2017-11-22 11:35:00,98.48,98.59,98.48,98.51,11653.0,80.0173,80.1066,80.0173,80.0416,11653.0
2017-11-22 11:40:00,98.48,98.52,98.43,98.51,12371.0,80.0173,80.0498,79.9766,80.0416,12371.0
2017-11-22 11:45:00,98.49,98.5,98.42,98.45,10137.0,80.0254,80.0335,79.9685,79.9929,10137.0
2017-11-22 11:50:00,98.46,98.47,98.38,98.42,13850.0,80.001,80.0091,79.936,79.9685,13850.0
2017-11-22 11:55:00,98.44,98.53,98.37,98.4,13627.0,79.9848,80.0579,79.9279,79.9523,13627.0
2017-11-22 12:00:00,98.4,98.56,98.39,98.51,17101.0,79.9523,80.0823,79.9441,80.0416,17101.0
2017-11-22 12:05:00,98.5,98.55,98.5,98.51,7666.0,80.0335,80.0741,80.0335,80.0416,7666.0
2017-11-22 12:10:00,98.51,98.52,98.44,98.46,8535.0,80.0416,80.0498,79.9848,80.001,8535.0
2017-11-22 12:15:00,98.47,98.59,98.42,98.42,22633.0,80.0091,80.1066,79.9685,79.9685,22633.0
2017-11-22 12:20:00,98.42,98.53,98.38,98.53,17772.0,79.9685,80.0579,79.936,80.0579,17772.0
2017-11-22 12:25:00,98.54,98.54,98.49,98.52,12938.0,80.066,80.066,80.0254,80.0498,12938.0
2017-11-22 12:30:00,98.51,98.53,98.47,98.48,10853.0,80.0416,80.0579,80.0091,80.0173,10853.0
2017-11-22 12:35:00,98.49,98.55,98.48,98.52,19857.0,80.0254,80.0741,80.0173,80.0498,19857.0
2017-11-22 12:40:00,98.54,98.56,98.49,98.56,12628.0,80.066,80.0823,80.0254,80.0823,12628.0
2017-11-22 12:45:00,98.56,98.63,98.54,98.56,26616.0,80.0823,80.1391,80.066,80.0823,26616.0
2017-11-22 12:50:00,98.55,98.57,98.5,98.54,11920.0,80.0741,80.0904,80.0335,80.066,11920.0
2017-11-22 12:55:00,98.53,98.59,98.5,98.5,8793.0,80.0579,80.1066,80.0335,80.0335,8793.0
2017-11-22 13:00:00,98.5,98.55,98.49,98.55,15616.0,80.0335,80.0741,80.0254,80.0741,15616.0
2017-11-22 13:05:00,98.56,98.58,98.53,98.55,10548.0,80.0823,80.0985,80.0579,80.0741,10548.0
2017-11-22 13:10:00,98.55,98.6,98.54,98.57,11112.0,80.0741,80.1148,80.066,80.0904,11112.0
2017-11-22 13:15:00,98.59,98.6,98.49,98.5,12448.0,80.1066,80.1148,80.0254,80.0335,12448.0
2017-11-22 13:20:00,98.51,98.55,98.46,98.5,15031.0,80.0416,80.0741,80.001,80.0335,15031.0
2017-11-22 13:25:00,98.5,98.57,98.49,98.52,7552.0,80.0335,80.0904,80.0254,80.0498,7552.0
2017-11-22 13:30:00,98.52,98.56,98.51,98.52,6947.0,80.0498,80.0823,80.0416,80.0498,6947.0
2017-11-22 13:35:00,98.52,98.54,98.49,98.49,13707.0,80.0498,80.066,80.0254,80.0254,13707.0
2017-11-22 13:40:00,98.51,98.51,98.41,98.41,13897.0,80.0416,80.0416,79.9604,79.9604,13897.0
2017-11-22 13:45:00,98.43,98.49,98.4,98.48,10548.0,79.9766,80.0254,79.9523,80.0173,10548.0
2017-11-22 13:50:00,98.48,98.49,98.39,98.39,7323.0,80.0173,80.0254,79.9441,79.9441,7323.0
2017-11-22 13:55:00,98.38,98.41,98.34,98.4,9338.0,79.936,79.9604,79.9035,79.9523,9338.0
2017-11-22 14:00:00,98.39,98.41,98.36,98.36,14772.0,79.9441,79.9604,79.9198,79.9198,14772.0
2017-11-22 14:05:00,98.36,98.39,98.34,98.39,12364.0,79.9198,79.9441,79.9035,79.9441,12364.0
2017-11-22 14:10:00,98.38,98.39,98.32,98.33,25086.0,79.936,79.9441,79.8873,79.8954,25086.0
2017-11-22 14:15:00,98.34,98.35,98.26,98.32,12840.0,79.9035,79.9116,79.8385,79.8873,12840.0
2017-11-22 14:20:00,98.33,98.35,98.31,98.34,11799.0,79.8954,79.9116,79.8791,79.9035,11799.0
2017-11-22 14:25:00,98.35,98.38,98.32,98.34,11090.0,79.9116,79.936,79.8873,79.9035,11090.0
2017-11-22 14:30:00,98.34,98.37,98.33,98.37,7906.0,79.9035,79.9279,79.8954,79.9279,7906.0
2017-11-22 14:35:00,98.37,98.41,98.35,98.41,18381.0,79.9279,79.9604,79.9116,79.9604,18381.0
2017-11-22 14:40:00,98.41,98.55,98.41,98.52,16973.0,79.9604,80.0741,79.9604,80.0498,16973.0
2017-11-22 14:45:00,98.52,98.56,98.49,98.49,16907.0,80.0498,80.0823,80.0254,80.0254,16907.0
2017-11-22 14:50:00,98.49,98.5,98.42,98.45,14255.0,80.0254,80.0335,79.9685,79.9929,14255.0
2017-11-22 14:55:00,98.45,98.48,98.41,98.41,15250.0,79.9929,80.0173,79.9604,79.9604,15250.0
2017-11-22 15:00:00,98.41,98.43,98.34,98.37,21950.0,79.9604,79.9766,79.9035,79.9279,21950.0
2017-11-22 15:05:00,98.37,98.42,98.35,98.37,16170.0,79.9279,79.9685,79.9116,79.9279,16170.0
2017-11-22 15:10:00,98.38,98.44,98.36,98.41,17893.0,79.936,79.9848,79.9198,79.9604,17893.0
2017-11-22 15:15:00,98.41,98.43,98.28,98.33,31969.0,79.9604,79.9766,79.8548,79.8954,31969.0
2017-11-22 15:20:00,98.32,98.32,98.25,98.26,14695.0,79.8873,79.8873,79.8304,79.8385,14695.0
2017-11-22 15:25:00,98.26,98.35,98.25,98.29,29668.0,79.8385,79.9116,79.8304,79.8629,29668.0
2017-11-22 15:30:00,98.29,98.31,98.22,98.25,26037.0,79.8629,79.8791,79.806,79.8304,26037.0
2017-11-22 15:35:00,98.24,98.28,98.19,98.25,41381.0,79.8223,79.8548,79.7816,79.8304,41381.0
2017-11-22 15:40:00,98.25,98.29,98.22,98.23,34247.0,79.8304,79.8629,79.806,79.8141,34247.0
2017-11-22 15:45:00,98.23,98.31,98.22,98.26,46815.0,79.8141,79.8791,79.806,79.8385,46815.0
2017-11-22 15:50:00,98.26,98.26,98.15,98.15,71350.0,79.8385,79.8385,79.7491,79.7491,71350.0
2017-11-22 15:55:00,98.16,98.17,98.07,98.09,161819.0,79.7573,79.7654,79.6841,79.7004,161819.0
2017-11-24 09:30:00,98.2,98.79,98.19,98.67,102399.0,79.7898,80.2691,79.7816,80.1716,102399.0
2017-11-24 09:35:00,98.72,98.86,98.67,98.77,28098.0,80.2123,80.326,80.1716,80.2529,28098.0
2017-11-24 09:40:00,98.75,98.92,98.71,98.88,39007.0,80.2366,80.3748,80.2041,80.3423,39007.0
2017-11-24 09:45:00,98.89,98.93,98.74,98.77,30860.0,80.3504,80.3829,80.2285,80.2529,30860.0
2017-11-24 09:50:00,98.73,98.77,98.66,98.7,12067.0,80.2204,80.2529,80.1635,80.196,12067.0
2017-11-24 09:55:00,98.66,98.83,98.66,98.79,12168.0,80.1635,80.3016,80.1635,80.2691,12168.0
2017-11-24 10:00:00,98.81,99.02,98.8,99.0,26425.0,80.2854,80.456,80.2773,80.4398,26425.0
2017-11-24 10:05:00,98.99,98.99,98.79,98.8,13377.0,80.4316,80.4316,80.2691,80.2773,13377.0
2017-11-24 10:10:00,98.82,98.91,98.8,98.85,10334.0,80.2935,80.3666,80.2773,80.3179,10334.0
2017-11-24 10:15:00,98.87,99.02,98.87,99.02,21020.0,80.3341,80.456,80.3341,80.456,21020.0
2017-11-24 10:20:00,99.02,99.02,98.93,98.93,10956.0,80.456,80.456,80.3829,80.3829,10956.0
2017-11-24 10:25:00,98.95,99.02,98.88,99.02,10198.0,80.3991,80.456,80.3423,80.456,10198.0
2017-11-24 10:30:00,99.02,99.07,98.98,99.06,13258.0,80.456,80.4966,80.4235,80.4885,13258.0
2017-11-24 10:35:00,99.04,99.1,98.98,99.02,12554.0,80.4723,80.521,80.4235,80.456,12554.0
2017-11-24 10:40:00,99.02,99.05,98.97,99.03,12682.0,80.456,80.4804,80.4154,80.4641,12682.0
2017-11-24 10:45:00,99.02,99.08,99.02,99.07,11288.0,80.456,80.5048,80.456,80.4966,11288.0
2017-11-24 10:50:00,99.07,99.14,99.05,99.14,6310.0,80.4966,80.5535,80.4804,80.5535,6310.0
2017-11-24 10:55:00,99.13,99.15,99.06,99.07,12528.0,80.5454,80.5616,80.4885,80.4966,12528.0
2017-11-24 11:00:00,99.05,99.09,99.01,99.05,11512.0,80.4804,80.5129,80.4479,80.4804,11512.0
2017-11-24 11:05:00,99.04,99.1,99.01,99.08,19760.0,80.4723,80.521,80.4479,80.5048,19760.0
2017-11-24 11:10:00,99.09,99.09,99.0,99.03,9232.0,80.5129,80.5129,80.4398,80.4641,9232.0
2017-11-24 11:15:00,99.02,99.08,99.02,99.04,8807.0,80.456,80.5048,80.456,80.4723,8807.0
2017-11-24 11:20:00,99.04,99.06,99.04,99.05,5805.0,80.4723,80.4885,80.4723,80.4804,5805.0
2017-11-24 11:25:00,99.05,99.08,99.01,99.08,15901.0,80.4804,80.5048,80.4479,80.5048,15901.0
2017-11-24 11:30:00,99.08,99.1,99.04,99.04,10561.0,80.5048,80.521,80.4723,80.4723,10561.0
2017-11-24 11:35:00,99.04,99.08,99.02,99.08,14425.0,80.4723,80.5048,80.456,80.5048,14425.0
2017-11-24 11:40:00,99.07,99.07,98.96,99.04,17433.0,80.4966,80.4966,80.4073,80.4723,17433.0
2017-11-24 11:45:00,99.04,99.06,99.0,99.0,6128.0,80.4723,80.4885,80.4398,80.4398,6128.0
2017-11-24 11:50:00,99.02,99.08,99.0,99.02,7714.0,80.456,80.5048,80.4398,80.456,7714.0
2017-11-24 11:55:00,99.03,99.07,99.02,99.06,6573.0,80.4641,80.4966,80.456,80.4885,6573.0
2017-11-24 12:00:00,99.07,99.1,99.05,99.08,14265.0,80.4966,80.521,80.4804,80.5048,14265.0
2017-11-24 12:05:00,99.08,99.14,99.08,99.12,8304.0,80.5048,80.5535,80.5048,80.5373,8304.0
2017-11-24 12:10:00,99.12,99.15,99.12,99.15,6545.0,80.5373,80.5616,80.5373,80.5616,6545.0
2017-11-24 12:15:00,99.16,99.23,99.13,99.2,13716.0,80.5698,80.6267,80.5454,80.6023,13716.0
2017-11-24 12:20:00,99.21,99.22,99.14,99.16,9814.0,80.6104,80.6185,80.5535,80.5698,9814.0
2017-11-24 12:25:00,99.16,99.18,99.14,99.18,10001.0,80.5698,80.586,80.5535,80.586,10001.0
2017-11-24 12:30:00,99.2,99.26,99.17,99.23,19673.0,80.6023,80.651,80.5779,80.6267,19673.0
2017-11-24 12:35:00,99.24,99.24,99.2,99.24,17924.0,80.6348,80.6348,80.6023,80.6348,17924.0
2017-11-24 12:40:00,99.25,99.25,99.12,99.18,27602.0,80.6429,80.6429,80.5373,80.586,27602.0
2017-11-24 12:45:00,99.18,99.21,99.17,99.19,21654.0,80.586,80.6104,80.5779,80.5941,21654.0
2017-11-24 12:50:00,99.19,99.29,99.18,99.26,41325.0,80.5941,80.6754,80.586,80.651,41325.0
2017-11-24 12:55:00,99.26,99.33,99.23,99.3,71768.0,80.651,80.7079,80.6267,80.6835,71768.0
2017-11-27 09:30:00,98.95,99.1,98.78,98.78,72020.0,80.3991,80.521,80.261,80.261,72020.0
2017-11-27 09:35:00,98.78,98.82,98.61,98.63,38484.0,80.261,80.2935,80.1229,80.1391,38484.0
2017-11-27 09:40:00,98.65,98.9,98.65,98.72,32653.0,80.1554,80.3585,80.1554,80.2123,32653.0
2017-11-27 09:45:00,98.75,98.89,98.75,98.83,13333.0,80.2366,80.3504,80.2366,80.3016,13333.0
2017-11-27 09:50:00,98.84,98.97,98.81,98.9,17369.0,80.3098,80.4154,80.2854,80.3585,17369.0
2017-11-27 09:55:00,98.9,99.05,98.89,98.98,18616.0,80.3585,80.4804,80.3504,80.4235,18616.0
2017-11-27 10:00:00,98.98,99.02,98.89,98.9,24470.0,80.4235,80.456,80.3504,80.3585,24470.0
2017-11-27 10:05:00,98.9,99.04,98.9,98.99,24863.0,80.3585,80.4723,80.3585,80.4316,24863.0
2017-11-27 10:10:00,98.99,99.0,98.82,98.84,18453.0,80.4316,80.4398,80.2935,80.3098,18453.0
2017-11-27 10:15:00,98.84,98.9,98.8,98.88,15000.0,80.3098,80.3585,80.2773,80.3423,15000.0
2017-11-27 10:20:00,98.86,99.02,98.86,98.96,16513.0,80.326,80.456,80.326,80.4073,16513.0
2017-11-27 10:25:00,98.95,99.0,98.87,98.88,16466.0,80.3991,80.4398,80.3341,80.3423,16466.0
2017-11-27 10:30:00,98.88,99.01,98.88,99.0,11799.0,80.3423,80.4479,80.3423,80.4398,11799.0
2017-11-27 10:35:00,99.0,99.0,98.84,98.84,18978.0,80.4398,80.4398,80.3098,80.3098,18978.0
2017-11-27 10:40:00,98.86,98.95,98.83,98.88,22795.0,80.326,80.3991,80.3016,80.3423,22795.0
2017-11-27 10:45:00,98.89,98.98,98.89,98.95,12991.0,80.3504,80.4235,80.3504,80.3991,12991.0
2017-11-27 10:50:00,98.95,99.03,98.95,99.01,13894.0,80.3991,80.4641,80.3991,80.4479,13894.0
2017-11-27 10:55:00,99.01,99.19,98.98,99.19,30287.0,80.4479,80.5941,80.4235,80.5941,30287.0
2017-11-27 11:00:00,99.19,99.25,99.18,99.22,26446.0,80.5941,80.6429,80.586,80.6185,26446.0
2017-11-27 11:05:00,99.22,99.25,99.13,99.17,20111.0,80.6185,80.6429,80.5454,80.5779,20111.0
2017-11-27 11:10:00,99.17,99.17,99.07,99.11,19054.0,80.5779,80.5779,80.4966,80.5291,19054.0
2017-11-27 11:15:00,99.11,99.24,99.09,99.13,23418.0,80.5291,80.6348,80.5129,80.5454,23418.0
2017-11-27 11:20:00,99.12,99.13,98.98,98.98,30358.0,80.5373,80.5454,80.4235,80.4235,30358.0
2017-11-27 11:25:00,98.98,99.02,98.89,98.91,19966.0,80.4235,80.456,80.3504,80.3666,19966.0
2017-11-27 11:30:00,98.89,98.97,98.75,98.76,20518.0,80.3504,80.4154,80.2366,80.2448,20518.0
2017-11-27 11:35:00,98.75,98.77,98.66,98.71,25835.0,80.2366,80.2529,80.1635,80.2041,25835.0
2017-11-27 11:40:00,98.7,98.73,98.62,98.65,12170.0,80.196,80.2204,80.131,80.1554,12170.0
2017-11-27 11:45:00,98.67,98.72,98.63,98.7,15925.0,80.1716,80.2123,80.1391,80.196,15925.0
2017-11-27 11:50:00,98.72,98.86,98.72,98.85,12083.0,80.2123,80.326,80.2123,80.3179,12083.0
2017-11-27 11:55:00,98.84,98.95,98.74,98.92,13512.0,80.3098,80.3991,80.2285,80.3748,13512.0
2017-11-27 12:00:00,98.92,98.96,98.9,98.96,18965.0,80.3748,80.4073,80.3585,80.4073,18965.0
2017-11-27 12:05:00,98.96,99.0,98.9,98.93,10534.0,80.4073,80.4398,80.3585,80.3829,10534.0
2017-11-27 12:10:00,98.93,99.05,98.92,99.01,17454.0,80.3829,80.4804,80.3748,80.4479,17454.0
2017-11-27 12:15:00,99.01,99.05,98.98,99.02,9777.0,80.4479,80.4804,80.4235,80.456,9777.0
2017-11-27 12:20:00,98.99,99.09,98.98,99.09,5980.0,80.4316,80.5129,80.4235,80.5129,5980.0
2017-11-27 12:25:00,99.06,99.06,98.95,98.95,8540.0,80.4885,80.4885,80.3991,80.3991,8540.0
2017-11-27 12:30:00,98.96,98.97,98.87,98.9,4952.0,80.4073,80.4154,80.3341,80.3585,4952.0
2017-11-27 12:35:00,98.94,98.98,98.84,98.88,9774.0,80.391,80.4235,80.3098,80.3423,9774.0
2017-11-27 12:40:00,98.85,98.94,98.85,98.92,7918.0,80.3179,80.391,80.3179,80.3748,7918.0
2017-11-27 12:45:00,98.92,98.97,98.91,98.95,9915.0,80.3748,80.4154,80.3666,80.3991,9915.0
2017-11-27 12:50:00,98.92,98.97,98.92,98.93,6403.0,80.3748,80.4154,80.3748,80.3829,6403.0
2017-11-27 12:55:00,98.94,98.97,98.93,98.93,4124.0,80.391,80.4154,80.3829,80.3829,4124.0
2017-11-27 13:00:00,98.95,99.02,98.93,99.02,6823.0,80.3991,80.456,80.3829,80.456,6823.0
2017-11-27 13:05:00,99.02,99.04,98.95,98.95,8707.0,80.456,80.4723,80.3991,80.3991,8707.0
2017-11-27 13:10:00,98.94,99.0,98.91,98.97,8579.0,80.391,80.4398,80.3666,80.4154,8579.0
2017-11-27 13:15:00,98.98,98.99,98.92,98.94,5478.0,80.4235,80.4316,80.3748,80.391,5478.0
2017-11-27 13:20:00,98.93,98.94,98.89,98.92,7954.0,80.3829,80.391,80.3504,80.3748,7954.0
2017-11-27 13:25:00,98.91,98.95,98.88,98.92,8317.0,80.3666,80.3991,80.3423,80.3748,8317.0
2017-11-27 13:30:00,98.91,98.95,98.88,98.88,8050.0,80.3666,80.3991,80.3423,80.3423,8050.0
2017-11-27 13:35:00,98.88,98.89,98.8,98.85,11193.0,80.3423,80.3504,80.2773,80.3179,11193.0
2017-11-27 13:40:00,98.85,98.95,98.83,98.95,9535.0,80.3179,80.3991,80.3016,80.3991,9535.0
2017-11-27 13:45:00,98.94,98.97,98.91,98.95,13370.0,80.391,80.4154,80.3666,80.3991,13370.0
2017-11-27 13:50:00,98.93,98.95,98.88,98.94,7008.0,80.3829,80.3991,80.3423,80.391,7008.0
2017-11-27 13:55:00,98.91,98.95,98.9,98.92,8330.0,80.3666,80.3991,80.3585,80.3748,8330.0
2017-11-27 14:00:00,98.92,98.98,98.92,98.94,10618.0,80.3748,80.4235,80.3748,80.391,10618.0
2017-11-27 14:05:00,98.91,98.94,98.89,98.92,6637.0,80.3666,80.391,80.3504,80.3748,6637.0
2017-11-27 14:10:00,98.91,98.91,98.82,98.84,16683.0,80.3666,80.3666,80.2935,80.3098,16683.0
2017-11-27 14:15:00,98.83,98.93,98.81,98.91,16671.0,80.3016,80.3829,80.2854,80.3666,16671.0
2017-11-27 14:20:00,98.93,98.95,98.9,98.94,7463.0,80.3829,80.3991,80.3585,80.391,7463.0
2017-11-27 14:25:00,98.94,98.96,98.9,98.92,9529.0,80.391,80.4073,80.3585,80.3748,9529.0
2017-11-27 14:30:00,98.92,98.94,98.89,98.92,8251.0,80.3748,80.391,80.3504,80.3748,8251.0
2017-11-27 14:35:00,98.9,98.91,98.88,98.91,14434.0,80.3585,80.3666,80.3423,80.3666,14434.0
2017-11-27 14:40:00,98.91,98.96,98.9,98.93,11956.0,80.3666,80.4073,80.3585,80.3829,11956.0
2017-11-27 14:45:00,98.93,98.94,98.87,98.89,18201.0,80.3829,80.391,80.3341,80.3504,18201.0
2017-11-27 14:50:00,98.89,98.9,98.78,98.81,12699.0,80.3504,80.3585,80.261,80.2854,12699.0
2017-11-27 14:55:00,98.82,98.83,98.73,98.76,13979.0,80.2935,80.3016,80.2204,80.2448,13979.0
2017-11-27 15:00:00,98.74,98.8,98.72,98.77,21510.0,80.2285,80.2773,80.2123,80.2529,21510.0
2017-11-27 15:05:00,98.77,98.82,98.74,98.78,17428.0,80.2529,80.2935,80.2285,80.261,17428.0
2017-11-27 15:10:00,98.78,98.84,98.77,98.8,17313.0,80.261,80.3098,80.2529,80.2773,17313.0
2017-11-27 15:15:00,98.79,98.81,98.71,98.72,38802.0,80.2691,80.2854,80.2041,80.2123,38802.0
2017-11-27 15:20:00,98.72,98.81,98.72,98.78,27821.0,80.2123,80.2854,80.2123,80.261,27821.0
2017-11-27 15:25:00,98.79,98.8,98.74,98.74,18916.0,80.2691,80.2773,80.2285,80.2285,18916.0
2017-11-27 15:30:00,98.75,98.83,98.73,98.75,35472.0,80.2366,80.3016,80.2204,80.2366,35472.0
2017-11-27 15:35:00,98.75,98.75,98.71,98.75,20121.0,80.2366,80.2366,80.2041,80.2366,20121.0
2017-11-27 15:40:00,98.75,98.76,98.65,98.69,47321.0,80.2366,80.2448,80.1554,80.1879,47321.0
2017-11-27 15:45:00,98.7,98.71,98.61,98.65,34211.0,80.196,80.2041,80.1229,80.1554,34211.0
2017-11-27 15:50:00,98.64,98.65,98.62,98.63,42264.0,80.1473,80.1554,80.131,80.1391,42264.0
2017-11-27 15:55:00,98.62,98.71,98.61,98.63,126260.0,80.131,80.2041,80.1229,80.1391,126260.0
2017-11-28 09:30:00,99.09,99.24,98.79,99.04,98308.0,80.5129,80.6348,80.2691,80.4723,98308.0
2017-11-28 09:35:00,99.05,99.05,98.62,98.91,72120.0,80.4804,80.4804,80.131,80.3666,72120.0
2017-11-28 09:40:00,98.95,99.13,98.92,99.12,31209.0,80.3991,80.5454,80.3748,80.5373,31209.0
2017-11-28 09:45:00,99.11,99.21,99.02,99.07,15487.0,80.5291,80.6104,80.456,80.4966,15487.0
2017-11-28 09:50:00,99.07,99.2,99.03,99.2,12935.0,80.4966,80.6023,80.4641,80.6023,12935.0
2017-11-28 09:55:00,99.18,99.27,99.06,99.07,19564.0,80.586,80.6592,80.4885,80.4966,19564.0
2017-11-28 10:00:00,99.12,99.29,99.09,99.27,36835.0,80.5373,80.6754,80.5129,80.6592,36835.0
2017-11-28 10:05:00,99.26,99.37,99.23,99.34,35585.0,80.651,80.7404,80.6267,80.716,35585.0
2017-11-28 10:10:00,99.36,99.5,99.32,99.4,51099.0,80.7323,80.846,80.6998,80.7648,51099.0
2017-11-28 10:15:00,99.39,99.47,99.37,99.46,23519.0,80.7567,80.8217,80.7404,80.8135,23519.0
2017-11-28 10:20:00,99.46,99.55,99.44,99.47,24955.0,80.8135,80.8867,80.7973,80.8217,24955.0
2017-11-28 10:25:00,99.48,99.58,99.45,99.55,20540.0,80.8298,80.911,80.8054,80.8867,20540.0
2017-11-28 10:30:00,99.55,99.59,99.4,99.45,16309.0,80.8867,80.9192,80.7648,80.8054,16309.0
2017-11-28 10:35:00,99.4,99.41,99.21,99.29,23914.0,80.7648,80.7729,80.6104,80.6754,23914.0
2017-11-28 10:40:00,99.3,99.35,99.26,99.32,12765.0,80.6835,80.7242,80.651,80.6998,12765.0
2017-11-28 10:45:00,99.31,99.37,99.3,99.35,13234.0,80.6917,80.7404,80.6835,80.7242,13234.0
2017-11-28 10:50:00,99.36,99.4,99.34,99.35,15277.0,80.7323,80.7648,80.716,80.7242,15277.0
2017-11-28 10:55:00,99.32,99.35,99.23,99.28,22834.0,80.6998,80.7242,80.6267,80.6673,22834.0
2017-11-28 11:00:00,99.28,99.33,99.23,99.3,28758.0,80.6673,80.7079,80.6267,80.6835,28758.0
2017-11-28 11:05:00,99.33,99.35,99.29,99.33,16839.0,80.7079,80.7242,80.6754,80.7079,16839.0
2017-11-28 11:10:00,99.35,99.39,99.33,99.36,19522.0,80.7242,80.7567,80.7079,80.7323,19522.0
2017-11-28 11:15:00,99.37,99.4,99.34,99.34,14363.0,80.7404,80.7648,80.716,80.716,14363.0
2017-11-28 11:20:00,99.33,99.47,99.33,99.46,22790.0,80.7079,80.8217,80.7079,80.8135,22790.0
2017-11-28 11:25:00,99.45,99.45,99.41,99.44,34355.0,80.8054,80.8054,80.7729,80.7973,34355.0
2017-11-28 11:30:00,99.44,99.44,99.32,99.32,8937.0,80.7973,80.7973,80.6998,80.6998,8937.0
2017-11-28 11:35:00,99.34,99.53,99.34,99.46,36599.0,80.716,80.8704,80.716,80.8135,36599.0
2017-11-28 11:40:00,99.47,99.54,99.47,99.48,11632.0,80.8217,80.8785,80.8217,80.8298,11632.0
2017-11-28 11:45:00,99.48,99.53,99.48,99.53,28499.0,80.8298,80.8704,80.8298,80.8704,28499.0
2017-11-28 11:50:00,99.49,99.53,99.39,99.4,12719.0,80.8379,80.8704,80.7567,80.7648,12719.0
2017-11-28 11:55:00,99.4,99.66,99.4,99.63,41805.0,80.7648,80.976,80.7648,80.9517,41805.0
2017-11-28 12:00:00,99.62,99.65,99.59,99.63,52615.0,80.9435,80.9679,80.9192,80.9517,52615.0
2017-11-28 12:05:00,99.63,99.7,99.56,99.61,39527.0,80.9517,81.0085,80.8948,80.9354,39527.0
2017-11-28 12:10:00,99.62,99.67,99.59,99.64,15820.0,80.9435,80.9842,80.9192,80.9598,15820.0
2017-11-28 12:15:00,99.64,99.73,99.59,99.7,47713.0,80.9598,81.0329,80.9192,81.0085,47713.0
2017-11-28 12:20:00,99.7,99.7,99.64,99.69,42250.0,81.0085,81.0085,80.9598,81.0004,42250.0
2017-11-28 12:25:00,99.68,99.69,99.55,99.55,36388.0,80.9923,81.0004,80.8867,80.8867,36388.0
2017-11-28 12:30:00,99.52,99.54,99.41,99.43,16045.0,80.8623,80.8785,80.7729,80.7892,16045.0
2017-11-28 12:35:00,99.46,99.46,99.36,99.44,9890.0,80.8135,80.8135,80.7323,80.7973,9890.0
2017-11-28 12:40:00,99.46,99.5,99.43,99.45,9796.0,80.8135,80.846,80.7892,80.8054,9796.0
2017-11-28 12:45:00,99.46,99.46,99.38,99.39,10730.0,80.8135,80.8135,80.7485,80.7567,10730.0
2017-11-28 12:50:00,99.4,99.48,99.39,99.47,8104.0,80.7648,80.8298,80.7567,80.8217,8104.0
2017-11-28 12:55:00,99.48,99.54,99.46,99.54,7803.0,80.8298,80.8785,80.8135,80.8785,7803.0
2017-11-28 13:00:00,99.54,99.64,99.54,99.59,11241.0,80.8785,80.9598,80.8785,80.9192,11241.0
2017-11-28 13:05:00,99.57,99.68,99.56,99.68,14132.0,80.9029,80.9923,80.8948,80.9923,14132.0
2017-11-28 13:10:00,99.68,99.69,99.55,99.58,26678.0,80.9923,81.0004,80.8867,80.911,26678.0
2017-11-28 13:15:00,99.57,99.62,99.55,99.55,11000.0,80.9029,80.9435,80.8867,80.8867,11000.0
2017-11-28 13:20:00,99.56,99.59,99.43,99.43,7788.0,80.8948,80.9192,80.7892,80.7892,7788.0
2017-11-28 13:25:00,99.41,99.46,99.32,99.44,12838.0,80.7729,80.8135,80.6998,80.7973,12838.0
2017-11-28 13:30:00,99.45,99.48,99.37,99.41,7807.0,80.8054,80.8298,80.7404,80.7729,7807.0
2017-11-28 13:35:00,99.4,99.4,99.33,99.33,12205.0,80.7648,80.7648,80.7079,80.7079,12205.0
2017-11-28 13:40:00,99.32,99.36,99.31,99.34,12669.0,80.6998,80.7323,80.6917,80.716,12669.0
2017-11-28 13:45:00,99.35,99.4,99.31,99.33,17687.0,80.7242,80.7648,80.6917,80.7079,17687.0
2017-11-28 13:50:00,99.3,99.34,99.17,99.17,15683.0,80.6835,80.716,80.5779,80.5779,15683.0
2017-11-28 13:55:00,99.17,99.2,99.07,99.1,14429.0,80.5779,80.6023,80.4966,80.521,14429.0
2017-11-28 14:00:00,99.1,99.18,98.98,99.12,32165.0,80.521,80.586,80.4235,80.5373,32165.0
2017-11-28 14:05:00,99.15,99.17,99.06,99.13,27944.0,80.5616,80.5779,80.4885,80.5454,27944.0
2017-11-28 14:10:00,99.12,99.16,99.01,99.02,14550.0,80.5373,80.5698,80.4479,80.456,14550.0
2017-11-28 14:15:00,99.04,99.24,99.01,99.18,13216.0,80.4723,80.6348,80.4479,80.586,13216.0
2017-11-28 14:20:00,99.19,99.22,99.1,99.21,14638.0,80.5941,80.6185,80.521,80.6104,14638.0
2017-11-28 14:25:00,99.2,99.27,99.15,99.18,16264.0,80.6023,80.6592,80.5616,80.586,16264.0
2017-11-28 14:30:00,99.17,99.25,99.12,99.21,25523.0,80.5779,80.6429,80.5373,80.6104,25523.0
2017-11-28 14:35:00,99.21,99.26,99.15,99.25,14471.0,80.6104,80.651,80.5616,80.6429,14471.0
2017-11-28 14:40:00,99.25,99.45,99.24,99.44,33893.0,80.6429,80.8054,80.6348,80.7973,33893.0
2017-11-28 14:45:00,99.42,99.6,99.42,99.53,34739.0,80.781,80.9273,80.781,80.8704,34739.0
2017-11-28 14:50:00,99.54,99.58,99.53,99.54,17367.0,80.8785,80.911,80.8704,80.8785,17367.0
2017-11-28 14:55:00,99.53,99.55,99.45,99.5,28269.0,80.8704,80.8867,80.8054,80.846,28269.0
2017-11-28 15:00:00,99.49,99.51,99.36,99.39,26708.0,80.8379,80.8542,80.7323,80.7567,26708.0
2017-11-28 15:05:00,99.38,99.43,99.36,99.42,20365.0,80.7485,80.7892,80.7323,80.781,20365.0
2017-11-28 15:10:00,99.41,99.55,99.41,99.55,34973.0,80.7729,80.8867,80.7729,80.8867,34973.0
2017-11-28 15:15:00,99.54,99.59,99.48,99.59,32817.0,80.8785,80.9192,80.8298,80.9192,32817.0
2017-11-28 15:20:00,99.59,99.6,99.5,99.55,29272.0,80.9192,80.9273,80.846,80.8867,29272.0
2017-11-28 15:25:00,99.55,99.55,99.35,99.39,44224.0,80.8867,80.8867,80.7242,80.7567,44224.0
2017-11-28 15:30:00,99.37,99.43,99.32,99.33,29676.0,80.7404,80.7892,80.6998,80.7079,29676.0
2017-11-28 15:35:00,99.31,99.47,99.31,99.43,44445.0,80.6917,80.8217,80.6917,80.7892,44445.0
2017-11-28 15:40:00,99.43,99.48,99.4,99.42,50111.0,80.7892,80.8298,80.7648,80.781,50111.0
2017-11-28 15:45:00,99.42,99.42,99.34,99.36,49955.0,80.781,80.781,80.716,80.7323,49955.0
2017-11-28 15:50:00,99.36,99.37,99.27,99.35,98165.0,80.7323,80.7404,80.6592,80.7242,98165.0
2017-11-28 15:55:00,99.34,99.49,99.3,99.48,183641.0,80.716,80.8379,80.6835,80.8298,183641.0
2017-11-29 09:30:00,99.73,99.79,99.46,99.47,147334.0,81.0329,81.0817,80.8135,80.8217,147334.0
2017-11-29 09:35:00,99.45,99.65,99.23,99.29,32705.0,80.8054,80.9679,80.6267,80.6754,32705.0
2017-11-29 09:40:00,99.27,99.38,99.06,99.36,46384.0,80.6592,80.7485,80.4885,80.7323,46384.0
2017-11-29 09:45:00,99.34,99.38,99.01,99.11,44293.0,80.716,80.7485,80.4479,80.5291,44293.0
2017-11-29 09:50:00,99.1,99.23,99.01,99.14,34742.0,80.521,80.6267,80.4479,80.5535,34742.0
2017-11-29 09:55:00,99.1,99.15,98.86,98.91,57149.0,80.521,80.5616,80.326,80.3666,57149.0
2017-11-29 10:00:00,98.94,98.94,98.46,98.69,51569.0,80.391,80.391,80.001,80.1879,51569.0
2017-11-29 10:05:00,98.69,98.83,98.65,98.8,46697.0,80.1879,80.3016,80.1554,80.2773,46697.0
2017-11-29 10:10:00,98.77,98.9,98.5,98.5,31268.0,80.2529,80.3585,80.0335,80.0335,31268.0
2017-11-29 10:15:00,98.5,98.5,97.81,98.05,79089.0,80.0335,80.0335,79.4729,79.6679,79089.0
2017-11-29 10:20:00,98.01,98.17,97.61,97.63,79993.0,79.6354,79.7654,79.3104,79.3266,79993.0
2017-11-29 10:25:00,97.64,97.67,97.31,97.6,86523.0,79.3347,79.3591,79.0666,79.3022,86523.0
2017-11-29 10:30:00,97.61,97.61,97.23,97.28,61050.0,79.3104,79.3104,79.0016,79.0422,61050.0
2017-11-29 10:35:00,97.32,97.83,97.29,97.66,59287.0,79.0747,79.4891,79.0504,79.351,59287.0
2017-11-29 10:40:00,97.65,97.82,97.55,97.64,37387.0,79.3429,79.481,79.2616,79.3347,37387.0
2017-11-29 10:45:00,97.6,97.62,97.27,97.37,36142.0,79.3022,79.3185,79.0341,79.1154,36142.0
2017-11-29 10:50:00,97.37,97.43,97.1,97.26,52107.0,79.1154,79.1641,78.896,79.026,52107.0
2017-11-29 10:55:00,97.26,97.44,97.1,97.13,49390.0,79.026,79.1722,78.896,78.9204,49390.0
2017-11-29 11:00:00,97.13,97.32,97.02,97.19,38201.0,78.9204,79.0747,78.831,78.9691,38201.0
2017-11-29 11:05:00,97.19,97.34,97.0,97.05,50266.0,78.9691,79.091,78.8147,78.8554,50266.0
2017-11-29 11:10:00,97.05,97.47,97.02,97.4,28307.0,78.8554,79.1966,78.831,79.1397,28307.0
2017-11-29 11:15:00,97.39,97.52,97.14,97.2,29906.0,79.1316,79.2372,78.9285,78.9772,29906.0
2017-11-29 11:20:00,97.23,97.36,97.08,97.2,29297.0,79.0016,79.1072,78.8797,78.9772,29297.0
2017-11-29 11:25:00,97.2,97.24,96.91,96.99,42051.0,78.9772,79.0097,78.7416,78.8066,42051.0
2017-11-29 11:30:00,96.97,97.04,96.83,97.02,25707.0,78.7903,78.8472,78.6766,78.831,25707.0
2017-11-29 11:35:00,97.05,97.23,97.02,97.23,20260.0,78.8554,79.0016,78.831,79.0016,20260.0
2017-11-29 11:40:00,97.26,97.27,96.88,96.99,21929.0,79.026,79.0341,78.7172,78.8066,21929.0
2017-11-29 11:45:00,96.98,97.07,96.8,96.96,50893.0,78.7985,78.8716,78.6522,78.7822,50893.0
2017-11-29 11:50:00,96.96,97.02,96.83,96.91,29278.0,78.7822,78.831,78.6766,78.7416,29278.0
2017-11-29 11:55:00,96.92,96.92,96.71,96.74,60891.0,78.7497,78.7497,78.5791,78.6035,60891.0
2017-11-29 12:00:00,96.77,96.85,96.56,96.64,39200.0,78.6278,78.6928,78.4572,78.5222,39200.0
2017-11-29 12:05:00,96.65,96.75,96.57,96.65,44228.0,78.5303,78.6116,78.4653,78.5303,44228.0
2017-11-29 12:10:00,96.64,96.75,96.5,96.56,56616.0,78.5222,78.6116,78.4085,78.4572,56616.0
2017-11-29 12:15:00,96.56,96.92,96.54,96.86,48380.0,78.4572,78.7497,78.441,78.701,48380.0
2017-11-29 12:20:00,96.85,97.02,96.83,96.96,45345.0,78.6928,78.831,78.6766,78.7822,45345.0
2017-11-29 12:25:00,96.95,97.11,96.9,97.06,46858.0,78.7741,78.9041,78.7335,78.8635,46858.0
2017-11-29 12:30:00,97.07,97.18,96.97,97.09,22942.0,78.8716,78.961,78.7903,78.8879,22942.0
2017-11-29 12:35:00,97.11,97.19,97.06,97.18,23010.0,78.9041,78.9691,78.8635,78.961,23010.0
2017-11-29 12:40:00,97.19,97.42,97.15,97.15,69930.0,78.9691,79.156,78.9366,78.9366,69930.0
2017-11-29 12:45:00,97.15,97.42,97.08,97.35,62300.0,78.9366,79.156,78.8797,79.0991,62300.0
2017-11-29 12:50:00,97.31,97.42,97.18,97.2,19284.0,79.0666,79.156,78.961,78.9772,19284.0
2017-11-29 12:55:00,97.19,97.2,97.09,97.15,27442.0,78.9691,78.9772,78.8879,78.9366,27442.0
2017-11-29 13:00:00,97.14,97.21,97.07,97.2,21029.0,78.9285,78.9854,78.8716,78.9772,21029.0
2017-11-29 13:05:00,97.21,97.21,97.03,97.05,20333.0,78.9854,78.9854,78.8391,78.8554,20333.0
2017-11-29 13:10:00,97.07,97.28,97.06,97.24,21970.0,78.8716,79.0422,78.8635,79.0097,21970.0
2017-11-29 13:15:00,97.26,97.33,97.2,97.31,15130.0,79.026,79.0829,78.9772,79.0666,15130.0
2017-11-29 13:20:00,97.3,97.41,97.28,97.36,16373.0,79.0585,79.1479,79.0422,79.1072,16373.0
2017-11-29 13:25:00,97.36,97.54,97.34,97.53,22002.0,79.1072,79.2535,79.091,79.2454,22002.0
2017-11-29 13:30:00,97.5,97.65,97.5,97.56,12981.0,79.221,79.3429,79.221,79.2697,12981.0
2017-11-29 13:35:00,97.59,97.59,97.43,97.46,16504.0,79.2941,79.2941,79.1641,79.1885,16504.0
2017-11-29 13:40:00,97.46,97.57,97.44,97.55,12774.0,79.1885,79.2779,79.1722,79.2616,12774.0
2017-11-29 13:45:00,97.55,97.62,97.49,97.59,19045.0,79.2616,79.3185,79.2129,79.2941,19045.0
2017-11-29 13:50:00,97.59,97.6,97.34,97.35,26141.0,79.2941,79.3022,79.091,79.0991,26141.0
2017-11-29 13:55:00,97.34,97.45,97.27,97.31,20710.0,79.091,79.1804,79.0341,79.0666,20710.0
2017-11-29 14:00:00,97.3,97.47,97.27,97.31,26075.0,79.0585,79.1966,79.0341,79.0666,26075.0
2017-11-29 14:05:00,97.33,97.39,97.26,97.31,22875.0,79.0829,79.1316,79.026,79.0666,22875.0
2017-11-29 14:10:00,97.32,97.41,97.29,97.31,24796.0,79.0747,79.1479,79.0504,79.0666,24796.0
2017-11-29 14:15:00,97.3,97.3,97.08,97.12,33403.0,79.0585,79.0585,78.8797,78.9122,33403.0
2017-11-29 14:20:00,97.13,97.26,97.12,97.2,24133.0,78.9204,79.026,78.9122,78.9772,24133.0
2017-11-29 14:25:00,97.2,97.23,96.82,96.99,63212.0,78.9772,79.0016,78.6685,78.8066,63212.0
2017-11-29 14:30:00,96.98,97.03,96.85,96.94,50447.0,78.7985,78.8391,78.6928,78.766,50447.0
2017-11-29 14:35:00,96.92,96.92,96.71,96.72,38985.0,78.7497,78.7497,78.5791,78.5872,38985.0
2017-11-29 14:40:00,96.73,96.91,96.7,96.71,44918.0,78.5953,78.7416,78.571,78.5791,44918.0
2017-11-29 14:45:00,96.7,96.78,96.67,96.77,33584.0,78.571,78.636,78.5466,78.6278,33584.0
2017-11-29 14:50:00,96.77,96.79,96.63,96.76,44238.0,78.6278,78.6441,78.5141,78.6197,44238.0
2017-11-29 14:55:00,96.73,96.84,96.63,96.63,30790.0,78.5953,78.6847,78.5141,78.5141,30790.0
2017-11-29 15:00:00,96.66,96.71,96.63,96.66,31021.0,78.5385,78.5791,78.5141,78.5385,31021.0
2017-11-29 15:05:00,96.65,96.69,96.59,96.68,38259.0,78.5303,78.5628,78.4816,78.5547,38259.0
2017-11-29 15:10:00,96.68,96.76,96.57,96.57,40594.0,78.5547,78.6197,78.4653,78.4653,40594.0
2017-11-29 15:15:00,96.58,96.6,96.45,96.54,51117.0,78.4735,78.4897,78.3678,78.441,51117.0
2017-11-29 15:20:00,96.53,96.69,96.52,96.66,44423.0,78.4328,78.5628,78.4247,78.5385,44423.0
2017-11-29 15:25:00,96.65,96.85,96.63,96.81,43138.0,78.5303,78.6928,78.5141,78.6603,43138.0
2017-11-29 15:30:00,96.8,97.04,96.73,97.01,50907.0,78.6522,78.8472,78.5953,78.8228,50907.0
2017-11-29 15:35:00,97.0,97.01,96.88,96.95,46327.0,78.8147,78.8228,78.7172,78.7741,46327.0
2017-11-29 15:40:00,96.94,96.95,96.85,96.91,72305.0,78.766,78.7741,78.6928,78.7416,72305.0
2017-11-29 15:45:00,96.91,97.06,96.91,97.02,71258.0,78.7416,78.8635,78.7416,78.831,71258.0
2017-11-29 15:50:00,97.02,97.03,96.87,96.94,130805.0,78.831,78.8391,78.7091,78.766,130805.0
2017-11-29 15:55:00,96.95,97.0,96.88,96.88,186726.0,78.7741,78.8147,78.7172,78.7172,186726.0
2017-11-30 09:30:00,97.38,97.6,97.05,97.44,84515.0,79.1235,79.3022,78.8554,79.1722,84515.0
2017-11-30 09:35:00,97.37,97.59,96.7,96.89,49815.0,79.1154,79.2941,78.571,78.7253,49815.0
2017-11-30 09:40:00,96.89,97.35,96.77,97.29,38753.0,78.7253,79.0991,78.6278,79.0504,38753.0
2017-11-30 09:45:00,97.28,97.66,97.14,97.54,54674.0,79.0422,79.351,78.9285,79.2535,54674.0
2017-11-30 09:50:00,97.5,97.58,97.21,97.21,60800.0,79.221,79.286,78.9854,78.9854,60800.0
2017-11-30 09:55:00,97.15,97.5,97.12,97.33,44877.0,78.9366,79.221,78.9122,79.0829,44877.0
2017-11-30 10:00:00,97.36,97.88,97.31,97.83,44581.0,79.1072,79.5297,79.0666,79.4891,44581.0
2017-11-30 10:05:00,97.83,97.96,97.61,97.64,49615.0,79.4891,79.5947,79.3104,79.3347,49615.0
2017-11-30 10:10:00,97.62,97.73,97.43,97.46,67493.0,79.3185,79.4079,79.1641,79.1885,67493.0
2017-11-30 10:15:00,97.48,97.77,97.4,97.76,51185.0,79.2047,79.4404,79.1397,79.4322,51185.0
2017-11-30 10:20:00,97.74,97.78,97.57,97.73,51757.0,79.416,79.4485,79.2779,79.4079,51757.0
2017-11-30 10:25:00,97.75,97.75,97.54,97.69,26593.0,79.4241,79.4241,79.2535,79.3754,26593.0
2017-11-30 10:30:00,97.71,97.93,97.69,97.91,44734.0,79.3916,79.5704,79.3754,79.5541,44734.0
2017-11-30 10:35:00,97.92,97.98,97.79,97.91,42309.0,79.5622,79.611,79.4566,79.5541,42309.0
2017-11-30 10:40:00,97.91,98.04,97.8,97.98,46954.0,79.5541,79.6597,79.4647,79.611,46954.0
2017-11-30 10:45:00,97.98,98.03,97.89,97.9,82235.0,79.611,79.6516,79.5379,79.546,82235.0
2017-11-30 10:50:00,97.9,98.04,97.77,98.0,27780.0,79.546,79.6597,79.4404,79.6272,27780.0
2017-11-30 10:55:00,97.98,98.0,97.79,97.92,39521.0,79.611,79.6272,79.4566,79.5622,39521.0
2017-11-30 11:00:00,97.98,98.43,97.93,98.32,59376.0,79.611,79.9766,79.5704,79.8873,59376.0
2017-11-30 11:05:00,98.31,98.38,98.18,98.19,24411.0,79.8791,79.936,79.7735,79.7816,24411.0
2017-11-30 11:10:00,98.21,98.42,98.13,98.41,68861.0,79.7979,79.9685,79.7329,79.9604,68861.0
2017-11-30 11:15:00,98.39,98.42,98.28,98.34,52687.0,79.9441,79.9685,79.8548,79.9035,52687.0
2017-11-30 11:20:00,98.33,98.36,98.23,98.29,30076.0,79.8954,79.9198,79.8141,79.8629,30076.0
2017-11-30 11:25:00,98.31,98.35,98.11,98.16,58296.0,79.8791,79.9116,79.7166,79.7573,58296.0
2017-11-30 11:30:00,98.15,98.21,98.03,98.19,29797.0,79.7491,79.7979,79.6516,79.7816,29797.0
2017-11-30 11:35:00,98.18,98.19,98.04,98.09,18767.0,79.7735,79.7816,79.6597,79.7004,18767.0
2017-11-30 11:40:00,98.1,98.16,98.0,98.04,21019.0,79.7085,79.7573,79.6272,79.6597,21019.0
2017-11-30 11:45:00,98.02,98.21,97.99,98.2,26131.0,79.6435,79.7979,79.6191,79.7898,26131.0
2017-11-30 11:50:00,98.19,98.2,98.04,98.04,31995.0,79.7816,79.7898,79.6597,79.6597,31995.0
2017-11-30 11:55:00,98.03,98.05,97.89,98.01,32103.0,79.6516,79.6679,79.5379,79.6354,32103.0
2017-11-30 12:00:00,98.05,98.06,97.91,97.94,12692.0,79.6679,79.676,79.5541,79.5785,12692.0
2017-11-30 12:05:00,97.95,98.1,97.94,98.02,19729.0,79.5866,79.7085,79.5785,79.6435,19729.0
2017-11-30 12:10:00,98.04,98.22,98.04,98.1,19588.0,79.6597,79.806,79.6597,79.7085,19588.0
2017-11-30 12:15:00,98.12,98.21,98.09,98.15,27603.0,79.7247,79.7979,79.7004,79.7491,27603.0
2017-11-30 12:20:00,98.16,98.26,98.16,98.26,23861.0,79.7573,79.8385,79.7573,79.8385,23861.0
2017-11-30 12:25:00,98.28,98.46,98.27,98.41,18989.0,79.8548,80.001,79.8466,79.9604,18989.0
2017-11-30 12:30:00,98.42,98.47,98.2,98.21,17824.0,79.9685,80.0091,79.7898,79.7979,17824.0
2017-11-30 12:35:00,98.19,98.26,98.15,98.21,27110.0,79.7816,79.8385,79.7491,79.7979,27110.0
2017-11-30 12:40:00,98.21,98.22,98.1,98.13,74182.0,79.7979,79.806,79.7085,79.7329,74182.0
2017-11-30 12:45:00,98.15,98.34,98.1,98.2,32427.0,79.7491,79.9035,79.7085,79.7898,32427.0
2017-11-30 12:50:00,98.16,98.18,97.88,97.92,54080.0,79.7573,79.7735,79.5297,79.5622,54080.0
2017-11-30 12:55:00,97.89,97.97,97.75,97.92,37648.0,79.5379,79.6029,79.4241,79.5622,37648.0
2017-11-30 13:00:00,97.9,98.09,97.9,97.94,81726.0,79.546,79.7004,79.546,79.5785,81726.0
2017-11-30 13:05:00,97.96,98.0,97.9,97.97,39784.0,79.5947,79.6272,79.546,79.6029,39784.0
2017-11-30 13:10:00,97.97,98.13,97.95,98.13,19189.0,79.6029,79.7329,79.5866,79.7329,19189.0
2017-11-30 13:15:00,98.09,98.12,97.92,97.94,22020.0,79.7004,79.7247,79.5622,79.5785,22020.0
2017-11-30 13:20:00,97.91,97.99,97.89,97.9,9987.0,79.5541,79.6191,79.5379,79.546,9987.0
2017-11-30 13:25:00,97.89,98.02,97.89,97.97,43571.0,79.5379,79.6435,79.5379,79.6029,43571.0
2017-11-30 13:30:00,97.98,97.98,97.86,97.95,20698.0,79.611,79.611,79.5135,79.5866,20698.0
2017-11-30 13:35:00,97.96,98.01,97.9,97.93,16149.0,79.5947,79.6354,79.546,79.5704,16149.0
2017-11-30 13:40:00,97.93,97.95,97.84,97.92,12041.0,79.5704,79.5866,79.4972,79.5622,12041.0
2017-11-30 13:45:00,97.91,98.02,97.89,98.0,20592.0,79.5541,79.6435,79.5379,79.6272,20592.0
2017-11-30 13:50:00,98.01,98.06,97.85,97.85,37080.0,79.6354,79.676,79.5054,79.5054,37080.0
2017-11-30 13:55:00,97.85,97.85,97.76,97.82,45168.0,79.5054,79.5054,79.4322,79.481,45168.0
2017-11-30 14:00:00,97.83,97.85,97.76,97.82,33397.0,79.4891,79.5054,79.4322,79.481,33397.0
2017-11-30 14:05:00,97.82,97.82,97.72,97.73,43584.0,79.481,79.481,79.3997,79.4079,43584.0
2017-11-30 14:10:00,97.74,97.83,97.67,97.74,22241.0,79.416,79.4891,79.3591,79.416,22241.0
2017-11-30 14:15:00,97.74,97.75,97.63,97.67,37637.0,79.416,79.4241,79.3266,79.3591,37637.0
2017-11-30 14:20:00,97.66,97.72,97.6,97.66,27321.0,79.351,79.3997,79.3022,79.351,27321.0
2017-11-30 14:25:00,97.66,97.92,97.65,97.92,19341.0,79.351,79.5622,79.3429,79.5622,19341.0
2017-11-30 14:30:00,97.9,97.9,97.78,97.78,67963.0,79.546,79.546,79.4485,79.4485,67963.0
2017-11-30 14:35:00,97.79,97.84,97.69,97.72,30463.0,79.4566,79.4972,79.3754,79.3997,30463.0
2017-11-30 14:40:00,97.72,97.75,97.62,97.65,45705.0,79.3997,79.4241,79.3185,79.3429,45705.0
2017-11-30 14:45:00,97.65,97.68,97.63,97.67,29226.0,79.3429,79.3672,79.3266,79.3591,29226.0
2017-11-30 14:50:00,97.66,97.66,97.6,97.62,30776.0,79.351,79.351,79.3022,79.3185,30776.0
2017-11-30 14:55:00,97.61,97.61,97.42,97.44,54698.0,79.3104,79.3104,79.156,79.1722,54698.0
2017-11-30 15:00:00,97.45,97.48,97.38,97.43,55470.0,79.1804,79.2047,79.1235,79.1641,55470.0
2017-11-30 15:05:00,97.42,97.42,97.26,97.31,39534.0,79.156,79.156,79.026,79.0666,39534.0
2017-11-30 15:10:00,97.31,97.5,97.31,97.44,37209.0,79.0666,79.221,79.0666,79.1722,37209.0
2017-11-30 15:15:00,97.44,97.46,97.35,97.36,37996.0,79.1722,79.1885,79.0991,79.1072,37996.0
2017-11-30 15:20:00,97.36,97.36,97.29,97.31,50001.0,79.1072,79.1072,79.0504,79.0666,50001.0
2017-11-30 15:25:00,97.3,97.42,97.29,97.37,60224.0,79.0585,79.156,79.0504,79.1154,60224.0
2017-11-30 15:30:00,97.38,97.38,97.21,97.24,63132.0,79.1235,79.1235,78.9854,79.0097,63132.0
2017-11-30 15:35:00,97.25,97.31,97.06,97.06,77232.0,79.0179,79.0666,78.8635,78.8635,77232.0
2017-11-30 15:40:00,97.06,97.12,97.03,97.09,94627.0,78.8635,78.9122,78.8391,78.8879,94627.0
2017-11-30 15:45:00,97.1,97.28,97.0,97.28,112999.0,78.896,79.0422,78.8147,79.0422,112999.0
2017-11-30 15:50:00,97.28,97.47,97.28,97.33,180024.0,79.0422,79.1966,79.0422,79.0829,180024.0
2017-11-30 15:55:00,97.33,97.4,97.2,97.23,359156.0,79.0829,79.1397,78.9772,79.0016,359156.0
2017-12-01 09:30:00,96.54,96.89,96.53,96.8,213738.0,78.441,78.7253,78.4328,78.6522,213738.0
2017-12-01 09:35:00,96.79,96.93,96.53,96.59,53400.0,78.6441,78.7578,78.4328,78.4816,53400.0
2017-12-01 09:40:00,96.54,96.77,96.2,96.33,35589.0,78.441,78.6278,78.1647,78.2703,35589.0
2017-12-01 09:45:00,96.31,96.35,95.88,96.04,80485.0,78.2541,78.2866,77.9047,78.0347,80485.0
2017-12-01 09:50:00,96.04,96.34,96.04,96.16,47405.0,78.0347,78.2785,78.0347,78.1322,47405.0
2017-12-01 09:55:00,96.13,96.34,95.95,96.31,33868.0,78.1078,78.2785,77.9616,78.2541,33868.0
2017-12-01 10:00:00,96.31,96.59,96.29,96.57,93007.0,78.2541,78.4816,78.2378,78.4653,93007.0
2017-12-01 10:05:00,96.57,96.77,96.55,96.64,124053.0,78.4653,78.6278,78.4491,78.5222,124053.0
2017-12-01 10:10:00,96.65,96.9,96.59,96.9,40118.0,78.5303,78.7335,78.4816,78.7335,40118.0
2017-12-01 10:15:00,96.91,97.41,96.86,97.19,37475.0,78.7416,79.1479,78.701,78.9691,37475.0
2017-12-01 10:20:00,97.18,97.28,96.99,97.12,31311.0,78.961,79.0422,78.8066,78.9122,31311.0
2017-12-01 10:25:00,97.14,97.22,97.04,97.06,18170.0,78.9285,78.9935,78.8472,78.8635,18170.0
2017-12-01 10:30:00,97.06,97.21,96.97,96.97,22782.0,78.8635,78.9854,78.7903,78.7903,22782.0
2017-12-01 10:35:00,96.97,97.03,96.76,96.87,34963.0,78.7903,78.8391,78.6197,78.7091,34963.0
2017-12-01 10:40:00,96.89,97.07,96.88,96.93,17288.0,78.7253,78.8716,78.7172,78.7578,17288.0
2017-12-01 10:45:00,96.95,97.09,96.83,97.07,25257.0,78.7741,78.8879,78.6766,78.8716,25257.0
2017-12-01 10:50:00,97.06,97.2,97.03,97.1,23660.0,78.8635,78.9772,78.8391,78.896,23660.0
2017-12-01 10:55:00,97.15,97.21,96.9,96.99,28461.0,78.9366,78.9854,78.7335,78.8066,28461.0
2017-12-01 11:00:00,96.98,97.1,96.92,97.05,19710.0,78.7985,78.896,78.7497,78.8554,19710.0
2017-12-01 11:05:00,97.03,97.03,96.53,96.76,54904.0,78.8391,78.8391,78.4328,78.6197,54904.0
2017-12-01 11:10:00,96.76,96.76,95.73,96.45,113554.0,78.6197,78.6197,77.7828,78.3678,113554.0
2017-12-01 11:15:00,96.43,96.48,96.12,96.19,115407.0,78.3516,78.3922,78.0997,78.1566,115407.0
2017-12-01 11:20:00,96.21,96.26,95.65,95.76,47632.0,78.1728,78.2135,77.7178,77.8072,47632.0
2017-12-01 11:25:00,95.73,95.9,95.35,95.45,68692.0,77.7828,77.9209,77.4741,77.5553,68692.0
2017-12-01 11:30:00,95.4,95.48,94.72,95.36,90821.0,77.5147,77.5797,76.9622,77.4822,90821.0
2017-12-01 11:35:00,95.3,96.06,95.21,96.03,44002.0,77.4334,78.051,77.3603,78.0266,44002.0
2017-12-01 11:40:00,96.03,96.3,95.87,96.01,58337.0,78.0266,78.246,77.8966,78.0103,58337.0
2017-12-01 11:45:00,95.95,95.95,95.66,95.79,65709.0,77.9616,77.9616,77.7259,77.8316,65709.0
2017-12-01 11:50:00,95.76,96.08,95.52,95.99,74884.0,77.8072,78.0672,77.6122,77.9941,74884.0
2017-12-01 11:55:00,96.04,96.05,95.71,95.8,37642.0,78.0347,78.0428,77.7666,77.8397,37642.0
2017-12-01 12:00:00,95.8,96.16,95.7,96.06,34362.0,77.8397,78.1322,77.7584,78.051,34362.0
2017-12-01 12:05:00,96.03,96.21,95.92,96.14,43117.0,78.0266,78.1728,77.9372,78.116,43117.0
2017-12-01 12:10:00,96.08,96.26,96.0,96.1,27549.0,78.0672,78.2135,78.0022,78.0835,27549.0
2017-12-01 12:15:00,96.11,96.31,95.82,95.96,30312.0,78.0916,78.2541,77.8559,77.9697,30312.0
2017-12-01 12:20:00,96.0,96.05,95.87,96.02,25671.0,78.0022,78.0428,77.8966,78.0185,25671.0
2017-12-01 12:25:00,96.03,96.1,95.91,96.05,49216.0,78.0266,78.0835,77.9291,78.0428,49216.0
2017-12-01 12:30:00,96.05,96.06,95.77,95.8,20932.0,78.0428,78.051,77.8153,77.8397,20932.0
2017-12-01 12:35:00,95.8,95.92,95.65,95.8,39208.0,77.8397,77.9372,77.7178,77.8397,39208.0
2017-12-01 12:40:00,95.76,96.25,95.76,96.25,28000.0,77.8072,78.2053,77.8072,78.2053,28000.0
2017-12-01 12:45:00,96.23,96.44,96.15,96.29,27467.0,78.1891,78.3597,78.1241,78.2378,27467.0
2017-12-01 12:50:00,96.3,96.53,96.29,96.34,19570.0,78.246,78.4328,78.2378,78.2785,19570.0
2017-12-01 12:55:00,96.39,96.67,96.39,96.64,20965.0,78.3191,78.5466,78.3191,78.5222,20965.0
2017-12-01 13:00:00,96.61,96.83,96.55,96.62,34507.0,78.4978,78.6766,78.4491,78.506,34507.0
2017-12-01 13:05:00,96.59,96.62,96.47,96.47,15284.0,78.4816,78.506,78.3841,78.3841,15284.0
2017-12-01 13:10:00,96.47,96.74,96.46,96.67,15852.0,78.3841,78.6035,78.376,78.5466,15852.0
2017-12-01 13:15:00,96.7,96.7,96.52,96.6,20309.0,78.571,78.571,78.4247,78.4897,20309.0
2017-12-01 13:20:00,96.6,96.66,96.52,96.66,15853.0,78.4897,78.5385,78.4247,78.5385,15853.0
2017-12-01 13:25:00,96.68,96.72,96.63,96.63,13074.0,78.5547,78.5872,78.5141,78.5141,13074.0
2017-12-01 13:30:00,96.66,96.88,96.66,96.82,24061.0,78.5385,78.7172,78.5385,78.6685,24061.0
2017-12-01 13:35:00,96.82,96.87,96.68,96.78,15090.0,78.6685,78.7091,78.5547,78.636,15090.0
2017-12-01 13:40:00,96.77,96.79,96.63,96.67,16517.0,78.6278,78.6441,78.5141,78.5466,16517.0
2017-12-01 13:45:00,96.67,96.71,96.53,96.69,25503.0,78.5466,78.5791,78.4328,78.5628,25503.0
2017-12-01 13:50:00,96.71,96.77,96.62,96.7,17088.0,78.5791,78.6278,78.506,78.571,17088.0
2017-12-01 13:55:00,96.7,96.82,96.7,96.78,17396.0,78.571,78.6685,78.571,78.636,17396.0
2017-12-01 14:00:00,96.79,96.89,96.63,96.87,25730.0,78.6441,78.7253,78.5141,78.7091,25730.0
2017-12-01 14:05:00,96.82,96.83,96.69,96.75,24324.0,78.6685,78.6766,78.5628,78.6116,24324.0
2017-12-01 14:10:00,96.75,96.89,96.75,96.86,29431.0,78.6116,78.7253,78.6116,78.701,29431.0
2017-12-01 14:15:00,96.84,96.89,96.81,96.87,17417.0,78.6847,78.7253,78.6603,78.7091,17417.0
2017-12-01 14:20:00,96.88,97.0,96.86,96.88,35371.0,78.7172,78.8147,78.701,78.7172,35371.0
2017-12-01 14:25:00,96.88,96.96,96.87,96.91,23060.0,78.7172,78.7822,78.7091,78.7416,23060.0
2017-12-01 14:30:00,96.9,97.05,96.9,96.93,21679.0,78.7335,78.8554,78.7335,78.7578,21679.0
2017-12-01 14:35:00,96.93,97.0,96.75,96.8,30374.0,78.7578,78.8147,78.6116,78.6522,30374.0
2017-12-01 14:40:00,96.81,96.81,96.62,96.62,36734.0,78.6603,78.6603,78.506,78.506,36734.0
2017-12-01 14:45:00,96.6,96.68,96.53,96.57,40587.0,78.4897,78.5547,78.4328,78.4653,40587.0
2017-12-01 14:50:00,96.58,96.71,96.55,96.71,36820.0,78.4735,78.5791,78.4491,78.5791,36820.0
2017-12-01 14:55:00,96.7,96.77,96.68,96.73,37016.0,78.571,78.6278,78.5547,78.5953,37016.0
2017-12-01 15:00:00,96.71,96.87,96.64,96.84,35422.0,78.5791,78.7091,78.5222,78.6847,35422.0
2017-12-01 15:05:00,96.87,96.9,96.77,96.79,25563.0,78.7091,78.7335,78.6278,78.6441,25563.0
2017-12-01 15:10:00,96.8,96.81,96.65,96.69,36335.0,78.6522,78.6603,78.5303,78.5628,36335.0
2017-12-01 15:15:00,96.7,96.77,96.7,96.71,36435.0,78.571,78.6278,78.571,78.5791,36435.0
2017-12-01 15:20:00,96.73,96.76,96.65,96.65,42349.0,78.5953,78.6197,78.5303,78.5303,42349.0
2017-12-01 15:25:00,96.68,96.75,96.66,96.69,63651.0,78.5547,78.6116,78.5385,78.5628,63651.0
2017-12-01 15:30:00,96.67,96.85,96.66,96.83,78327.0,78.5466,78.6928,78.5385,78.6766,78327.0
2017-12-01 15:35:00,96.85,97.03,96.85,97.0,52789.0,78.6928,78.8391,78.6928,78.8147,52789.0
2017-12-01 15:40:00,97.0,97.23,96.99,97.2,64627.0,78.8147,79.0016,78.8066,78.9772,64627.0
2017-12-01 15:45:00,97.2,97.21,97.12,97.16,47489.0,78.9772,78.9854,78.9122,78.9447,47489.0
2017-12-01 15:50:00,97.18,97.33,97.16,97.32,104158.0,78.961,79.0829,78.9447,79.0747,104158.0
2017-12-01 15:55:00,97.32,97.33,97.1,97.13,224525.0,79.0747,79.0829,78.896,78.9204,224525.0
2017-12-04 09:30:00,97.54,97.88,97.25,97.38,101126.0,79.2535,79.5297,79.0179,79.1235,101126.0
2017-12-04 09:35:00,97.38,97.47,97.19,97.44,31888.0,79.1235,79.1966,78.9691,79.1722,31888.0
2017-12-04 09:40:00,97.42,97.65,97.4,97.56,81497.0,79.156,79.3429,79.1397,79.2697,81497.0
2017-12-04 09:45:00,97.58,97.58,97.15,97.19,52834.0,79.286,79.286,78.9366,78.9691,52834.0
2017-12-04 09:50:00,97.19,97.31,96.95,96.97,37023.0,78.9691,79.0666,78.7741,78.7903,37023.0
2017-12-04 09:55:00,96.96,96.96,96.41,96.63,53820.0,78.7822,78.7822,78.3353,78.5141,53820.0
2017-12-04 10:00:00,96.65,96.69,96.26,96.39,79703.0,78.5303,78.5628,78.2135,78.3191,79703.0
2017-12-04 10:05:00,96.4,96.41,95.91,96.14,104583.0,78.3272,78.3353,77.9291,78.116,104583.0
2017-12-04 10:10:00,96.15,96.29,95.84,96.17,77555.0,78.1241,78.2378,77.8722,78.1403,77555.0
2017-12-04 10:15:00,96.13,96.19,95.87,95.94,94127.0,78.1078,78.1566,77.8966,77.9534,94127.0
2017-12-04 10:20:00,95.97,96.68,95.97,96.68,35725.0,77.9778,78.5547,77.9778,78.5547,35725.0
2017-12-04 10:25:00,96.68,96.73,96.49,96.62,49713.0,78.5547,78.5953,78.4003,78.506,49713.0
2017-12-04 10:30:00,96.64,96.64,96.25,96.3,52691.0,78.5222,78.5222,78.2053,78.246,52691.0
2017-12-04 10:35:00,96.3,96.47,96.24,96.47,31730.0,78.246,78.3841,78.1972,78.3841,31730.0
2017-12-04 10:40:00,96.46,96.46,96.04,96.04,49556.0,78.376,78.376,78.0347,78.0347,49556.0
2017-12-04 10:45:00,96.02,96.14,95.79,95.79,68424.0,78.0185,78.116,77.8316,77.8316,68424.0
2017-12-04 10:50:00,95.81,95.92,95.61,95.65,59835.0,77.8478,77.9372,77.6853,77.7178,59835.0
2017-12-04 10:55:00,95.7,95.98,95.54,95.86,47032.0,77.7584,77.986,77.6284,77.8884,47032.0
2017-12-04 11:00:00,95.84,96.08,95.46,95.65,56704.0,77.8722,78.0672,77.5634,77.7178,56704.0
2017-12-04 11:05:00,95.62,95.63,95.45,95.47,40254.0,77.6934,77.7016,77.5553,77.5716,40254.0
2017-12-04 11:10:00,95.45,95.56,95.27,95.41,70081.0,77.5553,77.6447,77.4091,77.5228,70081.0
2017-12-04 11:15:00,95.41,95.62,95.4,95.61,116529.0,77.5228,77.6934,77.5147,77.6853,116529.0
2017-12-04 11:20:00,95.61,95.75,95.59,95.7,88365.0,77.6853,77.7991,77.6691,77.7584,88365.0
2017-12-04 11:25:00,95.7,95.96,95.69,95.83,37150.0,77.7584,77.9697,77.7503,77.8641,37150.0
2017-12-04 11:30:00,95.84,95.93,95.72,95.84,39915.0,77.8722,77.9453,77.7747,77.8722,39915.0
2017-12-04 11:35:00,95.81,96.14,95.78,96.08,37137.0,77.8478,78.116,77.8234,78.0672,37137.0
2017-12-04 11:40:00,96.1,96.16,96.07,96.07,22832.0,78.0835,78.1322,78.0591,78.0591,22832.0
2017-12-04 11:45:00,96.07,96.11,95.9,96.05,24421.0,78.0591,78.0916,77.9209,78.0428,24421.0
2017-12-04 11:50:00,96.05,96.36,96.0,96.23,34994.0,78.0428,78.2947,78.0022,78.1891,34994.0
2017-12-04 11:55:00,96.22,96.54,96.22,96.46,32489.0,78.181,78.441,78.181,78.376,32489.0
2017-12-04 12:00:00,96.45,96.54,96.42,96.47,15506.0,78.3678,78.441,78.3435,78.3841,15506.0
2017-12-04 12:05:00,96.45,96.55,96.42,96.51,17656.0,78.3678,78.4491,78.3435,78.4166,17656.0
2017-12-04 12:10:00,96.49,96.63,96.41,96.59,14148.0,78.4003,78.5141,78.3353,78.4816,14148.0
2017-12-04 12:15:00,96.59,96.59,96.51,96.51,8954.0,78.4816,78.4816,78.4166,78.4166,8954.0
2017-12-04 12:20:00,96.53,96.54,96.18,96.34,22143.0,78.4328,78.441,78.1485,78.2785,22143.0
2017-12-04 12:25:00,96.36,96.44,96.18,96.33,13925.0,78.2947,78.3597,78.1485,78.2703,13925.0
2017-12-04 12:30:00,96.36,96.39,96.2,96.32,25189.0,78.2947,78.3191,78.1647,78.2622,25189.0
2017-12-04 12:35:00,96.28,96.36,96.27,96.32,13853.0,78.2297,78.2947,78.2216,78.2622,13853.0
2017-12-04 12:40:00,96.36,96.5,96.34,96.5,30463.0,78.2947,78.4085,78.2785,78.4085,30463.0
2017-12-04 12:45:00,96.52,96.53,96.4,96.51,12759.0,78.4247,78.4328,78.3272,78.4166,12759.0
2017-12-04 12:50:00,96.53,96.6,96.46,96.49,16425.0,78.4328,78.4897,78.376,78.4003,16425.0
2017-12-04 12:55:00,96.48,96.51,96.39,96.46,26249.0,78.3922,78.4166,78.3191,78.376,26249.0
2017-12-04 13:00:00,96.48,96.79,96.47,96.71,23218.0,78.3922,78.6441,78.3841,78.5791,23218.0
2017-12-04 13:05:00,96.72,96.78,96.52,96.59,17228.0,78.5872,78.636,78.4247,78.4816,17228.0
2017-12-04 13:10:00,96.61,96.71,96.57,96.66,13896.0,78.4978,78.5791,78.4653,78.5385,13896.0
2017-12-04 13:15:00,96.63,96.68,96.49,96.49,15281.0,78.5141,78.5547,78.4003,78.4003,15281.0
2017-12-04 13:20:00,96.48,96.55,96.43,96.47,13743.0,78.3922,78.4491,78.3516,78.3841,13743.0
2017-12-04 13:25:00,96.47,96.49,96.38,96.41,11621.0,78.3841,78.4003,78.311,78.3353,11621.0
2017-12-04 13:30:00,96.4,96.5,96.34,96.44,27366.0,78.3272,78.4085,78.2785,78.3597,27366.0
2017-12-04 13:35:00,96.43,96.52,96.34,96.52,17333.0,78.3516,78.4247,78.2785,78.4247,17333.0
2017-12-04 13:40:00,96.49,96.67,96.48,96.63,30006.0,78.4003,78.5466,78.3922,78.5141,30006.0
2017-12-04 13:45:00,96.65,96.79,96.59,96.62,82362.0,78.5303,78.6441,78.4816,78.506,82362.0
2017-12-04 13:50:00,96.62,96.95,96.58,96.95,42033.0,78.506,78.7741,78.4735,78.7741,42033.0
2017-12-04 13:55:00,96.96,96.99,96.9,96.95,19433.0,78.7822,78.8066,78.7335,78.7741,19433.0
2017-12-04 14:00:00,96.95,96.96,96.83,96.85,30786.0,78.7741,78.7822,78.6766,78.6928,30786.0
2017-12-04 14:05:00,96.86,96.87,96.7,96.72,33145.0,78.701,78.7091,78.571,78.5872,33145.0
2017-12-04 14:10:00,96.69,96.82,96.59,96.76,28408.0,78.5628,78.6685,78.4816,78.6197,28408.0
2017-12-04 14:15:00,96.77,96.8,96.54,96.56,25703.0,78.6278,78.6522,78.441,78.4572,25703.0
2017-12-04 14:20:00,96.55,96.62,96.48,96.48,26107.0,78.4491,78.506,78.3922,78.3922,26107.0
2017-12-04 14:25:00,96.48,96.53,96.27,96.41,45174.0,78.3922,78.4328,78.2216,78.3353,45174.0
2017-12-04 14:30:00,96.35,96.35,96.16,96.26,25461.0,78.2866,78.2866,78.1322,78.2135,25461.0
2017-12-04 14:35:00,96.25,96.5,96.23,96.45,34255.0,78.2053,78.4085,78.1891,78.3678,34255.0
2017-12-04 14:40:00,96.43,96.43,96.27,96.28,22901.0,78.3516,78.3516,78.2216,78.2297,22901.0
2017-12-04 14:45:00,96.28,96.38,96.19,96.23,32646.0,78.2297,78.311,78.1566,78.1891,32646.0
2017-12-04 14:50:00,96.25,96.35,96.21,96.32,23609.0,78.2053,78.2866,78.1728,78.2622,23609.0
2017-12-04 14:55:00,96.32,96.41,96.25,96.33,34826.0,78.2622,78.3353,78.2053,78.2703,34826.0
2017-12-04 15:00:00,96.33,96.34,96.18,96.27,34105.0,78.2703,78.2785,78.1485,78.2216,34105.0
2017-12-04 15:05:00,96.27,96.3,96.16,96.3,19851.0,78.2216,78.246,78.1322,78.246,19851.0
2017-12-04 15:10:00,96.3,96.3,96.22,96.22,25211.0,78.246,78.246,78.181,78.181,25211.0
2017-12-04 15:15:00,96.22,96.24,96.14,96.14,40599.0,78.181,78.1972,78.116,78.116,40599.0
2017-12-04 15:20:00,96.14,96.42,96.14,96.4,46107.0,78.116,78.3435,78.116,78.3272,46107.0
2017-12-04 15:25:00,96.41,96.41,96.29,96.34,41964.0,78.3353,78.3353,78.2378,78.2785,41964.0
2017-12-04 15:30:00,96.32,96.37,96.13,96.19,45305.0,78.2622,78.3028,78.1078,78.1566,45305.0
2017-12-04 15:35:00,96.2,96.22,96.01,96.03,69385.0,78.1647,78.181,78.0103,78.0266,69385.0
2017-12-04 15:40:00,96.03,96.21,96.01,96.17,90359.0,78.0266,78.1728,78.0103,78.1403,90359.0
2017-12-04 15:45:00,96.17,96.18,95.98,96.03,118284.0,78.1403,78.1485,77.986,78.0266,118284.0
2017-12-04 15:50:00,96.04,96.15,96.02,96.05,124982.0,78.0347,78.1241,78.0185,78.0428,124982.0
2017-12-04 15:55:00,96.06,96.18,95.97,95.97,241546.0,78.051,78.1485,77.9778,77.9778,241546.0
2017-12-05 09:30:00,95.98,96.92,95.36,96.88,100077.0,77.986,78.7497,77.4822,78.7172,100077.0
2017-12-05 09:35:00,96.91,97.27,96.54,97.19,84233.0,78.7416,79.0341,78.441,78.9691,84233.0
2017-12-05 09:40:00,97.27,97.63,97.24,97.35,92926.0,79.0341,79.3266,79.0097,79.0991,92926.0
2017-12-05 09:45:00,97.33,97.43,97.14,97.24,105382.0,79.0829,79.1641,78.9285,79.0097,105382.0
2017-12-05 09:50:00,97.23,97.37,97.08,97.37,95109.0,79.0016,79.1154,78.8797,79.1154,95109.0
2017-12-05 09:55:00,97.32,97.71,97.32,97.56,62412.0,79.0747,79.3916,79.0747,79.2697,62412.0
2017-12-05 10:00:00,97.54,97.95,97.51,97.88,60299.0,79.2535,79.5866,79.2291,79.5297,60299.0
2017-12-05 10:05:00,97.89,97.94,97.78,97.81,77081.0,79.5379,79.5785,79.4485,79.4729,77081.0
2017-12-05 10:10:00,97.81,97.9,97.53,97.73,82682.0,79.4729,79.546,79.2454,79.4079,82682.0
2017-12-05 10:15:00,97.74,97.84,97.57,97.73,56268.0,79.416,79.4972,79.2779,79.4079,56268.0
2017-12-05 10:20:00,97.72,97.73,97.34,97.36,47668.0,79.3997,79.4079,79.091,79.1072,47668.0
2017-12-05 10:25:00,97.36,97.65,97.28,97.64,39898.0,79.1072,79.3429,79.0422,79.3347,39898.0
2017-12-05 10:30:00,97.6,97.72,97.5,97.64,52412.0,79.3022,79.3997,79.221,79.3347,52412.0
2017-12-05 10:35:00,97.63,97.7,97.43,97.43,17742.0,79.3266,79.3835,79.1641,79.1641,17742.0
2017-12-05 10:40:00,97.41,97.73,97.41,97.73,35008.0,79.1479,79.4079,79.1479,79.4079,35008.0
2017-12-05 10:45:00,97.71,97.9,97.67,97.9,49989.0,79.3916,79.546,79.3591,79.546,49989.0
2017-12-05 10:50:00,97.89,98.02,97.84,98.02,72830.0,79.5379,79.6435,79.4972,79.6435,72830.0
2017-12-05 10:55:00,98.01,98.17,97.97,98.09,38443.0,79.6354,79.7654,79.6029,79.7004,38443.0
2017-12-05 11:00:00,98.12,98.3,98.12,98.23,131925.0,79.7247,79.871,79.7247,79.8141,131925.0
2017-12-05 11:05:00,98.25,98.42,98.17,98.37,99608.0,79.8304,79.9685,79.7654,79.9279,99608.0
2017-12-05 11:10:00,98.38,98.72,98.38,98.69,63353.0,79.936,80.2123,79.936,80.1879,63353.0
2017-12-05 11:15:00,98.67,98.67,98.4,98.41,57972.0,80.1716,80.1716,79.9523,79.9604,57972.0
2017-12-05 11:20:00,98.4,98.45,98.34,98.37,30869.0,79.9523,79.9929,79.9035,79.9279,30869.0
2017-12-05 11:25:00,98.33,98.39,98.19,98.25,38508.0,79.8954,79.9441,79.7816,79.8304,38508.0
2017-12-05 11:30:00,98.26,98.33,98.06,98.06,35771.0,79.8385,79.8954,79.676,79.676,35771.0
2017-12-05 11:35:00,98.05,98.13,98.0,98.04,32496.0,79.6679,79.7329,79.6272,79.6597,32496.0
2017-12-05 11:40:00,98.06,98.16,98.02,98.02,59720.0,79.676,79.7573,79.6435,79.6435,59720.0
2017-12-05 11:45:00,98.02,98.07,97.9,98.06,27139.0,79.6435,79.6841,79.546,79.676,27139.0
2017-12-05 11:50:00,98.04,98.12,97.98,97.98,33279.0,79.6597,79.7247,79.611,79.611,33279.0
2017-12-05 11:55:00,97.96,97.96,97.7,97.7,143212.0,79.5947,79.5947,79.3835,79.3835,143212.0
2017-12-05 12:00:00,97.72,97.74,97.53,97.68,33121.0,79.3997,79.416,79.2454,79.3672,33121.0
2017-12-05 12:05:00,97.67,97.75,97.62,97.71,30623.0,79.3591,79.4241,79.3185,79.3916,30623.0
2017-12-05 12:10:00,97.7,97.76,97.68,97.74,36551.0,79.3835,79.4322,79.3672,79.416,36551.0
2017-12-05 12:15:00,97.73,97.76,97.64,97.75,40354.0,79.4079,79.4322,79.3347,79.4241,40354.0
2017-12-05 12:20:00,97.72,97.74,97.52,97.53,33418.0,79.3997,79.416,79.2372,79.2454,33418.0
2017-12-05 12:25:00,97.54,97.54,97.39,97.39,42144.0,79.2535,79.2535,79.1316,79.1316,42144.0
2017-12-05 12:30:00,97.4,97.51,97.33,97.49,29648.0,79.1397,79.2291,79.0829,79.2129,29648.0
2017-12-05 12:35:00,97.49,97.62,97.44,97.62,20505.0,79.2129,79.3185,79.1722,79.3185,20505.0
2017-12-05 12:40:00,97.65,97.65,97.52,97.6,24362.0,79.3429,79.3429,79.2372,79.3022,24362.0
2017-12-05 12:45:00,97.61,97.65,97.43,97.43,20503.0,79.3104,79.3429,79.1641,79.1641,20503.0
2017-12-05 12:50:00,97.45,97.51,97.34,97.37,23353.0,79.1804,79.2291,79.091,79.1154,23353.0
2017-12-05 12:55:00,97.37,97.43,97.12,97.24,30054.0,79.1154,79.1641,78.9122,79.0097,30054.0
2017-12-05 13:00:00,97.22,97.25,97.1,97.21,24606.0,78.9935,79.0179,78.896,78.9854,24606.0
2017-12-05 13:05:00,97.21,97.21,97.05,97.14,21702.0,78.9854,78.9854,78.8554,78.9285,21702.0
2017-12-05 13:10:00,97.12,97.24,97.09,97.11,12706.0,78.9122,79.0097,78.8879,78.9041,12706.0
2017-12-05 13:15:00,97.12,97.26,97.0,97.25,27281.0,78.9122,79.026,78.8147,79.0179,27281.0
2017-12-05 13:20:00,97.25,97.48,97.17,97.34,20957.0,79.0179,79.2047,78.9529,79.091,20957.0
2017-12-05 13:25:00,97.36,97.37,97.19,97.31,21501.0,79.1072,79.1154,78.9691,79.0666,21501.0
2017-12-05 13:30:00,97.31,97.4,97.24,97.32,33819.0,79.0666,79.1397,79.0097,79.0747,33819.0
2017-12-05 13:35:00,97.32,97.44,97.26,97.3,16354.0,79.0747,79.1722,79.026,79.0585,16354.0
2017-12-05 13:40:00,97.27,97.36,97.21,97.28,12829.0,79.0341,79.1072,78.9854,79.0422,12829.0
2017-12-05 13:45:00,97.31,97.32,97.17,97.22,14821.0,79.0666,79.0747,78.9529,78.9935,14821.0
2017-12-05 13:50:00,97.23,97.26,97.12,97.12,17573.0,79.0016,79.026,78.9122,78.9122,17573.0
2017-12-05 13:55:00,97.12,97.18,97.01,97.18,19328.0,78.9122,78.961,78.8228,78.961,19328.0
2017-12-05 14:00:00,97.21,97.28,97.18,97.21,20837.0,78.9854,79.0422,78.961,78.9854,20837.0
2017-12-05 14:05:00,97.19,97.32,97.13,97.32,39074.0,78.9691,79.0747,78.9204,79.0747,39074.0
2017-12-05 14:10:00,97.28,97.28,97.16,97.17,21398.0,79.0422,79.0422,78.9447,78.9529,21398.0
2017-12-05 14:15:00,97.16,97.22,97.05,97.05,27046.0,78.9447,78.9935,78.8554,78.8554,27046.0
2017-12-05 14:20:00,97.05,97.06,96.81,97.04,35644.0,78.8554,78.8635,78.6603,78.8472,35644.0
2017-12-05 14:25:00,97.06,97.11,97.0,97.06,19220.0,78.8635,78.9041,78.8147,78.8635,19220.0
2017-12-05 14:30:00,97.05,97.06,96.94,97.02,26457.0,78.8554,78.8635,78.766,78.831,26457.0
2017-12-05 14:35:00,97.0,97.15,96.91,96.99,28970.0,78.8147,78.9366,78.7416,78.8066,28970.0
2017-12-05 14:40:00,97.02,97.05,96.88,96.93,30924.0,78.831,78.8554,78.7172,78.7578,30924.0
2017-12-05 14:45:00,96.93,96.93,96.75,96.8,21735.0,78.7578,78.7578,78.6116,78.6522,21735.0
2017-12-05 14:50:00,96.79,96.82,96.7,96.75,24155.0,78.6441,78.6685,78.571,78.6116,24155.0
2017-12-05 14:55:00,96.75,96.84,96.64,96.84,36213.0,78.6116,78.6847,78.5222,78.6847,36213.0
2017-12-05 15:00:00,96.83,96.98,96.71,96.98,38749.0,78.6766,78.7985,78.5791,78.7985,38749.0
2017-12-05 15:05:00,96.98,96.98,96.79,96.8,33403.0,78.7985,78.7985,78.6441,78.6522,33403.0
2017-12-05 15:10:00,96.78,97.08,96.78,97.02,32721.0,78.636,78.8797,78.636,78.831,32721.0
2017-12-05 15:15:00,97.02,97.02,96.83,96.89,31889.0,78.831,78.831,78.6766,78.7253,31889.0
2017-12-05 15:20:00,96.88,97.04,96.84,96.95,36563.0,78.7172,78.8472,78.6847,78.7741,36563.0
2017-12-05 15:25:00,96.95,97.13,96.94,97.04,42898.0,78.7741,78.9204,78.766,78.8472,42898.0
2017-12-05 15:30:00,97.04,97.08,96.91,96.92,32502.0,78.8472,78.8797,78.7416,78.7497,32502.0
2017-12-05 15:35:00,96.91,96.94,96.86,96.92,40100.0,78.7416,78.766,78.701,78.7497,40100.0
2017-12-05 15:40:00,96.92,97.11,96.91,97.06,53977.0,78.7497,78.9041,78.7416,78.8635,53977.0
2017-12-05 15:45:00,97.05,97.07,96.86,96.91,48194.0,78.8554,78.8716,78.701,78.7416,48194.0
2017-12-05 15:50:00,96.93,96.96,96.89,96.95,112771.0,78.7578,78.7822,78.7253,78.7741,112771.0
2017-12-05 15:55:00,96.96,97.07,96.87,96.89,220969.0,78.7822,78.8716,78.7091,78.7253,220969.0
2017-12-06 09:30:00,96.26,96.72,95.87,96.67,90666.0,78.2135,78.5872,77.8966,78.5466,90666.0
2017-12-06 09:35:00,96.67,97.45,96.47,97.39,59351.0,78.5466,79.1804,78.3841,79.1316,59351.0
2017-12-06 09:40:00,97.39,97.42,97.04,97.13,33098.0,79.1316,79.156,78.8472,78.9204,33098.0
2017-12-06 09:45:00,97.11,97.15,96.8,96.83,23222.0,78.9041,78.9366,78.6522,78.6766,23222.0
2017-12-06 09:50:00,96.79,97.15,96.74,97.15,22833.0,78.6441,78.9366,78.6035,78.9366,22833.0
2017-12-06 09:55:00,97.13,97.2,96.99,96.99,17351.0,78.9204,78.9772,78.8066,78.8066,17351.0
2017-12-06 10:00:00,96.98,97.3,96.9,97.06,35968.0,78.7985,79.0585,78.7335,78.8635,35968.0
2017-12-06 10:05:00,97.07,97.1,96.91,96.99,22228.0,78.8716,78.896,78.7416,78.8066,22228.0
2017-12-06 10:10:00,96.96,96.97,96.68,96.76,21552.0,78.7822,78.7903,78.5547,78.6197,21552.0
2017-12-06 10:15:00,96.77,96.99,96.68,96.97,23513.0,78.6278,78.8066,78.5547,78.7903,23513.0
2017-12-06 10:20:00,97.0,97.3,96.99,97.16,37894.0,78.8147,79.0585,78.8066,78.9447,37894.0
2017-12-06 10:25:00,97.17,97.22,97.02,97.09,32437.0,78.9529,78.9935,78.831,78.8879,32437.0
2017-12-06 10:30:00,97.09,97.2,96.97,97.0,22243.0,78.8879,78.9772,78.7903,78.8147,22243.0
2017-12-06 10:35:00,96.99,97.03,96.8,96.8,30918.0,78.8066,78.8391,78.6522,78.6522,30918.0
2017-12-06 10:40:00,96.83,97.08,96.83,97.08,25513.0,78.6766,78.8797,78.6766,78.8797,25513.0
2017-12-06 10:45:00,97.04,97.28,97.04,97.2,21309.0,78.8472,79.0422,78.8472,78.9772,21309.0
2017-12-06 10:50:00,97.2,97.24,97.1,97.14,26645.0,78.9772,79.0097,78.896,78.9285,26645.0
2017-12-06 10:55:00,97.13,97.35,97.1,97.32,27607.0,78.9204,79.0991,78.896,79.0747,27607.0
2017-12-06 11:00:00,97.3,97.3,97.13,97.22,16711.0,79.0585,79.0585,78.9204,78.9935,16711.0
2017-12-06 11:05:00,97.22,97.26,97.16,97.25,25673.0,78.9935,79.026,78.9447,79.0179,25673.0
2017-12-06 11:10:00,97.25,97.29,97.19,97.23,21861.0,79.0179,79.0504,78.9691,79.0016,21861.0
2017-12-06 11:15:00,97.26,97.27,97.13,97.15,26503.0,79.026,79.0341,78.9204,78.9366,26503.0
2017-12-06 11:20:00,97.16,97.44,97.15,97.33,66342.0,78.9447,79.1722,78.9366,79.0829,66342.0
2017-12-06 11:25:00,97.33,97.35,97.08,97.13,34525.0,79.0829,79.0991,78.8797,78.9204,34525.0
2017-12-06 11:30:00,97.15,97.15,97.0,97.04,41094.0,78.9366,78.9366,78.8147,78.8472,41094.0
2017-12-06 11:35:00,97.05,97.16,97.03,97.15,28936.0,78.8554,78.9447,78.8391,78.9366,28936.0
2017-12-06 11:40:00,97.16,97.27,97.16,97.21,27844.0,78.9447,79.0341,78.9447,78.9854,27844.0
2017-12-06 11:45:00,97.22,97.35,97.2,97.22,21048.0,78.9935,79.0991,78.9772,78.9935,21048.0
2017-12-06 11:50:00,97.22,97.28,97.06,97.16,34334.0,78.9935,79.0422,78.8635,78.9447,34334.0
2017-12-06 11:55:00,97.17,97.18,97.06,97.15,29565.0,78.9529,78.961,78.8635,78.9366,29565.0
2017-12-06 12:00:00,97.15,97.23,97.07,97.13,33475.0,78.9366,79.0016,78.8716,78.9204,33475.0
2017-12-06 12:05:00,97.12,97.25,97.1,97.2,33202.0,78.9122,79.0179,78.896,78.9772,33202.0
2017-12-06 12:10:00,97.2,97.25,97.14,97.17,15421.0,78.9772,79.0179,78.9285,78.9529,15421.0
2017-12-06 12:15:00,97.14,97.16,96.92,96.92,32450.0,78.9285,78.9447,78.7497,78.7497,32450.0
2017-12-06 12:20:00,96.92,97.01,96.89,97.0,29035.0,78.7497,78.8228,78.7253,78.8147,29035.0
2017-12-06 12:25:00,97.0,97.0,96.79,96.79,26880.0,78.8147,78.8147,78.6441,78.6441,26880.0
2017-12-06 12:30:00,96.78,96.85,96.74,96.82,44912.0,78.636,78.6928,78.6035,78.6685,44912.0
2017-12-06 12:35:00,96.81,96.95,96.78,96.85,30239.0,78.6603,78.7741,78.636,78.6928,30239.0
2017-12-06 12:40:00,96.84,96.96,96.84,96.92,23957.0,78.6847,78.7822,78.6847,78.7497,23957.0
2017-12-06 12:45:00,96.92,96.94,96.78,96.82,32649.0,78.7497,78.766,78.636,78.6685,32649.0
2017-12-06 12:50:00,96.84,96.94,96.81,96.9,44965.0,78.6847,78.766,78.6603,78.7335,44965.0
2017-12-06 12:55:00,96.89,97.0,96.87,96.95,27246.0,78.7253,78.8147,78.7091,78.7741,27246.0
2017-12-06 13:00:00,96.96,96.96,96.87,96.93,16629.0,78.7822,78.7822,78.7091,78.7578,16629.0
2017-12-06 13:05:00,96.93,96.96,96.78,96.78,26958.0,78.7578,78.7822,78.636,78.636,26958.0
2017-12-06 13:10:00,96.78,96.89,96.77,96.88,41282.0,78.636,78.7253,78.6278,78.7172,41282.0
2017-12-06 13:15:00,96.88,96.92,96.84,96.85,23363.0,78.7172,78.7497,78.6847,78.6928,23363.0
2017-12-06 13:20:00,96.86,96.9,96.79,96.88,20317.0,78.701,78.7335,78.6441,78.7172,20317.0
2017-12-06 13:25:00,96.9,96.93,96.78,96.81,22555.0,78.7335,78.7578,78.636,78.6603,22555.0
2017-12-06 13:30:00,96.81,96.9,96.77,96.89,39437.0,78.6603,78.7335,78.6278,78.7253,39437.0
2017-12-06 13:35:00,96.9,97.12,96.89,97.03,34608.0,78.7335,78.9122,78.7253,78.8391,34608.0
2017-12-06 13:40:00,97.03,97.2,97.02,97.18,29121.0,78.8391,78.9772,78.831,78.961,29121.0
2017-12-06 13:45:00,97.2,97.22,97.04,97.06,28121.0,78.9772,78.9935,78.8472,78.8635,28121.0
2017-12-06 13:50:00,97.06,97.16,97.03,97.13,23833.0,78.8635,78.9447,78.8391,78.9204,23833.0
2017-12-06 13:55:00,97.13,97.15,96.92,97.02,38145.0,78.9204,78.9366,78.7497,78.831,38145.0
2017-12-06 14:00:00,97.01,97.33,96.98,97.33,45898.0,78.8228,79.0829,78.7985,79.0829,45898.0
2017-12-06 14:05:00,97.28,97.34,97.02,97.02,40806.0,79.0422,79.091,78.831,78.831,40806.0
2017-12-06 14:10:00,97.04,97.11,96.98,97.03,37508.0,78.8472,78.9041,78.7985,78.8391,37508.0
2017-12-06 14:15:00,97.03,97.1,96.99,97.03,35675.0,78.8391,78.896,78.8066,78.8391,35675.0
2017-12-06 14:20:00,97.02,97.05,96.99,97.04,27862.0,78.831,78.8554,78.8066,78.8472,27862.0
2017-12-06 14:25:00,97.03,97.11,96.97,97.08,46282.0,78.8391,78.9041,78.7903,78.8797,46282.0
2017-12-06 14:30:00,97.08,97.09,96.98,97.02,47606.0,78.8797,78.8879,78.7985,78.831,47606.0
2017-12-06 14:35:00,97.02,97.15,96.99,97.03,54952.0,78.831,78.9366,78.8066,78.8391,54952.0
2017-12-06 14:40:00,97.02,97.18,97.02,97.18,39710.0,78.831,78.961,78.831,78.961,39710.0
2017-12-06 14:45:00,97.17,97.17,97.04,97.04,28087.0,78.9529,78.9529,78.8472,78.8472,28087.0
2017-12-06 14:50:00,97.06,97.08,96.99,96.99,40824.0,78.8635,78.8797,78.8066,78.8066,40824.0
2017-12-06 14:55:00,96.98,97.07,96.98,97.05,62292.0,78.7985,78.8716,78.7985,78.8554,62292.0
2017-12-06 15:00:00,97.06,97.09,97.02,97.05,28930.0,78.8635,78.8879,78.831,78.8554,28930.0
2017-12-06 15:05:00,97.06,97.14,97.05,97.11,36531.0,78.8635,78.9285,78.8554,78.9041,36531.0
2017-12-06 15:10:00,97.12,97.17,97.05,97.09,45931.0,78.9122,78.9529,78.8554,78.8879,45931.0
2017-12-06 15:15:00,97.08,97.12,96.96,96.99,61580.0,78.8797,78.9122,78.7822,78.8066,61580.0
2017-12-06 15:20:00,96.99,97.01,96.85,96.87,35760.0,78.8066,78.8228,78.6928,78.7091,35760.0
2017-12-06 15:25:00,96.87,97.07,96.86,97.07,56064.0,78.7091,78.8716,78.701,78.8716,56064.0
2017-12-06 15:30:00,97.07,97.07,96.95,96.99,66606.0,78.8716,78.8716,78.7741,78.8066,66606.0
2017-12-06 15:35:00,97.01,97.13,97.0,97.06,64706.0,78.8228,78.9204,78.8147,78.8635,64706.0
2017-12-06 15:40:00,97.07,97.08,96.99,97.03,66811.0,78.8716,78.8797,78.8066,78.8391,66811.0
2017-12-06 15:45:00,97.03,97.14,97.02,97.06,86421.0,78.8391,78.9285,78.831,78.8635,86421.0
2017-12-06 15:50:00,97.05,97.06,96.87,96.96,129631.0,78.8554,78.8635,78.7091,78.7822,129631.0
2017-12-06 15:55:00,96.97,97.05,96.91,97.02,199638.0,78.7903,78.8554,78.7416,78.831,199638.0
2017-12-07 09:30:00,97.32,97.78,97.02,97.5,79182.0,79.0747,79.4485,78.831,79.221,79182.0
2017-12-07 09:35:00,97.47,97.81,97.42,97.67,22652.0,79.1966,79.4729,79.156,79.3591,22652.0
2017-12-07 09:40:00,97.7,97.78,97.44,97.65,38176.0,79.3835,79.4485,79.1722,79.3429,38176.0
2017-12-07 09:45:00,97.65,97.82,97.63,97.72,43437.0,79.3429,79.481,79.3266,79.3997,43437.0
2017-12-07 09:50:00,97.72,97.79,97.54,97.55,11841.0,79.3997,79.4566,79.2535,79.2616,11841.0
2017-12-07 09:55:00,97.54,97.54,97.27,97.53,32099.0,79.2535,79.2535,79.0341,79.2454,32099.0
2017-12-07 10:00:00,97.47,97.48,97.16,97.19,39215.0,79.1966,79.2047,78.9447,78.9691,39215.0
2017-12-07 10:05:00,97.21,97.33,97.09,97.09,42748.0,78.9854,79.0829,78.8879,78.8879,42748.0
2017-12-07 10:10:00,97.07,97.27,97.03,97.09,42751.0,78.8716,79.0341,78.8391,78.8879,42751.0
2017-12-07 10:15:00,97.07,97.1,96.94,96.99,36375.0,78.8716,78.896,78.766,78.8066,36375.0
2017-12-07 10:20:00,97.0,97.27,96.99,97.17,21993.0,78.8147,79.0341,78.8066,78.9529,21993.0
2017-12-07 10:25:00,97.18,97.33,97.16,97.26,15761.0,78.961,79.0829,78.9447,79.026,15761.0
2017-12-07 10:30:00,97.26,97.45,97.22,97.42,33227.0,79.026,79.1804,78.9935,79.156,33227.0
2017-12-07 10:35:00,97.43,97.59,97.42,97.56,26676.0,79.1641,79.2941,79.156,79.2697,26676.0
2017-12-07 10:40:00,97.53,97.58,97.33,97.58,28372.0,79.2454,79.286,79.0829,79.286,28372.0
2017-12-07 10:45:00,97.56,97.73,97.5,97.62,34062.0,79.2697,79.4079,79.221,79.3185,34062.0
2017-12-07 10:50:00,97.62,97.63,97.54,97.59,17639.0,79.3185,79.3266,79.2535,79.2941,17639.0
2017-12-07 10:55:00,97.56,97.68,97.55,97.64,23687.0,79.2697,79.3672,79.2616,79.3347,23687.0
2017-12-07 11:00:00,97.66,97.74,97.6,97.62,28438.0,79.351,79.416,79.3022,79.3185,28438.0
2017-12-07 11:05:00,97.63,97.67,97.46,97.46,26933.0,79.3266,79.3591,79.1885,79.1885,26933.0
2017-12-07 11:10:00,97.45,97.6,97.42,97.53,19153.0,79.1804,79.3022,79.156,79.2454,19153.0
2017-12-07 11:15:00,97.55,97.6,97.48,97.55,17588.0,79.2616,79.3022,79.2047,79.2616,17588.0
2017-12-07 11:20:00,97.56,97.83,97.53,97.77,26357.0,79.2697,79.4891,79.2454,79.4404,26357.0
2017-12-07 11:25:00,97.77,97.95,97.77,97.95,24300.0,79.4404,79.5866,79.4404,79.5866,24300.0
2017-12-07 11:30:00,97.93,97.94,97.77,97.82,21637.0,79.5704,79.5785,79.4404,79.481,21637.0
2017-12-07 11:35:00,97.83,97.86,97.7,97.77,19706.0,79.4891,79.5135,79.3835,79.4404,19706.0
2017-12-07 11:40:00,97.76,97.82,97.72,97.8,13529.0,79.4322,79.481,79.3997,79.4647,13529.0
2017-12-07 11:45:00,97.8,97.88,97.74,97.79,18125.0,79.4647,79.5297,79.416,79.4566,18125.0
2017-12-07 11:50:00,97.78,97.85,97.69,97.84,16043.0,79.4485,79.5054,79.3754,79.4972,16043.0
2017-12-07 11:55:00,97.86,97.98,97.84,97.98,17084.0,79.5135,79.611,79.4972,79.611,17084.0
2017-12-07 12:00:00,97.99,98.05,97.83,97.84,26616.0,79.6191,79.6679,79.4891,79.4972,26616.0
2017-12-07 12:05:00,97.87,97.93,97.78,97.92,23519.0,79.5216,79.5704,79.4485,79.5622,23519.0
2017-12-07 12:10:00,97.9,97.92,97.79,97.8,24243.0,79.546,79.5622,79.4566,79.4647,24243.0
2017-12-07 12:15:00,97.79,97.86,97.78,97.86,11193.0,79.4566,79.5135,79.4485,79.5135,11193.0
2017-12-07 12:20:00,97.86,97.92,97.78,97.8,17141.0,79.5135,79.5622,79.4485,79.4647,17141.0
2017-12-07 12:25:00,97.83,97.86,97.74,97.83,12383.0,79.4891,79.5135,79.416,79.4891,12383.0
2017-12-07 12:30:00,97.83,97.98,97.82,97.98,17317.0,79.4891,79.611,79.481,79.611,17317.0
2017-12-07 12:35:00,97.98,97.99,97.91,97.98,15303.0,79.611,79.6191,79.5541,79.611,15303.0
2017-12-07 12:40:00,97.97,98.03,97.95,98.0,13652.0,79.6029,79.6516,79.5866,79.6272,13652.0
2017-12-07 12:45:00,98.02,98.04,97.99,98.04,11282.0,79.6435,79.6597,79.6191,79.6597,11282.0
2017-12-07 12:50:00,98.03,98.08,98.0,98.05,11281.0,79.6516,79.6922,79.6272,79.6679,11281.0
2017-12-07 12:55:00,98.06,98.08,98.03,98.08,17578.0,79.676,79.6922,79.6516,79.6922,17578.0
2017-12-07 13:00:00,98.08,98.14,97.88,97.92,26921.0,79.6922,79.741,79.5297,79.5622,26921.0
2017-12-07 13:05:00,97.91,97.96,97.87,97.93,13327.0,79.5541,79.5947,79.5216,79.5704,13327.0
2017-12-07 13:10:00,97.93,98.0,97.88,97.95,8956.0,79.5704,79.6272,79.5297,79.5866,8956.0
2017-12-07 13:15:00,97.93,97.94,97.88,97.93,49711.0,79.5704,79.5785,79.5297,79.5704,49711.0
2017-12-07 13:20:00,97.93,98.05,97.89,98.05,24622.0,79.5704,79.6679,79.5379,79.6679,24622.0
2017-12-07 13:25:00,98.02,98.03,97.94,97.96,11885.0,79.6435,79.6516,79.5785,79.5947,11885.0
2017-12-07 13:30:00,97.96,97.97,97.87,97.89,13284.0,79.5947,79.6029,79.5216,79.5379,13284.0
2017-12-07 13:35:00,97.86,97.89,97.81,97.88,16560.0,79.5135,79.5379,79.4729,79.5297,16560.0
2017-12-07 13:40:00,97.91,97.91,97.8,97.82,14882.0,79.5541,79.5541,79.4647,79.481,14882.0
2017-12-07 13:45:00,97.81,97.84,97.68,97.7,25591.0,79.4729,79.4972,79.3672,79.3835,25591.0
2017-12-07 13:50:00,97.67,97.86,97.64,97.74,25176.0,79.3591,79.5135,79.3347,79.416,25176.0
2017-12-07 13:55:00,97.76,97.96,97.75,97.94,42415.0,79.4322,79.5947,79.4241,79.5785,42415.0
2017-12-07 14:00:00,97.93,97.99,97.91,97.93,36228.0,79.5704,79.6191,79.5541,79.5704,36228.0
2017-12-07 14:05:00,97.94,97.97,97.85,97.88,32649.0,79.5785,79.6029,79.5054,79.5297,32649.0
2017-12-07 14:10:00,97.86,97.94,97.75,97.76,26460.0,79.5135,79.5785,79.4241,79.4322,26460.0
2017-12-07 14:15:00,97.77,97.78,97.64,97.64,79688.0,79.4404,79.4485,79.3347,79.3347,79688.0
2017-12-07 14:20:00,97.64,97.83,97.6,97.62,39228.0,79.3347,79.4891,79.3022,79.3185,39228.0
2017-12-07 14:25:00,97.62,97.66,97.39,97.46,30761.0,79.3185,79.351,79.1316,79.1885,30761.0
2017-12-07 14:30:00,97.42,97.44,97.34,97.37,61172.0,79.156,79.1722,79.091,79.1154,61172.0
2017-12-07 14:35:00,97.38,97.4,97.27,97.39,23529.0,79.1235,79.1397,79.0341,79.1316,23529.0
2017-12-07 14:40:00,97.39,97.43,97.3,97.34,78611.0,79.1316,79.1641,79.0585,79.091,78611.0
2017-12-07 14:45:00,97.33,97.49,97.3,97.48,20030.0,79.0829,79.2129,79.0585,79.2047,20030.0
2017-12-07 14:50:00,97.48,97.56,97.47,97.52,28536.0,79.2047,79.2697,79.1966,79.2372,28536.0
2017-12-07 14:55:00,97.53,97.59,97.51,97.58,11650.0,79.2454,79.2941,79.2291,79.286,11650.0
2017-12-07 15:00:00,97.6,97.69,97.6,97.66,23183.0,79.3022,79.3754,79.3022,79.351,23183.0
2017-12-07 15:05:00,97.67,97.69,97.61,97.62,26813.0,79.3591,79.3754,79.3104,79.3185,26813.0
2017-12-07 15:10:00,97.63,97.69,97.56,97.69,18533.0,79.3266,79.3754,79.2697,79.3754,18533.0
2017-12-07 15:15:00,97.71,97.75,97.68,97.7,22968.0,79.3916,79.4241,79.3672,79.3835,22968.0
2017-12-07 15:20:00,97.71,97.88,97.69,97.83,30491.0,79.3916,79.5297,79.3754,79.4891,30491.0
2017-12-07 15:25:00,97.84,97.92,97.83,97.89,31921.0,79.4972,79.5622,79.4891,79.5379,31921.0
2017-12-07 15:30:00,97.88,97.91,97.82,97.9,33715.0,79.5297,79.5541,79.481,79.546,33715.0
2017-12-07 15:35:00,97.9,97.98,97.89,97.96,44172.0,79.546,79.611,79.5379,79.5947,44172.0
2017-12-07 15:40:00,97.96,97.99,97.92,97.93,56576.0,79.5947,79.6191,79.5622,79.5704,56576.0
2017-12-07 15:45:00,97.93,97.94,97.72,97.75,92122.0,79.5704,79.5785,79.3997,79.4241,92122.0
2017-12-07 15:50:00,97.73,97.82,97.7,97.75,94467.0,79.4079,79.481,79.3835,79.4241,94467.0
2017-12-07 15:55:00,97.76,97.86,97.7,97.8,143670.0,79.4322,79.5135,79.3835,79.4647,143670.0
2017-12-08 09:30:00,98.92,98.98,98.53,98.89,152981.0,80.3748,80.4235,80.0579,80.3504,152981.0
2017-12-08 09:35:00,98.89,99.31,98.78,98.93,75602.0,80.3504,80.6917,80.261,80.3829,75602.0
2017-12-08 09:40:00,98.89,99.07,98.64,98.95,76602.0,80.3504,80.4966,80.1473,80.3991,76602.0
2017-12-08 09:45:00,98.95,99.18,98.83,98.83,144216.0,80.3991,80.586,80.3016,80.3016,144216.0
2017-12-08 09:50:00,98.86,98.94,98.72,98.83,74145.0,80.326,80.391,80.2123,80.3016,74145.0
2017-12-08 09:55:00,98.84,98.98,98.76,98.76,44818.0,80.3098,80.4235,80.2448,80.2448,44818.0
2017-12-08 10:00:00,98.76,98.89,98.67,98.79,66959.0,80.2448,80.3504,80.1716,80.2691,66959.0
2017-12-08 10:05:00,98.77,98.88,98.74,98.81,70812.0,80.2529,80.3423,80.2285,80.2854,70812.0
2017-12-08 10:10:00,98.79,98.95,98.75,98.8,49857.0,80.2691,80.3991,80.2366,80.2773,49857.0
2017-12-08 10:15:00,98.77,98.93,98.76,98.89,41131.0,80.2529,80.3829,80.2448,80.3504,41131.0
2017-12-08 10:20:00,98.9,99.03,98.9,98.98,65227.0,80.3585,80.4641,80.3585,80.4235,65227.0
2017-12-08 10:25:00,98.97,99.01,98.8,98.88,60093.0,80.4154,80.4479,80.2773,80.3423,60093.0
2017-12-08 10:30:00,98.88,98.89,98.56,98.65,45026.0,80.3423,80.3504,80.0823,80.1554,45026.0
2017-12-08 10:35:00,98.66,98.79,98.58,98.58,57790.0,80.1635,80.2691,80.0985,80.0985,57790.0
2017-12-08 10:40:00,98.56,98.64,98.48,98.6,56428.0,80.0823,80.1473,80.0173,80.1148,56428.0
2017-12-08 10:45:00,98.6,98.78,98.6,98.73,35739.0,80.1148,80.261,80.1148,80.2204,35739.0
2017-12-08 10:50:00,98.73,98.86,98.71,98.81,37865.0,80.2204,80.326,80.2041,80.2854,37865.0
2017-12-08 10:55:00,98.84,98.89,98.76,98.88,37953.0,80.3098,80.3504,80.2448,80.3423,37953.0
2017-12-08 11:00:00,98.89,98.89,98.77,98.78,33609.0,80.3504,80.3504,80.2529,80.261,33609.0
2017-12-08 11:05:00,98.81,98.81,98.63,98.63,32847.0,80.2854,80.2854,80.1391,80.1391,32847.0
2017-12-08 11:10:00,98.62,98.65,98.53,98.56,27174.0,80.131,80.1554,80.0579,80.0823,27174.0
2017-12-08 11:15:00,98.57,98.59,98.35,98.37,30744.0,80.0904,80.1066,79.9116,79.9279,30744.0
2017-12-08 11:20:00,98.4,98.45,98.3,98.39,44616.0,79.9523,79.9929,79.871,79.9441,44616.0
2017-12-08 11:25:00,98.39,98.4,98.05,98.13,42062.0,79.9441,79.9523,79.6679,79.7329,42062.0
2017-12-08 11:30:00,98.11,98.24,98.06,98.06,48803.0,79.7166,79.8223,79.676,79.676,48803.0
2017-12-08 11:35:00,98.03,98.22,98.03,98.19,60887.0,79.6516,79.806,79.6516,79.7816,60887.0
2017-12-08 11:40:00,98.21,98.38,98.19,98.34,40911.0,79.7979,79.936,79.7816,79.9035,40911.0
2017-12-08 11:45:00,98.35,98.49,98.29,98.49,62948.0,79.9116,80.0254,79.8629,80.0254,62948.0
2017-12-08 11:50:00,98.48,98.48,98.29,98.31,30518.0,80.0173,80.0173,79.8629,79.8791,30518.0
2017-12-08 11:55:00,98.3,98.3,98.16,98.16,50241.0,79.871,79.871,79.7573,79.7573,50241.0
2017-12-08 12:00:00,98.17,98.25,98.15,98.24,28930.0,79.7654,79.8304,79.7491,79.8223,28930.0
2017-12-08 12:05:00,98.24,98.39,98.23,98.28,40684.0,79.8223,79.9441,79.8141,79.8548,40684.0
2017-12-08 12:10:00,98.28,98.49,98.28,98.49,63488.0,79.8548,80.0254,79.8548,80.0254,63488.0
2017-12-08 12:15:00,98.48,98.56,98.46,98.46,16644.0,80.0173,80.0823,80.001,80.001,16644.0
2017-12-08 12:20:00,98.46,98.5,98.4,98.46,16620.0,80.001,80.0335,79.9523,80.001,16620.0
2017-12-08 12:25:00,98.46,98.55,98.45,98.51,28177.0,80.001,80.0741,79.9929,80.0416,28177.0
2017-12-08 12:30:00,98.53,98.53,98.44,98.44,25409.0,80.0579,80.0579,79.9848,79.9848,25409.0
2017-12-08 12:35:00,98.45,98.46,98.27,98.27,20968.0,79.9929,80.001,79.8466,79.8466,20968.0
2017-12-08 12:40:00,98.26,98.42,98.26,98.38,37644.0,79.8385,79.9685,79.8385,79.936,37644.0
2017-12-08 12:45:00,98.38,98.49,98.38,98.49,29211.0,79.936,80.0254,79.936,80.0254,29211.0
2017-12-08 12:50:00,98.5,98.5,98.38,98.47,58751.0,80.0335,80.0335,79.936,80.0091,58751.0
2017-12-08 12:55:00,98.48,98.48,98.28,98.29,30091.0,80.0173,80.0173,79.8548,79.8629,30091.0
2017-12-08 13:00:00,98.3,98.4,98.27,98.36,21889.0,79.871,79.9523,79.8466,79.9198,21889.0
2017-12-08 13:05:00,98.36,98.41,98.36,98.4,16519.0,79.9198,79.9604,79.9198,79.9523,16519.0
2017-12-08 13:10:00,98.4,98.44,98.36,98.36,15390.0,79.9523,79.9848,79.9198,79.9198,15390.0
2017-12-08 13:15:00,98.32,98.44,98.28,98.44,58426.0,79.8873,79.9848,79.8548,79.9848,58426.0
2017-12-08 13:20:00,98.46,98.48,98.37,98.39,24031.0,80.001,80.0173,79.9279,79.9441,24031.0
2017-12-08 13:25:00,98.39,98.44,98.35,98.38,50911.0,79.9441,79.9848,79.9116,79.936,50911.0
2017-12-08 13:30:00,98.39,98.45,98.37,98.42,23226.0,79.9441,79.9929,79.9279,79.9685,23226.0
2017-12-08 13:35:00,98.43,98.43,98.18,98.35,41532.0,79.9766,79.9766,79.7735,79.9116,41532.0
2017-12-08 13:40:00,98.34,98.41,98.31,98.38,47533.0,79.9035,79.9604,79.8791,79.936,47533.0
2017-12-08 13:45:00,98.38,98.38,98.33,98.34,37083.0,79.936,79.936,79.8954,79.9035,37083.0
2017-12-08 13:50:00,98.35,98.39,98.35,98.36,55318.0,79.9116,79.9441,79.9116,79.9198,55318.0
2017-12-08 13:55:00,98.36,98.48,98.36,98.48,35134.0,79.9198,80.0173,79.9198,80.0173,35134.0
2017-12-08 14:00:00,98.47,98.49,98.37,98.41,34704.0,80.0091,80.0254,79.9279,79.9604,34704.0
2017-12-08 14:05:00,98.4,98.4,98.27,98.28,46414.0,79.9523,79.9523,79.8466,79.8548,46414.0
2017-12-08 14:10:00,98.28,98.28,98.07,98.13,37152.0,79.8548,79.8548,79.6841,79.7329,37152.0
2017-12-08 14:15:00,98.14,98.16,98.01,98.02,59013.0,79.741,79.7573,79.6354,79.6435,59013.0
2017-12-08 14:20:00,98.03,98.03,97.78,97.79,78236.0,79.6516,79.6516,79.4485,79.4566,78236.0
2017-12-08 14:25:00,97.79,97.9,97.79,97.83,39318.0,79.4566,79.546,79.4566,79.4891,39318.0
2017-12-08 14:30:00,97.83,97.92,97.79,97.92,30108.0,79.4891,79.5622,79.4566,79.5622,30108.0
2017-12-08 14:35:00,97.93,97.96,97.81,97.96,64657.0,79.5704,79.5947,79.4729,79.5947,64657.0
2017-12-08 14:40:00,97.96,98.02,97.92,98.0,41455.0,79.5947,79.6435,79.5622,79.6272,41455.0
2017-12-08 14:45:00,98.0,98.12,97.99,98.08,44501.0,79.6272,79.7247,79.6191,79.6922,44501.0
2017-12-08 14:50:00,98.09,98.16,98.08,98.1,38254.0,79.7004,79.7573,79.6922,79.7085,38254.0
2017-12-08 14:55:00,98.09,98.12,97.89,97.97,41076.0,79.7004,79.7247,79.5379,79.6029,41076.0
2017-12-08 15:00:00,97.99,98.17,97.99,98.15,86741.0,79.6191,79.7654,79.6191,79.7491,86741.0
2017-12-08 15:05:00,98.14,98.17,98.1,98.14,46533.0,79.741,79.7654,79.7085,79.741,46533.0
2017-12-08 15:10:00,98.15,98.19,98.07,98.07,33904.0,79.7491,79.7816,79.6841,79.6841,33904.0
2017-12-08 15:15:00,98.06,98.11,97.98,98.09,46610.0,79.676,79.7166,79.611,79.7004,46610.0
2017-12-08 15:20:00,98.08,98.15,98.07,98.14,44117.0,79.6922,79.7491,79.6841,79.741,44117.0
2017-12-08 15:25:00,98.13,98.13,98.0,98.01,41029.0,79.7329,79.7329,79.6272,79.6354,41029.0
2017-12-08 15:30:00,98.02,98.08,97.98,98.06,50775.0,79.6435,79.6922,79.611,79.676,50775.0
2017-12-08 15:35:00,98.06,98.1,97.98,98.05,69518.0,79.676,79.7085,79.611,79.6679,69518.0
2017-12-08 15:40:00,98.06,98.07,97.96,98.02,92235.0,79.676,79.6841,79.5947,79.6435,92235.0
2017-12-08 15:45:00,98.02,98.02,97.91,97.97,77260.0,79.6435,79.6435,79.5541,79.6029,77260.0
2017-12-08 15:50:00,97.97,97.99,97.83,97.84,109581.0,79.6029,79.6191,79.4891,79.4972,109581.0
2017-12-08 15:55:00,97.84,98.03,97.84,98.02,255496.0,79.4972,79.6516,79.4972,79.6435,255496.0
2017-12-11 09:30:00,98.07,98.54,97.78,98.51,75275.0,79.6841,80.066,79.4485,80.0416,75275.0
2017-12-11 09:35:00,98.51,98.6,98.28,98.56,35576.0,80.0416,80.1148,79.8548,80.0823,35576.0
2017-12-11 09:40:00,98.56,98.67,98.31,98.37,18395.0,80.0823,80.1716,79.8791,79.9279,18395.0
2017-12-11 09:45:00,98.33,98.36,98.08,98.24,82565.0,79.8954,79.9198,79.6922,79.8223,82565.0
2017-12-11 09:50:00,98.22,98.3,98.14,98.2,35186.0,79.806,79.871,79.741,79.7898,35186.0
2017-12-11 09:55:00,98.2,98.36,98.11,98.34,64598.0,79.7898,79.9198,79.7166,79.9035,64598.0
2017-12-11 10:00:00,98.34,98.55,98.31,98.42,58455.0,79.9035,80.0741,79.8791,79.9685,58455.0
2017-12-11 10:05:00,98.43,98.66,98.43,98.66,31905.0,79.9766,80.1635,79.9766,80.1635,31905.0
2017-12-11 10:10:00,98.66,98.7,98.48,98.48,27692.0,80.1635,80.196,80.0173,80.0173,27692.0
2017-12-11 10:15:00,98.47,98.47,98.33,98.36,25408.0,80.0091,80.0091,79.8954,79.9198,25408.0
2017-12-11 10:20:00,98.36,98.45,98.16,98.28,45970.0,79.9198,79.9929,79.7573,79.8548,45970.0
2017-12-11 10:25:00,98.26,98.28,98.18,98.21,61343.0,79.8385,79.8548,79.7735,79.7979,61343.0
2017-12-11 10:30:00,98.22,98.22,97.99,98.02,43553.0,79.806,79.806,79.6191,79.6435,43553.0
2017-12-11 10:35:00,98.01,98.04,97.84,97.85,22514.0,79.6354,79.6597,79.4972,79.5054,22514.0
2017-12-11 10:40:00,97.86,97.97,97.77,97.97,48838.0,79.5135,79.6029,79.4404,79.6029,48838.0
2017-12-11 10:45:00,97.96,98.09,97.95,98.06,71684.0,79.5947,79.7004,79.5866,79.676,71684.0
2017-12-11 10:50:00,98.05,98.09,97.95,98.03,27227.0,79.6679,79.7004,79.5866,79.6516,27227.0
2017-12-11 10:55:00,98.04,98.12,98.03,98.05,23171.0,79.6597,79.7247,79.6516,79.6679,23171.0
2017-12-11 11:00:00,98.05,98.06,97.96,97.99,41480.0,79.6679,79.676,79.5947,79.6191,41480.0
2017-12-11 11:05:00,97.98,98.15,97.98,98.13,20889.0,79.611,79.7491,79.611,79.7329,20889.0
2017-12-11 11:10:00,98.15,98.16,98.04,98.1,22222.0,79.7491,79.7573,79.6597,79.7085,22222.0
2017-12-11 11:15:00,98.08,98.14,98.04,98.08,17558.0,79.6922,79.741,79.6597,79.6922,17558.0
2017-12-11 11:20:00,98.09,98.14,98.06,98.09,50255.0,79.7004,79.741,79.676,79.7004,50255.0
2017-12-11 11:25:00,98.09,98.13,98.05,98.07,62607.0,79.7004,79.7329,79.6679,79.6841,62607.0
2017-12-11 11:30:00,98.08,98.08,97.95,98.02,28094.0,79.6922,79.6922,79.5866,79.6435,28094.0
2017-12-11 11:35:00,98.0,98.07,97.98,98.03,35340.0,79.6272,79.6841,79.611,79.6516,35340.0
2017-12-11 11:40:00,98.02,98.08,97.98,98.08,38861.0,79.6435,79.6922,79.611,79.6922,38861.0
2017-12-11 11:45:00,98.07,98.18,98.06,98.12,27191.0,79.6841,79.7735,79.676,79.7247,27191.0
2017-12-11 11:50:00,98.12,98.17,98.08,98.09,24789.0,79.7247,79.7654,79.6922,79.7004,24789.0
2017-12-11 11:55:00,98.05,98.12,98.02,98.1,25149.0,79.6679,79.7247,79.6435,79.7085,25149.0
2017-12-11 12:00:00,98.1,98.16,98.07,98.15,26222.0,79.7085,79.7573,79.6841,79.7491,26222.0
2017-12-11 12:05:00,98.15,98.33,98.14,98.3,37393.0,79.7491,79.8954,79.741,79.871,37393.0
2017-12-11 12:10:00,98.3,98.33,98.29,98.31,9037.0,79.871,79.8954,79.8629,79.8791,9037.0
2017-12-11 12:15:00,98.33,98.38,98.32,98.34,13182.0,79.8954,79.936,79.8873,79.9035,13182.0
2017-12-11 12:20:00,98.34,98.43,98.3,98.43,13550.0,79.9035,79.9766,79.871,79.9766,13550.0
2017-12-11 12:25:00,98.43,98.45,98.4,98.43,21899.0,79.9766,79.9929,79.9523,79.9766,21899.0
2017-12-11 12:30:00,98.44,98.63,98.44,98.53,34557.0,79.9848,80.1391,79.9848,80.0579,34557.0
2017-12-11 12:35:00,98.54,98.55,98.37,98.37,17085.0,80.066,80.0741,79.9279,79.9279,17085.0
2017-12-11 12:40:00,98.36,98.4,98.33,98.4,17592.0,79.9198,79.9523,79.8954,79.9523,17592.0
2017-12-11 12:45:00,98.39,98.46,98.37,98.44,19875.0,79.9441,80.001,79.9279,79.9848,19875.0
2017-12-11 12:50:00,98.44,98.48,98.4,98.45,13047.0,79.9848,80.0173,79.9523,79.9929,13047.0
2017-12-11 12:55:00,98.46,98.48,98.26,98.33,43846.0,80.001,80.0173,79.8385,79.8954,43846.0
2017-12-11 13:00:00,98.33,98.35,98.22,98.3,20247.0,79.8954,79.9116,79.806,79.871,20247.0
2017-12-11 13:05:00,98.3,98.42,98.28,98.39,23061.0,79.871,79.9685,79.8548,79.9441,23061.0
2017-12-11 13:10:00,98.38,98.41,98.27,98.27,13568.0,79.936,79.9604,79.8466,79.8466,13568.0
2017-12-11 13:15:00,98.26,98.33,98.26,98.31,29614.0,79.8385,79.8954,79.8385,79.8791,29614.0
2017-12-11 13:20:00,98.31,98.39,98.31,98.37,36415.0,79.8791,79.9441,79.8791,79.9279,36415.0
2017-12-11 13:25:00,98.37,98.41,98.27,98.28,44430.0,79.9279,79.9604,79.8466,79.8548,44430.0
2017-12-11 13:30:00,98.27,98.38,98.27,98.33,20087.0,79.8466,79.936,79.8466,79.8954,20087.0
2017-12-11 13:35:00,98.33,98.33,98.16,98.21,25699.0,79.8954,79.8954,79.7573,79.7979,25699.0
2017-12-11 13:40:00,98.2,98.22,98.13,98.16,21686.0,79.7898,79.806,79.7329,79.7573,21686.0
2017-12-11 13:45:00,98.18,98.23,98.14,98.19,64255.0,79.7735,79.8141,79.741,79.7816,64255.0
2017-12-11 13:50:00,98.21,98.29,98.18,98.29,25847.0,79.7979,79.8629,79.7735,79.8629,25847.0
2017-12-11 13:55:00,98.29,98.37,98.28,98.32,29374.0,79.8629,79.9279,79.8548,79.8873,29374.0
2017-12-11 14:00:00,98.32,98.46,98.32,98.4,28724.0,79.8873,80.001,79.8873,79.9523,28724.0
2017-12-11 14:05:00,98.37,98.42,98.33,98.33,29749.0,79.9279,79.9685,79.8954,79.8954,29749.0
2017-12-11 14:10:00,98.33,98.39,98.29,98.34,23485.0,79.8954,79.9441,79.8629,79.9035,23485.0
2017-12-11 14:15:00,98.32,98.34,98.29,98.3,15762.0,79.8873,79.9035,79.8629,79.871,15762.0
2017-12-11 14:20:00,98.3,98.38,98.26,98.37,23161.0,79.871,79.936,79.8385,79.9279,23161.0
2017-12-11 14:25:00,98.37,98.55,98.36,98.53,42049.0,79.9279,80.0741,79.9198,80.0579,42049.0
2017-12-11 14:30:00,98.53,98.65,98.51,98.65,24162.0,80.0579,80.1554,80.0416,80.1554,24162.0
2017-12-11 14:35:00,98.63,98.65,98.54,98.64,30442.0,80.1391,80.1554,80.066,80.1473,30442.0
2017-12-11 14:40:00,98.64,98.68,98.63,98.68,30288.0,80.1473,80.1798,80.1391,80.1798,30288.0
2017-12-11 14:45:00,98.69,98.71,98.65,98.69,28079.0,80.1879,80.2041,80.1554,80.1879,28079.0
2017-12-11 14:50:00,98.68,98.79,98.68,98.75,28934.0,80.1798,80.2691,80.1798,80.2366,28934.0
2017-12-11 14:55:00,98.75,98.79,98.73,98.74,28008.0,80.2366,80.2691,80.2204,80.2285,28008.0
2017-12-11 15:00:00,98.74,98.77,98.69,98.73,42940.0,80.2285,80.2529,80.1879,80.2204,42940.0
2017-12-11 15:05:00,98.74,98.84,98.73,98.75,67585.0,80.2285,80.3098,80.2204,80.2366,67585.0
2017-12-11 15:10:00,98.76,98.82,98.75,98.8,36140.0,80.2448,80.2935,80.2366,80.2773,36140.0
2017-12-11 15:15:00,98.81,98.81,98.68,98.68,37163.0,80.2854,80.2854,80.1798,80.1798,37163.0
2017-12-11 15:20:00,98.7,98.72,98.59,98.72,50325.0,80.196,80.2123,80.1066,80.2123,50325.0
2017-12-11 15:25:00,98.73,98.76,98.68,98.7,70361.0,80.2204,80.2448,80.1798,80.196,70361.0
2017-12-11 15:30:00,98.7,98.76,98.67,98.74,69987.0,80.196,80.2448,80.1716,80.2285,69987.0
2017-12-11 15:35:00,98.74,98.79,98.73,98.76,83395.0,80.2285,80.2691,80.2204,80.2448,83395.0
2017-12-11 15:40:00,98.76,98.76,98.67,98.69,67292.0,80.2448,80.2448,80.1716,80.1879,67292.0
2017-12-11 15:45:00,98.7,98.76,98.67,98.76,93331.0,80.196,80.2448,80.1716,80.2448,93331.0
2017-12-11 15:50:00,98.77,98.86,98.73,98.79,89208.0,80.2529,80.326,80.2204,80.2691,89208.0
2017-12-11 15:55:00,98.8,98.88,98.78,98.83,233368.0,80.2773,80.3423,80.261,80.3016,233368.0
2017-12-12 09:30:00,98.7,98.88,98.44,98.79,76636.0,80.196,80.3423,79.9848,80.2691,76636.0
2017-12-12 09:35:00,98.83,98.85,98.52,98.64,40339.0,80.3016,80.3179,80.0498,80.1473,40339.0
2017-12-12 09:40:00,98.69,98.79,98.6,98.77,42535.0,80.1879,80.2691,80.1148,80.2529,42535.0
2017-12-12 09:45:00,98.77,98.8,98.55,98.61,24893.0,80.2529,80.2773,80.0741,80.1229,24893.0
2017-12-12 09:50:00,98.63,98.65,98.48,98.59,61493.0,80.1391,80.1554,80.0173,80.1066,61493.0
2017-12-12 09:55:00,98.6,98.63,98.48,98.58,56266.0,80.1148,80.1391,80.0173,80.0985,56266.0
2017-12-12 10:00:00,98.6,98.72,98.51,98.71,45449.0,80.1148,80.2123,80.0416,80.2041,45449.0
2017-12-12 10:05:00,98.72,98.72,98.41,98.46,33613.0,80.2123,80.2123,79.9604,80.001,33613.0
2017-12-12 10:10:00,98.46,98.49,98.35,98.42,36019.0,80.001,80.0254,79.9116,79.9685,36019.0
2017-12-12 10:15:00,98.42,98.55,98.4,98.55,34524.0,79.9685,80.0741,79.9523,80.0741,34524.0
2017-12-12 10:20:00,98.55,98.72,98.55,98.7,46682.0,80.0741,80.2123,80.0741,80.196,46682.0
2017-12-12 10:25:00,98.68,98.73,98.65,98.68,35038.0,80.1798,80.2204,80.1554,80.1798,35038.0
2017-12-12 10:30:00,98.66,98.67,98.54,98.57,51387.0,80.1635,80.1716,80.066,80.0904,51387.0
2017-12-12 10:35:00,98.56,98.76,98.56,98.7,33574.0,80.0823,80.2448,80.0823,80.196,33574.0
2017-12-12 10:40:00,98.68,98.73,98.63,98.7,30729.0,80.1798,80.2204,80.1391,80.196,30729.0
2017-12-12 10:45:00,98.71,98.94,98.71,98.92,43141.0,80.2041,80.391,80.2041,80.3748,43141.0
2017-12-12 10:50:00,98.92,99.13,98.92,99.11,46531.0,80.3748,80.5454,80.3748,80.5291,46531.0
2017-12-12 10:55:00,99.11,99.19,98.95,98.97,48609.0,80.5291,80.5941,80.3991,80.4154,48609.0
2017-12-12 11:00:00,98.97,98.97,98.87,98.92,42202.0,80.4154,80.4154,80.3341,80.3748,42202.0
2017-12-12 11:05:00,98.91,98.97,98.81,98.85,38846.0,80.3666,80.4154,80.2854,80.3179,38846.0
2017-12-12 11:10:00,98.84,98.87,98.78,98.78,25783.0,80.3098,80.3341,80.261,80.261,25783.0
2017-12-12 11:15:00,98.76,98.76,98.59,98.7,48797.0,80.2448,80.2448,80.1066,80.196,48797.0
2017-12-12 11:20:00,98.69,98.72,98.51,98.58,26604.0,80.1879,80.2123,80.0416,80.0985,26604.0
2017-12-12 11:25:00,98.58,98.68,98.57,98.65,29478.0,80.0985,80.1798,80.0904,80.1554,29478.0
2017-12-12 11:30:00,98.66,98.78,98.66,98.74,21476.0,80.1635,80.261,80.1635,80.2285,21476.0
2017-12-12 11:35:00,98.73,98.8,98.64,98.79,14263.0,80.2204,80.2773,80.1473,80.2691,14263.0
2017-12-12 11:40:00,98.78,98.79,98.74,98.76,14306.0,80.261,80.2691,80.2285,80.2448,14306.0
2017-12-12 11:45:00,98.76,98.88,98.74,98.86,25050.0,80.2448,80.3423,80.2285,80.326,25050.0
2017-12-12 11:50:00,98.89,98.89,98.76,98.8,20424.0,80.3504,80.3504,80.2448,80.2773,20424.0
2017-12-12 11:55:00,98.79,98.86,98.79,98.82,17441.0,80.2691,80.326,80.2691,80.2935,17441.0
2017-12-12 12:00:00,98.84,98.92,98.83,98.9,16720.0,80.3098,80.3748,80.3016,80.3585,16720.0
2017-12-12 12:05:00,98.89,98.89,98.76,98.8,26285.0,80.3504,80.3504,80.2448,80.2773,26285.0
2017-12-12 12:10:00,98.8,98.81,98.67,98.8,17136.0,80.2773,80.2854,80.1716,80.2773,17136.0
2017-12-12 12:15:00,98.8,98.8,98.69,98.7,13573.0,80.2773,80.2773,80.1879,80.196,13573.0
2017-12-12 12:20:00,98.7,98.71,98.6,98.6,22789.0,80.196,80.2041,80.1148,80.1148,22789.0
2017-12-12 12:25:00,98.61,98.64,98.57,98.63,40049.0,80.1229,80.1473,80.0904,80.1391,40049.0
2017-12-12 12:30:00,98.65,98.74,98.6,98.73,43025.0,80.1554,80.2285,80.1148,80.2204,43025.0
2017-12-12 12:35:00,98.72,98.72,98.62,98.65,17072.0,80.2123,80.2123,80.131,80.1554,17072.0
2017-12-12 12:40:00,98.65,98.65,98.48,98.52,52146.0,80.1554,80.1554,80.0173,80.0498,52146.0
2017-12-12 12:45:00,98.51,98.68,98.51,98.52,17191.0,80.0416,80.1798,80.0416,80.0498,17191.0
2017-12-12 12:50:00,98.54,98.57,98.48,98.53,31074.0,80.066,80.0904,80.0173,80.0579,31074.0
2017-12-12 12:55:00,98.53,98.59,98.49,98.59,21867.0,80.0579,80.1066,80.0254,80.1066,21867.0
2017-12-12 13:00:00,98.59,98.63,98.58,98.61,38588.0,80.1066,80.1391,80.0985,80.1229,38588.0
2017-12-12 13:05:00,98.62,98.65,98.58,98.62,17003.0,80.131,80.1554,80.0985,80.131,17003.0
2017-12-12 13:10:00,98.62,98.72,98.62,98.72,16612.0,80.131,80.2123,80.131,80.2123,16612.0
2017-12-12 13:15:00,98.72,98.8,98.69,98.73,20602.0,80.2123,80.2773,80.1879,80.2204,20602.0
2017-12-12 13:20:00,98.72,98.77,98.69,98.73,20867.0,80.2123,80.2529,80.1879,80.2204,20867.0
2017-12-12 13:25:00,98.7,98.72,98.58,98.59,14068.0,80.196,80.2123,80.0985,80.1066,14068.0
2017-12-12 13:30:00,98.59,98.65,98.58,98.59,17158.0,80.1066,80.1554,80.0985,80.1066,17158.0
2017-12-12 13:35:00,98.61,98.64,98.57,98.63,18569.0,80.1229,80.1473,80.0904,80.1391,18569.0
2017-12-12 13:40:00,98.64,98.68,98.59,98.64,18764.0,80.1473,80.1798,80.1066,80.1473,18764.0
2017-12-12 13:45:00,98.62,98.63,98.56,98.59,32439.0,80.131,80.1391,80.0823,80.1066,32439.0
2017-12-12 13:50:00,98.59,98.63,98.56,98.59,93918.0,80.1066,80.1391,80.0823,80.1066,93918.0
2017-12-12 13:55:00,98.6,98.62,98.56,98.59,22979.0,80.1148,80.131,80.0823,80.1066,22979.0
2017-12-12 14:00:00,98.59,98.59,98.47,98.5,44016.0,80.1066,80.1066,80.0091,80.0335,44016.0
2017-12-12 14:05:00,98.5,98.54,98.48,98.49,23227.0,80.0335,80.066,80.0173,80.0254,23227.0
2017-12-12 14:10:00,98.5,98.56,98.49,98.53,24809.0,80.0335,80.0823,80.0254,80.0579,24809.0
2017-12-12 14:15:00,98.53,98.62,98.53,98.62,31359.0,80.0579,80.131,80.0579,80.131,31359.0
2017-12-12 14:20:00,98.61,98.68,98.58,98.65,20895.0,80.1229,80.1798,80.0985,80.1554,20895.0
2017-12-12 14:25:00,98.67,98.67,98.55,98.57,21313.0,80.1716,80.1716,80.0741,80.0904,21313.0
2017-12-12 14:30:00,98.57,98.62,98.52,98.52,16050.0,80.0904,80.131,80.0498,80.0498,16050.0
2017-12-12 14:35:00,98.54,98.55,98.48,98.54,22701.0,80.066,80.0741,80.0173,80.066,22701.0
2017-12-12 14:40:00,98.54,98.55,98.5,98.5,16527.0,80.066,80.0741,80.0335,80.0335,16527.0
2017-12-12 14:45:00,98.5,98.63,98.44,98.6,34192.0,80.0335,80.1391,79.9848,80.1148,34192.0
2017-12-12 14:50:00,98.61,98.64,98.59,98.63,23707.0,80.1229,80.1473,80.1066,80.1391,23707.0
2017-12-12 14:55:00,98.63,98.68,98.62,98.68,29149.0,80.1391,80.1798,80.131,80.1798,29149.0
2017-12-12 15:00:00,98.69,98.73,98.68,98.72,22060.0,80.1879,80.2204,80.1798,80.2123,22060.0
2017-12-12 15:05:00,98.73,98.74,98.6,98.61,27918.0,80.2204,80.2285,80.1148,80.1229,27918.0
2017-12-12 15:10:00,98.61,98.63,98.49,98.49,23507.0,80.1229,80.1391,80.0254,80.0254,23507.0
2017-12-12 15:15:00,98.5,98.53,98.43,98.45,30272.0,80.0335,80.0579,79.9766,79.9929,30272.0
2017-12-12 15:20:00,98.43,98.47,98.41,98.41,31916.0,79.9766,80.0091,79.9604,79.9604,31916.0
2017-12-12 15:25:00,98.41,98.42,98.28,98.31,33745.0,79.9604,79.9685,79.8548,79.8791,33745.0
2017-12-12 15:30:00,98.3,98.35,98.29,98.35,54221.0,79.871,79.9116,79.8629,79.9116,54221.0
2017-12-12 15:35:00,98.36,98.38,98.28,98.29,65641.0,79.9198,79.936,79.8548,79.8629,65641.0
2017-12-12 15:40:00,98.29,98.43,98.23,98.4,86006.0,79.8629,79.9766,79.8141,79.9523,86006.0
2017-12-12 15:45:00,98.4,98.46,98.37,98.41,82333.0,79.9523,80.001,79.9279,79.9604,82333.0
2017-12-12 15:50:00,98.4,98.44,98.36,98.44,152624.0,79.9523,79.9848,79.9198,79.9848,152624.0
2017-12-12 15:55:00,98.44,98.46,98.39,98.43,214873.0,79.9848,80.001,79.9441,79.9766,214873.0
2017-12-13 09:30:00,98.97,98.97,98.21,98.69,135542.0,80.4154,80.4154,79.7979,80.1879,135542.0
2017-12-13 09:35:00,98.85,98.88,98.59,98.59,19700.0,80.3179,80.3423,80.1066,80.1066,19700.0
2017-12-13 09:40:00,98.59,98.78,98.59,98.7,42960.0,80.1066,80.261,80.1066,80.196,42960.0
2017-12-13 09:45:00,98.68,98.87,98.63,98.84,41979.0,80.1798,80.3341,80.1391,80.3098,41979.0
2017-12-13 09:50:00,98.84,98.91,98.72,98.78,34842.0,80.3098,80.3666,80.2123,80.261,34842.0
2017-12-13 09:55:00,98.78,98.92,98.77,98.85,23104.0,80.261,80.3748,80.2529,80.3179,23104.0
2017-12-13 10:00:00,98.82,98.83,98.71,98.73,28572.0,80.2935,80.3016,80.2041,80.2204,28572.0
2017-12-13 10:05:00,98.72,98.77,98.66,98.69,38958.0,80.2123,80.2529,80.1635,80.1879,38958.0
2017-12-13 10:10:00,98.68,98.85,98.68,98.79,26769.0,80.1798,80.3179,80.1798,80.2691,26769.0
2017-12-13 10:15:00,98.78,98.81,98.66,98.7,32872.0,80.261,80.2854,80.1635,80.196,32872.0
2017-12-13 10:20:00,98.7,98.8,98.68,98.74,28094.0,80.196,80.2773,80.1798,80.2285,28094.0
2017-12-13 10:25:00,98.73,98.86,98.68,98.83,17700.0,80.2204,80.326,80.1798,80.3016,17700.0
2017-12-13 10:30:00,98.82,98.85,98.77,98.8,34327.0,80.2935,80.3179,80.2529,80.2773,34327.0
2017-12-13 10:35:00,98.8,98.91,98.8,98.91,27041.0,80.2773,80.3666,80.2773,80.3666,27041.0
2017-12-13 10:40:00,98.91,98.93,98.81,98.81,23272.0,80.3666,80.3829,80.2854,80.2854,23272.0
2017-12-13 10:45:00,98.79,98.82,98.67,98.69,28259.0,80.2691,80.2935,80.1716,80.1879,28259.0
2017-12-13 10:50:00,98.7,98.8,98.69,98.77,23365.0,80.196,80.2773,80.1879,80.2529,23365.0
2017-12-13 10:55:00,98.77,98.83,98.74,98.81,18540.0,80.2529,80.3016,80.2285,80.2854,18540.0
2017-12-13 11:00:00,98.79,98.82,98.73,98.77,28070.0,80.2691,80.2935,80.2204,80.2529,28070.0
2017-12-13 11:05:00,98.76,98.78,98.66,98.78,41141.0,80.2448,80.261,80.1635,80.261,41141.0
2017-12-13 11:10:00,98.76,98.81,98.7,98.72,35004.0,80.2448,80.2854,80.196,80.2123,35004.0
2017-12-13 11:15:00,98.72,98.72,98.67,98.68,29883.0,80.2123,80.2123,80.1716,80.1798,29883.0
2017-12-13 11:20:00,98.67,98.78,98.66,98.78,25033.0,80.1716,80.261,80.1635,80.261,25033.0
2017-12-13 11:25:00,98.78,98.82,98.7,98.7,32262.0,80.261,80.2935,80.196,80.196,32262.0
2017-12-13 11:30:00,98.71,98.82,98.7,98.77,28106.0,80.2041,80.2935,80.196,80.2529,28106.0
2017-12-13 11:35:00,98.77,98.82,98.73,98.8,19782.0,80.2529,80.2935,80.2204,80.2773,19782.0
2017-12-13 11:40:00,98.79,98.81,98.7,98.75,47585.0,80.2691,80.2854,80.196,80.2366,47585.0
2017-12-13 11:45:00,98.77,98.78,98.73,98.78,24822.0,80.2529,80.261,80.2204,80.261,24822.0
2017-12-13 11:50:00,98.78,98.81,98.73,98.78,28727.0,80.261,80.2854,80.2204,80.261,28727.0
2017-12-13 11:55:00,98.78,98.83,98.74,98.83,11718.0,80.261,80.3016,80.2285,80.3016,11718.0
2017-12-13 12:00:00,98.81,98.81,98.69,98.73,65883.0,80.2854,80.2854,80.1879,80.2204,65883.0
2017-12-13 12:05:00,98.74,98.79,98.72,98.73,24651.0,80.2285,80.2691,80.2123,80.2204,24651.0
2017-12-13 12:10:00,98.74,98.76,98.71,98.72,24487.0,80.2285,80.2448,80.2041,80.2123,24487.0
2017-12-13 12:15:00,98.74,98.79,98.74,98.79,19296.0,80.2285,80.2691,80.2285,80.2691,19296.0
2017-12-13 12:20:00,98.78,98.82,98.74,98.81,17531.0,80.261,80.2935,80.2285,80.2854,17531.0
2017-12-13 12:25:00,98.82,98.88,98.77,98.86,17005.0,80.2935,80.3423,80.2529,80.326,17005.0
2017-12-13 12:30:00,98.85,98.88,98.8,98.8,13188.0,80.3179,80.3423,80.2773,80.2773,13188.0
2017-12-13 12:35:00,98.79,98.81,98.73,98.74,81258.0,80.2691,80.2854,80.2204,80.2285,81258.0
2017-12-13 12:40:00,98.74,98.82,98.73,98.81,19764.0,80.2285,80.2935,80.2204,80.2854,19764.0
2017-12-13 12:45:00,98.82,99.0,98.78,98.9,29091.0,80.2935,80.4398,80.261,80.3585,29091.0
2017-12-13 12:50:00,98.89,98.94,98.82,98.85,28169.0,80.3504,80.391,80.2935,80.3179,28169.0
2017-12-13 12:55:00,98.85,98.86,98.77,98.83,13002.0,80.3179,80.326,80.2529,80.3016,13002.0
2017-12-13 13:00:00,98.82,98.88,98.82,98.85,11147.0,80.2935,80.3423,80.2935,80.3179,11147.0
2017-12-13 13:05:00,98.84,98.86,98.74,98.79,24935.0,80.3098,80.326,80.2285,80.2691,24935.0
2017-12-13 13:10:00,98.79,98.79,98.75,98.79,8013.0,80.2691,80.2691,80.2366,80.2691,8013.0
2017-12-13 13:15:00,98.8,98.8,98.74,98.75,26947.0,80.2773,80.2773,80.2285,80.2366,26947.0
2017-12-13 13:20:00,98.74,98.81,98.74,98.75,47136.0,80.2285,80.2854,80.2285,80.2366,47136.0
2017-12-13 13:25:00,98.76,98.79,98.72,98.76,36666.0,80.2448,80.2691,80.2123,80.2448,36666.0
2017-12-13 13:30:00,98.74,98.79,98.73,98.76,34005.0,80.2285,80.2691,80.2204,80.2448,34005.0
2017-12-13 13:35:00,98.75,98.77,98.72,98.74,51161.0,80.2366,80.2529,80.2123,80.2285,51161.0
2017-12-13 13:40:00,98.73,98.77,98.72,98.77,20079.0,80.2204,80.2529,80.2123,80.2529,20079.0
2017-12-13 13:45:00,98.76,98.9,98.76,98.87,19776.0,80.2448,80.3585,80.2448,80.3341,19776.0
2017-12-13 13:50:00,98.86,98.89,98.72,98.73,57201.0,80.326,80.3504,80.2123,80.2204,57201.0
2017-12-13 13:55:00,98.73,98.83,98.73,98.75,45921.0,80.2204,80.3016,80.2204,80.2366,45921.0
2017-12-13 14:00:00,98.77,99.1,98.73,98.91,134624.0,80.2529,80.521,80.2204,80.3666,134624.0
2017-12-13 14:05:00,98.9,98.93,98.76,98.82,37299.0,80.3585,80.3829,80.2448,80.2935,37299.0
2017-12-13 14:10:00,98.81,98.89,98.79,98.83,35732.0,80.2854,80.3504,80.2691,80.3016,35732.0
2017-12-13 14:15:00,98.82,98.84,98.77,98.82,20535.0,80.2935,80.3098,80.2529,80.2935,20535.0
2017-12-13 14:20:00,98.82,98.86,98.73,98.83,27389.0,80.2935,80.326,80.2204,80.3016,27389.0
2017-12-13 14:25:00,98.83,98.93,98.82,98.92,53457.0,80.3016,80.3829,80.2935,80.3748,53457.0
2017-12-13 14:30:00,98.92,99.18,98.91,99.16,34650.0,80.3748,80.586,80.3666,80.5698,34650.0
2017-12-13 14:35:00,99.15,99.16,99.01,99.02,18329.0,80.5616,80.5698,80.4479,80.456,18329.0
2017-12-13 14:40:00,99.02,99.1,98.95,99.07,63426.0,80.456,80.521,80.3991,80.4966,63426.0
2017-12-13 14:45:00,99.07,99.09,99.03,99.04,39344.0,80.4966,80.5129,80.4641,80.4723,39344.0
2017-12-13 14:50:00,99.04,99.05,98.98,99.02,21768.0,80.4723,80.4804,80.4235,80.456,21768.0
2017-12-13 14:55:00,99.03,99.09,98.99,99.01,33816.0,80.4641,80.5129,80.4316,80.4479,33816.0
2017-12-13 15:00:00,99.01,99.01,98.87,98.89,577810.0,80.4479,80.4479,80.3341,80.3504,577810.0
2017-12-13 15:05:00,98.9,98.9,98.73,98.76,61732.0,80.3585,80.3585,80.2204,80.2448,61732.0
2017-12-13 15:10:00,98.75,98.81,98.74,98.77,30373.0,80.2366,80.2854,80.2285,80.2529,30373.0
2017-12-13 15:15:00,98.77,98.86,98.74,98.84,25052.0,80.2529,80.326,80.2285,80.3098,25052.0
2017-12-13 15:20:00,98.86,98.99,98.86,98.98,37346.0,80.326,80.4316,80.326,80.4235,37346.0
2017-12-13 15:25:00,98.98,98.99,98.86,98.86,47049.0,80.4235,80.4316,80.326,80.326,47049.0
2017-12-13 15:30:00,98.86,98.86,98.79,98.84,70799.0,80.326,80.326,80.2691,80.3098,70799.0
2017-12-13 15:35:00,98.84,98.96,98.82,98.88,47777.0,80.3098,80.4073,80.2935,80.3423,47777.0
2017-12-13 15:40:00,98.87,98.91,98.78,98.88,54362.0,80.3341,80.3666,80.261,80.3423,54362.0
2017-12-13 15:45:00,98.88,98.9,98.81,98.87,69058.0,80.3423,80.3585,80.2854,80.3341,69058.0
2017-12-13 15:50:00,98.88,98.9,98.77,98.86,124541.0,80.3423,80.3585,80.2529,80.326,124541.0
2017-12-13 15:55:00,98.86,98.91,98.83,98.86,207407.0,80.326,80.3666,80.3016,80.326,207407.0
2017-12-14 09:30:00,98.96,99.1,98.87,99.01,54902.0,80.4073,80.521,80.3341,80.4479,54902.0
2017-12-14 09:35:00,99.06,99.06,98.78,99.0,27126.0,80.4885,80.4885,80.261,80.4398,27126.0
2017-12-14 09:40:00,99.0,99.23,98.97,99.2,20658.0,80.4398,80.6267,80.4154,80.6023,20658.0
2017-12-14 09:45:00,99.2,99.21,99.0,99.04,37120.0,80.6023,80.6104,80.4398,80.4723,37120.0
2017-12-14 09:50:00,99.03,99.08,98.93,99.05,45518.0,80.4641,80.5048,80.3829,80.4804,45518.0
2017-12-14 09:55:00,99.04,99.15,99.02,99.07,25108.0,80.4723,80.5616,80.456,80.4966,25108.0
2017-12-14 10:00:00,99.06,99.07,98.93,98.99,43100.0,80.4885,80.4966,80.3829,80.4316,43100.0
2017-12-14 10:05:00,99.0,99.25,99.0,99.2,33238.0,80.4398,80.6429,80.4398,80.6023,33238.0
2017-12-14 10:10:00,99.21,99.28,99.21,99.27,30073.0,80.6104,80.6673,80.6104,80.6592,30073.0
2017-12-14 10:15:00,99.25,99.26,99.12,99.16,28941.0,80.6429,80.651,80.5373,80.5698,28941.0
2017-12-14 10:20:00,99.16,99.57,99.16,99.54,61498.0,80.5698,80.9029,80.5698,80.8785,61498.0
2017-12-14 10:25:00,99.55,99.58,99.28,99.33,38673.0,80.8867,80.911,80.6673,80.7079,38673.0
2017-12-14 10:30:00,99.33,99.48,99.29,99.48,26855.0,80.7079,80.8298,80.6754,80.8298,26855.0
2017-12-14 10:35:00,99.47,99.49,99.29,99.43,30325.0,80.8217,80.8379,80.6754,80.7892,30325.0
2017-12-14 10:40:00,99.46,99.58,99.37,99.46,105797.0,80.8135,80.911,80.7404,80.8135,105797.0
2017-12-14 10:45:00,99.48,99.68,99.47,99.65,41368.0,80.8298,80.9923,80.8217,80.9679,41368.0
2017-12-14 10:50:00,99.67,99.93,99.67,99.81,71581.0,80.9842,81.1954,80.9842,81.0979,71581.0
2017-12-14 10:55:00,99.8,99.91,99.8,99.83,40757.0,81.0898,81.1792,81.0898,81.1142,40757.0
2017-12-14 11:00:00,99.85,100.0,99.83,99.98,60059.0,81.1304,81.2523,81.1142,81.236,60059.0
2017-12-14 11:05:00,99.99,100.2,99.96,100.1,175181.0,81.2442,81.4148,81.2198,81.3335,175181.0
2017-12-14 11:10:00,100.1,100.48,100.06,100.17,154458.0,81.3335,81.6423,81.301,81.3904,154458.0
2017-12-14 11:15:00,100.16,100.5,100.13,100.5,94864.0,81.3823,81.6586,81.3579,81.6586,94864.0
2017-12-14 11:20:00,100.48,100.5,100.37,100.45,58498.0,81.6423,81.6586,81.5529,81.6179,58498.0
2017-12-14 11:25:00,100.45,100.53,100.43,100.53,50085.0,81.6179,81.6829,81.6017,81.6829,50085.0
2017-12-14 11:30:00,100.51,100.53,100.32,100.47,50750.0,81.6667,81.6829,81.5123,81.6342,50750.0
2017-12-14 11:35:00,100.48,100.5,100.37,100.44,49641.0,81.6423,81.6586,81.5529,81.6098,49641.0
2017-12-14 11:40:00,100.45,100.5,100.43,100.43,32575.0,81.6179,81.6586,81.6017,81.6017,32575.0
2017-12-14 11:45:00,100.44,100.54,100.38,100.54,53174.0,81.6098,81.6911,81.5611,81.6911,53174.0
2017-12-14 11:50:00,100.53,100.53,100.23,100.24,77142.0,81.6829,81.6829,81.4392,81.4473,77142.0
2017-12-14 11:55:00,100.24,100.24,100.06,100.1,60296.0,81.4473,81.4473,81.301,81.3335,60296.0
2017-12-14 12:00:00,100.1,100.27,100.02,100.18,64743.0,81.3335,81.4717,81.2685,81.3985,64743.0
2017-12-14 12:05:00,100.18,100.36,100.17,100.34,49376.0,81.3985,81.5448,81.3904,81.5286,49376.0
2017-12-14 12:10:00,100.36,100.37,100.24,100.26,31615.0,81.5448,81.5529,81.4473,81.4635,31615.0
2017-12-14 12:15:00,100.26,100.33,100.26,100.32,30854.0,81.4635,81.5204,81.4635,81.5123,30854.0
2017-12-14 12:20:00,100.3,100.35,100.29,100.34,29418.0,81.496,81.5367,81.4879,81.5286,29418.0
2017-12-14 12:25:00,100.35,100.35,100.28,100.3,32326.0,81.5367,81.5367,81.4798,81.496,32326.0
2017-12-14 12:30:00,100.3,100.4,100.29,100.36,31197.0,81.496,81.5773,81.4879,81.5448,31197.0
2017-12-14 12:35:00,100.36,100.39,100.27,100.39,33867.0,81.5448,81.5692,81.4717,81.5692,33867.0
2017-12-14 12:40:00,100.38,100.41,100.32,100.38,35471.0,81.5611,81.5854,81.5123,81.5611,35471.0
2017-12-14 12:45:00,100.4,100.4,100.28,100.29,19708.0,81.5773,81.5773,81.4798,81.4879,19708.0
2017-12-14 12:50:00,100.28,100.35,100.24,100.35,49358.0,81.4798,81.5367,81.4473,81.5367,49358.0
2017-12-14 12:55:00,100.34,100.35,100.27,100.34,35665.0,81.5286,81.5367,81.4717,81.5286,35665.0
2017-12-14 13:00:00,100.35,100.37,100.27,100.31,41169.0,81.5367,81.5529,81.4717,81.5042,41169.0
2017-12-14 13:05:00,100.31,100.32,100.25,100.32,46015.0,81.5042,81.5123,81.4554,81.5123,46015.0
2017-12-14 13:10:00,100.31,100.37,100.25,100.28,38839.0,81.5042,81.5529,81.4554,81.4798,38839.0
2017-12-14 13:15:00,100.25,100.27,100.01,100.09,36974.0,81.4554,81.4717,81.2604,81.3254,36974.0
2017-12-14 13:20:00,100.1,100.15,100.05,100.15,47080.0,81.3335,81.3742,81.2929,81.3742,47080.0
2017-12-14 13:25:00,100.15,100.23,100.1,100.19,29653.0,81.3742,81.4392,81.3335,81.4067,29653.0
2017-12-14 13:30:00,100.19,100.23,100.14,100.21,24734.0,81.4067,81.4392,81.366,81.4229,24734.0
2017-12-14 13:35:00,100.22,100.24,100.18,100.23,20565.0,81.431,81.4473,81.3985,81.4392,20565.0
2017-12-14 13:40:00,100.23,100.24,100.12,100.18,36665.0,81.4392,81.4473,81.3498,81.3985,36665.0
2017-12-14 13:45:00,100.19,100.31,100.19,100.29,43107.0,81.4067,81.5042,81.4067,81.4879,43107.0
2017-12-14 13:50:00,100.29,100.29,100.2,100.22,38063.0,81.4879,81.4879,81.4148,81.431,38063.0
2017-12-14 13:55:00,100.21,100.26,100.2,100.23,52453.0,81.4229,81.4635,81.4148,81.4392,52453.0
2017-12-14 14:00:00,100.24,100.29,100.22,100.27,44994.0,81.4473,81.4879,81.431,81.4717,44994.0
2017-12-14 14:05:00,100.28,100.32,100.23,100.31,30560.0,81.4798,81.5123,81.4392,81.5042,30560.0
2017-12-14 14:10:00,100.31,100.33,100.2,100.21,52635.0,81.5042,81.5204,81.4148,81.4229,52635.0
2017-12-14 14:15:00,100.21,100.26,100.19,100.23,36761.0,81.4229,81.4635,81.4067,81.4392,36761.0
2017-12-14 14:20:00,100.22,100.25,100.11,100.16,90458.0,81.431,81.4554,81.3417,81.3823,90458.0
2017-12-14 14:25:00,100.15,100.18,99.93,99.95,140295.0,81.3742,81.3985,81.1954,81.2117,140295.0
2017-12-14 14:30:00,99.95,100.08,99.93,100.04,61895.0,81.2117,81.3173,81.1954,81.2848,61895.0
2017-12-14 14:35:00,100.03,100.04,99.99,100.0,58067.0,81.2767,81.2848,81.2442,81.2523,58067.0
2017-12-14 14:40:00,99.99,100.02,99.97,99.99,88301.0,81.2442,81.2685,81.2279,81.2442,88301.0
2017-12-14 14:45:00,99.99,100.01,99.94,99.99,47480.0,81.2442,81.2604,81.2035,81.2442,47480.0
2017-12-14 14:50:00,99.98,100.08,99.98,100.07,34171.0,81.236,81.3173,81.236,81.3092,34171.0
2017-12-14 14:55:00,100.07,100.18,100.01,100.16,39576.0,81.3092,81.3985,81.2604,81.3823,39576.0
2017-12-14 15:00:00,100.16,100.17,99.99,100.05,51851.0,81.3823,81.3904,81.2442,81.2929,51851.0
2017-12-14 15:05:00,100.05,100.06,99.98,100.02,55157.0,81.2929,81.301,81.236,81.2685,55157.0
2017-12-14 15:10:00,100.02,100.05,100.01,100.03,34033.0,81.2685,81.2929,81.2604,81.2767,34033.0
2017-12-14 15:15:00,100.02,100.04,99.98,100.0,106810.0,81.2685,81.2848,81.236,81.2523,106810.0
2017-12-14 15:20:00,100.0,100.02,99.98,100.0,59441.0,81.2523,81.2685,81.236,81.2523,59441.0
2017-12-14 15:25:00,100.0,100.11,99.99,100.1,65394.0,81.2523,81.3417,81.2442,81.3335,65394.0
2017-12-14 15:30:00,100.09,100.24,100.09,100.23,66390.0,81.3254,81.4473,81.3254,81.4392,66390.0
2017-12-14 15:35:00,100.23,100.32,100.22,100.28,81247.0,81.4392,81.5123,81.431,81.4798,81247.0
2017-12-14 15:40:00,100.28,100.38,100.24,100.26,83745.0,81.4798,81.5611,81.4473,81.4635,83745.0
2017-12-14 15:45:00,100.25,100.36,100.22,100.35,131829.0,81.4554,81.5448,81.431,81.5367,131829.0
2017-12-14 15:50:00,100.34,100.35,100.19,100.3,199582.0,81.5286,81.5367,81.4067,81.496,199582.0
2017-12-14 15:55:00,100.29,100.32,100.22,100.26,430210.0,81.4879,81.5123,81.431,81.4635,430210.0
2017-12-15 09:30:00,101.28,101.28,100.07,100.59,1400722.0,82.2923,82.2923,81.3092,81.7317,1400722.0
2017-12-15 09:35:00,100.49,100.55,100.42,100.49,105096.0,81.6504,81.6992,81.5936,81.6504,105096.0
2017-12-15 09:40:00,100.48,100.7,100.46,100.53,48436.0,81.6423,81.8211,81.6261,81.6829,48436.0
2017-12-15 09:45:00,100.53,100.57,100.46,100.56,48402.0,81.6829,81.7154,81.6261,81.7073,48402.0
2017-12-15 09:50:00,100.55,100.56,100.46,100.5,30825.0,81.6992,81.7073,81.6261,81.6586,30825.0
2017-12-15 09:55:00,100.5,100.58,100.46,100.58,49168.0,81.6586,81.7236,81.6261,81.7236,49168.0
2017-12-15 10:00:00,100.59,100.6,100.37,100.43,48346.0,81.7317,81.7398,81.5529,81.6017,48346.0
2017-12-15 10:05:00,100.43,100.46,100.28,100.34,106441.0,81.6017,81.6261,81.4798,81.5286,106441.0
2017-12-15 10:10:00,100.33,100.49,100.32,100.41,59496.0,81.5204,81.6504,81.5123,81.5854,59496.0
2017-12-15 10:15:00,100.4,100.79,100.36,100.79,58309.0,81.5773,81.8942,81.5448,81.8942,58309.0
2017-12-15 10:20:00,100.8,100.8,100.65,100.77,61235.0,81.9023,81.9023,81.7804,81.8779,61235.0
2017-12-15 10:25:00,100.77,100.78,100.44,100.46,34406.0,81.8779,81.8861,81.6098,81.6261,34406.0
2017-12-15 10:30:00,100.45,100.71,100.45,100.54,46843.0,81.6179,81.8292,81.6179,81.6911,46843.0
2017-12-15 10:35:00,100.55,100.58,100.52,100.58,33343.0,81.6992,81.7236,81.6748,81.7236,33343.0
2017-12-15 10:40:00,100.55,100.66,100.55,100.6,37370.0,81.6992,81.7886,81.6992,81.7398,37370.0
2017-12-15 10:45:00,100.61,100.68,100.58,100.6,31206.0,81.7479,81.8048,81.7236,81.7398,31206.0
2017-12-15 10:50:00,100.6,100.66,100.58,100.62,35960.0,81.7398,81.7886,81.7236,81.7561,35960.0
2017-12-15 10:55:00,100.62,100.76,100.6,100.62,20548.0,81.7561,81.8698,81.7398,81.7561,20548.0
2017-12-15 11:00:00,100.64,100.77,100.63,100.64,50277.0,81.7723,81.8779,81.7642,81.7723,50277.0
2017-12-15 11:05:00,100.64,100.79,100.62,100.78,35806.0,81.7723,81.8942,81.7561,81.8861,35806.0
2017-12-15 11:10:00,100.78,100.8,100.68,100.68,17871.0,81.8861,81.9023,81.8048,81.8048,17871.0
2017-12-15 11:15:00,100.68,100.75,100.64,100.66,22800.0,81.8048,81.8617,81.7723,81.7886,22800.0
2017-12-15 11:20:00,100.66,100.79,100.66,100.72,15575.0,81.7886,81.8942,81.7886,81.8373,15575.0
2017-12-15 11:25:00,100.75,100.86,100.71,100.85,33458.0,81.8617,81.9511,81.8292,81.9429,33458.0
2017-12-15 11:30:00,100.85,101.05,100.84,101.0,45612.0,81.9429,82.1054,81.9348,82.0648,45612.0
2017-12-15 11:35:00,100.99,101.14,100.98,101.11,40925.0,82.0567,82.1786,82.0486,82.1542,40925.0
2017-12-15 11:40:00,101.11,101.14,101.0,101.12,48923.0,82.1542,82.1786,82.0648,82.1623,48923.0
2017-12-15 11:45:00,101.11,101.2,101.09,101.19,35319.0,82.1542,82.2273,82.1379,82.2192,35319.0
2017-12-15 11:50:00,101.2,101.2,101.12,101.13,28913.0,82.2273,82.2273,82.1623,82.1704,28913.0
2017-12-15 11:55:00,101.12,101.23,101.11,101.22,22066.0,82.1623,82.2517,82.1542,82.2436,22066.0
2017-12-15 12:00:00,101.22,101.24,101.17,101.2,32210.0,82.2436,82.2598,82.2029,82.2273,32210.0
2017-12-15 12:05:00,101.19,101.21,101.15,101.16,24462.0,82.2192,82.2354,82.1867,82.1948,24462.0
2017-12-15 12:10:00,101.14,101.17,101.12,101.14,47305.0,82.1786,82.2029,82.1623,82.1786,47305.0
2017-12-15 12:15:00,101.15,101.35,101.15,101.34,45740.0,82.1867,82.3492,82.1867,82.3411,45740.0
2017-12-15 12:20:00,101.34,101.36,101.19,101.29,22746.0,82.3411,82.3573,82.2192,82.3004,22746.0
2017-12-15 12:25:00,101.29,101.33,101.19,101.25,13617.0,82.3004,82.3329,82.2192,82.2679,13617.0
2017-12-15 12:30:00,101.25,101.3,101.22,101.26,12244.0,82.2679,82.3086,82.2436,82.2761,12244.0
2017-12-15 12:35:00,101.22,101.23,101.17,101.18,20018.0,82.2436,82.2517,82.2029,82.2111,20018.0
2017-12-15 12:40:00,101.18,101.19,101.12,101.14,22690.0,82.2111,82.2192,82.1623,82.1786,22690.0
2017-12-15 12:45:00,101.15,101.24,101.14,101.22,34143.0,82.1867,82.2598,82.1786,82.2436,34143.0
2017-12-15 12:50:00,101.22,101.28,101.22,101.23,9242.0,82.2436,82.2923,82.2436,82.2517,9242.0
2017-12-15 12:55:00,101.23,101.27,101.19,101.24,12529.0,82.2517,82.2842,82.2192,82.2598,12529.0
2017-12-15 13:00:00,101.23,101.26,101.19,101.22,13672.0,82.2517,82.2761,82.2192,82.2436,13672.0
2017-12-15 13:05:00,101.22,101.26,101.18,101.22,24121.0,82.2436,82.2761,82.2111,82.2436,24121.0
2017-12-15 13:10:00,101.21,101.22,101.18,101.21,22207.0,82.2354,82.2436,82.2111,82.2354,22207.0
2017-12-15 13:15:00,101.2,101.23,101.18,101.2,16350.0,82.2273,82.2517,82.2111,82.2273,16350.0
2017-12-15 13:20:00,101.21,101.24,101.19,101.2,24582.0,82.2354,82.2598,82.2192,82.2273,24582.0
2017-12-15 13:25:00,101.22,101.22,101.19,101.22,15593.0,82.2436,82.2436,82.2192,82.2436,15593.0
2017-12-15 13:30:00,101.21,101.3,101.2,101.29,13587.0,82.2354,82.3086,82.2273,82.3004,13587.0
2017-12-15 13:35:00,101.29,101.34,101.27,101.32,23167.0,82.3004,82.3411,82.2842,82.3248,23167.0
2017-12-15 13:40:00,101.32,101.33,101.22,101.25,20705.0,82.3248,82.3329,82.2436,82.2679,20705.0
2017-12-15 13:45:00,101.26,101.34,101.25,101.3,27675.0,82.2761,82.3411,82.2679,82.3086,27675.0
2017-12-15 13:50:00,101.29,101.3,101.22,101.28,28665.0,82.3004,82.3086,82.2436,82.2923,28665.0
2017-12-15 13:55:00,101.26,101.4,101.26,101.32,30062.0,82.2761,82.3898,82.2761,82.3248,30062.0
2017-12-15 14:00:00,101.34,101.45,101.32,101.43,34537.0,82.3411,82.4305,82.3248,82.4142,34537.0
2017-12-15 14:05:00,101.42,101.48,101.39,101.48,21101.0,82.4061,82.4548,82.3817,82.4548,21101.0
2017-12-15 14:10:00,101.48,101.49,101.35,101.37,23819.0,82.4548,82.463,82.3492,82.3654,23819.0
2017-12-15 14:15:00,101.36,101.43,101.35,101.37,41736.0,82.3573,82.4142,82.3492,82.3654,41736.0
2017-12-15 14:20:00,101.37,101.44,101.33,101.42,50228.0,82.3654,82.4223,82.3329,82.4061,50228.0
2017-12-15 14:25:00,101.41,101.46,101.41,101.42,22436.0,82.398,82.4386,82.398,82.4061,22436.0
2017-12-15 14:30:00,101.43,101.46,101.39,101.4,35659.0,82.4142,82.4386,82.3817,82.3898,35659.0
2017-12-15 14:35:00,101.38,101.4,101.27,101.28,28847.0,82.3736,82.3898,82.2842,82.2923,28847.0
2017-12-15 14:40:00,101.28,101.32,101.27,101.3,52095.0,82.2923,82.3248,82.2842,82.3086,52095.0
2017-12-15 14:45:00,101.3,101.33,101.27,101.29,22853.0,82.3086,82.3329,82.2842,82.3004,22853.0
2017-12-15 14:50:00,101.29,101.29,101.24,101.27,40668.0,82.3004,82.3004,82.2598,82.2842,40668.0
2017-12-15 14:55:00,101.28,101.28,101.16,101.17,50973.0,82.2923,82.2923,82.1948,82.2029,50973.0
2017-12-15 15:00:00,101.18,101.22,101.16,101.21,27623.0,82.2111,82.2436,82.1948,82.2354,27623.0
2017-12-15 15:05:00,101.21,101.3,101.2,101.3,31508.0,82.2354,82.3086,82.2273,82.3086,31508.0
2017-12-15 15:10:00,101.3,101.39,101.29,101.36,35461.0,82.3086,82.3817,82.3004,82.3573,35461.0
2017-12-15 15:15:00,101.35,101.39,101.3,101.32,24472.0,82.3492,82.3817,82.3086,82.3248,24472.0
2017-12-15 15:20:00,101.32,101.33,101.27,101.3,24557.0,82.3248,82.3329,82.2842,82.3086,24557.0
2017-12-15 15:25:00,101.3,101.35,101.24,101.26,46762.0,82.3086,82.3492,82.2598,82.2761,46762.0
2017-12-15 15:30:00,101.26,101.29,101.24,101.25,37642.0,82.2761,82.3004,82.2598,82.2679,37642.0
2017-12-15 15:35:00,101.25,101.25,101.19,101.2,45772.0,82.2679,82.2679,82.2192,82.2273,45772.0
2017-12-15 15:40:00,101.2,101.26,101.14,101.15,74899.0,82.2273,82.2761,82.1786,82.1867,74899.0
2017-12-15 15:45:00,101.14,101.15,100.98,101.01,103510.0,82.1786,82.1867,82.0486,82.0729,103510.0
2017-12-15 15:50:00,101.01,101.35,100.95,101.01,199491.0,82.0729,82.3492,82.0242,82.0729,199491.0
2017-12-15 15:55:00,101.01,101.25,100.99,101.2,455656.0,82.0729,82.2679,82.0567,82.2273,455656.0
2017-12-18 09:30:00,101.91,102.11,101.65,101.83,100313.0,82.8042,82.9667,82.593,82.7392,100313.0
2017-12-18 09:35:00,101.82,101.98,101.7,101.98,32618.0,82.7311,82.8611,82.6336,82.8611,32618.0
2017-12-18 09:40:00,102.0,102.26,101.99,102.23,52936.0,82.8773,83.0886,82.8692,83.0642,52936.0
2017-12-18 09:45:00,102.23,102.43,102.23,102.31,34763.0,83.0642,83.2267,83.0642,83.1292,34763.0
2017-12-18 09:50:00,102.3,102.39,102.2,102.36,33165.0,83.1211,83.1942,83.0398,83.1698,33165.0
2017-12-18 09:55:00,102.37,102.46,102.3,102.45,35145.0,83.178,83.2511,83.1211,83.243,35145.0
2017-12-18 10:00:00,102.45,102.52,102.34,102.4,44174.0,83.243,83.2999,83.1536,83.2023,44174.0
2017-12-18 10:05:00,102.39,102.63,102.38,102.55,64199.0,83.1942,83.3892,83.1861,83.3242,64199.0
2017-12-18 10:10:00,102.55,102.55,102.24,102.28,47824.0,83.3242,83.3242,83.0723,83.1048,47824.0
2017-12-18 10:15:00,102.27,102.34,102.24,102.32,40985.0,83.0967,83.1536,83.0723,83.1373,40985.0
2017-12-18 10:20:00,102.34,102.38,102.24,102.33,19694.0,83.1536,83.1861,83.0723,83.1455,19694.0
2017-12-18 10:25:00,102.32,102.39,102.28,102.3,41883.0,83.1373,83.1942,83.1048,83.1211,41883.0
2017-12-18 10:30:00,102.3,102.3,102.18,102.21,49381.0,83.1211,83.1211,83.0236,83.048,49381.0
2017-12-18 10:35:00,102.19,102.21,102.07,102.08,19495.0,83.0317,83.048,82.9342,82.9423,19495.0
2017-12-18 10:40:00,102.07,102.42,102.06,102.41,39871.0,82.9342,83.2186,82.9261,83.2105,39871.0
2017-12-18 10:45:00,102.4,102.49,102.35,102.37,29595.0,83.2023,83.2755,83.1617,83.178,29595.0
2017-12-18 10:50:00,102.36,102.49,102.3,102.49,21732.0,83.1698,83.2755,83.1211,83.2755,21732.0
2017-12-18 10:55:00,102.5,102.56,102.45,102.45,36077.0,83.2836,83.3324,83.243,83.243,36077.0
2017-12-18 11:00:00,102.46,102.6,102.38,102.58,40378.0,83.2511,83.3649,83.1861,83.3486,40378.0
2017-12-18 11:05:00,102.57,102.66,102.56,102.62,26823.0,83.3405,83.4136,83.3324,83.3811,26823.0
2017-12-18 11:10:00,102.62,102.66,102.48,102.5,39676.0,83.3811,83.4136,83.2673,83.2836,39676.0
2017-12-18 11:15:00,102.5,102.52,102.33,102.49,23636.0,83.2836,83.2999,83.1455,83.2755,23636.0
2017-12-18 11:20:00,102.5,102.57,102.45,102.5,39921.0,83.2836,83.3405,83.243,83.2836,39921.0
2017-12-18 11:25:00,102.52,102.64,102.52,102.58,20830.0,83.2999,83.3974,83.2999,83.3486,20830.0
2017-12-18 11:30:00,102.57,102.57,102.44,102.45,34665.0,83.3405,83.3405,83.2348,83.243,34665.0
2017-12-18 11:35:00,102.46,102.48,102.34,102.46,24746.0,83.2511,83.2673,83.1536,83.2511,24746.0
2017-12-18 11:40:00,102.48,102.56,102.44,102.5,27294.0,83.2673,83.3324,83.2348,83.2836,27294.0
2017-12-18 11:45:00,102.48,102.55,102.47,102.53,25895.0,83.2673,83.3242,83.2592,83.308,25895.0
2017-12-18 11:50:00,102.53,102.68,102.51,102.61,21707.0,83.308,83.4299,83.2917,83.373,21707.0
2017-12-18 11:55:00,102.61,102.68,102.52,102.66,28749.0,83.373,83.4299,83.2999,83.4136,28749.0
2017-12-18 12:00:00,102.66,102.8,102.65,102.78,41488.0,83.4136,83.5274,83.4055,83.5111,41488.0
2017-12-18 12:05:00,102.75,102.76,102.62,102.66,40575.0,83.4867,83.4949,83.3811,83.4136,40575.0
2017-12-18 12:10:00,102.66,102.7,102.61,102.66,38689.0,83.4136,83.4461,83.373,83.4136,38689.0
2017-12-18 12:15:00,102.65,102.65,102.54,102.56,21563.0,83.4055,83.4055,83.3161,83.3324,21563.0
2017-12-18 12:20:00,102.57,102.71,102.52,102.67,37630.0,83.3405,83.4542,83.2999,83.4217,37630.0
2017-12-18 12:25:00,102.67,102.84,102.64,102.78,33535.0,83.4217,83.5599,83.3974,83.5111,33535.0
2017-12-18 12:30:00,102.78,102.84,102.77,102.83,18134.0,83.5111,83.5599,83.503,83.5517,18134.0
2017-12-18 12:35:00,102.82,102.82,102.71,102.75,33651.0,83.5436,83.5436,83.4542,83.4867,33651.0
2017-12-18 12:40:00,102.76,102.83,102.75,102.81,15227.0,83.4949,83.5517,83.4867,83.5355,15227.0
2017-12-18 12:45:00,102.81,102.85,102.77,102.85,22254.0,83.5355,83.568,83.503,83.568,22254.0
2017-12-18 12:50:00,102.84,102.89,102.82,102.88,30992.0,83.5599,83.6005,83.5436,83.5924,30992.0
2017-12-18 12:55:00,102.89,103.1,102.87,103.05,86383.0,83.6005,83.7711,83.5842,83.7305,86383.0
2017-12-18 13:00:00,103.03,103.09,103.0,103.01,31137.0,83.7142,83.763,83.6899,83.698,31137.0
2017-12-18 13:05:00,103.01,103.13,103.0,103.1,40702.0,83.698,83.7955,83.6899,83.7711,40702.0
2017-12-18 13:10:00,103.1,103.16,103.07,103.15,42609.0,83.7711,83.8199,83.7467,83.8117,42609.0
2017-12-18 13:15:00,103.15,103.25,103.14,103.18,94765.0,83.8117,83.893,83.8036,83.8361,94765.0
2017-12-18 13:20:00,103.18,103.33,103.17,103.27,55471.0,83.8361,83.958,83.828,83.9092,55471.0
2017-12-18 13:25:00,103.27,103.37,103.16,103.19,91045.0,83.9092,83.9905,83.8199,83.8442,91045.0
2017-12-18 13:30:00,103.19,103.2,103.08,103.19,59459.0,83.8442,83.8524,83.7549,83.8442,59459.0
2017-12-18 13:35:00,103.18,103.24,102.96,102.96,33484.0,83.8361,83.8849,83.6574,83.6574,33484.0
2017-12-18 13:40:00,102.97,103.05,102.95,103.04,36481.0,83.6655,83.7305,83.6492,83.7224,36481.0
2017-12-18 13:45:00,103.04,103.09,103.01,103.03,18775.0,83.7224,83.763,83.698,83.7142,18775.0
2017-12-18 13:50:00,103.03,103.1,103.01,103.1,20975.0,83.7142,83.7711,83.698,83.7711,20975.0
2017-12-18 13:55:00,103.11,103.12,103.0,103.06,35658.0,83.7792,83.7874,83.6899,83.7386,35658.0
2017-12-18 14:00:00,103.05,103.09,103.04,103.06,47739.0,83.7305,83.763,83.7224,83.7386,47739.0
2017-12-18 14:05:00,103.07,103.08,102.98,102.99,18219.0,83.7467,83.7549,83.6736,83.6817,18219.0
2017-12-18 14:10:00,102.98,102.99,102.88,102.93,30606.0,83.6736,83.6817,83.5924,83.633,30606.0
2017-12-18 14:15:00,102.93,103.09,102.92,103.07,25502.0,83.633,83.763,83.6249,83.7467,25502.0
2017-12-18 14:20:00,103.06,103.15,103.06,103.12,26070.0,83.7386,83.8117,83.7386,83.7874,26070.0
2017-12-18 14:25:00,103.13,103.18,103.07,103.08,66821.0,83.7955,83.8361,83.7467,83.7549,66821.0
2017-12-18 14:30:00,103.07,103.16,103.05,103.14,33188.0,83.7467,83.8199,83.7305,83.8036,33188.0
2017-12-18 14:35:00,103.15,103.18,103.12,103.12,30815.0,83.8117,83.8361,83.7874,83.7874,30815.0
2017-12-18 14:40:00,103.12,103.12,103.03,103.07,28996.0,83.7874,83.7874,83.7142,83.7467,28996.0
2017-12-18 14:45:00,103.08,103.1,103.02,103.1,35779.0,83.7549,83.7711,83.7061,83.7711,35779.0
2017-12-18 14:50:00,103.1,103.11,103.0,103.02,76587.0,83.7711,83.7792,83.6899,83.7061,76587.0
2017-12-18 14:55:00,103.02,103.1,102.94,103.04,75734.0,83.7061,83.7711,83.6411,83.7224,75734.0
2017-12-18 15:00:00,103.03,103.04,102.94,103.0,42263.0,83.7142,83.7224,83.6411,83.6899,42263.0
2017-12-18 15:05:00,103.0,103.05,102.97,102.98,39492.0,83.6899,83.7305,83.6655,83.6736,39492.0
2017-12-18 15:10:00,102.98,103.12,102.98,103.09,34915.0,83.6736,83.7874,83.6736,83.763,34915.0
2017-12-18 15:15:00,103.09,103.15,103.02,103.13,58860.0,83.763,83.8117,83.7061,83.7955,58860.0
2017-12-18 15:20:00,103.13,103.2,103.1,103.17,55928.0,83.7955,83.8524,83.7711,83.828,55928.0
2017-12-18 15:25:00,103.17,103.21,103.12,103.12,45388.0,83.828,83.8605,83.7874,83.7874,45388.0
2017-12-18 15:30:00,103.12,103.22,103.12,103.2,63778.0,83.7874,83.8686,83.7874,83.8524,63778.0
2017-12-18 15:35:00,103.2,103.23,103.17,103.22,77990.0,83.8524,83.8767,83.828,83.8686,77990.0
2017-12-18 15:40:00,103.22,103.3,103.17,103.19,90106.0,83.8686,83.9336,83.828,83.8442,90106.0
2017-12-18 15:45:00,103.2,103.27,103.19,103.26,81330.0,83.8524,83.9092,83.8442,83.9011,81330.0
2017-12-18 15:50:00,103.25,103.29,103.03,103.27,270692.0,83.893,83.9255,83.7142,83.9092,270692.0
2017-12-18 15:55:00,103.27,103.36,103.24,103.29,334038.0,83.9092,83.9824,83.8849,83.9255,334038.0
2017-12-19 09:30:00,103.19,103.82,103.08,103.56,116052.0,83.8442,84.3561,83.7549,84.1449,116052.0
2017-12-19 09:35:00,103.59,104.05,103.57,103.98,85117.0,84.1693,84.543,84.153,84.4861,85117.0
2017-12-19 09:40:00,104.01,104.04,103.71,103.84,41083.0,84.5105,84.5349,84.2668,84.3724,41083.0
2017-12-19 09:45:00,103.8,104.08,103.69,104.07,59771.0,84.3399,84.5674,84.2505,84.5593,59771.0
2017-12-19 09:50:00,104.11,104.16,103.88,103.91,33769.0,84.5918,84.6324,84.4049,84.4293,33769.0
2017-12-19 09:55:00,103.9,104.01,103.79,103.96,73913.0,84.4211,84.5105,84.3318,84.4699,73913.0
2017-12-19 10:00:00,103.94,104.11,103.83,103.95,75583.0,84.4536,84.5918,84.3643,84.4618,75583.0
2017-12-19 10:05:00,103.94,104.07,103.87,103.97,47783.0,84.4536,84.5593,84.3968,84.478,47783.0
2017-12-19 10:10:00,103.98,104.01,103.93,104.0,53529.0,84.4861,84.5105,84.4455,84.5024,53529.0
2017-12-19 10:15:00,104.0,104.01,103.88,104.0,62112.0,84.5024,84.5105,84.4049,84.5024,62112.0
2017-12-19 10:20:00,104.0,104.03,103.85,103.93,104193.0,84.5024,84.5268,84.3805,84.4455,104193.0
2017-12-19 10:25:00,103.94,104.05,103.81,103.98,117063.0,84.4536,84.543,84.348,84.4861,117063.0
2017-12-19 10:30:00,103.98,104.04,103.83,103.88,93018.0,84.4861,84.5349,84.3643,84.4049,93018.0
2017-12-19 10:35:00,103.89,103.92,103.61,103.71,54058.0,84.413,84.4374,84.1855,84.2668,54058.0
2017-12-19 10:40:00,103.71,103.75,103.61,103.7,21035.0,84.2668,84.2993,84.1855,84.2586,21035.0
2017-12-19 10:45:00,103.69,103.77,103.65,103.7,29307.0,84.2505,84.3155,84.218,84.2586,29307.0
2017-12-19 10:50:00,103.67,103.73,103.6,103.69,54759.0,84.2343,84.283,84.1774,84.2505,54759.0
2017-12-19 10:55:00,103.69,103.72,103.57,103.64,54835.0,84.2505,84.2749,84.153,84.2099,54835.0
2017-12-19 11:00:00,103.65,103.7,103.62,103.68,35443.0,84.218,84.2586,84.1936,84.2424,35443.0
2017-12-19 11:05:00,103.66,103.71,103.62,103.64,62802.0,84.2261,84.2668,84.1936,84.2099,62802.0
2017-12-19 11:10:00,103.64,103.72,103.57,103.71,61800.0,84.2099,84.2749,84.153,84.2668,61800.0
2017-12-19 11:15:00,103.72,103.87,103.72,103.79,18488.0,84.2749,84.3968,84.2749,84.3318,18488.0
2017-12-19 11:20:00,103.8,103.8,103.66,103.68,22649.0,84.3399,84.3399,84.2261,84.2424,22649.0
2017-12-19 11:25:00,103.68,103.78,103.65,103.75,35918.0,84.2424,84.3236,84.218,84.2993,35918.0
2017-12-19 11:30:00,103.77,103.77,103.67,103.73,15154.0,84.3155,84.3155,84.2343,84.283,15154.0
2017-12-19 11:35:00,103.71,103.79,103.69,103.75,15620.0,84.2668,84.3318,84.2505,84.2993,15620.0
2017-12-19 11:40:00,103.76,103.8,103.71,103.74,15776.0,84.3074,84.3399,84.2668,84.2911,15776.0
2017-12-19 11:45:00,103.74,103.74,103.58,103.67,48783.0,84.2911,84.2911,84.1611,84.2343,48783.0
2017-12-19 11:50:00,103.68,103.7,103.59,103.64,75596.0,84.2424,84.2586,84.1693,84.2099,75596.0
2017-12-19 11:55:00,103.64,103.69,103.57,103.63,159645.0,84.2099,84.2505,84.153,84.2018,159645.0
2017-12-19 12:00:00,103.63,103.68,103.46,103.55,108372.0,84.2018,84.2424,84.0636,84.1367,108372.0
2017-12-19 12:05:00,103.55,103.57,103.46,103.53,30774.0,84.1367,84.153,84.0636,84.1205,30774.0
2017-12-19 12:10:00,103.51,103.66,103.5,103.6,11533.0,84.1042,84.2261,84.0961,84.1774,11533.0
2017-12-19 12:15:00,103.62,103.62,103.47,103.5,36382.0,84.1936,84.1936,84.0717,84.0961,36382.0
2017-12-19 12:20:00,103.5,103.51,103.41,103.44,46808.0,84.0961,84.1042,84.023,84.0474,46808.0
2017-12-19 12:25:00,103.44,103.53,103.44,103.48,24237.0,84.0474,84.1205,84.0474,84.0799,24237.0
2017-12-19 12:30:00,103.48,103.55,103.46,103.55,22011.0,84.0799,84.1367,84.0636,84.1367,22011.0
2017-12-19 12:35:00,103.53,103.57,103.49,103.57,27464.0,84.1205,84.153,84.088,84.153,27464.0
2017-12-19 12:40:00,103.58,103.62,103.52,103.54,8699.0,84.1611,84.1936,84.1124,84.1286,8699.0
2017-12-19 12:45:00,103.53,103.56,103.51,103.53,17713.0,84.1205,84.1449,84.1042,84.1205,17713.0
2017-12-19 12:50:00,103.54,103.68,103.53,103.68,30560.0,84.1286,84.2424,84.1205,84.2424,30560.0
2017-12-19 12:55:00,103.68,103.69,103.62,103.67,13629.0,84.2424,84.2505,84.1936,84.2343,13629.0
2017-12-19 13:00:00,103.67,103.75,103.67,103.73,120538.0,84.2343,84.2993,84.2343,84.283,120538.0
2017-12-19 13:05:00,103.72,103.72,103.61,103.69,52837.0,84.2749,84.2749,84.1855,84.2505,52837.0
2017-12-19 13:10:00,103.7,103.73,103.57,103.6,22787.0,84.2586,84.283,84.153,84.1774,22787.0
2017-12-19 13:15:00,103.6,103.67,103.58,103.67,10538.0,84.1774,84.2343,84.1611,84.2343,10538.0
2017-12-19 13:20:00,103.69,103.69,103.54,103.54,8206.0,84.2505,84.2505,84.1286,84.1286,8206.0
2017-12-19 13:25:00,103.55,103.58,103.53,103.55,9089.0,84.1367,84.1611,84.1205,84.1367,9089.0
2017-12-19 13:30:00,103.54,103.79,103.53,103.77,17214.0,84.1286,84.3318,84.1205,84.3155,17214.0
2017-12-19 13:35:00,103.75,103.78,103.66,103.67,8343.0,84.2993,84.3236,84.2261,84.2343,8343.0
2017-12-19 13:40:00,103.66,103.73,103.63,103.67,8072.0,84.2261,84.283,84.2018,84.2343,8072.0
2017-12-19 13:45:00,103.69,103.88,103.65,103.87,36879.0,84.2505,84.4049,84.218,84.3968,36879.0
2017-12-19 13:50:00,103.87,104.06,103.86,104.06,56153.0,84.3968,84.5511,84.3886,84.5511,56153.0
2017-12-19 13:55:00,104.05,104.07,103.98,104.02,18078.0,84.543,84.5593,84.4861,84.5186,18078.0
2017-12-19 14:00:00,104.02,104.07,103.91,103.97,27043.0,84.5186,84.5593,84.4293,84.478,27043.0
2017-12-19 14:05:00,103.95,104.04,103.94,103.97,43064.0,84.4618,84.5349,84.4536,84.478,43064.0
2017-12-19 14:10:00,103.98,104.04,103.94,103.96,61251.0,84.4861,84.5349,84.4536,84.4699,61251.0
2017-12-19 14:15:00,103.96,103.98,103.82,103.86,41582.0,84.4699,84.4861,84.3561,84.3886,41582.0
2017-12-19 14:20:00,103.84,103.87,103.74,103.8,20930.0,84.3724,84.3968,84.2911,84.3399,20930.0
2017-12-19 14:25:00,103.79,104.01,103.79,103.97,46726.0,84.3318,84.5105,84.3318,84.478,46726.0
2017-12-19 14:30:00,103.97,104.03,103.96,103.98,35925.0,84.478,84.5268,84.4699,84.4861,35925.0
2017-12-19 14:35:00,103.98,104.0,103.94,103.97,93308.0,84.4861,84.5024,84.4536,84.478,93308.0
2017-12-19 14:40:00,103.98,103.99,103.83,103.84,90776.0,84.4861,84.4943,84.3643,84.3724,90776.0
2017-12-19 14:45:00,103.84,103.87,103.77,103.79,34393.0,84.3724,84.3968,84.3155,84.3318,34393.0
2017-12-19 14:50:00,103.79,103.84,103.69,103.75,39606.0,84.3318,84.3724,84.2505,84.2993,39606.0
2017-12-19 14:55:00,103.72,103.83,103.71,103.72,44880.0,84.2749,84.3643,84.2668,84.2749,44880.0
2017-12-19 15:00:00,103.73,103.76,103.71,103.71,30056.0,84.283,84.3074,84.2668,84.2668,30056.0
2017-12-19 15:05:00,103.71,103.88,103.68,103.86,119896.0,84.2668,84.4049,84.2424,84.3886,119896.0
2017-12-19 15:10:00,103.86,103.98,103.84,103.96,91868.0,84.3886,84.4861,84.3724,84.4699,91868.0
2017-12-19 15:15:00,103.96,103.98,103.84,103.88,72223.0,84.4699,84.4861,84.3724,84.4049,72223.0
2017-12-19 15:20:00,103.86,103.97,103.85,103.9,28718.0,84.3886,84.478,84.3805,84.4211,28718.0
2017-12-19 15:25:00,103.9,103.99,103.9,103.97,77326.0,84.4211,84.4943,84.4211,84.478,77326.0
2017-12-19 15:30:00,103.98,104.07,103.97,104.02,81899.0,84.4861,84.5593,84.478,84.5186,81899.0
2017-12-19 15:35:00,104.02,104.05,103.98,104.02,37005.0,84.5186,84.543,84.4861,84.5186,37005.0
2017-12-19 15:40:00,104.01,104.09,104.0,104.09,33567.0,84.5105,84.5755,84.5024,84.5755,33567.0
2017-12-19 15:45:00,104.1,104.11,103.98,104.02,50832.0,84.5836,84.5918,84.4861,84.5186,50832.0
2017-12-19 15:50:00,104.02,104.14,103.98,104.11,160956.0,84.5186,84.6161,84.4861,84.5918,160956.0
2017-12-19 15:55:00,104.12,104.3,104.08,104.11,290718.0,84.5999,84.7461,84.5674,84.5918,290718.0
2017-12-20 09:30:00,104.9,104.92,104.55,104.56,109586.0,85.2337,85.2499,84.9493,84.9574,109586.0
2017-12-20 09:35:00,104.52,104.63,104.38,104.43,51103.0,84.9249,85.0143,84.8111,84.8518,51103.0
2017-12-20 09:40:00,104.38,104.54,104.1,104.22,82293.0,84.8111,84.9411,84.5836,84.6811,82293.0
2017-12-20 09:45:00,104.21,104.29,103.99,104.0,119621.0,84.673,84.738,84.4943,84.5024,119621.0
2017-12-20 09:50:00,104.0,104.12,103.88,103.92,39117.0,84.5024,84.5999,84.4049,84.4374,39117.0
2017-12-20 09:55:00,103.94,104.22,103.93,104.2,38631.0,84.4536,84.6811,84.4455,84.6649,38631.0
2017-12-20 10:00:00,104.2,104.27,104.04,104.07,37792.0,84.6649,84.7218,84.5349,84.5593,37792.0
2017-12-20 10:05:00,104.05,104.12,103.95,103.99,34001.0,84.543,84.5999,84.4618,84.4943,34001.0
2017-12-20 10:10:00,104.01,104.13,103.98,104.04,26208.0,84.5105,84.608,84.4861,84.5349,26208.0
2017-12-20 10:15:00,104.05,104.05,103.91,103.92,67520.0,84.543,84.543,84.4293,84.4374,67520.0
2017-12-20 10:20:00,103.91,103.92,103.74,103.75,36191.0,84.4293,84.4374,84.2911,84.2993,36191.0
2017-12-20 10:25:00,103.75,103.82,103.72,103.77,25011.0,84.2993,84.3561,84.2749,84.3155,25011.0
2017-12-20 10:30:00,103.78,103.84,103.72,103.84,25073.0,84.3236,84.3724,84.2749,84.3724,25073.0
2017-12-20 10:35:00,103.85,103.88,103.78,103.78,49233.0,84.3805,84.4049,84.3236,84.3236,49233.0
2017-12-20 10:40:00,103.79,103.86,103.64,103.69,114316.0,84.3318,84.3886,84.2099,84.2505,114316.0
2017-12-20 10:45:00,103.68,103.7,103.54,103.55,29711.0,84.2424,84.2586,84.1286,84.1367,29711.0
2017-12-20 10:50:00,103.56,103.77,103.55,103.65,29657.0,84.1449,84.3155,84.1367,84.218,29657.0
2017-12-20 10:55:00,103.66,103.66,103.5,103.57,29981.0,84.2261,84.2261,84.0961,84.153,29981.0
2017-12-20 11:00:00,103.55,103.66,103.48,103.65,34591.0,84.1367,84.2261,84.0799,84.218,34591.0
2017-12-20 11:05:00,103.65,103.73,103.6,103.69,18034.0,84.218,84.283,84.1774,84.2505,18034.0
2017-12-20 11:10:00,103.68,103.84,103.68,103.78,22229.0,84.2424,84.3724,84.2424,84.3236,22229.0
2017-12-20 11:15:00,103.79,103.85,103.73,103.76,15246.0,84.3318,84.3805,84.283,84.3074,15246.0
2017-12-20 11:20:00,103.74,103.83,103.73,103.75,20953.0,84.2911,84.3643,84.283,84.2993,20953.0
2017-12-20 11:25:00,103.74,103.95,103.74,103.93,22439.0,84.2911,84.4618,84.2911,84.4455,22439.0
2017-12-20 11:30:00,103.93,104.05,103.86,104.05,15969.0,84.4455,84.543,84.3886,84.543,15969.0
2017-12-20 11:35:00,104.02,104.08,104.02,104.06,10616.0,84.5186,84.5674,84.5186,84.5511,10616.0
2017-12-20 11:40:00,104.04,104.11,103.99,104.09,15732.0,84.5349,84.5918,84.4943,84.5755,15732.0
2017-12-20 11:45:00,104.1,104.16,104.09,104.13,21946.0,84.5836,84.6324,84.5755,84.608,21946.0
2017-12-20 11:50:00,104.13,104.21,104.09,104.21,18646.0,84.608,84.673,84.5755,84.673,18646.0
2017-12-20 11:55:00,104.22,104.22,104.17,104.21,12257.0,84.6811,84.6811,84.6405,84.673,12257.0
2017-12-20 12:00:00,104.2,104.23,104.17,104.22,15460.0,84.6649,84.6893,84.6405,84.6811,15460.0
2017-12-20 12:05:00,104.22,104.32,104.2,104.32,38160.0,84.6811,84.7624,84.6649,84.7624,38160.0
2017-12-20 12:10:00,104.32,104.38,104.18,104.34,41715.0,84.7624,84.8111,84.6486,84.7786,41715.0
2017-12-20 12:15:00,104.33,104.4,104.21,104.26,20239.0,84.7705,84.8274,84.673,84.7136,20239.0
2017-12-20 12:20:00,104.26,104.29,104.23,104.25,14930.0,84.7136,84.738,84.6893,84.7055,14930.0
2017-12-20 12:25:00,104.23,104.23,104.13,104.19,12799.0,84.6893,84.6893,84.608,84.6568,12799.0
2017-12-20 12:30:00,104.19,104.22,104.15,104.22,14615.0,84.6568,84.6811,84.6243,84.6811,14615.0
2017-12-20 12:35:00,104.22,104.24,104.0,104.03,28348.0,84.6811,84.6974,84.5024,84.5268,28348.0
2017-12-20 12:40:00,104.04,104.15,104.01,104.04,20603.0,84.5349,84.6243,84.5105,84.5349,20603.0
2017-12-20 12:45:00,104.03,104.2,104.0,104.18,17128.0,84.5268,84.6649,84.5024,84.6486,17128.0
2017-12-20 12:50:00,104.19,104.23,104.16,104.22,13426.0,84.6568,84.6893,84.6324,84.6811,13426.0
2017-12-20 12:55:00,104.21,104.25,104.21,104.23,18557.0,84.673,84.7055,84.673,84.6893,18557.0
2017-12-20 13:00:00,104.22,104.25,104.2,104.22,13438.0,84.6811,84.7055,84.6649,84.6811,13438.0
2017-12-20 13:05:00,104.22,104.35,104.21,104.33,25381.0,84.6811,84.7868,84.673,84.7705,25381.0
2017-12-20 13:10:00,104.33,104.38,104.3,104.37,17009.0,84.7705,84.8111,84.7461,84.803,17009.0
2017-12-20 13:15:00,104.37,104.38,104.25,104.35,43837.0,84.803,84.8111,84.7055,84.7868,43837.0
2017-12-20 13:20:00,104.35,104.68,104.33,104.67,71615.0,84.7868,85.0549,84.7705,85.0468,71615.0
2017-12-20 13:25:00,104.65,104.89,104.64,104.89,130650.0,85.0305,85.2255,85.0224,85.2255,130650.0
2017-12-20 13:30:00,104.86,104.89,104.7,104.7,62989.0,85.2012,85.2255,85.0712,85.0712,62989.0
2017-12-20 13:35:00,104.71,104.74,104.63,104.64,25068.0,85.0793,85.1037,85.0143,85.0224,25068.0
2017-12-20 13:40:00,104.65,104.65,104.55,104.55,14113.0,85.0305,85.0305,84.9493,84.9493,14113.0
2017-12-20 13:45:00,104.55,104.55,104.49,104.5,16896.0,84.9493,84.9493,84.9005,84.9086,16896.0
2017-12-20 13:50:00,104.49,104.62,104.45,104.61,43532.0,84.9005,85.0061,84.868,84.998,43532.0
2017-12-20 13:55:00,104.63,104.83,104.61,104.79,100163.0,85.0143,85.1768,84.998,85.1443,100163.0
2017-12-20 14:00:00,104.79,104.84,104.69,104.81,100144.0,85.1443,85.1849,85.063,85.1605,100144.0
2017-12-20 14:05:00,104.81,104.85,104.73,104.79,144495.0,85.1605,85.193,85.0955,85.1443,144495.0
2017-12-20 14:10:00,104.8,104.94,104.7,104.75,110618.0,85.1524,85.2662,85.0712,85.1118,110618.0
2017-12-20 14:15:00,104.75,104.77,104.62,104.64,53140.0,85.1118,85.128,85.0061,85.0224,53140.0
2017-12-20 14:20:00,104.62,104.88,104.58,104.88,79727.0,85.0061,85.2174,84.9736,85.2174,79727.0
2017-12-20 14:25:00,104.87,104.92,104.83,104.9,139180.0,85.2093,85.2499,85.1768,85.2337,139180.0
2017-12-20 14:30:00,104.9,105.07,104.9,105.01,108836.0,85.2337,85.3718,85.2337,85.323,108836.0
2017-12-20 14:35:00,105.0,105.0,104.96,104.98,62239.0,85.3149,85.3149,85.2824,85.2987,62239.0
2017-12-20 14:40:00,104.98,104.98,104.76,104.93,132610.0,85.2987,85.2987,85.1199,85.258,132610.0
2017-12-20 14:45:00,104.94,105.01,104.92,105.0,66412.0,85.2662,85.323,85.2499,85.3149,66412.0
2017-12-20 14:50:00,105.01,105.01,104.9,104.96,87540.0,85.323,85.323,85.2337,85.2824,87540.0
2017-12-20 14:55:00,104.96,104.99,104.92,104.98,88518.0,85.2824,85.3068,85.2499,85.2987,88518.0
2017-12-20 15:00:00,104.98,105.05,104.97,105.05,35893.0,85.2987,85.3555,85.2905,85.3555,35893.0
2017-12-20 15:05:00,105.05,105.15,105.03,105.03,39759.0,85.3555,85.4368,85.3393,85.3393,39759.0
2017-12-20 15:10:00,105.02,105.04,104.93,104.98,83154.0,85.3312,85.3474,85.258,85.2987,83154.0
2017-12-20 15:15:00,104.98,104.98,104.69,104.69,134920.0,85.2987,85.2987,85.063,85.063,134920.0
2017-12-20 15:20:00,104.7,105.01,104.66,105.0,204359.0,85.0712,85.323,85.0386,85.3149,204359.0
2017-12-20 15:25:00,104.99,104.99,104.74,104.84,87468.0,85.3068,85.3068,85.1037,85.1849,87468.0
2017-12-20 15:30:00,104.84,104.87,104.75,104.85,99144.0,85.1849,85.2093,85.1118,85.193,99144.0
2017-12-20 15:35:00,104.84,104.94,104.81,104.85,70300.0,85.1849,85.2662,85.1605,85.193,70300.0
2017-12-20 15:40:00,104.84,104.91,104.77,104.91,78950.0,85.1849,85.2418,85.128,85.2418,78950.0
2017-12-20 15:45:00,104.9,104.92,104.8,104.82,72434.0,85.2337,85.2499,85.1524,85.1687,72434.0
2017-12-20 15:50:00,104.82,104.87,104.73,104.8,107006.0,85.1687,85.2093,85.0955,85.1524,107006.0
2017-12-20 15:55:00,104.79,104.9,104.78,104.86,189786.0,85.1443,85.2337,85.1362,85.2012,189786.0
2017-12-21 09:30:00,105.16,105.33,104.7,104.78,95119.0,85.4449,85.583,85.0712,85.1362,95119.0
2017-12-21 09:35:00,104.78,104.99,104.73,104.81,47727.0,85.1362,85.3068,85.0955,85.1605,47727.0
2017-12-21 09:40:00,104.77,104.81,104.47,104.47,43324.0,85.128,85.1605,84.8843,84.8843,43324.0
2017-12-21 09:45:00,104.48,104.56,104.39,104.47,85737.0,84.8924,84.9574,84.8193,84.8843,85737.0
2017-12-21 09:50:00,104.47,104.5,104.35,104.35,20994.0,84.8843,84.9086,84.7868,84.7868,20994.0
2017-12-21 09:55:00,104.31,104.45,104.27,104.31,15518.0,84.7543,84.868,84.7218,84.7543,15518.0
2017-12-21 10:00:00,104.32,104.53,104.32,104.46,27188.0,84.7624,84.933,84.7624,84.8761,27188.0
2017-12-21 10:05:00,104.48,104.49,104.29,104.32,30778.0,84.8924,84.9005,84.738,84.7624,30778.0
2017-12-21 10:10:00,104.32,104.33,104.14,104.18,158139.0,84.7624,84.7705,84.6161,84.6486,158139.0
2017-12-21 10:15:00,104.18,104.35,104.14,104.27,18813.0,84.6486,84.7868,84.6161,84.7218,18813.0
2017-12-21 10:20:00,104.25,104.42,104.17,104.41,45561.0,84.7055,84.8436,84.6405,84.8355,45561.0
2017-12-21 10:25:00,104.42,104.42,104.28,104.3,15836.0,84.8436,84.8436,84.7299,84.7461,15836.0
2017-12-21 10:30:00,104.3,104.47,104.28,104.45,24233.0,84.7461,84.8843,84.7299,84.868,24233.0
2017-12-21 10:35:00,104.46,104.66,104.45,104.65,27682.0,84.8761,85.0386,84.868,85.0305,27682.0
2017-12-21 10:40:00,104.67,104.71,104.61,104.67,97846.0,85.0468,85.0793,84.998,85.0468,97846.0
2017-12-21 10:45:00,104.66,104.7,104.47,104.47,23546.0,85.0386,85.0712,84.8843,84.8843,23546.0
2017-12-21 10:50:00,104.46,104.52,104.37,104.42,19745.0,84.8761,84.9249,84.803,84.8436,19745.0
2017-12-21 10:55:00,104.42,104.48,104.33,104.4,11270.0,84.8436,84.8924,84.7705,84.8274,11270.0
2017-12-21 11:00:00,104.42,104.46,104.36,104.42,13491.0,84.8436,84.8761,84.7949,84.8436,13491.0
2017-12-21 11:05:00,104.42,104.56,104.41,104.56,10836.0,84.8436,84.9574,84.8355,84.9574,10836.0
2017-12-21 11:10:00,104.55,104.65,104.48,104.61,10464.0,84.9493,85.0305,84.8924,84.998,10464.0
2017-12-21 11:15:00,104.63,104.66,104.6,104.63,8559.0,85.0143,85.0386,84.9899,85.0143,8559.0
2017-12-21 11:20:00,104.64,104.77,104.61,104.76,14844.0,85.0224,85.128,84.998,85.1199,14844.0
2017-12-21 11:25:00,104.78,104.83,104.75,104.83,18163.0,85.1362,85.1768,85.1118,85.1768,18163.0
2017-12-21 11:30:00,104.83,104.89,104.8,104.89,13143.0,85.1768,85.2255,85.1524,85.2255,13143.0
2017-12-21 11:35:00,104.87,104.94,104.82,104.88,63634.0,85.2093,85.2662,85.1687,85.2174,63634.0
2017-12-21 11:40:00,104.86,104.87,104.78,104.83,29405.0,85.2012,85.2093,85.1362,85.1768,29405.0
2017-12-21 11:45:00,104.84,104.9,104.81,104.84,16972.0,85.1849,85.2337,85.1605,85.1849,16972.0
2017-12-21 11:50:00,104.84,104.89,104.81,104.81,17918.0,85.1849,85.2255,85.1605,85.1605,17918.0
2017-12-21 11:55:00,104.8,104.81,104.72,104.77,15337.0,85.1524,85.1605,85.0874,85.128,15337.0
2017-12-21 12:00:00,104.77,104.78,104.64,104.65,20782.0,85.128,85.1362,85.0224,85.0305,20782.0
2017-12-21 12:05:00,104.65,104.73,104.64,104.7,21645.0,85.0305,85.0955,85.0224,85.0712,21645.0
2017-12-21 12:10:00,104.7,104.71,104.65,104.67,10758.0,85.0712,85.0793,85.0305,85.0468,10758.0
2017-12-21 12:15:00,104.65,104.72,104.58,104.62,20351.0,85.0305,85.0874,84.9736,85.0061,20351.0
2017-12-21 12:20:00,104.62,104.8,104.62,104.8,29527.0,85.0061,85.1524,85.0061,85.1524,29527.0
2017-12-21 12:25:00,104.8,104.81,104.71,104.78,20612.0,85.1524,85.1605,85.0793,85.1362,20612.0
2017-12-21 12:30:00,104.76,104.78,104.73,104.74,21736.0,85.1199,85.1362,85.0955,85.1037,21736.0
2017-12-21 12:35:00,104.74,104.76,104.72,104.72,14380.0,85.1037,85.1199,85.0874,85.0874,14380.0
2017-12-21 12:40:00,104.72,104.76,104.72,104.73,9434.0,85.0874,85.1199,85.0874,85.0955,9434.0
2017-12-21 12:45:00,104.72,104.81,104.7,104.77,25025.0,85.0874,85.1605,85.0712,85.128,25025.0
2017-12-21 12:50:00,104.75,104.82,104.73,104.75,11056.0,85.1118,85.1687,85.0955,85.1118,11056.0
2017-12-21 12:55:00,104.77,104.84,104.74,104.84,13568.0,85.128,85.1849,85.1037,85.1849,13568.0
2017-12-21 13:00:00,104.84,104.9,104.8,104.86,15528.0,85.1849,85.2337,85.1524,85.2012,15528.0
2017-12-21 13:05:00,104.88,104.91,104.87,104.88,14526.0,85.2174,85.2418,85.2093,85.2174,14526.0
2017-12-21 13:10:00,104.88,104.92,104.82,104.88,8890.0,85.2174,85.2499,85.1687,85.2174,8890.0
2017-12-21 13:15:00,104.86,104.95,104.86,104.95,12598.0,85.2012,85.2743,85.2012,85.2743,12598.0
2017-12-21 13:20:00,104.94,104.97,104.92,104.93,8273.0,85.2662,85.2905,85.2499,85.258,8273.0
2017-12-21 13:25:00,104.9,104.93,104.86,104.89,53515.0,85.2337,85.258,85.2012,85.2255,53515.0
2017-12-21 13:30:00,104.88,104.9,104.87,104.89,10007.0,85.2174,85.2337,85.2093,85.2255,10007.0
2017-12-21 13:35:00,104.89,104.94,104.85,104.88,26940.0,85.2255,85.2662,85.193,85.2174,26940.0
2017-12-21 13:40:00,104.88,104.9,104.86,104.86,4903.0,85.2174,85.2337,85.2012,85.2012,4903.0
2017-12-21 13:45:00,104.86,104.87,104.78,104.82,51543.0,85.2012,85.2093,85.1362,85.1687,51543.0
2017-12-21 13:50:00,104.8,104.82,104.69,104.75,589345.0,85.1524,85.1687,85.063,85.1118,589345.0
2017-12-21 13:55:00,104.76,104.79,104.49,104.52,162535.0,85.1199,85.1443,84.9005,84.9249,162535.0
2017-12-21 14:00:00,104.52,104.52,104.3,104.37,37833.0,84.9249,84.9249,84.7461,84.803,37833.0
2017-12-21 14:05:00,104.37,104.41,104.28,104.3,19952.0,84.803,84.8355,84.7299,84.7461,19952.0
2017-12-21 14:10:00,104.29,104.34,104.24,104.25,24856.0,84.738,84.7786,84.6974,84.7055,24856.0
2017-12-21 14:15:00,104.24,104.29,104.2,104.27,12908.0,84.6974,84.738,84.6649,84.7218,12908.0
2017-12-21 14:20:00,104.28,104.28,104.16,104.17,12672.0,84.7299,84.7299,84.6324,84.6405,12672.0
2017-12-21 14:25:00,104.16,104.22,104.1,104.17,25322.0,84.6324,84.6811,84.5836,84.6405,25322.0
2017-12-21 14:30:00,104.16,104.18,104.11,104.14,27083.0,84.6324,84.6486,84.5918,84.6161,27083.0
2017-12-21 14:35:00,104.16,104.18,104.09,104.11,32057.0,84.6324,84.6486,84.5755,84.5918,32057.0
2017-12-21 14:40:00,104.1,104.22,104.1,104.21,32307.0,84.5836,84.6811,84.5836,84.673,32307.0
2017-12-21 14:45:00,104.2,104.25,104.17,104.23,25851.0,84.6649,84.7055,84.6405,84.6893,25851.0
2017-12-21 14:50:00,104.25,104.25,104.2,104.2,31275.0,84.7055,84.7055,84.6649,84.6649,31275.0
2017-12-21 14:55:00,104.22,104.3,104.2,104.26,32286.0,84.6811,84.7461,84.6649,84.7136,32286.0
2017-12-21 15:00:00,104.25,104.29,104.15,104.16,42397.0,84.7055,84.738,84.6243,84.6324,42397.0
2017-12-21 15:05:00,104.15,104.18,104.14,104.15,30622.0,84.6243,84.6486,84.6161,84.6243,30622.0
2017-12-21 15:10:00,104.16,104.26,104.15,104.26,30809.0,84.6324,84.7136,84.6243,84.7136,30809.0
2017-12-21 15:15:00,104.25,104.26,104.12,104.17,44049.0,84.7055,84.7136,84.5999,84.6405,44049.0
2017-12-21 15:20:00,104.18,104.24,104.15,104.24,26085.0,84.6486,84.6974,84.6243,84.6974,26085.0
2017-12-21 15:25:00,104.24,104.28,104.17,104.21,45650.0,84.6974,84.7299,84.6405,84.673,45650.0
2017-12-21 15:30:00,104.21,104.26,104.18,104.19,34861.0,84.673,84.7136,84.6486,84.6568,34861.0
2017-12-21 15:35:00,104.18,104.23,104.17,104.19,40821.0,84.6486,84.6893,84.6405,84.6568,40821.0
2017-12-21 15:40:00,104.19,104.19,104.08,104.09,59254.0,84.6568,84.6568,84.5674,84.5755,59254.0
2017-12-21 15:45:00,104.09,104.2,104.08,104.14,77382.0,84.5755,84.6649,84.5674,84.6161,77382.0
2017-12-21 15:50:00,104.13,104.13,104.0,104.06,96418.0,84.608,84.608,84.5024,84.5511,96418.0
2017-12-21 15:55:00,104.06,104.18,104.04,104.07,205154.0,84.5511,84.6486,84.5349,84.5593,205154.0
2017-12-22 09:30:00,104.0,104.15,103.86,103.9,147760.0,84.5024,84.6243,84.3886,84.4211,147760.0
2017-12-22 09:35:00,103.9,104.02,103.64,103.77,23955.0,84.4211,84.5186,84.2099,84.3155,23955.0
2017-12-22 09:40:00,103.77,103.85,103.71,103.77,12632.0,84.3155,84.3805,84.2668,84.3155,12632.0
2017-12-22 09:45:00,103.82,103.91,103.78,103.87,18253.0,84.3561,84.4293,84.3236,84.3968,18253.0
2017-12-22 09:50:00,103.92,103.97,103.77,103.93,12353.0,84.4374,84.478,84.3155,84.4455,12353.0
2017-12-22 09:55:00,103.96,104.2,103.93,104.16,24689.0,84.4699,84.6649,84.4455,84.6324,24689.0
2017-12-22 10:00:00,104.13,104.13,103.98,104.0,9323.0,84.608,84.608,84.4861,84.5024,9323.0
2017-12-22 10:05:00,104.0,104.15,103.96,104.07,5236.0,84.5024,84.6243,84.4699,84.5593,5236.0
2017-12-22 10:10:00,104.06,104.08,103.84,103.93,16633.0,84.5511,84.5674,84.3724,84.4455,16633.0
2017-12-22 10:15:00,103.93,104.06,103.93,104.05,6687.0,84.4455,84.5511,84.4455,84.543,6687.0
2017-12-22 10:20:00,104.01,104.09,103.92,104.03,18845.0,84.5105,84.5755,84.4374,84.5268,18845.0
2017-12-22 10:25:00,104.01,104.04,103.98,103.98,21634.0,84.5105,84.5349,84.4861,84.4861,21634.0
2017-12-22 10:30:00,103.99,104.06,103.95,103.99,12470.0,84.4943,84.5511,84.4618,84.4943,12470.0
2017-12-22 10:35:00,103.92,104.02,103.88,103.99,42115.0,84.4374,84.5186,84.4049,84.4943,42115.0
2017-12-22 10:40:00,103.98,104.12,103.97,104.1,16189.0,84.4861,84.5999,84.478,84.5836,16189.0
2017-12-22 10:45:00,104.11,104.19,104.04,104.15,12528.0,84.5918,84.6568,84.5349,84.6243,12528.0
2017-12-22 10:50:00,104.17,104.34,104.12,104.2,22343.0,84.6405,84.7786,84.5999,84.6649,22343.0
2017-12-22 10:55:00,104.22,104.23,104.12,104.12,9901.0,84.6811,84.6893,84.5999,84.5999,9901.0
2017-12-22 11:00:00,104.11,104.14,104.04,104.08,13333.0,84.5918,84.6161,84.5349,84.5674,13333.0
2017-12-22 11:05:00,104.09,104.12,103.98,104.02,18622.0,84.5755,84.5999,84.4861,84.5186,18622.0
2017-12-22 11:10:00,104.02,104.07,104.01,104.06,10831.0,84.5186,84.5593,84.5105,84.5511,10831.0
2017-12-22 11:15:00,104.06,104.07,104.01,104.07,14692.0,84.5511,84.5593,84.5105,84.5593,14692.0
2017-12-22 11:20:00,104.07,104.25,104.04,104.25,12045.0,84.5593,84.7055,84.5349,84.7055,12045.0
2017-12-22 11:25:00,104.24,104.34,104.24,104.29,13673.0,84.6974,84.7786,84.6974,84.738,13673.0
2017-12-22 11:30:00,104.27,104.31,104.12,104.22,13976.0,84.7218,84.7543,84.5999,84.6811,13976.0
2017-12-22 11:35:00,104.24,104.3,104.22,104.27,15512.0,84.6974,84.7461,84.6811,84.7218,15512.0
2017-12-22 11:40:00,104.29,104.32,104.24,104.29,12102.0,84.738,84.7624,84.6974,84.738,12102.0
2017-12-22 11:45:00,104.3,104.32,104.23,104.23,10360.0,84.7461,84.7624,84.6893,84.6893,10360.0
2017-12-22 11:50:00,104.24,104.29,104.19,104.21,9585.0,84.6974,84.738,84.6568,84.673,9585.0
2017-12-22 11:55:00,104.22,104.26,104.18,104.22,7926.0,84.6811,84.7136,84.6486,84.6811,7926.0
2017-12-22 12:00:00,104.23,104.27,104.15,104.15,80786.0,84.6893,84.7218,84.6243,84.6243,80786.0
2017-12-22 12:05:00,104.18,104.18,104.03,104.07,136670.0,84.6486,84.6486,84.5268,84.5593,136670.0
2017-12-22 12:10:00,104.07,104.19,104.07,104.16,9467.0,84.5593,84.6568,84.5593,84.6324,9467.0
2017-12-22 12:15:00,104.16,104.18,104.11,104.11,28976.0,84.6324,84.6486,84.5918,84.5918,28976.0
2017-12-22 12:20:00,104.11,104.11,104.01,104.04,16450.0,84.5918,84.5918,84.5105,84.5349,16450.0
2017-12-22 12:25:00,104.04,104.05,104.0,104.04,10432.0,84.5349,84.543,84.5024,84.5349,10432.0
2017-12-22 12:30:00,104.05,104.16,104.02,104.02,15041.0,84.543,84.6324,84.5186,84.5186,15041.0
2017-12-22 12:35:00,104.04,104.12,104.03,104.12,5480.0,84.5349,84.5999,84.5268,84.5999,5480.0
2017-12-22 12:40:00,104.14,104.16,104.08,104.08,23739.0,84.6161,84.6324,84.5674,84.5674,23739.0
2017-12-22 12:45:00,104.08,104.13,104.03,104.09,73862.0,84.5674,84.608,84.5268,84.5755,73862.0
2017-12-22 12:50:00,104.1,104.12,104.07,104.09,13875.0,84.5836,84.5999,84.5593,84.5755,13875.0
2017-12-22 12:55:00,104.09,104.11,104.01,104.01,23121.0,84.5755,84.5918,84.5105,84.5105,23121.0
2017-12-22 13:00:00,104.0,104.16,103.99,104.16,32567.0,84.5024,84.6324,84.4943,84.6324,32567.0
2017-12-22 13:05:00,104.18,104.18,104.11,104.16,9293.0,84.6486,84.6486,84.5918,84.6324,9293.0
2017-12-22 13:10:00,104.15,104.16,104.12,104.14,3900.0,84.6243,84.6324,84.5999,84.6161,3900.0
2017-12-22 13:15:00,104.15,104.15,104.04,104.1,18705.0,84.6243,84.6243,84.5349,84.5836,18705.0
2017-12-22 13:20:00,104.06,104.1,104.02,104.04,14357.0,84.5511,84.5836,84.5186,84.5349,14357.0
2017-12-22 13:25:00,104.02,104.09,104.02,104.08,9758.0,84.5186,84.5755,84.5186,84.5674,9758.0
2017-12-22 13:30:00,104.09,104.11,104.06,104.1,53056.0,84.5755,84.5918,84.5511,84.5836,53056.0
2017-12-22 13:35:00,104.09,104.11,104.08,104.1,12860.0,84.5755,84.5918,84.5674,84.5836,12860.0
2017-12-22 13:40:00,104.1,104.12,104.08,104.12,13078.0,84.5836,84.5999,84.5674,84.5999,13078.0
2017-12-22 13:45:00,104.16,104.32,104.16,104.26,27302.0,84.6324,84.7624,84.6324,84.7136,27302.0
2017-12-22 13:50:00,104.27,104.28,104.22,104.22,7758.0,84.7218,84.7299,84.6811,84.6811,7758.0
2017-12-22 13:55:00,104.23,104.26,104.17,104.17,22073.0,84.6893,84.7136,84.6405,84.6405,22073.0
2017-12-22 14:00:00,104.18,104.2,104.12,104.12,19444.0,84.6486,84.6649,84.5999,84.5999,19444.0
2017-12-22 14:05:00,104.12,104.15,104.07,104.07,43393.0,84.5999,84.6243,84.5593,84.5593,43393.0
2017-12-22 14:10:00,104.08,104.19,104.06,104.15,21253.0,84.5674,84.6568,84.5511,84.6243,21253.0
2017-12-22 14:15:00,104.14,104.19,104.1,104.17,12038.0,84.6161,84.6568,84.5836,84.6405,12038.0
2017-12-22 14:20:00,104.18,104.22,104.13,104.16,64446.0,84.6486,84.6811,84.608,84.6324,64446.0
2017-12-22 14:25:00,104.17,104.17,104.01,104.01,26543.0,84.6405,84.6405,84.5105,84.5105,26543.0
2017-12-22 14:30:00,104.02,104.11,103.99,104.09,53058.0,84.5186,84.5918,84.4943,84.5755,53058.0
2017-12-22 14:35:00,104.11,104.18,104.09,104.16,7954.0,84.5918,84.6486,84.5755,84.6324,7954.0
2017-12-22 14:40:00,104.17,104.2,104.14,104.17,4147.0,84.6405,84.6649,84.6161,84.6405,4147.0
2017-12-22 14:45:00,104.17,104.24,104.17,104.21,16551.0,84.6405,84.6974,84.6405,84.673,16551.0
2017-12-22 14:50:00,104.19,104.22,104.14,104.17,30419.0,84.6568,84.6811,84.6161,84.6405,30419.0
2017-12-22 14:55:00,104.16,104.19,104.15,104.16,99416.0,84.6324,84.6568,84.6243,84.6324,99416.0
2017-12-22 15:00:00,104.17,104.29,104.16,104.18,25069.0,84.6405,84.738,84.6324,84.6486,25069.0
2017-12-22 15:05:00,104.19,104.19,104.14,104.16,48106.0,84.6568,84.6568,84.6161,84.6324,48106.0
2017-12-22 15:10:00,104.16,104.17,104.1,104.13,29500.0,84.6324,84.6405,84.5836,84.608,29500.0
2017-12-22 15:15:00,104.13,104.18,104.12,104.13,14464.0,84.608,84.6486,84.5999,84.608,14464.0
2017-12-22 15:20:00,104.13,104.13,104.03,104.04,22590.0,84.608,84.608,84.5268,84.5349,22590.0
2017-12-22 15:25:00,104.04,104.08,104.02,104.06,17408.0,84.5349,84.5674,84.5186,84.5511,17408.0
2017-12-22 15:30:00,104.08,104.09,104.04,104.07,50181.0,84.5674,84.5755,84.5349,84.5593,50181.0
2017-12-22 15:35:00,104.08,104.23,104.07,104.22,28179.0,84.5674,84.6893,84.5593,84.6811,28179.0
2017-12-22 15:40:00,104.2,104.2,104.01,104.02,32624.0,84.6649,84.6649,84.5105,84.5186,32624.0
2017-12-22 15:45:00,104.02,104.03,103.99,104.01,47560.0,84.5186,84.5268,84.4943,84.5105,47560.0
2017-12-22 15:50:00,104.0,104.01,103.97,104.01,90531.0,84.5024,84.5105,84.478,84.5105,90531.0
2017-12-22 15:55:00,104.01,104.13,103.99,104.12,185692.0,84.5105,84.608,84.4943,84.5999,185692.0
2017-12-26 09:30:00,103.6,103.61,103.06,103.11,102743.0,84.1774,84.1855,83.7386,83.7792,102743.0
2017-12-26 09:35:00,103.09,103.21,103.09,103.15,25401.0,83.763,83.8605,83.763,83.8117,25401.0
2017-12-26 09:40:00,103.16,103.48,103.14,103.4,18593.0,83.8199,84.0799,83.8036,84.0149,18593.0
2017-12-26 09:45:00,103.45,103.45,103.25,103.28,31442.0,84.0555,84.0555,83.893,83.9174,31442.0
2017-12-26 09:50:00,103.28,103.52,103.28,103.45,28671.0,83.9174,84.1124,83.9174,84.0555,28671.0
2017-12-26 09:55:00,103.47,103.53,103.42,103.5,17374.0,84.0717,84.1205,84.0311,84.0961,17374.0
2017-12-26 10:00:00,103.45,103.59,103.45,103.56,6620.0,84.0555,84.1693,84.0555,84.1449,6620.0
2017-12-26 10:05:00,103.58,103.76,103.57,103.66,25500.0,84.1611,84.3074,84.153,84.2261,25500.0
2017-12-26 10:10:00,103.67,103.85,103.66,103.79,8021.0,84.2343,84.3805,84.2261,84.3318,8021.0
2017-12-26 10:15:00,103.82,103.83,103.74,103.82,6532.0,84.3561,84.3643,84.2911,84.3561,6532.0
2017-12-26 10:20:00,103.81,103.9,103.79,103.86,7720.0,84.348,84.4211,84.3318,84.3886,7720.0
2017-12-26 10:25:00,103.88,103.9,103.84,103.85,9175.0,84.4049,84.4211,84.3724,84.3805,9175.0
2017-12-26 10:30:00,103.86,103.92,103.81,103.86,6764.0,84.3886,84.4374,84.348,84.3886,6764.0
2017-12-26 10:35:00,103.88,103.89,103.77,103.8,4210.0,84.4049,84.413,84.3155,84.3399,4210.0
2017-12-26 10:40:00,103.79,103.92,103.78,103.86,8247.0,84.3318,84.4374,84.3236,84.3886,8247.0
2017-12-26 10:45:00,103.86,103.91,103.81,103.91,16875.0,84.3886,84.4293,84.348,84.4293,16875.0
2017-12-26 10:50:00,103.93,103.94,103.82,103.86,8931.0,84.4455,84.4536,84.3561,84.3886,8931.0
2017-12-26 10:55:00,103.84,103.84,103.68,103.74,9866.0,84.3724,84.3724,84.2424,84.2911,9866.0
2017-12-26 11:00:00,103.75,103.85,103.71,103.85,6170.0,84.2993,84.3805,84.2668,84.3805,6170.0
2017-12-26 11:05:00,103.85,103.92,103.8,103.8,7332.0,84.3805,84.4374,84.3399,84.3399,7332.0
2017-12-26 11:10:00,103.83,103.85,103.73,103.77,6289.0,84.3643,84.3805,84.283,84.3155,6289.0
2017-12-26 11:15:00,103.76,103.89,103.76,103.85,7326.0,84.3074,84.413,84.3074,84.3805,7326.0
2017-12-26 11:20:00,103.86,104.02,103.86,103.99,5817.0,84.3886,84.5186,84.3886,84.4943,5817.0
2017-12-26 11:25:00,104.0,104.0,103.91,103.91,6981.0,84.5024,84.5024,84.4293,84.4293,6981.0
2017-12-26 11:30:00,103.92,103.94,103.88,103.92,10227.0,84.4374,84.4536,84.4049,84.4374,10227.0
2017-12-26 11:35:00,103.94,104.01,103.93,103.97,4633.0,84.4536,84.5105,84.4455,84.478,4633.0
2017-12-26 11:40:00,103.96,104.0,103.91,103.97,5380.0,84.4699,84.5024,84.4293,84.478,5380.0
2017-12-26 11:45:00,103.98,104.05,103.94,103.99,14895.0,84.4861,84.543,84.4536,84.4943,14895.0
2017-12-26 11:50:00,104.0,104.05,103.95,104.01,13841.0,84.5024,84.543,84.4618,84.5105,13841.0
2017-12-26 11:55:00,104.05,104.05,103.99,104.0,8739.0,84.543,84.543,84.4943,84.5024,8739.0
2017-12-26 12:00:00,104.0,104.05,103.98,104.04,17196.0,84.5024,84.543,84.4861,84.5349,17196.0
2017-12-26 12:05:00,104.05,104.09,104.01,104.05,7098.0,84.543,84.5755,84.5105,84.543,7098.0
2017-12-26 12:10:00,104.06,104.08,103.96,103.96,6516.0,84.5511,84.5674,84.4699,84.4699,6516.0
2017-12-26 12:15:00,103.96,104.05,103.91,103.92,17310.0,84.4699,84.543,84.4293,84.4374,17310.0
2017-12-26 12:20:00,103.9,104.01,103.9,103.95,5906.0,84.4211,84.5105,84.4211,84.4618,5906.0
2017-12-26 12:25:00,103.96,103.96,103.92,103.93,6183.0,84.4699,84.4699,84.4374,84.4455,6183.0
2017-12-26 12:30:00,103.95,103.96,103.94,103.95,12484.0,84.4618,84.4699,84.4536,84.4618,12484.0
2017-12-26 12:35:00,103.93,104.08,103.93,104.07,3704.0,84.4455,84.5674,84.4455,84.5593,3704.0
2017-12-26 12:40:00,104.08,104.17,104.07,104.15,5290.0,84.5674,84.6405,84.5593,84.6243,5290.0
2017-12-26 12:45:00,104.15,104.17,104.11,104.11,4572.0,84.6243,84.6405,84.5918,84.5918,4572.0
2017-12-26 12:50:00,104.1,104.1,104.05,104.06,32799.0,84.5836,84.5836,84.543,84.5511,32799.0
2017-12-26 12:55:00,104.07,104.16,104.04,104.04,3706.0,84.5593,84.6324,84.5349,84.5349,3706.0
2017-12-26 13:00:00,104.07,104.1,104.04,104.06,6682.0,84.5593,84.5836,84.5349,84.5511,6682.0
2017-12-26 13:05:00,104.06,104.07,104.03,104.07,7696.0,84.5511,84.5593,84.5268,84.5593,7696.0
2017-12-26 13:10:00,104.06,104.13,104.04,104.12,5469.0,84.5511,84.608,84.5349,84.5999,5469.0
2017-12-26 13:15:00,104.1,104.14,104.02,104.14,7634.0,84.5836,84.6161,84.5186,84.6161,7634.0
2017-12-26 13:20:00,104.12,104.15,104.11,104.14,13098.0,84.5999,84.6243,84.5918,84.6161,13098.0
2017-12-26 13:25:00,104.15,104.19,104.13,104.15,11015.0,84.6243,84.6568,84.608,84.6243,11015.0
2017-12-26 13:30:00,104.14,104.17,104.1,104.1,11073.0,84.6161,84.6405,84.5836,84.5836,11073.0
2017-12-26 13:35:00,104.12,104.12,104.03,104.07,6706.0,84.5999,84.5999,84.5268,84.5593,6706.0
2017-12-26 13:40:00,104.08,104.09,104.06,104.07,5984.0,84.5674,84.5755,84.5511,84.5593,5984.0
2017-12-26 13:45:00,104.07,104.1,104.01,104.07,11894.0,84.5593,84.5836,84.5105,84.5593,11894.0
2017-12-26 13:50:00,104.05,104.13,104.05,104.12,7320.0,84.543,84.608,84.543,84.5999,7320.0
2017-12-26 13:55:00,104.13,104.14,104.06,104.08,14348.0,84.608,84.6161,84.5511,84.5674,14348.0
2017-12-26 14:00:00,104.09,104.1,104.05,104.1,5725.0,84.5755,84.5836,84.543,84.5836,5725.0
2017-12-26 14:05:00,104.07,104.1,104.05,104.09,13261.0,84.5593,84.5836,84.543,84.5755,13261.0
2017-12-26 14:10:00,104.09,104.14,104.09,104.11,7218.0,84.5755,84.6161,84.5755,84.5918,7218.0
2017-12-26 14:15:00,104.11,104.11,104.04,104.09,6956.0,84.5918,84.5918,84.5349,84.5755,6956.0
2017-12-26 14:20:00,104.07,104.1,104.06,104.06,5594.0,84.5593,84.5836,84.5511,84.5511,5594.0
2017-12-26 14:25:00,104.07,104.15,104.05,104.14,4363.0,84.5593,84.6243,84.543,84.6161,4363.0
2017-12-26 14:30:00,104.14,104.15,104.08,104.1,7898.0,84.6161,84.6243,84.5674,84.5836,7898.0
2017-12-26 14:35:00,104.11,104.12,104.06,104.09,15643.0,84.5918,84.5999,84.5511,84.5755,15643.0
2017-12-26 14:40:00,104.1,104.11,104.05,104.05,5044.0,84.5836,84.5918,84.543,84.543,5044.0
2017-12-26 14:45:00,104.06,104.09,104.05,104.07,4372.0,84.5511,84.5755,84.543,84.5593,4372.0
2017-12-26 14:50:00,104.09,104.09,104.04,104.05,4800.0,84.5755,84.5755,84.5349,84.543,4800.0
2017-12-26 14:55:00,104.04,104.05,104.01,104.03,4650.0,84.5349,84.543,84.5105,84.5268,4650.0
2017-12-26 15:00:00,104.04,104.08,104.02,104.05,6660.0,84.5349,84.5674,84.5186,84.543,6660.0
2017-12-26 15:05:00,104.05,104.07,104.04,104.06,6342.0,84.543,84.5593,84.5349,84.5511,6342.0
2017-12-26 15:10:00,104.06,104.09,104.04,104.09,12793.0,84.5511,84.5755,84.5349,84.5755,12793.0
2017-12-26 15:15:00,104.08,104.09,104.04,104.06,16918.0,84.5674,84.5755,84.5349,84.5511,16918.0
2017-12-26 15:20:00,104.07,104.09,104.05,104.06,15796.0,84.5593,84.5755,84.543,84.5511,15796.0
2017-12-26 15:25:00,104.06,104.07,103.99,103.99,9247.0,84.5511,84.5593,84.4943,84.4943,9247.0
2017-12-26 15:30:00,104.0,104.02,103.96,104.0,25810.0,84.5024,84.5186,84.4699,84.5024,25810.0
2017-12-26 15:35:00,103.99,104.07,103.97,104.05,17460.0,84.4943,84.5593,84.478,84.543,17460.0
2017-12-26 15:40:00,104.05,104.1,104.04,104.07,16626.0,84.543,84.5836,84.5349,84.5593,16626.0
2017-12-26 15:45:00,104.08,104.19,104.08,104.14,33852.0,84.5674,84.6568,84.5674,84.6161,33852.0
2017-12-26 15:50:00,104.16,104.18,104.07,104.08,43446.0,84.6324,84.6486,84.5593,84.5674,43446.0
2017-12-26 15:55:00,104.07,104.16,104.06,104.15,54082.0,84.5593,84.6324,84.5511,84.6243,54082.0
2017-12-27 09:30:00,104.42,104.43,104.16,104.43,40562.0,84.8436,84.8518,84.6324,84.8518,40562.0
2017-12-27 09:35:00,104.41,104.55,104.34,104.46,21308.0,84.8355,84.9493,84.7786,84.8761,21308.0
2017-12-27 09:40:00,104.47,104.5,104.42,104.48,13275.0,84.8843,84.9086,84.8436,84.8924,13275.0
2017-12-27 09:45:00,104.46,104.63,104.4,104.62,32743.0,84.8761,85.0143,84.8274,85.0061,32743.0
2017-12-27 09:50:00,104.63,104.76,104.61,104.75,29786.0,85.0143,85.1199,84.998,85.1118,29786.0
2017-12-27 09:55:00,104.73,104.84,104.65,104.77,15365.0,85.0955,85.1849,85.0305,85.128,15365.0
2017-12-27 10:00:00,104.77,104.9,104.74,104.75,16420.0,85.128,85.2337,85.1037,85.1118,16420.0
2017-12-27 10:05:00,104.77,104.79,104.7,104.7,25853.0,85.128,85.1443,85.0712,85.0712,25853.0
2017-12-27 10:10:00,104.71,104.72,104.58,104.68,15354.0,85.0793,85.0874,84.9736,85.0549,15354.0
2017-12-27 10:15:00,104.67,104.68,104.51,104.51,13213.0,85.0468,85.0549,84.9168,84.9168,13213.0
2017-12-27 10:20:00,104.51,104.53,104.42,104.45,25502.0,84.9168,84.933,84.8436,84.868,25502.0
2017-12-27 10:25:00,104.42,104.49,104.39,104.4,9223.0,84.8436,84.9005,84.8193,84.8274,9223.0
2017-12-27 10:30:00,104.44,104.61,104.39,104.55,9316.0,84.8599,84.998,84.8193,84.9493,9316.0
2017-12-27 10:35:00,104.51,104.52,104.37,104.38,10199.0,84.9168,84.9249,84.803,84.8111,10199.0
2017-12-27 10:40:00,104.39,104.44,104.3,104.37,14130.0,84.8193,84.8599,84.7461,84.803,14130.0
2017-12-27 10:45:00,104.37,104.38,104.31,104.35,32754.0,84.803,84.8111,84.7543,84.7868,32754.0
2017-12-27 10:50:00,104.38,104.51,104.36,104.46,31903.0,84.8111,84.9168,84.7949,84.8761,31903.0
2017-12-27 10:55:00,104.46,104.54,104.43,104.46,20604.0,84.8761,84.9411,84.8518,84.8761,20604.0
2017-12-27 11:00:00,104.47,104.6,104.47,104.5,17074.0,84.8843,84.9899,84.8843,84.9086,17074.0
2017-12-27 11:05:00,104.54,104.54,104.47,104.49,8772.0,84.9411,84.9411,84.8843,84.9005,8772.0
2017-12-27 11:10:00,104.49,104.53,104.46,104.46,17638.0,84.9005,84.933,84.8761,84.8761,17638.0
2017-12-27 11:15:00,104.45,104.47,104.32,104.32,8123.0,84.868,84.8843,84.7624,84.7624,8123.0
2017-12-27 11:20:00,104.32,104.39,104.21,104.23,33454.0,84.7624,84.8193,84.673,84.6893,33454.0
2017-12-27 11:25:00,104.26,104.31,104.22,104.24,14440.0,84.7136,84.7543,84.6811,84.6974,14440.0
2017-12-27 11:30:00,104.23,104.39,104.23,104.37,6807.0,84.6893,84.8193,84.6893,84.803,6807.0
2017-12-27 11:35:00,104.33,104.33,104.21,104.23,4721.0,84.7705,84.7705,84.673,84.6893,4721.0
2017-12-27 11:40:00,104.22,104.28,104.16,104.16,8493.0,84.6811,84.7299,84.6324,84.6324,8493.0
2017-12-27 11:45:00,104.17,104.23,104.16,104.18,6737.0,84.6405,84.6893,84.6324,84.6486,6737.0
2017-12-27 11:50:00,104.19,104.23,104.17,104.17,12013.0,84.6568,84.6893,84.6405,84.6405,12013.0
2017-12-27 11:55:00,104.18,104.21,104.02,104.02,8419.0,84.6486,84.673,84.5186,84.5186,8419.0
2017-12-27 12:00:00,104.04,104.16,103.98,104.1,7279.0,84.5349,84.6324,84.4861,84.5836,7279.0
2017-12-27 12:05:00,104.14,104.16,104.08,104.13,8470.0,84.6161,84.6324,84.5674,84.608,8470.0
2017-12-27 12:10:00,104.14,104.19,104.12,104.16,16011.0,84.6161,84.6568,84.5999,84.6324,16011.0
2017-12-27 12:15:00,104.15,104.23,104.15,104.21,8729.0,84.6243,84.6893,84.6243,84.673,8729.0
2017-12-27 12:20:00,104.18,104.27,104.18,104.25,8665.0,84.6486,84.7218,84.6486,84.7055,8665.0
2017-12-27 12:25:00,104.26,104.27,104.15,104.16,4447.0,84.7136,84.7218,84.6243,84.6324,4447.0
2017-12-27 12:30:00,104.15,104.24,104.14,104.24,10910.0,84.6243,84.6974,84.6161,84.6974,10910.0
2017-12-27 12:35:00,104.23,104.24,104.2,104.2,3334.0,84.6893,84.6974,84.6649,84.6649,3334.0
2017-12-27 12:40:00,104.22,104.32,104.21,104.31,9456.0,84.6811,84.7624,84.673,84.7543,9456.0
2017-12-27 12:45:00,104.31,104.33,104.25,104.28,8006.0,84.7543,84.7705,84.7055,84.7299,8006.0
2017-12-27 12:50:00,104.28,104.37,104.27,104.36,4297.0,84.7299,84.803,84.7218,84.7949,4297.0
2017-12-27 12:55:00,104.36,104.41,104.31,104.39,15818.0,84.7949,84.8355,84.7543,84.8193,15818.0
2017-12-27 13:00:00,104.38,104.45,104.37,104.39,29195.0,84.8111,84.868,84.803,84.8193,29195.0
2017-12-27 13:05:00,104.39,104.43,104.39,104.42,5400.0,84.8193,84.8518,84.8193,84.8436,5400.0
2017-12-27 13:10:00,104.4,104.44,104.38,104.41,6243.0,84.8274,84.8599,84.8111,84.8355,6243.0
2017-12-27 13:15:00,104.44,104.49,104.41,104.47,13155.0,84.8599,84.9005,84.8355,84.8843,13155.0
2017-12-27 13:20:00,104.45,104.48,104.39,104.42,10180.0,84.868,84.8924,84.8193,84.8436,10180.0
2017-12-27 13:25:00,104.41,104.41,104.29,104.3,7922.0,84.8355,84.8355,84.738,84.7461,7922.0
2017-12-27 13:30:00,104.32,104.36,104.31,104.36,4416.0,84.7624,84.7949,84.7543,84.7949,4416.0
2017-12-27 13:35:00,104.34,104.37,104.32,104.36,2429.0,84.7786,84.803,84.7624,84.7949,2429.0
2017-12-27 13:40:00,104.36,104.37,104.31,104.31,4148.0,84.7949,84.803,84.7543,84.7543,4148.0
2017-12-27 13:45:00,104.32,104.36,104.31,104.35,3962.0,84.7624,84.7949,84.7543,84.7868,3962.0
2017-12-27 13:50:00,104.36,104.39,104.32,104.32,6069.0,84.7949,84.8193,84.7624,84.7624,6069.0
2017-12-27 13:55:00,104.34,104.39,104.32,104.38,7052.0,84.7786,84.8193,84.7624,84.8111,7052.0
2017-12-27 14:00:00,104.38,104.41,104.34,104.34,10465.0,84.8111,84.8355,84.7786,84.7786,10465.0
2017-12-27 14:05:00,104.35,104.4,104.33,104.4,5503.0,84.7868,84.8274,84.7705,84.8274,5503.0
2017-12-27 14:10:00,104.4,104.43,104.37,104.43,15209.0,84.8274,84.8518,84.803,84.8518,15209.0
2017-12-27 14:15:00,104.43,104.49,104.42,104.48,16394.0,84.8518,84.9005,84.8436,84.8924,16394.0
2017-12-27 14:20:00,104.47,104.52,104.46,104.5,14548.0,84.8843,84.9249,84.8761,84.9086,14548.0
2017-12-27 14:25:00,104.5,104.52,104.48,104.48,4087.0,84.9086,84.9249,84.8924,84.8924,4087.0
2017-12-27 14:30:00,104.49,104.5,104.45,104.45,3483.0,84.9005,84.9086,84.868,84.868,3483.0
2017-12-27 14:35:00,104.44,104.46,104.36,104.38,7764.0,84.8599,84.8761,84.7949,84.8111,7764.0
2017-12-27 14:40:00,104.4,104.42,104.39,104.42,3280.0,84.8274,84.8436,84.8193,84.8436,3280.0
2017-12-27 14:45:00,104.42,104.42,104.38,104.39,3322.0,84.8436,84.8436,84.8111,84.8193,3322.0
2017-12-27 14:50:00,104.39,104.39,104.33,104.33,7270.0,84.8193,84.8193,84.7705,84.7705,7270.0
2017-12-27 14:55:00,104.35,104.36,104.3,104.33,10070.0,84.7868,84.7949,84.7461,84.7705,10070.0
2017-12-27 15:00:00,104.32,104.4,104.31,104.38,9585.0,84.7624,84.8274,84.7543,84.8111,9585.0
2017-12-27 15:05:00,104.39,104.4,104.33,104.34,6993.0,84.8193,84.8274,84.7705,84.7786,6993.0
2017-12-27 15:10:00,104.36,104.41,104.35,104.4,8054.0,84.7949,84.8355,84.7868,84.8274,8054.0
2017-12-27 15:15:00,104.4,104.41,104.34,104.34,6664.0,84.8274,84.8355,84.7786,84.7786,6664.0
2017-12-27 15:20:00,104.33,104.38,104.32,104.34,14161.0,84.7705,84.8111,84.7624,84.7786,14161.0
2017-12-27 15:25:00,104.33,104.33,104.29,104.31,6734.0,84.7705,84.7705,84.738,84.7543,6734.0
2017-12-27 15:30:00,104.32,104.37,104.31,104.34,14559.0,84.7624,84.803,84.7543,84.7786,14559.0
2017-12-27 15:35:00,104.34,104.37,104.31,104.35,7801.0,84.7786,84.803,84.7543,84.7868,7801.0
2017-12-27 15:40:00,104.35,104.38,104.34,104.35,11766.0,84.7868,84.8111,84.7786,84.7868,11766.0
2017-12-27 15:45:00,104.36,104.41,104.35,104.36,16083.0,84.7949,84.8355,84.7868,84.7949,16083.0
2017-12-27 15:50:00,104.35,104.49,104.35,104.45,35566.0,84.7868,84.9005,84.7868,84.868,35566.0
2017-12-27 15:55:00,104.45,104.53,104.42,104.51,144348.0,84.868,84.933,84.8436,84.9168,144348.0
2017-12-28 09:30:00,104.92,104.92,104.61,104.62,40621.0,85.2499,85.2499,84.998,85.0061,40621.0
2017-12-28 09:35:00,104.65,104.65,104.33,104.33,14357.0,85.0305,85.0305,84.7705,84.7705,14357.0
2017-12-28 09:40:00,104.38,104.38,104.26,104.26,30029.0,84.8111,84.8111,84.7136,84.7136,30029.0
2017-12-28 09:45:00,104.3,104.5,104.27,104.46,17802.0,84.7461,84.9086,84.7218,84.8761,17802.0
2017-12-28 09:50:00,104.44,104.44,104.25,104.33,14941.0,84.8599,84.8599,84.7055,84.7705,14941.0
2017-12-28 09:55:00,104.31,104.42,104.28,104.4,18736.0,84.7543,84.8436,84.7299,84.8274,18736.0
2017-12-28 10:00:00,104.41,104.43,104.21,104.28,33666.0,84.8355,84.8518,84.673,84.7299,33666.0
2017-12-28 10:05:00,104.29,104.47,104.27,104.46,34911.0,84.738,84.8843,84.7218,84.8761,34911.0
2017-12-28 10:10:00,104.46,104.47,104.33,104.33,34951.0,84.8761,84.8843,84.7705,84.7705,34951.0
2017-12-28 10:15:00,104.33,104.44,104.32,104.34,62093.0,84.7705,84.8599,84.7624,84.7786,62093.0
2017-12-28 10:20:00,104.33,104.44,104.3,104.37,27368.0,84.7705,84.8599,84.7461,84.803,27368.0
2017-12-28 10:25:00,104.37,104.44,104.37,104.42,16487.0,84.803,84.8599,84.803,84.8436,16487.0
2017-12-28 10:30:00,104.38,104.44,104.34,104.43,13280.0,84.8111,84.8599,84.7786,84.8518,13280.0
2017-12-28 10:35:00,104.41,104.41,104.33,104.36,9153.0,84.8355,84.8355,84.7705,84.7949,9153.0
2017-12-28 10:40:00,104.34,104.47,104.34,104.47,9044.0,84.7786,84.8843,84.7786,84.8843,9044.0
2017-12-28 10:45:00,104.48,104.61,104.48,104.59,11957.0,84.8924,84.998,84.8924,84.9818,11957.0
2017-12-28 10:50:00,104.6,104.66,104.57,104.66,13484.0,84.9899,85.0386,84.9655,85.0386,13484.0
2017-12-28 10:55:00,104.67,104.73,104.67,104.69,14097.0,85.0468,85.0955,85.0468,85.063,14097.0
2017-12-28 11:00:00,104.68,104.68,104.62,104.66,18278.0,85.0549,85.0549,85.0061,85.0386,18278.0
2017-12-28 11:05:00,104.68,104.8,104.68,104.8,7383.0,85.0549,85.1524,85.0549,85.1524,7383.0
2017-12-28 11:10:00,104.81,104.83,104.79,104.83,5981.0,85.1605,85.1768,85.1443,85.1768,5981.0
2017-12-28 11:15:00,104.83,104.86,104.81,104.85,18448.0,85.1768,85.2012,85.1605,85.193,18448.0
2017-12-28 11:20:00,104.85,104.85,104.79,104.8,11649.0,85.193,85.193,85.1443,85.1524,11649.0
2017-12-28 11:25:00,104.8,104.81,104.73,104.73,7508.0,85.1524,85.1605,85.0955,85.0955,7508.0
2017-12-28 11:30:00,104.73,104.73,104.62,104.69,9959.0,85.0955,85.0955,85.0061,85.063,9959.0
2017-12-28 11:35:00,104.7,104.72,104.67,104.67,8796.0,85.0712,85.0874,85.0468,85.0468,8796.0
2017-12-28 11:40:00,104.68,104.71,104.66,104.71,5092.0,85.0549,85.0793,85.0386,85.0793,5092.0
2017-12-28 11:45:00,104.7,104.81,104.7,104.81,7328.0,85.0712,85.1605,85.0712,85.1605,7328.0
2017-12-28 11:50:00,104.8,104.8,104.69,104.73,5736.0,85.1524,85.1524,85.063,85.0955,5736.0
2017-12-28 11:55:00,104.75,104.8,104.73,104.78,6187.0,85.1118,85.1524,85.0955,85.1362,6187.0
2017-12-28 12:00:00,104.79,104.83,104.77,104.79,17512.0,85.1443,85.1768,85.128,85.1443,17512.0
2017-12-28 12:05:00,104.79,104.79,104.69,104.72,4174.0,85.1443,85.1443,85.063,85.0874,4174.0
2017-12-28 12:10:00,104.73,104.74,104.7,104.72,4907.0,85.0955,85.1037,85.0712,85.0874,4907.0
2017-12-28 12:15:00,104.73,104.76,104.72,104.73,3686.0,85.0955,85.1199,85.0874,85.0955,3686.0
2017-12-28 12:20:00,104.72,104.74,104.71,104.74,1600.0,85.0874,85.1037,85.0793,85.1037,1600.0
2017-12-28 12:25:00,104.75,104.78,104.74,104.76,7747.0,85.1118,85.1362,85.1037,85.1199,7747.0
2017-12-28 12:30:00,104.76,104.81,104.76,104.81,3082.0,85.1199,85.1605,85.1199,85.1605,3082.0
2017-12-28 12:35:00,104.78,104.81,104.77,104.79,6187.0,85.1362,85.1605,85.128,85.1443,6187.0
2017-12-28 12:40:00,104.77,104.78,104.73,104.77,3675.0,85.128,85.1362,85.0955,85.128,3675.0
2017-12-28 12:45:00,104.77,104.78,104.75,104.75,6499.0,85.128,85.1362,85.1118,85.1118,6499.0
2017-12-28 12:50:00,104.76,104.77,104.7,104.7,9757.0,85.1199,85.128,85.0712,85.0712,9757.0
2017-12-28 12:55:00,104.71,104.73,104.7,104.72,14164.0,85.0793,85.0955,85.0712,85.0874,14164.0
2017-12-28 13:00:00,104.72,104.72,104.67,104.69,4885.0,85.0874,85.0874,85.0468,85.063,4885.0
2017-12-28 13:05:00,104.69,104.69,104.65,104.65,2832.0,85.063,85.063,85.0305,85.0305,2832.0
2017-12-28 13:10:00,104.66,104.73,104.66,104.72,5861.0,85.0386,85.0955,85.0386,85.0874,5861.0
2017-12-28 13:15:00,104.72,104.73,104.67,104.68,6917.0,85.0874,85.0955,85.0468,85.0549,6917.0
2017-12-28 13:20:00,104.68,104.71,104.65,104.66,5080.0,85.0549,85.0793,85.0305,85.0386,5080.0
2017-12-28 13:25:00,104.67,104.69,104.66,104.69,7099.0,85.0468,85.063,85.0386,85.063,7099.0
2017-12-28 13:30:00,104.68,104.69,104.66,104.67,7173.0,85.0549,85.063,85.0386,85.0468,7173.0
2017-12-28 13:35:00,104.67,104.68,104.65,104.67,3126.0,85.0468,85.0549,85.0305,85.0468,3126.0
2017-12-28 13:40:00,104.66,104.66,104.63,104.66,4917.0,85.0386,85.0386,85.0143,85.0386,4917.0
2017-12-28 13:45:00,104.64,104.68,104.64,104.68,5563.0,85.0224,85.0549,85.0224,85.0549,5563.0
2017-12-28 13:50:00,104.68,104.69,104.67,104.69,2651.0,85.0549,85.063,85.0468,85.063,2651.0
2017-12-28 13:55:00,104.68,104.71,104.68,104.7,4987.0,85.0549,85.0793,85.0549,85.0712,4987.0
2017-12-28 14:00:00,104.7,104.71,104.67,104.7,3158.0,85.0712,85.0793,85.0468,85.0712,3158.0
2017-12-28 14:05:00,104.69,104.69,104.66,104.66,6437.0,85.063,85.063,85.0386,85.0386,6437.0
2017-12-28 14:10:00,104.66,104.66,104.64,104.65,5322.0,85.0386,85.0386,85.0224,85.0305,5322.0
2017-12-28 14:15:00,104.65,104.65,104.61,104.62,8761.0,85.0305,85.0305,84.998,85.0061,8761.0
2017-12-28 14:20:00,104.61,104.66,104.61,104.63,4103.0,84.998,85.0386,84.998,85.0143,4103.0
2017-12-28 14:25:00,104.63,104.64,104.6,104.6,2782.0,85.0143,85.0224,84.9899,84.9899,2782.0
2017-12-28 14:30:00,104.6,104.65,104.6,104.65,7206.0,84.9899,85.0305,84.9899,85.0305,7206.0
2017-12-28 14:35:00,104.64,104.7,104.64,104.7,6763.0,85.0224,85.0712,85.0224,85.0712,6763.0
2017-12-28 14:40:00,104.71,104.75,104.7,104.75,17463.0,85.0793,85.1118,85.0712,85.1118,17463.0
2017-12-28 14:45:00,104.75,104.77,104.73,104.73,5676.0,85.1118,85.128,85.0955,85.0955,5676.0
2017-12-28 14:50:00,104.74,104.74,104.67,104.67,4638.0,85.1037,85.1037,85.0468,85.0468,4638.0
2017-12-28 14:55:00,104.68,104.69,104.65,104.65,6179.0,85.0549,85.063,85.0305,85.0305,6179.0
2017-12-28 15:00:00,104.65,104.69,104.65,104.67,11547.0,85.0305,85.063,85.0305,85.0468,11547.0
2017-12-28 15:05:00,104.67,104.69,104.65,104.65,5372.0,85.0468,85.063,85.0305,85.0305,5372.0
2017-12-28 15:10:00,104.65,104.68,104.65,104.66,8350.0,85.0305,85.0549,85.0305,85.0386,8350.0
2017-12-28 15:15:00,104.65,104.65,104.62,104.65,9309.0,85.0305,85.0305,85.0061,85.0305,9309.0
2017-12-28 15:20:00,104.65,104.65,104.61,104.61,22967.0,85.0305,85.0305,84.998,84.998,22967.0
2017-12-28 15:25:00,104.61,104.66,104.6,104.64,13751.0,84.998,85.0386,84.9899,85.0224,13751.0
2017-12-28 15:30:00,104.65,104.7,104.64,104.69,18739.0,85.0305,85.0712,85.0224,85.063,18739.0
2017-12-28 15:35:00,104.7,104.7,104.65,104.67,15731.0,85.0712,85.0712,85.0305,85.0468,15731.0
2017-12-28 15:40:00,104.67,104.7,104.66,104.7,14751.0,85.0468,85.0712,85.0386,85.0712,14751.0
2017-12-28 15:45:00,104.68,104.71,104.68,104.7,22533.0,85.0549,85.0793,85.0549,85.0712,22533.0
2017-12-28 15:50:00,104.7,104.81,104.7,104.8,24170.0,85.0712,85.1605,85.0712,85.1524,24170.0
2017-12-28 15:55:00,104.81,104.82,104.76,104.81,170718.0,85.1605,85.1687,85.1199,85.1605,170718.0
2017-12-29 09:30:00,104.58,104.9,104.58,104.85,77620.0,84.9736,85.2337,84.9736,85.193,77620.0
2017-12-29 09:35:00,104.78,105.04,104.73,105.04,51257.0,85.1362,85.3474,85.0955,85.3474,51257.0
2017-12-29 09:40:00,105.07,105.07,104.94,105.06,23854.0,85.3718,85.3718,85.2662,85.3637,23854.0
2017-12-29 09:45:00,105.03,105.05,104.87,104.92,10690.0,85.3393,85.3555,85.2093,85.2499,10690.0
2017-12-29 09:50:00,104.89,104.92,104.81,104.83,11721.0,85.2255,85.2499,85.1605,85.1768,11721.0
2017-12-29 09:55:00,104.86,104.96,104.85,104.96,10647.0,85.2012,85.2824,85.193,85.2824,10647.0
2017-12-29 10:00:00,104.97,105.01,104.92,104.92,9983.0,85.2905,85.323,85.2499,85.2499,9983.0
2017-12-29 10:05:00,104.95,105.06,104.93,105.01,24944.0,85.2743,85.3637,85.258,85.323,24944.0
2017-12-29 10:10:00,105.02,105.05,104.96,104.97,12218.0,85.3312,85.3555,85.2824,85.2905,12218.0
2017-12-29 10:15:00,104.97,105.01,104.91,104.96,17440.0,85.2905,85.323,85.2418,85.2824,17440.0
2017-12-29 10:20:00,104.94,104.97,104.91,104.95,9714.0,85.2662,85.2905,85.2418,85.2743,9714.0
2017-12-29 10:25:00,104.96,105.06,104.96,105.04,9495.0,85.2824,85.3637,85.2824,85.3474,9495.0
2017-12-29 10:30:00,105.04,105.08,104.99,105.0,9631.0,85.3474,85.3799,85.3068,85.3149,9631.0
2017-12-29 10:35:00,105.01,105.03,104.94,104.96,13738.0,85.323,85.3393,85.2662,85.2824,13738.0
2017-12-29 10:40:00,104.97,105.05,104.94,105.04,11279.0,85.2905,85.3555,85.2662,85.3474,11279.0
2017-12-29 10:45:00,105.04,105.04,104.93,104.97,23633.0,85.3474,85.3474,85.258,85.2905,23633.0
2017-12-29 10:50:00,104.98,105.0,104.9,104.95,56589.0,85.2987,85.3149,85.2337,85.2743,56589.0
2017-12-29 10:55:00,104.95,104.95,104.86,104.87,19351.0,85.2743,85.2743,85.2012,85.2093,19351.0
2017-12-29 11:00:00,104.86,104.88,104.63,104.68,17064.0,85.2012,85.2174,85.0143,85.0549,17064.0
2017-12-29 11:05:00,104.68,104.7,104.65,104.65,7858.0,85.0549,85.0712,85.0305,85.0305,7858.0
2017-12-29 11:10:00,104.67,104.68,104.63,104.66,11460.0,85.0468,85.0549,85.0143,85.0386,11460.0
2017-12-29 11:15:00,104.69,104.71,104.62,104.65,8388.0,85.063,85.0793,85.0061,85.0305,8388.0
2017-12-29 11:20:00,104.63,104.7,104.59,104.67,10613.0,85.0143,85.0712,84.9818,85.0468,10613.0
2017-12-29 11:25:00,104.67,104.68,104.61,104.62,4890.0,85.0468,85.0549,84.998,85.0061,4890.0
2017-12-29 11:30:00,104.64,104.64,104.57,104.6,18887.0,85.0224,85.0224,84.9655,84.9899,18887.0
2017-12-29 11:35:00,104.6,104.68,104.6,104.62,3855.0,84.9899,85.0549,84.9899,85.0061,3855.0
2017-12-29 11:40:00,104.64,104.7,104.61,104.68,4746.0,85.0224,85.0712,84.998,85.0549,4746.0
2017-12-29 11:45:00,104.68,104.73,104.68,104.72,4769.0,85.0549,85.0955,85.0549,85.0874,4769.0
2017-12-29 11:50:00,104.73,104.77,104.71,104.77,5220.0,85.0955,85.128,85.0793,85.128,5220.0
2017-12-29 11:55:00,104.77,104.83,104.74,104.78,5722.0,85.128,85.1768,85.1037,85.1362,5722.0
2017-12-29 12:00:00,104.83,104.84,104.77,104.79,2619.0,85.1768,85.1849,85.128,85.1443,2619.0
2017-12-29 12:05:00,104.78,104.8,104.77,104.8,4144.0,85.1362,85.1524,85.128,85.1524,4144.0
2017-12-29 12:10:00,104.81,104.85,104.8,104.81,4980.0,85.1605,85.193,85.1524,85.1605,4980.0
2017-12-29 12:15:00,104.81,104.87,104.8,104.86,4904.0,85.1605,85.2093,85.1524,85.2012,4904.0
2017-12-29 12:20:00,104.87,104.9,104.85,104.88,7638.0,85.2093,85.2337,85.193,85.2174,7638.0
2017-12-29 12:25:00,104.88,104.9,104.85,104.85,13136.0,85.2174,85.2337,85.193,85.193,13136.0
2017-12-29 12:30:00,104.87,104.93,104.87,104.93,3171.0,85.2093,85.258,85.2093,85.258,3171.0
2017-12-29 12:35:00,104.92,105.0,104.92,104.98,7362.0,85.2499,85.3149,85.2499,85.2987,7362.0
2017-12-29 12:40:00,104.98,104.98,104.93,104.94,7014.0,85.2987,85.2987,85.258,85.2662,7014.0
2017-12-29 12:45:00,104.94,104.94,104.87,104.87,13748.0,85.2662,85.2662,85.2093,85.2093,13748.0
2017-12-29 12:50:00,104.87,104.9,104.87,104.87,4537.0,85.2093,85.2337,85.2093,85.2093,4537.0
2017-12-29 12:55:00,104.87,104.93,104.83,104.92,52465.0,85.2093,85.258,85.1768,85.2499,52465.0
2017-12-29 13:00:00,104.9,104.97,104.85,104.93,28285.0,85.2337,85.2905,85.193,85.258,28285.0
2017-12-29 13:05:00,104.93,104.95,104.91,104.94,16635.0,85.258,85.2743,85.2418,85.2662,16635.0
2017-12-29 13:10:00,104.95,104.96,104.92,104.92,9441.0,85.2743,85.2824,85.2499,85.2499,9441.0
2017-12-29 13:15:00,104.93,104.99,104.93,104.99,7837.0,85.258,85.3068,85.258,85.3068,7837.0
2017-12-29 13:20:00,104.99,105.04,104.97,105.0,22369.0,85.3068,85.3474,85.2905,85.3149,22369.0
2017-12-29 13:25:00,105.02,105.03,104.96,104.97,2523.0,85.3312,85.3393,85.2824,85.2905,2523.0
2017-12-29 13:30:00,104.95,104.95,104.88,104.9,7982.0,85.2743,85.2743,85.2174,85.2337,7982.0
2017-12-29 13:35:00,104.89,104.89,104.77,104.8,63228.0,85.2255,85.2255,85.128,85.1524,63228.0
2017-12-29 13:40:00,104.78,104.79,104.69,104.7,9423.0,85.1362,85.1443,85.063,85.0712,9423.0
2017-12-29 13:45:00,104.68,104.7,104.65,104.68,10008.0,85.0549,85.0712,85.0305,85.0549,10008.0
2017-12-29 13:50:00,104.67,104.67,104.6,104.61,11115.0,85.0468,85.0468,84.9899,84.998,11115.0
2017-12-29 13:55:00,104.62,104.71,104.6,104.66,18449.0,85.0061,85.0793,84.9899,85.0386,18449.0
2017-12-29 14:00:00,104.67,104.72,104.65,104.72,3336.0,85.0468,85.0874,85.0305,85.0874,3336.0
2017-12-29 14:05:00,104.71,104.72,104.67,104.69,4714.0,85.0793,85.0874,85.0468,85.063,4714.0
2017-12-29 14:10:00,104.68,104.74,104.68,104.72,5028.0,85.0549,85.1037,85.0549,85.0874,5028.0
2017-12-29 14:15:00,104.72,104.82,104.72,104.82,10571.0,85.0874,85.1687,85.0874,85.1687,10571.0
2017-12-29 14:20:00,104.82,104.86,104.79,104.81,7820.0,85.1687,85.2012,85.1443,85.1605,7820.0
2017-12-29 14:25:00,104.82,104.85,104.81,104.83,8302.0,85.1687,85.193,85.1605,85.1768,8302.0
2017-12-29 14:30:00,104.83,104.88,104.83,104.85,5728.0,85.1768,85.2174,85.1768,85.193,5728.0
2017-12-29 14:35:00,104.86,104.87,104.82,104.84,8839.0,85.2012,85.2093,85.1687,85.1849,8839.0
2017-12-29 14:40:00,104.85,104.88,104.84,104.85,8405.0,85.193,85.2174,85.1849,85.193,8405.0
2017-12-29 14:45:00,104.85,104.86,104.83,104.85,5919.0,85.193,85.2012,85.1768,85.193,5919.0
2017-12-29 14:50:00,104.85,104.86,104.84,104.85,8288.0,85.193,85.2012,85.1849,85.193,8288.0
2017-12-29 14:55:00,104.85,104.86,104.82,104.83,11110.0,85.193,85.2012,85.1687,85.1768,11110.0
2017-12-29 15:00:00,104.83,104.84,104.82,104.83,12803.0,85.1768,85.1849,85.1687,85.1768,12803.0
2017-12-29 15:05:00,104.83,104.87,104.83,104.87,11596.0,85.1768,85.2093,85.1768,85.2093,11596.0
2017-12-29 15:10:00,104.88,104.91,104.85,104.87,27023.0,85.2174,85.2418,85.193,85.2093,27023.0
2017-12-29 15:15:00,104.87,104.88,104.84,104.85,11414.0,85.2093,85.2174,85.1849,85.193,11414.0
2017-12-29 15:20:00,104.86,104.93,104.86,104.89,12121.0,85.2012,85.258,85.2012,85.2255,12121.0
2017-12-29 15:25:00,104.9,104.9,104.83,104.84,13453.0,85.2337,85.2337,85.1768,85.1849,13453.0
2017-12-29 15:30:00,104.85,104.86,104.81,104.83,18485.0,85.193,85.2012,85.1605,85.1768,18485.0
2017-12-29 15:35:00,104.83,104.85,104.75,104.75,32878.0,85.1768,85.193,85.1118,85.1118,32878.0
2017-12-29 15:40:00,104.76,104.79,104.72,104.76,23621.0,85.1199,85.1443,85.0874,85.1199,23621.0
2017-12-29 15:45:00,104.76,104.79,104.73,104.78,31952.0,85.1199,85.1443,85.0955,85.1362,31952.0
2017-12-29 15:50:00,104.78,104.78,104.45,104.55,157014.0,85.1362,85.1362,84.868,84.9493,157014.0
2017-12-29 15:55:00,104.55,104.61,104.42,104.47,320975.0,84.9493,84.998,84.8436,84.8843,320975.0
2018-01-02 09:30:00,105.08,105.11,104.5,104.62,139437.0,85.3799,85.4043,84.9086,85.0061,139437.0
2018-01-02 09:35:00,104.62,104.83,104.54,104.72,229898.0,85.0061,85.1768,84.9411,85.0874,229898.0
2018-01-02 09:40:00,104.76,104.99,104.68,104.92,78016.0,85.1199,85.3068,85.0549,85.2499,78016.0
2018-01-02 09:45:00,104.93,105.18,104.92,105.0,56026.0,85.258,85.4612,85.2499,85.3149,56026.0
2018-01-02 09:50:00,105.07,105.32,104.83,104.84,50543.0,85.3718,85.5749,85.1768,85.1849,50543.0
2018-01-02 09:55:00,104.87,104.88,104.54,104.88,60029.0,85.2093,85.2174,84.9411,85.2174,60029.0
2018-01-02 10:00:00,104.84,105.13,104.84,104.9,28864.0,85.1849,85.4205,85.1849,85.2337,28864.0
2018-01-02 10:05:00,104.91,104.97,104.78,104.88,25415.0,85.2418,85.2905,85.1362,85.2174,25415.0
2018-01-02 10:10:00,104.88,104.94,104.76,104.77,33210.0,85.2174,85.2662,85.1199,85.128,33210.0
2018-01-02 10:15:00,104.79,105.0,104.78,104.93,38044.0,85.1443,85.3149,85.1362,85.258,38044.0
2018-01-02 10:20:00,104.94,105.03,104.91,105.0,26018.0,85.2662,85.3393,85.2418,85.3149,26018.0
2018-01-02 10:25:00,105.0,105.18,104.98,104.98,29447.0,85.3149,85.4612,85.2987,85.2987,29447.0
2018-01-02 10:30:00,104.98,105.03,104.89,104.96,32977.0,85.2987,85.3393,85.2255,85.2824,32977.0
2018-01-02 10:35:00,104.96,104.99,104.83,104.84,42360.0,85.2824,85.3068,85.1768,85.1849,42360.0
2018-01-02 10:40:00,104.86,105.01,104.86,104.94,42696.0,85.2012,85.323,85.2012,85.2662,42696.0
2018-01-02 10:45:00,104.94,105.02,104.91,104.99,52566.0,85.2662,85.3312,85.2418,85.3068,52566.0
2018-01-02 10:50:00,104.99,105.08,104.96,105.08,29752.0,85.3068,85.3799,85.2824,85.3799,29752.0
2018-01-02 10:55:00,105.08,105.15,105.0,105.01,39270.0,85.3799,85.4368,85.3149,85.323,39270.0
2018-01-02 11:00:00,105.03,105.13,104.96,104.97,37834.0,85.3393,85.4205,85.2824,85.2905,37834.0
2018-01-02 11:05:00,104.98,105.11,104.98,105.05,26711.0,85.2987,85.4043,85.2987,85.3555,26711.0
2018-01-02 11:10:00,105.05,105.14,105.05,105.1,18521.0,85.3555,85.4287,85.3555,85.3962,18521.0
2018-01-02 11:15:00,105.1,105.24,105.09,105.19,25668.0,85.3962,85.5099,85.388,85.4693,25668.0
2018-01-02 11:20:00,105.19,105.21,105.06,105.08,16750.0,85.4693,85.4855,85.3637,85.3799,16750.0
2018-01-02 11:25:00,105.08,105.23,105.08,105.15,22463.0,85.3799,85.5018,85.3799,85.4368,22463.0
2018-01-02 11:30:00,105.17,105.2,105.03,105.07,20800.0,85.453,85.4774,85.3393,85.3718,20800.0
2018-01-02 11:35:00,105.07,105.07,104.97,104.97,42570.0,85.3718,85.3718,85.2905,85.2905,42570.0
2018-01-02 11:40:00,104.97,104.97,104.87,104.97,18138.0,85.2905,85.2905,85.2093,85.2905,18138.0
2018-01-02 11:45:00,104.98,105.11,104.95,105.08,22133.0,85.2987,85.4043,85.2743,85.3799,22133.0
2018-01-02 11:50:00,105.08,105.08,105.01,105.06,36638.0,85.3799,85.3799,85.323,85.3637,36638.0
2018-01-02 11:55:00,105.06,105.07,104.95,105.01,19484.0,85.3637,85.3718,85.2743,85.323,19484.0
2018-01-02 12:00:00,105.0,105.04,104.96,105.04,26542.0,85.3149,85.3474,85.2824,85.3474,26542.0
2018-01-02 12:05:00,105.04,105.08,105.03,105.08,15338.0,85.3474,85.3799,85.3393,85.3799,15338.0
2018-01-02 12:10:00,105.08,105.09,105.0,105.02,19659.0,85.3799,85.388,85.3149,85.3312,19659.0
2018-01-02 12:15:00,105.02,105.14,105.02,105.13,23033.0,85.3312,85.4287,85.3312,85.4205,23033.0
2018-01-02 12:20:00,105.13,105.13,105.04,105.04,18144.0,85.4205,85.4205,85.3474,85.3474,18144.0
2018-01-02 12:25:00,105.05,105.09,105.01,105.09,21908.0,85.3555,85.388,85.323,85.388,21908.0
2018-01-02 12:30:00,105.1,105.15,105.06,105.08,48526.0,85.3962,85.4368,85.3637,85.3799,48526.0
2018-01-02 12:35:00,105.07,105.08,105.03,105.08,14779.0,85.3718,85.3799,85.3393,85.3799,14779.0
2018-01-02 12:40:00,105.08,105.08,105.01,105.06,21927.0,85.3799,85.3799,85.323,85.3637,21927.0
2018-01-02 12:45:00,105.07,105.07,105.02,105.05,12530.0,85.3718,85.3718,85.3312,85.3555,12530.0
2018-01-02 12:50:00,105.05,105.07,105.0,105.01,18476.0,85.3555,85.3718,85.3149,85.323,18476.0
2018-01-02 12:55:00,105.0,105.01,104.89,104.93,38149.0,85.3149,85.323,85.2255,85.258,38149.0
2018-01-02 13:00:00,104.92,104.98,104.91,104.95,28167.0,85.2499,85.2987,85.2418,85.2743,28167.0
2018-01-02 13:05:00,104.95,105.02,104.94,105.01,13875.0,85.2743,85.3312,85.2662,85.323,13875.0
2018-01-02 13:10:00,105.01,105.12,105.0,105.08,55852.0,85.323,85.4124,85.3149,85.3799,55852.0
2018-01-02 13:15:00,105.09,105.15,105.07,105.14,54831.0,85.388,85.4368,85.3718,85.4287,54831.0
2018-01-02 13:20:00,105.14,105.22,105.13,105.17,84093.0,85.4287,85.4937,85.4205,85.453,84093.0
2018-01-02 13:25:00,105.18,105.24,105.09,105.12,35285.0,85.4612,85.5099,85.388,85.4124,35285.0
2018-01-02 13:30:00,105.12,105.14,105.07,105.07,18020.0,85.4124,85.4287,85.3718,85.3718,18020.0
2018-01-02 13:35:00,105.08,105.15,105.07,105.15,11532.0,85.3799,85.4368,85.3718,85.4368,11532.0
2018-01-02 13:40:00,105.15,105.15,105.08,105.09,26836.0,85.4368,85.4368,85.3799,85.388,26836.0
2018-01-02 13:45:00,105.1,105.17,105.09,105.14,30408.0,85.3962,85.453,85.388,85.4287,30408.0
2018-01-02 13:50:00,105.15,105.15,105.02,105.04,18854.0,85.4368,85.4368,85.3312,85.3474,18854.0
2018-01-02 13:55:00,105.03,105.09,105.02,105.07,29168.0,85.3393,85.388,85.3312,85.3718,29168.0
2018-01-02 14:00:00,105.07,105.28,105.06,105.22,30692.0,85.3718,85.5424,85.3637,85.4937,30692.0
2018-01-02 14:05:00,105.22,105.26,105.19,105.24,29244.0,85.4937,85.5262,85.4693,85.5099,29244.0
2018-01-02 14:10:00,105.24,105.29,105.21,105.27,22082.0,85.5099,85.5505,85.4855,85.5343,22082.0
2018-01-02 14:15:00,105.27,105.28,105.2,105.24,15896.0,85.5343,85.5424,85.4774,85.5099,15896.0
2018-01-02 14:20:00,105.23,105.23,105.15,105.18,27482.0,85.5018,85.5018,85.4368,85.4612,27482.0
2018-01-02 14:25:00,105.18,105.22,105.17,105.2,14882.0,85.4612,85.4937,85.453,85.4774,14882.0
2018-01-02 14:30:00,105.2,105.22,105.15,105.16,19139.0,85.4774,85.4937,85.4368,85.4449,19139.0
2018-01-02 14:35:00,105.15,105.24,105.15,105.22,25364.0,85.4368,85.5099,85.4368,85.4937,25364.0
2018-01-02 14:40:00,105.21,105.26,105.2,105.25,19766.0,85.4855,85.5262,85.4774,85.518,19766.0
2018-01-02 14:45:00,105.26,105.33,105.23,105.28,38800.0,85.5262,85.583,85.5018,85.5424,38800.0
2018-01-02 14:50:00,105.28,105.32,105.23,105.25,25067.0,85.5424,85.5749,85.5018,85.518,25067.0
2018-01-02 14:55:00,105.24,105.24,105.19,105.22,25971.0,85.5099,85.5099,85.4693,85.4937,25971.0
2018-01-02 15:00:00,105.22,105.28,105.2,105.27,12927.0,85.4937,85.5424,85.4774,85.5343,12927.0
2018-01-02 15:05:00,105.27,105.27,105.2,105.21,28995.0,85.5343,85.5343,85.4774,85.4855,28995.0
2018-01-02 15:10:00,105.2,105.23,105.19,105.2,47274.0,85.4774,85.5018,85.4693,85.4774,47274.0
2018-01-02 15:15:00,105.19,105.28,105.19,105.27,23995.0,85.4693,85.5424,85.4693,85.5343,23995.0
2018-01-02 15:20:00,105.27,105.27,105.2,105.21,32453.0,85.5343,85.5343,85.4774,85.4855,32453.0
2018-01-02 15:25:00,105.21,105.32,105.19,105.32,64242.0,85.4855,85.5749,85.4693,85.5749,64242.0
2018-01-02 15:30:00,105.31,105.32,105.28,105.28,16977.0,85.5668,85.5749,85.5424,85.5424,16977.0
2018-01-02 15:35:00,105.27,105.32,105.25,105.32,38073.0,85.5343,85.5749,85.518,85.5749,38073.0
2018-01-02 15:40:00,105.32,105.34,105.3,105.3,48491.0,85.5749,85.5912,85.5587,85.5587,48491.0
2018-01-02 15:45:00,105.3,105.34,105.29,105.34,57212.0,85.5587,85.5912,85.5505,85.5912,57212.0
2018-01-02 15:50:00,105.34,105.62,105.34,105.43,106265.0,85.5912,85.8187,85.5912,85.6643,106265.0
2018-01-02 15:55:00,105.43,105.56,105.42,105.56,241739.0,85.6643,85.7699,85.6562,85.7699,241739.0
2018-01-03 09:30:00,105.88,105.94,105.6,105.84,93724.0,86.0299,86.0787,85.8024,85.9974,93724.0
2018-01-03 09:35:00,105.84,106.28,105.84,106.25,278374.0,85.9974,86.3549,85.9974,86.3306,278374.0
2018-01-03 09:40:00,106.29,106.55,106.15,106.17,79967.0,86.3631,86.5743,86.2493,86.2656,79967.0
2018-01-03 09:45:00,106.18,106.33,106.08,106.31,28526.0,86.2737,86.3956,86.1924,86.3793,28526.0
2018-01-03 09:50:00,106.33,106.34,106.02,106.12,49703.0,86.3956,86.4037,86.1437,86.2249,49703.0
2018-01-03 09:55:00,106.13,106.16,106.05,106.1,37551.0,86.2331,86.2574,86.1681,86.2087,37551.0
2018-01-03 10:00:00,106.06,106.31,106.06,106.24,26331.0,86.1762,86.3793,86.1762,86.3224,26331.0
2018-01-03 10:05:00,106.22,106.23,105.99,106.04,41089.0,86.3062,86.3143,86.1193,86.1599,41089.0
2018-01-03 10:10:00,106.05,106.11,105.99,106.09,43765.0,86.1681,86.2168,86.1193,86.2006,43765.0
2018-01-03 10:15:00,106.09,106.14,105.92,105.95,21682.0,86.2006,86.2412,86.0624,86.0868,21682.0
2018-01-03 10:20:00,105.95,106.0,105.89,105.96,42624.0,86.0868,86.1274,86.0381,86.0949,42624.0
2018-01-03 10:25:00,105.96,106.07,105.92,106.03,31116.0,86.0949,86.1843,86.0624,86.1518,31116.0
2018-01-03 10:30:00,106.03,106.28,106.03,106.23,47830.0,86.1518,86.3549,86.1518,86.3143,47830.0
2018-01-03 10:35:00,106.23,106.25,106.11,106.19,26770.0,86.3143,86.3306,86.2168,86.2818,26770.0
2018-01-03 10:40:00,106.2,106.24,106.19,106.22,40828.0,86.2899,86.3224,86.2818,86.3062,40828.0
2018-01-03 10:45:00,106.22,106.25,106.19,106.2,33099.0,86.3062,86.3306,86.2818,86.2899,33099.0
2018-01-03 10:50:00,106.2,106.25,106.18,106.19,26050.0,86.2899,86.3306,86.2737,86.2818,26050.0
2018-01-03 10:55:00,106.19,106.25,106.11,106.23,24377.0,86.2818,86.3306,86.2168,86.3143,24377.0
2018-01-03 11:00:00,106.23,106.25,106.15,106.19,27791.0,86.3143,86.3306,86.2493,86.2818,27791.0
2018-01-03 11:05:00,106.19,106.26,106.18,106.26,21849.0,86.2818,86.3387,86.2737,86.3387,21849.0
2018-01-03 11:10:00,106.26,106.34,106.19,106.32,32738.0,86.3387,86.4037,86.2818,86.3874,32738.0
2018-01-03 11:15:00,106.34,106.37,106.29,106.36,27418.0,86.4037,86.4281,86.3631,86.4199,27418.0
2018-01-03 11:20:00,106.36,106.51,106.34,106.47,37350.0,86.4199,86.5418,86.4037,86.5093,37350.0
2018-01-03 11:25:00,106.48,106.62,106.48,106.61,36951.0,86.5174,86.6312,86.5174,86.6231,36951.0
2018-01-03 11:30:00,106.62,106.71,106.59,106.62,26565.0,86.6312,86.7043,86.6068,86.6312,26565.0
2018-01-03 11:35:00,106.61,106.62,106.5,106.51,42304.0,86.6231,86.6312,86.5337,86.5418,42304.0
2018-01-03 11:40:00,106.51,106.67,106.5,106.59,35105.0,86.5418,86.6718,86.5337,86.6068,35105.0
2018-01-03 11:45:00,106.58,106.65,106.54,106.63,35544.0,86.5987,86.6556,86.5662,86.6393,35544.0
2018-01-03 11:50:00,106.63,106.68,106.61,106.67,39682.0,86.6393,86.6799,86.6231,86.6718,39682.0
2018-01-03 11:55:00,106.68,106.75,106.68,106.73,34183.0,86.6799,86.7368,86.6799,86.7206,34183.0
2018-01-03 12:00:00,106.73,106.74,106.68,106.74,28722.0,86.7206,86.7287,86.6799,86.7287,28722.0
2018-01-03 12:05:00,106.75,106.8,106.71,106.76,46276.0,86.7368,86.7774,86.7043,86.7449,46276.0
2018-01-03 12:10:00,106.76,106.84,106.75,106.84,51949.0,86.7449,86.8099,86.7368,86.8099,51949.0
2018-01-03 12:15:00,106.83,106.89,106.8,106.89,23658.0,86.8018,86.8506,86.7774,86.8506,23658.0
2018-01-03 12:20:00,106.89,106.95,106.88,106.94,39962.0,86.8506,86.8993,86.8425,86.8912,39962.0
2018-01-03 12:25:00,106.94,107.17,106.94,107.16,86068.0,86.8912,87.0781,86.8912,87.07,86068.0
2018-01-03 12:30:00,107.17,107.28,107.12,107.22,168975.0,87.0781,87.1675,87.0375,87.1187,168975.0
2018-01-03 12:35:00,107.21,107.31,107.21,107.3,55777.0,87.1106,87.1918,87.1106,87.1837,55777.0
2018-01-03 12:40:00,107.31,107.37,107.28,107.32,25148.0,87.1918,87.2406,87.1675,87.2,25148.0
2018-01-03 12:45:00,107.32,107.5,107.31,107.49,62229.0,87.2,87.3462,87.1918,87.3381,62229.0
2018-01-03 12:50:00,107.48,107.62,107.46,107.48,53186.0,87.33,87.4437,87.3137,87.33,53186.0
2018-01-03 12:55:00,107.48,107.53,107.4,107.52,47477.0,87.33,87.3706,87.265,87.3625,47477.0
2018-01-03 13:00:00,107.56,107.68,107.51,107.67,32508.0,87.395,87.4925,87.3543,87.4843,32508.0
2018-01-03 13:05:00,107.67,107.74,107.63,107.7,44421.0,87.4843,87.5412,87.4518,87.5087,44421.0
2018-01-03 13:10:00,107.7,107.78,107.66,107.73,29004.0,87.5087,87.5737,87.4762,87.5331,29004.0
2018-01-03 13:15:00,107.75,107.83,107.75,107.83,29759.0,87.5493,87.6143,87.5493,87.6143,29759.0
2018-01-03 13:20:00,107.81,107.94,107.76,107.92,46000.0,87.5981,87.7037,87.5575,87.6875,46000.0
2018-01-03 13:25:00,107.91,107.93,107.87,107.88,27148.0,87.6793,87.6956,87.6468,87.655,27148.0
2018-01-03 13:30:00,107.87,107.95,107.86,107.89,51205.0,87.6468,87.7119,87.6387,87.6631,51205.0
2018-01-03 13:35:00,107.89,107.92,107.85,107.86,62179.0,87.6631,87.6875,87.6306,87.6387,62179.0
2018-01-03 13:40:00,107.86,108.05,107.82,107.92,80997.0,87.6387,87.7931,87.6062,87.6875,80997.0
2018-01-03 13:45:00,107.91,108.07,107.86,108.01,42618.0,87.6793,87.8094,87.6387,87.7606,42618.0
2018-01-03 13:50:00,108.0,108.06,107.93,108.06,33981.0,87.7525,87.8012,87.6956,87.8012,33981.0
2018-01-03 13:55:00,108.05,108.13,107.98,107.99,92896.0,87.7931,87.8581,87.7362,87.7444,92896.0
2018-01-03 14:00:00,108.0,108.1,107.98,108.09,36906.0,87.7525,87.8337,87.7362,87.8256,36906.0
2018-01-03 14:05:00,108.09,108.2,108.09,108.15,48692.0,87.8256,87.915,87.8256,87.8744,48692.0
2018-01-03 14:10:00,108.13,108.27,108.1,108.23,47036.0,87.8581,87.9719,87.8337,87.9394,47036.0
2018-01-03 14:15:00,108.24,108.29,108.18,108.29,42234.0,87.9475,87.9881,87.8987,87.9881,42234.0
2018-01-03 14:20:00,108.3,108.3,108.22,108.24,32615.0,87.9962,87.9962,87.9312,87.9475,32615.0
2018-01-03 14:25:00,108.25,108.34,108.23,108.29,34387.0,87.9556,88.0287,87.9394,87.9881,34387.0
2018-01-03 14:30:00,108.29,108.3,108.13,108.14,51574.0,87.9881,87.9962,87.8581,87.8662,51574.0
2018-01-03 14:35:00,108.15,108.2,108.14,108.18,66134.0,87.8744,87.915,87.8662,87.8987,66134.0
2018-01-03 14:40:00,108.19,108.31,108.17,108.23,74815.0,87.9069,88.0044,87.8906,87.9394,74815.0
2018-01-03 14:45:00,108.23,108.3,108.2,108.2,62059.0,87.9394,87.9962,87.915,87.915,62059.0
2018-01-03 14:50:00,108.2,108.22,108.06,108.07,55773.0,87.915,87.9312,87.8012,87.8094,55773.0
2018-01-03 14:55:00,108.07,108.14,108.07,108.08,33436.0,87.8094,87.8662,87.8094,87.8175,33436.0
2018-01-03 15:00:00,108.07,108.15,108.04,108.14,49287.0,87.8094,87.8744,87.785,87.8662,49287.0
2018-01-03 15:05:00,108.12,108.21,108.12,108.12,59973.0,87.85,87.9231,87.85,87.85,59973.0
2018-01-03 15:10:00,108.12,108.21,108.12,108.2,40215.0,87.85,87.9231,87.85,87.915,40215.0
2018-01-03 15:15:00,108.2,108.29,108.2,108.29,52251.0,87.915,87.9881,87.915,87.9881,52251.0
2018-01-03 15:20:00,108.29,108.39,108.27,108.38,52543.0,87.9881,88.0694,87.9719,88.0612,52543.0
2018-01-03 15:25:00,108.39,108.45,108.24,108.26,76883.0,88.0694,88.1181,87.9475,87.9637,76883.0
2018-01-03 15:30:00,108.26,108.29,108.21,108.26,61569.0,87.9637,87.9881,87.9231,87.9637,61569.0
2018-01-03 15:35:00,108.26,108.27,108.16,108.2,64190.0,87.9637,87.9719,87.8825,87.915,64190.0
2018-01-03 15:40:00,108.19,108.23,108.14,108.21,50731.0,87.9069,87.9394,87.8662,87.9231,50731.0
2018-01-03 15:45:00,108.2,108.26,108.19,108.25,91317.0,87.915,87.9637,87.9069,87.9556,91317.0
2018-01-03 15:50:00,108.25,108.51,108.25,108.36,126064.0,87.9556,88.1669,87.9556,88.045,126064.0
2018-01-03 15:55:00,108.36,108.43,108.29,108.43,327367.0,88.045,88.1019,87.9881,88.1019,327367.0
2018-01-04 09:30:00,108.48,108.83,108.43,108.66,118967.0,88.1425,88.4269,88.1019,88.2887,118967.0
2018-01-04 09:35:00,108.71,109.07,108.69,108.79,75934.0,88.3294,88.6219,88.3131,88.3944,75934.0
2018-01-04 09:40:00,108.79,108.88,108.7,108.8,89846.0,88.3944,88.4675,88.3212,88.4025,89846.0
2018-01-04 09:45:00,108.8,108.87,108.45,108.58,82395.0,88.4025,88.4594,88.1181,88.2237,82395.0
2018-01-04 09:50:00,108.6,108.74,108.54,108.62,54032.0,88.24,88.3537,88.1912,88.2562,54032.0
2018-01-04 09:55:00,108.65,108.71,108.22,108.3,56784.0,88.2806,88.3294,87.9312,87.9962,56784.0
2018-01-04 10:00:00,108.35,108.54,108.34,108.42,41442.0,88.0369,88.1912,88.0287,88.0937,41442.0
2018-01-04 10:05:00,108.4,108.67,108.4,108.59,40081.0,88.0775,88.2969,88.0775,88.2319,40081.0
2018-01-04 10:10:00,108.62,108.92,108.62,108.87,34220.0,88.2562,88.5,88.2562,88.4594,34220.0
2018-01-04 10:15:00,108.87,108.89,108.79,108.81,29862.0,88.4594,88.4756,88.3944,88.4106,29862.0
2018-01-04 10:20:00,108.8,108.88,108.73,108.8,37099.0,88.4025,88.4675,88.3456,88.4025,37099.0
2018-01-04 10:25:00,108.81,109.16,108.8,109.09,53663.0,88.4106,88.695,88.4025,88.6381,53663.0
2018-01-04 10:30:00,109.12,109.17,108.99,109.07,42010.0,88.6625,88.7031,88.5569,88.6219,42010.0
2018-01-04 10:35:00,109.07,109.07,108.87,108.91,41811.0,88.6219,88.6219,88.4594,88.4919,41811.0
2018-01-04 10:40:00,108.91,108.95,108.89,108.92,30773.0,88.4919,88.5244,88.4756,88.5,30773.0
2018-01-04 10:45:00,108.92,109.03,108.91,109.0,18554.0,88.5,88.5894,88.4919,88.565,18554.0
2018-01-04 10:50:00,109.01,109.07,108.94,108.97,19307.0,88.5731,88.6219,88.5162,88.5406,19307.0
2018-01-04 10:55:00,108.97,109.05,108.91,109.0,21724.0,88.5406,88.6056,88.4919,88.565,21724.0
2018-01-04 11:00:00,109.01,109.05,108.99,109.01,16431.0,88.5731,88.6056,88.5569,88.5731,16431.0
2018-01-04 11:05:00,109.01,109.13,109.0,109.05,27415.0,88.5731,88.6706,88.565,88.6056,27415.0
2018-01-04 11:10:00,109.05,109.09,108.98,109.02,19401.0,88.6056,88.6381,88.5487,88.5812,19401.0
2018-01-04 11:15:00,109.01,109.05,108.96,109.04,34495.0,88.5731,88.6056,88.5325,88.5975,34495.0
2018-01-04 11:20:00,109.04,109.18,109.02,109.03,33659.0,88.5975,88.7113,88.5812,88.5894,33659.0
2018-01-04 11:25:00,109.04,109.06,108.99,109.01,32840.0,88.5975,88.6138,88.5569,88.5731,32840.0
2018-01-04 11:30:00,109.01,109.2,109.01,109.16,31549.0,88.5731,88.7275,88.5731,88.695,31549.0
2018-01-04 11:35:00,109.16,109.16,109.03,109.11,49298.0,88.695,88.695,88.5894,88.6544,49298.0
2018-01-04 11:40:00,109.11,109.13,109.04,109.11,17731.0,88.6544,88.6706,88.5975,88.6544,17731.0
2018-01-04 11:45:00,109.09,109.19,109.09,109.19,28554.0,88.6381,88.7194,88.6381,88.7194,28554.0
2018-01-04 11:50:00,109.18,109.21,109.09,109.13,54441.0,88.7113,88.7356,88.6381,88.6706,54441.0
2018-01-04 11:55:00,109.13,109.16,109.06,109.06,25757.0,88.6706,88.695,88.6138,88.6138,25757.0
2018-01-04 12:00:00,109.08,109.09,109.02,109.05,344786.0,88.63,88.6381,88.5812,88.6056,344786.0
2018-01-04 12:05:00,109.05,109.05,108.94,108.98,343073.0,88.6056,88.6056,88.5162,88.5487,343073.0
2018-01-04 12:10:00,108.97,109.0,108.89,108.91,34869.0,88.5406,88.565,88.4756,88.4919,34869.0
2018-01-04 12:15:00,108.9,108.95,108.89,108.94,33154.0,88.4837,88.5244,88.4756,88.5162,33154.0
2018-01-04 12:20:00,108.94,108.97,108.67,108.69,50078.0,88.5162,88.5406,88.2969,88.3131,50078.0
2018-01-04 12:25:00,108.69,108.7,108.58,108.6,58973.0,88.3131,88.3212,88.2237,88.24,58973.0
2018-01-04 12:30:00,108.62,108.65,108.42,108.46,51961.0,88.2562,88.2806,88.0937,88.1262,51961.0
2018-01-04 12:35:00,108.46,108.48,108.36,108.38,58181.0,88.1262,88.1425,88.045,88.0612,58181.0
2018-01-04 12:40:00,108.38,108.44,108.36,108.44,67251.0,88.0612,88.11,88.045,88.11,67251.0
2018-01-04 12:45:00,108.44,108.48,108.41,108.44,29245.0,88.11,88.1425,88.0856,88.11,29245.0
2018-01-04 12:50:00,108.45,108.45,108.27,108.3,74749.0,88.1181,88.1181,87.9719,87.9962,74749.0
2018-01-04 12:55:00,108.31,108.31,108.18,108.19,82555.0,88.0044,88.0044,87.8987,87.9069,82555.0
2018-01-04 13:00:00,108.18,108.24,108.12,108.17,72478.0,87.8987,87.9475,87.85,87.8906,72478.0
2018-01-04 13:05:00,108.19,108.32,108.15,108.27,59479.0,87.9069,88.0125,87.8744,87.9719,59479.0
2018-01-04 13:10:00,108.28,108.39,108.27,108.34,29452.0,87.98,88.0694,87.9719,88.0287,29452.0
2018-01-04 13:15:00,108.36,108.51,108.35,108.48,26658.0,88.045,88.1669,88.0369,88.1425,26658.0
2018-01-04 13:20:00,108.48,108.5,108.38,108.39,37466.0,88.1425,88.1587,88.0612,88.0694,37466.0
2018-01-04 13:25:00,108.39,108.51,108.38,108.46,29569.0,88.0694,88.1669,88.0612,88.1262,29569.0
2018-01-04 13:30:00,108.46,108.52,108.45,108.51,23433.0,88.1262,88.175,88.1181,88.1669,23433.0
2018-01-04 13:35:00,108.51,108.55,108.48,108.5,20887.0,88.1669,88.1994,88.1425,88.1587,20887.0
2018-01-04 13:40:00,108.51,108.57,108.5,108.55,22552.0,88.1669,88.2156,88.1587,88.1994,22552.0
2018-01-04 13:45:00,108.55,108.65,108.55,108.59,38850.0,88.1994,88.2806,88.1994,88.2319,38850.0
2018-01-04 13:50:00,108.61,108.76,108.58,108.6,33260.0,88.2481,88.37,88.2237,88.24,33260.0
2018-01-04 13:55:00,108.59,108.66,108.49,108.52,34762.0,88.2319,88.2887,88.1506,88.175,34762.0
2018-01-04 14:00:00,108.53,108.55,108.51,108.55,23474.0,88.1831,88.1994,88.1669,88.1994,23474.0
2018-01-04 14:05:00,108.55,108.55,108.4,108.43,35343.0,88.1994,88.1994,88.0775,88.1019,35343.0
2018-01-04 14:10:00,108.4,108.47,108.36,108.47,23542.0,88.0775,88.1344,88.045,88.1344,23542.0
2018-01-04 14:15:00,108.47,108.58,108.47,108.55,35254.0,88.1344,88.2237,88.1344,88.1994,35254.0
2018-01-04 14:20:00,108.54,108.62,108.52,108.56,19729.0,88.1912,88.2562,88.175,88.2075,19729.0
2018-01-04 14:25:00,108.57,108.59,108.54,108.55,35618.0,88.2156,88.2319,88.1912,88.1994,35618.0
2018-01-04 14:30:00,108.55,108.57,108.47,108.47,43291.0,88.1994,88.2156,88.1344,88.1344,43291.0
2018-01-04 14:35:00,108.48,108.48,108.37,108.39,51952.0,88.1425,88.1425,88.0531,88.0694,51952.0
2018-01-04 14:40:00,108.39,108.43,108.37,108.39,69758.0,88.0694,88.1019,88.0531,88.0694,69758.0
2018-01-04 14:45:00,108.38,108.42,108.3,108.32,33750.0,88.0612,88.0937,87.9962,88.0125,33750.0
2018-01-04 14:50:00,108.32,108.32,108.24,108.3,48966.0,88.0125,88.0125,87.9475,87.9962,48966.0
2018-01-04 14:55:00,108.29,108.34,108.25,108.25,36346.0,87.9881,88.0287,87.9556,87.9556,36346.0
2018-01-04 15:00:00,108.26,108.27,108.15,108.2,39389.0,87.9637,87.9719,87.8744,87.915,39389.0
2018-01-04 15:05:00,108.2,108.3,108.09,108.1,152347.0,87.915,87.9962,87.8256,87.8337,152347.0
2018-01-04 15:10:00,108.1,108.14,108.05,108.07,54321.0,87.8337,87.8662,87.7931,87.8094,54321.0
2018-01-04 15:15:00,108.07,108.17,108.06,108.15,57188.0,87.8094,87.8906,87.8012,87.8744,57188.0
2018-01-04 15:20:00,108.16,108.21,108.11,108.2,48349.0,87.8825,87.9231,87.8419,87.915,48349.0
2018-01-04 15:25:00,108.2,108.27,108.19,108.23,89339.0,87.915,87.9719,87.9069,87.9394,89339.0
2018-01-04 15:30:00,108.22,108.25,108.12,108.17,63061.0,87.9312,87.9556,87.85,87.8906,63061.0
2018-01-04 15:35:00,108.17,108.18,108.1,108.12,50699.0,87.8906,87.8987,87.8337,87.85,50699.0
2018-01-04 15:40:00,108.12,108.17,108.09,108.17,56079.0,87.85,87.8906,87.8256,87.8906,56079.0
2018-01-04 15:45:00,108.17,108.22,108.14,108.18,87954.0,87.8906,87.9312,87.8662,87.8987,87954.0
2018-01-04 15:50:00,108.17,108.17,108.1,108.13,113085.0,87.8906,87.8906,87.8337,87.8581,113085.0
2018-01-04 15:55:00,108.12,108.3,108.12,108.3,278114.0,87.85,87.9962,87.85,87.9962,278114.0
2018-01-05 09:30:00,108.7,109.07,108.47,108.72,142176.0,88.3212,88.6219,88.1344,88.3375,142176.0
2018-01-05 09:35:00,108.69,109.16,108.66,109.09,54520.0,88.3131,88.695,88.2887,88.6381,54520.0
2018-01-05 09:40:00,109.09,109.23,108.89,109.04,41309.0,88.6381,88.7519,88.4756,88.5975,41309.0
2018-01-05 09:45:00,109.04,109.06,108.51,108.51,93051.0,88.5975,88.6138,88.1669,88.1669,93051.0
2018-01-05 09:50:00,108.51,108.76,108.48,108.71,104080.0,88.1669,88.37,88.1425,88.3294,104080.0
2018-01-05 09:55:00,108.72,108.84,108.68,108.78,42887.0,88.3375,88.435,88.305,88.3862,42887.0
2018-01-05 10:00:00,108.8,108.95,108.67,108.8,74505.0,88.4025,88.5244,88.2969,88.4025,74505.0
2018-01-05 10:05:00,108.8,108.94,108.8,108.8,39412.0,88.4025,88.5162,88.4025,88.4025,39412.0
2018-01-05 10:10:00,108.82,108.82,108.64,108.76,25346.0,88.4187,88.4187,88.2725,88.37,25346.0
2018-01-05 10:15:00,108.78,108.78,108.59,108.72,36808.0,88.3862,88.3862,88.2319,88.3375,36808.0
2018-01-05 10:20:00,108.73,108.75,108.58,108.58,19815.0,88.3456,88.3619,88.2237,88.2237,19815.0
2018-01-05 10:25:00,108.58,108.61,108.46,108.61,17579.0,88.2237,88.2481,88.1262,88.2481,17579.0
2018-01-05 10:30:00,108.62,108.65,108.56,108.59,16464.0,88.2562,88.2806,88.2075,88.2319,16464.0
2018-01-05 10:35:00,108.6,108.73,108.58,108.67,43021.0,88.24,88.3456,88.2237,88.2969,43021.0
2018-01-05 10:40:00,108.67,108.74,108.59,108.7,56923.0,88.2969,88.3537,88.2319,88.3212,56923.0
2018-01-05 10:45:00,108.7,108.7,108.62,108.69,67155.0,88.3212,88.3212,88.2562,88.3131,67155.0
2018-01-05 10:50:00,108.72,108.74,108.63,108.72,25908.0,88.3375,88.3537,88.2644,88.3375,25908.0
2018-01-05 10:55:00,108.72,108.9,108.62,108.64,72797.0,88.3375,88.4837,88.2562,88.2725,72797.0
2018-01-05 11:00:00,108.64,108.71,108.55,108.67,61147.0,88.2725,88.3294,88.1994,88.2969,61147.0
2018-01-05 11:05:00,108.67,108.69,108.56,108.62,55776.0,88.2969,88.3131,88.2075,88.2562,55776.0
2018-01-05 11:10:00,108.63,108.66,108.56,108.57,39089.0,88.2644,88.2887,88.2075,88.2156,39089.0
2018-01-05 11:15:00,108.57,108.62,108.5,108.59,58816.0,88.2156,88.2562,88.1587,88.2319,58816.0
2018-01-05 11:20:00,108.6,108.6,108.48,108.5,37747.0,88.24,88.24,88.1425,88.1587,37747.0
2018-01-05 11:25:00,108.51,108.53,108.47,108.48,26457.0,88.1669,88.1831,88.1344,88.1425,26457.0
2018-01-05 11:30:00,108.5,108.54,108.44,108.5,27451.0,88.1587,88.1912,88.11,88.1587,27451.0
2018-01-05 11:35:00,108.49,108.53,108.46,108.49,42144.0,88.1506,88.1831,88.1262,88.1506,42144.0
2018-01-05 11:40:00,108.49,108.55,108.48,108.5,42756.0,88.1506,88.1994,88.1425,88.1587,42756.0
2018-01-05 11:45:00,108.5,108.58,108.48,108.5,63789.0,88.1587,88.2237,88.1425,88.1587,63789.0
2018-01-05 11:50:00,108.52,108.56,108.47,108.51,73751.0,88.175,88.2075,88.1344,88.1669,73751.0
2018-01-05 11:55:00,108.5,108.52,108.46,108.48,57373.0,88.1587,88.175,88.1262,88.1425,57373.0
2018-01-05 12:00:00,108.47,108.51,108.47,108.51,28563.0,88.1344,88.1669,88.1344,88.1669,28563.0
2018-01-05 12:05:00,108.5,108.52,108.42,108.43,57486.0,88.1587,88.175,88.0937,88.1019,57486.0
2018-01-05 12:10:00,108.43,108.46,108.37,108.43,26315.0,88.1019,88.1262,88.0531,88.1019,26315.0
2018-01-05 12:15:00,108.44,108.48,108.38,108.41,22702.0,88.11,88.1425,88.0612,88.0856,22702.0
2018-01-05 12:20:00,108.42,108.44,108.37,108.43,21668.0,88.0937,88.11,88.0531,88.1019,21668.0
2018-01-05 12:25:00,108.44,108.52,108.43,108.47,26681.0,88.11,88.175,88.1019,88.1344,26681.0
2018-01-05 12:30:00,108.49,108.54,108.45,108.48,46831.0,88.1506,88.1912,88.1181,88.1425,46831.0
2018-01-05 12:35:00,108.48,108.53,108.44,108.44,61620.0,88.1425,88.1831,88.11,88.11,61620.0
2018-01-05 12:40:00,108.44,108.48,108.41,108.46,37926.0,88.11,88.1425,88.0856,88.1262,37926.0
2018-01-05 12:45:00,108.45,108.45,108.35,108.35,13605.0,88.1181,88.1181,88.0369,88.0369,13605.0
2018-01-05 12:50:00,108.36,108.42,108.32,108.39,27935.0,88.045,88.0937,88.0125,88.0694,27935.0
2018-01-05 12:55:00,108.4,108.4,108.29,108.4,27109.0,88.0775,88.0775,87.9881,88.0775,27109.0
2018-01-05 13:00:00,108.4,108.48,108.4,108.48,20465.0,88.0775,88.1425,88.0775,88.1425,20465.0
2018-01-05 13:05:00,108.48,108.49,108.46,108.46,7200.0,88.1425,88.1506,88.1262,88.1262,7200.0
2018-01-05 13:10:00,108.45,108.45,108.38,108.38,12338.0,88.1181,88.1181,88.0612,88.0612,12338.0
2018-01-05 13:15:00,108.39,108.49,108.38,108.48,22009.0,88.0694,88.1506,88.0612,88.1425,22009.0
2018-01-05 13:20:00,108.48,108.5,108.42,108.48,35512.0,88.1425,88.1587,88.0937,88.1425,35512.0
2018-01-05 13:25:00,108.48,108.54,108.48,108.52,29919.0,88.1425,88.1912,88.1425,88.175,29919.0
2018-01-05 13:30:00,108.52,108.53,108.5,108.51,53355.0,88.175,88.1831,88.1587,88.1669,53355.0
2018-01-05 13:35:00,108.51,108.52,108.5,108.51,29175.0,88.1669,88.175,88.1587,88.1669,29175.0
2018-01-05 13:40:00,108.52,108.6,108.5,108.54,37549.0,88.175,88.24,88.1587,88.1912,37549.0
2018-01-05 13:45:00,108.54,108.62,108.53,108.62,61959.0,88.1912,88.2562,88.1831,88.2562,61959.0
2018-01-05 13:50:00,108.62,108.68,108.62,108.62,47363.0,88.2562,88.305,88.2562,88.2562,47363.0
2018-01-05 13:55:00,108.63,108.8,108.63,108.76,34695.0,88.2644,88.4025,88.2644,88.37,34695.0
2018-01-05 14:00:00,108.77,108.86,108.75,108.86,28906.0,88.3781,88.4512,88.3619,88.4512,28906.0
2018-01-05 14:05:00,108.86,108.89,108.84,108.87,16949.0,88.4512,88.4756,88.435,88.4594,16949.0
2018-01-05 14:10:00,108.87,108.9,108.82,108.89,35185.0,88.4594,88.4837,88.4187,88.4756,35185.0
2018-01-05 14:15:00,108.89,108.89,108.74,108.76,40371.0,88.4756,88.4756,88.3537,88.37,40371.0
2018-01-05 14:20:00,108.77,108.94,108.76,108.92,86232.0,88.3781,88.5162,88.37,88.5,86232.0
2018-01-05 14:25:00,108.94,108.99,108.89,108.96,28251.0,88.5162,88.5569,88.4756,88.5325,28251.0
2018-01-05 14:30:00,108.96,109.04,108.96,108.98,34272.0,88.5325,88.5975,88.5325,88.5487,34272.0
2018-01-05 14:35:00,108.99,109.02,108.91,108.91,35678.0,88.5569,88.5812,88.4919,88.4919,35678.0
2018-01-05 14:40:00,108.91,108.91,108.75,108.77,32124.0,88.4919,88.4919,88.3619,88.3781,32124.0
2018-01-05 14:45:00,108.79,108.87,108.78,108.83,54412.0,88.3944,88.4594,88.3862,88.4269,54412.0
2018-01-05 14:50:00,108.82,108.96,108.82,108.94,70734.0,88.4187,88.5325,88.4187,88.5162,70734.0
2018-01-05 14:55:00,108.93,108.98,108.87,108.97,56446.0,88.5081,88.5487,88.4594,88.5406,56446.0
2018-01-05 15:00:00,108.98,109.03,108.93,108.97,34558.0,88.5487,88.5894,88.5081,88.5406,34558.0
2018-01-05 15:05:00,108.97,109.03,108.95,108.98,71256.0,88.5406,88.5894,88.5244,88.5487,71256.0
2018-01-05 15:10:00,108.98,108.98,108.81,108.81,53387.0,88.5487,88.5487,88.4106,88.4106,53387.0
2018-01-05 15:15:00,108.82,108.86,108.78,108.78,24366.0,88.4187,88.4512,88.3862,88.3862,24366.0
2018-01-05 15:20:00,108.8,108.85,108.77,108.84,28315.0,88.4025,88.4431,88.3781,88.435,28315.0
2018-01-05 15:25:00,108.84,108.89,108.81,108.82,28299.0,88.435,88.4756,88.4106,88.4187,28299.0
2018-01-05 15:30:00,108.82,108.92,108.79,108.91,78356.0,88.4187,88.5,88.3944,88.4919,78356.0
2018-01-05 15:35:00,108.91,108.94,108.88,108.93,40691.0,88.4919,88.5162,88.4675,88.5081,40691.0
2018-01-05 15:40:00,108.93,108.94,108.87,108.88,63019.0,88.5081,88.5162,88.4594,88.4675,63019.0
2018-01-05 15:45:00,108.87,108.99,108.87,108.94,118845.0,88.4594,88.5569,88.4594,88.5162,118845.0
2018-01-05 15:50:00,108.96,109.09,108.95,108.96,130810.0,88.5325,88.6381,88.5244,88.5325,130810.0
2018-01-05 15:55:00,108.96,109.11,108.87,109.11,455633.0,88.5325,88.6544,88.4594,88.6544,455633.0
2018-01-08 09:30:00,108.55,108.75,108.41,108.73,79568.0,88.1994,88.3619,88.0856,88.3456,79568.0
2018-01-08 09:35:00,108.73,108.95,108.62,108.69,70531.0,88.3456,88.5244,88.2562,88.3131,70531.0
2018-01-08 09:40:00,108.7,109.05,108.7,108.94,40757.0,88.3212,88.6056,88.3212,88.5162,40757.0
2018-01-08 09:45:00,108.94,109.12,108.94,109.01,21490.0,88.5162,88.6625,88.5162,88.5731,21490.0
2018-01-08 09:50:00,109.01,109.04,108.88,108.98,14884.0,88.5731,88.5975,88.4675,88.5487,14884.0
2018-01-08 09:55:00,108.99,109.35,108.99,109.3,22528.0,88.5569,88.8494,88.5569,88.8088,22528.0
2018-01-08 10:00:00,109.31,109.32,109.24,109.3,24809.0,88.8169,88.825,88.76,88.8088,24809.0
2018-01-08 10:05:00,109.3,109.4,109.07,109.1,30461.0,88.8088,88.89,88.6219,88.6463,30461.0
2018-01-08 10:10:00,109.09,109.31,109.09,109.29,29347.0,88.6381,88.8169,88.6381,88.8006,29347.0
2018-01-08 10:15:00,109.29,109.36,109.2,109.22,16431.0,88.8006,88.8575,88.7275,88.7438,16431.0
2018-01-08 10:20:00,109.22,109.3,109.16,109.27,11976.0,88.7438,88.8088,88.695,88.7844,11976.0
2018-01-08 10:25:00,109.31,109.38,109.28,109.34,16319.0,88.8169,88.8738,88.7925,88.8413,16319.0
2018-01-08 10:30:00,109.33,109.4,109.21,109.23,37960.0,88.8331,88.89,88.7356,88.7519,37960.0
2018-01-08 10:35:00,109.22,109.33,109.21,109.27,36103.0,88.7438,88.8331,88.7356,88.7844,36103.0
2018-01-08 10:40:00,109.27,109.34,109.23,109.3,15326.0,88.7844,88.8413,88.7519,88.8088,15326.0
2018-01-08 10:45:00,109.28,109.39,109.28,109.36,35756.0,88.7925,88.8819,88.7925,88.8575,35756.0
2018-01-08 10:50:00,109.35,109.46,109.35,109.45,17208.0,88.8494,88.9388,88.8494,88.9306,17208.0
2018-01-08 10:55:00,109.45,109.57,109.45,109.52,34697.0,88.9306,89.0281,88.9306,88.9875,34697.0
2018-01-08 11:00:00,109.52,109.52,109.41,109.44,34194.0,88.9875,88.9875,88.8981,88.9225,34194.0
2018-01-08 11:05:00,109.46,109.63,109.44,109.61,34901.0,88.9388,89.0769,88.9225,89.0606,34901.0
2018-01-08 11:10:00,109.61,109.65,109.53,109.64,15420.0,89.0606,89.0931,88.9956,89.085,15420.0
2018-01-08 11:15:00,109.64,109.64,109.54,109.58,12605.0,89.085,89.085,89.0038,89.0363,12605.0
2018-01-08 11:20:00,109.56,109.61,109.51,109.59,39283.0,89.02,89.0606,88.9794,89.0444,39283.0
2018-01-08 11:25:00,109.59,109.61,109.57,109.57,16605.0,89.0444,89.0606,89.0281,89.0281,16605.0
2018-01-08 11:30:00,109.57,109.61,109.51,109.6,40345.0,89.0281,89.0606,88.9794,89.0525,40345.0
2018-01-08 11:35:00,109.62,109.69,109.61,109.66,17382.0,89.0688,89.1256,89.0606,89.1013,17382.0
2018-01-08 11:40:00,109.7,109.71,109.58,109.6,36636.0,89.1338,89.1419,89.0363,89.0525,36636.0
2018-01-08 11:45:00,109.59,109.6,109.51,109.53,15352.0,89.0444,89.0525,88.9794,88.9956,15352.0
2018-01-08 11:50:00,109.52,109.58,109.47,109.47,28901.0,88.9875,89.0363,88.9469,88.9469,28901.0
2018-01-08 11:55:00,109.48,109.56,109.46,109.55,12341.0,88.955,89.02,88.9388,89.0119,12341.0
2018-01-08 12:00:00,109.57,109.66,109.57,109.59,24340.0,89.0281,89.1013,89.0281,89.0444,24340.0
2018-01-08 12:05:00,109.59,109.69,109.59,109.65,14836.0,89.0444,89.1256,89.0444,89.0931,14836.0
2018-01-08 12:10:00,109.65,109.69,109.59,109.62,11453.0,89.0931,89.1256,89.0444,89.0688,11453.0
2018-01-08 12:15:00,109.62,109.64,109.56,109.58,9800.0,89.0688,89.085,89.02,89.0363,9800.0
2018-01-08 12:20:00,109.58,109.59,109.49,109.53,11828.0,89.0363,89.0444,88.9631,88.9956,11828.0
2018-01-08 12:25:00,109.52,109.64,109.51,109.61,11390.0,88.9875,89.085,88.9794,89.0606,11390.0
2018-01-08 12:30:00,109.61,109.62,109.49,109.49,21430.0,89.0606,89.0688,88.9631,88.9631,21430.0
2018-01-08 12:35:00,109.49,109.5,109.44,109.44,20345.0,88.9631,88.9713,88.9225,88.9225,20345.0
2018-01-08 12:40:00,109.45,109.5,109.45,109.5,30255.0,88.9306,88.9713,88.9306,88.9713,30255.0
2018-01-08 12:45:00,109.5,109.5,109.4,109.41,13452.0,88.9713,88.9713,88.89,88.8981,13452.0
2018-01-08 12:50:00,109.42,109.42,109.34,109.37,14390.0,88.9063,88.9063,88.8413,88.8656,14390.0
2018-01-08 12:55:00,109.37,109.41,109.35,109.4,14472.0,88.8656,88.8981,88.8494,88.89,14472.0
2018-01-08 13:00:00,109.41,109.43,109.36,109.37,62308.0,88.8981,88.9144,88.8575,88.8656,62308.0
2018-01-08 13:05:00,109.38,109.52,109.38,109.42,64473.0,88.8738,88.9875,88.8738,88.9063,64473.0
2018-01-08 13:10:00,109.42,109.42,109.32,109.35,14615.0,88.9063,88.9063,88.825,88.8494,14615.0
2018-01-08 13:15:00,109.35,109.42,109.34,109.41,9237.0,88.8494,88.9063,88.8413,88.8981,9237.0
2018-01-08 13:20:00,109.42,109.66,109.38,109.65,570089.0,88.9063,89.1013,88.8738,89.0931,570089.0
2018-01-08 13:25:00,109.67,109.75,109.66,109.74,14194.0,89.1094,89.1744,89.1013,89.1663,14194.0
2018-01-08 13:30:00,109.74,109.98,109.71,109.98,44462.0,89.1663,89.3613,89.1419,89.3613,44462.0
2018-01-08 13:35:00,109.98,110.3,109.97,110.26,120949.0,89.3613,89.6213,89.3531,89.5888,120949.0
2018-01-08 13:40:00,110.27,110.37,110.21,110.26,29030.0,89.5969,89.6782,89.5482,89.5888,29030.0
2018-01-08 13:45:00,110.28,110.31,110.18,110.2,26789.0,89.605,89.6294,89.5238,89.54,26789.0
2018-01-08 13:50:00,110.2,110.22,110.13,110.18,39414.0,89.54,89.5563,89.4832,89.5238,39414.0
2018-01-08 13:55:00,110.2,110.22,110.09,110.15,10943.0,89.54,89.5563,89.4506,89.4994,10943.0
2018-01-08 14:00:00,110.17,110.18,110.1,110.12,18756.0,89.5157,89.5238,89.4588,89.475,18756.0
2018-01-08 14:05:00,110.12,110.12,109.94,109.94,19832.0,89.475,89.475,89.3288,89.3288,19832.0
2018-01-08 14:10:00,109.95,109.96,109.86,109.88,15386.0,89.3369,89.345,89.2638,89.28,15386.0
2018-01-08 14:15:00,109.88,109.9,109.82,109.84,22574.0,89.28,89.2963,89.2313,89.2475,22574.0
2018-01-08 14:20:00,109.84,109.86,109.77,109.77,23417.0,89.2475,89.2638,89.1906,89.1906,23417.0
2018-01-08 14:25:00,109.78,109.79,109.65,109.67,27507.0,89.1988,89.2069,89.0931,89.1094,27507.0
2018-01-08 14:30:00,109.67,109.72,109.65,109.65,34949.0,89.1094,89.15,89.0931,89.0931,34949.0
2018-01-08 14:35:00,109.65,109.67,109.59,109.59,15463.0,89.0931,89.1094,89.0444,89.0444,15463.0
2018-01-08 14:40:00,109.59,109.65,109.59,109.63,28553.0,89.0444,89.0931,89.0444,89.0769,28553.0
2018-01-08 14:45:00,109.63,109.65,109.55,109.55,27395.0,89.0769,89.0931,89.0119,89.0119,27395.0
2018-01-08 14:50:00,109.55,109.56,109.45,109.46,26607.0,89.0119,89.02,88.9306,88.9388,26607.0
2018-01-08 14:55:00,109.45,109.51,109.45,109.51,26663.0,88.9306,88.9794,88.9306,88.9794,26663.0
2018-01-08 15:00:00,109.52,109.52,109.43,109.44,28000.0,88.9875,88.9875,88.9144,88.9225,28000.0
2018-01-08 15:05:00,109.45,109.56,109.45,109.55,31869.0,88.9306,89.02,88.9306,89.0119,31869.0
2018-01-08 15:10:00,109.53,109.53,109.41,109.41,29498.0,88.9956,88.9956,88.8981,88.8981,29498.0
2018-01-08 15:15:00,109.41,109.5,109.41,109.49,17101.0,88.8981,88.9713,88.8981,88.9631,17101.0
2018-01-08 15:20:00,109.5,109.58,109.49,109.5,28633.0,88.9713,89.0363,88.9631,88.9713,28633.0
2018-01-08 15:25:00,109.49,109.53,109.44,109.44,21139.0,88.9631,88.9956,88.9225,88.9225,21139.0
2018-01-08 15:30:00,109.44,109.52,109.4,109.44,41981.0,88.9225,88.9875,88.89,88.9225,41981.0
2018-01-08 15:35:00,109.44,109.45,109.38,109.41,26692.0,88.9225,88.9306,88.8738,88.8981,26692.0
2018-01-08 15:40:00,109.4,109.6,109.39,109.58,38507.0,88.89,89.0525,88.8819,89.0363,38507.0
2018-01-08 15:45:00,109.57,109.6,109.5,109.59,116014.0,89.0281,89.0525,88.9713,89.0444,116014.0
2018-01-08 15:50:00,109.59,109.69,109.51,109.54,87741.0,89.0444,89.1256,88.9794,89.0038,87741.0
2018-01-08 15:55:00,109.54,109.65,109.53,109.64,163937.0,89.0038,89.0931,88.9956,89.085,163937.0
2018-01-09 09:30:00,109.62,109.97,109.5,109.72,74637.0,89.0688,89.3531,88.9713,89.15,74637.0
2018-01-09 09:35:00,109.68,109.7,109.51,109.62,38797.0,89.1175,89.1338,88.9794,89.0688,38797.0
2018-01-09 09:40:00,109.62,109.62,109.08,109.27,85355.0,89.0688,89.0688,88.63,88.7844,85355.0
2018-01-09 09:45:00,109.24,109.6,109.23,109.37,42690.0,88.76,89.0525,88.7519,88.8656,42690.0
2018-01-09 09:50:00,109.37,109.64,109.23,109.52,52891.0,88.8656,89.085,88.7519,88.9875,52891.0
2018-01-09 09:55:00,109.44,109.6,109.37,109.43,24211.0,88.9225,89.0525,88.8656,88.9144,24211.0
2018-01-09 10:00:00,109.42,109.64,109.38,109.58,35161.0,88.9063,89.085,88.8738,89.0363,35161.0
2018-01-09 10:05:00,109.58,109.69,109.55,109.61,33188.0,89.0363,89.1256,89.0119,89.0606,33188.0
2018-01-09 10:10:00,109.61,109.87,109.57,109.85,51183.0,89.0606,89.2719,89.0281,89.2556,51183.0
2018-01-09 10:15:00,109.87,110.19,109.87,110.15,30466.0,89.2719,89.5319,89.2719,89.4994,30466.0
2018-01-09 10:20:00,110.14,110.27,110.09,110.19,49948.0,89.4913,89.5969,89.4506,89.5319,49948.0
2018-01-09 10:25:00,110.19,110.22,110.07,110.08,37582.0,89.5319,89.5563,89.4344,89.4425,37582.0
2018-01-09 10:30:00,110.1,110.15,110.01,110.08,17145.0,89.4588,89.4994,89.3856,89.4425,17145.0
2018-01-09 10:35:00,110.07,110.12,109.74,109.75,72858.0,89.4344,89.475,89.1663,89.1744,72858.0
2018-01-09 10:40:00,109.76,109.84,109.72,109.82,42785.0,89.1825,89.2475,89.15,89.2313,42785.0
2018-01-09 10:45:00,109.83,110.02,109.83,109.97,39177.0,89.2394,89.3938,89.2394,89.3531,39177.0
2018-01-09 10:50:00,109.96,110.06,109.79,110.01,40218.0,89.345,89.4263,89.2069,89.3856,40218.0
2018-01-09 10:55:00,110.01,110.1,110.01,110.07,29162.0,89.3856,89.4588,89.3856,89.4344,29162.0
2018-01-09 11:00:00,110.07,110.28,110.07,110.22,25595.0,89.4344,89.605,89.4344,89.5563,25595.0
2018-01-09 11:05:00,110.22,110.3,110.17,110.26,20433.0,89.5563,89.6213,89.5157,89.5888,20433.0
2018-01-09 11:10:00,110.27,110.33,110.22,110.33,24730.0,89.5969,89.6457,89.5563,89.6457,24730.0
2018-01-09 11:15:00,110.34,110.48,110.29,110.47,31282.0,89.6538,89.7675,89.6132,89.7594,31282.0
2018-01-09 11:20:00,110.47,110.48,110.32,110.37,24659.0,89.7594,89.7675,89.6375,89.6782,24659.0
2018-01-09 11:25:00,110.35,110.43,110.3,110.38,16595.0,89.6619,89.7269,89.6213,89.6863,16595.0
2018-01-09 11:30:00,110.38,110.47,110.35,110.45,27454.0,89.6863,89.7594,89.6619,89.7432,27454.0
2018-01-09 11:35:00,110.47,110.62,110.45,110.5,45524.0,89.7594,89.8813,89.7432,89.7838,45524.0
2018-01-09 11:40:00,110.5,110.55,110.47,110.52,27181.0,89.7838,89.8244,89.7594,89.8,27181.0
2018-01-09 11:45:00,110.5,110.56,110.48,110.48,29728.0,89.7838,89.8325,89.7675,89.7675,29728.0
2018-01-09 11:50:00,110.48,110.56,110.48,110.53,33788.0,89.7675,89.8325,89.7675,89.8082,33788.0
2018-01-09 11:55:00,110.52,110.55,110.5,110.51,19641.0,89.8,89.8244,89.7838,89.7919,19641.0
2018-01-09 12:00:00,110.5,110.51,110.33,110.39,42239.0,89.7838,89.7919,89.6457,89.6944,42239.0
2018-01-09 12:05:00,110.41,110.41,110.31,110.41,27401.0,89.7107,89.7107,89.6294,89.7107,27401.0
2018-01-09 12:10:00,110.41,110.42,110.38,110.41,20027.0,89.7107,89.7188,89.6863,89.7107,20027.0
2018-01-09 12:15:00,110.42,110.42,110.37,110.4,16685.0,89.7188,89.7188,89.6782,89.7025,16685.0
2018-01-09 12:20:00,110.39,110.44,110.34,110.37,25125.0,89.6944,89.735,89.6538,89.6782,25125.0
2018-01-09 12:25:00,110.36,110.42,110.36,110.41,17726.0,89.67,89.7188,89.67,89.7107,17726.0
2018-01-09 12:30:00,110.42,110.51,110.41,110.5,22545.0,89.7188,89.7919,89.7107,89.7838,22545.0
2018-01-09 12:35:00,110.49,110.51,110.47,110.51,20981.0,89.7757,89.7919,89.7594,89.7919,20981.0
2018-01-09 12:40:00,110.52,110.55,110.49,110.52,23643.0,89.8,89.8244,89.7757,89.8,23643.0
2018-01-09 12:45:00,110.52,110.6,110.5,110.52,23290.0,89.8,89.865,89.7838,89.8,23290.0
2018-01-09 12:50:00,110.51,110.57,110.48,110.57,24216.0,89.7919,89.8407,89.7675,89.8407,24216.0
2018-01-09 12:55:00,110.58,110.64,110.56,110.61,19773.0,89.8488,89.8975,89.8325,89.8732,19773.0
2018-01-09 13:00:00,110.61,110.74,110.6,110.72,42421.0,89.8732,89.9788,89.865,89.9625,42421.0
2018-01-09 13:05:00,110.71,110.72,110.63,110.66,12575.0,89.9544,89.9625,89.8894,89.9138,12575.0
2018-01-09 13:10:00,110.66,110.69,110.61,110.66,12383.0,89.9138,89.9382,89.8732,89.9138,12383.0
2018-01-09 13:15:00,110.66,110.67,110.59,110.61,14066.0,89.9138,89.9219,89.8569,89.8732,14066.0
2018-01-09 13:20:00,110.61,110.79,110.61,110.77,36152.0,89.8732,90.0194,89.8732,90.0032,36152.0
2018-01-09 13:25:00,110.76,110.79,110.72,110.75,18018.0,89.995,90.0194,89.9625,89.9869,18018.0
2018-01-09 13:30:00,110.77,110.87,110.76,110.83,27764.0,90.0032,90.0844,89.995,90.0519,27764.0
2018-01-09 13:35:00,110.83,110.88,110.82,110.86,21064.0,90.0519,90.0925,90.0438,90.0763,21064.0
2018-01-09 13:40:00,110.86,110.87,110.79,110.79,19037.0,90.0763,90.0844,90.0194,90.0194,19037.0
2018-01-09 13:45:00,110.79,110.8,110.76,110.77,15210.0,90.0194,90.0275,89.995,90.0032,15210.0
2018-01-09 13:50:00,110.75,110.76,110.68,110.73,13121.0,89.9869,89.995,89.93,89.9707,13121.0
2018-01-09 13:55:00,110.72,110.79,110.72,110.78,30988.0,89.9625,90.0194,89.9625,90.0113,30988.0
2018-01-09 14:00:00,110.78,110.85,110.77,110.79,24410.0,90.0113,90.0682,90.0032,90.0194,24410.0
2018-01-09 14:05:00,110.77,110.89,110.77,110.87,50266.0,90.0032,90.1007,90.0032,90.0844,50266.0
2018-01-09 14:10:00,110.87,110.92,110.79,110.79,25558.0,90.0844,90.125,90.0194,90.0194,25558.0
2018-01-09 14:15:00,110.8,110.93,110.78,110.91,25226.0,90.0275,90.1332,90.0113,90.1169,25226.0
2018-01-09 14:20:00,110.9,110.98,110.88,110.91,24858.0,90.1088,90.1738,90.0925,90.1169,24858.0
2018-01-09 14:25:00,110.92,110.98,110.88,110.96,26318.0,90.125,90.1738,90.0925,90.1575,26318.0
2018-01-09 14:30:00,110.97,110.97,110.87,110.9,18762.0,90.1657,90.1657,90.0844,90.1088,18762.0
2018-01-09 14:35:00,110.89,110.9,110.81,110.83,14880.0,90.1007,90.1088,90.0357,90.0519,14880.0
2018-01-09 14:40:00,110.82,110.82,110.77,110.79,18548.0,90.0438,90.0438,90.0032,90.0194,18548.0
2018-01-09 14:45:00,110.79,110.88,110.78,110.83,16678.0,90.0194,90.0925,90.0113,90.0519,16678.0
2018-01-09 14:50:00,110.81,110.83,110.72,110.76,24251.0,90.0357,90.0519,89.9625,89.995,24251.0
2018-01-09 14:55:00,110.76,110.8,110.73,110.8,16457.0,89.995,90.0275,89.9707,90.0275,16457.0
2018-01-09 15:00:00,110.79,110.81,110.71,110.72,22654.0,90.0194,90.0357,89.9544,89.9625,22654.0
2018-01-09 15:05:00,110.74,110.74,110.66,110.67,112284.0,89.9788,89.9788,89.9138,89.9219,112284.0
2018-01-09 15:10:00,110.68,110.68,110.62,110.68,37252.0,89.93,89.93,89.8813,89.93,37252.0
2018-01-09 15:15:00,110.68,110.73,110.66,110.7,34897.0,89.93,89.9707,89.9138,89.9463,34897.0
2018-01-09 15:20:00,110.7,110.73,110.61,110.63,39772.0,89.9463,89.9707,89.8732,89.8894,39772.0
2018-01-09 15:25:00,110.64,110.64,110.53,110.54,56606.0,89.8975,89.8975,89.8082,89.8163,56606.0
2018-01-09 15:30:00,110.53,110.72,110.53,110.72,73335.0,89.8082,89.9625,89.8082,89.9625,73335.0
2018-01-09 15:35:00,110.72,110.75,110.68,110.73,59322.0,89.9625,89.9869,89.93,89.9707,59322.0
2018-01-09 15:40:00,110.72,110.74,110.67,110.69,64898.0,89.9625,89.9788,89.9219,89.9382,64898.0
2018-01-09 15:45:00,110.69,110.7,110.52,110.52,72212.0,89.9382,89.9463,89.8,89.8,72212.0
2018-01-09 15:50:00,110.53,110.53,110.15,110.46,305789.0,89.8082,89.8082,89.4994,89.7513,305789.0
2018-01-09 15:55:00,110.47,110.52,110.38,110.45,360562.0,89.7594,89.8,89.6863,89.7432,360562.0
2018-01-10 09:30:00,109.85,109.98,109.12,109.53,126389.0,89.2556,89.3613,88.6625,88.9956,126389.0
2018-01-10 09:35:00,109.53,109.95,109.48,109.84,58739.0,88.9956,89.3369,88.955,89.2475,58739.0
2018-01-10 09:40:00,109.84,109.95,109.43,109.56,51791.0,89.2475,89.3369,88.9144,89.02,51791.0
2018-01-10 09:45:00,109.59,109.67,109.26,109.37,80729.0,89.0444,89.1094,88.7763,88.8656,80729.0
2018-01-10 09:50:00,109.36,109.36,108.94,109.13,145753.0,88.8575,88.8575,88.5162,88.6706,145753.0
2018-01-10 09:55:00,109.17,109.33,109.08,109.23,178632.0,88.7031,88.8331,88.63,88.7519,178632.0
2018-01-10 10:00:00,109.23,109.25,108.8,108.86,84514.0,88.7519,88.7681,88.4025,88.4512,84514.0
2018-01-10 10:05:00,108.86,109.07,108.83,109.0,32895.0,88.4512,88.6219,88.4269,88.565,32895.0
2018-01-10 10:10:00,108.98,109.04,108.8,108.89,53449.0,88.5487,88.5975,88.4025,88.4756,53449.0
2018-01-10 10:15:00,108.91,109.05,108.9,109.0,123017.0,88.4919,88.6056,88.4837,88.565,123017.0
2018-01-10 10:20:00,109.0,109.06,108.96,108.98,63670.0,88.565,88.6138,88.5325,88.5487,63670.0
2018-01-10 10:25:00,108.96,108.96,108.86,108.88,49585.0,88.5325,88.5325,88.4512,88.4675,49585.0
2018-01-10 10:30:00,108.87,108.87,108.54,108.58,97653.0,88.4594,88.4594,88.1912,88.2237,97653.0
2018-01-10 10:35:00,108.59,108.65,108.59,108.64,43150.0,88.2319,88.2806,88.2319,88.2725,43150.0
2018-01-10 10:40:00,108.65,108.83,108.62,108.62,75609.0,88.2806,88.4269,88.2562,88.2562,75609.0
2018-01-10 10:45:00,108.63,108.67,108.42,108.47,60685.0,88.2644,88.2969,88.0937,88.1344,60685.0
2018-01-10 10:50:00,108.45,108.52,108.21,108.28,60274.0,88.1181,88.175,87.9231,87.98,60274.0
2018-01-10 10:55:00,108.28,108.5,108.27,108.46,63058.0,87.98,88.1587,87.9719,88.1262,63058.0
2018-01-10 11:00:00,108.47,108.64,108.45,108.63,38572.0,88.1344,88.2725,88.1181,88.2644,38572.0
2018-01-10 11:05:00,108.64,108.73,108.63,108.67,34635.0,88.2725,88.3456,88.2644,88.2969,34635.0
2018-01-10 11:10:00,108.67,108.69,108.57,108.6,135670.0,88.2969,88.3131,88.2156,88.24,135670.0
2018-01-10 11:15:00,108.61,108.65,108.32,108.43,85745.0,88.2481,88.2806,88.0125,88.1019,85745.0
2018-01-10 11:20:00,108.43,108.72,108.36,108.66,40987.0,88.1019,88.3375,88.045,88.2887,40987.0
2018-01-10 11:25:00,108.68,108.75,108.52,108.52,29369.0,88.305,88.3619,88.175,88.175,29369.0
2018-01-10 11:30:00,108.56,108.66,108.56,108.59,213885.0,88.2075,88.2887,88.2075,88.2319,213885.0
2018-01-10 11:35:00,108.58,108.58,108.43,108.48,53095.0,88.2237,88.2237,88.1019,88.1425,53095.0
2018-01-10 11:40:00,108.47,108.56,108.47,108.55,44747.0,88.1344,88.2075,88.1344,88.1994,44747.0
2018-01-10 11:45:00,108.54,108.6,108.54,108.55,38383.0,88.1912,88.24,88.1912,88.1994,38383.0
2018-01-10 11:50:00,108.56,108.62,108.55,108.58,100642.0,88.2075,88.2562,88.1994,88.2237,100642.0
2018-01-10 11:55:00,108.57,108.6,108.55,108.57,35584.0,88.2156,88.24,88.1994,88.2156,35584.0
2018-01-10 12:00:00,108.55,108.6,108.54,108.59,65445.0,88.1994,88.24,88.1912,88.2319,65445.0
2018-01-10 12:05:00,108.59,108.73,108.58,108.71,29478.0,88.2319,88.3456,88.2237,88.3294,29478.0
2018-01-10 12:10:00,108.72,108.77,108.66,108.69,36990.0,88.3375,88.3781,88.2887,88.3131,36990.0
2018-01-10 12:15:00,108.7,108.72,108.65,108.68,23801.0,88.3212,88.3375,88.2806,88.305,23801.0
2018-01-10 12:20:00,108.68,108.9,108.67,108.9,118914.0,88.305,88.4837,88.2969,88.4837,118914.0
2018-01-10 12:25:00,108.9,108.93,108.78,108.84,47722.0,88.4837,88.5081,88.3862,88.435,47722.0
2018-01-10 12:30:00,108.82,108.88,108.78,108.78,15787.0,88.4187,88.4675,88.3862,88.3862,15787.0
2018-01-10 12:35:00,108.78,108.84,108.78,108.79,12402.0,88.3862,88.435,88.3862,88.3944,12402.0
2018-01-10 12:40:00,108.79,108.9,108.79,108.89,21093.0,88.3944,88.4837,88.3944,88.4756,21093.0
2018-01-10 12:45:00,108.88,108.9,108.75,108.77,33433.0,88.4675,88.4837,88.3619,88.3781,33433.0
2018-01-10 12:50:00,108.79,108.83,108.74,108.83,26562.0,88.3944,88.4269,88.3537,88.4269,26562.0
2018-01-10 12:55:00,108.82,108.93,108.81,108.88,19222.0,88.4187,88.5081,88.4106,88.4675,19222.0
2018-01-10 13:00:00,108.9,108.93,108.8,108.87,12470.0,88.4837,88.5081,88.4025,88.4594,12470.0
2018-01-10 13:05:00,108.86,109.02,108.83,108.99,71881.0,88.4512,88.5812,88.4269,88.5569,71881.0
2018-01-10 13:10:00,109.01,109.1,108.96,109.03,81083.0,88.5731,88.6463,88.5325,88.5894,81083.0
2018-01-10 13:15:00,109.0,109.09,108.95,109.01,16252.0,88.565,88.6381,88.5244,88.5731,16252.0
2018-01-10 13:20:00,109.03,109.08,108.99,109.06,8980.0,88.5894,88.63,88.5569,88.6138,8980.0
2018-01-10 13:25:00,109.08,109.08,108.98,108.99,13242.0,88.63,88.63,88.5487,88.5569,13242.0
2018-01-10 13:30:00,109.01,109.07,108.94,109.07,29300.0,88.5731,88.6219,88.5162,88.6219,29300.0
2018-01-10 13:35:00,109.07,109.08,109.02,109.05,5568.0,88.6219,88.63,88.5812,88.6056,5568.0
2018-01-10 13:40:00,109.06,109.16,109.01,109.16,30828.0,88.6138,88.695,88.5731,88.695,30828.0
2018-01-10 13:45:00,109.14,109.17,109.06,109.06,28263.0,88.6788,88.7031,88.6138,88.6138,28263.0
2018-01-10 13:50:00,109.06,109.29,109.06,109.29,68930.0,88.6138,88.8006,88.6138,88.8006,68930.0
2018-01-10 13:55:00,109.28,109.4,109.24,109.24,19599.0,88.7925,88.89,88.76,88.76,19599.0
2018-01-10 14:00:00,109.26,109.28,109.21,109.26,18521.0,88.7763,88.7925,88.7356,88.7763,18521.0
2018-01-10 14:05:00,109.26,109.26,109.13,109.17,20396.0,88.7763,88.7763,88.6706,88.7031,20396.0
2018-01-10 14:10:00,109.17,109.17,108.95,109.0,20220.0,88.7031,88.7031,88.5244,88.565,20220.0
2018-01-10 14:15:00,108.95,109.14,108.95,109.03,23577.0,88.5244,88.6788,88.5244,88.5894,23577.0
2018-01-10 14:20:00,109.02,109.11,108.96,109.0,18183.0,88.5812,88.6544,88.5325,88.565,18183.0
2018-01-10 14:25:00,108.97,109.06,108.94,108.99,46060.0,88.5406,88.6138,88.5162,88.5569,46060.0
2018-01-10 14:30:00,108.99,109.08,108.95,109.0,45031.0,88.5569,88.63,88.5244,88.565,45031.0
2018-01-10 14:35:00,109.02,109.07,108.98,108.99,14942.0,88.5812,88.6219,88.5487,88.5569,14942.0
2018-01-10 14:40:00,108.99,109.12,108.99,109.11,18581.0,88.5569,88.6625,88.5569,88.6544,18581.0
2018-01-10 14:45:00,109.11,109.24,109.1,109.24,20728.0,88.6544,88.76,88.6463,88.76,20728.0
2018-01-10 14:50:00,109.26,109.31,109.23,109.26,18269.0,88.7763,88.8169,88.7519,88.7763,18269.0
2018-01-10 14:55:00,109.27,109.37,109.25,109.37,17574.0,88.7844,88.8656,88.7681,88.8656,17574.0
2018-01-10 15:00:00,109.37,109.45,109.37,109.44,28101.0,88.8656,88.9306,88.8656,88.9225,28101.0
2018-01-10 15:05:00,109.44,109.73,109.44,109.57,44604.0,88.9225,89.1581,88.9225,89.0281,44604.0
2018-01-10 15:10:00,109.55,109.61,109.51,109.6,22532.0,89.0119,89.0606,88.9794,89.0525,22532.0
2018-01-10 15:15:00,109.6,109.6,109.48,109.51,41958.0,89.0525,89.0525,88.955,88.9794,41958.0
2018-01-10 15:20:00,109.5,109.58,109.47,109.57,36722.0,88.9713,89.0363,88.9469,89.0281,36722.0
2018-01-10 15:25:00,109.57,109.65,109.49,109.64,28458.0,89.0281,89.0931,88.9631,89.085,28458.0
2018-01-10 15:30:00,109.65,109.76,109.61,109.69,42411.0,89.0931,89.1825,89.0606,89.1256,42411.0
2018-01-10 15:35:00,109.72,109.73,109.64,109.67,37639.0,89.15,89.1581,89.085,89.1094,37639.0
2018-01-10 15:40:00,109.67,109.77,109.67,109.74,36073.0,89.1094,89.1906,89.1094,89.1663,36073.0
2018-01-10 15:45:00,109.74,109.77,109.67,109.75,53036.0,89.1663,89.1906,89.1094,89.1744,53036.0
2018-01-10 15:50:00,109.76,109.76,109.63,109.72,108204.0,89.1825,89.1825,89.0769,89.15,108204.0
2018-01-10 15:55:00,109.71,109.99,109.63,109.71,319051.0,89.1419,89.3694,89.0769,89.1419,319051.0
2018-01-11 09:30:00,110.05,110.19,109.77,109.81,143260.0,89.4181,89.5319,89.1906,89.2231,143260.0
2018-01-11 09:35:00,109.84,110.01,109.6,109.66,162502.0,89.2475,89.3856,89.0525,89.1013,162502.0
2018-01-11 09:40:00,109.64,109.9,109.43,109.82,83901.0,89.085,89.2963,88.9144,89.2313,83901.0
2018-01-11 09:45:00,109.84,109.98,109.76,109.98,42774.0,89.2475,89.3613,89.1825,89.3613,42774.0
2018-01-11 09:50:00,109.99,110.49,109.95,110.45,122680.0,89.3694,89.7757,89.3369,89.7432,122680.0
2018-01-11 09:55:00,110.45,110.45,110.25,110.43,58605.0,89.7432,89.7432,89.5807,89.7269,58605.0
2018-01-11 10:00:00,110.43,110.55,110.38,110.39,31231.0,89.7269,89.8244,89.6863,89.6944,31231.0
2018-01-11 10:05:00,110.37,110.4,110.16,110.31,69032.0,89.6782,89.7025,89.5075,89.6294,69032.0
2018-01-11 10:10:00,110.31,110.31,110.22,110.29,61819.0,89.6294,89.6294,89.5563,89.6132,61819.0
2018-01-11 10:15:00,110.29,110.35,110.23,110.31,52013.0,89.6132,89.6619,89.5644,89.6294,52013.0
2018-01-11 10:20:00,110.28,110.28,109.97,110.06,30083.0,89.605,89.605,89.3531,89.4263,30083.0
2018-01-11 10:25:00,110.06,110.06,109.96,110.0,22640.0,89.4263,89.4263,89.345,89.3775,22640.0
2018-01-11 10:30:00,110.0,110.13,109.94,109.94,36792.0,89.3775,89.4832,89.3288,89.3288,36792.0
2018-01-11 10:35:00,109.92,110.08,109.91,110.08,46956.0,89.3125,89.4425,89.3044,89.4425,46956.0
2018-01-11 10:40:00,110.08,110.1,110.01,110.07,17673.0,89.4425,89.4588,89.3856,89.4344,17673.0
2018-01-11 10:45:00,110.06,110.3,110.05,110.3,35424.0,89.4263,89.6213,89.4181,89.6213,35424.0
2018-01-11 10:50:00,110.3,110.36,110.28,110.31,67667.0,89.6213,89.67,89.605,89.6294,67667.0
2018-01-11 10:55:00,110.32,110.35,110.23,110.31,12534.0,89.6375,89.6619,89.5644,89.6294,12534.0
2018-01-11 11:00:00,110.33,110.43,110.31,110.43,23274.0,89.6457,89.7269,89.6294,89.7269,23274.0
2018-01-11 11:05:00,110.44,110.52,110.37,110.52,31864.0,89.735,89.8,89.6782,89.8,31864.0
2018-01-11 11:10:00,110.52,110.58,110.48,110.49,19022.0,89.8,89.8488,89.7675,89.7757,19022.0
2018-01-11 11:15:00,110.49,110.52,110.47,110.48,24387.0,89.7757,89.8,89.7594,89.7675,24387.0
2018-01-11 11:20:00,110.47,110.52,110.42,110.46,21659.0,89.7594,89.8,89.7188,89.7513,21659.0
2018-01-11 11:25:00,110.46,110.52,110.42,110.43,21094.0,89.7513,89.8,89.7188,89.7269,21094.0
2018-01-11 11:30:00,110.43,110.43,110.3,110.37,15123.0,89.7269,89.7269,89.6213,89.6782,15123.0
2018-01-11 11:35:00,110.36,110.45,110.34,110.45,12330.0,89.67,89.7432,89.6538,89.7432,12330.0
2018-01-11 11:40:00,110.44,110.45,110.38,110.41,22630.0,89.735,89.7432,89.6863,89.7107,22630.0
2018-01-11 11:45:00,110.41,110.48,110.38,110.44,29620.0,89.7107,89.7675,89.6863,89.735,29620.0
2018-01-11 11:50:00,110.44,110.44,110.34,110.39,15049.0,89.735,89.735,89.6538,89.6944,15049.0
2018-01-11 11:55:00,110.39,110.47,110.39,110.4,15374.0,89.6944,89.7594,89.6944,89.7025,15374.0
2018-01-11 12:00:00,110.39,110.4,110.28,110.29,27517.0,89.6944,89.7025,89.605,89.6132,27517.0
2018-01-11 12:05:00,110.29,110.32,110.27,110.28,15261.0,89.6132,89.6375,89.5969,89.605,15261.0
2018-01-11 12:10:00,110.28,110.28,110.14,110.15,26760.0,89.605,89.605,89.4913,89.4994,26760.0
2018-01-11 12:15:00,110.15,110.22,110.12,110.14,15101.0,89.4994,89.5563,89.475,89.4913,15101.0
2018-01-11 12:20:00,110.16,110.17,110.13,110.16,18321.0,89.5075,89.5157,89.4832,89.5075,18321.0
2018-01-11 12:25:00,110.17,110.42,110.15,110.32,26536.0,89.5157,89.7188,89.4994,89.6375,26536.0
2018-01-11 12:30:00,110.33,110.46,110.31,110.42,15145.0,89.6457,89.7513,89.6294,89.7188,15145.0
2018-01-11 12:35:00,110.42,110.48,110.37,110.48,28461.0,89.7188,89.7675,89.6782,89.7675,28461.0
2018-01-11 12:40:00,110.49,110.49,110.39,110.4,21467.0,89.7757,89.7757,89.6944,89.7025,21467.0
2018-01-11 12:45:00,110.41,110.42,110.3,110.3,15866.0,89.7107,89.7188,89.6213,89.6213,15866.0
2018-01-11 12:50:00,110.3,110.36,110.25,110.33,10549.0,89.6213,89.67,89.5807,89.6457,10549.0
2018-01-11 12:55:00,110.34,110.39,110.29,110.39,9521.0,89.6538,89.6944,89.6132,89.6944,9521.0
2018-01-11 13:00:00,110.4,110.43,110.35,110.42,26347.0,89.7025,89.7269,89.6619,89.7188,26347.0
2018-01-11 13:05:00,110.42,110.45,110.41,110.43,23796.0,89.7188,89.7432,89.7107,89.7269,23796.0
2018-01-11 13:10:00,110.43,110.46,110.42,110.43,31280.0,89.7269,89.7513,89.7188,89.7269,31280.0
2018-01-11 13:15:00,110.42,110.43,110.39,110.4,24114.0,89.7188,89.7269,89.6944,89.7025,24114.0
2018-01-11 13:20:00,110.39,110.42,110.39,110.4,16671.0,89.6944,89.7188,89.6944,89.7025,16671.0
2018-01-11 13:25:00,110.4,110.45,110.4,110.44,29452.0,89.7025,89.7432,89.7025,89.735,29452.0
2018-01-11 13:30:00,110.46,110.5,110.45,110.46,8032.0,89.7513,89.7838,89.7432,89.7513,8032.0
2018-01-11 13:35:00,110.46,110.48,110.45,110.46,7869.0,89.7513,89.7675,89.7432,89.7513,7869.0
2018-01-11 13:40:00,110.45,110.48,110.45,110.46,4275.0,89.7432,89.7675,89.7432,89.7513,4275.0
2018-01-11 13:45:00,110.46,110.47,110.44,110.45,19254.0,89.7513,89.7594,89.735,89.7432,19254.0
2018-01-11 13:50:00,110.45,110.47,110.45,110.45,8103.0,89.7432,89.7594,89.7432,89.7432,8103.0
2018-01-11 13:55:00,110.46,110.46,110.45,110.45,22563.0,89.7513,89.7513,89.7432,89.7432,22563.0
2018-01-11 14:00:00,110.45,110.47,110.45,110.46,17782.0,89.7432,89.7594,89.7432,89.7513,17782.0
2018-01-11 14:05:00,110.47,110.51,110.45,110.51,14266.0,89.7594,89.7919,89.7432,89.7919,14266.0
2018-01-11 14:10:00,110.5,110.53,110.45,110.47,9420.0,89.7838,89.8082,89.7432,89.7594,9420.0
2018-01-11 14:15:00,110.47,110.56,110.46,110.52,29218.0,89.7594,89.8325,89.7513,89.8,29218.0
2018-01-11 14:20:00,110.5,110.54,110.46,110.5,21199.0,89.7838,89.8163,89.7513,89.7838,21199.0
2018-01-11 14:25:00,110.5,110.5,110.45,110.45,17051.0,89.7838,89.7838,89.7432,89.7432,17051.0
2018-01-11 14:30:00,110.45,110.51,110.45,110.46,29064.0,89.7432,89.7919,89.7432,89.7513,29064.0
2018-01-11 14:35:00,110.46,110.47,110.44,110.44,20003.0,89.7513,89.7594,89.735,89.735,20003.0
2018-01-11 14:40:00,110.44,110.46,110.4,110.4,31810.0,89.735,89.7513,89.7025,89.7025,31810.0
2018-01-11 14:45:00,110.41,110.44,110.36,110.38,41687.0,89.7107,89.735,89.67,89.6863,41687.0
2018-01-11 14:50:00,110.37,110.44,110.37,110.43,33255.0,89.6782,89.735,89.6782,89.7269,33255.0
2018-01-11 14:55:00,110.43,110.45,110.42,110.45,15454.0,89.7269,89.7432,89.7188,89.7432,15454.0
2018-01-11 15:00:00,110.45,110.47,110.42,110.45,23655.0,89.7432,89.7594,89.7188,89.7432,23655.0
2018-01-11 15:05:00,110.45,110.51,110.45,110.49,15881.0,89.7432,89.7919,89.7432,89.7757,15881.0
2018-01-11 15:10:00,110.5,110.55,110.49,110.54,18408.0,89.7838,89.8244,89.7757,89.8163,18408.0
2018-01-11 15:15:00,110.55,110.61,110.54,110.61,17338.0,89.8244,89.8732,89.8163,89.8732,17338.0
2018-01-11 15:20:00,110.61,110.62,110.58,110.6,17501.0,89.8732,89.8813,89.8488,89.865,17501.0
2018-01-11 15:25:00,110.61,110.65,110.54,110.56,32215.0,89.8732,89.9057,89.8163,89.8325,32215.0
2018-01-11 15:30:00,110.56,110.56,110.49,110.52,28740.0,89.8325,89.8325,89.7757,89.8,28740.0
2018-01-11 15:35:00,110.53,110.69,110.52,110.65,39564.0,89.8082,89.9382,89.8,89.9057,39564.0
2018-01-11 15:40:00,110.65,110.68,110.64,110.65,30070.0,89.9057,89.93,89.8975,89.9057,30070.0
2018-01-11 15:45:00,110.65,110.66,110.64,110.64,32184.0,89.9057,89.9138,89.8975,89.8975,32184.0
2018-01-11 15:50:00,110.65,110.7,110.63,110.68,101129.0,89.9057,89.9463,89.8894,89.93,101129.0
2018-01-11 15:55:00,110.68,110.76,110.66,110.7,290824.0,89.93,89.995,89.9138,89.9463,290824.0
2018-01-12 09:30:00,110.74,110.9,110.58,110.88,94341.0,89.9788,90.1088,89.8488,90.0925,94341.0
2018-01-12 09:35:00,110.85,111.17,110.8,111.06,57024.0,90.0682,90.3282,90.0275,90.2388,57024.0
2018-01-12 09:40:00,111.06,111.07,110.77,110.83,108545.0,90.2388,90.2469,90.0032,90.0519,108545.0
2018-01-12 09:45:00,110.83,110.97,110.58,110.91,42468.0,90.0519,90.1657,89.8488,90.1169,42468.0
2018-01-12 09:50:00,110.93,111.05,110.89,111.02,29665.0,90.1332,90.2307,90.1007,90.2063,29665.0
2018-01-12 09:55:00,111.02,111.12,110.93,111.12,26023.0,90.2063,90.2875,90.1332,90.2875,26023.0
2018-01-12 10:00:00,111.13,111.18,110.98,111.05,108397.0,90.2957,90.3363,90.1738,90.2307,108397.0
2018-01-12 10:05:00,111.05,111.38,111.05,111.38,67442.0,90.2307,90.4988,90.2307,90.4988,67442.0
2018-01-12 10:10:00,111.36,111.39,111.25,111.31,24563.0,90.4826,90.5069,90.3932,90.4419,24563.0
2018-01-12 10:15:00,111.31,111.52,111.31,111.46,33467.0,90.4419,90.6126,90.4419,90.5638,33467.0
2018-01-12 10:20:00,111.47,111.57,111.4,111.51,16815.0,90.5719,90.6532,90.5151,90.6044,16815.0
2018-01-12 10:25:00,111.53,111.72,111.53,111.7,28879.0,90.6207,90.7751,90.6207,90.7588,28879.0
2018-01-12 10:30:00,111.72,111.74,111.52,111.53,36305.0,90.7751,90.7913,90.6126,90.6207,36305.0
2018-01-12 10:35:00,111.52,111.69,111.51,111.69,39308.0,90.6126,90.7507,90.6044,90.7507,39308.0
2018-01-12 10:40:00,111.69,111.85,111.65,111.85,40768.0,90.7507,90.8807,90.7182,90.8807,40768.0
2018-01-12 10:45:00,111.86,112.05,111.81,112.04,57865.0,90.8888,91.0432,90.8482,91.0351,57865.0
2018-01-12 10:50:00,112.04,112.15,112.02,112.15,26830.0,91.0351,91.1244,91.0188,91.1244,26830.0
2018-01-12 10:55:00,112.13,112.17,112.0,112.02,62688.0,91.1082,91.1407,91.0026,91.0188,62688.0
2018-01-12 11:00:00,112.02,112.23,111.98,112.23,35449.0,91.0188,91.1894,90.9863,91.1894,35449.0
2018-01-12 11:05:00,112.22,112.22,112.07,112.1,35001.0,91.1813,91.1813,91.0594,91.0838,35001.0
2018-01-12 11:10:00,112.1,112.15,112.06,112.12,33148.0,91.0838,91.1244,91.0513,91.1001,33148.0
2018-01-12 11:15:00,112.12,112.15,112.05,112.12,20636.0,91.1001,91.1244,91.0432,91.1001,20636.0
2018-01-12 11:20:00,112.13,112.2,112.11,112.19,18161.0,91.1082,91.1651,91.0919,91.1569,18161.0
2018-01-12 11:25:00,112.18,112.23,112.15,112.15,20116.0,91.1488,91.1894,91.1244,91.1244,20116.0
2018-01-12 11:30:00,112.15,112.35,112.14,112.28,23118.0,91.1244,91.287,91.1163,91.2301,23118.0
2018-01-12 11:35:00,112.26,112.5,112.26,112.49,42181.0,91.2138,91.4088,91.2138,91.4007,42181.0
2018-01-12 11:40:00,112.48,112.53,112.44,112.46,28151.0,91.3926,91.4332,91.3601,91.3763,28151.0
2018-01-12 11:45:00,112.45,112.54,112.39,112.51,37612.0,91.3682,91.4413,91.3195,91.417,37612.0
2018-01-12 11:50:00,112.53,112.55,112.38,112.44,36731.0,91.4332,91.4495,91.3113,91.3601,36731.0
2018-01-12 11:55:00,112.46,112.46,112.36,112.39,14340.0,91.3763,91.3763,91.2951,91.3195,14340.0
2018-01-12 12:00:00,112.41,112.41,112.3,112.35,32527.0,91.3357,91.3357,91.2463,91.287,32527.0
2018-01-12 12:05:00,112.35,112.5,112.31,112.42,44075.0,91.287,91.4088,91.2545,91.3438,44075.0
2018-01-12 12:10:00,112.44,112.44,112.37,112.41,18474.0,91.3601,91.3601,91.3032,91.3357,18474.0
2018-01-12 12:15:00,112.41,112.54,112.41,112.51,15702.0,91.3357,91.4413,91.3357,91.417,15702.0
2018-01-12 12:20:00,112.52,112.6,112.5,112.56,20609.0,91.4251,91.4901,91.4088,91.4576,20609.0
2018-01-12 12:25:00,112.56,112.6,112.49,112.57,31146.0,91.4576,91.4901,91.4007,91.4657,31146.0
2018-01-12 12:30:00,112.55,112.59,112.48,112.53,22503.0,91.4495,91.482,91.3926,91.4332,22503.0
2018-01-12 12:35:00,112.51,112.59,112.49,112.59,15869.0,91.417,91.482,91.4007,91.482,15869.0
2018-01-12 12:40:00,112.59,112.6,112.51,112.57,20519.0,91.482,91.4901,91.417,91.4657,20519.0
2018-01-12 12:45:00,112.57,112.59,112.52,112.52,10592.0,91.4657,91.482,91.4251,91.4251,10592.0
2018-01-12 12:50:00,112.53,112.59,112.5,112.57,15252.0,91.4332,91.482,91.4088,91.4657,15252.0
2018-01-12 12:55:00,112.55,112.59,112.54,112.54,13140.0,91.4495,91.482,91.4413,91.4413,13140.0
2018-01-12 13:00:00,112.54,112.55,112.44,112.44,28482.0,91.4413,91.4495,91.3601,91.3601,28482.0
2018-01-12 13:05:00,112.44,112.47,112.35,112.35,17741.0,91.3601,91.3845,91.287,91.287,17741.0
2018-01-12 13:10:00,112.35,112.39,112.3,112.31,15506.0,91.287,91.3195,91.2463,91.2545,15506.0
2018-01-12 13:15:00,112.3,112.31,112.18,112.2,23360.0,91.2463,91.2545,91.1488,91.1651,23360.0
2018-01-12 13:20:00,112.21,112.21,112.06,112.07,20860.0,91.1732,91.1732,91.0513,91.0594,20860.0
2018-01-12 13:25:00,112.08,112.13,112.05,112.12,25952.0,91.0676,91.1082,91.0432,91.1001,25952.0
2018-01-12 13:30:00,112.12,112.12,112.07,112.09,14732.0,91.1001,91.1001,91.0594,91.0757,14732.0
2018-01-12 13:35:00,112.1,112.14,112.09,112.14,16709.0,91.0838,91.1163,91.0757,91.1163,16709.0
2018-01-12 13:40:00,112.12,112.29,112.12,112.29,27746.0,91.1001,91.2382,91.1001,91.2382,27746.0
2018-01-12 13:45:00,112.27,112.39,112.27,112.39,36892.0,91.2219,91.3195,91.2219,91.3195,36892.0
2018-01-12 13:50:00,112.38,112.5,112.38,112.48,47945.0,91.3113,91.4088,91.3113,91.3926,47945.0
2018-01-12 13:55:00,112.47,112.48,112.42,112.43,32083.0,91.3845,91.3926,91.3438,91.352,32083.0
2018-01-12 14:00:00,112.43,112.48,112.42,112.47,32310.0,91.352,91.3926,91.3438,91.3845,32310.0
2018-01-12 14:05:00,112.47,112.47,112.37,112.37,31046.0,91.3845,91.3845,91.3032,91.3032,31046.0
2018-01-12 14:10:00,112.39,112.45,112.37,112.41,28828.0,91.3195,91.3682,91.3032,91.3357,28828.0
2018-01-12 14:15:00,112.41,112.5,112.4,112.48,29479.0,91.3357,91.4088,91.3276,91.3926,29479.0
2018-01-12 14:20:00,112.47,112.5,112.46,112.47,29954.0,91.3845,91.4088,91.3763,91.3845,29954.0
2018-01-12 14:25:00,112.47,112.58,112.47,112.58,34439.0,91.3845,91.4738,91.3845,91.4738,34439.0
2018-01-12 14:30:00,112.58,112.65,112.48,112.48,32531.0,91.4738,91.5307,91.3926,91.3926,32531.0
2018-01-12 14:35:00,112.48,112.48,112.38,112.42,51358.0,91.3926,91.3926,91.3113,91.3438,51358.0
2018-01-12 14:40:00,112.43,112.43,112.29,112.37,39937.0,91.352,91.352,91.2382,91.3032,39937.0
2018-01-12 14:45:00,112.38,112.43,112.37,112.4,34887.0,91.3113,91.352,91.3032,91.3276,34887.0
2018-01-12 14:50:00,112.39,112.41,112.3,112.34,31470.0,91.3195,91.3357,91.2463,91.2788,31470.0
2018-01-12 14:55:00,112.34,112.47,112.32,112.45,22724.0,91.2788,91.3845,91.2626,91.3682,22724.0
2018-01-12 15:00:00,112.45,112.64,112.45,112.63,25894.0,91.3682,91.5226,91.3682,91.5145,25894.0
2018-01-12 15:05:00,112.6,112.64,112.55,112.63,31544.0,91.4901,91.5226,91.4495,91.5145,31544.0
2018-01-12 15:10:00,112.63,112.63,112.41,112.43,46937.0,91.5145,91.5145,91.3357,91.352,46937.0
2018-01-12 15:15:00,112.43,112.52,112.39,112.52,33840.0,91.352,91.4251,91.3195,91.4251,33840.0
2018-01-12 15:20:00,112.52,112.7,112.52,112.7,54564.0,91.4251,91.5713,91.4251,91.5713,54564.0
2018-01-12 15:25:00,112.7,112.72,112.64,112.68,46562.0,91.5713,91.5876,91.5226,91.5551,46562.0
2018-01-12 15:30:00,112.68,112.76,112.66,112.75,43185.0,91.5551,91.6201,91.5388,91.612,43185.0
2018-01-12 15:35:00,112.75,112.83,112.68,112.83,59783.0,91.612,91.677,91.5551,91.677,59783.0
2018-01-12 15:40:00,112.83,112.87,112.74,112.76,100486.0,91.677,91.7095,91.6038,91.6201,100486.0
2018-01-12 15:45:00,112.76,112.83,112.65,112.66,98868.0,91.6201,91.677,91.5307,91.5388,98868.0
2018-01-12 15:50:00,112.66,112.85,112.66,112.79,173188.0,91.5388,91.6932,91.5388,91.6445,173188.0
2018-01-12 15:55:00,112.77,112.78,112.51,112.7,437582.0,91.6282,91.6363,91.417,91.5713,437582.0
2018-01-16 09:30:00,113.55,113.91,113.36,113.54,158983.0,92.262,92.5545,92.1076,92.2539,158983.0
2018-01-16 09:35:00,113.52,113.88,113.5,113.68,71337.0,92.2376,92.5301,92.2214,92.3676,71337.0
2018-01-16 09:40:00,113.68,113.72,113.48,113.65,50022.0,92.3676,92.4001,92.2051,92.3432,50022.0
2018-01-16 09:45:00,113.65,113.69,113.51,113.55,50029.0,92.3432,92.3757,92.2295,92.262,50029.0
2018-01-16 09:50:00,113.55,113.69,113.48,113.69,77725.0,92.262,92.3757,92.2051,92.3757,77725.0
2018-01-16 09:55:00,113.67,113.75,113.55,113.65,38082.0,92.3595,92.4245,92.262,92.3432,38082.0
2018-01-16 10:00:00,113.66,113.66,113.38,113.51,40584.0,92.3514,92.3514,92.1238,92.2295,40584.0
2018-01-16 10:05:00,113.5,113.61,113.36,113.6,109545.0,92.2214,92.3107,92.1076,92.3026,109545.0
2018-01-16 10:10:00,113.6,113.61,113.51,113.58,103108.0,92.3026,92.3107,92.2295,92.2864,103108.0
2018-01-16 10:15:00,113.56,113.59,113.53,113.55,44116.0,92.2701,92.2945,92.2457,92.262,44116.0
2018-01-16 10:20:00,113.56,113.56,113.27,113.37,64664.0,92.2701,92.2701,92.0345,92.1157,64664.0
2018-01-16 10:25:00,113.35,113.4,113.22,113.25,29086.0,92.0995,92.1401,91.9938,92.0182,29086.0
2018-01-16 10:30:00,113.29,113.31,113.12,113.25,128426.0,92.0507,92.067,91.9126,92.0182,128426.0
2018-01-16 10:35:00,113.24,113.25,113.04,113.08,50993.0,92.0101,92.0182,91.8476,91.8801,50993.0
2018-01-16 10:40:00,113.08,113.24,113.07,113.2,64051.0,91.8801,92.0101,91.872,91.9776,64051.0
2018-01-16 10:45:00,113.21,113.29,113.18,113.29,74973.0,91.9857,92.0507,91.9613,92.0507,74973.0
2018-01-16 10:50:00,113.29,113.38,113.24,113.24,30791.0,92.0507,92.1238,92.0101,92.0101,30791.0
2018-01-16 10:55:00,113.24,113.26,113.13,113.14,56309.0,92.0101,92.0263,91.9207,91.9288,56309.0
2018-01-16 11:00:00,113.13,113.16,112.94,112.96,40812.0,91.9207,91.9451,91.7663,91.7826,40812.0
2018-01-16 11:05:00,112.95,112.96,112.75,112.77,32670.0,91.7745,91.7826,91.612,91.6282,32670.0
2018-01-16 11:10:00,112.77,112.78,111.94,112.39,117511.0,91.6282,91.6363,90.9538,91.3195,117511.0
2018-01-16 11:15:00,112.39,112.6,112.38,112.58,57715.0,91.3195,91.4901,91.3113,91.4738,57715.0
2018-01-16 11:20:00,112.58,112.67,112.31,112.44,32841.0,91.4738,91.547,91.2545,91.3601,32841.0
2018-01-16 11:25:00,112.43,112.68,112.35,112.66,43838.0,91.352,91.5551,91.287,91.5388,43838.0
2018-01-16 11:30:00,112.68,112.89,112.6,112.85,35229.0,91.5551,91.7257,91.4901,91.6932,35229.0
2018-01-16 11:35:00,112.85,112.91,112.75,112.83,24196.0,91.6932,91.742,91.612,91.677,24196.0
2018-01-16 11:40:00,112.81,112.84,112.64,112.65,30741.0,91.6607,91.6851,91.5226,91.5307,30741.0
2018-01-16 11:45:00,112.64,112.68,112.56,112.64,34331.0,91.5226,91.5551,91.4576,91.5226,34331.0
2018-01-16 11:50:00,112.63,112.78,112.51,112.78,78777.0,91.5145,91.6363,91.417,91.6363,78777.0
2018-01-16 11:55:00,112.78,112.91,112.68,112.83,292727.0,91.6363,91.742,91.5551,91.677,292727.0
2018-01-16 12:00:00,112.85,113.24,112.84,113.24,120707.0,91.6932,92.0101,91.6851,92.0101,120707.0
2018-01-16 12:05:00,113.24,113.24,112.98,113.0,29857.0,92.0101,92.0101,91.7988,91.8151,29857.0
2018-01-16 12:10:00,113.01,113.12,112.98,112.98,40660.0,91.8232,91.9126,91.7988,91.7988,40660.0
2018-01-16 12:15:00,112.98,113.03,112.98,113.0,35867.0,91.7988,91.8395,91.7988,91.8151,35867.0
2018-01-16 12:20:00,113.0,113.01,112.93,112.98,76119.0,91.8151,91.8232,91.7582,91.7988,76119.0
2018-01-16 12:25:00,112.99,113.0,112.93,112.98,103596.0,91.807,91.8151,91.7582,91.7988,103596.0
2018-01-16 12:30:00,112.96,113.04,112.83,112.84,171662.0,91.7826,91.8476,91.677,91.6851,171662.0
2018-01-16 12:35:00,112.82,112.87,112.73,112.83,49392.0,91.6688,91.7095,91.5957,91.677,49392.0
2018-01-16 12:40:00,112.84,112.91,112.72,112.8,35656.0,91.6851,91.742,91.5876,91.6526,35656.0
2018-01-16 12:45:00,112.78,112.79,112.69,112.75,38514.0,91.6363,91.6445,91.5632,91.612,38514.0
2018-01-16 12:50:00,112.76,112.79,112.6,112.64,38754.0,91.6201,91.6445,91.4901,91.5226,38754.0
2018-01-16 12:55:00,112.63,112.87,112.62,112.8,206231.0,91.5145,91.7095,91.5063,91.6526,206231.0
2018-01-16 13:00:00,112.8,112.96,112.77,112.88,194931.0,91.6526,91.7826,91.6282,91.7176,194931.0
2018-01-16 13:05:00,112.87,112.94,112.85,112.92,50112.0,91.7095,91.7663,91.6932,91.7501,50112.0
2018-01-16 13:10:00,112.91,112.97,112.86,112.92,82302.0,91.742,91.7907,91.7013,91.7501,82302.0
2018-01-16 13:15:00,112.92,113.05,112.91,112.98,490295.0,91.7501,91.8557,91.742,91.7988,490295.0
2018-01-16 13:20:00,112.98,113.03,112.95,112.95,36975.0,91.7988,91.8395,91.7745,91.7745,36975.0
2018-01-16 13:25:00,112.98,113.05,112.95,113.02,68856.0,91.7988,91.8557,91.7745,91.8313,68856.0
2018-01-16 13:30:00,113.04,113.09,112.98,113.01,38773.0,91.8476,91.8882,91.7988,91.8232,38773.0
2018-01-16 13:35:00,113.01,113.01,112.93,112.99,47099.0,91.8232,91.8232,91.7582,91.807,47099.0
2018-01-16 13:40:00,112.99,113.03,112.97,112.97,21571.0,91.807,91.8395,91.7907,91.7907,21571.0
2018-01-16 13:45:00,112.98,113.0,112.91,112.95,52122.0,91.7988,91.8151,91.742,91.7745,52122.0
2018-01-16 13:50:00,112.94,112.96,112.83,112.88,120429.0,91.7663,91.7826,91.677,91.7176,120429.0
2018-01-16 13:55:00,112.87,112.98,112.79,112.93,101630.0,91.7095,91.7988,91.6445,91.7582,101630.0
2018-01-16 14:00:00,112.93,112.97,112.79,112.9,75178.0,91.7582,91.7907,91.6445,91.7338,75178.0
2018-01-16 14:05:00,112.88,113.02,112.86,112.95,115508.0,91.7176,91.8313,91.7013,91.7745,115508.0
2018-01-16 14:10:00,112.95,112.99,112.71,112.78,65245.0,91.7745,91.807,91.5795,91.6363,65245.0
2018-01-16 14:15:00,112.77,112.81,112.42,112.54,61106.0,91.6282,91.6607,91.3438,91.4413,61106.0
2018-01-16 14:20:00,112.53,112.83,112.35,112.83,90847.0,91.4332,91.677,91.287,91.677,90847.0
2018-01-16 14:25:00,112.8,112.84,112.69,112.78,106949.0,91.6526,91.6851,91.5632,91.6363,106949.0
2018-01-16 14:30:00,112.78,112.97,112.71,112.88,95232.0,91.6363,91.7907,91.5795,91.7176,95232.0
2018-01-16 14:35:00,112.91,112.97,112.84,112.85,86926.0,91.742,91.7907,91.6851,91.6932,86926.0
2018-01-16 14:40:00,112.82,112.88,112.62,112.7,147508.0,91.6688,91.7176,91.5063,91.5713,147508.0
2018-01-16 14:45:00,112.7,112.81,112.53,112.73,173946.0,91.5713,91.6607,91.4332,91.5957,173946.0
2018-01-16 14:50:00,112.73,112.93,112.7,112.72,62936.0,91.5957,91.7582,91.5713,91.5876,62936.0
2018-01-16 14:55:00,112.72,112.77,112.68,112.7,35775.0,91.5876,91.6282,91.5551,91.5713,35775.0
2018-01-16 15:00:00,112.71,112.86,112.69,112.86,32409.0,91.5795,91.7013,91.5632,91.7013,32409.0
2018-01-16 15:05:00,112.85,113.04,112.8,113.04,81512.0,91.6932,91.8476,91.6526,91.8476,81512.0
2018-01-16 15:10:00,113.05,113.05,112.84,112.87,63703.0,91.8557,91.8557,91.6851,91.7095,63703.0
2018-01-16 15:15:00,112.89,112.99,112.74,112.92,104703.0,91.7257,91.807,91.6038,91.7501,104703.0
2018-01-16 15:20:00,112.94,112.99,112.78,112.8,114698.0,91.7663,91.807,91.6363,91.6526,114698.0
2018-01-16 15:25:00,112.78,112.97,112.72,112.95,49090.0,91.6363,91.7907,91.5876,91.7745,49090.0
2018-01-16 15:30:00,112.95,113.01,112.91,112.95,99159.0,91.7745,91.8232,91.742,91.7745,99159.0
2018-01-16 15:35:00,112.97,113.05,112.96,112.96,74740.0,91.7907,91.8557,91.7826,91.7826,74740.0
2018-01-16 15:40:00,112.96,113.01,112.89,112.97,194288.0,91.7826,91.8232,91.7257,91.7907,194288.0
2018-01-16 15:45:00,112.96,113.01,112.9,112.99,106211.0,91.7826,91.8232,91.7338,91.807,106211.0
2018-01-16 15:50:00,113.0,113.01,112.44,112.44,255779.0,91.8151,91.8232,91.3601,91.3601,255779.0
2018-01-16 15:55:00,112.46,112.93,112.44,112.92,685408.0,91.3763,91.7582,91.3601,91.7501,685408.0
2018-01-17 09:30:00,113.95,114.38,113.51,114.15,130424.0,92.587,92.9364,92.2295,92.7495,130424.0
2018-01-17 09:35:00,114.16,114.54,113.99,114.48,66473.0,92.7576,93.0664,92.6195,93.0176,66473.0
2018-01-17 09:40:00,114.48,114.65,114.18,114.62,123942.0,93.0176,93.1558,92.7739,93.1314,123942.0
2018-01-17 09:45:00,114.59,114.59,114.25,114.51,64285.0,93.107,93.107,92.8307,93.042,64285.0
2018-01-17 09:50:00,114.51,114.76,114.41,114.7,58817.0,93.042,93.2451,92.9607,93.1964,58817.0
2018-01-17 09:55:00,114.7,114.76,114.4,114.6,82168.0,93.1964,93.2451,92.9526,93.1151,82168.0
2018-01-17 10:00:00,114.55,114.76,114.42,114.69,49993.0,93.0745,93.2451,92.9689,93.1883,49993.0
2018-01-17 10:05:00,114.72,115.14,114.69,115.13,96042.0,93.2126,93.5539,93.1883,93.5458,96042.0
2018-01-17 10:10:00,115.15,115.46,115.01,115.42,129735.0,93.562,93.8139,93.4483,93.7814,129735.0
2018-01-17 10:15:00,115.37,115.42,115.11,115.14,64580.0,93.7408,93.7814,93.5295,93.5539,64580.0
2018-01-17 10:20:00,115.12,115.25,115.1,115.19,51718.0,93.5376,93.6433,93.5214,93.5945,51718.0
2018-01-17 10:25:00,115.17,115.2,114.93,115.15,103694.0,93.5783,93.6026,93.3833,93.562,103694.0
2018-01-17 10:30:00,115.15,115.28,115.08,115.11,44182.0,93.562,93.6676,93.5051,93.5295,44182.0
2018-01-17 10:35:00,115.1,115.23,115.07,115.18,35151.0,93.5214,93.627,93.497,93.5864,35151.0
2018-01-17 10:40:00,115.14,115.25,115.07,115.23,41202.0,93.5539,93.6433,93.497,93.627,41202.0
2018-01-17 10:45:00,115.24,115.48,115.21,115.45,61180.0,93.6351,93.8301,93.6108,93.8058,61180.0
2018-01-17 10:50:00,115.47,115.62,115.44,115.51,39348.0,93.822,93.9439,93.7976,93.8545,39348.0
2018-01-17 10:55:00,115.52,115.58,115.46,115.54,109086.0,93.8626,93.9114,93.8139,93.8789,109086.0
2018-01-17 11:00:00,115.53,115.55,115.33,115.42,47929.0,93.8708,93.887,93.7083,93.7814,47929.0
2018-01-17 11:05:00,115.43,115.58,115.27,115.58,41707.0,93.7895,93.9114,93.6595,93.9114,41707.0
2018-01-17 11:10:00,115.58,116.09,115.54,116.07,63597.0,93.9114,94.3258,93.8789,94.3095,63597.0
2018-01-17 11:15:00,116.07,116.25,115.87,116.23,63242.0,94.3095,94.4558,94.147,94.4395,63242.0
2018-01-17 11:20:00,116.23,116.28,116.12,116.15,96055.0,94.4395,94.4802,94.3502,94.3745,96055.0
2018-01-17 11:25:00,116.16,116.26,116.07,116.11,45179.0,94.3827,94.4639,94.3095,94.342,45179.0
2018-01-17 11:30:00,116.12,116.33,116.02,116.27,60905.0,94.3502,94.5208,94.2689,94.472,60905.0
2018-01-17 11:35:00,116.27,116.3,116.13,116.19,39963.0,94.472,94.4964,94.3583,94.407,39963.0
2018-01-17 11:40:00,116.19,116.26,116.06,116.17,46375.0,94.407,94.4639,94.3014,94.3908,46375.0
2018-01-17 11:45:00,116.17,116.22,116.0,116.08,45004.0,94.3908,94.4314,94.2527,94.3177,45004.0
2018-01-17 11:50:00,116.08,116.18,115.98,116.17,45970.0,94.3177,94.3989,94.2364,94.3908,45970.0
2018-01-17 11:55:00,116.19,116.29,116.12,116.16,39809.0,94.407,94.4883,94.3502,94.3827,39809.0
2018-01-17 12:00:00,116.16,116.38,116.14,116.36,42209.0,94.3827,94.5614,94.3664,94.5452,42209.0
2018-01-17 12:05:00,116.34,116.45,116.34,116.4,43239.0,94.5289,94.6183,94.5289,94.5777,43239.0
2018-01-17 12:10:00,116.39,116.45,116.33,116.45,28191.0,94.5695,94.6183,94.5208,94.6183,28191.0
2018-01-17 12:15:00,116.44,116.65,116.44,116.56,72541.0,94.6102,94.7808,94.6102,94.7077,72541.0
2018-01-17 12:20:00,116.55,116.57,116.38,116.43,42972.0,94.6995,94.7158,94.5614,94.602,42972.0
2018-01-17 12:25:00,116.43,116.43,116.32,116.4,51570.0,94.602,94.602,94.5127,94.5777,51570.0
2018-01-17 12:30:00,116.38,116.4,116.33,116.34,42649.0,94.5614,94.5777,94.5208,94.5289,42649.0
2018-01-17 12:35:00,116.35,116.67,116.34,116.67,57572.0,94.537,94.7971,94.5289,94.7971,57572.0
2018-01-17 12:40:00,116.67,116.83,116.66,116.8,71830.0,94.7971,94.9271,94.7889,94.9027,71830.0
2018-01-17 12:45:00,116.8,116.81,116.74,116.75,33611.0,94.9027,94.9108,94.8539,94.8621,33611.0
2018-01-17 12:50:00,116.76,117.05,116.75,117.0,68217.0,94.8702,95.1058,94.8621,95.0652,68217.0
2018-01-17 12:55:00,117.0,117.1,116.9,116.99,48235.0,95.0652,95.1464,94.9839,95.0571,48235.0
2018-01-17 13:00:00,116.99,117.16,116.9,116.91,56773.0,95.0571,95.1952,94.9839,94.9921,56773.0
2018-01-17 13:05:00,116.89,117.1,116.89,117.07,44999.0,94.9758,95.1464,94.9758,95.1221,44999.0
2018-01-17 13:10:00,117.08,117.3,116.99,117.17,71962.0,95.1302,95.3089,95.0571,95.2033,71962.0
2018-01-17 13:15:00,117.15,117.17,116.95,117.01,54284.0,95.1871,95.2033,95.0246,95.0733,54284.0
2018-01-17 13:20:00,117.0,117.23,116.95,117.15,63132.0,95.0652,95.2521,95.0246,95.1871,63132.0
2018-01-17 13:25:00,117.18,117.35,117.15,117.28,47156.0,95.2114,95.3496,95.1871,95.2927,47156.0
2018-01-17 13:30:00,117.28,117.39,117.23,117.31,53138.0,95.2927,95.3821,95.2521,95.3171,53138.0
2018-01-17 13:35:00,117.31,117.36,117.24,117.36,43244.0,95.3171,95.3577,95.2602,95.3577,43244.0
2018-01-17 13:40:00,117.36,117.36,117.24,117.25,53606.0,95.3577,95.3577,95.2602,95.2683,53606.0
2018-01-17 13:45:00,117.25,117.26,117.06,117.14,69738.0,95.2683,95.2764,95.1139,95.1789,69738.0
2018-01-17 13:50:00,117.14,117.22,117.09,117.21,45446.0,95.1789,95.2439,95.1383,95.2358,45446.0
2018-01-17 13:55:00,117.21,117.34,117.11,117.15,34088.0,95.2358,95.3414,95.1546,95.1871,34088.0
2018-01-17 14:00:00,117.15,117.25,117.13,117.18,38314.0,95.1871,95.2683,95.1708,95.2114,38314.0
2018-01-17 14:05:00,117.19,117.29,117.19,117.26,58206.0,95.2196,95.3008,95.2196,95.2764,58206.0
2018-01-17 14:10:00,117.25,117.33,117.24,117.33,44579.0,95.2683,95.3333,95.2602,95.3333,44579.0
2018-01-17 14:15:00,117.32,117.46,117.3,117.39,73816.0,95.3252,95.4389,95.3089,95.3821,73816.0
2018-01-17 14:20:00,117.39,117.49,117.34,117.46,66458.0,95.3821,95.4633,95.3414,95.4389,66458.0
2018-01-17 14:25:00,117.46,117.49,117.38,117.46,37000.0,95.4389,95.4633,95.3739,95.4389,37000.0
2018-01-17 14:30:00,117.44,117.55,117.42,117.51,76348.0,95.4227,95.5121,95.4064,95.4796,76348.0
2018-01-17 14:35:00,117.5,117.63,117.46,117.63,35849.0,95.4714,95.5771,95.4389,95.5771,35849.0
2018-01-17 14:40:00,117.63,117.77,117.61,117.65,43035.0,95.5771,95.6908,95.5608,95.5933,43035.0
2018-01-17 14:45:00,117.67,117.81,117.66,117.78,43727.0,95.6096,95.7233,95.6014,95.699,43727.0
2018-01-17 14:50:00,117.78,117.94,117.76,117.94,45141.0,95.699,95.829,95.6827,95.829,45141.0
2018-01-17 14:55:00,117.94,118.06,117.89,118.03,88664.0,95.829,95.9265,95.7883,95.9021,88664.0
2018-01-17 15:00:00,118.03,118.2,118.01,118.16,66388.0,95.9021,96.0402,95.8858,96.0077,66388.0
2018-01-17 15:05:00,118.16,118.39,118.05,118.36,57863.0,96.0077,96.1946,95.9183,96.1702,57863.0
2018-01-17 15:10:00,118.37,118.47,118.32,118.33,42005.0,96.1783,96.2596,96.1377,96.1458,42005.0
2018-01-17 15:15:00,118.32,118.58,118.31,118.53,71815.0,96.1377,96.349,96.1296,96.3083,71815.0
2018-01-17 15:20:00,118.52,118.55,118.25,118.27,61752.0,96.3002,96.3246,96.0808,96.0971,61752.0
2018-01-17 15:25:00,118.26,118.46,118.15,118.2,106711.0,96.089,96.2515,95.9996,96.0402,106711.0
2018-01-17 15:30:00,118.19,118.47,118.16,118.47,134306.0,96.0321,96.2596,96.0077,96.2596,134306.0
2018-01-17 15:35:00,118.46,118.8,118.39,118.75,114532.0,96.2515,96.5277,96.1946,96.4871,114532.0
2018-01-17 15:40:00,118.75,118.99,118.7,118.98,133842.0,96.4871,96.6821,96.4465,96.674,133842.0
2018-01-17 15:45:00,118.98,119.02,118.77,118.92,156443.0,96.674,96.7065,96.5033,96.6252,156443.0
2018-01-17 15:50:00,118.93,119.43,118.91,118.99,217218.0,96.6334,97.0396,96.6171,96.6821,217218.0
2018-01-17 15:55:00,118.99,119.18,118.98,119.16,323765.0,96.6821,96.8365,96.674,96.8202,323765.0
2018-01-18 09:30:00,119.0,119.9,118.85,119.78,186952.0,96.6902,97.4215,96.5684,97.324,186952.0
2018-01-18 09:35:00,119.79,119.98,119.3,119.3,204940.0,97.3321,97.4865,96.934,96.934,204940.0
2018-01-18 09:40:00,119.35,119.35,118.27,118.27,226535.0,96.9746,96.9746,96.0971,96.0971,226535.0
2018-01-18 09:45:00,118.3,118.36,117.6,117.67,255391.0,96.1215,96.1702,95.5527,95.6096,255391.0
2018-01-18 09:50:00,117.66,117.79,117.01,117.14,205514.0,95.6014,95.7071,95.0733,95.1789,205514.0
2018-01-18 09:55:00,117.14,117.15,116.7,116.86,306154.0,95.1789,95.1871,94.8214,94.9514,306154.0
2018-01-18 10:00:00,116.9,117.13,116.15,116.19,311989.0,94.9839,95.1708,94.3745,94.407,311989.0
2018-01-18 10:05:00,116.19,116.79,116.18,116.41,155380.0,94.407,94.8946,94.3989,94.5858,155380.0
2018-01-18 10:10:00,116.37,116.5,116.0,116.36,282493.0,94.5533,94.6589,94.2527,94.5452,282493.0
2018-01-18 10:15:00,116.35,116.73,116.35,116.69,123408.0,94.537,94.8458,94.537,94.8133,123408.0
2018-01-18 10:20:00,116.73,116.9,116.32,116.32,99515.0,94.8458,94.9839,94.5127,94.5127,99515.0
2018-01-18 10:25:00,116.34,116.6,116.34,116.56,72802.0,94.5289,94.7402,94.5289,94.7077,72802.0
2018-01-18 10:30:00,116.59,116.94,116.54,116.82,63018.0,94.732,95.0164,94.6914,94.9189,63018.0
2018-01-18 10:35:00,116.82,116.86,116.67,116.84,66433.0,94.9189,94.9514,94.7971,94.9352,66433.0
2018-01-18 10:40:00,116.84,116.89,116.76,116.86,56575.0,94.9352,94.9758,94.8702,94.9514,56575.0
2018-01-18 10:45:00,116.86,117.03,116.64,116.67,59016.0,94.9514,95.0896,94.7727,94.7971,59016.0
2018-01-18 10:50:00,116.66,117.14,116.57,116.95,68057.0,94.7889,95.1789,94.7158,95.0246,68057.0
2018-01-18 10:55:00,116.92,117.17,116.9,116.98,36999.0,95.0002,95.2033,94.9839,95.0489,36999.0
2018-01-18 11:00:00,116.95,117.43,116.9,117.22,48512.0,95.0246,95.4146,94.9839,95.2439,48512.0
2018-01-18 11:05:00,117.2,117.23,116.81,116.96,56419.0,95.2277,95.2521,94.9108,95.0327,56419.0
2018-01-18 11:10:00,116.96,117.13,116.95,116.98,43146.0,95.0327,95.1708,95.0246,95.0489,43146.0
2018-01-18 11:15:00,117.0,117.07,116.9,116.94,70920.0,95.0652,95.1221,94.9839,95.0164,70920.0
2018-01-18 11:20:00,116.99,117.07,116.71,116.71,81588.0,95.0571,95.1221,94.8296,94.8296,81588.0
2018-01-18 11:25:00,116.71,116.77,116.48,116.7,71773.0,94.8296,94.8783,94.6427,94.8214,71773.0
2018-01-18 11:30:00,116.72,116.84,116.62,116.68,82205.0,94.8377,94.9352,94.7564,94.8052,82205.0
2018-01-18 11:35:00,116.7,116.7,116.52,116.61,23133.0,94.8214,94.8214,94.6752,94.7483,23133.0
2018-01-18 11:40:00,116.62,116.66,116.42,116.47,45145.0,94.7564,94.7889,94.5939,94.6345,45145.0
2018-01-18 11:45:00,116.47,116.51,116.25,116.43,131903.0,94.6345,94.667,94.4558,94.602,131903.0
2018-01-18 11:50:00,116.43,116.59,116.4,116.56,27725.0,94.602,94.732,94.5777,94.7077,27725.0
2018-01-18 11:55:00,116.55,116.6,116.47,116.54,23293.0,94.6995,94.7402,94.6345,94.6914,23293.0
2018-01-18 12:00:00,116.53,116.63,116.46,116.46,58628.0,94.6833,94.7645,94.6264,94.6264,58628.0
2018-01-18 12:05:00,116.46,116.46,116.27,116.31,38453.0,94.6264,94.6264,94.472,94.5045,38453.0
2018-01-18 12:10:00,116.31,116.42,116.25,116.38,58005.0,94.5045,94.5939,94.4558,94.5614,58005.0
2018-01-18 12:15:00,116.38,116.66,116.37,116.61,55825.0,94.5614,94.7889,94.5533,94.7483,55825.0
2018-01-18 12:20:00,116.61,116.61,116.39,116.42,69749.0,94.7483,94.7483,94.5695,94.5939,69749.0
2018-01-18 12:25:00,116.42,116.62,116.42,116.54,36977.0,94.5939,94.7564,94.5939,94.6914,36977.0
2018-01-18 12:30:00,116.54,116.54,116.35,116.52,37293.0,94.6914,94.6914,94.537,94.6752,37293.0
2018-01-18 12:35:00,116.5,116.61,116.48,116.6,33097.0,94.6589,94.7483,94.6427,94.7402,33097.0
2018-01-18 12:40:00,116.61,116.63,116.44,116.59,42422.0,94.7483,94.7645,94.6102,94.732,42422.0
2018-01-18 12:45:00,116.59,116.81,116.53,116.78,49169.0,94.732,94.9108,94.6833,94.8864,49169.0
2018-01-18 12:50:00,116.8,116.94,116.79,116.94,30100.0,94.9027,95.0164,94.8946,95.0164,30100.0
2018-01-18 12:55:00,116.91,116.96,116.84,116.88,22952.0,94.9921,95.0327,94.9352,94.9677,22952.0
2018-01-18 13:00:00,116.86,116.94,116.67,116.69,30017.0,94.9514,95.0164,94.7971,94.8133,30017.0
2018-01-18 13:05:00,116.69,116.96,116.68,116.94,36332.0,94.8133,95.0327,94.8052,95.0164,36332.0
2018-01-18 13:10:00,116.96,117.02,116.85,116.91,33658.0,95.0327,95.0814,94.9433,94.9921,33658.0
2018-01-18 13:15:00,116.9,116.93,116.7,116.72,24114.0,94.9839,95.0083,94.8214,94.8377,24114.0
2018-01-18 13:20:00,116.69,116.75,116.52,116.57,32173.0,94.8133,94.8621,94.6752,94.7158,32173.0
2018-01-18 13:25:00,116.57,116.62,116.5,116.61,32042.0,94.7158,94.7564,94.6589,94.7483,32042.0
2018-01-18 13:30:00,116.59,116.6,116.44,116.46,61220.0,94.732,94.7402,94.6102,94.6264,61220.0
2018-01-18 13:35:00,116.43,116.55,116.33,116.42,89676.0,94.602,94.6995,94.5208,94.5939,89676.0
2018-01-18 13:40:00,116.43,116.51,116.41,116.49,29526.0,94.602,94.667,94.5858,94.6508,29526.0
2018-01-18 13:45:00,116.49,116.71,116.49,116.59,48569.0,94.6508,94.8296,94.6508,94.732,48569.0
2018-01-18 13:50:00,116.58,116.58,116.4,116.44,45815.0,94.7239,94.7239,94.5777,94.6102,45815.0
2018-01-18 13:55:00,116.41,116.62,116.35,116.45,46073.0,94.5858,94.7564,94.537,94.6183,46073.0
2018-01-18 14:00:00,116.45,116.59,116.42,116.51,37489.0,94.6183,94.732,94.5939,94.667,37489.0
2018-01-18 14:05:00,116.52,116.53,116.46,116.49,29337.0,94.6752,94.6833,94.6264,94.6508,29337.0
2018-01-18 14:10:00,116.49,116.55,116.44,116.45,44055.0,94.6508,94.6995,94.6102,94.6183,44055.0
2018-01-18 14:15:00,116.45,116.57,116.43,116.46,33680.0,94.6183,94.7158,94.602,94.6264,33680.0
2018-01-18 14:20:00,116.46,116.56,116.46,116.56,28668.0,94.6264,94.7077,94.6264,94.7077,28668.0
2018-01-18 14:25:00,116.55,116.6,116.52,116.56,32696.0,94.6995,94.7402,94.6752,94.7077,32696.0
2018-01-18 14:30:00,116.56,116.6,116.51,116.56,40925.0,94.7077,94.7402,94.667,94.7077,40925.0
2018-01-18 14:35:00,116.55,116.74,116.51,116.64,39543.0,94.6995,94.8539,94.667,94.7727,39543.0
2018-01-18 14:40:00,116.65,116.71,116.56,116.56,36463.0,94.7808,94.8296,94.7077,94.7077,36463.0
2018-01-18 14:45:00,116.56,116.59,116.49,116.52,85984.0,94.7077,94.732,94.6508,94.6752,85984.0
2018-01-18 14:50:00,116.52,116.67,116.52,116.65,26620.0,94.6752,94.7971,94.6752,94.7808,26620.0
2018-01-18 14:55:00,116.67,116.67,116.5,116.51,37171.0,94.7971,94.7971,94.6589,94.667,37171.0
2018-01-18 15:00:00,116.5,116.5,116.31,116.41,55469.0,94.6589,94.6589,94.5045,94.5858,55469.0
2018-01-18 15:05:00,116.41,116.49,116.38,116.48,72570.0,94.5858,94.6508,94.5614,94.6427,72570.0
2018-01-18 15:10:00,116.48,116.55,116.47,116.53,92603.0,94.6427,94.6995,94.6345,94.6833,92603.0
2018-01-18 15:15:00,116.53,116.57,116.5,116.56,37534.0,94.6833,94.7158,94.6589,94.7077,37534.0
2018-01-18 15:20:00,116.57,116.65,116.56,116.61,42640.0,94.7158,94.7808,94.7077,94.7483,42640.0
2018-01-18 15:25:00,116.59,116.61,116.39,116.44,134664.0,94.732,94.7483,94.5695,94.6102,134664.0
2018-01-18 15:30:00,116.43,116.49,116.32,116.37,56300.0,94.602,94.6508,94.5127,94.5533,56300.0
2018-01-18 15:35:00,116.37,116.51,116.34,116.51,118925.0,94.5533,94.667,94.5289,94.667,118925.0
2018-01-18 15:40:00,116.52,116.55,116.48,116.53,100707.0,94.6752,94.6995,94.6427,94.6833,100707.0
2018-01-18 15:45:00,116.51,116.53,116.47,116.53,193692.0,94.667,94.6833,94.6345,94.6833,193692.0
2018-01-18 15:50:00,116.53,116.56,116.15,116.2,242524.0,94.6833,94.7077,94.3745,94.4152,242524.0
2018-01-18 15:55:00,116.21,116.45,116.17,116.41,336404.0,94.4233,94.6183,94.3908,94.5858,336404.0
2018-01-19 09:30:00,116.95,117.56,116.27,116.29,599669.0,95.0246,95.5202,94.472,94.4883,599669.0
2018-01-19 09:35:00,116.31,116.87,116.17,116.74,119733.0,94.5045,94.9596,94.3908,94.8539,119733.0
2018-01-19 09:40:00,116.71,116.88,116.45,116.6,43011.0,94.8296,94.9677,94.6183,94.7402,43011.0
2018-01-19 09:45:00,116.58,116.87,116.5,116.54,72070.0,94.7239,94.9596,94.6589,94.6914,72070.0
2018-01-19 09:50:00,116.58,116.59,116.25,116.52,112911.0,94.7239,94.732,94.4558,94.6752,112911.0
2018-01-19 09:55:00,116.54,116.82,116.46,116.72,45730.0,94.6914,94.9189,94.6264,94.8377,45730.0
2018-01-19 10:00:00,116.72,116.85,116.46,116.49,63149.0,94.8377,94.9433,94.6264,94.6508,63149.0
2018-01-19 10:05:00,116.51,116.77,116.37,116.75,95990.0,94.667,94.8783,94.5533,94.8621,95990.0
2018-01-19 10:10:00,116.75,117.03,116.69,116.94,45372.0,94.8621,95.0896,94.8133,95.0164,45372.0
2018-01-19 10:15:00,116.92,116.93,116.6,116.6,27172.0,95.0002,95.0083,94.7402,94.7402,27172.0
2018-01-19 10:20:00,116.59,116.6,116.35,116.49,65852.0,94.732,94.7402,94.537,94.6508,65852.0
2018-01-19 10:25:00,116.5,116.58,116.13,116.41,88562.0,94.6589,94.7239,94.3583,94.5858,88562.0
2018-01-19 10:30:00,116.42,116.46,116.16,116.21,39129.0,94.5939,94.6264,94.3827,94.4233,39129.0
2018-01-19 10:35:00,116.19,116.24,116.02,116.07,67770.0,94.407,94.4477,94.2689,94.3095,67770.0
2018-01-19 10:40:00,116.07,116.36,115.94,116.33,158654.0,94.3095,94.5452,94.2039,94.5208,158654.0
2018-01-19 10:45:00,116.29,116.33,116.04,116.06,53452.0,94.4883,94.5208,94.2852,94.3014,53452.0
2018-01-19 10:50:00,116.08,116.11,115.81,115.83,82516.0,94.3177,94.342,94.0983,94.1145,82516.0
2018-01-19 10:55:00,115.83,115.9,115.71,115.83,49586.0,94.1145,94.1714,94.017,94.1145,49586.0
2018-01-19 11:00:00,115.81,115.92,115.81,115.81,40216.0,94.0983,94.1877,94.0983,94.0983,40216.0
2018-01-19 11:05:00,115.81,115.9,115.72,115.86,44281.0,94.0983,94.1714,94.0252,94.1389,44281.0
2018-01-19 11:10:00,115.87,116.08,115.87,116.0,46421.0,94.147,94.3177,94.147,94.2527,46421.0
2018-01-19 11:15:00,116.0,116.17,115.96,116.14,37675.0,94.2527,94.3908,94.2202,94.3664,37675.0
2018-01-19 11:20:00,116.14,116.33,116.13,116.3,91722.0,94.3664,94.5208,94.3583,94.4964,91722.0
2018-01-19 11:25:00,116.3,116.56,116.3,116.55,30600.0,94.4964,94.7077,94.4964,94.6995,30600.0
2018-01-19 11:30:00,116.56,116.69,116.53,116.65,30923.0,94.7077,94.8133,94.6833,94.7808,30923.0
2018-01-19 11:35:00,116.65,116.81,116.61,116.78,25906.0,94.7808,94.9108,94.7483,94.8864,25906.0
2018-01-19 11:40:00,116.77,116.89,116.69,116.79,40782.0,94.8783,94.9758,94.8133,94.8946,40782.0
2018-01-19 11:45:00,116.78,116.92,116.78,116.89,48230.0,94.8864,95.0002,94.8864,94.9758,48230.0
2018-01-19 11:50:00,116.89,116.89,116.79,116.81,32375.0,94.9758,94.9758,94.8946,94.9108,32375.0
2018-01-19 11:55:00,116.8,116.8,116.55,116.64,31470.0,94.9027,94.9027,94.6995,94.7727,31470.0
2018-01-19 12:00:00,116.61,116.67,116.54,116.57,24965.0,94.7483,94.7971,94.6914,94.7158,24965.0
2018-01-19 12:05:00,116.56,116.64,116.53,116.6,24762.0,94.7077,94.7727,94.6833,94.7402,24762.0
2018-01-19 12:10:00,116.6,116.63,116.52,116.54,22778.0,94.7402,94.7645,94.6752,94.6914,22778.0
2018-01-19 12:15:00,116.55,116.7,116.54,116.7,22250.0,94.6995,94.8214,94.6914,94.8214,22250.0
2018-01-19 12:20:00,116.7,116.82,116.68,116.8,22778.0,94.8214,94.9189,94.8052,94.9027,22778.0
2018-01-19 12:25:00,116.8,116.91,116.79,116.91,22799.0,94.9027,94.9921,94.8946,94.9921,22799.0
2018-01-19 12:30:00,116.9,116.91,116.74,116.74,14616.0,94.9839,94.9921,94.8539,94.8539,14616.0
2018-01-19 12:35:00,116.76,116.77,116.66,116.71,38913.0,94.8702,94.8783,94.7889,94.8296,38913.0
2018-01-19 12:40:00,116.72,116.72,116.66,116.7,25924.0,94.8377,94.8377,94.7889,94.8214,25924.0
2018-01-19 12:45:00,116.7,116.71,116.68,116.69,24761.0,94.8214,94.8296,94.8052,94.8133,24761.0
2018-01-19 12:50:00,116.7,116.71,116.63,116.65,53382.0,94.8214,94.8296,94.7645,94.7808,53382.0
2018-01-19 12:55:00,116.66,116.7,116.58,116.68,21669.0,94.7889,94.8214,94.7239,94.8052,21669.0
2018-01-19 13:00:00,116.69,116.7,116.59,116.59,19644.0,94.8133,94.8214,94.732,94.732,19644.0
2018-01-19 13:05:00,116.6,116.61,116.53,116.57,20950.0,94.7402,94.7483,94.6833,94.7158,20950.0
2018-01-19 13:10:00,116.56,116.61,116.55,116.59,20310.0,94.7077,94.7483,94.6995,94.732,20310.0
2018-01-19 13:15:00,116.59,116.6,116.51,116.56,18873.0,94.732,94.7402,94.667,94.7077,18873.0
2018-01-19 13:20:00,116.55,116.65,116.53,116.64,20758.0,94.6995,94.7808,94.6833,94.7727,20758.0
2018-01-19 13:25:00,116.66,116.75,116.66,116.75,17831.0,94.7889,94.8621,94.7889,94.8621,17831.0
2018-01-19 13:30:00,116.75,116.76,116.68,116.69,19445.0,94.8621,94.8702,94.8052,94.8133,19445.0
2018-01-19 13:35:00,116.68,116.72,116.64,116.68,19614.0,94.8052,94.8377,94.7727,94.8052,19614.0
2018-01-19 13:40:00,116.67,116.79,116.64,116.7,27310.0,94.7971,94.8946,94.7727,94.8214,27310.0
2018-01-19 13:45:00,116.7,116.71,116.62,116.63,31172.0,94.8214,94.8296,94.7564,94.7645,31172.0
2018-01-19 13:50:00,116.63,116.64,116.58,116.6,33762.0,94.7645,94.7727,94.7239,94.7402,33762.0
2018-01-19 13:55:00,116.6,116.6,116.54,116.55,22005.0,94.7402,94.7402,94.6914,94.6995,22005.0
2018-01-19 14:00:00,116.57,116.63,116.53,116.58,52858.0,94.7158,94.7645,94.6833,94.7239,52858.0
2018-01-19 14:05:00,116.57,116.59,116.49,116.58,104529.0,94.7158,94.732,94.6508,94.7239,104529.0
2018-01-19 14:10:00,116.57,116.6,116.47,116.59,32720.0,94.7158,94.7402,94.6345,94.732,32720.0
2018-01-19 14:15:00,116.6,116.6,116.53,116.53,40709.0,94.7402,94.7402,94.6833,94.6833,40709.0
2018-01-19 14:20:00,116.53,116.56,116.44,116.51,27914.0,94.6833,94.7077,94.6102,94.667,27914.0
2018-01-19 14:25:00,116.52,116.52,116.31,116.32,73619.0,94.6752,94.6752,94.5045,94.5127,73619.0
2018-01-19 14:30:00,116.32,116.5,116.32,116.47,208181.0,94.5127,94.6589,94.5127,94.6345,208181.0
2018-01-19 14:35:00,116.47,116.62,116.47,116.49,34137.0,94.6345,94.7564,94.6345,94.6508,34137.0
2018-01-19 14:40:00,116.49,116.49,116.37,116.38,38616.0,94.6508,94.6508,94.5533,94.5614,38616.0
2018-01-19 14:45:00,116.39,116.41,116.2,116.22,62152.0,94.5695,94.5858,94.4152,94.4314,62152.0
2018-01-19 14:50:00,116.22,116.23,116.16,116.19,31660.0,94.4314,94.4395,94.3827,94.407,31660.0
2018-01-19 14:55:00,116.19,116.2,116.12,116.13,26197.0,94.407,94.4152,94.3502,94.3583,26197.0
2018-01-19 15:00:00,116.14,116.17,116.09,116.15,186894.0,94.3664,94.3908,94.3258,94.3745,186894.0
2018-01-19 15:05:00,116.16,116.22,116.14,116.17,55125.0,94.3827,94.4314,94.3664,94.3908,55125.0
2018-01-19 15:10:00,116.18,116.23,116.15,116.15,32911.0,94.3989,94.4395,94.3745,94.3745,32911.0
2018-01-19 15:15:00,116.16,116.21,116.15,116.2,40702.0,94.3827,94.4233,94.3745,94.4152,40702.0
2018-01-19 15:20:00,116.2,116.24,116.16,116.19,206363.0,94.4152,94.4477,94.3827,94.407,206363.0
2018-01-19 15:25:00,116.19,116.61,116.18,116.6,45760.0,94.407,94.7483,94.3989,94.7402,45760.0
2018-01-19 15:30:00,116.6,116.65,116.56,116.6,57986.0,94.7402,94.7808,94.7077,94.7402,57986.0
2018-01-19 15:35:00,116.6,116.61,116.44,116.45,54476.0,94.7402,94.7483,94.6102,94.6183,54476.0
2018-01-19 15:40:00,116.44,116.62,116.43,116.61,56992.0,94.6102,94.7564,94.602,94.7483,56992.0
2018-01-19 15:45:00,116.61,116.62,116.49,116.62,94807.0,94.7483,94.7564,94.6508,94.7564,94807.0
2018-01-19 15:50:00,116.62,116.87,116.61,116.7,124153.0,94.7564,94.9596,94.7483,94.8214,124153.0
2018-01-19 15:55:00,116.7,116.84,116.67,116.83,239398.0,94.8214,94.9352,94.7971,94.9271,239398.0
2018-01-22 09:30:00,117.92,118.45,117.57,118.11,196939.0,95.8127,96.2433,95.5283,95.9671,196939.0
2018-01-22 09:35:00,118.16,118.34,117.5,117.71,62549.0,96.0077,96.154,95.4714,95.6421,62549.0
2018-01-22 09:40:00,117.66,117.9,117.56,117.82,79421.0,95.6014,95.7965,95.5202,95.7315,79421.0
2018-01-22 09:45:00,117.85,118.05,117.84,118.05,60700.0,95.7558,95.9183,95.7477,95.9183,60700.0
2018-01-22 09:50:00,118.01,118.3,117.82,118.25,53344.0,95.8858,96.1215,95.7315,96.0808,53344.0
2018-01-22 09:55:00,118.27,118.32,118.0,118.08,33457.0,96.0971,96.1377,95.8777,95.9427,33457.0
2018-01-22 10:00:00,118.07,118.12,117.76,117.78,72799.0,95.9346,95.9752,95.6827,95.699,72799.0
2018-01-22 10:05:00,117.79,117.97,117.68,117.72,49108.0,95.7071,95.8533,95.6177,95.6502,49108.0
2018-01-22 10:10:00,117.72,118.0,117.64,118.0,36877.0,95.6502,95.8777,95.5852,95.8777,36877.0
2018-01-22 10:15:00,118.0,118.27,117.99,118.13,72807.0,95.8777,96.0971,95.8696,95.9833,72807.0
2018-01-22 10:20:00,118.14,118.16,117.84,118.05,46237.0,95.9915,96.0077,95.7477,95.9183,46237.0
2018-01-22 10:25:00,118.06,118.07,117.88,117.96,46072.0,95.9265,95.9346,95.7802,95.8452,46072.0
2018-01-22 10:30:00,117.96,118.01,117.82,117.9,43677.0,95.8452,95.8858,95.7315,95.7965,43677.0
2018-01-22 10:35:00,117.91,118.05,117.71,117.75,83620.0,95.8046,95.9183,95.6421,95.6746,83620.0
2018-01-22 10:40:00,117.76,117.92,117.66,117.86,54808.0,95.6827,95.8127,95.6014,95.764,54808.0
2018-01-22 10:45:00,117.87,117.94,117.68,117.8,61256.0,95.7721,95.829,95.6177,95.7152,61256.0
2018-01-22 10:50:00,117.81,117.92,117.73,117.75,33394.0,95.7233,95.8127,95.6583,95.6746,33394.0
2018-01-22 10:55:00,117.76,117.76,117.46,117.46,45858.0,95.6827,95.6827,95.4389,95.4389,45858.0
2018-01-22 11:00:00,117.46,117.75,117.46,117.72,46772.0,95.4389,95.6746,95.4389,95.6502,46772.0
2018-01-22 11:05:00,117.73,117.87,117.71,117.86,40409.0,95.6583,95.7721,95.6421,95.764,40409.0
2018-01-22 11:10:00,117.87,117.88,117.74,117.74,30088.0,95.7721,95.7802,95.6664,95.6664,30088.0
2018-01-22 11:15:00,117.74,117.78,117.53,117.68,66003.0,95.6664,95.699,95.4958,95.6177,66003.0
2018-01-22 11:20:00,117.71,117.82,117.66,117.79,40323.0,95.6421,95.7315,95.6014,95.7071,40323.0
2018-01-22 11:25:00,117.79,117.88,117.75,117.77,34597.0,95.7071,95.7802,95.6746,95.6908,34597.0
2018-01-22 11:30:00,117.76,117.78,117.62,117.76,34062.0,95.6827,95.699,95.5689,95.6827,34062.0
2018-01-22 11:35:00,117.77,117.77,117.63,117.76,35824.0,95.6908,95.6908,95.5771,95.6827,35824.0
2018-01-22 11:40:00,117.76,117.88,117.73,117.83,38149.0,95.6827,95.7802,95.6583,95.7396,38149.0
2018-01-22 11:45:00,117.82,117.89,117.75,117.81,29362.0,95.7315,95.7883,95.6746,95.7233,29362.0
2018-01-22 11:50:00,117.81,117.89,117.79,117.88,25233.0,95.7233,95.7883,95.7071,95.7802,25233.0
2018-01-22 11:55:00,117.88,118.11,117.84,118.08,32843.0,95.7802,95.9671,95.7477,95.9427,32843.0
2018-01-22 12:00:00,118.07,118.22,118.0,118.22,37038.0,95.9346,96.0565,95.8777,96.0565,37038.0
2018-01-22 12:05:00,118.22,118.34,118.18,118.31,86042.0,96.0565,96.154,96.024,96.1296,86042.0
2018-01-22 12:10:00,118.3,118.53,118.3,118.45,37576.0,96.1215,96.3083,96.1215,96.2433,37576.0
2018-01-22 12:15:00,118.44,118.55,118.32,118.53,41286.0,96.2352,96.3246,96.1377,96.3083,41286.0
2018-01-22 12:20:00,118.54,118.7,118.53,118.62,33560.0,96.3165,96.4465,96.3083,96.3815,33560.0
2018-01-22 12:25:00,118.62,118.66,118.46,118.49,31694.0,96.3815,96.414,96.2515,96.2758,31694.0
2018-01-22 12:30:00,118.49,118.52,118.44,118.47,22909.0,96.2758,96.3002,96.2352,96.2596,22909.0
2018-01-22 12:35:00,118.47,118.51,118.44,118.49,16047.0,96.2596,96.2921,96.2352,96.2758,16047.0
2018-01-22 12:40:00,118.49,118.52,118.41,118.44,40084.0,96.2758,96.3002,96.2108,96.2352,40084.0
2018-01-22 12:45:00,118.45,118.46,118.34,118.45,39327.0,96.2433,96.2515,96.154,96.2433,39327.0
2018-01-22 12:50:00,118.46,118.56,118.43,118.51,29240.0,96.2515,96.3327,96.2271,96.2921,29240.0
2018-01-22 12:55:00,118.51,118.53,118.46,118.49,32035.0,96.2921,96.3083,96.2515,96.2758,32035.0
2018-01-22 13:00:00,118.49,118.51,118.42,118.48,35350.0,96.2758,96.2921,96.219,96.2677,35350.0
2018-01-22 13:05:00,118.49,118.68,118.46,118.65,33247.0,96.2758,96.4302,96.2515,96.4058,33247.0
2018-01-22 13:10:00,118.65,118.72,118.63,118.68,23923.0,96.4058,96.4627,96.3896,96.4302,23923.0
2018-01-22 13:15:00,118.68,118.81,118.62,118.81,25429.0,96.4302,96.5358,96.3815,96.5358,25429.0
2018-01-22 13:20:00,118.81,118.82,118.77,118.82,19432.0,96.5358,96.544,96.5033,96.544,19432.0
2018-01-22 13:25:00,118.81,118.84,118.75,118.75,24916.0,96.5358,96.5602,96.4871,96.4871,24916.0
2018-01-22 13:30:00,118.75,118.95,118.74,118.93,20080.0,96.4871,96.6496,96.479,96.6334,20080.0
2018-01-22 13:35:00,118.93,118.95,118.83,118.89,35454.0,96.6334,96.6496,96.5521,96.6009,35454.0
2018-01-22 13:40:00,118.89,118.94,118.81,118.89,24731.0,96.6009,96.6415,96.5358,96.6009,24731.0
2018-01-22 13:45:00,118.89,118.91,118.79,118.86,31835.0,96.6009,96.6171,96.5196,96.5765,31835.0
2018-01-22 13:50:00,118.86,118.86,118.7,118.7,30367.0,96.5765,96.5765,96.4465,96.4465,30367.0
2018-01-22 13:55:00,118.69,118.87,118.69,118.86,39067.0,96.4383,96.5846,96.4383,96.5765,39067.0
2018-01-22 14:00:00,118.87,118.92,118.82,118.86,39652.0,96.5846,96.6252,96.544,96.5765,39652.0
2018-01-22 14:05:00,118.86,118.87,118.8,118.84,49781.0,96.5765,96.5846,96.5277,96.5602,49781.0
2018-01-22 14:10:00,118.85,118.91,118.82,118.88,36216.0,96.5684,96.6171,96.544,96.5927,36216.0
2018-01-22 14:15:00,118.88,119.02,118.87,118.96,48754.0,96.5927,96.7065,96.5846,96.6577,48754.0
2018-01-22 14:20:00,118.97,119.04,118.9,118.97,40981.0,96.6659,96.7227,96.609,96.6659,40981.0
2018-01-22 14:25:00,118.98,119.11,118.97,119.1,36117.0,96.674,96.7796,96.6659,96.7715,36117.0
2018-01-22 14:30:00,119.1,119.17,119.02,119.05,44994.0,96.7715,96.8284,96.7065,96.7309,44994.0
2018-01-22 14:35:00,119.07,119.11,118.98,119.0,37844.0,96.7471,96.7796,96.674,96.6902,37844.0
2018-01-22 14:40:00,119.01,119.08,118.99,119.06,30328.0,96.6984,96.7552,96.6821,96.739,30328.0
2018-01-22 14:45:00,119.07,119.14,119.05,119.1,38778.0,96.7471,96.804,96.7309,96.7715,38778.0
2018-01-22 14:50:00,119.09,119.1,118.97,118.99,35759.0,96.7634,96.7715,96.6659,96.6821,35759.0
2018-01-22 14:55:00,119.0,119.04,118.95,118.95,59053.0,96.6902,96.7227,96.6496,96.6496,59053.0
2018-01-22 15:00:00,118.96,119.1,118.96,119.03,50147.0,96.6577,96.7715,96.6577,96.7146,50147.0
2018-01-22 15:05:00,119.03,119.06,118.99,119.01,34370.0,96.7146,96.739,96.6821,96.6984,34370.0
2018-01-22 15:10:00,119.0,119.06,118.99,119.0,55579.0,96.6902,96.739,96.6821,96.6902,55579.0
2018-01-22 15:15:00,118.99,119.01,118.93,118.99,41715.0,96.6821,96.6984,96.6334,96.6821,41715.0
2018-01-22 15:20:00,119.0,119.11,118.99,119.1,32099.0,96.6902,96.7796,96.6821,96.7715,32099.0
2018-01-22 15:25:00,119.09,119.1,119.01,119.06,57569.0,96.7634,96.7715,96.6984,96.739,57569.0
2018-01-22 15:30:00,119.06,119.23,119.06,119.23,73881.0,96.739,96.8771,96.739,96.8771,73881.0
2018-01-22 15:35:00,119.23,119.31,119.2,119.23,74008.0,96.8771,96.9421,96.8527,96.8771,74008.0
2018-01-22 15:40:00,119.23,119.4,119.22,119.36,80564.0,96.8771,97.0152,96.869,96.9827,80564.0
2018-01-22 15:45:00,119.36,119.42,119.31,119.41,95518.0,96.9827,97.0315,96.9421,97.0234,95518.0
2018-01-22 15:50:00,119.42,119.47,119.37,119.44,212062.0,97.0315,97.0721,96.9909,97.0477,212062.0
2018-01-22 15:55:00,119.43,119.48,119.32,119.45,289756.0,97.0396,97.0802,96.9502,97.0559,289756.0
2018-01-23 09:30:00,120.02,120.75,120.01,120.22,249368.0,97.519,98.1121,97.5109,97.6815,249368.0
2018-01-23 09:35:00,120.18,120.37,119.98,120.14,111961.0,97.649,97.8034,97.4865,97.6165,111961.0
2018-01-23 09:40:00,120.11,120.11,119.66,119.76,108723.0,97.5921,97.5921,97.2265,97.3077,108723.0
2018-01-23 09:45:00,119.8,119.83,119.39,119.43,79275.0,97.3402,97.3646,97.0071,97.0396,79275.0
2018-01-23 09:50:00,119.45,119.76,119.33,119.72,85821.0,97.0559,97.3077,96.9584,97.2752,85821.0
2018-01-23 09:55:00,119.68,119.71,119.25,119.47,66188.0,97.2427,97.2671,96.8934,97.0721,66188.0
2018-01-23 10:00:00,119.45,119.68,119.43,119.63,54219.0,97.0559,97.2427,97.0396,97.2021,54219.0
2018-01-23 10:05:00,119.65,119.75,119.49,119.72,60298.0,97.2184,97.2996,97.0884,97.2752,60298.0
2018-01-23 10:10:00,119.7,119.86,119.56,119.73,68527.0,97.259,97.389,97.1452,97.2834,68527.0
2018-01-23 10:15:00,119.74,119.77,119.4,119.44,85760.0,97.2915,97.3159,97.0152,97.0477,85760.0
2018-01-23 10:20:00,119.44,119.44,118.98,119.12,91168.0,97.0477,97.0477,96.674,96.7877,91168.0
2018-01-23 10:25:00,119.12,119.25,119.02,119.16,53989.0,96.7877,96.8934,96.7065,96.8202,53989.0
2018-01-23 10:30:00,119.14,119.43,119.09,119.35,61268.0,96.804,97.0396,96.7634,96.9746,61268.0
2018-01-23 10:35:00,119.3,119.41,119.06,119.38,46478.0,96.934,97.0234,96.739,96.999,46478.0
2018-01-23 10:40:00,119.41,119.55,119.34,119.55,36265.0,97.0234,97.1371,96.9665,97.1371,36265.0
2018-01-23 10:45:00,119.55,119.69,119.49,119.54,58546.0,97.1371,97.2509,97.0884,97.129,58546.0
2018-01-23 10:50:00,119.5,119.54,119.39,119.44,35605.0,97.0965,97.129,97.0071,97.0477,35605.0
2018-01-23 10:55:00,119.43,119.66,119.43,119.63,40492.0,97.0396,97.2265,97.0396,97.2021,40492.0
2018-01-23 11:00:00,119.59,119.8,119.5,119.68,71460.0,97.1696,97.3402,97.0965,97.2427,71460.0
2018-01-23 11:05:00,119.72,119.74,119.4,119.5,34120.0,97.2752,97.2915,97.0152,97.0965,34120.0
2018-01-23 11:10:00,119.5,119.72,119.48,119.6,29604.0,97.0965,97.2752,97.0802,97.1777,29604.0
2018-01-23 11:15:00,119.62,119.62,119.47,119.49,30658.0,97.194,97.194,97.0721,97.0884,30658.0
2018-01-23 11:20:00,119.49,119.72,119.47,119.7,56025.0,97.0884,97.2752,97.0721,97.259,56025.0
2018-01-23 11:25:00,119.7,119.77,119.6,119.72,43276.0,97.259,97.3159,97.1777,97.2752,43276.0
2018-01-23 11:30:00,119.71,119.73,119.59,119.65,55834.0,97.2671,97.2834,97.1696,97.2184,55834.0
2018-01-23 11:35:00,119.69,119.74,119.63,119.67,19832.0,97.2509,97.2915,97.2021,97.2346,19832.0
2018-01-23 11:40:00,119.67,119.72,119.53,119.57,39432.0,97.2346,97.2752,97.1209,97.1534,39432.0
2018-01-23 11:45:00,119.54,119.69,119.51,119.63,23138.0,97.129,97.2509,97.1046,97.2021,23138.0
2018-01-23 11:50:00,119.63,119.68,119.51,119.68,25505.0,97.2021,97.2427,97.1046,97.2427,25505.0
2018-01-23 11:55:00,119.68,119.68,119.55,119.58,28320.0,97.2427,97.2427,97.1371,97.1615,28320.0
2018-01-23 12:00:00,119.6,119.62,119.46,119.47,34549.0,97.1777,97.194,97.064,97.0721,34549.0
2018-01-23 12:05:00,119.46,119.49,119.42,119.46,50748.0,97.064,97.0884,97.0315,97.064,50748.0
2018-01-23 12:10:00,119.43,119.55,119.43,119.48,25915.0,97.0396,97.1371,97.0396,97.0802,25915.0
2018-01-23 12:15:00,119.48,119.56,119.46,119.52,24920.0,97.0802,97.1452,97.064,97.1127,24920.0
2018-01-23 12:20:00,119.52,119.59,119.47,119.5,30504.0,97.1127,97.1696,97.0721,97.0965,30504.0
2018-01-23 12:25:00,119.51,119.68,119.47,119.57,56418.0,97.1046,97.2427,97.0721,97.1534,56418.0
2018-01-23 12:30:00,119.57,119.61,119.47,119.5,101090.0,97.1534,97.1859,97.0721,97.0965,101090.0
2018-01-23 12:35:00,119.49,119.57,119.38,119.5,204028.0,97.0884,97.1534,96.999,97.0965,204028.0
2018-01-23 12:40:00,119.5,119.5,119.31,119.32,57597.0,97.0965,97.0965,96.9421,96.9502,57597.0
2018-01-23 12:45:00,119.35,119.4,119.3,119.3,27815.0,96.9746,97.0152,96.934,96.934,27815.0
2018-01-23 12:50:00,119.3,119.32,119.0,119.13,108000.0,96.934,96.9502,96.6902,96.7959,108000.0
2018-01-23 12:55:00,119.14,119.19,119.08,119.18,55505.0,96.804,96.8446,96.7552,96.8365,55505.0
2018-01-23 13:00:00,119.2,119.38,119.19,119.33,35825.0,96.8527,96.999,96.8446,96.9584,35825.0
2018-01-23 13:05:00,119.31,119.36,119.27,119.33,45686.0,96.9421,96.9827,96.9096,96.9584,45686.0
2018-01-23 13:10:00,119.32,119.34,119.2,119.21,41987.0,96.9502,96.9665,96.8527,96.8609,41987.0
2018-01-23 13:15:00,119.22,119.23,119.08,119.13,59351.0,96.869,96.8771,96.7552,96.7959,59351.0
2018-01-23 13:20:00,119.13,119.22,119.11,119.18,18365.0,96.7959,96.869,96.7796,96.8365,18365.0
2018-01-23 13:25:00,119.19,119.27,119.13,119.13,40795.0,96.8446,96.9096,96.7959,96.7959,40795.0
2018-01-23 13:30:00,119.15,119.22,119.07,119.18,46961.0,96.8121,96.869,96.7471,96.8365,46961.0
2018-01-23 13:35:00,119.15,119.17,119.1,119.11,30524.0,96.8121,96.8284,96.7715,96.7796,30524.0
2018-01-23 13:40:00,119.1,119.17,119.02,119.03,34965.0,96.7715,96.8284,96.7065,96.7146,34965.0
2018-01-23 13:45:00,119.03,119.12,118.98,119.04,78349.0,96.7146,96.7877,96.674,96.7227,78349.0
2018-01-23 13:50:00,119.05,119.18,119.0,119.14,32498.0,96.7309,96.8365,96.6902,96.804,32498.0
2018-01-23 13:55:00,119.14,119.35,119.09,119.27,38099.0,96.804,96.9746,96.7634,96.9096,38099.0
2018-01-23 14:00:00,119.28,119.3,119.2,119.22,65413.0,96.9177,96.934,96.8527,96.869,65413.0
2018-01-23 14:05:00,119.23,119.38,119.19,119.32,78111.0,96.8771,96.999,96.8446,96.9502,78111.0
2018-01-23 14:10:00,119.31,119.31,119.23,119.25,70675.0,96.9421,96.9421,96.8771,96.8934,70675.0
2018-01-23 14:15:00,119.25,119.25,118.99,119.0,51845.0,96.8934,96.8934,96.6821,96.6902,51845.0
2018-01-23 14:20:00,118.98,119.06,118.9,119.05,69155.0,96.674,96.739,96.609,96.7309,69155.0
2018-01-23 14:25:00,119.06,119.15,118.96,119.13,25312.0,96.739,96.8121,96.6577,96.7959,25312.0
2018-01-23 14:30:00,119.1,119.15,119.01,119.04,39081.0,96.7715,96.8121,96.6984,96.7227,39081.0
2018-01-23 14:35:00,119.04,119.15,119.04,119.15,37583.0,96.7227,96.8121,96.7227,96.8121,37583.0
2018-01-23 14:40:00,119.14,119.22,119.12,119.14,65253.0,96.804,96.869,96.7877,96.804,65253.0
2018-01-23 14:45:00,119.14,119.17,119.09,119.13,75493.0,96.804,96.8284,96.7634,96.7959,75493.0
2018-01-23 14:50:00,119.13,119.48,119.09,119.47,67654.0,96.7959,97.0802,96.7634,97.0721,67654.0
2018-01-23 14:55:00,119.45,119.47,119.29,119.38,46656.0,97.0559,97.0721,96.9259,96.999,46656.0
2018-01-23 15:00:00,119.38,119.47,119.31,119.44,37394.0,96.999,97.0721,96.9421,97.0477,37394.0
2018-01-23 15:05:00,119.45,119.47,119.36,119.45,84223.0,97.0559,97.0721,96.9827,97.0559,84223.0
2018-01-23 15:10:00,119.46,119.5,119.39,119.42,43971.0,97.064,97.0965,97.0071,97.0315,43971.0
2018-01-23 15:15:00,119.42,119.57,119.42,119.54,76057.0,97.0315,97.1534,97.0315,97.129,76057.0
2018-01-23 15:20:00,119.55,119.55,119.48,119.53,40059.0,97.1371,97.1371,97.0802,97.1209,40059.0
2018-01-23 15:25:00,119.53,119.61,119.46,119.55,64654.0,97.1209,97.1859,97.064,97.1371,64654.0
2018-01-23 15:30:00,119.55,119.65,119.52,119.59,73623.0,97.1371,97.2184,97.1127,97.1696,73623.0
2018-01-23 15:35:00,119.59,119.71,119.58,119.65,76592.0,97.1696,97.2671,97.1615,97.2184,76592.0
2018-01-23 15:40:00,119.65,119.8,119.62,119.8,168384.0,97.2184,97.3402,97.194,97.3402,168384.0
2018-01-23 15:45:00,119.8,119.96,119.79,119.93,162492.0,97.3402,97.4703,97.3321,97.4459,162492.0
2018-01-23 15:50:00,119.92,119.93,119.66,119.93,219144.0,97.4377,97.4459,97.2265,97.4459,219144.0
2018-01-23 15:55:00,119.93,120.12,119.9,119.91,456008.0,97.4459,97.6003,97.4215,97.4296,456008.0
2018-01-24 09:30:00,111.14,113.1,111.0,113.0,1264656.0,90.3038,91.8963,90.19,91.8151,1264656.0
2018-01-24 09:35:00,113.01,113.5,112.6,113.15,540781.0,91.8232,92.2214,91.4901,91.937,540781.0
2018-01-24 09:40:00,113.12,113.71,112.89,113.65,399526.0,91.9126,92.392,91.7257,92.3432,399526.0
2018-01-24 09:45:00,113.67,113.9,113.31,113.53,457511.0,92.3595,92.5464,92.067,92.2457,457511.0
2018-01-24 09:50:00,113.56,113.56,112.78,112.87,339752.0,92.2701,92.2701,91.6363,91.7095,339752.0
2018-01-24 09:55:00,112.85,113.62,112.66,113.53,344756.0,91.6932,92.3189,91.5388,92.2457,344756.0
2018-01-24 10:00:00,113.52,113.9,113.3,113.34,289739.0,92.2376,92.5464,92.0588,92.0913,289739.0
2018-01-24 10:05:00,113.34,113.73,113.19,113.73,219837.0,92.0913,92.4082,91.9695,92.4082,219837.0
2018-01-24 10:10:00,113.73,113.99,113.58,113.99,201634.0,92.4082,92.6195,92.2864,92.6195,201634.0
2018-01-24 10:15:00,113.99,114.0,113.68,113.95,220440.0,92.6195,92.6276,92.3676,92.587,220440.0
2018-01-24 10:20:00,113.94,113.95,113.72,113.75,160429.0,92.5789,92.587,92.4001,92.4245,160429.0
2018-01-24 10:25:00,113.74,113.98,113.7,113.89,126573.0,92.4164,92.6114,92.3839,92.5382,126573.0
2018-01-24 10:30:00,113.89,113.96,113.69,113.73,168254.0,92.5382,92.5951,92.3757,92.4082,168254.0
2018-01-24 10:35:00,113.73,113.9,113.63,113.64,224425.0,92.4082,92.5464,92.327,92.3351,224425.0
2018-01-24 10:40:00,113.64,113.8,113.15,113.34,160095.0,92.3351,92.4651,91.937,92.0913,160095.0
2018-01-24 10:45:00,113.32,113.39,113.09,113.36,124654.0,92.0751,92.132,91.8882,92.1076,124654.0
2018-01-24 10:50:00,113.35,113.37,113.08,113.21,136765.0,92.0995,92.1157,91.8801,91.9857,136765.0
2018-01-24 10:55:00,113.21,113.23,113.0,113.1,105497.0,91.9857,92.002,91.8151,91.8963,105497.0
2018-01-24 11:00:00,113.1,113.36,113.06,113.33,70988.0,91.8963,92.1076,91.8638,92.0832,70988.0
2018-01-24 11:05:00,113.33,113.46,113.11,113.2,119869.0,92.0832,92.1889,91.9045,91.9776,119869.0
2018-01-24 11:10:00,113.2,113.2,112.72,112.77,133302.0,91.9776,91.9776,91.5876,91.6282,133302.0
2018-01-24 11:15:00,112.76,113.33,112.74,113.31,125098.0,91.6201,92.0832,91.6038,92.067,125098.0
2018-01-24 11:20:00,113.29,113.6,113.07,113.12,109800.0,92.0507,92.3026,91.872,91.9126,109800.0
2018-01-24 11:25:00,113.09,113.19,112.54,112.55,139417.0,91.8882,91.9695,91.4413,91.4495,139417.0
2018-01-24 11:30:00,112.53,112.6,111.88,112.14,307111.0,91.4332,91.4901,90.9051,91.1163,307111.0
2018-01-24 11:35:00,112.15,112.18,111.55,111.59,191089.0,91.1244,91.1488,90.6369,90.6694,191089.0
2018-01-24 11:40:00,111.59,111.81,111.26,111.36,194836.0,90.6694,90.8482,90.4013,90.4826,194836.0
2018-01-24 11:45:00,111.35,111.79,111.24,111.61,165342.0,90.4744,90.8319,90.3851,90.6857,165342.0
2018-01-24 11:50:00,111.6,111.9,111.58,111.67,162130.0,90.6776,90.9213,90.6613,90.7344,162130.0
2018-01-24 11:55:00,111.65,111.73,111.0,111.07,184810.0,90.7182,90.7832,90.19,90.2469,184810.0
2018-01-24 12:00:00,111.08,111.19,110.92,110.95,268703.0,90.255,90.3444,90.125,90.1494,268703.0
2018-01-24 12:05:00,110.96,110.98,110.44,110.49,290674.0,90.1575,90.1738,89.735,89.7757,290674.0
2018-01-24 12:10:00,110.5,110.64,110.46,110.52,266702.0,89.7838,89.8975,89.7513,89.8,266702.0
2018-01-24 12:15:00,110.57,110.88,110.54,110.72,190120.0,89.8407,90.0925,89.8163,89.9625,190120.0
2018-01-24 12:20:00,110.72,111.05,110.68,110.97,130786.0,89.9625,90.2307,89.93,90.1657,130786.0
2018-01-24 12:25:00,110.98,111.25,110.75,110.99,116661.0,90.1738,90.3932,89.9869,90.1819,116661.0
2018-01-24 12:30:00,110.98,111.01,110.66,110.78,161933.0,90.1738,90.1982,89.9138,90.0113,161933.0
2018-01-24 12:35:00,110.76,110.89,110.61,110.63,104855.0,89.995,90.1007,89.8732,89.8894,104855.0
2018-01-24 12:40:00,110.63,110.72,110.44,110.47,192797.0,89.8894,89.9625,89.735,89.7594,192797.0
2018-01-24 12:45:00,110.46,110.47,109.87,110.03,279608.0,89.7513,89.7594,89.2719,89.4019,279608.0
2018-01-24 12:50:00,110.05,110.05,109.6,109.68,172703.0,89.4181,89.4181,89.0525,89.1175,172703.0
2018-01-24 12:55:00,109.67,109.88,109.63,109.64,113403.0,89.1094,89.28,89.0769,89.085,113403.0
2018-01-24 13:00:00,109.64,109.71,109.11,109.19,247741.0,89.085,89.1419,88.6544,88.7194,247741.0
2018-01-24 13:05:00,109.18,109.25,108.68,108.97,350187.0,88.7113,88.7681,88.305,88.5406,350187.0
2018-01-24 13:10:00,108.97,109.06,108.73,109.01,185932.0,88.5406,88.6138,88.3456,88.5731,185932.0
2018-01-24 13:15:00,109.03,109.19,108.82,109.09,179275.0,88.5894,88.7194,88.4187,88.6381,179275.0
2018-01-24 13:20:00,109.07,109.25,108.91,109.12,131368.0,88.6219,88.7681,88.4919,88.6625,131368.0
2018-01-24 13:25:00,109.13,109.35,108.95,109.04,142059.0,88.6706,88.8494,88.5244,88.5975,142059.0
2018-01-24 13:30:00,109.08,109.56,109.05,109.47,121328.0,88.63,89.02,88.6056,88.9469,121328.0
2018-01-24 13:35:00,109.46,109.74,109.44,109.49,150170.0,88.9388,89.1663,88.9225,88.9631,150170.0
2018-01-24 13:40:00,109.48,109.64,109.24,109.51,170609.0,88.955,89.085,88.76,88.9794,170609.0
2018-01-24 13:45:00,109.53,109.63,109.38,109.6,84844.0,88.9956,89.0769,88.8738,89.0525,84844.0
2018-01-24 13:50:00,109.61,109.62,109.34,109.44,107911.0,89.0606,89.0688,88.8413,88.9225,107911.0
2018-01-24 13:55:00,109.44,109.53,109.21,109.25,157560.0,88.9225,88.9956,88.7356,88.7681,157560.0
2018-01-24 14:00:00,109.26,109.4,109.24,109.34,75946.0,88.7763,88.89,88.76,88.8413,75946.0
2018-01-24 14:05:00,109.35,109.38,109.1,109.35,112109.0,88.8494,88.8738,88.6463,88.8494,112109.0
2018-01-24 14:10:00,109.35,109.47,109.27,109.29,142173.0,88.8494,88.9469,88.7844,88.8006,142173.0
2018-01-24 14:15:00,109.29,109.35,109.13,109.35,104606.0,88.8006,88.8494,88.6706,88.8494,104606.0
2018-01-24 14:20:00,109.36,109.41,109.22,109.3,95119.0,88.8575,88.8981,88.7438,88.8088,95119.0
2018-01-24 14:25:00,109.29,109.62,109.27,109.59,131198.0,88.8006,89.0688,88.7844,89.0444,131198.0
2018-01-24 14:30:00,109.59,109.7,109.55,109.61,105121.0,89.0444,89.1338,89.0119,89.0606,105121.0
2018-01-24 14:35:00,109.58,109.96,109.58,109.96,128375.0,89.0363,89.345,89.0363,89.345,128375.0
2018-01-24 14:40:00,109.95,110.17,109.94,110.13,226704.0,89.3369,89.5157,89.3288,89.4832,226704.0
2018-01-24 14:45:00,110.13,110.53,110.13,110.46,224166.0,89.4832,89.8082,89.4832,89.7513,224166.0
2018-01-24 14:50:00,110.49,110.57,110.3,110.34,157720.0,89.7757,89.8407,89.6213,89.6538,157720.0
2018-01-24 14:55:00,110.34,110.56,110.33,110.55,99396.0,89.6538,89.8325,89.6457,89.8244,99396.0
2018-01-24 15:00:00,110.55,110.78,110.5,110.65,167555.0,89.8244,90.0113,89.7838,89.9057,167555.0
2018-01-24 15:05:00,110.64,110.7,110.43,110.43,187371.0,89.8975,89.9463,89.7269,89.7269,187371.0
2018-01-24 15:10:00,110.45,110.58,110.3,110.4,133265.0,89.7432,89.8488,89.6213,89.7025,133265.0
2018-01-24 15:15:00,110.39,110.41,110.21,110.23,149072.0,89.6944,89.7107,89.5482,89.5644,149072.0
2018-01-24 15:20:00,110.22,110.28,110.11,110.19,134613.0,89.5563,89.605,89.4669,89.5319,134613.0
2018-01-24 15:25:00,110.2,110.23,109.66,109.79,228968.0,89.54,89.5644,89.1013,89.2069,228968.0
2018-01-24 15:30:00,109.8,109.91,109.4,109.4,249557.0,89.215,89.3044,88.89,88.89,249557.0
2018-01-24 15:35:00,109.42,109.66,109.38,109.5,242034.0,88.9063,89.1013,88.8738,88.9713,242034.0
2018-01-24 15:40:00,109.5,109.64,109.33,109.52,274977.0,88.9713,89.085,88.8331,88.9875,274977.0
2018-01-24 15:45:00,109.5,110.14,109.5,110.07,259595.0,88.9713,89.4913,88.9713,89.4344,259595.0
2018-01-24 15:50:00,110.06,110.19,109.85,109.94,317363.0,89.4263,89.5319,89.2556,89.3288,317363.0
2018-01-24 15:55:00,109.95,110.05,109.68,109.7,588436.0,89.3369,89.4181,89.1175,89.1338,588436.0
2018-01-25 09:30:00,110.84,111.71,110.68,111.25,407728.0,90.06,90.7669,89.93,90.3932,407728.0
2018-01-25 09:35:00,111.23,111.31,110.7,110.83,145462.0,90.3769,90.4419,89.9463,90.0519,145462.0
2018-01-25 09:40:00,110.79,110.97,110.68,110.72,101655.0,90.0194,90.1657,89.93,89.9625,101655.0
2018-01-25 09:45:00,110.74,110.78,110.24,110.4,194649.0,89.9788,90.0113,89.5725,89.7025,194649.0
2018-01-25 09:50:00,110.39,110.5,109.97,110.08,161088.0,89.6944,89.7838,89.3531,89.4425,161088.0
2018-01-25 09:55:00,110.09,110.18,109.08,109.28,324012.0,89.4506,89.5238,88.63,88.7925,324012.0
2018-01-25 10:00:00,109.26,109.96,109.25,109.77,142271.0,88.7763,89.345,88.7681,89.1906,142271.0
2018-01-25 10:05:00,109.8,110.01,109.77,109.79,76881.0,89.215,89.3856,89.1906,89.2069,76881.0
2018-01-25 10:10:00,109.8,110.0,109.67,109.82,103939.0,89.215,89.3775,89.1094,89.2313,103939.0
2018-01-25 10:15:00,109.84,110.03,109.68,109.97,121977.0,89.2475,89.4019,89.1175,89.3531,121977.0
2018-01-25 10:20:00,109.97,110.15,109.92,110.06,97648.0,89.3531,89.4994,89.3125,89.4263,97648.0
2018-01-25 10:25:00,110.06,110.11,109.87,110.03,130675.0,89.4263,89.4669,89.2719,89.4019,130675.0
2018-01-25 10:30:00,110.05,110.51,110.05,110.41,137837.0,89.4181,89.7919,89.4181,89.7107,137837.0
2018-01-25 10:35:00,110.38,110.45,110.22,110.24,62378.0,89.6863,89.7432,89.5563,89.5725,62378.0
2018-01-25 10:40:00,110.22,110.38,110.15,110.32,80077.0,89.5563,89.6863,89.4994,89.6375,80077.0
2018-01-25 10:45:00,110.32,110.55,110.27,110.54,82516.0,89.6375,89.8244,89.5969,89.8163,82516.0
2018-01-25 10:50:00,110.53,110.61,110.46,110.6,78764.0,89.8082,89.8732,89.7513,89.865,78764.0
2018-01-25 10:55:00,110.58,110.61,110.44,110.58,87383.0,89.8488,89.8732,89.735,89.8488,87383.0
2018-01-25 11:00:00,110.59,111.02,110.51,110.97,79173.0,89.8569,90.2063,89.7919,90.1657,79173.0
2018-01-25 11:05:00,110.98,111.02,110.82,110.86,80312.0,90.1738,90.2063,90.0438,90.0763,80312.0
2018-01-25 11:10:00,110.85,111.21,110.85,111.02,95219.0,90.0682,90.3607,90.0682,90.2063,95219.0
2018-01-25 11:15:00,111.02,111.06,110.82,110.88,88107.0,90.2063,90.2388,90.0438,90.0925,88107.0
2018-01-25 11:20:00,110.85,110.92,110.46,110.59,76950.0,90.0682,90.125,89.7513,89.8569,76950.0
2018-01-25 11:25:00,110.6,110.78,110.54,110.78,41796.0,89.865,90.0113,89.8163,90.0113,41796.0
2018-01-25 11:30:00,110.81,110.97,110.77,110.92,64644.0,90.0357,90.1657,90.0032,90.125,64644.0
2018-01-25 11:35:00,110.9,110.95,110.85,110.9,40211.0,90.1088,90.1494,90.0682,90.1088,40211.0
2018-01-25 11:40:00,110.91,111.01,110.91,110.98,52213.0,90.1169,90.1982,90.1169,90.1738,52213.0
2018-01-25 11:45:00,110.98,111.0,110.84,110.92,51208.0,90.1738,90.19,90.06,90.125,51208.0
2018-01-25 11:50:00,110.91,110.92,110.84,110.87,47481.0,90.1169,90.125,90.06,90.0844,47481.0
2018-01-25 11:55:00,110.88,111.01,110.84,110.84,53414.0,90.0925,90.1982,90.06,90.06,53414.0
2018-01-25 12:00:00,110.85,110.91,110.8,110.82,36450.0,90.0682,90.1169,90.0275,90.0438,36450.0
2018-01-25 12:05:00,110.82,110.86,110.74,110.74,38893.0,90.0438,90.0763,89.9788,89.9788,38893.0
2018-01-25 12:10:00,110.75,110.84,110.57,110.6,51373.0,89.9869,90.06,89.8407,89.865,51373.0
2018-01-25 12:15:00,110.61,110.62,110.48,110.5,52795.0,89.8732,89.8813,89.7675,89.7838,52795.0
2018-01-25 12:20:00,110.5,110.52,110.37,110.4,31229.0,89.7838,89.8,89.6782,89.7025,31229.0
2018-01-25 12:25:00,110.41,110.6,110.35,110.57,41067.0,89.7107,89.865,89.6619,89.8407,41067.0
2018-01-25 12:30:00,110.56,110.6,110.35,110.35,35517.0,89.8325,89.865,89.6619,89.6619,35517.0
2018-01-25 12:35:00,110.35,110.55,110.34,110.47,46552.0,89.6619,89.8244,89.6538,89.7594,46552.0
2018-01-25 12:40:00,110.46,110.49,110.39,110.43,23712.0,89.7513,89.7757,89.6944,89.7269,23712.0
2018-01-25 12:45:00,110.43,110.55,110.41,110.48,29257.0,89.7269,89.8244,89.7107,89.7675,29257.0
2018-01-25 12:50:00,110.48,110.51,110.4,110.45,39934.0,89.7675,89.7919,89.7025,89.7432,39934.0
2018-01-25 12:55:00,110.44,110.45,110.26,110.28,62497.0,89.735,89.7432,89.5888,89.605,62497.0
2018-01-25 13:00:00,110.27,110.32,110.21,110.28,66832.0,89.5969,89.6375,89.5482,89.605,66832.0
2018-01-25 13:05:00,110.28,110.32,110.13,110.18,63234.0,89.605,89.6375,89.4832,89.5238,63234.0
2018-01-25 13:10:00,110.2,110.36,110.19,110.32,79820.0,89.54,89.67,89.5319,89.6375,79820.0
2018-01-25 13:15:00,110.31,110.36,110.29,110.36,25172.0,89.6294,89.67,89.6132,89.67,25172.0
2018-01-25 13:20:00,110.37,110.44,110.31,110.43,36465.0,89.6782,89.735,89.6294,89.7269,36465.0
2018-01-25 13:25:00,110.43,110.47,110.39,110.4,30915.0,89.7269,89.7594,89.6944,89.7025,30915.0
2018-01-25 13:30:00,110.41,110.6,110.39,110.59,45116.0,89.7107,89.865,89.6944,89.8569,45116.0
2018-01-25 13:35:00,110.59,110.61,110.5,110.59,54635.0,89.8569,89.8732,89.7838,89.8569,54635.0
2018-01-25 13:40:00,110.59,110.66,110.54,110.65,29850.0,89.8569,89.9138,89.8163,89.9057,29850.0
2018-01-25 13:45:00,110.65,110.76,110.61,110.75,38408.0,89.9057,89.995,89.8732,89.9869,38408.0
2018-01-25 13:50:00,110.75,111.04,110.7,110.91,144143.0,89.9869,90.2225,89.9463,90.1169,144143.0
2018-01-25 13:55:00,110.91,111.07,110.84,110.94,47365.0,90.1169,90.2469,90.06,90.1413,47365.0
2018-01-25 14:00:00,110.96,111.02,110.84,110.85,44859.0,90.1575,90.2063,90.06,90.0682,44859.0
2018-01-25 14:05:00,110.84,110.85,110.66,110.73,54551.0,90.06,90.0682,89.9138,89.9707,54551.0
2018-01-25 14:10:00,110.71,110.72,110.4,110.54,94322.0,89.9544,89.9625,89.7025,89.8163,94322.0
2018-01-25 14:15:00,110.56,110.65,110.41,110.63,37815.0,89.8325,89.9057,89.7107,89.8894,37815.0
2018-01-25 14:20:00,110.64,110.67,110.56,110.56,26234.0,89.8975,89.9219,89.8325,89.8325,26234.0
2018-01-25 14:25:00,110.56,110.79,110.54,110.76,36117.0,89.8325,90.0194,89.8163,89.995,36117.0
2018-01-25 14:30:00,110.77,111.0,110.69,110.77,60395.0,90.0032,90.19,89.9382,90.0032,60395.0
2018-01-25 14:35:00,110.76,111.0,110.54,110.62,69099.0,89.995,90.19,89.8163,89.8813,69099.0
2018-01-25 14:40:00,110.62,110.66,110.52,110.62,58253.0,89.8813,89.9138,89.8,89.8813,58253.0
2018-01-25 14:45:00,110.62,110.69,110.41,110.54,70101.0,89.8813,89.9382,89.7107,89.8163,70101.0
2018-01-25 14:50:00,110.51,110.54,110.21,110.3,94003.0,89.7919,89.8163,89.5482,89.6213,94003.0
2018-01-25 14:55:00,110.31,110.61,110.23,110.24,68096.0,89.6294,89.8732,89.5644,89.5725,68096.0
2018-01-25 15:00:00,110.27,110.44,110.16,110.35,47603.0,89.5969,89.735,89.5075,89.6619,47603.0
2018-01-25 15:05:00,110.36,110.5,110.32,110.34,49297.0,89.67,89.7838,89.6375,89.6538,49297.0
2018-01-25 15:10:00,110.33,110.35,110.14,110.14,47121.0,89.6457,89.6619,89.4913,89.4913,47121.0
2018-01-25 15:15:00,110.17,110.47,110.16,110.45,41039.0,89.5157,89.7594,89.5075,89.7432,41039.0
2018-01-25 15:20:00,110.46,110.58,110.41,110.57,50105.0,89.7513,89.8488,89.7107,89.8407,50105.0
2018-01-25 15:25:00,110.56,110.74,110.52,110.56,109401.0,89.8325,89.9788,89.8,89.8325,109401.0
2018-01-25 15:30:00,110.56,110.6,110.43,110.55,82290.0,89.8325,89.865,89.7269,89.8244,82290.0
2018-01-25 15:35:00,110.55,110.63,110.41,110.59,105490.0,89.8244,89.8894,89.7107,89.8569,105490.0
2018-01-25 15:40:00,110.6,110.63,110.5,110.58,104750.0,89.865,89.8894,89.7838,89.8488,104750.0
2018-01-25 15:45:00,110.58,110.6,110.49,110.53,87797.0,89.8488,89.865,89.7757,89.8082,87797.0
2018-01-25 15:50:00,110.53,110.53,110.21,110.26,177430.0,89.8082,89.8082,89.5482,89.5888,177430.0
2018-01-25 15:55:00,110.25,110.29,110.15,110.15,231098.0,89.5807,89.6132,89.4994,89.4994,231098.0
2018-01-26 09:30:00,111.14,111.15,110.51,110.83,151574.0,90.3038,90.3119,89.7919,90.0519,151574.0
2018-01-26 09:35:00,110.88,111.02,110.12,110.5,79714.0,90.0925,90.2063,89.475,89.7838,79714.0
2018-01-26 09:40:00,110.5,110.67,109.54,109.66,139631.0,89.7838,89.9219,89.0038,89.1013,139631.0
2018-01-26 09:45:00,109.73,110.2,109.73,110.13,121725.0,89.1581,89.54,89.1581,89.4832,121725.0
2018-01-26 09:50:00,110.11,110.41,109.86,110.29,138644.0,89.4669,89.7107,89.2638,89.6132,138644.0
2018-01-26 09:55:00,110.29,110.31,110.18,110.2,60278.0,89.6132,89.6294,89.5238,89.54,60278.0
2018-01-26 10:00:00,110.24,111.11,110.23,111.08,104251.0,89.5725,90.2794,89.5644,90.255,104251.0
2018-01-26 10:05:00,111.09,111.42,111.03,111.12,71643.0,90.2632,90.5313,90.2144,90.2875,71643.0
2018-01-26 10:10:00,111.12,111.13,110.87,111.07,60353.0,90.2875,90.2957,90.0844,90.2469,60353.0
2018-01-26 10:15:00,111.07,111.07,110.86,111.05,67690.0,90.2469,90.2469,90.0763,90.2307,67690.0
2018-01-26 10:20:00,111.05,111.11,110.94,111.05,64723.0,90.2307,90.2794,90.1413,90.2307,64723.0
2018-01-26 10:25:00,111.09,111.18,111.06,111.1,40546.0,90.2632,90.3363,90.2388,90.2713,40546.0
2018-01-26 10:30:00,111.1,111.1,110.87,110.88,41126.0,90.2713,90.2713,90.0844,90.0925,41126.0
2018-01-26 10:35:00,110.89,111.28,110.88,111.19,54984.0,90.1007,90.4176,90.0925,90.3444,54984.0
2018-01-26 10:40:00,111.19,111.28,111.17,111.18,55800.0,90.3444,90.4176,90.3282,90.3363,55800.0
2018-01-26 10:45:00,111.18,111.23,111.07,111.09,58696.0,90.3363,90.3769,90.2469,90.2632,58696.0
2018-01-26 10:50:00,111.08,111.21,111.03,111.2,51022.0,90.255,90.3607,90.2144,90.3525,51022.0
2018-01-26 10:55:00,111.2,111.25,111.18,111.22,46870.0,90.3525,90.3932,90.3363,90.3688,46870.0
2018-01-26 11:00:00,111.22,111.52,111.21,111.42,49604.0,90.3688,90.6126,90.3607,90.5313,49604.0
2018-01-26 11:05:00,111.4,111.68,111.38,111.63,75062.0,90.5151,90.7426,90.4988,90.7019,75062.0
2018-01-26 11:10:00,111.63,111.76,111.61,111.72,51155.0,90.7019,90.8076,90.6857,90.7751,51155.0
2018-01-26 11:15:00,111.72,111.88,111.66,111.86,37905.0,90.7751,90.9051,90.7263,90.8888,37905.0
2018-01-26 11:20:00,111.87,111.91,111.73,111.74,34611.0,90.8969,90.9294,90.7832,90.7913,34611.0
2018-01-26 11:25:00,111.74,111.74,111.53,111.7,65839.0,90.7913,90.7913,90.6207,90.7588,65839.0
2018-01-26 11:30:00,111.71,111.82,111.45,111.47,61649.0,90.7669,90.8563,90.5557,90.5719,61649.0
2018-01-26 11:35:00,111.47,111.52,111.43,111.47,57158.0,90.5719,90.6126,90.5394,90.5719,57158.0
2018-01-26 11:40:00,111.46,111.47,111.34,111.44,35267.0,90.5638,90.5719,90.4663,90.5476,35267.0
2018-01-26 11:45:00,111.46,111.57,111.41,111.55,40034.0,90.5638,90.6532,90.5232,90.6369,40034.0
2018-01-26 11:50:00,111.54,111.54,111.4,111.45,52834.0,90.6288,90.6288,90.5151,90.5557,52834.0
2018-01-26 11:55:00,111.47,111.57,111.46,111.57,54644.0,90.5719,90.6532,90.5638,90.6532,54644.0
2018-01-26 12:00:00,111.59,111.77,111.59,111.69,39602.0,90.6694,90.8157,90.6694,90.7507,39602.0
2018-01-26 12:05:00,111.69,111.71,111.58,111.58,53982.0,90.7507,90.7669,90.6613,90.6613,53982.0
2018-01-26 12:10:00,111.59,111.59,111.32,111.36,27348.0,90.6694,90.6694,90.4501,90.4826,27348.0
2018-01-26 12:15:00,111.36,111.43,111.34,111.38,29280.0,90.4826,90.5394,90.4663,90.4988,29280.0
2018-01-26 12:20:00,111.38,111.52,111.32,111.45,38858.0,90.4988,90.6126,90.4501,90.5557,38858.0
2018-01-26 12:25:00,111.46,111.58,111.45,111.52,61006.0,90.5638,90.6613,90.5557,90.6126,61006.0
2018-01-26 12:30:00,111.53,111.75,111.51,111.72,46938.0,90.6207,90.7994,90.6044,90.7751,46938.0
2018-01-26 12:35:00,111.72,111.75,111.69,111.73,29398.0,90.7751,90.7994,90.7507,90.7832,29398.0
2018-01-26 12:40:00,111.72,111.73,111.6,111.65,33434.0,90.7751,90.7832,90.6776,90.7182,33434.0
2018-01-26 12:45:00,111.65,111.75,111.6,111.75,20541.0,90.7182,90.7994,90.6776,90.7994,20541.0
2018-01-26 12:50:00,111.76,111.85,111.72,111.79,27446.0,90.8076,90.8807,90.7751,90.8319,27446.0
2018-01-26 12:55:00,111.79,111.82,111.76,111.78,24673.0,90.8319,90.8563,90.8076,90.8238,24673.0
2018-01-26 13:00:00,111.79,111.9,111.79,111.89,41371.0,90.8319,90.9213,90.8319,90.9132,41371.0
2018-01-26 13:05:00,111.9,111.91,111.76,111.8,52054.0,90.9213,90.9294,90.8076,90.8401,52054.0
2018-01-26 13:10:00,111.79,111.82,111.74,111.77,22236.0,90.8319,90.8563,90.7913,90.8157,22236.0
2018-01-26 13:15:00,111.78,112.2,111.75,112.14,95545.0,90.8238,91.1651,90.7994,91.1163,95545.0
2018-01-26 13:20:00,112.13,112.29,112.13,112.29,82664.0,91.1082,91.2382,91.1082,91.2382,82664.0
2018-01-26 13:25:00,112.28,112.29,112.09,112.12,74172.0,91.2301,91.2382,91.0757,91.1001,74172.0
2018-01-26 13:30:00,112.12,112.2,112.09,112.1,41512.0,91.1001,91.1651,91.0757,91.0838,41512.0
2018-01-26 13:35:00,112.1,112.2,112.09,112.13,36102.0,91.0838,91.1651,91.0757,91.1082,36102.0
2018-01-26 13:40:00,112.15,112.19,112.08,112.18,32621.0,91.1244,91.1569,91.0676,91.1488,32621.0
2018-01-26 13:45:00,112.18,112.21,112.07,112.1,43695.0,91.1488,91.1732,91.0594,91.0838,43695.0
2018-01-26 13:50:00,112.11,112.22,112.06,112.19,70148.0,91.0919,91.1813,91.0513,91.1569,70148.0
2018-01-26 13:55:00,112.19,112.29,112.18,112.27,38845.0,91.1569,91.2382,91.1488,91.2219,38845.0
2018-01-26 14:00:00,112.27,112.44,112.26,112.44,91816.0,91.2219,91.3601,91.2138,91.3601,91816.0
2018-01-26 14:05:00,112.45,112.67,112.44,112.67,72890.0,91.3682,91.547,91.3601,91.547,72890.0
2018-01-26 14:10:00,112.66,112.81,112.66,112.8,43395.0,91.5388,91.6607,91.5388,91.6526,43395.0
2018-01-26 14:15:00,112.82,112.85,112.67,112.74,45947.0,91.6688,91.6932,91.547,91.6038,45947.0
2018-01-26 14:20:00,112.75,112.83,112.7,112.71,26170.0,91.612,91.677,91.5713,91.5795,26170.0
2018-01-26 14:25:00,112.72,112.72,112.49,112.5,35417.0,91.5876,91.5876,91.4007,91.4088,35417.0
2018-01-26 14:30:00,112.49,112.53,112.37,112.47,45350.0,91.4007,91.4332,91.3032,91.3845,45350.0
2018-01-26 14:35:00,112.46,112.47,112.39,112.4,46464.0,91.3763,91.3845,91.3195,91.3276,46464.0
2018-01-26 14:40:00,112.4,112.49,112.36,112.36,37697.0,91.3276,91.4007,91.2951,91.2951,37697.0
2018-01-26 14:45:00,112.35,112.4,112.26,112.3,69987.0,91.287,91.3276,91.2138,91.2463,69987.0
2018-01-26 14:50:00,112.29,112.29,112.16,112.22,61394.0,91.2382,91.2382,91.1326,91.1813,61394.0
2018-01-26 14:55:00,112.22,112.31,112.2,112.27,34446.0,91.1813,91.2545,91.1651,91.2219,34446.0
2018-01-26 15:00:00,112.26,112.4,112.24,112.38,117433.0,91.2138,91.3276,91.1976,91.3113,117433.0
2018-01-26 15:05:00,112.39,112.47,112.37,112.47,55718.0,91.3195,91.3845,91.3032,91.3845,55718.0
2018-01-26 15:10:00,112.48,112.89,112.48,112.81,113128.0,91.3926,91.7257,91.3926,91.6607,113128.0
2018-01-26 15:15:00,112.81,112.98,112.81,112.96,96107.0,91.6607,91.7988,91.6607,91.7826,96107.0
2018-01-26 15:20:00,112.98,113.01,112.94,112.97,93310.0,91.7988,91.8232,91.7663,91.7907,93310.0
2018-01-26 15:25:00,112.96,113.18,112.94,113.14,55204.0,91.7826,91.9613,91.7663,91.9288,55204.0
2018-01-26 15:30:00,113.15,113.23,113.05,113.2,102798.0,91.937,92.002,91.8557,91.9776,102798.0
2018-01-26 15:35:00,113.2,113.4,113.19,113.37,109864.0,91.9776,92.1401,91.9695,92.1157,109864.0
2018-01-26 15:40:00,113.37,113.52,113.34,113.49,141079.0,92.1157,92.2376,92.0913,92.2132,141079.0
2018-01-26 15:45:00,113.48,113.53,113.43,113.48,126581.0,92.2051,92.2457,92.1645,92.2051,126581.0
2018-01-26 15:50:00,113.49,114.0,113.49,113.61,245293.0,92.2132,92.6276,92.2132,92.3107,245293.0
2018-01-26 15:55:00,113.61,113.68,113.52,113.61,415040.0,92.3107,92.3676,92.2376,92.3107,415040.0
2018-01-29 09:30:00,112.47,113.4,112.39,112.82,199865.0,91.3845,92.1401,91.3195,91.6688,199865.0
2018-01-29 09:35:00,112.84,113.11,112.58,113.06,78894.0,91.6851,91.9045,91.4738,91.8638,78894.0
2018-01-29 09:40:00,113.06,113.18,112.8,112.82,100243.0,91.8638,91.9613,91.6526,91.6688,100243.0
2018-01-29 09:45:00,112.86,112.92,112.53,112.57,48516.0,91.7013,91.7501,91.4332,91.4657,48516.0
2018-01-29 09:50:00,112.58,112.85,112.46,112.66,77924.0,91.4738,91.6932,91.3763,91.5388,77924.0
2018-01-29 09:55:00,112.67,112.82,112.59,112.82,34515.0,91.547,91.6688,91.482,91.6688,34515.0
2018-01-29 10:00:00,112.84,112.87,112.45,112.48,72409.0,91.6851,91.7095,91.3682,91.3926,72409.0
2018-01-29 10:05:00,112.48,112.79,112.48,112.65,43056.0,91.3926,91.6445,91.3926,91.5307,43056.0
2018-01-29 10:10:00,112.66,112.74,112.58,112.58,40904.0,91.5388,91.6038,91.4738,91.4738,40904.0
2018-01-29 10:15:00,112.63,112.63,112.25,112.26,60075.0,91.5145,91.5145,91.2057,91.2138,60075.0
2018-01-29 10:20:00,112.27,112.34,112.23,112.27,67690.0,91.2219,91.2788,91.1894,91.2219,67690.0
2018-01-29 10:25:00,112.28,112.31,112.16,112.2,54007.0,91.2301,91.2545,91.1326,91.1651,54007.0
2018-01-29 10:30:00,112.21,112.21,111.94,112.01,59437.0,91.1732,91.1732,90.9538,91.0107,59437.0
2018-01-29 10:35:00,112.0,112.0,111.64,111.81,62081.0,91.0026,91.0026,90.7101,90.8482,62081.0
2018-01-29 10:40:00,111.77,111.83,111.53,111.71,73832.0,90.8157,90.8644,90.6207,90.7669,73832.0
2018-01-29 10:45:00,111.72,111.74,111.6,111.68,56761.0,90.7751,90.7913,90.6776,90.7426,56761.0
2018-01-29 10:50:00,111.71,111.74,111.56,111.61,48881.0,90.7669,90.7913,90.6451,90.6857,48881.0
2018-01-29 10:55:00,111.57,111.92,111.57,111.71,53554.0,90.6532,90.9376,90.6532,90.7669,53554.0
2018-01-29 11:00:00,111.71,111.8,111.26,111.34,85404.0,90.7669,90.8401,90.4013,90.4663,85404.0
2018-01-29 11:05:00,111.35,111.56,111.34,111.39,35753.0,90.4744,90.6451,90.4663,90.5069,35753.0
2018-01-29 11:10:00,111.41,111.42,111.26,111.39,75198.0,90.5232,90.5313,90.4013,90.5069,75198.0
2018-01-29 11:15:00,111.38,111.39,111.25,111.28,97035.0,90.4988,90.5069,90.3932,90.4176,97035.0
2018-01-29 11:20:00,111.32,111.75,111.31,111.59,54743.0,90.4501,90.7994,90.4419,90.6694,54743.0
2018-01-29 11:25:00,111.59,111.74,111.57,111.62,47736.0,90.6694,90.7913,90.6532,90.6938,47736.0
2018-01-29 11:30:00,111.65,111.66,111.57,111.64,70059.0,90.7182,90.7263,90.6532,90.7101,70059.0
2018-01-29 11:35:00,111.65,111.75,111.63,111.7,46708.0,90.7182,90.7994,90.7019,90.7588,46708.0
2018-01-29 11:40:00,111.71,111.74,111.5,111.74,58612.0,90.7669,90.7913,90.5963,90.7913,58612.0
2018-01-29 11:45:00,111.72,111.82,111.68,111.71,50063.0,90.7751,90.8563,90.7426,90.7669,50063.0
2018-01-29 11:50:00,111.75,111.77,111.68,111.76,37504.0,90.7994,90.8157,90.7426,90.8076,37504.0
2018-01-29 11:55:00,111.73,111.79,111.72,111.74,27129.0,90.7832,90.8319,90.7751,90.7913,27129.0
2018-01-29 12:00:00,111.75,111.83,111.62,111.77,32571.0,90.7994,90.8644,90.6938,90.8157,32571.0
2018-01-29 12:05:00,111.77,111.87,111.74,111.87,41328.0,90.8157,90.8969,90.7913,90.8969,41328.0
2018-01-29 12:10:00,111.86,112.24,111.79,112.23,44816.0,90.8888,91.1976,90.8319,91.1894,44816.0
2018-01-29 12:15:00,112.24,112.43,112.2,112.42,36419.0,91.1976,91.352,91.1651,91.3438,36419.0
2018-01-29 12:20:00,112.41,112.56,112.34,112.5,39891.0,91.3357,91.4576,91.2788,91.4088,39891.0
2018-01-29 12:25:00,112.51,112.67,112.38,112.59,40183.0,91.417,91.547,91.3113,91.482,40183.0
2018-01-29 12:30:00,112.61,112.63,112.47,112.51,59774.0,91.4982,91.5145,91.3845,91.417,59774.0
2018-01-29 12:35:00,112.52,112.56,112.45,112.45,20333.0,91.4251,91.4576,91.3682,91.3682,20333.0
2018-01-29 12:40:00,112.46,112.47,112.31,112.35,23808.0,91.3763,91.3845,91.2545,91.287,23808.0
2018-01-29 12:45:00,112.35,112.55,112.35,112.55,36012.0,91.287,91.4495,91.287,91.4495,36012.0
2018-01-29 12:50:00,112.54,112.73,112.51,112.73,32506.0,91.4413,91.5957,91.417,91.5957,32506.0
2018-01-29 12:55:00,112.74,112.88,112.74,112.84,31301.0,91.6038,91.7176,91.6038,91.6851,31301.0
2018-01-29 13:00:00,112.86,112.9,112.74,112.87,24070.0,91.7013,91.7338,91.6038,91.7095,24070.0
2018-01-29 13:05:00,112.86,113.07,112.85,113.0,29996.0,91.7013,91.872,91.6932,91.8151,29996.0
2018-01-29 13:10:00,113.01,113.04,112.89,112.89,32133.0,91.8232,91.8476,91.7257,91.7257,32133.0
2018-01-29 13:15:00,112.9,113.01,112.86,112.86,25127.0,91.7338,91.8232,91.7013,91.7013,25127.0
2018-01-29 13:20:00,112.88,112.92,112.8,112.86,23589.0,91.7176,91.7501,91.6526,91.7013,23589.0
2018-01-29 13:25:00,112.87,112.93,112.82,112.82,49477.0,91.7095,91.7582,91.6688,91.6688,49477.0
2018-01-29 13:30:00,112.83,112.91,112.66,112.75,33619.0,91.677,91.742,91.5388,91.612,33619.0
2018-01-29 13:35:00,112.77,112.86,112.76,112.83,21095.0,91.6282,91.7013,91.6201,91.677,21095.0
2018-01-29 13:40:00,112.87,112.91,112.78,112.78,20097.0,91.7095,91.742,91.6363,91.6363,20097.0
2018-01-29 13:45:00,112.81,112.94,112.8,112.85,19828.0,91.6607,91.7663,91.6526,91.6932,19828.0
2018-01-29 13:50:00,112.86,112.96,112.81,112.93,33367.0,91.7013,91.7826,91.6607,91.7582,33367.0
2018-01-29 13:55:00,112.94,113.12,112.94,113.09,44336.0,91.7663,91.9126,91.7663,91.8882,44336.0
2018-01-29 14:00:00,113.09,113.21,113.06,113.06,30469.0,91.8882,91.9857,91.8638,91.8638,30469.0
2018-01-29 14:05:00,113.08,113.25,113.02,113.15,36992.0,91.8801,92.0182,91.8313,91.937,36992.0
2018-01-29 14:10:00,113.17,113.23,113.07,113.21,39888.0,91.9532,92.002,91.872,91.9857,39888.0
2018-01-29 14:15:00,113.19,113.22,113.07,113.08,31701.0,91.9695,91.9938,91.872,91.8801,31701.0
2018-01-29 14:20:00,113.08,113.25,113.08,113.15,22809.0,91.8801,92.0182,91.8801,91.937,22809.0
2018-01-29 14:25:00,113.14,113.19,113.06,113.11,34454.0,91.9288,91.9695,91.8638,91.9045,34454.0
2018-01-29 14:30:00,113.12,113.24,113.0,113.09,38114.0,91.9126,92.0101,91.8151,91.8882,38114.0
2018-01-29 14:35:00,113.09,113.15,113.0,113.0,32623.0,91.8882,91.937,91.8151,91.8151,32623.0
2018-01-29 14:40:00,112.97,112.99,112.82,112.84,36264.0,91.7907,91.807,91.6688,91.6851,36264.0
2018-01-29 14:45:00,112.84,112.92,112.73,112.87,36775.0,91.6851,91.7501,91.5957,91.7095,36775.0
2018-01-29 14:50:00,112.85,112.94,112.85,112.85,25308.0,91.6932,91.7663,91.6932,91.6932,25308.0
2018-01-29 14:55:00,112.89,112.98,112.88,112.92,29693.0,91.7257,91.7988,91.7176,91.7501,29693.0
2018-01-29 15:00:00,112.93,113.03,112.86,113.01,56360.0,91.7582,91.8395,91.7013,91.8232,56360.0
2018-01-29 15:05:00,113.01,113.04,112.9,112.96,30935.0,91.8232,91.8476,91.7338,91.7826,30935.0
2018-01-29 15:10:00,112.96,113.1,112.96,113.08,36106.0,91.7826,91.8963,91.7826,91.8801,36106.0
2018-01-29 15:15:00,113.08,113.11,112.95,112.95,50103.0,91.8801,91.9045,91.7745,91.7745,50103.0
2018-01-29 15:20:00,112.96,112.97,112.75,112.81,44115.0,91.7826,91.7907,91.612,91.6607,44115.0
2018-01-29 15:25:00,112.83,112.86,112.68,112.71,49176.0,91.677,91.7013,91.5551,91.5795,49176.0
2018-01-29 15:30:00,112.71,112.8,112.68,112.77,35631.0,91.5795,91.6526,91.5551,91.6282,35631.0
2018-01-29 15:35:00,112.77,112.82,112.58,112.6,48090.0,91.6282,91.6688,91.4738,91.4901,48090.0
2018-01-29 15:40:00,112.59,112.6,112.46,112.56,58068.0,91.482,91.4901,91.3763,91.4576,58068.0
2018-01-29 15:45:00,112.57,112.57,112.31,112.31,64411.0,91.4657,91.4657,91.2545,91.2545,64411.0
2018-01-29 15:50:00,112.31,113.03,112.21,112.97,169983.0,91.2545,91.8395,91.1732,91.7907,169983.0
2018-01-29 15:55:00,112.97,113.18,112.63,112.67,368976.0,91.7907,91.9613,91.5145,91.547,368976.0
2018-01-30 09:30:00,111.2,111.47,110.7,110.8,226382.0,90.8623,91.0829,90.4538,90.5355,226382.0
2018-01-30 09:35:00,110.79,111.01,110.58,110.58,145999.0,90.5273,90.7071,90.3557,90.3557,145999.0
2018-01-30 09:40:00,110.58,110.58,110.25,110.3,146396.0,90.3557,90.3557,90.0861,90.1269,146396.0
2018-01-30 09:45:00,110.3,110.38,110.13,110.24,50714.0,90.1269,90.1923,89.988,90.0779,50714.0
2018-01-30 09:50:00,110.24,110.24,109.96,109.97,94980.0,90.0779,90.0779,89.8491,89.8573,94980.0
2018-01-30 09:55:00,110.01,110.03,109.74,109.88,70414.0,89.89,89.9063,89.6693,89.7837,70414.0
2018-01-30 10:00:00,109.85,109.87,109.52,109.54,127515.0,89.7592,89.7756,89.4896,89.5059,127515.0
2018-01-30 10:05:00,109.55,109.59,109.3,109.46,214498.0,89.5141,89.5468,89.3098,89.4406,214498.0
2018-01-30 10:10:00,109.49,109.72,109.47,109.72,79556.0,89.4651,89.653,89.4487,89.653,79556.0
2018-01-30 10:15:00,109.72,109.99,109.69,109.82,57631.0,89.653,89.8736,89.6285,89.7347,57631.0
2018-01-30 10:20:00,109.85,110.31,109.81,110.29,114391.0,89.7592,90.1351,89.7265,90.1188,114391.0
2018-01-30 10:25:00,110.26,110.48,110.09,110.23,114559.0,90.0942,90.274,89.9553,90.0697,114559.0
2018-01-30 10:30:00,110.21,110.31,110.06,110.31,109076.0,90.0534,90.1351,89.9308,90.1351,109076.0
2018-01-30 10:35:00,110.32,110.69,110.28,110.66,64443.0,90.1433,90.4456,90.1106,90.4211,64443.0
2018-01-30 10:40:00,110.66,110.67,110.46,110.64,34522.0,90.4211,90.4293,90.2577,90.4047,34522.0
2018-01-30 10:45:00,110.64,110.74,110.59,110.63,33265.0,90.4047,90.4864,90.3639,90.3966,33265.0
2018-01-30 10:50:00,110.62,110.63,110.44,110.51,47246.0,90.3884,90.3966,90.2413,90.2985,47246.0
2018-01-30 10:55:00,110.51,110.64,110.37,110.59,81628.0,90.2985,90.4047,90.1841,90.3639,81628.0
2018-01-30 11:00:00,110.6,110.71,110.54,110.7,55646.0,90.3721,90.4619,90.323,90.4538,55646.0
2018-01-30 11:05:00,110.71,110.82,110.62,110.73,42837.0,90.4619,90.5518,90.3884,90.4783,42837.0
2018-01-30 11:10:00,110.73,110.8,110.53,110.62,49357.0,90.4783,90.5355,90.3149,90.3884,49357.0
2018-01-30 11:15:00,110.66,110.68,110.47,110.48,39203.0,90.4211,90.4374,90.2658,90.274,39203.0
2018-01-30 11:20:00,110.49,110.63,110.48,110.59,29495.0,90.2822,90.3966,90.274,90.3639,29495.0
2018-01-30 11:25:00,110.59,110.78,110.49,110.77,30571.0,90.3639,90.5191,90.2822,90.511,30571.0
2018-01-30 11:30:00,110.77,110.8,110.56,110.56,48314.0,90.511,90.5355,90.3394,90.3394,48314.0
2018-01-30 11:35:00,110.59,110.78,110.58,110.65,33831.0,90.3639,90.5191,90.3557,90.4129,33831.0
2018-01-30 11:40:00,110.65,110.82,110.64,110.73,41708.0,90.4129,90.5518,90.4047,90.4783,41708.0
2018-01-30 11:45:00,110.77,110.9,110.74,110.8,67599.0,90.511,90.6172,90.4864,90.5355,67599.0
2018-01-30 11:50:00,110.79,110.89,110.68,110.74,77022.0,90.5273,90.609,90.4374,90.4864,77022.0
2018-01-30 11:55:00,110.7,110.77,110.64,110.67,31869.0,90.4538,90.511,90.4047,90.4293,31869.0
2018-01-30 12:00:00,110.69,110.86,110.63,110.78,45088.0,90.4456,90.5845,90.3966,90.5191,45088.0
2018-01-30 12:05:00,110.78,110.9,110.68,110.89,50742.0,90.5191,90.6172,90.4374,90.609,50742.0
2018-01-30 12:10:00,110.89,110.97,110.8,110.81,39800.0,90.609,90.6744,90.5355,90.5436,39800.0
2018-01-30 12:15:00,110.81,110.85,110.6,110.69,32298.0,90.5436,90.5763,90.3721,90.4456,32298.0
2018-01-30 12:20:00,110.69,110.77,110.68,110.72,33683.0,90.4456,90.511,90.4374,90.4701,33683.0
2018-01-30 12:25:00,110.75,110.77,110.62,110.64,28502.0,90.4946,90.511,90.3884,90.4047,28502.0
2018-01-30 12:30:00,110.64,110.7,110.54,110.68,29405.0,90.4047,90.4538,90.323,90.4374,29405.0
2018-01-30 12:35:00,110.66,110.69,110.45,110.45,21604.0,90.4211,90.4456,90.2495,90.2495,21604.0
2018-01-30 12:40:00,110.46,110.62,110.43,110.54,20380.0,90.2577,90.3884,90.2331,90.323,20380.0
2018-01-30 12:45:00,110.55,110.63,110.51,110.51,24447.0,90.3312,90.3966,90.2985,90.2985,24447.0
2018-01-30 12:50:00,110.48,110.68,110.46,110.58,20499.0,90.274,90.4374,90.2577,90.3557,20499.0
2018-01-30 12:55:00,110.58,110.71,110.56,110.71,21723.0,90.3557,90.4619,90.3394,90.4619,21723.0
2018-01-30 13:00:00,110.71,110.71,110.45,110.46,48254.0,90.4619,90.4619,90.2495,90.2577,48254.0
2018-01-30 13:05:00,110.44,110.46,110.22,110.39,27458.0,90.2413,90.2577,90.0616,90.2005,27458.0
2018-01-30 13:10:00,110.4,110.55,110.4,110.42,18892.0,90.2086,90.3312,90.2086,90.225,18892.0
2018-01-30 13:15:00,110.42,110.62,110.42,110.53,16152.0,90.225,90.3884,90.225,90.3149,16152.0
2018-01-30 13:20:00,110.53,110.54,110.33,110.37,27603.0,90.3149,90.323,90.1514,90.1841,27603.0
2018-01-30 13:25:00,110.39,110.45,110.31,110.34,19902.0,90.2005,90.2495,90.1351,90.1596,19902.0
2018-01-30 13:30:00,110.32,110.42,110.18,110.27,27625.0,90.1433,90.225,90.0289,90.1024,27625.0
2018-01-30 13:35:00,110.26,110.35,110.19,110.32,46285.0,90.0942,90.1678,90.037,90.1433,46285.0
2018-01-30 13:40:00,110.33,110.42,110.26,110.26,36559.0,90.1514,90.225,90.0942,90.0942,36559.0
2018-01-30 13:45:00,110.28,110.42,110.28,110.41,33676.0,90.1106,90.225,90.1106,90.2168,33676.0
2018-01-30 13:50:00,110.38,110.58,110.34,110.51,30784.0,90.1923,90.3557,90.1596,90.2985,30784.0
2018-01-30 13:55:00,110.52,110.64,110.51,110.58,25632.0,90.3067,90.4047,90.2985,90.3557,25632.0
2018-01-30 14:00:00,110.58,110.62,110.45,110.46,30227.0,90.3557,90.3884,90.2495,90.2577,30227.0
2018-01-30 14:05:00,110.5,110.57,110.37,110.38,26607.0,90.2903,90.3475,90.1841,90.1923,26607.0
2018-01-30 14:10:00,110.39,110.58,110.28,110.48,37922.0,90.2005,90.3557,90.1106,90.274,37922.0
2018-01-30 14:15:00,110.48,110.53,110.39,110.49,25529.0,90.274,90.3149,90.2005,90.2822,25529.0
2018-01-30 14:20:00,110.47,110.49,110.35,110.41,24756.0,90.2658,90.2822,90.1678,90.2168,24756.0
2018-01-30 14:25:00,110.43,110.44,110.29,110.34,34809.0,90.2331,90.2413,90.1188,90.1596,34809.0
2018-01-30 14:30:00,110.33,110.39,110.13,110.17,46515.0,90.1514,90.2005,89.988,90.0207,46515.0
2018-01-30 14:35:00,110.18,110.19,109.96,110.0,45135.0,90.0289,90.037,89.8491,89.8818,45135.0
2018-01-30 14:40:00,110.0,110.02,109.88,109.93,37791.0,89.8818,89.8981,89.7837,89.8246,37791.0
2018-01-30 14:45:00,109.93,110.05,109.89,110.04,31732.0,89.8246,89.9226,89.7919,89.9145,31732.0
2018-01-30 14:50:00,110.04,110.05,109.91,109.99,68519.0,89.9145,89.9226,89.8083,89.8736,68519.0
2018-01-30 14:55:00,110.0,110.0,109.91,109.95,42920.0,89.8818,89.8818,89.8083,89.8409,42920.0
2018-01-30 15:00:00,109.92,110.07,109.86,110.04,71205.0,89.8164,89.939,89.7674,89.9145,71205.0
2018-01-30 15:05:00,110.03,110.03,109.83,109.91,82701.0,89.9063,89.9063,89.7429,89.8083,82701.0
2018-01-30 15:10:00,109.89,110.04,109.85,109.93,83134.0,89.7919,89.9145,89.7592,89.8246,83134.0
2018-01-30 15:15:00,109.93,109.98,109.8,109.88,67471.0,89.8246,89.8654,89.7184,89.7837,67471.0
2018-01-30 15:20:00,109.88,110.08,109.87,110.05,57624.0,89.7837,89.9472,89.7756,89.9226,57624.0
2018-01-30 15:25:00,110.05,110.14,110.03,110.13,46831.0,89.9226,89.9962,89.9063,89.988,46831.0
2018-01-30 15:30:00,110.13,110.2,110.03,110.15,105564.0,89.988,90.0452,89.9063,90.0044,105564.0
2018-01-30 15:35:00,110.15,110.3,110.15,110.2,101988.0,90.0044,90.1269,90.0044,90.0452,101988.0
2018-01-30 15:40:00,110.2,110.24,110.1,110.11,65788.0,90.0452,90.0779,89.9635,89.9717,65788.0
2018-01-30 15:45:00,110.11,110.26,110.11,110.21,87146.0,89.9717,90.0942,89.9717,90.0534,87146.0
2018-01-30 15:50:00,110.22,110.22,110.08,110.09,113697.0,90.0616,90.0616,89.9472,89.9553,113697.0
2018-01-30 15:55:00,110.09,110.14,109.88,109.9,209778.0,89.9553,89.9962,89.7837,89.8001,209778.0
2018-01-31 09:30:00,110.93,110.99,110.3,110.3,157484.0,90.6417,90.6907,90.1269,90.1269,157484.0
2018-01-31 09:35:00,110.37,110.74,110.17,110.42,80788.0,90.1841,90.4864,90.0207,90.225,80788.0
2018-01-31 09:40:00,110.48,110.48,110.0,110.05,169921.0,90.274,90.274,89.8818,89.9226,169921.0
2018-01-31 09:45:00,110.04,110.07,109.54,109.55,141750.0,89.9145,89.939,89.5059,89.5141,141750.0
2018-01-31 09:50:00,109.55,109.74,109.21,109.24,185170.0,89.5141,89.6693,89.2363,89.2608,185170.0
2018-01-31 09:55:00,109.21,109.28,109.03,109.21,105675.0,89.2363,89.2935,89.0892,89.2363,105675.0
2018-01-31 10:00:00,109.2,109.73,109.2,109.73,110672.0,89.2281,89.6612,89.2281,89.6612,110672.0
2018-01-31 10:05:00,109.71,109.83,109.58,109.65,78559.0,89.6448,89.7429,89.5386,89.5958,78559.0
2018-01-31 10:10:00,109.69,109.71,109.5,109.6,82234.0,89.6285,89.6448,89.4732,89.5549,82234.0
2018-01-31 10:15:00,109.59,109.62,109.41,109.48,80825.0,89.5468,89.5713,89.3997,89.4569,80825.0
2018-01-31 10:20:00,109.46,109.65,109.39,109.45,102829.0,89.4406,89.5958,89.3834,89.4324,102829.0
2018-01-31 10:25:00,109.44,109.47,109.26,109.41,81489.0,89.4242,89.4487,89.2771,89.3997,81489.0
2018-01-31 10:30:00,109.41,109.45,109.24,109.44,71156.0,89.3997,89.4324,89.2608,89.4242,71156.0
2018-01-31 10:35:00,109.46,109.51,109.24,109.31,84840.0,89.4406,89.4814,89.2608,89.318,84840.0
2018-01-31 10:40:00,109.3,109.31,108.98,109.05,79867.0,89.3098,89.318,89.0483,89.1055,79867.0
2018-01-31 10:45:00,109.04,109.2,108.97,109.02,64557.0,89.0974,89.2281,89.0402,89.081,64557.0
2018-01-31 10:50:00,109.02,109.11,108.78,108.87,98733.0,89.081,89.1546,88.8849,88.9585,98733.0
2018-01-31 10:55:00,108.87,108.89,108.74,108.81,66627.0,88.9585,88.9748,88.8522,88.9094,66627.0
2018-01-31 11:00:00,108.82,108.89,108.75,108.83,56199.0,88.9176,88.9748,88.8604,88.9258,56199.0
2018-01-31 11:05:00,108.83,108.99,108.78,108.93,49907.0,88.9258,89.0565,88.8849,89.0075,49907.0
2018-01-31 11:10:00,108.93,108.99,108.84,108.91,58263.0,89.0075,89.0565,88.9339,88.9911,58263.0
2018-01-31 11:15:00,108.93,108.96,108.73,108.75,63461.0,89.0075,89.032,88.8441,88.8604,63461.0
2018-01-31 11:20:00,108.74,108.79,108.63,108.75,81680.0,88.8522,88.8931,88.7624,88.8604,81680.0
2018-01-31 11:25:00,108.74,108.93,108.69,108.72,85789.0,88.8522,89.0075,88.8114,88.8359,85789.0
2018-01-31 11:30:00,108.72,108.91,108.72,108.85,29000.0,88.8359,88.9911,88.8359,88.9421,29000.0
2018-01-31 11:35:00,108.85,108.85,108.64,108.68,44002.0,88.9421,88.9421,88.7705,88.8032,44002.0
2018-01-31 11:40:00,108.67,108.74,108.66,108.71,21027.0,88.795,88.8522,88.7869,88.8277,21027.0
2018-01-31 11:45:00,108.72,108.79,108.63,108.69,42772.0,88.8359,88.8931,88.7624,88.8114,42772.0
2018-01-31 11:50:00,108.66,108.67,108.52,108.55,45834.0,88.7869,88.795,88.6725,88.697,45834.0
2018-01-31 11:55:00,108.53,108.62,108.42,108.48,57862.0,88.6806,88.7542,88.5908,88.6398,57862.0
2018-01-31 12:00:00,108.49,108.6,108.4,108.6,22399.0,88.648,88.7378,88.5744,88.7378,22399.0
2018-01-31 12:05:00,108.61,108.66,108.57,108.61,56087.0,88.746,88.7869,88.7133,88.746,56087.0
2018-01-31 12:10:00,108.63,108.68,108.51,108.59,48939.0,88.7624,88.8032,88.6643,88.7297,48939.0
2018-01-31 12:15:00,108.61,108.62,108.4,108.42,35849.0,88.746,88.7542,88.5744,88.5908,35849.0
2018-01-31 12:20:00,108.42,108.78,108.42,108.78,73044.0,88.5908,88.8849,88.5908,88.8849,73044.0
2018-01-31 12:25:00,108.77,108.8,108.67,108.76,49780.0,88.8767,88.9013,88.795,88.8686,49780.0
2018-01-31 12:30:00,108.77,108.77,108.65,108.71,27278.0,88.8767,88.8767,88.7787,88.8277,27278.0
2018-01-31 12:35:00,108.71,108.78,108.68,108.7,20102.0,88.8277,88.8849,88.8032,88.8196,20102.0
2018-01-31 12:40:00,108.69,108.71,108.6,108.65,33966.0,88.8114,88.8277,88.7378,88.7787,33966.0
2018-01-31 12:45:00,108.65,108.75,108.64,108.7,20081.0,88.7787,88.8604,88.7705,88.8196,20081.0
2018-01-31 12:50:00,108.71,108.77,108.67,108.69,15524.0,88.8277,88.8767,88.795,88.8114,15524.0
2018-01-31 12:55:00,108.68,108.78,108.68,108.76,39064.0,88.8032,88.8849,88.8032,88.8686,39064.0
2018-01-31 13:00:00,108.76,108.93,108.76,108.82,26362.0,88.8686,89.0075,88.8686,88.9176,26362.0
2018-01-31 13:05:00,108.82,108.89,108.78,108.8,23159.0,88.9176,88.9748,88.8849,88.9013,23159.0
2018-01-31 13:10:00,108.79,108.85,108.79,108.79,21399.0,88.8931,88.9421,88.8931,88.8931,21399.0
2018-01-31 13:15:00,108.78,108.81,108.71,108.77,21168.0,88.8849,88.9094,88.8277,88.8767,21168.0
2018-01-31 13:20:00,108.77,108.77,108.69,108.73,46335.0,88.8767,88.8767,88.8114,88.8441,46335.0
2018-01-31 13:25:00,108.73,108.81,108.69,108.76,61575.0,88.8441,88.9094,88.8114,88.8686,61575.0
2018-01-31 13:30:00,108.76,108.78,108.71,108.75,25309.0,88.8686,88.8849,88.8277,88.8604,25309.0
2018-01-31 13:35:00,108.74,108.75,108.66,108.7,59099.0,88.8522,88.8604,88.7869,88.8196,59099.0
2018-01-31 13:40:00,108.7,108.7,108.66,108.69,35348.0,88.8196,88.8196,88.7869,88.8114,35348.0
2018-01-31 13:45:00,108.69,108.69,108.57,108.63,71309.0,88.8114,88.8114,88.7133,88.7624,71309.0
2018-01-31 13:50:00,108.65,108.68,108.61,108.65,28365.0,88.7787,88.8032,88.746,88.7787,28365.0
2018-01-31 13:55:00,108.65,108.65,108.51,108.61,31682.0,88.7787,88.7787,88.6643,88.746,31682.0
2018-01-31 14:00:00,108.6,108.85,108.57,108.6,88097.0,88.7378,88.9421,88.7133,88.7378,88097.0
2018-01-31 14:05:00,108.62,108.74,108.55,108.72,61718.0,88.7542,88.8522,88.697,88.8359,61718.0
2018-01-31 14:10:00,108.73,108.89,108.59,108.64,78926.0,88.8441,88.9748,88.7297,88.7705,78926.0
2018-01-31 14:15:00,108.64,108.8,108.61,108.77,84491.0,88.7705,88.9013,88.746,88.8767,84491.0
2018-01-31 14:20:00,108.77,108.77,108.5,108.51,52730.0,88.8767,88.8767,88.6561,88.6643,52730.0
2018-01-31 14:25:00,108.52,108.66,108.5,108.61,48574.0,88.6725,88.7869,88.6561,88.746,48574.0
2018-01-31 14:30:00,108.62,108.72,108.56,108.67,36299.0,88.7542,88.8359,88.7052,88.795,36299.0
2018-01-31 14:35:00,108.67,108.67,108.5,108.59,38207.0,88.795,88.795,88.6561,88.7297,38207.0
2018-01-31 14:40:00,108.59,108.71,108.57,108.57,51827.0,88.7297,88.8277,88.7133,88.7133,51827.0
2018-01-31 14:45:00,108.59,108.65,108.43,108.48,40169.0,88.7297,88.7787,88.5989,88.6398,40169.0
2018-01-31 14:50:00,108.47,108.57,108.3,108.53,72006.0,88.6316,88.7133,88.4927,88.6806,72006.0
2018-01-31 14:55:00,108.53,108.7,108.44,108.65,36282.0,88.6806,88.8196,88.6071,88.7787,36282.0
2018-01-31 15:00:00,108.64,108.69,108.48,108.58,58369.0,88.7705,88.8114,88.6398,88.7215,58369.0
2018-01-31 15:05:00,108.54,108.55,108.37,108.49,34420.0,88.6888,88.697,88.5499,88.648,34420.0
2018-01-31 15:10:00,108.54,108.6,108.41,108.47,47887.0,88.6888,88.7378,88.5826,88.6316,47887.0
2018-01-31 15:15:00,108.44,108.68,108.43,108.67,64732.0,88.6071,88.8032,88.5989,88.795,64732.0
2018-01-31 15:20:00,108.67,108.8,108.64,108.73,89500.0,88.795,88.9013,88.7705,88.8441,89500.0
2018-01-31 15:25:00,108.72,108.93,108.64,108.87,76494.0,88.8359,89.0075,88.7705,88.9585,76494.0
2018-01-31 15:30:00,108.87,109.26,108.87,109.18,66862.0,88.9585,89.2771,88.9585,89.2118,66862.0
2018-01-31 15:35:00,109.18,109.46,109.14,109.32,83162.0,89.2118,89.4406,89.1791,89.3262,83162.0
2018-01-31 15:40:00,109.33,109.9,109.31,109.69,112101.0,89.3343,89.8001,89.318,89.6285,112101.0
2018-01-31 15:45:00,109.69,110.01,109.63,109.65,246858.0,89.6285,89.89,89.5795,89.5958,246858.0
2018-01-31 15:50:00,109.65,109.75,109.63,109.71,207356.0,89.5958,89.6775,89.5795,89.6448,207356.0
2018-01-31 15:55:00,109.71,109.75,109.57,109.68,285462.0,89.6448,89.6775,89.5304,89.6203,285462.0
2018-02-01 09:30:00,108.55,109.95,108.55,109.85,138167.0,88.697,89.8409,88.697,89.7592,138167.0
2018-02-01 09:35:00,109.77,110.39,109.77,110.39,60320.0,89.6939,90.2005,89.6939,90.2005,60320.0
2018-02-01 09:40:00,110.39,110.41,109.82,109.95,73060.0,90.2005,90.2168,89.7347,89.8409,73060.0
2018-02-01 09:45:00,109.96,110.2,109.94,109.99,52917.0,89.8491,90.0452,89.8328,89.8736,52917.0
2018-02-01 09:50:00,110.02,110.15,109.97,110.05,42905.0,89.8981,90.0044,89.8573,89.9226,42905.0
2018-02-01 09:55:00,110.04,110.24,109.99,110.22,73353.0,89.9145,90.0779,89.8736,90.0616,73353.0
2018-02-01 10:00:00,110.22,110.43,110.17,110.27,74942.0,90.0616,90.2331,90.0207,90.1024,74942.0
2018-02-01 10:05:00,110.27,110.29,109.98,110.02,50721.0,90.1024,90.1188,89.8654,89.8981,50721.0
2018-02-01 10:10:00,110.02,110.14,109.95,110.14,77334.0,89.8981,89.9962,89.8409,89.9962,77334.0
2018-02-01 10:15:00,110.11,110.32,110.03,110.27,41419.0,89.9717,90.1433,89.9063,90.1024,41419.0
2018-02-01 10:20:00,110.29,110.35,110.09,110.12,35816.0,90.1188,90.1678,89.9553,89.9798,35816.0
2018-02-01 10:25:00,110.12,110.12,109.62,110.0,71082.0,89.9798,89.9798,89.5713,89.8818,71082.0
2018-02-01 10:30:00,109.99,110.21,109.93,110.2,23630.0,89.8736,90.0534,89.8246,90.0452,23630.0
2018-02-01 10:35:00,110.21,110.48,110.21,110.44,34441.0,90.0534,90.274,90.0534,90.2413,34441.0
2018-02-01 10:40:00,110.44,110.49,110.39,110.43,32418.0,90.2413,90.2822,90.2005,90.2331,32418.0
2018-02-01 10:45:00,110.42,110.62,110.42,110.61,43567.0,90.225,90.3884,90.225,90.3802,43567.0
2018-02-01 10:50:00,110.64,110.75,110.58,110.59,45200.0,90.4047,90.4946,90.3557,90.3639,45200.0
2018-02-01 10:55:00,110.6,110.61,110.38,110.42,72487.0,90.3721,90.3802,90.1923,90.225,72487.0
2018-02-01 11:00:00,110.42,110.55,110.37,110.46,30346.0,90.225,90.3312,90.1841,90.2577,30346.0
2018-02-01 11:05:00,110.45,110.49,110.37,110.44,62471.0,90.2495,90.2822,90.1841,90.2413,62471.0
2018-02-01 11:10:00,110.44,110.48,110.35,110.41,24415.0,90.2413,90.274,90.1678,90.2168,24415.0
2018-02-01 11:15:00,110.44,110.63,110.41,110.48,26344.0,90.2413,90.3966,90.2168,90.274,26344.0
2018-02-01 11:20:00,110.5,110.54,110.32,110.39,31359.0,90.2903,90.323,90.1433,90.2005,31359.0
2018-02-01 11:25:00,110.38,110.42,110.29,110.39,33760.0,90.1923,90.225,90.1188,90.2005,33760.0
2018-02-01 11:30:00,110.39,110.65,110.38,110.59,20579.0,90.2005,90.4129,90.1923,90.3639,20579.0
2018-02-01 11:35:00,110.61,110.61,110.47,110.56,32718.0,90.3802,90.3802,90.2658,90.3394,32718.0
2018-02-01 11:40:00,110.54,110.62,110.48,110.54,40972.0,90.323,90.3884,90.274,90.323,40972.0
2018-02-01 11:45:00,110.53,110.54,110.48,110.51,23709.0,90.3149,90.323,90.274,90.2985,23709.0
2018-02-01 11:50:00,110.5,110.52,110.41,110.42,42392.0,90.2903,90.3067,90.2168,90.225,42392.0
2018-02-01 11:55:00,110.43,110.51,110.41,110.5,29155.0,90.2331,90.2985,90.2168,90.2903,29155.0
2018-02-01 12:00:00,110.51,110.56,110.38,110.42,29745.0,90.2985,90.3394,90.1923,90.225,29745.0
2018-02-01 12:05:00,110.43,110.45,110.33,110.36,31476.0,90.2331,90.2495,90.1514,90.1759,31476.0
2018-02-01 12:10:00,110.36,110.42,110.29,110.35,91807.0,90.1759,90.225,90.1188,90.1678,91807.0
2018-02-01 12:15:00,110.35,110.41,110.24,110.41,30693.0,90.1678,90.2168,90.0779,90.2168,30693.0
2018-02-01 12:20:00,110.41,110.45,110.27,110.27,17339.0,90.2168,90.2495,90.1024,90.1024,17339.0
2018-02-01 12:25:00,110.25,110.27,109.98,110.03,42832.0,90.0861,90.1024,89.8654,89.9063,42832.0
2018-02-01 12:30:00,110.05,110.24,110.04,110.24,15646.0,89.9226,90.0779,89.9145,90.0779,15646.0
2018-02-01 12:35:00,110.24,110.28,110.21,110.23,21229.0,90.0779,90.1106,90.0534,90.0697,21229.0
2018-02-01 12:40:00,110.23,110.25,110.15,110.16,17856.0,90.0697,90.0861,90.0044,90.0125,17856.0
2018-02-01 12:45:00,110.16,110.29,110.15,110.25,19359.0,90.0125,90.1188,90.0044,90.0861,19359.0
2018-02-01 12:50:00,110.24,110.26,110.13,110.19,25258.0,90.0779,90.0942,89.988,90.037,25258.0
2018-02-01 12:55:00,110.19,110.19,110.12,110.13,33283.0,90.037,90.037,89.9798,89.988,33283.0
2018-02-01 13:00:00,110.13,110.39,110.1,110.39,26589.0,89.988,90.2005,89.9635,90.2005,26589.0
2018-02-01 13:05:00,110.38,110.61,110.38,110.57,60644.0,90.1923,90.3802,90.1923,90.3475,60644.0
2018-02-01 13:10:00,110.57,110.64,110.42,110.47,23758.0,90.3475,90.4047,90.225,90.2658,23758.0
2018-02-01 13:15:00,110.48,110.48,110.28,110.28,32728.0,90.274,90.274,90.1106,90.1106,32728.0
2018-02-01 13:20:00,110.29,110.32,110.2,110.28,173807.0,90.1188,90.1433,90.0452,90.1106,173807.0
2018-02-01 13:25:00,110.28,110.42,110.28,110.35,31242.0,90.1106,90.225,90.1106,90.1678,31242.0
2018-02-01 13:30:00,110.35,110.37,110.24,110.3,47359.0,90.1678,90.1841,90.0779,90.1269,47359.0
2018-02-01 13:35:00,110.3,110.35,110.25,110.28,54452.0,90.1269,90.1678,90.0861,90.1106,54452.0
2018-02-01 13:40:00,110.28,110.33,110.25,110.25,47688.0,90.1106,90.1514,90.0861,90.0861,47688.0
2018-02-01 13:45:00,110.26,110.3,110.21,110.29,36172.0,90.0942,90.1269,90.0534,90.1188,36172.0
2018-02-01 13:50:00,110.29,110.32,110.12,110.15,33621.0,90.1188,90.1433,89.9798,90.0044,33621.0
2018-02-01 13:55:00,110.16,110.2,110.1,110.19,38061.0,90.0125,90.0452,89.9635,90.037,38061.0
2018-02-01 14:00:00,110.19,110.34,110.09,110.25,38649.0,90.037,90.1596,89.9553,90.0861,38649.0
2018-02-01 14:05:00,110.24,110.27,110.03,110.07,33591.0,90.0779,90.1024,89.9063,89.939,33591.0
2018-02-01 14:10:00,110.06,110.17,110.01,110.06,31278.0,89.9308,90.0207,89.89,89.9308,31278.0
2018-02-01 14:15:00,110.05,110.13,109.91,109.94,72781.0,89.9226,89.988,89.8083,89.8328,72781.0
2018-02-01 14:20:00,109.94,110.03,109.76,109.99,53698.0,89.8328,89.9063,89.6857,89.8736,53698.0
2018-02-01 14:25:00,109.97,110.08,109.96,110.05,48143.0,89.8573,89.9472,89.8491,89.9226,48143.0
2018-02-01 14:30:00,110.05,110.17,110.0,110.02,49858.0,89.9226,90.0207,89.8818,89.8981,49858.0
2018-02-01 14:35:00,110.01,110.18,110.01,110.09,48672.0,89.89,90.0289,89.89,89.9553,48672.0
2018-02-01 14:40:00,110.08,110.17,110.02,110.05,34624.0,89.9472,90.0207,89.8981,89.9226,34624.0
2018-02-01 14:45:00,110.05,110.18,110.04,110.13,47932.0,89.9226,90.0289,89.9145,89.988,47932.0
2018-02-01 14:50:00,110.13,110.22,110.09,110.19,257804.0,89.988,90.0616,89.9553,90.037,257804.0
2018-02-01 14:55:00,110.19,110.36,110.18,110.36,28940.0,90.037,90.1759,90.0289,90.1759,28940.0
2018-02-01 15:00:00,110.36,110.41,110.23,110.26,34211.0,90.1759,90.2168,90.0697,90.0942,34211.0
2018-02-01 15:05:00,110.25,110.28,110.13,110.22,33346.0,90.0861,90.1106,89.988,90.0616,33346.0
2018-02-01 15:10:00,110.22,110.27,110.14,110.16,62434.0,90.0616,90.1024,89.9962,90.0125,62434.0
2018-02-01 15:15:00,110.17,110.26,110.1,110.11,50952.0,90.0207,90.0942,89.9635,89.9717,50952.0
2018-02-01 15:20:00,110.11,110.19,110.05,110.17,61058.0,89.9717,90.037,89.9226,90.0207,61058.0
2018-02-01 15:25:00,110.18,110.2,110.03,110.05,94522.0,90.0289,90.0452,89.9063,89.9226,94522.0
2018-02-01 15:30:00,110.04,110.09,109.73,109.9,162559.0,89.9145,89.9553,89.6612,89.8001,162559.0
2018-02-01 15:35:00,109.87,109.97,109.8,109.9,77413.0,89.7756,89.8573,89.7184,89.8001,77413.0
2018-02-01 15:40:00,109.9,109.9,109.68,109.71,120669.0,89.8001,89.8001,89.6203,89.6448,120669.0
2018-02-01 15:45:00,109.72,110.12,109.72,110.04,102899.0,89.653,89.9798,89.653,89.9145,102899.0
2018-02-01 15:50:00,110.06,110.18,109.95,110.07,136374.0,89.9308,90.0289,89.8409,89.939,136374.0
2018-02-01 15:55:00,110.06,110.17,109.95,110.09,206890.0,89.9308,90.0207,89.8409,89.9553,206890.0
2018-02-02 09:30:00,109.02,109.73,109.0,109.61,175616.0,89.081,89.6612,89.0647,89.5631,175616.0
2018-02-02 09:35:00,109.61,109.66,109.11,109.19,91569.0,89.5631,89.604,89.1546,89.2199,91569.0
2018-02-02 09:40:00,109.18,109.25,109.02,109.07,184151.0,89.2118,89.269,89.081,89.1219,184151.0
2018-02-02 09:45:00,109.06,109.13,108.9,108.98,61159.0,89.1137,89.1709,88.983,89.0483,61159.0
2018-02-02 09:50:00,109.03,109.06,108.65,108.79,56516.0,89.0892,89.1137,88.7787,88.8931,56516.0
2018-02-02 09:55:00,108.79,109.05,108.72,109.0,106371.0,88.8931,89.1055,88.8359,89.0647,106371.0
2018-02-02 10:00:00,109.0,109.06,108.55,108.65,118032.0,89.0647,89.1137,88.697,88.7787,118032.0
2018-02-02 10:05:00,108.66,108.76,108.53,108.66,58020.0,88.7869,88.8686,88.6806,88.7869,58020.0
2018-02-02 10:10:00,108.65,108.65,108.32,108.56,155924.0,88.7787,88.7787,88.5091,88.7052,155924.0
2018-02-02 10:15:00,108.56,108.7,108.51,108.61,167141.0,88.7052,88.8196,88.6643,88.746,167141.0
2018-02-02 10:20:00,108.61,108.69,108.37,108.59,84144.0,88.746,88.8114,88.5499,88.7297,84144.0
2018-02-02 10:25:00,108.59,108.66,108.48,108.61,91378.0,88.7297,88.7869,88.6398,88.746,91378.0
2018-02-02 10:30:00,108.61,108.85,108.57,108.85,108980.0,88.746,88.9421,88.7133,88.9421,108980.0
2018-02-02 10:35:00,108.84,109.47,108.81,109.38,121500.0,88.9339,89.4487,88.9094,89.3752,121500.0
2018-02-02 10:40:00,109.33,109.52,109.27,109.33,41550.0,89.3343,89.4896,89.2853,89.3343,41550.0
2018-02-02 10:45:00,109.3,109.6,109.29,109.6,25576.0,89.3098,89.5549,89.3016,89.5549,25576.0
2018-02-02 10:50:00,109.61,109.72,109.52,109.59,42887.0,89.5631,89.653,89.4896,89.5468,42887.0
2018-02-02 10:55:00,109.56,109.57,109.37,109.5,49973.0,89.5223,89.5304,89.367,89.4732,49973.0
2018-02-02 11:00:00,109.49,109.5,109.3,109.32,41722.0,89.4651,89.4732,89.3098,89.3262,41722.0
2018-02-02 11:05:00,109.31,109.78,109.29,109.78,158521.0,89.318,89.702,89.3016,89.702,158521.0
2018-02-02 11:10:00,109.79,109.87,109.62,109.84,156245.0,89.7102,89.7756,89.5713,89.7511,156245.0
2018-02-02 11:15:00,109.85,109.93,109.58,109.61,68884.0,89.7592,89.8246,89.5386,89.5631,68884.0
2018-02-02 11:20:00,109.66,109.78,109.58,109.66,80701.0,89.604,89.702,89.5386,89.604,80701.0
2018-02-02 11:25:00,109.67,109.77,109.58,109.7,56161.0,89.6121,89.6939,89.5386,89.6367,56161.0
2018-02-02 11:30:00,109.7,109.8,109.62,109.66,62222.0,89.6367,89.7184,89.5713,89.604,62222.0
2018-02-02 11:35:00,109.67,109.7,109.39,109.54,41653.0,89.6121,89.6367,89.3834,89.5059,41653.0
2018-02-02 11:40:00,109.54,109.82,109.53,109.66,66877.0,89.5059,89.7347,89.4978,89.604,66877.0
2018-02-02 11:45:00,109.68,109.8,109.65,109.76,114943.0,89.6203,89.7184,89.5958,89.6857,114943.0
2018-02-02 11:50:00,109.76,109.85,109.65,109.8,61071.0,89.6857,89.7592,89.5958,89.7184,61071.0
2018-02-02 11:55:00,109.8,109.89,109.6,109.64,44096.0,89.7184,89.7919,89.5549,89.5876,44096.0
2018-02-02 12:00:00,109.64,109.67,109.56,109.66,52473.0,89.5876,89.6121,89.5223,89.604,52473.0
2018-02-02 12:05:00,109.63,109.71,109.57,109.68,105269.0,89.5795,89.6448,89.5304,89.6203,105269.0
2018-02-02 12:10:00,109.68,109.89,109.63,109.86,54834.0,89.6203,89.7919,89.5795,89.7674,54834.0
2018-02-02 12:15:00,109.85,110.08,109.85,110.08,62711.0,89.7592,89.9472,89.7592,89.9472,62711.0
2018-02-02 12:20:00,110.06,110.12,109.96,110.09,41475.0,89.9308,89.9798,89.8491,89.9553,41475.0
2018-02-02 12:25:00,110.09,110.23,110.03,110.23,28923.0,89.9553,90.0697,89.9063,90.0697,28923.0
2018-02-02 12:30:00,110.22,110.22,109.96,110.02,136897.0,90.0616,90.0616,89.8491,89.8981,136897.0
2018-02-02 12:35:00,110.02,110.1,109.94,109.98,38421.0,89.8981,89.9635,89.8328,89.8654,38421.0
2018-02-02 12:40:00,109.98,110.06,109.96,110.04,30452.0,89.8654,89.9308,89.8491,89.9145,30452.0
2018-02-02 12:45:00,110.03,110.03,109.83,109.87,39557.0,89.9063,89.9063,89.7429,89.7756,39557.0
2018-02-02 12:50:00,109.88,109.89,109.56,109.58,47318.0,89.7837,89.7919,89.5223,89.5386,47318.0
2018-02-02 12:55:00,109.59,109.68,109.44,109.47,31916.0,89.5468,89.6203,89.4242,89.4487,31916.0
2018-02-02 13:00:00,109.45,109.46,109.27,109.32,34616.0,89.4324,89.4406,89.2853,89.3262,34616.0
2018-02-02 13:05:00,109.31,109.39,109.18,109.2,26000.0,89.318,89.3834,89.2118,89.2281,26000.0
2018-02-02 13:10:00,109.17,109.4,109.17,109.39,20211.0,89.2036,89.3915,89.2036,89.3834,20211.0
2018-02-02 13:15:00,109.39,109.41,109.27,109.27,18381.0,89.3834,89.3997,89.2853,89.2853,18381.0
2018-02-02 13:20:00,109.29,109.29,108.95,108.99,35659.0,89.3016,89.3016,89.0238,89.0565,35659.0
2018-02-02 13:25:00,108.96,109.17,108.88,109.08,26694.0,89.032,89.2036,88.9666,89.1301,26694.0
2018-02-02 13:30:00,109.09,109.24,109.07,109.18,24899.0,89.1382,89.2608,89.1219,89.2118,24899.0
2018-02-02 13:35:00,109.18,109.21,108.97,109.05,28074.0,89.2118,89.2363,89.0402,89.1055,28074.0
2018-02-02 13:40:00,109.07,109.08,108.82,108.92,24668.0,89.1219,89.1301,88.9176,88.9993,24668.0
2018-02-02 13:45:00,108.92,108.98,108.82,108.86,18099.0,88.9993,89.0483,88.9176,88.9503,18099.0
2018-02-02 13:50:00,108.87,108.9,108.76,108.79,45102.0,88.9585,88.983,88.8686,88.8931,45102.0
2018-02-02 13:55:00,108.79,108.83,108.73,108.74,72530.0,88.8931,88.9258,88.8441,88.8522,72530.0
2018-02-02 14:00:00,108.74,108.83,108.73,108.75,39447.0,88.8522,88.9258,88.8441,88.8604,39447.0
2018-02-02 14:05:00,108.74,108.85,108.67,108.82,36202.0,88.8522,88.9421,88.795,88.9176,36202.0
2018-02-02 14:10:00,108.82,108.84,108.68,108.79,37093.0,88.9176,88.9339,88.8032,88.8931,37093.0
2018-02-02 14:15:00,108.8,108.81,108.64,108.69,52815.0,88.9013,88.9094,88.7705,88.8114,52815.0
2018-02-02 14:20:00,108.75,108.82,108.64,108.72,42056.0,88.8604,88.9176,88.7705,88.8359,42056.0
2018-02-02 14:25:00,108.72,108.75,108.44,108.55,64239.0,88.8359,88.8604,88.6071,88.697,64239.0
2018-02-02 14:30:00,108.52,108.81,108.51,108.79,66609.0,88.6725,88.9094,88.6643,88.8931,66609.0
2018-02-02 14:35:00,108.79,108.86,108.68,108.7,66081.0,88.8931,88.9503,88.8032,88.8196,66081.0
2018-02-02 14:40:00,108.72,109.08,108.68,109.06,83740.0,88.8359,89.1301,88.8032,89.1137,83740.0
2018-02-02 14:45:00,109.06,109.07,108.73,108.78,55770.0,89.1137,89.1219,88.8441,88.8849,55770.0
2018-02-02 14:50:00,108.78,108.87,108.72,108.86,33945.0,88.8849,88.9585,88.8359,88.9503,33945.0
2018-02-02 14:55:00,108.85,108.86,108.67,108.75,123510.0,88.9421,88.9503,88.795,88.8604,123510.0
2018-02-02 15:00:00,108.74,108.83,108.6,108.62,49537.0,88.8522,88.9258,88.7378,88.7542,49537.0
2018-02-02 15:05:00,108.61,108.63,108.44,108.57,74358.0,88.746,88.7624,88.6071,88.7133,74358.0
2018-02-02 15:10:00,108.55,108.77,108.54,108.66,51993.0,88.697,88.8767,88.6888,88.7869,51993.0
2018-02-02 15:15:00,108.62,108.83,108.59,108.61,42409.0,88.7542,88.9258,88.7297,88.746,42409.0
2018-02-02 15:20:00,108.64,108.74,108.56,108.6,55736.0,88.7705,88.8522,88.7052,88.7378,55736.0
2018-02-02 15:25:00,108.62,108.69,108.54,108.54,123487.0,88.7542,88.8114,88.6888,88.6888,123487.0
2018-02-02 15:30:00,108.54,108.55,108.16,108.29,109362.0,88.6888,88.697,88.3783,88.4845,109362.0
2018-02-02 15:35:00,108.29,108.52,108.11,108.49,66509.0,88.4845,88.6725,88.3375,88.648,66509.0
2018-02-02 15:40:00,108.47,108.47,107.78,108.0,129771.0,88.6316,88.6316,88.0678,88.2476,129771.0
2018-02-02 15:45:00,108.0,108.01,107.83,107.86,122620.0,88.2476,88.2557,88.1087,88.1332,122620.0
2018-02-02 15:50:00,107.87,108.02,107.7,107.92,117054.0,88.1414,88.2639,88.0024,88.1822,117054.0
2018-02-02 15:55:00,107.89,107.93,107.52,107.67,295807.0,88.1577,88.1904,87.8554,87.9779,295807.0
2018-02-05 09:30:00,107.06,107.5,106.56,106.92,257618.0,87.4795,87.839,87.0709,87.3651,257618.0
2018-02-05 09:35:00,106.95,107.65,106.76,107.11,116391.0,87.3896,87.9616,87.2344,87.5204,116391.0
2018-02-05 09:40:00,107.18,107.54,107.02,107.18,123937.0,87.5775,87.8717,87.4468,87.5775,123937.0
2018-02-05 09:45:00,107.15,107.39,107.0,107.21,56689.0,87.553,87.7491,87.4305,87.6021,56689.0
2018-02-05 09:50:00,107.21,107.39,106.99,107.13,56275.0,87.6021,87.7491,87.4223,87.5367,56275.0
2018-02-05 09:55:00,107.15,107.53,107.15,107.51,28754.0,87.553,87.8635,87.553,87.8472,28754.0
2018-02-05 10:00:00,107.51,107.96,107.44,107.91,66885.0,87.8472,88.2149,87.79,88.174,66885.0
2018-02-05 10:05:00,107.85,108.34,107.81,108.34,52417.0,88.125,88.5254,88.0923,88.5254,52417.0
2018-02-05 10:10:00,108.34,108.57,108.34,108.57,33228.0,88.5254,88.7133,88.5254,88.7133,33228.0
2018-02-05 10:15:00,108.57,108.87,108.49,108.85,83451.0,88.7133,88.9585,88.648,88.9421,83451.0
2018-02-05 10:20:00,108.85,109.05,108.7,109.02,45999.0,88.9421,89.1055,88.8196,89.081,45999.0
2018-02-05 10:25:00,109.02,109.12,108.98,109.06,28064.0,89.081,89.1627,89.0483,89.1137,28064.0
2018-02-05 10:30:00,109.04,109.04,108.81,108.85,38445.0,89.0974,89.0974,88.9094,88.9421,38445.0
2018-02-05 10:35:00,108.83,108.94,108.63,108.69,51252.0,88.9258,89.0157,88.7624,88.8114,51252.0
2018-02-05 10:40:00,108.72,109.02,108.69,109.0,32485.0,88.8359,89.081,88.8114,89.0647,32485.0
2018-02-05 10:45:00,109.0,109.07,108.9,108.92,36003.0,89.0647,89.1219,88.983,88.9993,36003.0
2018-02-05 10:50:00,108.92,108.95,108.69,108.73,30803.0,88.9993,89.0238,88.8114,88.8441,30803.0
2018-02-05 10:55:00,108.7,108.79,108.42,108.46,34064.0,88.8196,88.8931,88.5908,88.6234,34064.0
2018-02-05 11:00:00,108.49,108.55,108.33,108.33,21443.0,88.648,88.697,88.5172,88.5172,21443.0
2018-02-05 11:05:00,108.37,108.5,108.27,108.5,24935.0,88.5499,88.6561,88.4682,88.6561,24935.0
2018-02-05 11:10:00,108.5,108.51,108.33,108.33,49716.0,88.6561,88.6643,88.5172,88.5172,49716.0
2018-02-05 11:15:00,108.36,108.44,108.23,108.23,31071.0,88.5417,88.6071,88.4355,88.4355,31071.0
2018-02-05 11:20:00,108.22,108.39,108.21,108.39,19675.0,88.4273,88.5662,88.4192,88.5662,19675.0
2018-02-05 11:25:00,108.41,108.55,108.35,108.42,43091.0,88.5826,88.697,88.5336,88.5908,43091.0
2018-02-05 11:30:00,108.42,108.42,108.29,108.39,24271.0,88.5908,88.5908,88.4845,88.5662,24271.0
2018-02-05 11:35:00,108.4,108.53,108.32,108.48,42629.0,88.5744,88.6806,88.5091,88.6398,42629.0
2018-02-05 11:40:00,108.48,108.52,108.37,108.44,34927.0,88.6398,88.6725,88.5499,88.6071,34927.0
2018-02-05 11:45:00,108.48,108.48,108.4,108.42,38213.0,88.6398,88.6398,88.5744,88.5908,38213.0
2018-02-05 11:50:00,108.42,108.48,108.39,108.41,18512.0,88.5908,88.6398,88.5662,88.5826,18512.0
2018-02-05 11:55:00,108.44,108.64,108.39,108.64,24750.0,88.6071,88.7705,88.5662,88.7705,24750.0
2018-02-05 12:00:00,108.62,108.67,108.36,108.37,19511.0,88.7542,88.795,88.5417,88.5499,19511.0
2018-02-05 12:05:00,108.35,108.38,108.1,108.12,21561.0,88.5336,88.5581,88.3293,88.3456,21561.0
2018-02-05 12:10:00,108.09,108.14,107.97,108.03,20318.0,88.3211,88.362,88.2231,88.2721,20318.0
2018-02-05 12:15:00,108.06,108.06,107.79,107.8,23957.0,88.2966,88.2966,88.076,88.0842,23957.0
2018-02-05 12:20:00,107.8,107.93,107.66,107.68,42568.0,88.0842,88.1904,87.9698,87.9861,42568.0
2018-02-05 12:25:00,107.71,107.97,107.71,107.82,19994.0,88.0106,88.2231,88.0106,88.1005,19994.0
2018-02-05 12:30:00,107.82,108.07,107.77,107.97,26311.0,88.1005,88.3048,88.0596,88.2231,26311.0
2018-02-05 12:35:00,107.96,107.97,107.75,107.91,20312.0,88.2149,88.2231,88.0433,88.174,20312.0
2018-02-05 12:40:00,107.89,108.23,107.89,108.21,42549.0,88.1577,88.4355,88.1577,88.4192,42549.0
2018-02-05 12:45:00,108.21,108.24,108.03,108.09,24424.0,88.4192,88.4437,88.2721,88.3211,24424.0
2018-02-05 12:50:00,108.11,108.23,108.08,108.09,13136.0,88.3375,88.4355,88.3129,88.3211,13136.0
2018-02-05 12:55:00,108.13,108.26,107.95,107.97,21985.0,88.3538,88.46,88.2067,88.2231,21985.0
2018-02-05 13:00:00,107.96,107.96,107.45,107.5,19896.0,88.2149,88.2149,87.7982,87.839,19896.0
2018-02-05 13:05:00,107.46,107.64,107.37,107.44,25346.0,87.8063,87.9534,87.7328,87.79,25346.0
2018-02-05 13:10:00,107.38,107.53,107.26,107.32,25492.0,87.741,87.8635,87.6429,87.6919,25492.0
2018-02-05 13:15:00,107.32,107.34,107.05,107.05,40292.0,87.6919,87.7083,87.4713,87.4713,40292.0
2018-02-05 13:20:00,107.09,107.2,106.95,107.16,37713.0,87.504,87.5939,87.3896,87.5612,37713.0
2018-02-05 13:25:00,107.13,107.19,106.95,107.13,31591.0,87.5367,87.5857,87.3896,87.5367,31591.0
2018-02-05 13:30:00,107.17,107.4,107.14,107.19,28679.0,87.5694,87.7573,87.5449,87.5857,28679.0
2018-02-05 13:35:00,107.2,107.27,107.02,107.03,31710.0,87.5939,87.6511,87.4468,87.455,31710.0
2018-02-05 13:40:00,107.06,107.21,107.01,107.16,39502.0,87.4795,87.6021,87.4386,87.5612,39502.0
2018-02-05 13:45:00,107.16,107.27,107.1,107.26,31746.0,87.5612,87.6511,87.5122,87.6429,31746.0
2018-02-05 13:50:00,107.26,107.42,107.15,107.36,47698.0,87.6429,87.7737,87.553,87.7246,47698.0
2018-02-05 13:55:00,107.36,107.75,107.32,107.71,72315.0,87.7246,88.0433,87.6919,88.0106,72315.0
2018-02-05 14:00:00,107.69,107.71,107.37,107.49,58939.0,87.9943,88.0106,87.7328,87.8309,58939.0
2018-02-05 14:05:00,107.48,107.59,107.26,107.29,39226.0,87.8227,87.9126,87.6429,87.6674,39226.0
2018-02-05 14:10:00,107.32,107.38,107.22,107.36,34345.0,87.6919,87.741,87.6102,87.7246,34345.0
2018-02-05 14:15:00,107.32,107.34,106.88,106.97,40433.0,87.6919,87.7083,87.3324,87.406,40433.0
2018-02-05 14:20:00,106.96,107.03,106.72,106.75,42609.0,87.3978,87.455,87.2017,87.2262,42609.0
2018-02-05 14:25:00,106.78,106.86,106.68,106.78,31048.0,87.2507,87.3161,87.169,87.2507,31048.0
2018-02-05 14:30:00,106.71,106.74,106.3,106.45,42785.0,87.1935,87.218,86.8585,86.9811,42785.0
2018-02-05 14:35:00,106.45,106.57,106.35,106.56,60781.0,86.9811,87.0791,86.8993,87.0709,60781.0
2018-02-05 14:40:00,106.54,106.82,106.54,106.6,62834.0,87.0546,87.2834,87.0546,87.1036,62834.0
2018-02-05 14:45:00,106.62,106.71,106.31,106.42,64417.0,87.12,87.1935,86.8667,86.9565,64417.0
2018-02-05 14:50:00,106.39,106.39,106.04,106.07,163817.0,86.932,86.932,86.646,86.6706,163817.0
2018-02-05 14:55:00,106.04,106.12,105.56,105.76,80101.0,86.646,86.7114,86.2538,86.4173,80101.0
2018-02-05 15:00:00,105.75,105.88,105.16,105.23,86414.0,86.4091,86.5153,85.927,85.9842,86414.0
2018-02-05 15:05:00,105.21,105.47,103.39,104.0,153066.0,85.9678,86.1803,84.4807,84.9791,153066.0
2018-02-05 15:10:00,104.04,105.54,103.38,105.09,142191.0,85.0118,86.2375,84.4725,85.8698,142191.0
2018-02-05 15:15:00,105.14,106.04,105.09,105.32,107665.0,85.9106,86.646,85.8698,86.0577,107665.0
2018-02-05 15:20:00,105.24,105.91,104.88,105.79,197032.0,85.9924,86.5398,85.6982,86.4418,197032.0
2018-02-05 15:25:00,105.75,106.0,105.41,105.84,58940.0,86.4091,86.6134,86.1313,86.4826,58940.0
2018-02-05 15:30:00,105.89,105.96,105.18,105.56,111037.0,86.5235,86.5807,85.9433,86.2538,111037.0
2018-02-05 15:35:00,105.54,105.67,104.98,105.43,243229.0,86.2375,86.3437,85.7799,86.1476,243229.0
2018-02-05 15:40:00,105.42,105.5,104.99,105.27,198455.0,86.1394,86.2048,85.7881,86.0169,198455.0
2018-02-05 15:45:00,105.27,105.59,104.95,105.55,360685.0,86.0169,86.2783,85.7554,86.2457,360685.0
2018-02-05 15:50:00,105.54,105.54,104.56,104.92,398500.0,86.2375,86.2375,85.4367,85.7309,398500.0
2018-02-05 15:55:00,104.88,105.51,104.15,104.16,768605.0,85.6982,86.213,85.1017,85.1099,768605.0
2018-02-06 09:30:00,102.62,104.4,102.25,104.25,367630.0,83.8515,85.306,83.5492,85.1834,367630.0
2018-02-06 09:35:00,104.36,105.44,104.25,105.41,203619.0,85.2733,86.1558,85.1834,86.1313,203619.0
2018-02-06 09:40:00,105.39,106.02,105.1,105.4,106661.0,86.1149,86.6297,85.878,86.1231,106661.0
2018-02-06 09:45:00,105.52,106.59,105.32,105.85,167858.0,86.2212,87.0955,86.0577,86.4908,167858.0
2018-02-06 09:50:00,105.81,106.56,105.7,106.42,153994.0,86.4581,87.0709,86.3682,86.9565,153994.0
2018-02-06 09:55:00,106.45,106.66,104.79,105.41,141707.0,86.9811,87.1527,85.6247,86.1313,141707.0
2018-02-06 10:00:00,105.43,105.78,105.07,105.42,88872.0,86.1476,86.4336,85.8535,86.1394,88872.0
2018-02-06 10:05:00,105.43,105.68,104.59,104.69,97670.0,86.1476,86.3519,85.4612,85.543,97670.0
2018-02-06 10:10:00,104.6,105.1,104.47,104.58,75732.0,85.4694,85.878,85.3632,85.4531,75732.0
2018-02-06 10:15:00,104.53,104.76,103.72,104.0,105172.0,85.4122,85.6001,84.7504,84.9791,105172.0
2018-02-06 10:20:00,104.06,104.54,103.19,103.59,93759.0,85.0282,85.4204,84.3173,84.6441,93759.0
2018-02-06 10:25:00,103.59,103.93,103.28,103.8,82754.0,84.6441,84.9219,84.3908,84.8157,82754.0
2018-02-06 10:30:00,103.67,103.95,103.26,103.37,100406.0,84.7095,84.9383,84.3745,84.4644,100406.0
2018-02-06 10:35:00,103.38,103.38,102.42,102.7,135977.0,84.4725,84.4725,83.6881,83.9169,135977.0
2018-02-06 10:40:00,102.77,103.82,102.61,103.77,190186.0,83.9741,84.8321,83.8434,84.7912,190186.0
2018-02-06 10:45:00,103.73,104.46,103.73,103.99,73398.0,84.7585,85.355,84.7585,84.971,73398.0
2018-02-06 10:50:00,104.11,104.8,103.85,104.7,63221.0,85.069,85.6328,84.8566,85.5511,63221.0
2018-02-06 10:55:00,104.71,104.77,104.13,104.19,61457.0,85.5593,85.6083,85.0854,85.1344,61457.0
2018-02-06 11:00:00,104.2,104.29,103.86,103.98,60537.0,85.1426,85.2161,84.8648,84.9628,60537.0
2018-02-06 11:05:00,103.98,104.46,103.75,104.08,60377.0,84.9628,85.355,84.7749,85.0445,60377.0
2018-02-06 11:10:00,104.11,104.29,103.62,103.84,58537.0,85.069,85.2161,84.6686,84.8484,58537.0
2018-02-06 11:15:00,103.89,104.04,103.59,104.02,112457.0,84.8893,85.0118,84.6441,84.9955,112457.0
2018-02-06 11:20:00,104.02,104.34,104.01,104.03,54154.0,84.9955,85.257,84.9873,85.0037,54154.0
2018-02-06 11:25:00,104.02,104.02,103.6,103.76,69384.0,84.9955,84.9955,84.6523,84.783,69384.0
2018-02-06 11:30:00,103.7,103.7,102.81,103.07,99111.0,84.734,84.734,84.0068,84.2192,99111.0
2018-02-06 11:35:00,103.05,103.5,102.96,103.44,47693.0,84.2029,84.5706,84.1294,84.5216,47693.0
2018-02-06 11:40:00,103.42,103.56,103.25,103.45,43778.0,84.5052,84.6196,84.3663,84.5297,43778.0
2018-02-06 11:45:00,103.51,103.79,103.42,103.69,35596.0,84.5788,84.8076,84.5052,84.7258,35596.0
2018-02-06 11:50:00,103.75,104.2,103.72,103.88,42848.0,84.7749,85.1426,84.7504,84.8811,42848.0
2018-02-06 11:55:00,103.93,104.06,103.62,103.71,50738.0,84.9219,85.0282,84.6686,84.7422,50738.0
2018-02-06 12:00:00,103.72,103.86,103.6,103.76,50478.0,84.7504,84.8648,84.6523,84.783,50478.0
2018-02-06 12:05:00,103.81,104.15,103.72,104.05,47213.0,84.8239,85.1017,84.7504,85.02,47213.0
2018-02-06 12:10:00,104.04,104.23,103.91,104.23,82543.0,85.0118,85.1671,84.9056,85.1671,82543.0
2018-02-06 12:15:00,104.25,104.46,104.07,104.16,59969.0,85.1834,85.355,85.0363,85.1099,59969.0
2018-02-06 12:20:00,104.21,104.46,104.14,104.36,68151.0,85.1507,85.355,85.0935,85.2733,68151.0
2018-02-06 12:25:00,104.43,105.07,104.37,105.0,77044.0,85.3305,85.8535,85.2815,85.7963,77044.0
2018-02-06 12:30:00,105.03,105.19,104.86,104.94,59315.0,85.8208,85.9515,85.6819,85.7472,59315.0
2018-02-06 12:35:00,104.94,105.59,104.83,105.54,36532.0,85.7472,86.2783,85.6573,86.2375,36532.0
2018-02-06 12:40:00,105.55,105.59,105.04,105.08,62971.0,86.2457,86.2783,85.8289,85.8616,62971.0
2018-02-06 12:45:00,105.11,105.11,104.44,104.54,30098.0,85.8861,85.8861,85.3387,85.4204,30098.0
2018-02-06 12:50:00,104.59,104.67,104.2,104.39,53142.0,85.4612,85.5266,85.1426,85.2978,53142.0
2018-02-06 12:55:00,104.4,104.71,104.39,104.69,33450.0,85.306,85.5593,85.2978,85.543,33450.0
2018-02-06 13:00:00,104.67,104.67,103.82,104.09,45223.0,85.5266,85.5266,84.8321,85.0527,45223.0
2018-02-06 13:05:00,104.19,104.2,103.67,103.71,49279.0,85.1344,85.1426,84.7095,84.7422,49279.0
2018-02-06 13:10:00,103.69,104.24,103.63,104.15,59030.0,84.7258,85.1753,84.6768,85.1017,59030.0
2018-02-06 13:15:00,104.15,104.29,104.05,104.26,35785.0,85.1017,85.2161,85.02,85.1916,35785.0
2018-02-06 13:20:00,104.25,104.44,104.02,104.03,36744.0,85.1834,85.3387,84.9955,85.0037,36744.0
2018-02-06 13:25:00,104.09,104.44,104.07,104.33,53577.0,85.0527,85.3387,85.0363,85.2488,53577.0
2018-02-06 13:30:00,104.33,104.37,103.79,103.99,41619.0,85.2488,85.2815,84.8076,84.971,41619.0
2018-02-06 13:35:00,104.09,104.21,103.88,104.14,65981.0,85.0527,85.1507,84.8811,85.0935,65981.0
2018-02-06 13:40:00,104.13,104.15,103.76,103.89,41554.0,85.0854,85.1017,84.783,84.8893,41554.0
2018-02-06 13:45:00,103.92,104.03,103.5,103.74,52132.0,84.9138,85.0037,84.5706,84.7667,52132.0
2018-02-06 13:50:00,103.71,103.78,103.35,103.36,75345.0,84.7422,84.7994,84.448,84.4562,75345.0
2018-02-06 13:55:00,103.4,103.79,103.35,103.51,72380.0,84.4889,84.8076,84.448,84.5788,72380.0
2018-02-06 14:00:00,103.46,103.71,103.46,103.59,81624.0,84.5379,84.7422,84.5379,84.6441,81624.0
2018-02-06 14:05:00,103.64,103.65,103.27,103.3,60958.0,84.685,84.6932,84.3827,84.4072,60958.0
2018-02-06 14:10:00,103.37,103.84,103.33,103.68,36528.0,84.4644,84.8484,84.4317,84.7177,36528.0
2018-02-06 14:15:00,103.73,103.92,103.2,103.2,75316.0,84.7585,84.9138,84.3255,84.3255,75316.0
2018-02-06 14:20:00,103.3,103.46,102.85,103.05,43466.0,84.4072,84.5379,84.0395,84.2029,43466.0
2018-02-06 14:25:00,103.12,103.39,102.86,103.23,58034.0,84.2601,84.4807,84.0476,84.35,58034.0
2018-02-06 14:30:00,103.27,103.71,103.16,103.7,49640.0,84.3827,84.7422,84.2928,84.734,49640.0
2018-02-06 14:35:00,103.72,104.09,103.72,103.95,57993.0,84.7504,85.0527,84.7504,84.9383,57993.0
2018-02-06 14:40:00,104.0,104.2,103.8,104.19,33613.0,84.9791,85.1426,84.8157,85.1344,33613.0
2018-02-06 14:45:00,104.13,104.62,104.12,104.55,44909.0,85.0854,85.4858,85.0772,85.4286,44909.0
2018-02-06 14:50:00,104.62,104.66,104.16,104.52,45804.0,85.4858,85.5184,85.1099,85.404,45804.0
2018-02-06 14:55:00,104.55,104.9,104.48,104.81,51543.0,85.4286,85.7145,85.3714,85.641,51543.0
2018-02-06 15:00:00,104.91,105.23,104.75,105.21,64911.0,85.7227,85.9842,85.592,85.9678,64911.0
2018-02-06 15:05:00,105.21,105.6,105.11,105.52,100498.0,85.9678,86.2865,85.8861,86.2212,100498.0
2018-02-06 15:10:00,105.48,105.48,104.71,104.89,75991.0,86.1885,86.1885,85.5593,85.7064,75991.0
2018-02-06 15:15:00,104.9,105.14,104.71,104.84,81369.0,85.7145,85.9106,85.5593,85.6655,81369.0
2018-02-06 15:20:00,104.82,105.14,104.56,104.68,115292.0,85.6492,85.9106,85.4367,85.5348,115292.0
2018-02-06 15:25:00,104.68,105.18,104.68,105.13,95648.0,85.5348,85.9433,85.5348,85.9025,95648.0
2018-02-06 15:30:00,105.16,105.43,104.7,105.29,96198.0,85.927,86.1476,85.5511,86.0332,96198.0
2018-02-06 15:35:00,105.31,105.99,105.13,105.94,157503.0,86.0496,86.6052,85.9025,86.5643,157503.0
2018-02-06 15:40:00,105.92,106.11,105.58,105.58,149561.0,86.548,86.7032,86.2702,86.2702,149561.0
2018-02-06 15:45:00,105.6,105.75,105.2,105.21,133941.0,86.2865,86.4091,85.9597,85.9678,133941.0
2018-02-06 15:50:00,105.18,105.47,105.12,105.33,192777.0,85.9433,86.1803,85.8943,86.0659,192777.0
2018-02-06 15:55:00,105.32,105.87,105.02,105.87,469021.0,86.0577,86.5071,85.8126,86.5071,469021.0
2018-02-07 09:30:00,104.6,105.68,102.95,103.98,341249.0,85.4694,86.3519,84.1212,84.9628,341249.0
2018-02-07 09:35:00,103.93,104.03,103.56,103.82,149523.0,84.9219,85.0037,84.6196,84.8321,149523.0
2018-02-07 09:40:00,103.85,104.27,103.77,104.22,176687.0,84.8566,85.1998,84.7912,85.1589,176687.0
2018-02-07 09:45:00,104.2,104.38,103.7,103.82,135607.0,85.1426,85.2896,84.734,84.8321,135607.0
2018-02-07 09:50:00,103.81,104.24,103.76,104.15,81490.0,84.8239,85.1753,84.783,85.1017,81490.0
2018-02-07 09:55:00,104.1,104.37,104.05,104.28,61184.0,85.0609,85.2815,85.02,85.2079,61184.0
2018-02-07 10:00:00,104.3,104.46,104.21,104.37,83288.0,85.2243,85.355,85.1507,85.2815,83288.0
2018-02-07 10:05:00,104.39,104.63,104.39,104.53,92703.0,85.2978,85.4939,85.2978,85.4122,92703.0
2018-02-07 10:10:00,104.52,104.73,104.49,104.64,76529.0,85.404,85.5756,85.3795,85.5021,76529.0
2018-02-07 10:15:00,104.65,104.87,104.57,104.72,76967.0,85.5103,85.69,85.4449,85.5675,76967.0
2018-02-07 10:20:00,104.72,104.76,104.28,104.44,47872.0,85.5675,85.6001,85.2079,85.3387,47872.0
2018-02-07 10:25:00,104.45,104.46,104.1,104.16,54133.0,85.3468,85.355,85.0609,85.1099,54133.0
2018-02-07 10:30:00,104.16,104.26,104.01,104.08,46827.0,85.1099,85.1916,84.9873,85.0445,46827.0
2018-02-07 10:35:00,104.08,104.32,104.08,104.31,53792.0,85.0445,85.2406,85.0445,85.2325,53792.0
2018-02-07 10:40:00,104.29,104.56,104.25,104.45,82021.0,85.2161,85.4367,85.1834,85.3468,82021.0
2018-02-07 10:45:00,104.45,104.66,104.4,104.59,51054.0,85.3468,85.5184,85.306,85.4612,51054.0
2018-02-07 10:50:00,104.63,104.73,104.58,104.64,69192.0,85.4939,85.5756,85.4531,85.5021,69192.0
2018-02-07 10:55:00,104.65,104.71,104.38,104.43,106218.0,85.5103,85.5593,85.2896,85.3305,106218.0
2018-02-07 11:00:00,104.43,104.5,104.29,104.3,36326.0,85.3305,85.3877,85.2161,85.2243,36326.0
2018-02-07 11:05:00,104.29,104.45,104.27,104.41,49211.0,85.2161,85.3468,85.1998,85.3142,49211.0
2018-02-07 11:10:00,104.41,104.57,104.37,104.55,57691.0,85.3142,85.4449,85.2815,85.4286,57691.0
2018-02-07 11:15:00,104.57,104.75,104.55,104.59,106364.0,85.4449,85.592,85.4286,85.4612,106364.0
2018-02-07 11:20:00,104.6,104.63,104.5,104.56,42376.0,85.4694,85.4939,85.3877,85.4367,42376.0
2018-02-07 11:25:00,104.55,104.68,104.33,104.52,81700.0,85.4286,85.5348,85.2488,85.404,81700.0
2018-02-07 11:30:00,104.49,104.51,104.31,104.43,99578.0,85.3795,85.3959,85.2325,85.3305,99578.0
2018-02-07 11:35:00,104.45,104.49,104.23,104.29,38088.0,85.3468,85.3795,85.1671,85.2161,38088.0
2018-02-07 11:40:00,104.3,104.31,104.17,104.25,64748.0,85.2243,85.2325,85.1181,85.1834,64748.0
2018-02-07 11:45:00,104.28,104.37,104.22,104.25,44320.0,85.2079,85.2815,85.1589,85.1834,44320.0
2018-02-07 11:50:00,104.22,104.42,104.08,104.08,63813.0,85.1589,85.3223,85.0445,85.0445,63813.0
2018-02-07 11:55:00,104.06,104.17,103.91,104.17,48304.0,85.0282,85.1181,84.9056,85.1181,48304.0
2018-02-07 12:00:00,104.17,104.3,104.08,104.1,59148.0,85.1181,85.2243,85.0445,85.0609,59148.0
2018-02-07 12:05:00,104.12,104.19,104.05,104.13,37276.0,85.0772,85.1344,85.02,85.0854,37276.0
2018-02-07 12:10:00,104.14,104.42,104.14,104.32,52944.0,85.0935,85.3223,85.0935,85.2406,52944.0
2018-02-07 12:15:00,104.35,104.35,104.1,104.19,35350.0,85.2651,85.2651,85.0609,85.1344,35350.0
2018-02-07 12:20:00,104.2,104.22,103.96,104.04,44503.0,85.1426,85.1589,84.9465,85.0118,44503.0
2018-02-07 12:25:00,104.06,104.09,103.92,104.02,77475.0,85.0282,85.0527,84.9138,84.9955,77475.0
2018-02-07 12:30:00,104.03,104.04,103.6,103.6,60760.0,85.0037,85.0118,84.6523,84.6523,60760.0
2018-02-07 12:35:00,103.63,103.66,103.33,103.46,79891.0,84.6768,84.7013,84.4317,84.5379,79891.0
2018-02-07 12:40:00,103.46,103.57,103.45,103.53,71606.0,84.5379,84.6278,84.5297,84.5951,71606.0
2018-02-07 12:45:00,103.52,103.87,103.42,103.55,143225.0,84.5869,84.8729,84.5052,84.6114,143225.0
2018-02-07 12:50:00,103.51,103.71,103.48,103.59,107176.0,84.5788,84.7422,84.5543,84.6441,107176.0
2018-02-07 12:55:00,103.59,103.86,103.58,103.7,88928.0,84.6441,84.8648,84.636,84.734,88928.0
2018-02-07 13:00:00,103.71,103.92,103.33,103.45,67834.0,84.7422,84.9138,84.4317,84.5297,67834.0
2018-02-07 13:05:00,103.43,103.45,103.07,103.24,81131.0,84.5134,84.5297,84.2192,84.3581,81131.0
2018-02-07 13:10:00,103.24,103.3,102.85,102.92,142939.0,84.3581,84.4072,84.0395,84.0967,142939.0
2018-02-07 13:15:00,102.88,103.47,102.78,103.43,89190.0,84.064,84.5461,83.9823,84.5134,89190.0
2018-02-07 13:20:00,103.43,103.47,103.04,103.18,63448.0,84.5134,84.5461,84.1947,84.3091,63448.0
2018-02-07 13:25:00,103.2,103.34,102.93,103.2,137643.0,84.3255,84.4399,84.1048,84.3255,137643.0
2018-02-07 13:30:00,103.19,103.42,103.12,103.4,56008.0,84.3173,84.5052,84.2601,84.4889,56008.0
2018-02-07 13:35:00,103.37,103.89,103.33,103.7,68139.0,84.4644,84.8893,84.4317,84.734,68139.0
2018-02-07 13:40:00,103.7,103.92,103.68,103.88,65889.0,84.734,84.9138,84.7177,84.8811,65889.0
2018-02-07 13:45:00,103.88,103.97,103.68,103.68,56572.0,84.8811,84.9546,84.7177,84.7177,56572.0
2018-02-07 13:50:00,103.68,103.84,103.63,103.73,59972.0,84.7177,84.8484,84.6768,84.7585,59972.0
2018-02-07 13:55:00,103.73,103.76,103.65,103.72,57246.0,84.7585,84.783,84.6932,84.7504,57246.0
2018-02-07 14:00:00,103.72,103.74,103.1,103.27,74280.0,84.7504,84.7667,84.2438,84.3827,74280.0
2018-02-07 14:05:00,103.26,103.48,103.22,103.3,54780.0,84.3745,84.5543,84.3418,84.4072,54780.0
2018-02-07 14:10:00,103.3,103.53,103.3,103.48,71783.0,84.4072,84.5951,84.4072,84.5543,71783.0
2018-02-07 14:15:00,103.5,103.63,103.4,103.63,62729.0,84.5706,84.6768,84.4889,84.6768,62729.0
2018-02-07 14:20:00,103.65,103.79,103.64,103.65,68363.0,84.6932,84.8076,84.685,84.6932,68363.0
2018-02-07 14:25:00,103.63,103.86,103.56,103.86,49561.0,84.6768,84.8648,84.6196,84.8648,49561.0
2018-02-07 14:30:00,103.85,103.92,103.74,103.8,50138.0,84.8566,84.9138,84.7667,84.8157,50138.0
2018-02-07 14:35:00,103.8,103.92,103.56,103.6,57778.0,84.8157,84.9138,84.6196,84.6523,57778.0
2018-02-07 14:40:00,103.58,103.68,103.39,103.44,64104.0,84.636,84.7177,84.4807,84.5216,64104.0
2018-02-07 14:45:00,103.48,103.53,102.98,103.02,109649.0,84.5543,84.5951,84.1457,84.1784,109649.0
2018-02-07 14:50:00,103.02,103.04,102.75,103.0,169628.0,84.1784,84.1947,83.9578,84.162,169628.0
2018-02-07 14:55:00,102.98,103.07,102.89,103.04,90506.0,84.1457,84.2192,84.0722,84.1947,90506.0
2018-02-07 15:00:00,103.07,103.61,103.06,103.56,89485.0,84.2192,84.6605,84.2111,84.6196,89485.0
2018-02-07 15:05:00,103.56,103.65,103.45,103.47,89586.0,84.6196,84.6932,84.5297,84.5461,89586.0
2018-02-07 15:10:00,103.45,103.67,103.38,103.62,70334.0,84.5297,84.7095,84.4725,84.6686,70334.0
2018-02-07 15:15:00,103.63,103.69,103.47,103.5,59133.0,84.6768,84.7258,84.5461,84.5706,59133.0
2018-02-07 15:20:00,103.51,103.75,103.43,103.47,86432.0,84.5788,84.7749,84.5134,84.5461,86432.0
2018-02-07 15:25:00,103.46,103.88,103.44,103.76,104339.0,84.5379,84.8811,84.5216,84.783,104339.0
2018-02-07 15:30:00,103.76,103.83,103.45,103.64,102148.0,84.783,84.8402,84.5297,84.685,102148.0
2018-02-07 15:35:00,103.64,103.77,103.54,103.54,159748.0,84.685,84.7912,84.6033,84.6033,159748.0
2018-02-07 15:40:00,103.54,103.59,103.24,103.24,212549.0,84.6033,84.6441,84.3581,84.3581,212549.0
2018-02-07 15:45:00,103.26,103.31,102.83,102.95,223861.0,84.3745,84.4153,84.0231,84.1212,223861.0
2018-02-07 15:50:00,102.95,103.07,102.57,102.81,383587.0,84.1212,84.2192,83.8107,84.0068,383587.0
2018-02-07 15:55:00,102.81,102.91,101.91,101.99,759613.0,84.0068,84.0885,83.2714,83.3368,759613.0
2018-02-08 09:30:00,102.03,102.56,102.01,102.25,142163.0,83.3694,83.8025,83.3531,83.5492,142163.0
2018-02-08 09:35:00,102.21,102.61,101.98,102.57,90689.0,83.5165,83.8434,83.3286,83.8107,90689.0
2018-02-08 09:40:00,102.57,102.57,101.65,101.76,77558.0,83.8107,83.8107,83.0589,83.1488,77558.0
2018-02-08 09:45:00,101.67,101.73,101.29,101.5,111829.0,83.0753,83.1243,82.7648,82.9364,111829.0
2018-02-08 09:50:00,101.49,101.68,101.19,101.6,100438.0,82.9282,83.0835,82.6831,83.0181,100438.0
2018-02-08 09:55:00,101.64,101.85,101.56,101.59,63964.0,83.0508,83.2224,82.9854,83.0099,63964.0
2018-02-08 10:00:00,101.58,101.68,101.15,101.51,113690.0,83.0017,83.0835,82.6504,82.9446,113690.0
2018-02-08 10:05:00,101.55,101.8,101.5,101.72,109753.0,82.9772,83.1815,82.9364,83.1161,109753.0
2018-02-08 10:10:00,101.72,101.77,101.36,101.52,57543.0,83.1161,83.157,82.822,82.9527,57543.0
2018-02-08 10:15:00,101.49,101.65,101.31,101.34,78455.0,82.9282,83.0589,82.7811,82.8056,78455.0
2018-02-08 10:20:00,101.4,101.53,101.17,101.44,40258.0,82.8547,82.9609,82.6667,82.8874,40258.0
2018-02-08 10:25:00,101.44,101.52,101.03,101.22,74324.0,82.8874,82.9527,82.5523,82.7076,74324.0
2018-02-08 10:30:00,101.21,101.31,101.04,101.11,74584.0,82.6994,82.7811,82.5605,82.6177,74584.0
2018-02-08 10:35:00,101.1,101.21,100.75,100.92,79551.0,82.6095,82.6994,82.3235,82.4625,79551.0
2018-02-08 10:40:00,100.9,101.04,100.59,100.62,86956.0,82.4461,82.5605,82.1928,82.2173,86956.0
2018-02-08 10:45:00,100.64,100.65,100.31,100.39,87913.0,82.2337,82.2418,81.964,82.0294,87913.0
2018-02-08 10:50:00,100.39,100.39,99.75,99.86,138521.0,82.0294,82.0294,81.5064,81.5963,138521.0
2018-02-08 10:55:00,99.84,100.18,99.53,100.03,73323.0,81.58,81.8578,81.3267,81.7352,73323.0
2018-02-08 11:00:00,100.04,100.48,99.93,100.44,65565.0,81.7434,82.1029,81.6535,82.0702,65565.0
2018-02-08 11:05:00,100.43,100.64,100.24,100.28,63391.0,82.0621,82.2337,81.9068,81.9395,63391.0
2018-02-08 11:10:00,100.26,100.52,100.04,100.07,60104.0,81.9232,82.1356,81.7434,81.7679,60104.0
2018-02-08 11:15:00,100.07,100.24,99.86,99.97,95375.0,81.7679,81.9068,81.5963,81.6862,95375.0
2018-02-08 11:20:00,100.06,100.1,99.56,99.69,101760.0,81.7597,81.7924,81.3512,81.4574,101760.0
2018-02-08 11:25:00,99.65,99.78,99.56,99.61,149389.0,81.4247,81.531,81.3512,81.392,149389.0
2018-02-08 11:30:00,99.64,100.12,99.56,100.11,88746.0,81.4166,81.8088,81.3512,81.8006,88746.0
2018-02-08 11:35:00,100.1,100.32,100.03,100.27,131473.0,81.7924,81.9722,81.7352,81.9313,131473.0
2018-02-08 11:40:00,100.27,100.29,99.93,100.07,72980.0,81.9313,81.9477,81.6535,81.7679,72980.0
2018-02-08 11:45:00,100.04,100.28,99.83,99.99,81831.0,81.7434,81.9395,81.5718,81.7025,81831.0
2018-02-08 11:50:00,100.0,100.77,99.97,100.57,125745.0,81.7107,82.3399,81.6862,82.1765,125745.0
2018-02-08 11:55:00,100.59,100.71,100.5,100.54,77752.0,82.1928,82.2909,82.1193,82.152,77752.0
2018-02-08 12:00:00,100.54,100.74,100.43,100.66,72175.0,82.152,82.3154,82.0621,82.25,72175.0
2018-02-08 12:05:00,100.66,100.76,100.26,100.26,61881.0,82.25,82.3317,81.9232,81.9232,61881.0
2018-02-08 12:10:00,100.26,100.39,100.1,100.17,67600.0,81.9232,82.0294,81.7924,81.8496,67600.0
2018-02-08 12:15:00,100.2,100.24,99.98,100.0,65661.0,81.8741,81.9068,81.6944,81.7107,65661.0
2018-02-08 12:20:00,100.0,100.0,99.63,99.73,123367.0,81.7107,81.7107,81.4084,81.4901,123367.0
2018-02-08 12:25:00,99.7,99.82,99.41,99.71,59706.0,81.4656,81.5636,81.2286,81.4738,59706.0
2018-02-08 12:30:00,99.76,100.03,99.63,99.7,63727.0,81.5146,81.7352,81.4084,81.4656,63727.0
2018-02-08 12:35:00,99.74,99.79,99.46,99.56,96045.0,81.4983,81.5391,81.2695,81.3512,96045.0
2018-02-08 12:40:00,99.57,99.83,99.25,99.4,171028.0,81.3594,81.5718,81.0979,81.2205,171028.0
2018-02-08 12:45:00,99.39,99.39,98.82,99.15,237284.0,81.2123,81.2123,80.7465,81.0162,237284.0
2018-02-08 12:50:00,99.13,99.13,98.78,98.96,105962.0,80.9998,80.9998,80.7138,80.8609,105962.0
2018-02-08 12:55:00,98.95,99.24,98.68,99.22,82434.0,80.8528,81.0897,80.6321,81.0734,82434.0
2018-02-08 13:00:00,99.17,99.46,98.99,99.12,107060.0,81.0325,81.2695,80.8854,80.9917,107060.0
2018-02-08 13:05:00,99.12,99.66,99.0,99.42,58687.0,80.9917,81.4329,80.8936,81.2368,58687.0
2018-02-08 13:10:00,99.49,99.82,99.46,99.72,79428.0,81.294,81.5636,81.2695,81.4819,79428.0
2018-02-08 13:15:00,99.72,100.49,99.72,100.24,111979.0,81.4819,82.1111,81.4819,81.9068,111979.0
2018-02-08 13:20:00,100.24,100.68,100.19,100.5,122008.0,81.9068,82.2664,81.866,82.1193,122008.0
2018-02-08 13:25:00,100.5,100.54,100.05,100.07,81708.0,82.1193,82.152,81.7516,81.7679,81708.0
2018-02-08 13:30:00,100.07,100.48,100.05,100.41,62373.0,81.7679,82.1029,81.7516,82.0457,62373.0
2018-02-08 13:35:00,100.41,100.62,100.34,100.53,110084.0,82.0457,82.2173,81.9885,82.1438,110084.0
2018-02-08 13:40:00,100.56,100.69,100.34,100.67,110973.0,82.1683,82.2745,81.9885,82.2582,110973.0
2018-02-08 13:45:00,100.67,100.96,100.66,100.71,83378.0,82.2582,82.4951,82.25,82.2909,83378.0
2018-02-08 13:50:00,100.75,100.93,100.68,100.85,80022.0,82.3235,82.4706,82.2664,82.4053,80022.0
2018-02-08 13:55:00,100.89,100.93,100.52,100.63,105384.0,82.4379,82.4706,82.1356,82.2255,105384.0
2018-02-08 14:00:00,100.6,100.63,100.15,100.22,55897.0,82.201,82.2255,81.8333,81.8905,55897.0
2018-02-08 14:05:00,100.26,100.41,100.17,100.41,78546.0,81.9232,82.0457,81.8496,82.0457,78546.0
2018-02-08 14:10:00,100.4,100.53,100.28,100.39,66815.0,82.0376,82.1438,81.9395,82.0294,66815.0
2018-02-08 14:15:00,100.36,100.54,100.08,100.22,101348.0,82.0049,82.152,81.7761,81.8905,101348.0
2018-02-08 14:20:00,100.26,100.35,99.9,100.01,73053.0,81.9232,81.9967,81.629,81.7189,73053.0
2018-02-08 14:25:00,100.03,100.04,99.55,99.67,79531.0,81.7352,81.7434,81.343,81.4411,79531.0
2018-02-08 14:30:00,99.64,99.77,99.41,99.57,89758.0,81.4166,81.5228,81.2286,81.3594,89758.0
2018-02-08 14:35:00,99.6,99.78,99.34,99.77,68121.0,81.3839,81.531,81.1714,81.5228,68121.0
2018-02-08 14:40:00,99.77,99.84,99.44,99.59,65044.0,81.5228,81.58,81.2531,81.3757,65044.0
2018-02-08 14:45:00,99.56,99.85,99.46,99.72,55650.0,81.3512,81.5882,81.2695,81.4819,55650.0
2018-02-08 14:50:00,99.75,99.77,99.3,99.41,56139.0,81.5064,81.5228,81.1387,81.2286,56139.0
2018-02-08 14:55:00,99.38,99.57,99.2,99.53,49866.0,81.2041,81.3594,81.057,81.3267,49866.0
2018-02-08 15:00:00,99.56,99.83,99.4,99.76,65575.0,81.3512,81.5718,81.2205,81.5146,65575.0
2018-02-08 15:05:00,99.82,99.82,99.32,99.32,69234.0,81.5636,81.5636,81.1551,81.1551,69234.0
2018-02-08 15:10:00,99.31,99.42,99.02,99.16,100727.0,81.1469,81.2368,80.91,81.0243,100727.0
2018-02-08 15:15:00,99.16,99.31,99.04,99.13,125009.0,81.0243,81.1469,80.9263,80.9998,125009.0
2018-02-08 15:20:00,99.13,99.45,98.95,99.3,97946.0,80.9998,81.2613,80.8528,81.1387,97946.0
2018-02-08 15:25:00,99.31,99.7,99.31,99.34,99916.0,81.1469,81.4656,81.1469,81.1714,99916.0
2018-02-08 15:30:00,99.34,99.49,98.94,98.99,113764.0,81.1714,81.294,80.8446,80.8854,113764.0
2018-02-08 15:35:00,98.95,99.04,98.53,98.65,125965.0,80.8528,80.9263,80.5096,80.6076,125965.0
2018-02-08 15:40:00,98.64,99.06,98.44,99.01,168016.0,80.5995,80.9426,80.436,80.9018,168016.0
2018-02-08 15:45:00,99.0,99.0,98.47,98.76,225310.0,80.8936,80.8936,80.4605,80.6975,225310.0
2018-02-08 15:50:00,98.76,98.77,98.08,98.31,345045.0,80.6975,80.7057,80.1419,80.3298,345045.0
2018-02-08 15:55:00,98.32,98.48,97.6,97.66,892369.0,80.338,80.4687,79.7497,79.7987,892369.0
2018-02-09 09:30:00,99.54,99.95,99.07,99.39,224312.0,81.3348,81.6699,80.9508,81.2123,224312.0
2018-02-09 09:35:00,99.42,99.81,98.77,98.91,161684.0,81.2368,81.5555,80.7057,80.8201,161684.0
2018-02-09 09:40:00,98.86,100.06,98.68,100.05,147699.0,80.7792,81.7597,80.6321,81.7516,147699.0
2018-02-09 09:45:00,100.09,100.33,99.6,99.68,100845.0,81.7843,81.9804,81.3839,81.4492,100845.0
2018-02-09 09:50:00,99.7,100.2,99.4,100.2,57411.0,81.4656,81.8741,81.2205,81.8741,57411.0
2018-02-09 09:55:00,100.24,100.44,100.02,100.14,95037.0,81.9068,82.0702,81.7271,81.8251,95037.0
2018-02-09 10:00:00,100.13,100.46,99.47,99.5,141288.0,81.8169,82.0866,81.2777,81.3022,141288.0
2018-02-09 10:05:00,99.52,99.74,99.26,99.47,93233.0,81.3185,81.4983,81.1061,81.2777,93233.0
2018-02-09 10:10:00,99.46,99.56,99.2,99.33,51744.0,81.2695,81.3512,81.057,81.1633,51744.0
2018-02-09 10:15:00,99.3,99.85,99.27,99.76,63300.0,81.1387,81.5882,81.1142,81.5146,63300.0
2018-02-09 10:20:00,99.76,99.95,99.59,99.76,69379.0,81.5146,81.6699,81.3757,81.5146,69379.0
2018-02-09 10:25:00,99.76,100.21,99.76,99.82,51199.0,81.5146,81.8823,81.5146,81.5636,51199.0
2018-02-09 10:30:00,99.83,99.99,99.61,99.98,87251.0,81.5718,81.7025,81.392,81.6944,87251.0
2018-02-09 10:35:00,100.0,100.1,99.71,99.92,153386.0,81.7107,81.7924,81.4738,81.6454,153386.0
2018-02-09 10:40:00,99.9,99.98,99.49,99.54,133843.0,81.629,81.6944,81.294,81.3348,133843.0
2018-02-09 10:45:00,99.53,99.57,98.54,98.99,117897.0,81.3267,81.3594,80.5177,80.8854,117897.0
2018-02-09 10:50:00,99.02,99.62,98.92,99.53,77334.0,80.91,81.4002,80.8282,81.3267,77334.0
2018-02-09 10:55:00,99.49,99.67,99.04,99.17,62190.0,81.294,81.4411,80.9263,81.0325,62190.0
2018-02-09 11:00:00,99.16,100.1,99.12,99.97,70971.0,81.0243,81.7924,80.9917,81.6862,70971.0
2018-02-09 11:05:00,99.97,100.02,99.67,99.76,60302.0,81.6862,81.7271,81.4411,81.5146,60302.0
2018-02-09 11:10:00,99.78,99.96,99.67,99.8,51254.0,81.531,81.678,81.4411,81.5473,51254.0
2018-02-09 11:15:00,99.83,99.83,98.92,99.29,68776.0,81.5718,81.5718,80.8282,81.1306,68776.0
2018-02-09 11:20:00,99.27,99.53,99.04,99.08,59853.0,81.1142,81.3267,80.9263,80.959,59853.0
2018-02-09 11:25:00,99.08,99.29,98.93,99.17,96842.0,80.959,81.1306,80.8364,81.0325,96842.0
2018-02-09 11:30:00,99.12,99.58,99.1,99.54,95482.0,80.9917,81.3675,80.9753,81.3348,95482.0
2018-02-09 11:35:00,99.54,99.97,99.51,99.73,63561.0,81.3348,81.6862,81.3103,81.4901,63561.0
2018-02-09 11:40:00,99.75,99.77,99.55,99.62,39864.0,81.5064,81.5228,81.343,81.4002,39864.0
2018-02-09 11:45:00,99.58,99.65,99.16,99.18,44619.0,81.3675,81.4247,81.0243,81.0407,44619.0
2018-02-09 11:50:00,99.17,99.28,99.04,99.16,63625.0,81.0325,81.1224,80.9263,81.0243,63625.0
2018-02-09 11:55:00,99.17,99.3,98.91,98.93,64771.0,81.0325,81.1387,80.8201,80.8364,64771.0
2018-02-09 12:00:00,98.93,99.08,98.8,98.93,47985.0,80.8364,80.959,80.7302,80.8364,47985.0
2018-02-09 12:05:00,98.96,99.1,98.41,98.49,95509.0,80.8609,80.9753,80.4115,80.4769,95509.0
2018-02-09 12:10:00,98.5,98.91,98.48,98.61,106934.0,80.4851,80.8201,80.4687,80.5749,106934.0
2018-02-09 12:15:00,98.63,98.85,98.48,98.63,138084.0,80.5913,80.771,80.4687,80.5913,138084.0
2018-02-09 12:20:00,98.58,99.14,98.55,98.75,74784.0,80.5504,81.008,80.5259,80.6893,74784.0
2018-02-09 12:25:00,98.78,98.81,97.76,97.79,174591.0,80.7138,80.7384,79.8804,79.9049,174591.0
2018-02-09 12:30:00,97.81,98.1,97.67,97.81,173528.0,79.9213,80.1582,79.8069,79.9213,173528.0
2018-02-09 12:35:00,97.82,97.98,97.58,97.8,65430.0,79.9294,80.0602,79.7333,79.9131,65430.0
2018-02-09 12:40:00,97.76,97.85,97.43,97.55,60678.0,79.8804,79.9539,79.6108,79.7088,60678.0
2018-02-09 12:45:00,97.47,97.68,97.39,97.52,125831.0,79.6434,79.815,79.5781,79.6843,125831.0
2018-02-09 12:50:00,97.57,97.92,97.49,97.84,119243.0,79.7251,80.0111,79.6598,79.9458,119243.0
2018-02-09 12:55:00,97.86,98.4,97.84,98.35,91179.0,79.9621,80.4033,79.9458,80.3625,91179.0
2018-02-09 13:00:00,98.34,98.35,97.9,98.1,64236.0,80.3543,80.3625,79.9948,80.1582,64236.0
2018-02-09 13:05:00,98.13,98.22,97.7,97.73,54611.0,80.1827,80.2563,79.8314,79.8559,54611.0
2018-02-09 13:10:00,97.68,97.84,97.33,97.53,66298.0,79.815,79.9458,79.529,79.6925,66298.0
2018-02-09 13:15:00,97.54,98.13,97.51,98.13,106493.0,79.7006,80.1827,79.6761,80.1827,106493.0
2018-02-09 13:20:00,98.08,98.15,97.4,97.59,73921.0,80.1419,80.1991,79.5862,79.7415,73921.0
2018-02-09 13:25:00,97.52,97.78,97.34,97.59,64031.0,79.6843,79.8967,79.5372,79.7415,64031.0
2018-02-09 13:30:00,97.53,97.74,97.27,97.27,44545.0,79.6925,79.8641,79.48,79.48,44545.0
2018-02-09 13:35:00,97.36,97.49,96.99,97.13,75745.0,79.5536,79.6598,79.2512,79.3656,75745.0
2018-02-09 13:40:00,97.12,97.58,97.12,97.39,85296.0,79.3575,79.7333,79.3575,79.5781,85296.0
2018-02-09 13:45:00,97.44,97.67,97.3,97.63,97478.0,79.6189,79.8069,79.5045,79.7742,97478.0
2018-02-09 13:50:00,97.63,97.82,97.51,97.69,187511.0,79.7742,79.9294,79.6761,79.8232,187511.0
2018-02-09 13:55:00,97.67,98.15,97.65,97.82,78295.0,79.8069,80.1991,79.7905,79.9294,78295.0
2018-02-09 14:00:00,97.77,99.34,97.77,98.85,92556.0,79.8886,81.1714,79.8886,80.771,92556.0
2018-02-09 14:05:00,98.82,98.86,98.55,98.81,78980.0,80.7465,80.7792,80.5259,80.7384,78980.0
2018-02-09 14:10:00,98.83,99.09,98.48,98.84,199103.0,80.7547,80.9672,80.4687,80.7629,199103.0
2018-02-09 14:15:00,98.89,99.4,98.71,99.4,148675.0,80.8037,81.2205,80.6567,81.2205,148675.0
2018-02-09 14:20:00,99.42,99.99,99.31,99.99,131013.0,81.2368,81.7025,81.1469,81.7025,131013.0
2018-02-09 14:25:00,99.99,100.16,99.27,99.32,144879.0,81.7025,81.8415,81.1142,81.1551,144879.0
2018-02-09 14:30:00,99.34,99.53,99.12,99.15,88352.0,81.1714,81.3267,80.9917,81.0162,88352.0
2018-02-09 14:35:00,99.15,99.42,98.85,99.22,97442.0,81.0162,81.2368,80.771,81.0734,97442.0
2018-02-09 14:40:00,99.24,99.45,99.09,99.29,186485.0,81.0897,81.2613,80.9672,81.1306,186485.0
2018-02-09 14:45:00,99.29,99.42,99.09,99.29,101558.0,81.1306,81.2368,80.9672,81.1306,101558.0
2018-02-09 14:50:00,99.31,99.57,99.23,99.51,178006.0,81.1469,81.3594,81.0815,81.3103,178006.0
2018-02-09 14:55:00,99.5,99.52,99.2,99.21,73484.0,81.3022,81.3185,81.057,81.0652,73484.0
2018-02-09 15:00:00,99.21,99.21,98.75,99.0,93632.0,81.0652,81.0652,80.6893,80.8936,93632.0
2018-02-09 15:05:00,98.97,99.07,98.41,98.6,76480.0,80.8691,80.9508,80.4115,80.5668,76480.0
2018-02-09 15:10:00,98.62,99.17,98.51,99.17,173050.0,80.5831,81.0325,80.4932,81.0325,173050.0
2018-02-09 15:15:00,99.19,99.34,98.88,99.3,99622.0,81.0489,81.1714,80.7956,81.1387,99622.0
2018-02-09 15:20:00,99.32,99.55,99.25,99.28,119815.0,81.1551,81.343,81.0979,81.1224,119815.0
2018-02-09 15:25:00,99.29,99.85,99.19,99.57,98019.0,81.1306,81.5882,81.0489,81.3594,98019.0
2018-02-09 15:30:00,99.62,100.04,99.46,99.95,276475.0,81.4002,81.7434,81.2695,81.6699,276475.0
2018-02-09 15:35:00,99.95,100.17,99.68,99.94,214276.0,81.6699,81.8496,81.4492,81.6617,214276.0
2018-02-09 15:40:00,100.0,100.54,99.92,100.54,208248.0,81.7107,82.152,81.6454,82.152,208248.0
2018-02-09 15:45:00,100.55,101.2,100.47,101.01,253717.0,82.1601,82.6912,82.0948,82.536,253717.0
2018-02-09 15:50:00,101.03,101.3,100.78,100.87,351750.0,82.5523,82.773,82.3481,82.4216,351750.0
2018-02-09 15:55:00,100.88,100.99,100.24,100.52,575047.0,82.4298,82.5197,81.9068,82.1356,575047.0
2018-02-12 09:30:00,101.57,101.84,101.28,101.43,164261.0,82.9936,83.2142,82.7566,82.8792,164261.0
2018-02-12 09:35:00,101.49,101.78,101.43,101.53,106986.0,82.9282,83.1652,82.8792,82.9609,106986.0
2018-02-12 09:40:00,101.59,101.91,101.37,101.87,120010.0,83.0099,83.2714,82.8302,83.2387,120010.0
2018-02-12 09:45:00,101.88,102.15,101.83,101.97,117569.0,83.2469,83.4675,83.206,83.3204,117569.0
2018-02-12 09:50:00,102.0,102.05,101.45,101.64,82324.0,83.3449,83.3858,82.8955,83.0508,82324.0
2018-02-12 09:55:00,101.62,101.78,101.27,101.3,56532.0,83.0344,83.1652,82.7484,82.773,56532.0
2018-02-12 10:00:00,101.3,101.68,101.18,101.56,77727.0,82.773,83.0835,82.6749,82.9854,77727.0
2018-02-12 10:05:00,101.54,101.74,101.21,101.24,94353.0,82.9691,83.1325,82.6994,82.7239,94353.0
2018-02-12 10:10:00,101.22,101.55,101.1,101.32,67790.0,82.7076,82.9772,82.6095,82.7893,67790.0
2018-02-12 10:15:00,101.31,101.31,100.68,100.81,83584.0,82.7811,82.7811,82.2664,82.3726,83584.0
2018-02-12 10:20:00,100.83,100.98,100.45,100.48,106587.0,82.3889,82.5115,82.0784,82.1029,106587.0
2018-02-12 10:25:00,100.46,100.81,100.43,100.79,68796.0,82.0866,82.3726,82.0621,82.3562,68796.0
2018-02-12 10:30:00,100.81,101.07,100.6,101.0,48925.0,82.3726,82.585,82.201,82.5278,48925.0
2018-02-12 10:35:00,100.99,101.36,100.94,101.23,50129.0,82.5197,82.822,82.4788,82.7158,50129.0
2018-02-12 10:40:00,101.24,101.24,100.89,101.04,60773.0,82.7239,82.7239,82.4379,82.5605,60773.0
2018-02-12 10:45:00,101.01,101.43,100.96,101.41,57644.0,82.536,82.8792,82.4951,82.8628,57644.0
2018-02-12 10:50:00,101.42,101.52,101.08,101.16,55204.0,82.871,82.9527,82.5932,82.6586,55204.0
2018-02-12 10:55:00,101.2,101.59,101.2,101.52,74810.0,82.6912,83.0099,82.6912,82.9527,74810.0
2018-02-12 11:00:00,101.5,101.67,101.16,101.33,44829.0,82.9364,83.0753,82.6586,82.7975,44829.0
2018-02-12 11:05:00,101.36,101.56,101.06,101.09,41437.0,82.822,82.9854,82.5769,82.6014,41437.0
2018-02-12 11:10:00,101.07,101.36,100.9,101.33,55330.0,82.585,82.822,82.4461,82.7975,55330.0
2018-02-12 11:15:00,101.35,101.52,101.17,101.5,44385.0,82.8138,82.9527,82.6667,82.9364,44385.0
2018-02-12 11:20:00,101.52,101.72,101.37,101.62,50903.0,82.9527,83.1161,82.8302,83.0344,50903.0
2018-02-12 11:25:00,101.61,101.62,101.39,101.41,59705.0,83.0263,83.0344,82.8465,82.8628,59705.0
2018-02-12 11:30:00,101.37,101.54,101.18,101.5,38341.0,82.8302,82.9691,82.6749,82.9364,38341.0
2018-02-12 11:35:00,101.48,101.7,101.45,101.7,40561.0,82.92,83.0998,82.8955,83.0998,40561.0
2018-02-12 11:40:00,101.7,101.79,101.61,101.61,55776.0,83.0998,83.1733,83.0263,83.0263,55776.0
2018-02-12 11:45:00,101.6,101.63,101.42,101.53,26720.0,83.0181,83.0426,82.871,82.9609,26720.0
2018-02-12 11:50:00,101.49,101.55,101.27,101.49,25598.0,82.9282,82.9772,82.7484,82.9282,25598.0
2018-02-12 11:55:00,101.48,101.76,101.48,101.75,34445.0,82.92,83.1488,82.92,83.1407,34445.0
2018-02-12 12:00:00,101.74,101.76,101.49,101.49,28817.0,83.1325,83.1488,82.9282,82.9282,28817.0
2018-02-12 12:05:00,101.51,101.61,101.39,101.59,52301.0,82.9446,83.0263,82.8465,83.0099,52301.0
2018-02-12 12:10:00,101.61,101.95,101.54,101.95,49406.0,83.0263,83.3041,82.9691,83.3041,49406.0
2018-02-12 12:15:00,101.95,102.09,101.89,101.95,75840.0,83.3041,83.4185,83.2551,83.3041,75840.0
2018-02-12 12:20:00,101.96,101.97,101.8,101.97,35432.0,83.3122,83.3204,83.1815,83.3204,35432.0
2018-02-12 12:25:00,101.99,102.05,101.8,101.99,24452.0,83.3368,83.3858,83.1815,83.3368,24452.0
2018-02-12 12:30:00,101.96,101.97,101.84,101.85,20952.0,83.3122,83.3204,83.2142,83.2224,20952.0
2018-02-12 12:35:00,101.85,101.88,101.57,101.66,27201.0,83.2224,83.2469,82.9936,83.0671,27201.0
2018-02-12 12:40:00,101.66,101.66,101.38,101.43,21235.0,83.0671,83.0671,82.8383,82.8792,21235.0
2018-02-12 12:45:00,101.45,101.55,101.28,101.29,26344.0,82.8955,82.9772,82.7566,82.7648,26344.0
2018-02-12 12:50:00,101.36,101.66,101.36,101.6,31701.0,82.822,83.0671,82.822,83.0181,31701.0
2018-02-12 12:55:00,101.63,101.7,101.47,101.59,22976.0,83.0426,83.0998,82.9119,83.0099,22976.0
2018-02-12 13:00:00,101.6,101.69,101.58,101.65,28653.0,83.0181,83.0916,83.0017,83.0589,28653.0
2018-02-12 13:05:00,101.67,101.67,101.31,101.41,19625.0,83.0753,83.0753,82.7811,82.8628,19625.0
2018-02-12 13:10:00,101.42,101.57,101.4,101.44,22712.0,82.871,82.9936,82.8547,82.8874,22712.0
2018-02-12 13:15:00,101.42,101.47,101.25,101.38,26036.0,82.871,82.9119,82.7321,82.8383,26036.0
2018-02-12 13:20:00,101.35,101.54,101.29,101.51,14417.0,82.8138,82.9691,82.7648,82.9446,14417.0
2018-02-12 13:25:00,101.49,101.51,101.25,101.39,28590.0,82.9282,82.9446,82.7321,82.8465,28590.0
2018-02-12 13:30:00,101.45,101.65,101.38,101.65,15431.0,82.8955,83.0589,82.8383,83.0589,15431.0
2018-02-12 13:35:00,101.66,101.71,101.54,101.63,14009.0,83.0671,83.108,82.9691,83.0426,14009.0
2018-02-12 13:40:00,101.64,101.75,101.62,101.68,13768.0,83.0508,83.1407,83.0344,83.0835,13768.0
2018-02-12 13:45:00,101.69,101.74,101.59,101.66,10917.0,83.0916,83.1325,83.0099,83.0671,10917.0
2018-02-12 13:50:00,101.67,102.07,101.67,102.06,22936.0,83.0753,83.4021,83.0753,83.394,22936.0
2018-02-12 13:55:00,102.07,102.26,102.05,102.13,26834.0,83.4021,83.5574,83.3858,83.4512,26834.0
2018-02-12 14:00:00,102.15,102.28,101.93,101.96,34853.0,83.4675,83.5737,83.2877,83.3122,34853.0
2018-02-12 14:05:00,101.98,102.03,101.82,101.84,38163.0,83.3286,83.3694,83.1979,83.2142,38163.0
2018-02-12 14:10:00,101.84,101.93,101.8,101.86,26547.0,83.2142,83.2877,83.1815,83.2305,26547.0
2018-02-12 14:15:00,101.88,101.97,101.76,101.79,19082.0,83.2469,83.3204,83.1488,83.1733,19082.0
2018-02-12 14:20:00,101.8,102.08,101.8,101.98,20629.0,83.1815,83.4103,83.1815,83.3286,20629.0
2018-02-12 14:25:00,101.96,102.23,101.95,102.14,56908.0,83.3122,83.5329,83.3041,83.4593,56908.0
2018-02-12 14:30:00,102.15,102.45,102.14,102.31,52341.0,83.4675,83.7126,83.4593,83.5982,52341.0
2018-02-12 14:35:00,102.34,102.55,102.3,102.44,82706.0,83.6227,83.7943,83.5901,83.7045,82706.0
2018-02-12 14:40:00,102.45,102.48,102.21,102.24,46408.0,83.7126,83.7371,83.5165,83.541,46408.0
2018-02-12 14:45:00,102.23,102.3,102.02,102.09,45077.0,83.5329,83.5901,83.3613,83.4185,45077.0
2018-02-12 14:50:00,102.08,102.14,101.91,102.1,56456.0,83.4103,83.4593,83.2714,83.4266,56456.0
2018-02-12 14:55:00,102.12,102.25,102.05,102.14,29350.0,83.443,83.5492,83.3858,83.4593,29350.0
2018-02-12 15:00:00,102.16,102.23,102.08,102.13,46473.0,83.4757,83.5329,83.4103,83.4512,46473.0
2018-02-12 15:05:00,102.15,102.42,102.15,102.39,37800.0,83.4675,83.6881,83.4675,83.6636,37800.0
2018-02-12 15:10:00,102.38,102.52,102.24,102.49,51017.0,83.6554,83.7698,83.541,83.7453,51017.0
2018-02-12 15:15:00,102.48,102.49,102.23,102.26,45412.0,83.7371,83.7453,83.5329,83.5574,45412.0
2018-02-12 15:20:00,102.27,102.51,102.27,102.36,35562.0,83.5656,83.7617,83.5656,83.6391,35562.0
2018-02-12 15:25:00,102.36,102.43,102.26,102.34,78105.0,83.6391,83.6963,83.5574,83.6227,78105.0
2018-02-12 15:30:00,102.36,102.46,102.06,102.23,72959.0,83.6391,83.7208,83.394,83.5329,72959.0
2018-02-12 15:35:00,102.26,102.32,102.0,102.15,77422.0,83.5574,83.6064,83.3449,83.4675,77422.0
2018-02-12 15:40:00,102.17,102.35,102.13,102.35,66427.0,83.4838,83.6309,83.4512,83.6309,66427.0
2018-02-12 15:45:00,102.34,102.35,101.62,101.95,181994.0,83.6227,83.6309,83.0344,83.3041,181994.0
2018-02-12 15:50:00,101.92,102.29,101.81,102.17,168005.0,83.2796,83.5819,83.1897,83.4838,168005.0
2018-02-12 15:55:00,102.16,102.17,101.78,101.95,236468.0,83.4757,83.4838,83.1652,83.3041,236468.0
2018-02-13 09:30:00,101.11,101.48,100.53,100.83,138723.0,82.6177,82.92,82.1438,82.3889,138723.0
2018-02-13 09:35:00,100.82,101.39,100.67,101.14,84463.0,82.3807,82.8465,82.2582,82.6422,84463.0
2018-02-13 09:40:00,101.09,101.09,100.32,100.66,163485.0,82.6014,82.6014,81.9722,82.25,163485.0
2018-02-13 09:45:00,100.67,100.79,100.43,100.47,81030.0,82.2582,82.3562,82.0621,82.0948,81030.0
2018-02-13 09:50:00,100.45,100.54,100.18,100.36,95846.0,82.0784,82.152,81.8578,82.0049,95846.0
2018-02-13 09:55:00,100.37,100.59,100.16,100.5,107567.0,82.013,82.1928,81.8415,82.1193,107567.0
2018-02-13 10:00:00,100.52,100.88,100.42,100.6,65323.0,82.1356,82.4298,82.0539,82.201,65323.0
2018-02-13 10:05:00,100.56,100.62,100.44,100.6,66552.0,82.1683,82.2173,82.0702,82.201,66552.0
2018-02-13 10:10:00,100.61,100.87,100.47,100.69,64511.0,82.2092,82.4216,82.0948,82.2745,64511.0
2018-02-13 10:15:00,100.68,100.93,100.66,100.79,63815.0,82.2664,82.4706,82.25,82.3562,63815.0
2018-02-13 10:20:00,100.76,100.99,100.71,100.86,37498.0,82.3317,82.5197,82.2909,82.4134,37498.0
2018-02-13 10:25:00,100.85,100.85,100.51,100.55,30928.0,82.4053,82.4053,82.1274,82.1601,30928.0
2018-02-13 10:30:00,100.56,100.64,100.25,100.35,35590.0,82.1683,82.2337,81.915,81.9967,35590.0
2018-02-13 10:35:00,100.33,100.51,100.32,100.48,22623.0,81.9804,82.1274,81.9722,82.1029,22623.0
2018-02-13 10:40:00,100.51,100.62,100.36,100.39,24356.0,82.1274,82.2173,82.0049,82.0294,24356.0
2018-02-13 10:45:00,100.39,100.81,100.36,100.77,29790.0,82.0294,82.3726,82.0049,82.3399,29790.0
2018-02-13 10:50:00,100.82,100.84,100.61,100.82,27263.0,82.3807,82.3971,82.2092,82.3807,27263.0
2018-02-13 10:55:00,100.85,100.89,100.65,100.68,28712.0,82.4053,82.4379,82.2418,82.2664,28712.0
2018-02-13 11:00:00,100.68,100.71,100.53,100.53,29830.0,82.2664,82.2909,82.1438,82.1438,29830.0
2018-02-13 11:05:00,100.53,100.6,100.38,100.49,27144.0,82.1438,82.201,82.0212,82.1111,27144.0
2018-02-13 11:10:00,100.51,100.55,100.41,100.5,40539.0,82.1274,82.1601,82.0457,82.1193,40539.0
2018-02-13 11:15:00,100.55,100.61,100.38,100.6,49601.0,82.1601,82.2092,82.0212,82.201,49601.0
2018-02-13 11:20:00,100.61,100.64,100.41,100.52,21398.0,82.2092,82.2337,82.0457,82.1356,21398.0
2018-02-13 11:25:00,100.53,100.56,100.26,100.26,16887.0,82.1438,82.1683,81.9232,81.9232,16887.0
2018-02-13 11:30:00,100.3,100.41,100.18,100.23,18294.0,81.9559,82.0457,81.8578,81.8987,18294.0
2018-02-13 11:35:00,100.21,100.32,100.12,100.32,23601.0,81.8823,81.9722,81.8088,81.9722,23601.0
2018-02-13 11:40:00,100.34,100.34,100.15,100.24,15834.0,81.9885,81.9885,81.8333,81.9068,15834.0
2018-02-13 11:45:00,100.26,100.49,100.26,100.47,17188.0,81.9232,82.1111,81.9232,82.0948,17188.0
2018-02-13 11:50:00,100.46,100.53,100.37,100.42,19216.0,82.0866,82.1438,82.013,82.0539,19216.0
2018-02-13 11:55:00,100.45,100.55,100.45,100.54,22954.0,82.0784,82.1601,82.0784,82.152,22954.0
2018-02-13 12:00:00,100.54,100.58,100.42,100.5,21129.0,82.152,82.1846,82.0539,82.1193,21129.0
2018-02-13 12:05:00,100.52,100.55,100.42,100.46,18479.0,82.1356,82.1601,82.0539,82.0866,18479.0
2018-02-13 12:10:00,100.49,100.71,100.49,100.7,27442.0,82.1111,82.2909,82.1111,82.2827,27442.0
2018-02-13 12:15:00,100.7,100.7,100.52,100.59,25488.0,82.2827,82.2827,82.1356,82.1928,25488.0
2018-02-13 12:20:00,100.59,100.63,100.51,100.6,39468.0,82.1928,82.2255,82.1274,82.201,39468.0
2018-02-13 12:25:00,100.6,100.68,100.57,100.68,34852.0,82.201,82.2664,82.1765,82.2664,34852.0
2018-02-13 12:30:00,100.68,100.7,100.56,100.6,27352.0,82.2664,82.2827,82.1683,82.201,27352.0
2018-02-13 12:35:00,100.63,100.7,100.56,100.7,18487.0,82.2255,82.2827,82.1683,82.2827,18487.0
2018-02-13 12:40:00,100.7,100.87,100.63,100.85,40200.0,82.2827,82.4216,82.2255,82.4053,40200.0
2018-02-13 12:45:00,100.88,100.98,100.79,100.97,37345.0,82.4298,82.5115,82.3562,82.5033,37345.0
2018-02-13 12:50:00,100.98,100.99,100.84,100.92,20024.0,82.5115,82.5197,82.3971,82.4625,20024.0
2018-02-13 12:55:00,100.92,100.94,100.77,100.81,22321.0,82.4625,82.4788,82.3399,82.3726,22321.0
2018-02-13 13:00:00,100.82,100.9,100.8,100.86,13566.0,82.3807,82.4461,82.3644,82.4134,13566.0
2018-02-13 13:05:00,100.88,100.92,100.79,100.88,21489.0,82.4298,82.4625,82.3562,82.4298,21489.0
2018-02-13 13:10:00,100.9,100.91,100.74,100.83,35058.0,82.4461,82.4543,82.3154,82.3889,35058.0
2018-02-13 13:15:00,100.84,100.96,100.74,100.91,29992.0,82.3971,82.4951,82.3154,82.4543,29992.0
2018-02-13 13:20:00,100.95,101.2,100.93,101.2,47899.0,82.487,82.6912,82.4706,82.6912,47899.0
2018-02-13 13:25:00,101.23,101.3,101.13,101.2,31074.0,82.7158,82.773,82.634,82.6912,31074.0
2018-02-13 13:30:00,101.21,101.3,101.16,101.3,28094.0,82.6994,82.773,82.6586,82.773,28094.0
2018-02-13 13:35:00,101.3,101.49,101.16,101.49,47126.0,82.773,82.9282,82.6586,82.9282,47126.0
2018-02-13 13:40:00,101.47,101.47,101.31,101.37,40902.0,82.9119,82.9119,82.7811,82.8302,40902.0
2018-02-13 13:45:00,101.38,101.47,101.37,101.44,25236.0,82.8383,82.9119,82.8302,82.8874,25236.0
2018-02-13 13:50:00,101.45,101.62,101.45,101.51,72441.0,82.8955,83.0344,82.8955,82.9446,72441.0
2018-02-13 13:55:00,101.51,101.66,101.48,101.65,71796.0,82.9446,83.0671,82.92,83.0589,71796.0
2018-02-13 14:00:00,101.65,101.67,101.37,101.39,36284.0,83.0589,83.0753,82.8302,82.8465,36284.0
2018-02-13 14:05:00,101.38,101.52,101.35,101.47,39195.0,82.8383,82.9527,82.8138,82.9119,39195.0
2018-02-13 14:10:00,101.48,101.73,101.46,101.54,37469.0,82.92,83.1243,82.9037,82.9691,37469.0
2018-02-13 14:15:00,101.57,101.65,101.47,101.47,33116.0,82.9936,83.0589,82.9119,82.9119,33116.0
2018-02-13 14:20:00,101.48,101.5,101.39,101.43,30323.0,82.92,82.9364,82.8465,82.8792,30323.0
2018-02-13 14:25:00,101.44,101.59,101.41,101.48,29697.0,82.8874,83.0099,82.8628,82.92,29697.0
2018-02-13 14:30:00,101.46,101.51,101.38,101.4,29963.0,82.9037,82.9446,82.8383,82.8547,29963.0
2018-02-13 14:35:00,101.42,101.43,101.26,101.28,32278.0,82.871,82.8792,82.7403,82.7566,32278.0
2018-02-13 14:40:00,101.29,101.31,101.17,101.3,31783.0,82.7648,82.7811,82.6667,82.773,31783.0
2018-02-13 14:45:00,101.3,101.3,101.18,101.29,22678.0,82.773,82.773,82.6749,82.7648,22678.0
2018-02-13 14:50:00,101.3,101.37,101.24,101.28,26011.0,82.773,82.8302,82.7239,82.7566,26011.0
2018-02-13 14:55:00,101.29,101.35,101.21,101.3,25161.0,82.7648,82.8138,82.6994,82.773,25161.0
2018-02-13 15:00:00,101.3,101.35,101.17,101.18,37809.0,82.773,82.8138,82.6667,82.6749,37809.0
2018-02-13 15:05:00,101.15,101.28,101.15,101.23,33994.0,82.6504,82.7566,82.6504,82.7158,33994.0
2018-02-13 15:10:00,101.23,101.23,101.02,101.2,44511.0,82.7158,82.7158,82.5442,82.6912,44511.0
2018-02-13 15:15:00,101.2,101.22,101.1,101.11,79289.0,82.6912,82.7076,82.6095,82.6177,79289.0
2018-02-13 15:20:00,101.11,101.14,101.01,101.09,85833.0,82.6177,82.6422,82.536,82.6014,85833.0
2018-02-13 15:25:00,101.09,101.14,101.04,101.06,48575.0,82.6014,82.6422,82.5605,82.5769,48575.0
2018-02-13 15:30:00,101.06,101.18,101.02,101.15,68203.0,82.5769,82.6749,82.5442,82.6504,68203.0
2018-02-13 15:35:00,101.14,101.32,101.13,101.29,79088.0,82.6422,82.7893,82.634,82.7648,79088.0
2018-02-13 15:40:00,101.29,101.33,101.05,101.11,104737.0,82.7648,82.7975,82.5687,82.6177,104737.0
2018-02-13 15:45:00,101.1,101.23,101.09,101.19,115839.0,82.6095,82.7158,82.6014,82.6831,115839.0
2018-02-13 15:50:00,101.21,101.24,101.01,101.02,186484.0,82.6994,82.7239,82.536,82.5442,186484.0
2018-02-13 15:55:00,101.05,101.15,100.97,100.98,408068.0,82.5687,82.6504,82.5033,82.5115,408068.0
2018-02-14 09:30:00,99.94,100.78,99.85,100.42,150457.0,81.6617,82.3481,81.5882,82.0539,150457.0
2018-02-14 09:35:00,100.34,100.87,100.14,100.75,109787.0,81.9885,82.4216,81.8251,82.3235,109787.0
2018-02-14 09:40:00,100.81,101.23,100.81,101.05,55921.0,82.3726,82.7158,82.3726,82.5687,55921.0
2018-02-14 09:45:00,101.02,101.03,100.76,100.76,157032.0,82.5442,82.5523,82.3317,82.3317,157032.0
2018-02-14 09:50:00,100.8,101.16,100.63,101.02,50834.0,82.3644,82.6586,82.2255,82.5442,50834.0
2018-02-14 09:55:00,101.04,101.06,100.43,100.52,94908.0,82.5605,82.5769,82.0621,82.1356,94908.0
2018-02-14 10:00:00,100.55,100.84,100.48,100.84,92164.0,82.1601,82.3971,82.1029,82.3971,92164.0
2018-02-14 10:05:00,100.84,101.06,100.73,101.06,64226.0,82.3971,82.5769,82.3072,82.5769,64226.0
2018-02-14 10:10:00,101.05,101.44,101.03,101.22,50921.0,82.5687,82.8874,82.5523,82.7076,50921.0
2018-02-14 10:15:00,101.23,101.23,100.9,100.99,94101.0,82.7158,82.7158,82.4461,82.5197,94101.0
2018-02-14 10:20:00,100.99,101.2,100.94,100.94,69646.0,82.5197,82.6912,82.4788,82.4788,69646.0
2018-02-14 10:25:00,100.98,101.0,100.74,100.88,50916.0,82.5115,82.5278,82.3154,82.4298,50916.0
2018-02-14 10:30:00,100.9,101.1,100.63,100.69,105735.0,82.4461,82.6095,82.2255,82.2745,105735.0
2018-02-14 10:35:00,100.66,101.35,100.66,101.29,45330.0,82.25,82.8138,82.25,82.7648,45330.0
2018-02-14 10:40:00,101.29,101.31,100.85,100.93,98688.0,82.7648,82.7811,82.4053,82.4706,98688.0
2018-02-14 10:45:00,100.92,101.01,100.78,100.83,46880.0,82.4625,82.536,82.3481,82.3889,46880.0
2018-02-14 10:50:00,100.83,100.89,100.66,100.78,51839.0,82.3889,82.4379,82.25,82.3481,51839.0
2018-02-14 10:55:00,100.77,100.95,100.74,100.79,89493.0,82.3399,82.487,82.3154,82.3562,89493.0
2018-02-14 11:00:00,100.8,100.99,100.74,100.81,49123.0,82.3644,82.5197,82.3154,82.3726,49123.0
2018-02-14 11:05:00,100.84,100.9,100.69,100.8,70136.0,82.3971,82.4461,82.2745,82.3644,70136.0
2018-02-14 11:10:00,100.8,100.94,100.67,100.89,115320.0,82.3644,82.4788,82.2582,82.4379,115320.0
2018-02-14 11:15:00,100.91,101.11,100.77,101.1,66526.0,82.4543,82.6177,82.3399,82.6095,66526.0
2018-02-14 11:20:00,101.11,101.12,100.85,101.06,51435.0,82.6177,82.6259,82.4053,82.5769,51435.0
2018-02-14 11:25:00,101.05,101.12,100.84,100.89,38588.0,82.5687,82.6259,82.3971,82.4379,38588.0
2018-02-14 11:30:00,100.91,100.99,100.82,100.83,69833.0,82.4543,82.5197,82.3807,82.3889,69833.0
2018-02-14 11:35:00,100.83,101.24,100.75,101.2,91120.0,82.3889,82.7239,82.3235,82.6912,91120.0
2018-02-14 11:40:00,101.19,101.2,100.98,100.99,97137.0,82.6831,82.6912,82.5115,82.5197,97137.0
2018-02-14 11:45:00,100.98,101.03,100.78,100.79,43587.0,82.5115,82.5523,82.3481,82.3562,43587.0
2018-02-14 11:50:00,100.8,100.85,100.68,100.78,44023.0,82.3644,82.4053,82.2664,82.3481,44023.0
2018-02-14 11:55:00,100.77,100.79,100.7,100.73,36021.0,82.3399,82.3562,82.2827,82.3072,36021.0
2018-02-14 12:00:00,100.73,100.81,100.72,100.79,48358.0,82.3072,82.3726,82.299,82.3562,48358.0
2018-02-14 12:05:00,100.8,100.87,100.75,100.85,44879.0,82.3644,82.4216,82.3235,82.4053,44879.0
2018-02-14 12:10:00,100.87,101.01,100.79,100.97,25266.0,82.4216,82.536,82.3562,82.5033,25266.0
2018-02-14 12:15:00,100.97,100.99,100.77,100.81,29385.0,82.5033,82.5197,82.3399,82.3726,29385.0
2018-02-14 12:20:00,100.81,100.91,100.75,100.8,30762.0,82.3726,82.4543,82.3235,82.3644,30762.0
2018-02-14 12:25:00,100.8,100.81,100.73,100.8,52661.0,82.3644,82.3726,82.3072,82.3644,52661.0
2018-02-14 12:30:00,100.8,100.93,100.78,100.87,44145.0,82.3644,82.4706,82.3481,82.4216,44145.0
2018-02-14 12:35:00,100.87,101.18,100.85,101.11,61881.0,82.4216,82.6749,82.4053,82.6177,61881.0
2018-02-14 12:40:00,101.13,101.19,101.01,101.05,51561.0,82.634,82.6831,82.536,82.5687,51561.0
2018-02-14 12:45:00,101.03,101.08,100.94,100.96,51986.0,82.5523,82.5932,82.4788,82.4951,51986.0
2018-02-14 12:50:00,100.95,101.07,100.87,101.04,49547.0,82.487,82.585,82.4216,82.5605,49547.0
2018-02-14 12:55:00,101.04,101.33,101.02,101.3,37470.0,82.5605,82.7975,82.5442,82.773,37470.0
2018-02-14 13:00:00,101.33,101.6,101.29,101.55,43267.0,82.7975,83.0181,82.7648,82.9772,43267.0
2018-02-14 13:05:00,101.54,101.57,101.33,101.35,66265.0,82.9691,82.9936,82.7975,82.8138,66265.0
2018-02-14 13:10:00,101.35,101.47,101.32,101.42,41349.0,82.8138,82.9119,82.7893,82.871,41349.0
2018-02-14 13:15:00,101.43,101.49,101.33,101.35,24490.0,82.8792,82.9282,82.7975,82.8138,24490.0
2018-02-14 13:20:00,101.35,101.66,101.35,101.58,21671.0,82.8138,83.0671,82.8138,83.0017,21671.0
2018-02-14 13:25:00,101.58,101.6,101.36,101.37,33564.0,83.0017,83.0181,82.822,82.8302,33564.0
2018-02-14 13:30:00,101.4,101.58,101.38,101.56,35192.0,82.8547,83.0017,82.8383,82.9854,35192.0
2018-02-14 13:35:00,101.56,101.73,101.51,101.66,24995.0,82.9854,83.1243,82.9446,83.0671,24995.0
2018-02-14 13:40:00,101.68,101.84,101.62,101.82,25724.0,83.0835,83.2142,83.0344,83.1979,25724.0
2018-02-14 13:45:00,101.84,101.9,101.67,101.76,37751.0,83.2142,83.2632,83.0753,83.1488,37751.0
2018-02-14 13:50:00,101.77,101.77,101.67,101.75,27316.0,83.157,83.157,83.0753,83.1407,27316.0
2018-02-14 13:55:00,101.74,101.89,101.68,101.88,33412.0,83.1325,83.2551,83.0835,83.2469,33412.0
2018-02-14 14:00:00,101.87,102.02,101.86,101.97,47680.0,83.2387,83.3613,83.2305,83.3204,47680.0
2018-02-14 14:05:00,101.97,102.0,101.9,101.96,31172.0,83.3204,83.3449,83.2632,83.3122,31172.0
2018-02-14 14:10:00,101.99,102.12,101.96,102.06,32834.0,83.3368,83.443,83.3122,83.394,32834.0
2018-02-14 14:15:00,102.06,102.07,101.74,101.82,51096.0,83.394,83.4021,83.1325,83.1979,51096.0
2018-02-14 14:20:00,101.83,101.88,101.78,101.79,56878.0,83.206,83.2469,83.1652,83.1733,56878.0
2018-02-14 14:25:00,101.75,101.83,101.63,101.67,45472.0,83.1407,83.206,83.0426,83.0753,45472.0
2018-02-14 14:30:00,101.67,101.73,101.6,101.71,34723.0,83.0753,83.1243,83.0181,83.108,34723.0
2018-02-14 14:35:00,101.71,101.75,101.65,101.7,51285.0,83.108,83.1407,83.0589,83.0998,51285.0
2018-02-14 14:40:00,101.72,101.79,101.69,101.72,33726.0,83.1161,83.1733,83.0916,83.1161,33726.0
2018-02-14 14:45:00,101.72,101.73,101.6,101.65,43707.0,83.1161,83.1243,83.0181,83.0589,43707.0
2018-02-14 14:50:00,101.67,101.87,101.54,101.87,54518.0,83.0753,83.2387,82.9691,83.2387,54518.0
2018-02-14 14:55:00,101.87,102.0,101.84,101.88,80581.0,83.2387,83.3449,83.2142,83.2469,80581.0
2018-02-14 15:00:00,101.9,102.27,101.89,102.26,63522.0,83.2632,83.5656,83.2551,83.5574,63522.0
2018-02-14 15:05:00,102.25,102.34,102.12,102.12,42416.0,83.5492,83.6227,83.443,83.443,42416.0
2018-02-14 15:10:00,102.1,102.39,102.07,102.39,36692.0,83.4266,83.6636,83.4021,83.6636,36692.0
2018-02-14 15:15:00,102.4,102.58,102.27,102.57,98713.0,83.6718,83.8189,83.5656,83.8107,98713.0
2018-02-14 15:20:00,102.56,102.57,102.35,102.38,47486.0,83.8025,83.8107,83.6309,83.6554,47486.0
2018-02-14 15:25:00,102.37,102.64,102.37,102.55,50316.0,83.6473,83.8679,83.6473,83.7943,50316.0
2018-02-14 15:30:00,102.54,102.57,102.42,102.42,76470.0,83.7862,83.8107,83.6881,83.6881,76470.0
2018-02-14 15:35:00,102.42,102.55,102.34,102.53,84236.0,83.6881,83.7943,83.6227,83.778,84236.0
2018-02-14 15:40:00,102.52,102.62,102.41,102.48,88129.0,83.7698,83.8515,83.6799,83.7371,88129.0
2018-02-14 15:45:00,102.48,102.81,102.48,102.77,138221.0,83.7371,84.0068,83.7371,83.9741,138221.0
2018-02-14 15:50:00,102.77,102.96,102.73,102.79,185796.0,83.9741,84.1294,83.9414,83.9904,185796.0
2018-02-14 15:55:00,102.79,102.82,102.43,102.68,282876.0,83.9904,84.015,83.6963,83.9006,282876.0
2018-02-15 09:30:00,103.82,103.93,102.92,103.02,97221.0,84.8321,84.9219,84.0967,84.1784,97221.0
2018-02-15 09:35:00,103.05,103.18,102.7,103.11,51022.0,84.2029,84.3091,83.9169,84.2519,51022.0
2018-02-15 09:40:00,103.16,103.18,102.95,103.04,30793.0,84.2928,84.3091,84.1212,84.1947,30793.0
2018-02-15 09:45:00,103.07,103.27,102.97,103.15,28812.0,84.2192,84.3827,84.1375,84.2846,28812.0
2018-02-15 09:50:00,103.17,103.38,103.17,103.29,54960.0,84.3009,84.4725,84.3009,84.399,54960.0
2018-02-15 09:55:00,103.29,103.46,103.26,103.37,30376.0,84.399,84.5379,84.3745,84.4644,30376.0
2018-02-15 10:00:00,103.36,103.46,103.02,103.08,31676.0,84.4562,84.5379,84.1784,84.2274,31676.0
2018-02-15 10:05:00,103.08,103.08,102.66,102.74,48850.0,84.2274,84.2274,83.8842,83.9496,48850.0
2018-02-15 10:10:00,102.75,102.83,102.64,102.68,44186.0,83.9578,84.0231,83.8679,83.9006,44186.0
2018-02-15 10:15:00,102.68,102.8,102.64,102.65,82027.0,83.9006,83.9986,83.8679,83.8761,82027.0
2018-02-15 10:20:00,102.63,102.84,102.5,102.6,63610.0,83.8597,84.0313,83.7535,83.8352,63610.0
2018-02-15 10:25:00,102.59,102.62,102.24,102.3,53974.0,83.827,83.8515,83.541,83.5901,53974.0
2018-02-15 10:30:00,102.26,102.37,101.94,101.97,68541.0,83.5574,83.6473,83.2959,83.3204,68541.0
2018-02-15 10:35:00,101.97,102.11,101.95,101.95,39538.0,83.3204,83.4348,83.3041,83.3041,39538.0
2018-02-15 10:40:00,101.95,102.01,101.53,101.56,44949.0,83.3041,83.3531,82.9609,82.9854,44949.0
2018-02-15 10:45:00,101.55,101.87,101.55,101.72,50259.0,82.9772,83.2387,82.9772,83.1161,50259.0
2018-02-15 10:50:00,101.71,102.09,101.71,101.97,53330.0,83.108,83.4185,83.108,83.3204,53330.0
2018-02-15 10:55:00,101.97,101.99,101.69,101.74,40294.0,83.3204,83.3368,83.0916,83.1325,40294.0
2018-02-15 11:00:00,101.71,101.97,101.66,101.95,61338.0,83.108,83.3204,83.0671,83.3041,61338.0
2018-02-15 11:05:00,101.97,102.38,101.97,102.22,55831.0,83.3204,83.6554,83.3204,83.5247,55831.0
2018-02-15 11:10:00,102.18,102.45,102.04,102.36,30911.0,83.492,83.7126,83.3776,83.6391,30911.0
2018-02-15 11:15:00,102.39,102.55,102.31,102.54,40163.0,83.6636,83.7943,83.5982,83.7862,40163.0
2018-02-15 11:20:00,102.54,102.76,102.54,102.64,29756.0,83.7862,83.9659,83.7862,83.8679,29756.0
2018-02-15 11:25:00,102.68,102.89,102.65,102.78,26376.0,83.9006,84.0722,83.8761,83.9823,26376.0
2018-02-15 11:30:00,102.83,102.99,102.7,102.75,41608.0,84.0231,84.1539,83.9169,83.9578,41608.0
2018-02-15 11:35:00,102.78,102.83,102.6,102.76,47549.0,83.9823,84.0231,83.8352,83.9659,47549.0
2018-02-15 11:40:00,102.76,102.91,102.71,102.77,29596.0,83.9659,84.0885,83.9251,83.9741,29596.0
2018-02-15 11:45:00,102.76,102.78,102.64,102.75,35604.0,83.9659,83.9823,83.8679,83.9578,35604.0
2018-02-15 11:50:00,102.73,102.89,102.71,102.87,27396.0,83.9414,84.0722,83.9251,84.0558,27396.0
2018-02-15 11:55:00,102.87,102.89,102.71,102.77,28134.0,84.0558,84.0722,83.9251,83.9741,28134.0
2018-02-15 12:00:00,102.77,102.94,102.66,102.66,38271.0,83.9741,84.113,83.8842,83.8842,38271.0
2018-02-15 12:05:00,102.66,102.86,102.66,102.76,24609.0,83.8842,84.0476,83.8842,83.9659,24609.0
2018-02-15 12:10:00,102.76,102.98,102.76,102.95,24750.0,83.9659,84.1457,83.9659,84.1212,24750.0
2018-02-15 12:15:00,102.94,103.11,102.86,103.09,76526.0,84.113,84.2519,84.0476,84.2356,76526.0
2018-02-15 12:20:00,103.11,103.13,102.98,103.1,26914.0,84.2519,84.2683,84.1457,84.2438,26914.0
2018-02-15 12:25:00,103.1,103.12,102.94,102.96,25385.0,84.2438,84.2601,84.113,84.1294,25385.0
2018-02-15 12:30:00,102.92,103.08,102.91,103.04,30359.0,84.0967,84.2274,84.0885,84.1947,30359.0
2018-02-15 12:35:00,103.04,103.04,102.82,102.96,23903.0,84.1947,84.1947,84.015,84.1294,23903.0
2018-02-15 12:40:00,102.96,102.97,102.78,102.79,14341.0,84.1294,84.1375,83.9823,83.9904,14341.0
2018-02-15 12:45:00,102.81,102.95,102.8,102.86,16151.0,84.0068,84.1212,83.9986,84.0476,16151.0
2018-02-15 12:50:00,102.87,102.96,102.81,102.86,15830.0,84.0558,84.1294,84.0068,84.0476,15830.0
2018-02-15 12:55:00,102.84,103.04,102.81,103.03,21378.0,84.0313,84.1947,84.0068,84.1866,21378.0
2018-02-15 13:00:00,103.03,103.34,103.03,103.3,23937.0,84.1866,84.4399,84.1866,84.4072,23937.0
2018-02-15 13:05:00,103.35,103.48,103.3,103.35,41715.0,84.448,84.5543,84.4072,84.448,41715.0
2018-02-15 13:10:00,103.37,103.54,103.35,103.5,35141.0,84.4644,84.6033,84.448,84.5706,35141.0
2018-02-15 13:15:00,103.51,103.59,103.47,103.53,30523.0,84.5788,84.6441,84.5461,84.5951,30523.0
2018-02-15 13:20:00,103.53,103.54,103.29,103.46,32569.0,84.5951,84.6033,84.399,84.5379,32569.0
2018-02-15 13:25:00,103.46,103.57,103.4,103.48,32884.0,84.5379,84.6278,84.4889,84.5543,32884.0
2018-02-15 13:30:00,103.51,103.51,103.33,103.42,31498.0,84.5788,84.5788,84.4317,84.5052,31498.0
2018-02-15 13:35:00,103.43,103.59,103.41,103.41,31143.0,84.5134,84.6441,84.4971,84.4971,31143.0
2018-02-15 13:40:00,103.41,103.54,103.36,103.52,32243.0,84.4971,84.6033,84.4562,84.5869,32243.0
2018-02-15 13:45:00,103.53,103.66,103.46,103.65,32863.0,84.5951,84.7013,84.5379,84.6932,32863.0
2018-02-15 13:50:00,103.63,103.76,103.58,103.68,31791.0,84.6768,84.783,84.636,84.7177,31791.0
2018-02-15 13:55:00,103.68,103.72,103.49,103.59,29613.0,84.7177,84.7504,84.5624,84.6441,29613.0
2018-02-15 14:00:00,103.63,103.78,103.54,103.75,31894.0,84.6768,84.7994,84.6033,84.7749,31894.0
2018-02-15 14:05:00,103.75,103.96,103.69,103.9,42678.0,84.7749,84.9465,84.7258,84.8974,42678.0
2018-02-15 14:10:00,103.9,103.92,103.71,103.74,42559.0,84.8974,84.9138,84.7422,84.7667,42559.0
2018-02-15 14:15:00,103.75,103.77,103.55,103.7,40082.0,84.7749,84.7912,84.6114,84.734,40082.0
2018-02-15 14:20:00,103.68,103.72,103.49,103.59,37004.0,84.7177,84.7504,84.5624,84.6441,37004.0
2018-02-15 14:25:00,103.6,103.86,103.6,103.81,97971.0,84.6523,84.8648,84.6523,84.8239,97971.0
2018-02-15 14:30:00,103.79,103.95,103.71,103.95,47835.0,84.8076,84.9383,84.7422,84.9383,47835.0
2018-02-15 14:35:00,103.95,103.96,103.75,103.79,34873.0,84.9383,84.9465,84.7749,84.8076,34873.0
2018-02-15 14:40:00,103.78,103.93,103.75,103.88,50007.0,84.7994,84.9219,84.7749,84.8811,50007.0
2018-02-15 14:45:00,103.89,104.01,103.87,104.01,48477.0,84.8893,84.9873,84.8729,84.9873,48477.0
2018-02-15 14:50:00,104.01,104.02,103.74,103.77,42262.0,84.9873,84.9955,84.7667,84.7912,42262.0
2018-02-15 14:55:00,103.76,103.8,103.66,103.7,36485.0,84.783,84.8157,84.7013,84.734,36485.0
2018-02-15 15:00:00,103.71,103.91,103.7,103.88,50946.0,84.7422,84.9056,84.734,84.8811,50946.0
2018-02-15 15:05:00,103.88,103.97,103.8,103.8,35568.0,84.8811,84.9546,84.8157,84.8157,35568.0
2018-02-15 15:10:00,103.82,103.9,103.78,103.86,41289.0,84.8321,84.8974,84.7994,84.8648,41289.0
2018-02-15 15:15:00,103.86,103.98,103.86,103.96,61710.0,84.8648,84.9628,84.8648,84.9465,61710.0
2018-02-15 15:20:00,103.96,104.16,103.95,104.08,63479.0,84.9465,85.1099,84.9383,85.0445,63479.0
2018-02-15 15:25:00,104.08,104.12,104.0,104.03,64874.0,85.0445,85.0772,84.9791,85.0037,64874.0
2018-02-15 15:30:00,104.04,104.08,103.87,103.88,65430.0,85.0118,85.0445,84.8729,84.8811,65430.0
2018-02-15 15:35:00,103.87,103.99,103.82,103.97,65012.0,84.8729,84.971,84.8321,84.9546,65012.0
2018-02-15 15:40:00,103.98,104.02,103.93,103.94,105218.0,84.9628,84.9955,84.9219,84.9301,105218.0
2018-02-15 15:45:00,103.94,104.23,103.93,104.23,130359.0,84.9301,85.1671,84.9219,85.1671,130359.0
2018-02-15 15:50:00,104.23,104.4,104.2,104.27,186645.0,85.1671,85.306,85.1426,85.1998,186645.0
2018-02-15 15:55:00,104.26,104.58,104.25,104.58,306522.0,85.1916,85.4531,85.1834,85.4531,306522.0
2018-02-16 09:30:00,104.36,104.73,104.16,104.44,355385.0,85.2733,85.5756,85.1099,85.3387,355385.0
2018-02-16 09:35:00,104.45,104.79,104.39,104.7,33076.0,85.3468,85.6247,85.2978,85.5511,33076.0
2018-02-16 09:40:00,104.69,104.71,104.42,104.42,34614.0,85.543,85.5593,85.3223,85.3223,34614.0
2018-02-16 09:45:00,104.4,104.68,104.36,104.66,46511.0,85.306,85.5348,85.2733,85.5184,46511.0
2018-02-16 09:50:00,104.64,104.9,104.6,104.79,39130.0,85.5021,85.7145,85.4694,85.6247,39130.0
2018-02-16 09:55:00,104.79,104.82,104.39,104.39,26399.0,85.6247,85.6492,85.2978,85.2978,26399.0
2018-02-16 10:00:00,104.41,104.52,104.11,104.15,28216.0,85.3142,85.404,85.069,85.1017,28216.0
2018-02-16 10:05:00,104.15,104.17,103.88,104.16,28386.0,85.1017,85.1181,84.8811,85.1099,28386.0
2018-02-16 10:10:00,104.17,104.18,103.91,104.05,22352.0,85.1181,85.1262,84.9056,85.02,22352.0
2018-02-16 10:15:00,104.07,104.29,104.06,104.15,18552.0,85.0363,85.2161,85.0282,85.1017,18552.0
2018-02-16 10:20:00,104.17,104.2,103.96,103.98,19554.0,85.1181,85.1426,84.9465,84.9628,19554.0
2018-02-16 10:25:00,103.99,104.17,103.92,104.17,32424.0,84.971,85.1181,84.9138,85.1181,32424.0
2018-02-16 10:30:00,104.19,104.31,104.17,104.28,19520.0,85.1344,85.2325,85.1181,85.2079,19520.0
2018-02-16 10:35:00,104.31,104.45,104.2,104.21,28310.0,85.2325,85.3468,85.1426,85.1507,28310.0
2018-02-16 10:40:00,104.23,104.26,104.07,104.07,15982.0,85.1671,85.1916,85.0363,85.0363,15982.0
2018-02-16 10:45:00,104.07,104.21,104.03,104.14,24511.0,85.0363,85.1507,85.0037,85.0935,24511.0
2018-02-16 10:50:00,104.16,104.2,104.0,104.15,23434.0,85.1099,85.1426,84.9791,85.1017,23434.0
2018-02-16 10:55:00,104.15,104.21,104.05,104.13,35698.0,85.1017,85.1507,85.02,85.0854,35698.0
2018-02-16 11:00:00,104.17,104.23,104.07,104.15,39352.0,85.1181,85.1671,85.0363,85.1017,39352.0
2018-02-16 11:05:00,104.14,104.44,104.13,104.41,41678.0,85.0935,85.3387,85.0854,85.3142,41678.0
2018-02-16 11:10:00,104.41,104.7,104.38,104.67,41702.0,85.3142,85.5511,85.2896,85.5266,41702.0
2018-02-16 11:15:00,104.66,104.68,104.42,104.51,28453.0,85.5184,85.5348,85.3223,85.3959,28453.0
2018-02-16 11:20:00,104.52,104.57,104.39,104.4,29795.0,85.404,85.4449,85.2978,85.306,29795.0
2018-02-16 11:25:00,104.43,104.54,104.36,104.36,31192.0,85.3305,85.4204,85.2733,85.2733,31192.0
2018-02-16 11:30:00,104.41,104.67,104.37,104.6,52169.0,85.3142,85.5266,85.2815,85.4694,52169.0
2018-02-16 11:35:00,104.59,104.91,104.52,104.91,34482.0,85.4612,85.7227,85.404,85.7227,34482.0
2018-02-16 11:40:00,104.94,105.08,104.84,104.94,64565.0,85.7472,85.8616,85.6655,85.7472,64565.0
2018-02-16 11:45:00,104.95,105.17,104.93,105.17,54365.0,85.7554,85.9352,85.7391,85.9352,54365.0
2018-02-16 11:50:00,105.17,105.48,105.16,105.44,39759.0,85.9352,86.1885,85.927,86.1558,39759.0
2018-02-16 11:55:00,105.44,105.54,105.41,105.44,36499.0,86.1558,86.2375,86.1313,86.1558,36499.0
2018-02-16 12:00:00,105.41,105.49,105.27,105.34,51438.0,86.1313,86.1966,86.0169,86.0741,51438.0
2018-02-16 12:05:00,105.35,105.44,105.28,105.37,17600.0,86.0822,86.1558,86.025,86.0986,17600.0
2018-02-16 12:10:00,105.35,105.45,105.28,105.28,27629.0,86.0822,86.164,86.025,86.025,27629.0
2018-02-16 12:15:00,105.28,105.33,105.21,105.29,21514.0,86.025,86.0659,85.9678,86.0332,21514.0
2018-02-16 12:20:00,105.28,105.28,105.12,105.17,16804.0,86.025,86.025,85.8943,85.9352,16804.0
2018-02-16 12:25:00,105.16,105.29,105.07,105.27,17443.0,85.927,86.0332,85.8535,86.0169,17443.0
2018-02-16 12:30:00,105.27,105.46,105.25,105.42,37546.0,86.0169,86.1721,86.0005,86.1394,37546.0
2018-02-16 12:35:00,105.38,105.41,105.23,105.26,27539.0,86.1068,86.1313,85.9842,86.0087,27539.0
2018-02-16 12:40:00,105.26,105.33,105.2,105.25,21290.0,86.0087,86.0659,85.9597,86.0005,21290.0
2018-02-16 12:45:00,105.26,105.37,105.26,105.29,13313.0,86.0087,86.0986,86.0087,86.0332,13313.0
2018-02-16 12:50:00,105.29,105.3,104.85,105.06,50555.0,86.0332,86.0414,85.6737,85.8453,50555.0
2018-02-16 12:55:00,105.03,105.15,104.89,105.09,35508.0,85.8208,85.9188,85.7064,85.8698,35508.0
2018-02-16 13:00:00,105.09,105.27,105.05,105.15,17613.0,85.8698,86.0169,85.8371,85.9188,17613.0
2018-02-16 13:05:00,105.16,105.19,105.02,105.05,31172.0,85.927,85.9515,85.8126,85.8371,31172.0
2018-02-16 13:10:00,105.06,105.06,104.87,104.89,18056.0,85.8453,85.8453,85.69,85.7064,18056.0
2018-02-16 13:15:00,104.9,104.97,104.56,104.6,25278.0,85.7145,85.7717,85.4367,85.4694,25278.0
2018-02-16 13:20:00,104.6,104.87,104.6,104.77,21106.0,85.4694,85.69,85.4694,85.6083,21106.0
2018-02-16 13:25:00,104.8,104.86,104.48,104.54,17687.0,85.6328,85.6819,85.3714,85.4204,17687.0
2018-02-16 13:30:00,104.52,104.59,104.26,104.55,31059.0,85.404,85.4612,85.1916,85.4286,31059.0
2018-02-16 13:35:00,104.58,104.92,104.52,104.72,40581.0,85.4531,85.7309,85.404,85.5675,40581.0
2018-02-16 13:40:00,104.72,105.0,104.71,104.93,15774.0,85.5675,85.7963,85.5593,85.7391,15774.0
2018-02-16 13:45:00,104.94,104.94,104.78,104.79,14804.0,85.7472,85.7472,85.6165,85.6247,14804.0
2018-02-16 13:50:00,104.74,104.83,104.56,104.64,37286.0,85.5838,85.6573,85.4367,85.5021,37286.0
2018-02-16 13:55:00,104.65,104.72,104.5,104.65,27563.0,85.5103,85.5675,85.3877,85.5103,27563.0
2018-02-16 14:00:00,104.65,104.87,104.65,104.76,19980.0,85.5103,85.69,85.5103,85.6001,19980.0
2018-02-16 14:05:00,104.78,104.87,104.69,104.73,23436.0,85.6165,85.69,85.543,85.5756,23436.0
2018-02-16 14:10:00,104.73,104.88,104.67,104.69,38681.0,85.5756,85.6982,85.5266,85.543,38681.0
2018-02-16 14:15:00,104.66,104.72,104.42,104.71,36972.0,85.5184,85.5675,85.3223,85.5593,36972.0
2018-02-16 14:20:00,104.69,104.69,104.43,104.62,48367.0,85.543,85.543,85.3305,85.4858,48367.0
2018-02-16 14:25:00,104.62,104.87,104.54,104.87,23177.0,85.4858,85.69,85.4204,85.69,23177.0
2018-02-16 14:30:00,104.89,105.03,104.69,105.03,40740.0,85.7064,85.8208,85.543,85.8208,40740.0
2018-02-16 14:35:00,105.01,105.15,104.91,105.08,46301.0,85.8044,85.9188,85.7227,85.8616,46301.0
2018-02-16 14:40:00,105.06,105.16,105.0,105.04,63534.0,85.8453,85.927,85.7963,85.8289,63534.0
2018-02-16 14:45:00,105.06,105.26,105.0,105.17,85167.0,85.8453,86.0087,85.7963,85.9352,85167.0
2018-02-16 14:50:00,105.17,105.24,105.02,105.23,55085.0,85.9352,85.9924,85.8126,85.9842,55085.0
2018-02-16 14:55:00,105.24,105.44,105.21,105.36,75523.0,85.9924,86.1558,85.9678,86.0904,75523.0
2018-02-16 15:00:00,105.35,105.4,105.14,105.22,38494.0,86.0822,86.1231,85.9106,85.976,38494.0
2018-02-16 15:05:00,105.2,105.3,105.17,105.25,30930.0,85.9597,86.0414,85.9352,86.0005,30930.0
2018-02-16 15:10:00,105.26,105.27,105.05,105.05,21677.0,86.0087,86.0169,85.8371,85.8371,21677.0
2018-02-16 15:15:00,105.07,105.07,104.86,104.94,30192.0,85.8535,85.8535,85.6819,85.7472,30192.0
2018-02-16 15:20:00,104.94,105.08,104.91,105.02,34207.0,85.7472,85.8616,85.7227,85.8126,34207.0
2018-02-16 15:25:00,105.01,105.17,104.99,105.02,36804.0,85.8044,85.9352,85.7881,85.8126,36804.0
2018-02-16 15:30:00,105.01,105.07,104.9,104.94,54974.0,85.8044,85.8535,85.7145,85.7472,54974.0
2018-02-16 15:35:00,104.93,105.05,104.81,105.02,100995.0,85.7391,85.8371,85.641,85.8126,100995.0
2018-02-16 15:40:00,105.02,105.05,104.93,104.99,77272.0,85.8126,85.8371,85.7391,85.7881,77272.0
2018-02-16 15:45:00,104.99,105.19,104.98,105.09,114021.0,85.7881,85.9515,85.7799,85.8698,114021.0
2018-02-16 15:50:00,105.09,105.09,104.72,104.75,160547.0,85.8698,85.8698,85.5675,85.592,160547.0
2018-02-16 15:55:00,104.75,104.82,104.43,104.48,304674.0,85.592,85.6492,85.3305,85.3714,304674.0
2018-02-20 09:30:00,103.99,104.99,103.92,104.96,120957.0,84.971,85.7881,84.9138,85.7636,120957.0
2018-02-20 09:35:00,104.91,105.74,104.91,105.64,99453.0,85.7227,86.4009,85.7227,86.3192,99453.0
2018-02-20 09:40:00,105.64,105.97,105.45,105.91,63230.0,86.3192,86.5888,86.164,86.5398,63230.0
2018-02-20 09:45:00,105.93,106.11,105.85,105.94,69540.0,86.5562,86.7032,86.4908,86.5643,69540.0
2018-02-20 09:50:00,105.95,105.95,105.65,105.7,54818.0,86.5725,86.5725,86.3274,86.3682,54818.0
2018-02-20 09:55:00,105.73,105.91,105.73,105.85,56244.0,86.3927,86.5398,86.3927,86.4908,56244.0
2018-02-20 10:00:00,105.85,105.93,105.41,105.51,78127.0,86.4908,86.5562,86.1313,86.213,78127.0
2018-02-20 10:05:00,105.49,105.66,105.41,105.52,49406.0,86.1966,86.3355,86.1313,86.2212,49406.0
2018-02-20 10:10:00,105.52,105.79,105.51,105.63,34857.0,86.2212,86.4418,86.213,86.311,34857.0
2018-02-20 10:15:00,105.64,105.71,105.42,105.68,59286.0,86.3192,86.3764,86.1394,86.3519,59286.0
2018-02-20 10:20:00,105.68,105.82,105.67,105.67,33930.0,86.3519,86.4663,86.3437,86.3437,33930.0
2018-02-20 10:25:00,105.65,105.71,105.46,105.46,31397.0,86.3274,86.3764,86.1721,86.1721,31397.0
2018-02-20 10:30:00,105.44,105.46,105.09,105.2,109687.0,86.1558,86.1721,85.8698,85.9597,109687.0
2018-02-20 10:35:00,105.2,105.21,104.93,105.06,50141.0,85.9597,85.9678,85.7391,85.8453,50141.0
2018-02-20 10:40:00,105.03,105.28,105.03,105.28,49997.0,85.8208,86.025,85.8208,86.025,49997.0
2018-02-20 10:45:00,105.3,105.72,105.28,105.67,70044.0,86.0414,86.3846,86.025,86.3437,70044.0
2018-02-20 10:50:00,105.71,105.71,105.56,105.67,23175.0,86.3764,86.3764,86.2538,86.3437,23175.0
2018-02-20 10:55:00,105.65,105.78,105.49,105.51,25805.0,86.3274,86.4336,86.1966,86.213,25805.0
2018-02-20 11:00:00,105.55,106.06,105.51,106.06,39229.0,86.2457,86.6624,86.213,86.6624,39229.0
2018-02-20 11:05:00,106.06,106.19,105.95,106.06,49689.0,86.6624,86.7686,86.5725,86.6624,49689.0
2018-02-20 11:10:00,106.04,106.1,105.93,106.01,29557.0,86.646,86.6951,86.5562,86.6215,29557.0
2018-02-20 11:15:00,106.01,106.04,105.82,106.04,44586.0,86.6215,86.646,86.4663,86.646,44586.0
2018-02-20 11:20:00,106.04,106.36,106.02,106.36,40209.0,86.646,86.9075,86.6297,86.9075,40209.0
2018-02-20 11:25:00,106.33,106.75,106.31,106.75,51067.0,86.883,87.2262,86.8667,87.2262,51067.0
2018-02-20 11:30:00,106.75,106.76,106.42,106.54,41448.0,87.2262,87.2344,86.9565,87.0546,41448.0
2018-02-20 11:35:00,106.57,106.66,106.34,106.44,33597.0,87.0791,87.1527,86.8912,86.9729,33597.0
2018-02-20 11:40:00,106.4,106.46,106.31,106.33,46568.0,86.9402,86.9892,86.8667,86.883,46568.0
2018-02-20 11:45:00,106.32,106.41,106.21,106.4,30968.0,86.8748,86.9484,86.785,86.9402,30968.0
2018-02-20 11:50:00,106.4,106.57,106.34,106.56,41309.0,86.9402,87.0791,86.8912,87.0709,41309.0
2018-02-20 11:55:00,106.55,106.77,106.53,106.7,35785.0,87.0628,87.2425,87.0464,87.1853,35785.0
2018-02-20 12:00:00,106.7,106.75,106.47,106.5,32611.0,87.1853,87.2262,86.9974,87.0219,32611.0
2018-02-20 12:05:00,106.51,106.78,106.49,106.75,20110.0,87.0301,87.2507,87.0137,87.2262,20110.0
2018-02-20 12:10:00,106.76,106.83,106.66,106.76,25041.0,87.2344,87.2916,87.1527,87.2344,25041.0
2018-02-20 12:15:00,106.83,106.86,106.64,106.66,19223.0,87.2916,87.3161,87.1363,87.1527,19223.0
2018-02-20 12:20:00,106.67,106.76,106.64,106.69,21229.0,87.1608,87.2344,87.1363,87.1772,21229.0
2018-02-20 12:25:00,106.69,106.69,106.45,106.52,23543.0,87.1772,87.1772,86.9811,87.0383,23543.0
2018-02-20 12:30:00,106.52,106.57,106.35,106.4,43162.0,87.0383,87.0791,86.8993,86.9402,43162.0
2018-02-20 12:35:00,106.43,106.43,106.15,106.17,32062.0,86.9647,86.9647,86.7359,86.7523,32062.0
2018-02-20 12:40:00,106.14,106.17,106.0,106.0,32379.0,86.7278,86.7523,86.6134,86.6134,32379.0
2018-02-20 12:45:00,106.0,106.17,106.0,106.17,39922.0,86.6134,86.7523,86.6134,86.7523,39922.0
2018-02-20 12:50:00,106.17,106.19,106.04,106.1,32009.0,86.7523,86.7686,86.646,86.6951,32009.0
2018-02-20 12:55:00,106.11,106.16,105.92,105.93,23158.0,86.7032,86.7441,86.548,86.5562,23158.0
2018-02-20 13:00:00,105.92,105.92,105.53,105.54,77814.0,86.548,86.548,86.2293,86.2375,77814.0
2018-02-20 13:05:00,105.57,105.66,105.5,105.61,24918.0,86.262,86.3355,86.2048,86.2947,24918.0
2018-02-20 13:10:00,105.59,105.81,105.55,105.8,18910.0,86.2783,86.4581,86.2457,86.4499,18910.0
2018-02-20 13:15:00,105.77,105.88,105.74,105.85,18236.0,86.4254,86.5153,86.4009,86.4908,18236.0
2018-02-20 13:20:00,105.85,105.86,105.51,105.63,23574.0,86.4908,86.499,86.213,86.311,23574.0
2018-02-20 13:25:00,105.6,105.62,105.5,105.6,13330.0,86.2865,86.3029,86.2048,86.2865,13330.0
2018-02-20 13:30:00,105.59,105.89,105.56,105.87,25785.0,86.2783,86.5235,86.2538,86.5071,25785.0
2018-02-20 13:35:00,105.86,106.01,105.83,105.93,38746.0,86.499,86.6215,86.4745,86.5562,38746.0
2018-02-20 13:40:00,105.91,106.06,105.9,105.98,12295.0,86.5398,86.6624,86.5317,86.597,12295.0
2018-02-20 13:45:00,106.01,106.26,106.01,106.24,14442.0,86.6215,86.8258,86.6215,86.8095,14442.0
2018-02-20 13:50:00,106.25,106.33,106.2,106.24,32962.0,86.8176,86.883,86.7768,86.8095,32962.0
2018-02-20 13:55:00,106.26,106.26,106.01,106.13,25621.0,86.8258,86.8258,86.6215,86.7196,25621.0
2018-02-20 14:00:00,106.16,106.17,105.98,106.04,30444.0,86.7441,86.7523,86.597,86.646,30444.0
2018-02-20 14:05:00,106.04,106.05,105.76,105.76,29196.0,86.646,86.6542,86.4173,86.4173,29196.0
2018-02-20 14:10:00,105.77,105.85,105.58,105.61,43924.0,86.4254,86.4908,86.2702,86.2947,43924.0
2018-02-20 14:15:00,105.59,105.65,105.55,105.61,36044.0,86.2783,86.3274,86.2457,86.2947,36044.0
2018-02-20 14:20:00,105.61,105.92,105.58,105.74,43933.0,86.2947,86.548,86.2702,86.4009,43933.0
2018-02-20 14:25:00,105.77,105.95,105.71,105.79,31333.0,86.4254,86.5725,86.3764,86.4418,31333.0
2018-02-20 14:30:00,105.76,106.01,105.76,105.98,17909.0,86.4173,86.6215,86.4173,86.597,17909.0
2018-02-20 14:35:00,105.97,106.14,105.85,106.09,20142.0,86.5888,86.7278,86.4908,86.6869,20142.0
2018-02-20 14:40:00,106.11,106.24,106.08,106.2,18831.0,86.7032,86.8095,86.6787,86.7768,18831.0
2018-02-20 14:45:00,106.21,106.28,105.92,105.98,31980.0,86.785,86.8422,86.548,86.597,31980.0
2018-02-20 14:50:00,105.98,106.04,105.63,105.67,28004.0,86.597,86.646,86.311,86.3437,28004.0
2018-02-20 14:55:00,105.67,105.67,105.33,105.33,62036.0,86.3437,86.3437,86.0659,86.0659,62036.0
2018-02-20 15:00:00,105.34,105.47,105.22,105.23,52230.0,86.0741,86.1803,85.976,85.9842,52230.0
2018-02-20 15:05:00,105.22,105.3,104.91,104.93,42240.0,85.976,86.0414,85.7227,85.7391,42240.0
2018-02-20 15:10:00,104.93,105.17,104.83,105.0,42805.0,85.7391,85.9352,85.6573,85.7963,42805.0
2018-02-20 15:15:00,104.96,105.13,104.91,105.0,72042.0,85.7636,85.9025,85.7227,85.7963,72042.0
2018-02-20 15:20:00,105.0,105.03,104.69,104.94,83491.0,85.7963,85.8208,85.543,85.7472,83491.0
2018-02-20 15:25:00,104.94,105.33,104.94,105.33,37717.0,85.7472,86.0659,85.7472,86.0659,37717.0
2018-02-20 15:30:00,105.32,105.44,105.29,105.39,37156.0,86.0577,86.1558,86.0332,86.1149,37156.0
2018-02-20 15:35:00,105.41,105.47,105.29,105.31,54468.0,86.1313,86.1803,86.0332,86.0496,54468.0
2018-02-20 15:40:00,105.29,105.3,105.0,105.08,90964.0,86.0332,86.0414,85.7963,85.8616,90964.0
2018-02-20 15:45:00,105.07,105.42,104.94,105.32,153037.0,85.8535,86.1394,85.7472,86.0577,153037.0
2018-02-20 15:50:00,105.34,105.47,105.15,105.45,106997.0,86.0741,86.1803,85.9188,86.164,106997.0
2018-02-20 15:55:00,105.46,105.53,105.25,105.28,160907.0,86.1721,86.2293,86.0005,86.025,160907.0
2018-02-21 09:30:00,105.92,106.18,105.37,105.59,89240.0,86.548,86.7604,86.0986,86.2783,89240.0
2018-02-21 09:35:00,105.57,105.6,105.35,105.36,45267.0,86.262,86.2865,86.0822,86.0904,45267.0
2018-02-21 09:40:00,105.35,105.5,105.29,105.35,44477.0,86.0822,86.2048,86.0332,86.0822,44477.0
2018-02-21 09:45:00,105.34,105.41,105.24,105.3,47668.0,86.0741,86.1313,85.9924,86.0414,47668.0
2018-02-21 09:50:00,105.28,105.34,105.07,105.19,65380.0,86.025,86.0741,85.8535,85.9515,65380.0
2018-02-21 09:55:00,105.19,105.27,105.06,105.14,42390.0,85.9515,86.0169,85.8453,85.9106,42390.0
2018-02-21 10:00:00,105.12,105.18,104.77,104.84,50657.0,85.8943,85.9433,85.6083,85.6655,50657.0
2018-02-21 10:05:00,104.87,105.37,104.81,105.34,59743.0,85.69,86.0986,85.641,86.0741,59743.0
2018-02-21 10:10:00,105.33,105.34,105.04,105.05,18457.0,86.0659,86.0741,85.8289,85.8371,18457.0
2018-02-21 10:15:00,105.04,105.14,104.92,104.93,48178.0,85.8289,85.9106,85.7309,85.7391,48178.0
2018-02-21 10:20:00,104.94,105.2,104.85,105.1,69840.0,85.7472,85.9597,85.6737,85.878,69840.0
2018-02-21 10:25:00,105.09,105.32,105.07,105.27,57753.0,85.8698,86.0577,85.8535,86.0169,57753.0
2018-02-21 10:30:00,105.29,105.5,105.23,105.47,40213.0,86.0332,86.2048,85.9842,86.1803,40213.0
2018-02-21 10:35:00,105.44,105.71,105.44,105.69,49043.0,86.1558,86.3764,86.1558,86.3601,49043.0
2018-02-21 10:40:00,105.7,105.74,105.43,105.52,39810.0,86.3682,86.4009,86.1476,86.2212,39810.0
2018-02-21 10:45:00,105.54,105.66,105.53,105.6,32498.0,86.2375,86.3355,86.2293,86.2865,32498.0
2018-02-21 10:50:00,105.6,105.72,105.59,105.71,43368.0,86.2865,86.3846,86.2783,86.3764,43368.0
2018-02-21 10:55:00,105.71,105.88,105.7,105.88,65367.0,86.3764,86.5153,86.3682,86.5153,65367.0
2018-02-21 11:00:00,105.89,105.96,105.87,105.92,32823.0,86.5235,86.5807,86.5071,86.548,32823.0
2018-02-21 11:05:00,105.93,106.04,105.93,106.04,37608.0,86.5562,86.646,86.5562,86.646,37608.0
2018-02-21 11:10:00,106.03,106.03,105.83,105.86,41532.0,86.6379,86.6379,86.4745,86.499,41532.0
2018-02-21 11:15:00,105.87,105.9,105.74,105.85,25895.0,86.5071,86.5317,86.4009,86.4908,25895.0
2018-02-21 11:20:00,105.85,105.87,105.58,105.65,36372.0,86.4908,86.5071,86.2702,86.3274,36372.0
2018-02-21 11:25:00,105.65,105.77,105.56,105.72,31247.0,86.3274,86.4254,86.2538,86.3846,31247.0
2018-02-21 11:30:00,105.7,105.85,105.67,105.74,34384.0,86.3682,86.4908,86.3437,86.4009,34384.0
2018-02-21 11:35:00,105.73,105.73,105.54,105.58,23447.0,86.3927,86.3927,86.2375,86.2702,23447.0
2018-02-21 11:40:00,105.59,105.68,105.53,105.53,23389.0,86.2783,86.3519,86.2293,86.2293,23389.0
2018-02-21 11:45:00,105.52,105.58,105.45,105.56,33389.0,86.2212,86.2702,86.164,86.2538,33389.0
2018-02-21 11:50:00,105.56,105.59,105.35,105.36,36845.0,86.2538,86.2783,86.0822,86.0904,36845.0
2018-02-21 11:55:00,105.36,105.4,105.2,105.2,45247.0,86.0904,86.1231,85.9597,85.9597,45247.0
2018-02-21 12:00:00,105.2,105.35,105.2,105.27,27104.0,85.9597,86.0822,85.9597,86.0169,27104.0
2018-02-21 12:05:00,105.28,105.35,105.04,105.12,48070.0,86.025,86.0822,85.8289,85.8943,48070.0
2018-02-21 12:10:00,105.09,105.19,105.09,105.16,26317.0,85.8698,85.9515,85.8698,85.927,26317.0
2018-02-21 12:15:00,105.16,105.37,105.12,105.37,29289.0,85.927,86.0986,85.8943,86.0986,29289.0
2018-02-21 12:20:00,105.34,105.35,105.1,105.15,20283.0,86.0741,86.0822,85.878,85.9188,20283.0
2018-02-21 12:25:00,105.1,105.16,105.01,105.04,27316.0,85.878,85.927,85.8044,85.8289,27316.0
2018-02-21 12:30:00,105.04,105.08,104.97,105.01,26560.0,85.8289,85.8616,85.7717,85.8044,26560.0
2018-02-21 12:35:00,105.01,105.04,104.97,104.97,29917.0,85.8044,85.8289,85.7717,85.7717,29917.0
2018-02-21 12:40:00,104.98,105.05,104.92,104.95,34122.0,85.7799,85.8371,85.7309,85.7554,34122.0
2018-02-21 12:45:00,104.96,105.0,104.86,104.94,17287.0,85.7636,85.7963,85.6819,85.7472,17287.0
2018-02-21 12:50:00,104.95,105.05,104.95,105.0,43433.0,85.7554,85.8371,85.7554,85.7963,43433.0
2018-02-21 12:55:00,105.02,105.16,105.02,105.16,30990.0,85.8126,85.927,85.8126,85.927,30990.0
2018-02-21 13:00:00,105.18,105.3,105.16,105.27,23352.0,85.9433,86.0414,85.927,86.0169,23352.0
2018-02-21 13:05:00,105.27,105.37,105.2,105.26,37866.0,86.0169,86.0986,85.9597,86.0087,37866.0
2018-02-21 13:10:00,105.24,105.27,105.16,105.27,29721.0,85.9924,86.0169,85.927,86.0169,29721.0
2018-02-21 13:15:00,105.26,105.31,105.25,105.26,31727.0,86.0087,86.0496,86.0005,86.0087,31727.0
2018-02-21 13:20:00,105.27,105.28,105.2,105.23,31790.0,86.0169,86.025,85.9597,85.9842,31790.0
2018-02-21 13:25:00,105.23,105.34,105.22,105.32,32734.0,85.9842,86.0741,85.976,86.0577,32734.0
2018-02-21 13:30:00,105.33,105.45,105.3,105.3,32922.0,86.0659,86.164,86.0414,86.0414,32922.0
2018-02-21 13:35:00,105.3,105.38,105.25,105.29,33738.0,86.0414,86.1068,86.0005,86.0332,33738.0
2018-02-21 13:40:00,105.29,105.3,105.11,105.14,20121.0,86.0332,86.0414,85.8861,85.9106,20121.0
2018-02-21 13:45:00,105.14,105.27,105.11,105.26,22224.0,85.9106,86.0169,85.8861,86.0087,22224.0
2018-02-21 13:50:00,105.26,105.43,105.22,105.28,46463.0,86.0087,86.1476,85.976,86.025,46463.0
2018-02-21 13:55:00,105.27,105.3,105.2,105.23,22363.0,86.0169,86.0414,85.9597,85.9842,22363.0
2018-02-21 14:00:00,105.22,105.63,105.09,105.43,53500.0,85.976,86.311,85.8698,86.1476,53500.0
2018-02-21 14:05:00,105.44,105.73,105.3,105.64,77520.0,86.1558,86.3927,86.0414,86.3192,77520.0
2018-02-21 14:10:00,105.69,105.79,105.62,105.63,43454.0,86.3601,86.4418,86.3029,86.311,43454.0
2018-02-21 14:15:00,105.64,105.78,105.63,105.66,47440.0,86.3192,86.4336,86.311,86.3355,47440.0
2018-02-21 14:20:00,105.66,105.83,105.5,105.82,38726.0,86.3355,86.4745,86.2048,86.4663,38726.0
2018-02-21 14:25:00,105.84,106.0,105.61,105.62,31468.0,86.4826,86.6134,86.2947,86.3029,31468.0
2018-02-21 14:30:00,105.64,105.72,105.48,105.59,29776.0,86.3192,86.3846,86.1885,86.2783,29776.0
2018-02-21 14:35:00,105.62,105.69,105.49,105.56,27063.0,86.3029,86.3601,86.1966,86.2538,27063.0
2018-02-21 14:40:00,105.58,105.59,105.29,105.33,50108.0,86.2702,86.2783,86.0332,86.0659,50108.0
2018-02-21 14:45:00,105.31,105.33,105.13,105.15,39387.0,86.0496,86.0659,85.9025,85.9188,39387.0
2018-02-21 14:50:00,105.11,105.16,104.94,104.95,43259.0,85.8861,85.927,85.7472,85.7554,43259.0
2018-02-21 14:55:00,104.96,105.25,104.94,105.11,100598.0,85.7636,86.0005,85.7472,85.8861,100598.0
2018-02-21 15:00:00,105.15,105.16,104.66,104.7,42839.0,85.9188,85.927,85.5184,85.5511,42839.0
2018-02-21 15:05:00,104.68,104.75,104.42,104.44,42654.0,85.5348,85.592,85.3223,85.3387,42654.0
2018-02-21 15:10:00,104.43,104.45,104.19,104.32,79744.0,85.3305,85.3468,85.1344,85.2406,79744.0
2018-02-21 15:15:00,104.34,104.43,104.19,104.26,62593.0,85.257,85.3305,85.1344,85.1916,62593.0
2018-02-21 15:20:00,104.28,104.52,104.16,104.27,94278.0,85.2079,85.404,85.1099,85.1998,94278.0
2018-02-21 15:25:00,104.24,104.59,104.13,104.53,70147.0,85.1753,85.4612,85.0854,85.4122,70147.0
2018-02-21 15:30:00,104.51,104.95,104.51,104.83,109310.0,85.3959,85.7554,85.3959,85.6573,109310.0
2018-02-21 15:35:00,104.85,104.92,104.59,104.59,68808.0,85.6737,85.7309,85.4612,85.4612,68808.0
2018-02-21 15:40:00,104.58,104.59,104.27,104.4,83779.0,85.4531,85.4612,85.1998,85.306,83779.0
2018-02-21 15:45:00,104.39,104.77,104.33,104.45,112913.0,85.2978,85.6083,85.2488,85.3468,112913.0
2018-02-21 15:50:00,104.41,104.42,104.06,104.24,164578.0,85.3142,85.3223,85.0282,85.1753,164578.0
2018-02-21 15:55:00,104.23,104.27,103.59,103.66,405978.0,85.1671,85.1998,84.6441,84.7013,405978.0
2018-02-22 09:30:00,104.0,104.69,103.8,103.93,122381.0,84.9791,85.543,84.8157,84.9219,122381.0
2018-02-22 09:35:00,103.93,103.93,103.41,103.58,96004.0,84.9219,84.9219,84.4971,84.636,96004.0
2018-02-22 09:40:00,103.59,103.79,103.5,103.64,64945.0,84.6441,84.8076,84.5706,84.685,64945.0
2018-02-22 09:45:00,103.63,103.89,103.63,103.72,50905.0,84.6768,84.8893,84.6768,84.7504,50905.0
2018-02-22 09:50:00,103.72,103.76,103.5,103.55,38772.0,84.7504,84.783,84.5706,84.6114,38772.0
2018-02-22 09:55:00,103.59,103.77,103.45,103.47,62726.0,84.6441,84.7912,84.5297,84.5461,62726.0
2018-02-22 10:00:00,103.47,103.79,103.43,103.69,92015.0,84.5461,84.8076,84.5134,84.7258,92015.0
2018-02-22 10:05:00,103.7,104.02,103.62,103.98,39312.0,84.734,84.9955,84.6686,84.9628,39312.0
2018-02-22 10:10:00,103.97,104.06,103.62,103.62,59846.0,84.9546,85.0282,84.6686,84.6686,59846.0
2018-02-22 10:15:00,103.65,103.86,103.62,103.66,21793.0,84.6932,84.8648,84.6686,84.7013,21793.0
2018-02-22 10:20:00,103.68,104.06,103.64,104.04,35268.0,84.7177,85.0282,84.685,85.0118,35268.0
2018-02-22 10:25:00,104.05,104.23,104.02,104.19,32150.0,85.02,85.1671,84.9955,85.1344,32150.0
2018-02-22 10:30:00,104.2,104.23,103.92,103.94,29542.0,85.1426,85.1671,84.9138,84.9301,29542.0
2018-02-22 10:35:00,103.94,104.3,103.9,104.28,24109.0,84.9301,85.2243,84.8974,85.2079,24109.0
2018-02-22 10:40:00,104.31,104.31,104.05,104.16,17201.0,85.2325,85.2325,85.02,85.1099,17201.0
2018-02-22 10:45:00,104.13,104.46,104.11,104.46,53887.0,85.0854,85.355,85.069,85.355,53887.0
2018-02-22 10:50:00,104.46,104.55,104.19,104.19,31271.0,85.355,85.4286,85.1344,85.1344,31271.0
2018-02-22 10:55:00,104.21,104.23,104.05,104.05,35055.0,85.1507,85.1671,85.02,85.02,35055.0
2018-02-22 11:00:00,104.07,104.14,103.97,104.1,73430.0,85.0363,85.0935,84.9546,85.0609,73430.0
2018-02-22 11:05:00,104.08,104.48,104.08,104.43,33600.0,85.0445,85.3714,85.0445,85.3305,33600.0
2018-02-22 11:10:00,104.43,104.53,104.32,104.46,19871.0,85.3305,85.4122,85.2406,85.355,19871.0
2018-02-22 11:15:00,104.52,104.6,104.36,104.38,16376.0,85.404,85.4694,85.2733,85.2896,16376.0
2018-02-22 11:20:00,104.38,104.54,104.34,104.42,20412.0,85.2896,85.4204,85.257,85.3223,20412.0
2018-02-22 11:25:00,104.42,104.59,104.35,104.57,26716.0,85.3223,85.4612,85.2651,85.4449,26716.0
2018-02-22 11:30:00,104.55,104.58,104.34,104.4,25862.0,85.4286,85.4531,85.257,85.306,25862.0
2018-02-22 11:35:00,104.35,104.35,104.19,104.32,81203.0,85.2651,85.2651,85.1344,85.2406,81203.0
2018-02-22 11:40:00,104.3,104.57,104.29,104.54,21673.0,85.2243,85.4449,85.2161,85.4204,21673.0
2018-02-22 11:45:00,104.54,104.83,104.53,104.82,27967.0,85.4204,85.6573,85.4122,85.6492,27967.0
2018-02-22 11:50:00,104.82,104.98,104.75,104.93,21860.0,85.6492,85.7799,85.592,85.7391,21860.0
2018-02-22 11:55:00,104.94,105.08,104.91,104.91,23378.0,85.7472,85.8616,85.7227,85.7227,23378.0
2018-02-22 12:00:00,104.91,104.99,104.8,104.8,20853.0,85.7227,85.7881,85.6328,85.6328,20853.0
2018-02-22 12:05:00,104.78,104.85,104.63,104.84,22377.0,85.6165,85.6737,85.4939,85.6655,22377.0
2018-02-22 12:10:00,104.81,104.82,104.61,104.66,10143.0,85.641,85.6492,85.4776,85.5184,10143.0
2018-02-22 12:15:00,104.63,104.77,104.63,104.72,13558.0,85.4939,85.6083,85.4939,85.5675,13558.0
2018-02-22 12:20:00,104.73,104.79,104.68,104.74,13643.0,85.5756,85.6247,85.5348,85.5838,13643.0
2018-02-22 12:25:00,104.74,104.76,104.51,104.55,17702.0,85.5838,85.6001,85.3959,85.4286,17702.0
2018-02-22 12:30:00,104.6,104.6,104.37,104.42,20445.0,85.4694,85.4694,85.2815,85.3223,20445.0
2018-02-22 12:35:00,104.4,104.64,104.4,104.55,16622.0,85.306,85.5021,85.306,85.4286,16622.0
2018-02-22 12:40:00,104.55,104.6,104.46,104.52,21814.0,85.4286,85.4694,85.355,85.404,21814.0
2018-02-22 12:45:00,104.5,104.53,104.26,104.26,15742.0,85.3877,85.4122,85.1916,85.1916,15742.0
2018-02-22 12:50:00,104.23,104.38,104.07,104.38,27728.0,85.1671,85.2896,85.0363,85.2896,27728.0
2018-02-22 12:55:00,104.35,104.4,104.23,104.23,20438.0,85.2651,85.306,85.1671,85.1671,20438.0
2018-02-22 13:00:00,104.23,104.48,104.23,104.41,18771.0,85.1671,85.3714,85.1671,85.3142,18771.0
2018-02-22 13:05:00,104.38,104.41,104.28,104.34,13911.0,85.2896,85.3142,85.2079,85.257,13911.0
2018-02-22 13:10:00,104.36,104.37,104.04,104.04,22236.0,85.2733,85.2815,85.0118,85.0118,22236.0
2018-02-22 13:15:00,104.04,104.23,103.99,104.05,19705.0,85.0118,85.1671,84.971,85.02,19705.0
2018-02-22 13:20:00,104.07,104.19,103.97,104.01,20136.0,85.0363,85.1344,84.9546,84.9873,20136.0
2018-02-22 13:25:00,104.05,104.2,104.05,104.12,19687.0,85.02,85.1426,85.02,85.0772,19687.0
2018-02-22 13:30:00,104.12,104.14,103.75,103.79,28848.0,85.0772,85.0935,84.7749,84.8076,28848.0
2018-02-22 13:35:00,103.81,103.99,103.77,103.94,16475.0,84.8239,84.971,84.7912,84.9301,16475.0
2018-02-22 13:40:00,103.96,103.96,103.69,103.8,20374.0,84.9465,84.9465,84.7258,84.8157,20374.0
2018-02-22 13:45:00,103.79,103.86,103.57,103.64,27981.0,84.8076,84.8648,84.6278,84.685,27981.0
2018-02-22 13:50:00,103.61,103.88,103.58,103.81,53641.0,84.6605,84.8811,84.636,84.8239,53641.0
2018-02-22 13:55:00,103.81,103.89,103.74,103.82,31677.0,84.8239,84.8893,84.7667,84.8321,31677.0
2018-02-22 14:00:00,103.83,104.11,103.83,104.07,24265.0,84.8402,85.069,84.8402,85.0363,24265.0
2018-02-22 14:05:00,104.05,104.21,104.01,104.05,20462.0,85.02,85.1507,84.9873,85.02,20462.0
2018-02-22 14:10:00,104.07,104.11,103.94,104.03,22017.0,85.0363,85.069,84.9301,85.0037,22017.0
2018-02-22 14:15:00,104.05,104.24,104.03,104.24,15006.0,85.02,85.1753,85.0037,85.1753,15006.0
2018-02-22 14:20:00,104.23,104.3,104.1,104.26,20580.0,85.1671,85.2243,85.0609,85.1916,20580.0
2018-02-22 14:25:00,104.25,104.51,104.19,104.51,23838.0,85.1834,85.3959,85.1344,85.3959,23838.0
2018-02-22 14:30:00,104.52,104.56,104.44,104.5,22992.0,85.404,85.4367,85.3387,85.3877,22992.0
2018-02-22 14:35:00,104.48,104.48,104.37,104.4,13135.0,85.3714,85.3714,85.2815,85.306,13135.0
2018-02-22 14:40:00,104.38,104.39,104.24,104.28,27007.0,85.2896,85.2978,85.1753,85.2079,27007.0
2018-02-22 14:45:00,104.28,104.28,104.1,104.22,21863.0,85.2079,85.2079,85.0609,85.1589,21863.0
2018-02-22 14:50:00,104.2,104.2,104.05,104.11,21661.0,85.1426,85.1426,85.02,85.069,21661.0
2018-02-22 14:55:00,104.1,104.15,103.75,103.84,34270.0,85.0609,85.1017,84.7749,84.8484,34270.0
2018-02-22 15:00:00,103.82,103.98,103.79,103.94,24803.0,84.8321,84.9628,84.8076,84.9301,24803.0
2018-02-22 15:05:00,103.93,104.05,103.8,103.82,22995.0,84.9219,85.02,84.8157,84.8321,22995.0
2018-02-22 15:10:00,103.83,104.15,103.78,104.15,21599.0,84.8402,85.1017,84.7994,85.1017,21599.0
2018-02-22 15:15:00,104.14,104.24,104.01,104.21,26390.0,85.0935,85.1753,84.9873,85.1507,26390.0
2018-02-22 15:20:00,104.21,104.26,104.07,104.18,25200.0,85.1507,85.1916,85.0363,85.1262,25200.0
2018-02-22 15:25:00,104.18,104.35,104.07,104.2,40487.0,85.1262,85.2651,85.0363,85.1426,40487.0
2018-02-22 15:30:00,104.22,104.22,104.03,104.17,26781.0,85.1589,85.1589,85.0037,85.1181,26781.0
2018-02-22 15:35:00,104.19,104.2,103.97,104.11,39936.0,85.1344,85.1426,84.9546,85.069,39936.0
2018-02-22 15:40:00,104.11,104.26,103.99,103.99,54237.0,85.069,85.1916,84.971,84.971,54237.0
2018-02-22 15:45:00,104.0,104.0,103.51,103.51,91454.0,84.9791,84.9791,84.5788,84.5788,91454.0
2018-02-22 15:50:00,103.52,103.98,103.51,103.89,79102.0,84.5869,84.9628,84.5788,84.8893,79102.0
2018-02-22 15:55:00,103.91,104.05,103.79,103.94,168953.0,84.9056,85.02,84.8076,84.9301,168953.0
2018-02-23 09:30:00,104.96,105.49,104.74,105.48,80611.0,85.7636,86.1966,85.5838,86.1885,80611.0
2018-02-23 09:35:00,105.39,105.49,105.08,105.2,39861.0,86.1149,86.1966,85.8616,85.9597,39861.0
2018-02-23 09:40:00,105.2,105.44,105.2,105.28,41577.0,85.9597,86.1558,85.9597,86.025,41577.0
2018-02-23 09:45:00,105.25,105.31,105.07,105.1,30193.0,86.0005,86.0496,85.8535,85.878,30193.0
2018-02-23 09:50:00,105.09,105.42,104.93,105.42,23675.0,85.8698,86.1394,85.7391,86.1394,23675.0
2018-02-23 09:55:00,105.42,105.47,105.17,105.27,24225.0,86.1394,86.1803,85.9352,86.0169,24225.0
2018-02-23 10:00:00,105.3,105.47,105.24,105.39,30821.0,86.0414,86.1803,85.9924,86.1149,30821.0
2018-02-23 10:05:00,105.42,105.47,105.29,105.45,30681.0,86.1394,86.1803,86.0332,86.164,30681.0
2018-02-23 10:10:00,105.45,105.5,105.25,105.29,43268.0,86.164,86.2048,86.0005,86.0332,43268.0
2018-02-23 10:15:00,105.3,105.48,105.27,105.47,42445.0,86.0414,86.1885,86.0169,86.1803,42445.0
2018-02-23 10:20:00,105.47,105.47,105.31,105.38,52480.0,86.1803,86.1803,86.0496,86.1068,52480.0
2018-02-23 10:25:00,105.37,105.55,105.19,105.21,25731.0,86.0986,86.2457,85.9515,85.9678,25731.0
2018-02-23 10:30:00,105.23,105.38,105.13,105.22,40595.0,85.9842,86.1068,85.9025,85.976,40595.0
2018-02-23 10:35:00,105.24,105.39,105.19,105.38,26373.0,85.9924,86.1149,85.9515,86.1068,26373.0
2018-02-23 10:40:00,105.41,105.48,105.3,105.35,16143.0,86.1313,86.1885,86.0414,86.0822,16143.0
2018-02-23 10:45:00,105.39,105.47,105.3,105.41,23407.0,86.1149,86.1803,86.0414,86.1313,23407.0
2018-02-23 10:50:00,105.42,105.63,105.42,105.58,24065.0,86.1394,86.311,86.1394,86.2702,24065.0
2018-02-23 10:55:00,105.57,105.67,105.51,105.61,38430.0,86.262,86.3437,86.213,86.2947,38430.0
2018-02-23 11:00:00,105.64,105.9,105.62,105.81,33969.0,86.3192,86.5317,86.3029,86.4581,33969.0
2018-02-23 11:05:00,105.81,105.87,105.77,105.82,24223.0,86.4581,86.5071,86.4254,86.4663,24223.0
2018-02-23 11:10:00,105.82,105.89,105.71,105.88,30721.0,86.4663,86.5235,86.3764,86.5153,30721.0
2018-02-23 11:15:00,105.89,106.03,105.65,105.7,37381.0,86.5235,86.6379,86.3274,86.3682,37381.0
2018-02-23 11:20:00,105.68,105.87,105.68,105.77,50363.0,86.3519,86.5071,86.3519,86.4254,50363.0
2018-02-23 11:25:00,105.74,105.9,105.7,105.72,27430.0,86.4009,86.5317,86.3682,86.3846,27430.0
2018-02-23 11:30:00,105.71,105.81,105.7,105.73,17756.0,86.3764,86.4581,86.3682,86.3927,17756.0
2018-02-23 11:35:00,105.7,105.74,105.59,105.73,20546.0,86.3682,86.4009,86.2783,86.3927,20546.0
2018-02-23 11:40:00,105.73,105.74,105.49,105.5,22696.0,86.3927,86.4009,86.1966,86.2048,22696.0
2018-02-23 11:45:00,105.5,105.53,105.43,105.47,39778.0,86.2048,86.2293,86.1476,86.1803,39778.0
2018-02-23 11:50:00,105.43,105.46,105.34,105.42,69154.0,86.1476,86.1721,86.0741,86.1394,69154.0
2018-02-23 11:55:00,105.42,105.65,105.4,105.57,16555.0,86.1394,86.3274,86.1231,86.262,16555.0
2018-02-23 12:00:00,105.55,105.74,105.54,105.65,13034.0,86.2457,86.4009,86.2375,86.3274,13034.0
2018-02-23 12:05:00,105.66,105.68,105.46,105.48,16301.0,86.3355,86.3519,86.1721,86.1885,16301.0
2018-02-23 12:10:00,105.48,105.59,105.45,105.57,14492.0,86.1885,86.2783,86.164,86.262,14492.0
2018-02-23 12:15:00,105.59,105.69,105.58,105.69,12907.0,86.2783,86.3601,86.2702,86.3601,12907.0
2018-02-23 12:20:00,105.7,105.72,105.63,105.7,13415.0,86.3682,86.3846,86.311,86.3682,13415.0
2018-02-23 12:25:00,105.7,105.7,105.39,105.39,17481.0,86.3682,86.3682,86.1149,86.1149,17481.0
2018-02-23 12:30:00,105.4,105.56,105.4,105.48,97494.0,86.1231,86.2538,86.1231,86.1885,97494.0
2018-02-23 12:35:00,105.5,105.51,105.3,105.35,17069.0,86.2048,86.213,86.0414,86.0822,17069.0
2018-02-23 12:40:00,105.35,105.36,105.14,105.14,23280.0,86.0822,86.0904,85.9106,85.9106,23280.0
2018-02-23 12:45:00,105.09,105.34,105.09,105.32,29003.0,85.8698,86.0741,85.8698,86.0577,29003.0
2018-02-23 12:50:00,105.32,105.32,105.21,105.21,17289.0,86.0577,86.0577,85.9678,85.9678,17289.0
2018-02-23 12:55:00,105.2,105.29,105.17,105.27,18507.0,85.9597,86.0332,85.9352,86.0169,18507.0
2018-02-23 13:00:00,105.26,105.26,105.12,105.17,17905.0,86.0087,86.0087,85.8943,85.9352,17905.0
2018-02-23 13:05:00,105.18,105.21,105.11,105.14,13984.0,85.9433,85.9678,85.8861,85.9106,13984.0
2018-02-23 13:10:00,105.12,105.16,105.05,105.12,25125.0,85.8943,85.927,85.8371,85.8943,25125.0
2018-02-23 13:15:00,105.11,105.14,105.04,105.14,50806.0,85.8861,85.9106,85.8289,85.9106,50806.0
2018-02-23 13:20:00,105.12,105.32,105.12,105.3,16331.0,85.8943,86.0577,85.8943,86.0414,16331.0
2018-02-23 13:25:00,105.3,105.57,105.3,105.56,25102.0,86.0414,86.262,86.0414,86.2538,25102.0
2018-02-23 13:30:00,105.55,105.57,105.51,105.53,14484.0,86.2457,86.262,86.213,86.2293,14484.0
2018-02-23 13:35:00,105.53,105.62,105.49,105.54,32928.0,86.2293,86.3029,86.1966,86.2375,32928.0
2018-02-23 13:40:00,105.54,105.6,105.48,105.59,33166.0,86.2375,86.2865,86.1885,86.2783,33166.0
2018-02-23 13:45:00,105.58,105.62,105.51,105.51,10904.0,86.2702,86.3029,86.213,86.213,10904.0
2018-02-23 13:50:00,105.52,105.61,105.52,105.59,23566.0,86.2212,86.2947,86.2212,86.2783,23566.0
2018-02-23 13:55:00,105.6,105.79,105.59,105.79,23555.0,86.2865,86.4418,86.2783,86.4418,23555.0
2018-02-23 14:00:00,105.79,105.81,105.66,105.68,46980.0,86.4418,86.4581,86.3355,86.3519,46980.0
2018-02-23 14:05:00,105.68,105.79,105.65,105.75,42310.0,86.3519,86.4418,86.3274,86.4091,42310.0
2018-02-23 14:10:00,105.74,105.86,105.71,105.84,18318.0,86.4009,86.499,86.3764,86.4826,18318.0
2018-02-23 14:15:00,105.84,105.84,105.72,105.76,19250.0,86.4826,86.4826,86.3846,86.4173,19250.0
2018-02-23 14:20:00,105.73,105.9,105.73,105.82,21006.0,86.3927,86.5317,86.3927,86.4663,21006.0
2018-02-23 14:25:00,105.8,105.84,105.72,105.78,18844.0,86.4499,86.4826,86.3846,86.4336,18844.0
2018-02-23 14:30:00,105.77,105.83,105.69,105.83,17580.0,86.4254,86.4745,86.3601,86.4745,17580.0
2018-02-23 14:35:00,105.81,105.87,105.69,105.84,26121.0,86.4581,86.5071,86.3601,86.4826,26121.0
2018-02-23 14:40:00,105.84,105.99,105.84,105.96,20670.0,86.4826,86.6052,86.4826,86.5807,20670.0
2018-02-23 14:45:00,105.99,106.15,105.97,106.05,30387.0,86.6052,86.7359,86.5888,86.6542,30387.0
2018-02-23 14:50:00,106.12,106.17,106.01,106.17,28012.0,86.7114,86.7523,86.6215,86.7523,28012.0
2018-02-23 14:55:00,106.16,106.3,106.12,106.14,28769.0,86.7441,86.8585,86.7114,86.7278,28769.0
2018-02-23 15:00:00,106.16,106.43,106.15,106.41,28874.0,86.7441,86.9647,86.7359,86.9484,28874.0
2018-02-23 15:05:00,106.41,106.49,106.37,106.44,36537.0,86.9484,87.0137,86.9157,86.9729,36537.0
2018-02-23 15:10:00,106.46,106.49,106.33,106.42,31093.0,86.9892,87.0137,86.883,86.9565,31093.0
2018-02-23 15:15:00,106.44,106.52,106.38,106.51,87290.0,86.9729,87.0383,86.9239,87.0301,87290.0
2018-02-23 15:20:00,106.53,106.68,106.52,106.66,45322.0,87.0464,87.169,87.0383,87.1527,45322.0
2018-02-23 15:25:00,106.66,106.74,106.56,106.63,60365.0,87.1527,87.218,87.0709,87.1281,60365.0
2018-02-23 15:30:00,106.63,106.77,106.61,106.64,64634.0,87.1281,87.2425,87.1118,87.1363,64634.0
2018-02-23 15:35:00,106.65,106.89,106.65,106.77,64193.0,87.1445,87.3406,87.1445,87.2425,64193.0
2018-02-23 15:40:00,106.79,106.87,106.72,106.83,75186.0,87.2589,87.3242,87.2017,87.2916,75186.0
2018-02-23 15:45:00,106.83,106.9,106.73,106.78,88199.0,87.2916,87.3488,87.2099,87.2507,88199.0
2018-02-23 15:50:00,106.75,106.96,106.62,106.94,157494.0,87.2262,87.3978,87.12,87.3814,157494.0
2018-02-23 15:55:00,106.95,107.06,106.88,107.05,262992.0,87.3896,87.4795,87.3324,87.4713,262992.0
2018-02-26 09:30:00,107.28,107.81,107.28,107.62,110975.0,87.6593,88.0923,87.6593,87.9371,110975.0
2018-02-26 09:35:00,107.63,108.03,107.63,107.98,59472.0,87.9452,88.2721,87.9452,88.2312,59472.0
2018-02-26 09:40:00,107.99,108.14,107.81,108.03,47218.0,88.2394,88.362,88.0923,88.2721,47218.0
2018-02-26 09:45:00,108.08,108.44,108.01,108.36,48530.0,88.3129,88.6071,88.2557,88.5417,48530.0
2018-02-26 09:50:00,108.38,108.45,108.15,108.33,55405.0,88.5581,88.6153,88.3701,88.5172,55405.0
2018-02-26 09:55:00,108.36,108.6,108.33,108.6,34644.0,88.5417,88.7378,88.5172,88.7378,34644.0
2018-02-26 10:00:00,108.55,108.6,108.36,108.39,42045.0,88.697,88.7378,88.5417,88.5662,42045.0
2018-02-26 10:05:00,108.39,108.6,108.36,108.6,40338.0,88.5662,88.7378,88.5417,88.7378,40338.0
2018-02-26 10:10:00,108.59,108.59,108.2,108.22,65152.0,88.7297,88.7297,88.411,88.4273,65152.0
2018-02-26 10:15:00,108.23,108.43,108.19,108.29,78717.0,88.4355,88.5989,88.4028,88.4845,78717.0
2018-02-26 10:20:00,108.26,108.26,107.84,107.99,62822.0,88.46,88.46,88.1168,88.2394,62822.0
2018-02-26 10:25:00,108.05,108.1,107.81,107.87,54194.0,88.2884,88.3293,88.0923,88.1414,54194.0
2018-02-26 10:30:00,107.86,107.92,107.66,107.86,45246.0,88.1332,88.1822,87.9698,88.1332,45246.0
2018-02-26 10:35:00,107.87,107.89,107.64,107.87,25529.0,88.1414,88.1577,87.9534,88.1414,25529.0
2018-02-26 10:40:00,107.84,108.02,107.83,107.96,41433.0,88.1168,88.2639,88.1087,88.2149,41433.0
2018-02-26 10:45:00,107.95,108.0,107.79,107.95,48891.0,88.2067,88.2476,88.076,88.2067,48891.0
2018-02-26 10:50:00,107.95,108.0,107.79,107.95,44087.0,88.2067,88.2476,88.076,88.2067,44087.0
2018-02-26 10:55:00,107.93,108.04,107.89,107.98,54572.0,88.1904,88.2803,88.1577,88.2312,54572.0
2018-02-26 11:00:00,107.93,108.09,107.88,108.05,23716.0,88.1904,88.3211,88.1495,88.2884,23716.0
2018-02-26 11:05:00,108.05,108.06,107.9,107.97,32104.0,88.2884,88.2966,88.1659,88.2231,32104.0
2018-02-26 11:10:00,107.98,108.09,107.95,108.01,22949.0,88.2312,88.3211,88.2067,88.2557,22949.0
2018-02-26 11:15:00,108.04,108.22,107.97,108.18,24301.0,88.2803,88.4273,88.2231,88.3947,24301.0
2018-02-26 11:20:00,108.19,108.3,108.05,108.08,17285.0,88.4028,88.4927,88.2884,88.3129,17285.0
2018-02-26 11:25:00,108.09,108.19,108.0,108.13,25407.0,88.3211,88.4028,88.2476,88.3538,25407.0
2018-02-26 11:30:00,108.1,108.28,108.1,108.26,19849.0,88.3293,88.4764,88.3293,88.46,19849.0
2018-02-26 11:35:00,108.27,108.4,108.24,108.38,39277.0,88.4682,88.5744,88.4437,88.5581,39277.0
2018-02-26 11:40:00,108.38,108.46,108.33,108.46,21558.0,88.5581,88.6234,88.5172,88.6234,21558.0
2018-02-26 11:45:00,108.47,108.54,108.42,108.45,32379.0,88.6316,88.6888,88.5908,88.6153,32379.0
2018-02-26 11:50:00,108.46,108.55,108.43,108.43,17464.0,88.6234,88.697,88.5989,88.5989,17464.0
2018-02-26 11:55:00,108.43,108.48,108.34,108.34,13534.0,88.5989,88.6398,88.5254,88.5254,13534.0
2018-02-26 12:00:00,108.35,108.44,108.3,108.31,19809.0,88.5336,88.6071,88.4927,88.5009,19809.0
2018-02-26 12:05:00,108.32,108.52,108.32,108.49,20891.0,88.5091,88.6725,88.5091,88.648,20891.0
2018-02-26 12:10:00,108.5,108.61,108.46,108.54,29667.0,88.6561,88.746,88.6234,88.6888,29667.0
2018-02-26 12:15:00,108.54,108.57,108.49,108.54,17489.0,88.6888,88.7133,88.648,88.6888,17489.0
2018-02-26 12:20:00,108.55,108.56,108.44,108.48,16599.0,88.697,88.7052,88.6071,88.6398,16599.0
2018-02-26 12:25:00,108.49,108.57,108.47,108.51,13737.0,88.648,88.7133,88.6316,88.6643,13737.0
2018-02-26 12:30:00,108.54,108.6,108.45,108.53,14363.0,88.6888,88.7378,88.6153,88.6806,14363.0
2018-02-26 12:35:00,108.51,108.58,108.45,108.51,17196.0,88.6643,88.7215,88.6153,88.6643,17196.0
2018-02-26 12:40:00,108.51,108.58,108.47,108.57,17100.0,88.6643,88.7215,88.6316,88.7133,17100.0
2018-02-26 12:45:00,108.56,108.63,108.46,108.62,14105.0,88.7052,88.7624,88.6234,88.7542,14105.0
2018-02-26 12:50:00,108.65,108.72,108.57,108.61,25986.0,88.7787,88.8359,88.7133,88.746,25986.0
2018-02-26 12:55:00,108.62,108.78,108.61,108.74,28618.0,88.7542,88.8849,88.746,88.8522,28618.0
2018-02-26 13:00:00,108.74,108.81,108.66,108.74,19374.0,88.8522,88.9094,88.7869,88.8522,19374.0
2018-02-26 13:05:00,108.75,108.75,108.54,108.57,27110.0,88.8604,88.8604,88.6888,88.7133,27110.0
2018-02-26 13:10:00,108.56,108.6,108.47,108.56,25509.0,88.7052,88.7378,88.6316,88.7052,25509.0
2018-02-26 13:15:00,108.57,108.57,108.45,108.46,13440.0,88.7133,88.7133,88.6153,88.6234,13440.0
2018-02-26 13:20:00,108.45,108.57,108.42,108.57,18791.0,88.6153,88.7133,88.5908,88.7133,18791.0
2018-02-26 13:25:00,108.58,108.64,108.48,108.56,12997.0,88.7215,88.7705,88.6398,88.7052,12997.0
2018-02-26 13:30:00,108.54,108.56,108.42,108.45,13800.0,88.6888,88.7052,88.5908,88.6153,13800.0
2018-02-26 13:35:00,108.47,108.52,108.44,108.48,12263.0,88.6316,88.6725,88.6071,88.6398,12263.0
2018-02-26 13:40:00,108.48,108.52,108.45,108.49,12755.0,88.6398,88.6725,88.6153,88.648,12755.0
2018-02-26 13:45:00,108.5,108.54,108.45,108.48,18314.0,88.6561,88.6888,88.6153,88.6398,18314.0
2018-02-26 13:50:00,108.48,108.5,108.45,108.5,13461.0,88.6398,88.6561,88.6153,88.6561,13461.0
2018-02-26 13:55:00,108.51,108.64,108.5,108.61,14909.0,88.6643,88.7705,88.6561,88.746,14909.0
2018-02-26 14:00:00,108.58,108.72,108.56,108.71,22436.0,88.7215,88.8359,88.7052,88.8277,22436.0
2018-02-26 14:05:00,108.72,108.86,108.67,108.83,56888.0,88.8359,88.9503,88.795,88.9258,56888.0
2018-02-26 14:10:00,108.85,109.01,108.85,109.01,40424.0,88.9421,89.0729,88.9421,89.0729,40424.0
2018-02-26 14:15:00,109.01,109.07,108.9,109.01,29919.0,89.0729,89.1219,88.983,89.0729,29919.0
2018-02-26 14:20:00,109.02,109.04,108.97,108.98,21935.0,89.081,89.0974,89.0402,89.0483,21935.0
2018-02-26 14:25:00,109.01,109.04,108.84,108.86,28713.0,89.0729,89.0974,88.9339,88.9503,28713.0
2018-02-26 14:30:00,108.87,108.98,108.84,108.88,79855.0,88.9585,89.0483,88.9339,88.9666,79855.0
2018-02-26 14:35:00,108.9,109.09,108.9,108.98,42908.0,88.983,89.1382,88.983,89.0483,42908.0
2018-02-26 14:40:00,108.96,109.09,108.92,108.98,40412.0,89.032,89.1382,88.9993,89.0483,40412.0
2018-02-26 14:45:00,108.98,109.01,108.82,108.86,54440.0,89.0483,89.0729,88.9176,88.9503,54440.0
2018-02-26 14:50:00,108.86,108.98,108.75,108.83,49114.0,88.9503,89.0483,88.8604,88.9258,49114.0
2018-02-26 14:55:00,108.82,108.9,108.76,108.88,26907.0,88.9176,88.983,88.8686,88.9666,26907.0
2018-02-26 15:00:00,108.87,109.03,108.83,109.0,21910.0,88.9585,89.0892,88.9258,89.0647,21910.0
2018-02-26 15:05:00,109.0,109.26,109.0,109.18,36542.0,89.0647,89.2771,89.0647,89.2118,36542.0
2018-02-26 15:10:00,109.14,109.34,109.14,109.32,44648.0,89.1791,89.3425,89.1791,89.3262,44648.0
2018-02-26 15:15:00,109.32,109.52,109.31,109.51,116912.0,89.3262,89.4896,89.318,89.4814,116912.0
2018-02-26 15:20:00,109.51,109.63,109.46,109.61,109951.0,89.4814,89.5795,89.4406,89.5631,109951.0
2018-02-26 15:25:00,109.62,109.74,109.54,109.74,111435.0,89.5713,89.6693,89.5059,89.6693,111435.0
2018-02-26 15:30:00,109.73,109.73,109.51,109.59,121755.0,89.6612,89.6612,89.4814,89.5468,121755.0
2018-02-26 15:35:00,109.58,109.58,109.36,109.43,71783.0,89.5386,89.5386,89.3588,89.416,71783.0
2018-02-26 15:40:00,109.43,109.44,109.27,109.28,73768.0,89.416,89.4242,89.2853,89.2935,73768.0
2018-02-26 15:45:00,109.27,109.34,109.14,109.18,154181.0,89.2853,89.3425,89.1791,89.2118,154181.0
2018-02-26 15:50:00,109.19,109.4,109.19,109.39,173595.0,89.2199,89.3915,89.2199,89.3834,173595.0
2018-02-26 15:55:00,109.38,109.71,109.35,109.61,386343.0,89.3752,89.6448,89.3507,89.5631,386343.0
2018-02-27 09:30:00,109.38,109.98,109.38,109.77,112353.0,89.3752,89.8654,89.3752,89.6939,112353.0
2018-02-27 09:35:00,109.78,110.23,109.68,110.16,67762.0,89.702,90.0697,89.6203,90.0125,67762.0
2018-02-27 09:40:00,110.19,110.24,109.88,109.96,49288.0,90.037,90.0779,89.7837,89.8491,49288.0
2018-02-27 09:45:00,109.94,110.04,109.81,109.85,45012.0,89.8328,89.9145,89.7265,89.7592,45012.0
2018-02-27 09:50:00,109.85,109.94,109.55,109.7,69723.0,89.7592,89.8328,89.5141,89.6367,69723.0
2018-02-27 09:55:00,109.7,110.01,109.67,109.77,56081.0,89.6367,89.89,89.6121,89.6939,56081.0
2018-02-27 10:00:00,109.76,110.17,109.73,110.13,53889.0,89.6857,90.0207,89.6612,89.988,53889.0
2018-02-27 10:05:00,110.13,110.23,110.07,110.15,45954.0,89.988,90.0697,89.939,90.0044,45954.0
2018-02-27 10:10:00,110.12,110.17,110.0,110.08,85636.0,89.9798,90.0207,89.8818,89.9472,85636.0
2018-02-27 10:15:00,110.09,110.15,109.9,110.0,50138.0,89.9553,90.0044,89.8001,89.8818,50138.0
2018-02-27 10:20:00,110.0,110.29,109.96,110.17,46048.0,89.8818,90.1188,89.8491,90.0207,46048.0
2018-02-27 10:25:00,110.19,110.28,110.04,110.21,52453.0,90.037,90.1106,89.9145,90.0534,52453.0
2018-02-27 10:30:00,110.2,110.21,110.03,110.11,31795.0,90.0452,90.0534,89.9063,89.9717,31795.0
2018-02-27 10:35:00,110.07,110.18,109.89,110.09,43559.0,89.939,90.0289,89.7919,89.9553,43559.0
2018-02-27 10:40:00,110.11,110.15,109.63,109.76,37985.0,89.9717,90.0044,89.5795,89.6857,37985.0
2018-02-27 10:45:00,109.74,109.78,109.54,109.55,39995.0,89.6693,89.702,89.5059,89.5141,39995.0
2018-02-27 10:50:00,109.53,109.64,109.17,109.18,37334.0,89.4978,89.5876,89.2036,89.2118,37334.0
2018-02-27 10:55:00,109.2,109.5,109.18,109.5,44144.0,89.2281,89.4732,89.2118,89.4732,44144.0
2018-02-27 11:00:00,109.5,109.6,109.32,109.42,37392.0,89.4732,89.5549,89.3262,89.4079,37392.0
2018-02-27 11:05:00,109.39,109.6,109.39,109.58,29885.0,89.3834,89.5549,89.3834,89.5386,29885.0
2018-02-27 11:10:00,109.61,109.73,109.57,109.66,26894.0,89.5631,89.6612,89.5304,89.604,26894.0
2018-02-27 11:15:00,109.68,109.73,109.5,109.51,28862.0,89.6203,89.6612,89.4732,89.4814,28862.0
2018-02-27 11:20:00,109.53,109.57,109.33,109.43,41753.0,89.4978,89.5304,89.3343,89.416,41753.0
2018-02-27 11:25:00,109.44,109.48,109.25,109.36,33725.0,89.4242,89.4569,89.269,89.3588,33725.0
2018-02-27 11:30:00,109.38,109.67,109.34,109.58,71195.0,89.3752,89.6121,89.3425,89.5386,71195.0
2018-02-27 11:35:00,109.59,109.59,109.18,109.18,28694.0,89.5468,89.5468,89.2118,89.2118,28694.0
2018-02-27 11:40:00,109.17,109.23,109.05,109.21,74349.0,89.2036,89.2526,89.1055,89.2363,74349.0
2018-02-27 11:45:00,109.23,109.42,109.12,109.42,37157.0,89.2526,89.4079,89.1627,89.4079,37157.0
2018-02-27 11:50:00,109.41,109.5,109.33,109.39,41682.0,89.3997,89.4732,89.3343,89.3834,41682.0
2018-02-27 11:55:00,109.38,109.54,109.18,109.28,43947.0,89.3752,89.5059,89.2118,89.2935,43947.0
2018-02-27 12:00:00,109.28,109.4,109.14,109.32,33416.0,89.2935,89.3915,89.1791,89.3262,33416.0
2018-02-27 12:05:00,109.36,109.51,109.28,109.43,22340.0,89.3588,89.4814,89.2935,89.416,22340.0
2018-02-27 12:10:00,109.41,109.43,109.23,109.24,15066.0,89.3997,89.416,89.2526,89.2608,15066.0
2018-02-27 12:15:00,109.25,109.25,108.96,109.02,16987.0,89.269,89.269,89.032,89.081,16987.0
2018-02-27 12:20:00,109.02,109.02,108.78,108.92,57298.0,89.081,89.081,88.8849,88.9993,57298.0
2018-02-27 12:25:00,108.9,109.3,108.9,109.26,34735.0,88.983,89.3098,88.983,89.2771,34735.0
2018-02-27 12:30:00,109.26,109.45,109.07,109.09,29039.0,89.2771,89.4324,89.1219,89.1382,29039.0
2018-02-27 12:35:00,109.12,109.3,109.1,109.3,10670.0,89.1627,89.3098,89.1464,89.3098,10670.0
2018-02-27 12:40:00,109.28,109.34,109.18,109.23,15423.0,89.2935,89.3425,89.2118,89.2526,15423.0
2018-02-27 12:45:00,109.24,109.34,109.16,109.25,20320.0,89.2608,89.3425,89.1954,89.269,20320.0
2018-02-27 12:50:00,109.24,109.42,109.19,109.42,14896.0,89.2608,89.4079,89.2199,89.4079,14896.0
2018-02-27 12:55:00,109.41,109.58,109.33,109.58,12044.0,89.3997,89.5386,89.3343,89.5386,12044.0
2018-02-27 13:00:00,109.56,109.58,109.43,109.57,14097.0,89.5223,89.5386,89.416,89.5304,14097.0
2018-02-27 13:05:00,109.56,109.89,109.56,109.8,30839.0,89.5223,89.7919,89.5223,89.7184,30839.0
2018-02-27 13:10:00,109.81,109.85,109.67,109.72,18202.0,89.7265,89.7592,89.6121,89.653,18202.0
2018-02-27 13:15:00,109.68,109.79,109.58,109.76,16000.0,89.6203,89.7102,89.5386,89.6857,16000.0
2018-02-27 13:20:00,109.76,109.84,109.68,109.78,23556.0,89.6857,89.7511,89.6203,89.702,23556.0
2018-02-27 13:25:00,109.76,109.77,109.61,109.65,12172.0,89.6857,89.6939,89.5631,89.5958,12172.0
2018-02-27 13:30:00,109.64,109.66,109.4,109.41,12298.0,89.5876,89.604,89.3915,89.3997,12298.0
2018-02-27 13:35:00,109.41,109.6,109.41,109.59,17694.0,89.3997,89.5549,89.3997,89.5468,17694.0
2018-02-27 13:40:00,109.56,109.61,109.47,109.59,11956.0,89.5223,89.5631,89.4487,89.5468,11956.0
2018-02-27 13:45:00,109.61,109.7,109.48,109.48,20218.0,89.5631,89.6367,89.4569,89.4569,20218.0
2018-02-27 13:50:00,109.48,109.48,109.25,109.34,31255.0,89.4569,89.4569,89.269,89.3425,31255.0
2018-02-27 13:55:00,109.34,109.4,109.19,109.31,14032.0,89.3425,89.3915,89.2199,89.318,14032.0
2018-02-27 14:00:00,109.32,109.4,109.1,109.2,22264.0,89.3262,89.3915,89.1464,89.2281,22264.0
2018-02-27 14:05:00,109.14,109.25,108.96,109.14,26463.0,89.1791,89.269,89.032,89.1791,26463.0
2018-02-27 14:10:00,109.18,109.25,109.08,109.21,20273.0,89.2118,89.269,89.1301,89.2363,20273.0
2018-02-27 14:15:00,109.19,109.21,109.04,109.11,17061.0,89.2199,89.2363,89.0974,89.1546,17061.0
2018-02-27 14:20:00,109.1,109.15,108.97,109.0,22010.0,89.1464,89.1872,89.0402,89.0647,22010.0
2018-02-27 14:25:00,108.96,109.2,108.96,109.15,19840.0,89.032,89.2281,89.032,89.1872,19840.0
2018-02-27 14:30:00,109.15,109.32,109.07,109.2,50175.0,89.1872,89.3262,89.1219,89.2281,50175.0
2018-02-27 14:35:00,109.2,109.31,109.17,109.2,38199.0,89.2281,89.318,89.2036,89.2281,38199.0
2018-02-27 14:40:00,109.22,109.25,109.05,109.09,31473.0,89.2444,89.269,89.1055,89.1382,31473.0
2018-02-27 14:45:00,109.07,109.09,108.76,108.88,25800.0,89.1219,89.1382,88.8686,88.9666,25800.0
2018-02-27 14:50:00,108.91,108.96,108.8,108.9,36469.0,88.9911,89.032,88.9013,88.983,36469.0
2018-02-27 14:55:00,108.92,109.12,108.9,109.04,26402.0,88.9993,89.1627,88.983,89.0974,26402.0
2018-02-27 15:00:00,108.97,109.09,108.79,108.79,25432.0,89.0402,89.1382,88.8931,88.8931,25432.0
2018-02-27 15:05:00,108.77,108.83,108.62,108.64,31474.0,88.8767,88.9258,88.7542,88.7705,31474.0
2018-02-27 15:10:00,108.63,108.88,108.61,108.73,53614.0,88.7624,88.9666,88.746,88.8441,53614.0
2018-02-27 15:15:00,108.75,108.93,108.72,108.87,41521.0,88.8604,89.0075,88.8359,88.9585,41521.0
2018-02-27 15:20:00,108.86,108.99,108.65,108.72,62704.0,88.9503,89.0565,88.7787,88.8359,62704.0
2018-02-27 15:25:00,108.7,108.83,108.55,108.77,96781.0,88.8196,88.9258,88.697,88.8767,96781.0
2018-02-27 15:30:00,108.79,109.05,108.78,108.92,58597.0,88.8931,89.1055,88.8849,88.9993,58597.0
2018-02-27 15:35:00,108.93,108.97,108.77,108.94,48458.0,89.0075,89.0402,88.8767,89.0157,48458.0
2018-02-27 15:40:00,108.93,108.97,108.79,108.82,67192.0,89.0075,89.0402,88.8931,88.9176,67192.0
2018-02-27 15:45:00,108.82,108.99,108.8,108.97,149262.0,88.9176,89.0565,88.9013,89.0402,149262.0
2018-02-27 15:50:00,108.98,108.98,108.4,108.51,198713.0,89.0483,89.0483,88.5744,88.6643,198713.0
2018-02-27 15:55:00,108.5,108.67,108.34,108.34,461722.0,88.6561,88.795,88.5254,88.5254,461722.0
2018-02-28 09:30:00,109.04,110.14,109.04,109.91,165802.0,89.0974,89.9962,89.0974,89.8083,165802.0
2018-02-28 09:35:00,109.92,109.94,109.14,109.25,135970.0,89.8164,89.8328,89.1791,89.269,135970.0
2018-02-28 09:40:00,109.25,109.45,109.09,109.3,133405.0,89.269,89.4324,89.1382,89.3098,133405.0
2018-02-28 09:45:00,109.31,109.77,109.21,109.75,60089.0,89.318,89.6939,89.2363,89.6775,60089.0
2018-02-28 09:50:00,109.76,109.79,109.56,109.7,63314.0,89.6857,89.7102,89.5223,89.6367,63314.0
2018-02-28 09:55:00,109.68,110.18,109.5,110.18,80802.0,89.6203,90.0289,89.4732,90.0289,80802.0
2018-02-28 10:00:00,110.19,110.22,109.92,110.2,60054.0,90.037,90.0616,89.8164,90.0452,60054.0
2018-02-28 10:05:00,110.2,110.2,109.89,109.99,75757.0,90.0452,90.0452,89.7919,89.8736,75757.0
2018-02-28 10:10:00,109.99,110.04,109.9,109.95,70359.0,89.8736,89.9145,89.8001,89.8409,70359.0
2018-02-28 10:15:00,109.93,109.93,109.68,109.81,94600.0,89.8246,89.8246,89.6203,89.7265,94600.0
2018-02-28 10:20:00,109.82,110.01,109.82,109.98,31206.0,89.7347,89.89,89.7347,89.8654,31206.0
2018-02-28 10:25:00,109.98,109.98,109.69,109.79,34976.0,89.8654,89.8654,89.6285,89.7102,34976.0
2018-02-28 10:30:00,109.81,109.81,109.61,109.79,35187.0,89.7265,89.7265,89.5631,89.7102,35187.0
2018-02-28 10:35:00,109.79,109.84,109.58,109.59,30717.0,89.7102,89.7511,89.5386,89.5468,30717.0
2018-02-28 10:40:00,109.59,109.62,109.31,109.35,67841.0,89.5468,89.5713,89.318,89.3507,67841.0
2018-02-28 10:45:00,109.37,109.41,109.03,109.14,49482.0,89.367,89.3997,89.0892,89.1791,49482.0
2018-02-28 10:50:00,109.15,109.27,108.97,109.04,43407.0,89.1872,89.2853,89.0402,89.0974,43407.0
2018-02-28 10:55:00,109.06,109.06,108.67,109.0,29432.0,89.1137,89.1137,88.795,89.0647,29432.0
2018-02-28 11:00:00,109.01,109.04,108.76,108.9,34237.0,89.0729,89.0974,88.8686,88.983,34237.0
2018-02-28 11:05:00,108.92,109.11,108.92,108.93,52000.0,88.9993,89.1546,88.9993,89.0075,52000.0
2018-02-28 11:10:00,108.93,108.93,108.55,108.73,32517.0,89.0075,89.0075,88.697,88.8441,32517.0
2018-02-28 11:15:00,108.75,108.94,108.71,108.88,26954.0,88.8604,89.0157,88.8277,88.9666,26954.0
2018-02-28 11:20:00,108.87,109.16,108.81,108.97,29041.0,88.9585,89.1954,88.9094,89.0402,29041.0
2018-02-28 11:25:00,108.98,109.36,108.94,109.36,39824.0,89.0483,89.3588,89.0157,89.3588,39824.0
2018-02-28 11:30:00,109.35,109.38,108.92,108.92,49705.0,89.3507,89.3752,88.9993,88.9993,49705.0
2018-02-28 11:35:00,108.91,109.16,108.75,108.76,62170.0,88.9911,89.1954,88.8604,88.8686,62170.0
2018-02-28 11:40:00,108.73,108.88,108.65,108.76,29829.0,88.8441,88.9666,88.7787,88.8686,29829.0
2018-02-28 11:45:00,108.75,108.81,108.39,108.61,34626.0,88.8604,88.9094,88.5662,88.746,34626.0
2018-02-28 11:50:00,108.64,108.7,108.51,108.61,37434.0,88.7705,88.8196,88.6643,88.746,37434.0
2018-02-28 11:55:00,108.59,108.9,108.58,108.86,27346.0,88.7297,88.983,88.7215,88.9503,27346.0
2018-02-28 12:00:00,108.89,108.98,108.79,108.79,31823.0,88.9748,89.0483,88.8931,88.8931,31823.0
2018-02-28 12:05:00,108.78,109.09,108.75,109.04,24168.0,88.8849,89.1382,88.8604,89.0974,24168.0
2018-02-28 12:10:00,109.05,109.06,108.89,108.98,67013.0,89.1055,89.1137,88.9748,89.0483,67013.0
2018-02-28 12:15:00,108.98,109.01,108.82,108.94,24009.0,89.0483,89.0729,88.9176,89.0157,24009.0
2018-02-28 12:20:00,108.93,108.97,108.84,108.92,22347.0,89.0075,89.0402,88.9339,88.9993,22347.0
2018-02-28 12:25:00,108.93,108.99,108.79,108.83,21425.0,89.0075,89.0565,88.8931,88.9258,21425.0
2018-02-28 12:30:00,108.82,108.9,108.72,108.85,27681.0,88.9176,88.983,88.8359,88.9421,27681.0
2018-02-28 12:35:00,108.86,109.23,108.84,109.22,30165.0,88.9503,89.2526,88.9339,89.2444,30165.0
2018-02-28 12:40:00,109.2,109.38,109.15,109.29,22777.0,89.2281,89.3752,89.1872,89.3016,22777.0
2018-02-28 12:45:00,109.3,109.58,109.26,109.53,50958.0,89.3098,89.5386,89.2771,89.4978,50958.0
2018-02-28 12:50:00,109.51,109.58,109.46,109.57,22894.0,89.4814,89.5386,89.4406,89.5304,22894.0
2018-02-28 12:55:00,109.58,109.66,109.5,109.53,39113.0,89.5386,89.604,89.4732,89.4978,39113.0
2018-02-28 13:00:00,109.49,109.6,109.45,109.46,22516.0,89.4651,89.5549,89.4324,89.4406,22516.0
2018-02-28 13:05:00,109.45,109.65,109.42,109.62,16079.0,89.4324,89.5958,89.4079,89.5713,16079.0
2018-02-28 13:10:00,109.63,109.67,109.45,109.48,23776.0,89.5795,89.6121,89.4324,89.4569,23776.0
2018-02-28 13:15:00,109.5,109.51,109.37,109.48,19032.0,89.4732,89.4814,89.367,89.4569,19032.0
2018-02-28 13:20:00,109.48,109.52,109.37,109.52,39717.0,89.4569,89.4896,89.367,89.4896,39717.0
2018-02-28 13:25:00,109.52,109.64,109.47,109.59,30203.0,89.4896,89.5876,89.4487,89.5468,30203.0
2018-02-28 13:30:00,109.59,109.75,109.53,109.67,43894.0,89.5468,89.6775,89.4978,89.6121,43894.0
2018-02-28 13:35:00,109.66,109.83,109.64,109.81,42960.0,89.604,89.7429,89.5876,89.7265,42960.0
2018-02-28 13:40:00,109.8,109.86,109.73,109.83,71197.0,89.7184,89.7674,89.6612,89.7429,71197.0
2018-02-28 13:45:00,109.84,109.88,109.66,109.75,22157.0,89.7511,89.7837,89.604,89.6775,22157.0
2018-02-28 13:50:00,109.73,109.94,109.65,109.91,47952.0,89.6612,89.8328,89.5958,89.8083,47952.0
2018-02-28 13:55:00,109.9,110.11,109.88,110.06,51693.0,89.8001,89.9717,89.7837,89.9308,51693.0
2018-02-28 14:00:00,110.09,110.18,109.97,109.99,30193.0,89.9553,90.0289,89.8573,89.8736,30193.0
2018-02-28 14:05:00,110.0,110.08,109.98,110.03,22919.0,89.8818,89.9472,89.8654,89.9063,22919.0
2018-02-28 14:10:00,110.05,110.13,110.01,110.08,73960.0,89.9226,89.988,89.89,89.9472,73960.0
2018-02-28 14:15:00,110.12,110.21,109.96,110.02,36425.0,89.9798,90.0534,89.8491,89.8981,36425.0
2018-02-28 14:20:00,110.01,110.02,109.88,109.92,36190.0,89.89,89.8981,89.7837,89.8164,36190.0
2018-02-28 14:25:00,109.9,110.02,109.83,109.83,101399.0,89.8001,89.8981,89.7429,89.7429,101399.0
2018-02-28 14:30:00,109.82,109.83,109.66,109.71,46315.0,89.7347,89.7429,89.604,89.6448,46315.0
2018-02-28 14:35:00,109.7,109.89,109.65,109.69,64217.0,89.6367,89.7919,89.5958,89.6285,64217.0
2018-02-28 14:40:00,109.7,109.77,109.59,109.62,37417.0,89.6367,89.6939,89.5468,89.5713,37417.0
2018-02-28 14:45:00,109.61,109.63,109.41,109.49,65229.0,89.5631,89.5795,89.3997,89.4651,65229.0
2018-02-28 14:50:00,109.48,109.48,109.23,109.39,47437.0,89.4569,89.4569,89.2526,89.3834,47437.0
2018-02-28 14:55:00,109.38,109.43,109.1,109.19,54066.0,89.3752,89.416,89.1464,89.2199,54066.0
2018-02-28 15:00:00,109.2,109.32,108.92,109.02,42718.0,89.2281,89.3262,88.9993,89.081,42718.0
2018-02-28 15:05:00,109.05,109.1,108.87,109.08,61126.0,89.1055,89.1464,88.9585,89.1301,61126.0
2018-02-28 15:10:00,109.07,109.16,108.88,109.09,87731.0,89.1219,89.1954,88.9666,89.1382,87731.0
2018-02-28 15:15:00,109.08,109.11,108.92,108.93,57186.0,89.1301,89.1546,88.9993,89.0075,57186.0
2018-02-28 15:20:00,108.94,108.95,108.79,108.92,35134.0,89.0157,89.0238,88.8931,88.9993,35134.0
2018-02-28 15:25:00,108.92,109.11,108.78,109.07,79158.0,88.9993,89.1546,88.8849,89.1219,79158.0
2018-02-28 15:30:00,109.08,109.18,108.92,108.94,51758.0,89.1301,89.2118,88.9993,89.0157,51758.0
2018-02-28 15:35:00,108.95,109.13,108.86,109.13,61812.0,89.0238,89.1709,88.9503,89.1709,61812.0
2018-02-28 15:40:00,109.17,109.33,109.11,109.17,109062.0,89.2036,89.3343,89.1546,89.2036,109062.0
2018-02-28 15:45:00,109.17,109.17,108.68,108.84,210496.0,89.2036,89.2036,88.8032,88.9339,210496.0
2018-02-28 15:50:00,108.84,108.84,108.35,108.47,265160.0,88.9339,88.9339,88.5336,88.6316,265160.0
2018-02-28 15:55:00,108.47,108.62,108.35,108.35,424950.0,88.6316,88.7542,88.5336,88.5336,424950.0
2018-03-01 09:30:00,108.93,108.93,108.37,108.47,118753.0,89.0075,89.0075,88.5499,88.6316,118753.0
2018-03-01 09:35:00,108.47,108.48,107.94,108.11,100065.0,88.6316,88.6398,88.1985,88.3375,100065.0
2018-03-01 09:40:00,108.1,108.12,107.54,107.57,110526.0,88.3293,88.3456,87.8717,87.8962,110526.0
2018-03-01 09:45:00,107.59,107.82,107.42,107.58,87782.0,87.9126,88.1005,87.7737,87.9044,87782.0
2018-03-01 09:50:00,107.59,107.81,107.22,107.22,77920.0,87.9126,88.0923,87.6102,87.6102,77920.0
2018-03-01 09:55:00,107.22,107.45,107.1,107.36,69790.0,87.6102,87.7982,87.5122,87.7246,69790.0
2018-03-01 10:00:00,107.35,108.01,107.22,107.98,76051.0,87.7165,88.2557,87.6102,88.2312,76051.0
2018-03-01 10:05:00,107.99,108.12,107.85,107.98,65775.0,88.2394,88.3456,88.125,88.2312,65775.0
2018-03-01 10:10:00,107.97,108.03,107.75,108.0,68356.0,88.2231,88.2721,88.0433,88.2476,68356.0
2018-03-01 10:15:00,107.99,108.18,107.71,108.02,49983.0,88.2394,88.3947,88.0106,88.2639,49983.0
2018-03-01 10:20:00,108.04,108.07,107.7,108.07,48467.0,88.2803,88.3048,88.0024,88.3048,48467.0
2018-03-01 10:25:00,108.07,108.41,107.87,108.31,70183.0,88.3048,88.5826,88.1414,88.5009,70183.0
2018-03-01 10:30:00,108.31,108.68,108.22,108.64,53305.0,88.5009,88.8032,88.4273,88.7705,53305.0
2018-03-01 10:35:00,108.63,108.81,108.42,108.46,49875.0,88.7624,88.9094,88.5908,88.6234,49875.0
2018-03-01 10:40:00,108.47,108.56,108.16,108.2,48224.0,88.6316,88.7052,88.3783,88.411,48224.0
2018-03-01 10:45:00,108.18,108.3,107.91,108.11,53995.0,88.3947,88.4927,88.174,88.3375,53995.0
2018-03-01 10:50:00,108.1,108.19,107.97,108.09,92998.0,88.3293,88.4028,88.2231,88.3211,92998.0
2018-03-01 10:55:00,108.1,108.16,107.66,107.78,35419.0,88.3293,88.3783,87.9698,88.0678,35419.0
2018-03-01 11:00:00,107.77,107.82,107.57,107.81,39526.0,88.0596,88.1005,87.8962,88.0923,39526.0
2018-03-01 11:05:00,107.79,108.09,107.79,108.06,35305.0,88.076,88.3211,88.076,88.2966,35305.0
2018-03-01 11:10:00,108.05,108.07,107.73,107.87,34917.0,88.2884,88.3048,88.027,88.1414,34917.0
2018-03-01 11:15:00,107.85,108.36,107.85,108.34,69017.0,88.125,88.5417,88.125,88.5254,69017.0
2018-03-01 11:20:00,108.34,108.38,108.09,108.11,77156.0,88.5254,88.5581,88.3211,88.3375,77156.0
2018-03-01 11:25:00,108.11,108.17,107.77,107.93,53081.0,88.3375,88.3865,88.0596,88.1904,53081.0
2018-03-01 11:30:00,107.94,108.1,107.87,108.05,45132.0,88.1985,88.3293,88.1414,88.2884,45132.0
2018-03-01 11:35:00,108.03,108.19,107.96,108.08,29797.0,88.2721,88.4028,88.2149,88.3129,29797.0
2018-03-01 11:40:00,108.05,108.28,107.96,108.19,37262.0,88.2884,88.4764,88.2149,88.4028,37262.0
2018-03-01 11:45:00,108.2,108.32,108.1,108.1,32043.0,88.411,88.5091,88.3293,88.3293,32043.0
2018-03-01 11:50:00,108.12,108.5,108.11,108.48,44196.0,88.3456,88.6561,88.3375,88.6398,44196.0
2018-03-01 11:55:00,108.47,108.52,108.21,108.22,37034.0,88.6316,88.6725,88.4192,88.4273,37034.0
2018-03-01 12:00:00,108.24,108.31,107.86,107.93,101961.0,88.4437,88.5009,88.1332,88.1904,101961.0
2018-03-01 12:05:00,107.94,108.03,107.74,107.84,44195.0,88.1985,88.2721,88.0351,88.1168,44195.0
2018-03-01 12:10:00,107.83,108.01,107.81,107.93,28464.0,88.1087,88.2557,88.0923,88.1904,28464.0
2018-03-01 12:15:00,107.94,107.94,107.66,107.68,90108.0,88.1985,88.1985,87.9698,87.9861,90108.0
2018-03-01 12:20:00,107.65,107.7,107.52,107.59,62744.0,87.9616,88.0024,87.8554,87.9126,62744.0
2018-03-01 12:25:00,107.55,107.7,107.42,107.67,53923.0,87.8799,88.0024,87.7737,87.9779,53923.0
2018-03-01 12:30:00,107.66,107.66,107.27,107.47,81882.0,87.9698,87.9698,87.6511,87.8145,81882.0
2018-03-01 12:35:00,107.48,107.63,107.44,107.6,43832.0,87.8227,87.9452,87.79,87.9207,43832.0
2018-03-01 12:40:00,107.6,107.94,107.45,107.84,64964.0,87.9207,88.1985,87.7982,88.1168,64964.0
2018-03-01 12:45:00,107.84,108.08,107.64,108.06,37747.0,88.1168,88.3129,87.9534,88.2966,37747.0
2018-03-01 12:50:00,108.05,108.06,107.79,108.02,41893.0,88.2884,88.2966,88.076,88.2639,41893.0
2018-03-01 12:55:00,108.03,108.05,107.75,107.9,60068.0,88.2721,88.2884,88.0433,88.1659,60068.0
2018-03-01 13:00:00,107.88,107.88,107.22,107.22,93193.0,88.1495,88.1495,87.6102,87.6102,93193.0
2018-03-01 13:05:00,107.23,107.3,106.86,107.12,61793.0,87.6184,87.6756,87.3161,87.5285,61793.0
2018-03-01 13:10:00,107.12,107.41,106.96,107.36,63891.0,87.5285,87.7655,87.3978,87.7246,63891.0
2018-03-01 13:15:00,107.35,107.42,107.18,107.31,50261.0,87.7165,87.7737,87.5775,87.6838,50261.0
2018-03-01 13:20:00,107.31,107.33,106.98,107.02,51784.0,87.6838,87.7001,87.4141,87.4468,51784.0
2018-03-01 13:25:00,107.02,107.32,107.01,107.14,43211.0,87.4468,87.6919,87.4386,87.5449,43211.0
2018-03-01 13:30:00,107.13,107.17,106.77,106.77,44516.0,87.5367,87.5694,87.2425,87.2425,44516.0
2018-03-01 13:35:00,106.8,106.86,106.63,106.75,52982.0,87.267,87.3161,87.1281,87.2262,52982.0
2018-03-01 13:40:00,106.75,106.8,106.57,106.57,202169.0,87.2262,87.267,87.0791,87.0791,202169.0
2018-03-01 13:45:00,106.57,106.76,106.36,106.75,91198.0,87.0791,87.2344,86.9075,87.2262,91198.0
2018-03-01 13:50:00,106.76,106.89,106.7,106.75,50599.0,87.2344,87.3406,87.1853,87.2262,50599.0
2018-03-01 13:55:00,106.75,106.82,106.48,106.48,62736.0,87.2262,87.2834,87.0056,87.0056,62736.0
2018-03-01 14:00:00,106.5,106.54,105.95,106.24,94937.0,87.0219,87.0546,86.5725,86.8095,94937.0
2018-03-01 14:05:00,106.27,106.4,106.06,106.14,85135.0,86.834,86.9402,86.6624,86.7278,85135.0
2018-03-01 14:10:00,106.12,106.3,105.84,105.89,98689.0,86.7114,86.8585,86.4826,86.5235,98689.0
2018-03-01 14:15:00,105.86,106.21,105.72,106.2,84412.0,86.499,86.785,86.3846,86.7768,84412.0
2018-03-01 14:20:00,106.19,106.36,106.02,106.19,94583.0,86.7686,86.9075,86.6297,86.7686,94583.0
2018-03-01 14:25:00,106.2,106.45,105.95,106.45,47876.0,86.7768,86.9811,86.5725,86.9811,47876.0
2018-03-01 14:30:00,106.48,106.51,106.09,106.29,64051.0,87.0056,87.0301,86.6869,86.8503,64051.0
2018-03-01 14:35:00,106.32,106.37,105.88,106.13,96987.0,86.8748,86.9157,86.5153,86.7196,96987.0
2018-03-01 14:40:00,106.17,106.64,106.1,106.46,75570.0,86.7523,87.1363,86.6951,86.9892,75570.0
2018-03-01 14:45:00,106.46,106.67,106.19,106.2,59304.0,86.9892,87.1608,86.7686,86.7768,59304.0
2018-03-01 14:50:00,106.22,106.49,106.17,106.3,54607.0,86.7931,87.0137,86.7523,86.8585,54607.0
2018-03-01 14:55:00,106.29,106.48,106.18,106.4,74287.0,86.8503,87.0056,86.7604,86.9402,74287.0
2018-03-01 15:00:00,106.39,106.54,105.94,106.02,128682.0,86.932,87.0546,86.5643,86.6297,128682.0
2018-03-01 15:05:00,106.01,106.64,106.0,106.56,75761.0,86.6215,87.1363,86.6134,87.0709,75761.0
2018-03-01 15:10:00,106.56,106.84,106.35,106.67,91252.0,87.0709,87.2997,86.8993,87.1608,91252.0
2018-03-01 15:15:00,106.7,106.98,106.58,106.97,71002.0,87.1853,87.4141,87.0873,87.406,71002.0
2018-03-01 15:20:00,106.99,107.07,106.68,106.71,106403.0,87.4223,87.4877,87.169,87.1935,106403.0
2018-03-01 15:25:00,106.69,107.05,106.69,106.83,102020.0,87.1772,87.4713,87.1772,87.2916,102020.0
2018-03-01 15:30:00,106.83,107.0,106.27,106.45,99337.0,87.2916,87.4305,86.834,86.9811,99337.0
2018-03-01 15:35:00,106.46,106.49,106.17,106.18,107845.0,86.9892,87.0137,86.7523,86.7604,107845.0
2018-03-01 15:40:00,106.17,106.39,106.08,106.17,116575.0,86.7523,86.932,86.6787,86.7523,116575.0
2018-03-01 15:45:00,106.17,106.66,106.06,106.5,185902.0,86.7523,87.1527,86.6624,87.0219,185902.0
2018-03-01 15:50:00,106.51,106.74,106.14,106.57,465917.0,87.0301,87.218,86.7278,87.0791,465917.0
2018-03-01 15:55:00,106.58,106.85,106.42,106.54,637626.0,87.0873,87.3079,86.9565,87.0546,637626.0
2018-03-02 09:30:00,104.79,105.91,104.66,105.37,251924.0,85.6247,86.5398,85.5184,86.0986,251924.0
2018-03-02 09:35:00,105.37,105.45,104.85,105.17,239572.0,86.0986,86.164,85.6737,85.9352,239572.0
2018-03-02 09:40:00,105.16,105.54,104.99,105.03,137178.0,85.927,86.2375,85.7881,85.8208,137178.0
2018-03-02 09:45:00,105.03,105.28,104.75,105.06,130587.0,85.8208,86.025,85.592,85.8453,130587.0
2018-03-02 09:50:00,105.03,105.49,105.0,105.29,73265.0,85.8208,86.1966,85.7963,86.0332,73265.0
2018-03-02 09:55:00,105.27,105.58,105.21,105.48,102880.0,86.0169,86.2702,85.9678,86.1885,102880.0
2018-03-02 10:00:00,105.48,105.8,105.44,105.58,64050.0,86.1885,86.4499,86.1558,86.2702,64050.0
2018-03-02 10:05:00,105.55,105.97,105.37,105.95,95932.0,86.2457,86.5888,86.0986,86.5725,95932.0
2018-03-02 10:10:00,105.95,106.01,105.63,105.92,66829.0,86.5725,86.6215,86.311,86.548,66829.0
2018-03-02 10:15:00,105.92,106.08,105.7,105.74,71225.0,86.548,86.6787,86.3682,86.4009,71225.0
2018-03-02 10:20:00,105.74,106.05,105.64,105.82,63761.0,86.4009,86.6542,86.3192,86.4663,63761.0
2018-03-02 10:25:00,105.8,106.13,105.78,105.86,77489.0,86.4499,86.7196,86.4336,86.499,77489.0
2018-03-02 10:30:00,105.85,106.03,105.72,105.95,53027.0,86.4908,86.6379,86.3846,86.5725,53027.0
2018-03-02 10:35:00,105.95,106.11,105.74,105.92,56106.0,86.5725,86.7032,86.4009,86.548,56106.0
2018-03-02 10:40:00,105.94,106.15,105.92,106.01,71328.0,86.5643,86.7359,86.548,86.6215,71328.0
2018-03-02 10:45:00,105.99,106.02,105.63,105.7,58534.0,86.6052,86.6297,86.311,86.3682,58534.0
2018-03-02 10:50:00,105.71,105.73,105.42,105.66,47041.0,86.3764,86.3927,86.1394,86.3355,47041.0
2018-03-02 10:55:00,105.66,105.84,105.4,105.46,54113.0,86.3355,86.4826,86.1231,86.1721,54113.0
2018-03-02 11:00:00,105.44,105.61,105.4,105.48,42541.0,86.1558,86.2947,86.1231,86.1885,42541.0
2018-03-02 11:05:00,105.48,105.5,105.24,105.36,31340.0,86.1885,86.2048,85.9924,86.0904,31340.0
2018-03-02 11:10:00,105.37,105.42,105.19,105.27,44449.0,86.0986,86.1394,85.9515,86.0169,44449.0
2018-03-02 11:15:00,105.28,105.38,104.93,104.99,97344.0,86.025,86.1068,85.7391,85.7881,97344.0
2018-03-02 11:20:00,104.99,105.18,104.92,105.17,66353.0,85.7881,85.9433,85.7309,85.9352,66353.0
2018-03-02 11:25:00,105.17,105.73,105.16,105.69,45625.0,85.9352,86.3927,85.927,86.3601,45625.0
2018-03-02 11:30:00,105.71,105.83,105.55,105.69,82952.0,86.3764,86.4745,86.2457,86.3601,82952.0
2018-03-02 11:35:00,105.69,105.91,105.58,105.89,70928.0,86.3601,86.5398,86.2702,86.5235,70928.0
2018-03-02 11:40:00,105.89,106.33,105.89,106.3,105605.0,86.5235,86.883,86.5235,86.8585,105605.0
2018-03-02 11:45:00,106.32,106.45,106.19,106.42,50833.0,86.8748,86.9811,86.7686,86.9565,50833.0
2018-03-02 11:50:00,106.44,106.7,106.42,106.59,43101.0,86.9729,87.1853,86.9565,87.0955,43101.0
2018-03-02 11:55:00,106.59,107.06,106.49,107.01,48220.0,87.0955,87.4795,87.0137,87.4386,48220.0
2018-03-02 12:00:00,107.0,107.18,106.84,106.88,74278.0,87.4305,87.5775,87.2997,87.3324,74278.0
2018-03-02 12:05:00,106.89,106.94,106.67,106.76,48229.0,87.3406,87.3814,87.1608,87.2344,48229.0
2018-03-02 12:10:00,106.78,106.84,106.52,106.68,38426.0,87.2507,87.2997,87.0383,87.169,38426.0
2018-03-02 12:15:00,106.68,106.94,106.68,106.8,21990.0,87.169,87.3814,87.169,87.267,21990.0
2018-03-02 12:20:00,106.8,107.09,106.77,107.06,35213.0,87.267,87.504,87.2425,87.4795,35213.0
2018-03-02 12:25:00,107.06,107.19,106.92,107.18,29273.0,87.4795,87.5857,87.3651,87.5775,29273.0
2018-03-02 12:30:00,107.17,107.24,107.04,107.09,37744.0,87.5694,87.6266,87.4632,87.504,37744.0
2018-03-02 12:35:00,107.07,107.18,106.97,106.99,32408.0,87.4877,87.5775,87.406,87.4223,32408.0
2018-03-02 12:40:00,107.0,107.29,106.97,107.22,37313.0,87.4305,87.6674,87.406,87.6102,37313.0
2018-03-02 12:45:00,107.22,107.44,107.21,107.37,29155.0,87.6102,87.79,87.6021,87.7328,29155.0
2018-03-02 12:50:00,107.38,107.55,107.31,107.52,32326.0,87.741,87.8799,87.6838,87.8554,32326.0
2018-03-02 12:55:00,107.5,107.66,107.36,107.55,37671.0,87.839,87.9698,87.7246,87.8799,37671.0
2018-03-02 13:00:00,107.53,107.55,107.31,107.4,36461.0,87.8635,87.8799,87.6838,87.7573,36461.0
2018-03-02 13:05:00,107.39,107.4,107.18,107.22,55664.0,87.7491,87.7573,87.5775,87.6102,55664.0
2018-03-02 13:10:00,107.21,107.28,106.97,107.07,62484.0,87.6021,87.6593,87.406,87.4877,62484.0
2018-03-02 13:15:00,107.05,107.29,107.01,107.29,44457.0,87.4713,87.6674,87.4386,87.6674,44457.0
2018-03-02 13:20:00,107.27,107.39,107.08,107.1,41945.0,87.6511,87.7491,87.4958,87.5122,41945.0
2018-03-02 13:25:00,107.12,107.18,106.98,107.0,46936.0,87.5285,87.5775,87.4141,87.4305,46936.0
2018-03-02 13:30:00,106.99,107.02,106.68,106.72,60763.0,87.4223,87.4468,87.169,87.2017,60763.0
2018-03-02 13:35:00,106.7,106.91,106.59,106.88,35945.0,87.1853,87.3569,87.0955,87.3324,35945.0
2018-03-02 13:40:00,106.86,107.02,106.82,106.92,33238.0,87.3161,87.4468,87.2834,87.3651,33238.0
2018-03-02 13:45:00,106.9,107.2,106.88,107.2,54867.0,87.3488,87.5939,87.3324,87.5939,54867.0
2018-03-02 13:50:00,107.17,107.29,107.0,107.03,58843.0,87.5694,87.6674,87.4305,87.455,58843.0
2018-03-02 13:55:00,107.0,107.14,106.96,107.07,32551.0,87.4305,87.5449,87.3978,87.4877,32551.0
2018-03-02 14:00:00,107.09,107.65,107.09,107.52,70917.0,87.504,87.9616,87.504,87.8554,70917.0
2018-03-02 14:05:00,107.51,107.64,107.5,107.55,34344.0,87.8472,87.9534,87.839,87.8799,34344.0
2018-03-02 14:10:00,107.55,107.8,107.55,107.68,36875.0,87.8799,88.0842,87.8799,87.9861,36875.0
2018-03-02 14:15:00,107.7,107.8,107.54,107.72,45206.0,88.0024,88.0842,87.8717,88.0188,45206.0
2018-03-02 14:20:00,107.72,107.77,107.36,107.39,44595.0,88.0188,88.0596,87.7246,87.7491,44595.0
2018-03-02 14:25:00,107.4,107.52,107.29,107.38,44790.0,87.7573,87.8554,87.6674,87.741,44790.0
2018-03-02 14:30:00,107.38,107.6,107.35,107.36,57309.0,87.741,87.9207,87.7165,87.7246,57309.0
2018-03-02 14:35:00,107.34,107.69,107.33,107.69,39243.0,87.7083,87.9943,87.7001,87.9943,39243.0
2018-03-02 14:40:00,107.71,107.82,107.59,107.79,27233.0,88.0106,88.1005,87.9126,88.076,27233.0
2018-03-02 14:45:00,107.79,107.81,107.66,107.77,29987.0,88.076,88.0923,87.9698,88.0596,29987.0
2018-03-02 14:50:00,107.78,107.88,107.68,107.71,28623.0,88.0678,88.1495,87.9861,88.0106,28623.0
2018-03-02 14:55:00,107.72,107.72,107.49,107.51,36118.0,88.0188,88.0188,87.8309,87.8472,36118.0
2018-03-02 15:00:00,107.49,107.53,107.22,107.39,42519.0,87.8309,87.8635,87.6102,87.7491,42519.0
2018-03-02 15:05:00,107.39,107.54,107.24,107.54,34345.0,87.7491,87.8717,87.6266,87.8717,34345.0
2018-03-02 15:10:00,107.53,107.57,107.37,107.5,26907.0,87.8635,87.8962,87.7328,87.839,26907.0
2018-03-02 15:15:00,107.49,107.7,107.34,107.7,31061.0,87.8309,88.0024,87.7083,88.0024,31061.0
2018-03-02 15:20:00,107.69,107.8,107.6,107.8,25548.0,87.9943,88.0842,87.9207,88.0842,25548.0
2018-03-02 15:25:00,107.79,107.92,107.73,107.86,50103.0,88.076,88.1822,88.027,88.1332,50103.0
2018-03-02 15:30:00,107.86,107.99,107.79,107.9,77946.0,88.1332,88.2394,88.076,88.1659,77946.0
2018-03-02 15:35:00,107.92,108.08,107.88,108.04,55036.0,88.1822,88.3129,88.1495,88.2803,55036.0
2018-03-02 15:40:00,108.06,108.14,107.89,108.11,80766.0,88.2966,88.362,88.1577,88.3375,80766.0
2018-03-02 15:45:00,108.1,108.1,107.82,107.89,104582.0,88.3293,88.3293,88.1005,88.1577,104582.0
2018-03-02 15:50:00,107.91,108.43,107.91,108.32,176677.0,88.174,88.5989,88.174,88.5091,176677.0
2018-03-02 15:55:00,108.32,108.48,108.13,108.23,399174.0,88.5091,88.6398,88.3538,88.4355,399174.0
2018-03-05 09:30:00,107.42,107.77,106.87,107.27,115142.0,87.7737,88.0596,87.3242,87.6511,115142.0
2018-03-05 09:35:00,107.25,107.35,106.93,107.32,40386.0,87.6347,87.7165,87.3733,87.6919,40386.0
2018-03-05 09:40:00,107.32,107.39,106.96,107.07,61491.0,87.6919,87.7491,87.3978,87.4877,61491.0
2018-03-05 09:45:00,107.06,107.23,107.0,107.04,43963.0,87.4795,87.6184,87.4305,87.4632,43963.0
2018-03-05 09:50:00,107.04,107.15,106.88,106.92,29583.0,87.4632,87.553,87.3324,87.3651,29583.0
2018-03-05 09:55:00,106.94,107.24,106.94,107.02,34917.0,87.3814,87.6266,87.3814,87.4468,34917.0
2018-03-05 10:00:00,107.01,107.16,106.7,107.14,44565.0,87.4386,87.5612,87.1853,87.5449,44565.0
2018-03-05 10:05:00,107.14,107.28,107.09,107.13,76275.0,87.5449,87.6593,87.504,87.5367,76275.0
2018-03-05 10:10:00,107.11,107.17,106.62,106.69,41450.0,87.5204,87.5694,87.12,87.1772,41450.0
2018-03-05 10:15:00,106.7,106.81,106.64,106.68,68098.0,87.1853,87.2752,87.1363,87.169,68098.0
2018-03-05 10:20:00,106.66,106.74,106.52,106.7,48958.0,87.1527,87.218,87.0383,87.1853,48958.0
2018-03-05 10:25:00,106.69,106.89,106.6,106.85,40393.0,87.1772,87.3406,87.1036,87.3079,40393.0
2018-03-05 10:30:00,106.86,107.12,106.75,107.12,42560.0,87.3161,87.5285,87.2262,87.5285,42560.0
2018-03-05 10:35:00,107.11,107.42,107.11,107.36,16671.0,87.5204,87.7737,87.5204,87.7246,16671.0
2018-03-05 10:40:00,107.36,107.76,107.3,107.72,44452.0,87.7246,88.0515,87.6756,88.0188,44452.0
2018-03-05 10:45:00,107.7,107.82,107.63,107.71,32148.0,88.0024,88.1005,87.9452,88.0106,32148.0
2018-03-05 10:50:00,107.74,107.78,107.64,107.76,26836.0,88.0351,88.0678,87.9534,88.0515,26836.0
2018-03-05 10:55:00,107.73,108.18,107.73,108.17,32725.0,88.027,88.3947,88.027,88.3865,32725.0
2018-03-05 11:00:00,108.17,108.37,108.08,108.18,36364.0,88.3865,88.5499,88.3129,88.3947,36364.0
2018-03-05 11:05:00,108.17,108.42,108.07,108.32,32185.0,88.3865,88.5908,88.3048,88.5091,32185.0
2018-03-05 11:10:00,108.32,108.41,108.19,108.36,30127.0,88.5091,88.5826,88.4028,88.5417,30127.0
2018-03-05 11:15:00,108.37,108.43,108.31,108.39,27966.0,88.5499,88.5989,88.5009,88.5662,27966.0
2018-03-05 11:20:00,108.42,108.76,108.42,108.71,26028.0,88.5908,88.8686,88.5908,88.8277,26028.0
2018-03-05 11:25:00,108.68,108.76,108.55,108.56,40712.0,88.8032,88.8686,88.697,88.7052,40712.0
2018-03-05 11:30:00,108.54,108.63,108.46,108.58,54867.0,88.6888,88.7624,88.6234,88.7215,54867.0
2018-03-05 11:35:00,108.59,108.92,108.57,108.84,26326.0,88.7297,88.9993,88.7133,88.9339,26326.0
2018-03-05 11:40:00,108.86,108.95,108.77,108.81,35966.0,88.9503,89.0238,88.8767,88.9094,35966.0
2018-03-05 11:45:00,108.8,109.21,108.8,109.02,74401.0,88.9013,89.2363,88.9013,89.081,74401.0
2018-03-05 11:50:00,109.02,109.19,108.97,109.03,52253.0,89.081,89.2199,89.0402,89.0892,52253.0
2018-03-05 11:55:00,109.02,109.2,108.94,109.12,22435.0,89.081,89.2281,89.0157,89.1627,22435.0
2018-03-05 12:00:00,109.15,109.33,109.08,109.24,31105.0,89.1872,89.3343,89.1301,89.2608,31105.0
2018-03-05 12:05:00,109.24,109.3,109.1,109.11,14320.0,89.2608,89.3098,89.1464,89.1546,14320.0
2018-03-05 12:10:00,109.14,109.22,108.92,108.98,23965.0,89.1791,89.2444,88.9993,89.0483,23965.0
2018-03-05 12:15:00,108.98,109.14,108.86,108.87,57723.0,89.0483,89.1791,88.9503,88.9585,57723.0
2018-03-05 12:20:00,108.85,108.89,108.58,108.61,29322.0,88.9421,88.9748,88.7215,88.746,29322.0
2018-03-05 12:25:00,108.58,108.95,108.55,108.9,34181.0,88.7215,89.0238,88.697,88.983,34181.0
2018-03-05 12:30:00,108.91,108.95,108.65,108.68,22924.0,88.9911,89.0238,88.7787,88.8032,22924.0
2018-03-05 12:35:00,108.7,108.79,108.5,108.51,62639.0,88.8196,88.8931,88.6561,88.6643,62639.0
2018-03-05 12:40:00,108.51,108.52,108.33,108.45,37985.0,88.6643,88.6725,88.5172,88.6153,37985.0
2018-03-05 12:45:00,108.48,108.69,108.47,108.55,15717.0,88.6398,88.8114,88.6316,88.697,15717.0
2018-03-05 12:50:00,108.54,108.55,108.41,108.52,14249.0,88.6888,88.697,88.5826,88.6725,14249.0
2018-03-05 12:55:00,108.52,108.68,108.47,108.67,16574.0,88.6725,88.8032,88.6316,88.795,16574.0
2018-03-05 13:00:00,108.68,109.06,108.67,109.0,26368.0,88.8032,89.1137,88.795,89.0647,26368.0
2018-03-05 13:05:00,108.98,109.05,108.9,108.95,29386.0,89.0483,89.1055,88.983,89.0238,29386.0
2018-03-05 13:10:00,108.96,108.98,108.75,108.81,68866.0,89.032,89.0483,88.8604,88.9094,68866.0
2018-03-05 13:15:00,108.82,108.93,108.76,108.79,24166.0,88.9176,89.0075,88.8686,88.8931,24166.0
2018-03-05 13:20:00,108.8,108.87,108.74,108.79,16405.0,88.9013,88.9585,88.8522,88.8931,16405.0
2018-03-05 13:25:00,108.81,108.83,108.53,108.63,23918.0,88.9094,88.9258,88.6806,88.7624,23918.0
2018-03-05 13:30:00,108.6,108.65,108.35,108.35,18457.0,88.7378,88.7787,88.5336,88.5336,18457.0
2018-03-05 13:35:00,108.33,108.45,108.22,108.28,25706.0,88.5172,88.6153,88.4273,88.4764,25706.0
2018-03-05 13:40:00,108.27,108.64,108.27,108.48,18770.0,88.4682,88.7705,88.4682,88.6398,18770.0
2018-03-05 13:45:00,108.48,108.54,108.28,108.4,22158.0,88.6398,88.6888,88.4764,88.5744,22158.0
2018-03-05 13:50:00,108.4,108.51,108.31,108.43,17319.0,88.5744,88.6643,88.5009,88.5989,17319.0
2018-03-05 13:55:00,108.42,108.47,108.37,108.47,17281.0,88.5908,88.6316,88.5499,88.6316,17281.0
2018-03-05 14:00:00,108.49,108.64,108.49,108.53,16908.0,88.648,88.7705,88.648,88.6806,16908.0
2018-03-05 14:05:00,108.52,108.61,108.45,108.57,22854.0,88.6725,88.746,88.6153,88.7133,22854.0
2018-03-05 14:10:00,108.57,108.62,108.26,108.32,18667.0,88.7133,88.7542,88.46,88.5091,18667.0
2018-03-05 14:15:00,108.36,108.41,108.13,108.14,27459.0,88.5417,88.5826,88.3538,88.362,27459.0
2018-03-05 14:20:00,108.15,108.32,108.15,108.28,18895.0,88.3701,88.5091,88.3701,88.4764,18895.0
2018-03-05 14:25:00,108.29,108.55,108.29,108.41,17817.0,88.4845,88.697,88.4845,88.5826,17817.0
2018-03-05 14:30:00,108.45,108.61,108.41,108.46,28734.0,88.6153,88.746,88.5826,88.6234,28734.0
2018-03-05 14:35:00,108.46,108.72,108.36,108.7,30429.0,88.6234,88.8359,88.5417,88.8196,30429.0
2018-03-05 14:40:00,108.7,108.74,108.59,108.73,23350.0,88.8196,88.8522,88.7297,88.8441,23350.0
2018-03-05 14:45:00,108.73,108.78,108.66,108.75,22989.0,88.8441,88.8849,88.7869,88.8604,22989.0
2018-03-05 14:50:00,108.74,108.76,108.64,108.71,25620.0,88.8522,88.8686,88.7705,88.8277,25620.0
2018-03-05 14:55:00,108.72,109.04,108.72,108.99,29555.0,88.8359,89.0974,88.8359,89.0565,29555.0
2018-03-05 15:00:00,109.0,109.06,108.9,108.96,32668.0,89.0647,89.1137,88.983,89.032,32668.0
2018-03-05 15:05:00,108.97,109.06,108.75,108.76,48841.0,89.0402,89.1137,88.8604,88.8686,48841.0
2018-03-05 15:10:00,108.77,109.04,108.73,108.94,47519.0,88.8767,89.0974,88.8441,89.0157,47519.0
2018-03-05 15:15:00,108.94,109.03,108.83,109.0,36137.0,89.0157,89.0892,88.9258,89.0647,36137.0
2018-03-05 15:20:00,109.0,109.04,108.93,109.0,60166.0,89.0647,89.0974,89.0075,89.0647,60166.0
2018-03-05 15:25:00,109.02,109.02,108.93,108.94,82694.0,89.081,89.081,89.0075,89.0157,82694.0
2018-03-05 15:30:00,108.94,109.05,108.83,109.03,52430.0,89.0157,89.1055,88.9258,89.0892,52430.0
2018-03-05 15:35:00,109.02,109.1,108.97,109.05,48093.0,89.081,89.1464,89.0402,89.1055,48093.0
2018-03-05 15:40:00,109.05,109.18,109.01,109.08,63732.0,89.1055,89.2118,89.0729,89.1301,63732.0
2018-03-05 15:45:00,109.07,109.16,108.99,109.01,61940.0,89.1219,89.1954,89.0565,89.0729,61940.0
2018-03-05 15:50:00,109.0,109.08,108.98,109.04,119962.0,89.0647,89.1301,89.0483,89.0974,119962.0
2018-03-05 15:55:00,109.04,109.15,108.98,109.01,270266.0,89.0974,89.1872,89.0483,89.0729,270266.0
2018-03-06 09:30:00,109.77,110.02,109.57,109.67,199513.0,89.6939,89.8981,89.5304,89.6121,199513.0
2018-03-06 09:35:00,109.68,109.96,109.3,109.65,53375.0,89.6203,89.8491,89.3098,89.5958,53375.0
2018-03-06 09:40:00,109.64,109.78,109.49,109.49,31452.0,89.5876,89.702,89.4651,89.4651,31452.0
2018-03-06 09:45:00,109.52,109.73,109.45,109.57,49720.0,89.4896,89.6612,89.4324,89.5304,49720.0
2018-03-06 09:50:00,109.62,109.97,109.57,109.86,55074.0,89.5713,89.8573,89.5304,89.7674,55074.0
2018-03-06 09:55:00,109.89,110.13,109.85,110.02,81034.0,89.7919,89.988,89.7592,89.8981,81034.0
2018-03-06 10:00:00,110.02,110.19,109.69,109.69,98724.0,89.8981,90.037,89.6285,89.6285,98724.0
2018-03-06 10:05:00,109.69,109.8,109.5,109.6,37999.0,89.6285,89.7184,89.4732,89.5549,37999.0
2018-03-06 10:10:00,109.57,109.77,109.49,109.73,32380.0,89.5304,89.6939,89.4651,89.6612,32380.0
2018-03-06 10:15:00,109.69,109.81,109.69,109.8,21128.0,89.6285,89.7265,89.6285,89.7184,21128.0
2018-03-06 10:20:00,109.8,109.9,109.54,109.84,15431.0,89.7184,89.8001,89.5059,89.7511,15431.0
2018-03-06 10:25:00,109.86,110.08,109.79,109.96,43693.0,89.7674,89.9472,89.7102,89.8491,43693.0
2018-03-06 10:30:00,109.97,110.14,109.94,109.98,36347.0,89.8573,89.9962,89.8328,89.8654,36347.0
2018-03-06 10:35:00,109.97,110.04,109.78,110.0,28781.0,89.8573,89.9145,89.702,89.8818,28781.0
2018-03-06 10:40:00,110.0,110.06,109.91,110.05,38117.0,89.8818,89.9308,89.8083,89.9226,38117.0
2018-03-06 10:45:00,110.03,110.03,109.5,109.52,19451.0,89.9063,89.9063,89.4732,89.4896,19451.0
2018-03-06 10:50:00,109.52,109.54,109.29,109.32,54885.0,89.4896,89.5059,89.3016,89.3262,54885.0
2018-03-06 10:55:00,109.36,109.51,109.1,109.24,43912.0,89.3588,89.4814,89.1464,89.2608,43912.0
2018-03-06 11:00:00,109.22,109.72,109.19,109.6,49164.0,89.2444,89.653,89.2199,89.5549,49164.0
2018-03-06 11:05:00,109.57,109.7,109.44,109.55,26036.0,89.5304,89.6367,89.4242,89.5141,26036.0
2018-03-06 11:10:00,109.57,109.63,109.29,109.43,22278.0,89.5304,89.5795,89.3016,89.416,22278.0
2018-03-06 11:15:00,109.42,109.54,109.2,109.46,17337.0,89.4079,89.5059,89.2281,89.4406,17337.0
2018-03-06 11:20:00,109.45,109.47,109.07,109.09,19618.0,89.4324,89.4487,89.1219,89.1382,19618.0
2018-03-06 11:25:00,109.07,109.3,108.94,109.3,15903.0,89.1219,89.3098,89.0157,89.3098,15903.0
2018-03-06 11:30:00,109.29,109.46,109.23,109.39,24597.0,89.3016,89.4406,89.2526,89.3834,24597.0
2018-03-06 11:35:00,109.35,109.45,109.25,109.28,30542.0,89.3507,89.4324,89.269,89.2935,30542.0
2018-03-06 11:40:00,109.25,109.47,109.17,109.35,15448.0,89.269,89.4487,89.2036,89.3507,15448.0
2018-03-06 11:45:00,109.37,109.62,109.35,109.61,17514.0,89.367,89.5713,89.3507,89.5631,17514.0
2018-03-06 11:50:00,109.62,109.62,109.38,109.51,21019.0,89.5713,89.5713,89.3752,89.4814,21019.0
2018-03-06 11:55:00,109.54,109.67,109.49,109.67,16806.0,89.5059,89.6121,89.4651,89.6121,16806.0
2018-03-06 12:00:00,109.68,109.68,109.46,109.52,11911.0,89.6203,89.6203,89.4406,89.4896,11911.0
2018-03-06 12:05:00,109.52,109.54,109.39,109.53,24567.0,89.4896,89.5059,89.3834,89.4978,24567.0
2018-03-06 12:10:00,109.54,109.72,109.52,109.63,22583.0,89.5059,89.653,89.4896,89.5795,22583.0
2018-03-06 12:15:00,109.65,109.68,109.42,109.45,14914.0,89.5958,89.6203,89.4079,89.4324,14914.0
2018-03-06 12:20:00,109.41,109.48,109.23,109.29,26413.0,89.3997,89.4569,89.2526,89.3016,26413.0
2018-03-06 12:25:00,109.34,109.34,109.14,109.15,14523.0,89.3425,89.3425,89.1791,89.1872,14523.0
2018-03-06 12:30:00,109.14,109.26,109.11,109.26,14265.0,89.1791,89.2771,89.1546,89.2771,14265.0
2018-03-06 12:35:00,109.26,109.39,109.23,109.35,22798.0,89.2771,89.3834,89.2526,89.3507,22798.0
2018-03-06 12:40:00,109.34,109.6,109.31,109.55,25592.0,89.3425,89.5549,89.318,89.5141,25592.0
2018-03-06 12:45:00,109.52,109.69,109.47,109.67,14486.0,89.4896,89.6285,89.4487,89.6121,14486.0
2018-03-06 12:50:00,109.69,109.77,109.6,109.6,18425.0,89.6285,89.6939,89.5549,89.5549,18425.0
2018-03-06 12:55:00,109.61,109.85,109.6,109.84,16581.0,89.5631,89.7592,89.5549,89.7511,16581.0
2018-03-06 13:00:00,109.86,109.98,109.84,109.88,18394.0,89.7674,89.8654,89.7511,89.7837,18394.0
2018-03-06 13:05:00,109.87,110.03,109.87,109.91,19434.0,89.7756,89.9063,89.7756,89.8083,19434.0
2018-03-06 13:10:00,109.92,110.05,109.91,109.91,13537.0,89.8164,89.9226,89.8083,89.8083,13537.0
2018-03-06 13:15:00,109.95,110.02,109.9,109.9,14748.0,89.8409,89.8981,89.8001,89.8001,14748.0
2018-03-06 13:20:00,109.88,109.89,109.78,109.79,7806.0,89.7837,89.7919,89.702,89.7102,7806.0
2018-03-06 13:25:00,109.78,109.84,109.68,109.76,13464.0,89.702,89.7511,89.6203,89.6857,13464.0
2018-03-06 13:30:00,109.78,109.92,109.74,109.78,20088.0,89.702,89.8164,89.6693,89.702,20088.0
2018-03-06 13:35:00,109.77,109.8,109.66,109.76,11615.0,89.6939,89.7184,89.604,89.6857,11615.0
2018-03-06 13:40:00,109.81,109.86,109.7,109.75,9875.0,89.7265,89.7674,89.6367,89.6775,9875.0
2018-03-06 13:45:00,109.77,109.77,109.52,109.54,18934.0,89.6939,89.6939,89.4896,89.5059,18934.0
2018-03-06 13:50:00,109.55,109.57,109.4,109.54,27576.0,89.5141,89.5304,89.3915,89.5059,27576.0
2018-03-06 13:55:00,109.54,109.54,109.23,109.42,55066.0,89.5059,89.5059,89.2526,89.4079,55066.0
2018-03-06 14:00:00,109.44,109.59,109.41,109.42,15230.0,89.4242,89.5468,89.3997,89.4079,15230.0
2018-03-06 14:05:00,109.4,109.61,109.31,109.61,22696.0,89.3915,89.5631,89.318,89.5631,22696.0
2018-03-06 14:10:00,109.59,109.71,109.57,109.64,21163.0,89.5468,89.6448,89.5304,89.5876,21163.0
2018-03-06 14:15:00,109.63,109.63,109.47,109.49,23255.0,89.5795,89.5795,89.4487,89.4651,23255.0
2018-03-06 14:20:00,109.48,109.55,109.41,109.5,26877.0,89.4569,89.5141,89.3997,89.4732,26877.0
2018-03-06 14:25:00,109.48,109.5,109.31,109.34,18995.0,89.4569,89.4732,89.318,89.3425,18995.0
2018-03-06 14:30:00,109.34,109.62,109.34,109.6,19923.0,89.3425,89.5713,89.3425,89.5549,19923.0
2018-03-06 14:35:00,109.61,109.8,109.6,109.75,16780.0,89.5631,89.7184,89.5549,89.6775,16780.0
2018-03-06 14:40:00,109.79,109.79,109.65,109.73,15880.0,89.7102,89.7102,89.5958,89.6612,15880.0
2018-03-06 14:45:00,109.73,109.87,109.69,109.84,18978.0,89.6612,89.7756,89.6285,89.7511,18978.0
2018-03-06 14:50:00,109.84,109.85,109.67,109.67,17014.0,89.7511,89.7592,89.6121,89.6121,17014.0
2018-03-06 14:55:00,109.68,109.75,109.62,109.63,27833.0,89.6203,89.6775,89.5713,89.5795,27833.0
2018-03-06 15:00:00,109.63,109.71,109.45,109.49,34526.0,89.5795,89.6448,89.4324,89.4651,34526.0
2018-03-06 15:05:00,109.5,109.55,109.47,109.54,34369.0,89.4732,89.5141,89.4487,89.5059,34369.0
2018-03-06 15:10:00,109.54,109.61,109.32,109.32,44230.0,89.5059,89.5631,89.3262,89.3262,44230.0
2018-03-06 15:15:00,109.34,109.43,109.25,109.39,63371.0,89.3425,89.416,89.269,89.3834,63371.0
2018-03-06 15:20:00,109.39,109.55,109.35,109.52,58866.0,89.3834,89.5141,89.3507,89.4896,58866.0
2018-03-06 15:25:00,109.52,109.63,109.44,109.48,40742.0,89.4896,89.5795,89.4242,89.4569,40742.0
2018-03-06 15:30:00,109.47,109.72,109.47,109.68,56490.0,89.4487,89.653,89.4487,89.6203,56490.0
2018-03-06 15:35:00,109.68,109.7,109.57,109.6,49799.0,89.6203,89.6367,89.5304,89.5549,49799.0
2018-03-06 15:40:00,109.59,109.68,109.53,109.55,51419.0,89.5468,89.6203,89.4978,89.5141,51419.0
2018-03-06 15:45:00,109.53,109.58,109.34,109.4,62757.0,89.4978,89.5386,89.3425,89.3915,62757.0
2018-03-06 15:50:00,109.4,109.64,109.37,109.6,78148.0,89.3915,89.5876,89.367,89.5549,78148.0
2018-03-06 15:55:00,109.59,109.7,109.46,109.68,224283.0,89.5468,89.6367,89.4406,89.6203,224283.0
2018-03-07 09:30:00,108.04,108.88,108.03,108.58,140258.0,88.2803,88.9666,88.2721,88.7215,140258.0
2018-03-07 09:35:00,108.67,109.28,108.58,109.17,120535.0,88.795,89.2935,88.7215,89.2036,120535.0
2018-03-07 09:40:00,109.2,109.2,108.78,108.82,36972.0,89.2281,89.2281,88.8849,88.9176,36972.0
2018-03-07 09:45:00,108.9,109.15,108.68,108.68,25990.0,88.983,89.1872,88.8032,88.8032,25990.0
2018-03-07 09:50:00,108.73,108.85,108.5,108.51,16655.0,88.8441,88.9421,88.6561,88.6643,16655.0
2018-03-07 09:55:00,108.51,108.66,108.51,108.61,13056.0,88.6643,88.7869,88.6643,88.746,13056.0
2018-03-07 10:00:00,108.58,108.87,108.51,108.85,18970.0,88.7215,88.9585,88.6643,88.9421,18970.0
2018-03-07 10:05:00,108.85,108.86,108.64,108.73,18920.0,88.9421,88.9503,88.7705,88.8441,18920.0
2018-03-07 10:10:00,108.79,108.83,108.52,108.6,13346.0,88.8931,88.9258,88.6725,88.7378,13346.0
2018-03-07 10:15:00,108.59,108.82,108.59,108.82,26105.0,88.7297,88.9176,88.7297,88.9176,26105.0
2018-03-07 10:20:00,108.81,109.08,108.73,108.98,23243.0,88.9094,89.1301,88.8441,89.0483,23243.0
2018-03-07 10:25:00,108.98,109.07,108.93,108.95,11599.0,89.0483,89.1219,89.0075,89.0238,11599.0
2018-03-07 10:30:00,108.95,109.11,108.78,109.08,9606.0,89.0238,89.1546,88.8849,89.1301,9606.0
2018-03-07 10:35:00,109.12,109.24,109.02,109.14,11644.0,89.1627,89.2608,89.081,89.1791,11644.0
2018-03-07 10:40:00,109.19,109.44,109.16,109.38,22326.0,89.2199,89.4242,89.1954,89.3752,22326.0
2018-03-07 10:45:00,109.42,109.45,109.2,109.3,10395.0,89.4079,89.4324,89.2281,89.3098,10395.0
2018-03-07 10:50:00,109.31,109.46,109.23,109.29,14808.0,89.318,89.4406,89.2526,89.3016,14808.0
2018-03-07 10:55:00,109.31,109.31,109.11,109.16,30505.0,89.318,89.318,89.1546,89.1954,30505.0
2018-03-07 11:00:00,109.14,109.22,109.01,109.06,15534.0,89.1791,89.2444,89.0729,89.1137,15534.0
2018-03-07 11:05:00,109.03,109.15,109.02,109.11,14327.0,89.0892,89.1872,89.081,89.1546,14327.0
2018-03-07 11:10:00,109.08,109.08,108.79,108.85,142139.0,89.1301,89.1301,88.8931,88.9421,142139.0
2018-03-07 11:15:00,108.85,108.85,108.52,108.52,38003.0,88.9421,88.9421,88.6725,88.6725,38003.0
2018-03-07 11:20:00,108.52,108.52,108.35,108.49,22547.0,88.6725,88.6725,88.5336,88.648,22547.0
2018-03-07 11:25:00,108.49,108.54,108.4,108.5,15067.0,88.648,88.6888,88.5744,88.6561,15067.0
2018-03-07 11:30:00,108.54,108.66,108.51,108.58,18463.0,88.6888,88.7869,88.6643,88.7215,18463.0
2018-03-07 11:35:00,108.6,108.65,108.48,108.48,17545.0,88.7378,88.7787,88.6398,88.6398,17545.0
2018-03-07 11:40:00,108.48,108.57,108.46,108.52,11341.0,88.6398,88.7133,88.6234,88.6725,11341.0
2018-03-07 11:45:00,108.5,108.51,108.24,108.25,27572.0,88.6561,88.6643,88.4437,88.4519,27572.0
2018-03-07 11:50:00,108.25,108.28,108.06,108.08,20107.0,88.4519,88.4764,88.2966,88.3129,20107.0
2018-03-07 11:55:00,108.07,108.15,107.71,107.73,21589.0,88.3048,88.3701,88.0106,88.027,21589.0
2018-03-07 12:00:00,107.73,107.86,107.47,107.57,33282.0,88.027,88.1332,87.8145,87.8962,33282.0
2018-03-07 12:05:00,107.59,107.78,107.56,107.63,58900.0,87.9126,88.0678,87.888,87.9452,58900.0
2018-03-07 12:10:00,107.64,107.64,107.23,107.23,51238.0,87.9534,87.9534,87.6184,87.6184,51238.0
2018-03-07 12:15:00,107.23,107.37,107.17,107.32,44044.0,87.6184,87.7328,87.5694,87.6919,44044.0
2018-03-07 12:20:00,107.31,107.38,107.13,107.25,30681.0,87.6838,87.741,87.5367,87.6347,30681.0
2018-03-07 12:25:00,107.25,107.53,107.18,107.48,22503.0,87.6347,87.8635,87.5775,87.8227,22503.0
2018-03-07 12:30:00,107.5,107.5,107.25,107.28,27508.0,87.839,87.839,87.6347,87.6593,27508.0
2018-03-07 12:35:00,107.29,107.43,107.2,107.27,34310.0,87.6674,87.7818,87.5939,87.6511,34310.0
2018-03-07 12:40:00,107.27,107.51,107.2,107.45,31399.0,87.6511,87.8472,87.5939,87.7982,31399.0
2018-03-07 12:45:00,107.48,107.63,107.45,107.52,14102.0,87.8227,87.9452,87.7982,87.8554,14102.0
2018-03-07 12:50:00,107.53,107.57,107.47,107.5,15076.0,87.8635,87.8962,87.8145,87.839,15076.0
2018-03-07 12:55:00,107.5,107.74,107.5,107.68,11271.0,87.839,88.0351,87.839,87.9861,11271.0
2018-03-07 13:00:00,107.65,107.65,107.35,107.4,18408.0,87.9616,87.9616,87.7165,87.7573,18408.0
2018-03-07 13:05:00,107.42,107.42,107.2,107.28,22175.0,87.7737,87.7737,87.5939,87.6593,22175.0
2018-03-07 13:10:00,107.3,107.44,107.22,107.31,24721.0,87.6756,87.79,87.6102,87.6838,24721.0
2018-03-07 13:15:00,107.28,107.48,107.19,107.48,16193.0,87.6593,87.8227,87.5857,87.8227,16193.0
2018-03-07 13:20:00,107.45,107.52,107.35,107.45,19266.0,87.7982,87.8554,87.7165,87.7982,19266.0
2018-03-07 13:25:00,107.45,107.8,107.43,107.79,22901.0,87.7982,88.0842,87.7818,88.076,22901.0
2018-03-07 13:30:00,107.8,107.87,107.63,107.68,23768.0,88.0842,88.1414,87.9452,87.9861,23768.0
2018-03-07 13:35:00,107.68,107.85,107.65,107.82,28326.0,87.9861,88.125,87.9616,88.1005,28326.0
2018-03-07 13:40:00,107.84,107.87,107.75,107.77,14230.0,88.1168,88.1414,88.0433,88.0596,14230.0
2018-03-07 13:45:00,107.81,107.97,107.78,107.86,29552.0,88.0923,88.2231,88.0678,88.1332,29552.0
2018-03-07 13:50:00,107.88,107.9,107.78,107.85,26439.0,88.1495,88.1659,88.0678,88.125,26439.0
2018-03-07 13:55:00,107.84,107.88,107.77,107.86,99101.0,88.1168,88.1495,88.0596,88.1332,99101.0
2018-03-07 14:00:00,107.89,108.03,107.78,108.0,18119.0,88.1577,88.2721,88.0678,88.2476,18119.0
2018-03-07 14:05:00,108.03,108.07,107.97,108.07,16435.0,88.2721,88.3048,88.2231,88.3048,16435.0
2018-03-07 14:10:00,108.08,108.42,108.08,108.4,27029.0,88.3129,88.5908,88.3129,88.5744,27029.0
2018-03-07 14:15:00,108.39,108.45,108.27,108.32,40461.0,88.5662,88.6153,88.4682,88.5091,40461.0
2018-03-07 14:20:00,108.31,108.47,108.27,108.39,22619.0,88.5009,88.6316,88.4682,88.5662,22619.0
2018-03-07 14:25:00,108.4,108.47,108.21,108.25,20356.0,88.5744,88.6316,88.4192,88.4519,20356.0
2018-03-07 14:30:00,108.26,108.47,108.26,108.44,17703.0,88.46,88.6316,88.46,88.6071,17703.0
2018-03-07 14:35:00,108.43,108.53,108.36,108.37,17090.0,88.5989,88.6806,88.5417,88.5499,17090.0
2018-03-07 14:40:00,108.38,108.45,108.27,108.29,25032.0,88.5581,88.6153,88.4682,88.4845,25032.0
2018-03-07 14:45:00,108.26,108.37,108.24,108.28,26289.0,88.46,88.5499,88.4437,88.4764,26289.0
2018-03-07 14:50:00,108.31,108.44,108.11,108.11,17699.0,88.5009,88.6071,88.3375,88.3375,17699.0
2018-03-07 14:55:00,108.11,108.25,108.09,108.25,31918.0,88.3375,88.4519,88.3211,88.4519,31918.0
2018-03-07 15:00:00,108.25,108.51,108.23,108.5,19282.0,88.4519,88.6643,88.4355,88.6561,19282.0
2018-03-07 15:05:00,108.49,108.78,108.49,108.66,58697.0,88.648,88.8849,88.648,88.7869,58697.0
2018-03-07 15:10:00,108.65,108.72,108.5,108.53,42728.0,88.7787,88.8359,88.6561,88.6806,42728.0
2018-03-07 15:15:00,108.53,108.55,108.47,108.53,22674.0,88.6806,88.697,88.6316,88.6806,22674.0
2018-03-07 15:20:00,108.54,108.57,108.4,108.55,31481.0,88.6888,88.7133,88.5744,88.697,31481.0
2018-03-07 15:25:00,108.54,108.62,108.46,108.61,29517.0,88.6888,88.7542,88.6234,88.746,29517.0
2018-03-07 15:30:00,108.62,108.78,108.6,108.64,34756.0,88.7542,88.8849,88.7378,88.7705,34756.0
2018-03-07 15:35:00,108.64,108.74,108.61,108.64,26975.0,88.7705,88.8522,88.746,88.7705,26975.0
2018-03-07 15:40:00,108.63,108.85,108.61,108.8,38587.0,88.7624,88.9421,88.746,88.9013,38587.0
2018-03-07 15:45:00,108.79,108.86,108.6,108.61,78370.0,88.8931,88.9503,88.7378,88.746,78370.0
2018-03-07 15:50:00,108.61,108.65,108.34,108.49,118130.0,88.746,88.7787,88.5254,88.648,118130.0
2018-03-07 15:55:00,108.5,108.61,108.48,108.56,190131.0,88.6561,88.746,88.6398,88.7052,190131.0
2018-03-08 09:30:00,109.18,109.23,108.8,108.92,43294.0,89.2118,89.2526,88.9013,88.9993,43294.0
2018-03-08 09:35:00,108.94,109.08,108.76,108.76,19299.0,89.0157,89.1301,88.8686,88.8686,19299.0
2018-03-08 09:40:00,108.72,108.92,108.66,108.7,16398.0,88.8359,88.9993,88.7869,88.8196,16398.0
2018-03-08 09:45:00,108.72,108.86,108.67,108.83,22790.0,88.8359,88.9503,88.795,88.9258,22790.0
2018-03-08 09:50:00,108.84,109.16,108.84,108.98,19694.0,88.9339,89.1954,88.9339,89.0483,19694.0
2018-03-08 09:55:00,109.01,109.16,108.89,109.0,25475.0,89.0729,89.1954,88.9748,89.0647,25475.0
2018-03-08 10:00:00,108.95,109.19,108.95,109.03,38705.0,89.0238,89.2199,89.0238,89.0892,38705.0
2018-03-08 10:05:00,109.04,109.24,108.97,109.06,34490.0,89.0974,89.2608,89.0402,89.1137,34490.0
2018-03-08 10:10:00,109.07,109.21,108.97,109.01,25541.0,89.1219,89.2363,89.0402,89.0729,25541.0
2018-03-08 10:15:00,109.0,109.17,108.96,109.08,21246.0,89.0647,89.2036,89.032,89.1301,21246.0
2018-03-08 10:20:00,109.12,109.27,109.1,109.24,29817.0,89.1627,89.2853,89.1464,89.2608,29817.0
2018-03-08 10:25:00,109.2,109.27,109.12,109.14,16542.0,89.2281,89.2853,89.1627,89.1791,16542.0
2018-03-08 10:30:00,109.12,109.19,109.02,109.02,10763.0,89.1627,89.2199,89.081,89.081,10763.0
2018-03-08 10:35:00,109.0,109.07,108.59,108.6,22811.0,89.0647,89.1219,88.7297,88.7378,22811.0
2018-03-08 10:40:00,108.6,108.77,108.49,108.77,35472.0,88.7378,88.8767,88.648,88.8767,35472.0
2018-03-08 10:45:00,108.81,108.86,108.55,108.61,24060.0,88.9094,88.9503,88.697,88.746,24060.0
2018-03-08 10:50:00,108.61,108.69,108.56,108.68,15109.0,88.746,88.8114,88.7052,88.8032,15109.0
2018-03-08 10:55:00,108.67,108.7,108.51,108.67,22362.0,88.795,88.8196,88.6643,88.795,22362.0
2018-03-08 11:00:00,108.65,108.77,108.53,108.76,17866.0,88.7787,88.8767,88.6806,88.8686,17866.0
2018-03-08 11:05:00,108.77,108.85,108.75,108.85,14943.0,88.8767,88.9421,88.8604,88.9421,14943.0
2018-03-08 11:10:00,108.85,108.9,108.71,108.73,31269.0,88.9421,88.983,88.8277,88.8441,31269.0
2018-03-08 11:15:00,108.76,108.96,108.75,108.87,28409.0,88.8686,89.032,88.8604,88.9585,28409.0
2018-03-08 11:20:00,108.87,108.89,108.68,108.77,21152.0,88.9585,88.9748,88.8032,88.8767,21152.0
2018-03-08 11:25:00,108.74,108.74,108.64,108.69,26120.0,88.8522,88.8522,88.7705,88.8114,26120.0
2018-03-08 11:30:00,108.72,108.82,108.69,108.73,12260.0,88.8359,88.9176,88.8114,88.8441,12260.0
2018-03-08 11:35:00,108.73,108.77,108.62,108.67,18613.0,88.8441,88.8767,88.7542,88.795,18613.0
2018-03-08 11:40:00,108.66,108.91,108.61,108.77,17247.0,88.7869,88.9911,88.746,88.8767,17247.0
2018-03-08 11:45:00,108.8,108.81,108.64,108.65,13790.0,88.9013,88.9094,88.7705,88.7787,13790.0
2018-03-08 11:50:00,108.62,108.65,108.53,108.64,10237.0,88.7542,88.7787,88.6806,88.7705,10237.0
2018-03-08 11:55:00,108.66,108.87,108.64,108.74,16744.0,88.7869,88.9585,88.7705,88.8522,16744.0
2018-03-08 12:00:00,108.75,108.81,108.52,108.54,39254.0,88.8604,88.9094,88.6725,88.6888,39254.0
2018-03-08 12:05:00,108.55,108.59,108.45,108.47,11007.0,88.697,88.7297,88.6153,88.6316,11007.0
2018-03-08 12:10:00,108.47,108.47,108.27,108.34,10094.0,88.6316,88.6316,88.4682,88.5254,10094.0
2018-03-08 12:15:00,108.34,108.43,108.32,108.4,7638.0,88.5254,88.5989,88.5091,88.5744,7638.0
2018-03-08 12:20:00,108.41,108.57,108.41,108.47,7167.0,88.5826,88.7133,88.5826,88.6316,7167.0
2018-03-08 12:25:00,108.45,108.66,108.44,108.59,13239.0,88.6153,88.7869,88.6071,88.7297,13239.0
2018-03-08 12:30:00,108.61,108.61,108.41,108.41,14218.0,88.746,88.746,88.5826,88.5826,14218.0
2018-03-08 12:35:00,108.4,108.51,108.36,108.48,16267.0,88.5744,88.6643,88.5417,88.6398,16267.0
2018-03-08 12:40:00,108.48,108.64,108.44,108.63,18689.0,88.6398,88.7705,88.6071,88.7624,18689.0
2018-03-08 12:45:00,108.65,108.8,108.65,108.79,10313.0,88.7787,88.9013,88.7787,88.8931,10313.0
2018-03-08 12:50:00,108.79,108.82,108.62,108.62,16427.0,88.8931,88.9176,88.7542,88.7542,16427.0
2018-03-08 12:55:00,108.64,108.75,108.58,108.75,65985.0,88.7705,88.8604,88.7215,88.8604,65985.0
2018-03-08 13:00:00,108.76,108.82,108.69,108.75,13046.0,88.8686,88.9176,88.8114,88.8604,13046.0
2018-03-08 13:05:00,108.73,108.83,108.71,108.83,9791.0,88.8441,88.9258,88.8277,88.9258,9791.0
2018-03-08 13:10:00,108.83,108.87,108.79,108.83,4670.0,88.9258,88.9585,88.8931,88.9258,4670.0
2018-03-08 13:15:00,108.84,108.86,108.62,108.63,12460.0,88.9339,88.9503,88.7542,88.7624,12460.0
2018-03-08 13:20:00,108.6,108.66,108.55,108.59,13536.0,88.7378,88.7869,88.697,88.7297,13536.0
2018-03-08 13:25:00,108.61,108.67,108.37,108.63,48519.0,88.746,88.795,88.5499,88.7624,48519.0
2018-03-08 13:30:00,108.62,108.74,108.6,108.64,111975.0,88.7542,88.8522,88.7378,88.7705,111975.0
2018-03-08 13:35:00,108.64,108.72,108.56,108.65,38618.0,88.7705,88.8359,88.7052,88.7787,38618.0
2018-03-08 13:40:00,108.65,108.75,108.63,108.64,13169.0,88.7787,88.8604,88.7624,88.7705,13169.0
2018-03-08 13:45:00,108.61,108.9,108.57,108.86,28580.0,88.746,88.983,88.7133,88.9503,28580.0
2018-03-08 13:50:00,108.88,109.06,108.88,109.02,22495.0,88.9666,89.1137,88.9666,89.081,22495.0
2018-03-08 13:55:00,109.02,109.03,108.94,108.96,12733.0,89.081,89.0892,89.0157,89.032,12733.0
2018-03-08 14:00:00,108.97,108.97,108.76,108.8,52691.0,89.0402,89.0402,88.8686,88.9013,52691.0
2018-03-08 14:05:00,108.77,108.79,108.65,108.71,31789.0,88.8767,88.8931,88.7787,88.8277,31789.0
2018-03-08 14:10:00,108.7,108.82,108.69,108.8,14777.0,88.8196,88.9176,88.8114,88.9013,14777.0
2018-03-08 14:15:00,108.8,108.89,108.8,108.84,9084.0,88.9013,88.9748,88.9013,88.9339,9084.0
2018-03-08 14:20:00,108.87,108.92,108.74,108.79,32465.0,88.9585,88.9993,88.8522,88.8931,32465.0
2018-03-08 14:25:00,108.79,108.94,108.77,108.91,8503.0,88.8931,89.0157,88.8767,88.9911,8503.0
2018-03-08 14:30:00,108.94,108.94,108.64,108.66,37432.0,89.0157,89.0157,88.7705,88.7869,37432.0
2018-03-08 14:35:00,108.67,108.9,108.63,108.9,24251.0,88.795,88.983,88.7624,88.983,24251.0
2018-03-08 14:40:00,108.9,108.9,108.82,108.83,16676.0,88.983,88.983,88.9176,88.9258,16676.0
2018-03-08 14:45:00,108.81,109.02,108.8,108.93,25268.0,88.9094,89.081,88.9013,89.0075,25268.0
2018-03-08 14:50:00,108.92,108.99,108.88,108.89,26781.0,88.9993,89.0565,88.9666,88.9748,26781.0
2018-03-08 14:55:00,108.9,109.06,108.89,109.04,23198.0,88.983,89.1137,88.9748,89.0974,23198.0
2018-03-08 15:00:00,109.04,109.4,109.03,109.38,41427.0,89.0974,89.3915,89.0892,89.3752,41427.0
2018-03-08 15:05:00,109.38,109.42,109.29,109.3,29526.0,89.3752,89.4079,89.3016,89.3098,29526.0
2018-03-08 15:10:00,109.31,109.4,109.25,109.25,31347.0,89.318,89.3915,89.269,89.269,31347.0
2018-03-08 15:15:00,109.25,109.45,109.25,109.43,30961.0,89.269,89.4324,89.269,89.416,30961.0
2018-03-08 15:20:00,109.44,109.47,109.25,109.25,24219.0,89.4242,89.4487,89.269,89.269,24219.0
2018-03-08 15:25:00,109.23,109.32,109.18,109.29,37582.0,89.2526,89.3262,89.2118,89.3016,37582.0
2018-03-08 15:30:00,109.29,109.32,109.03,109.19,50693.0,89.3016,89.3262,89.0892,89.2199,50693.0
2018-03-08 15:35:00,109.2,109.28,109.12,109.16,45730.0,89.2281,89.2935,89.1627,89.1954,45730.0
2018-03-08 15:40:00,109.15,109.15,108.89,108.94,43314.0,89.1872,89.1872,88.9748,89.0157,43314.0
2018-03-08 15:45:00,108.97,109.0,108.75,108.91,48969.0,89.0402,89.0647,88.8604,88.9911,48969.0
2018-03-08 15:50:00,108.91,109.25,108.91,109.14,126947.0,88.9911,89.269,88.9911,89.1791,126947.0
2018-03-08 15:55:00,109.15,109.49,109.14,109.49,237680.0,89.1872,89.4651,89.1791,89.4651,237680.0
2018-03-09 09:30:00,109.95,110.12,109.33,109.99,175402.0,89.8409,89.9798,89.3343,89.8736,175402.0
2018-03-09 09:35:00,110.01,110.35,109.97,110.13,117478.0,89.89,90.1678,89.8573,89.988,117478.0
2018-03-09 09:40:00,110.16,110.41,110.08,110.08,114771.0,90.0125,90.2168,89.9472,89.9472,114771.0
2018-03-09 09:45:00,110.11,110.39,110.07,110.24,87203.0,89.9717,90.2005,89.939,90.0779,87203.0
2018-03-09 09:50:00,110.25,110.31,110.05,110.07,55157.0,90.0861,90.1351,89.9226,89.939,55157.0
2018-03-09 09:55:00,110.07,110.14,109.99,110.07,36386.0,89.939,89.9962,89.8736,89.939,36386.0
2018-03-09 10:00:00,110.08,110.28,109.95,110.22,77411.0,89.9472,90.1106,89.8409,90.0616,77411.0
2018-03-09 10:05:00,110.22,110.63,110.2,110.55,102341.0,90.0616,90.3966,90.0452,90.3312,102341.0
2018-03-09 10:10:00,110.58,110.58,110.41,110.49,73777.0,90.3557,90.3557,90.2168,90.2822,73777.0
2018-03-09 10:15:00,110.49,110.8,110.49,110.78,94182.0,90.2822,90.5355,90.2822,90.5191,94182.0
2018-03-09 10:20:00,110.76,110.93,110.69,110.77,48390.0,90.5028,90.6417,90.4456,90.511,48390.0
2018-03-09 10:25:00,110.75,111.16,110.73,111.07,118401.0,90.4946,90.8296,90.4783,90.7561,118401.0
2018-03-09 10:30:00,111.07,111.24,110.77,111.08,191623.0,90.7561,90.895,90.511,90.7643,191623.0
2018-03-09 10:35:00,111.06,111.15,110.74,111.1,61472.0,90.7479,90.8215,90.4864,90.7806,61472.0
2018-03-09 10:40:00,111.1,111.17,110.96,111.11,70789.0,90.7806,90.8378,90.6662,90.7888,70789.0
2018-03-09 10:45:00,111.09,111.12,110.74,110.74,23515.0,90.7724,90.797,90.4864,90.4864,23515.0
2018-03-09 10:50:00,110.74,110.78,110.49,110.54,38734.0,90.4864,90.5191,90.2822,90.323,38734.0
2018-03-09 10:55:00,110.54,110.54,110.34,110.35,27236.0,90.323,90.323,90.1596,90.1678,27236.0
2018-03-09 11:00:00,110.34,110.38,110.24,110.26,82269.0,90.1596,90.1923,90.0779,90.0942,82269.0
2018-03-09 11:05:00,110.28,110.38,110.22,110.34,34008.0,90.1106,90.1923,90.0616,90.1596,34008.0
2018-03-09 11:10:00,110.35,110.37,110.23,110.3,30895.0,90.1678,90.1841,90.0697,90.1269,30895.0
2018-03-09 11:15:00,110.3,110.44,110.29,110.4,17017.0,90.1269,90.2413,90.1188,90.2086,17017.0
2018-03-09 11:20:00,110.42,110.46,110.12,110.16,37313.0,90.225,90.2577,89.9798,90.0125,37313.0
2018-03-09 11:25:00,110.16,110.27,110.15,110.25,18222.0,90.0125,90.1024,90.0044,90.0861,18222.0
2018-03-09 11:30:00,110.25,110.41,110.24,110.3,27565.0,90.0861,90.2168,90.0779,90.1269,27565.0
2018-03-09 11:35:00,110.3,110.37,110.22,110.33,13159.0,90.1269,90.1841,90.0616,90.1514,13159.0
2018-03-09 11:40:00,110.32,110.37,110.14,110.23,22649.0,90.1433,90.1841,89.9962,90.0697,22649.0
2018-03-09 11:45:00,110.23,110.39,110.13,110.34,36256.0,90.0697,90.2005,89.988,90.1596,36256.0
2018-03-09 11:50:00,110.38,110.47,110.27,110.29,27174.0,90.1923,90.2658,90.1024,90.1188,27174.0
2018-03-09 11:55:00,110.29,110.38,110.22,110.35,14879.0,90.1188,90.1923,90.0616,90.1678,14879.0
2018-03-09 12:00:00,110.38,110.68,110.38,110.67,26014.0,90.1923,90.4374,90.1923,90.4293,26014.0
2018-03-09 12:05:00,110.69,110.78,110.6,110.77,17808.0,90.4456,90.5191,90.3721,90.511,17808.0
2018-03-09 12:10:00,110.75,110.85,110.73,110.85,14879.0,90.4946,90.5763,90.4783,90.5763,14879.0
2018-03-09 12:15:00,110.86,111.02,110.86,111.01,68852.0,90.5845,90.7152,90.5845,90.7071,68852.0
2018-03-09 12:20:00,111.01,111.09,110.91,110.96,21972.0,90.7071,90.7724,90.6254,90.6662,21972.0
2018-03-09 12:25:00,110.92,110.98,110.85,110.93,22621.0,90.6335,90.6826,90.5763,90.6417,22621.0
2018-03-09 12:30:00,110.93,110.94,110.8,110.91,29278.0,90.6417,90.6499,90.5355,90.6254,29278.0
2018-03-09 12:35:00,110.91,111.05,110.8,110.86,26530.0,90.6254,90.7398,90.5355,90.5845,26530.0
2018-03-09 12:40:00,110.86,110.94,110.81,110.87,8577.0,90.5845,90.6499,90.5436,90.5927,8577.0
2018-03-09 12:45:00,110.88,111.07,110.86,111.07,30372.0,90.6008,90.7561,90.5845,90.7561,30372.0
2018-03-09 12:50:00,111.09,111.09,111.01,111.05,9686.0,90.7724,90.7724,90.7071,90.7398,9686.0
2018-03-09 12:55:00,111.02,111.12,111.0,111.04,12403.0,90.7152,90.797,90.6989,90.7316,12403.0
2018-03-09 13:00:00,111.03,111.16,111.02,111.15,9533.0,90.7234,90.8296,90.7152,90.8215,9533.0
2018-03-09 13:05:00,111.12,111.12,110.99,111.09,20229.0,90.797,90.797,90.6907,90.7724,20229.0
2018-03-09 13:10:00,111.08,111.1,110.98,111.0,26035.0,90.7643,90.7806,90.6826,90.6989,26035.0
2018-03-09 13:15:00,110.99,111.06,110.92,111.0,20237.0,90.6907,90.7479,90.6335,90.6989,20237.0
2018-03-09 13:20:00,110.98,111.04,110.9,110.96,16313.0,90.6826,90.7316,90.6172,90.6662,16313.0
2018-03-09 13:25:00,110.93,111.02,110.91,111.02,13254.0,90.6417,90.7152,90.6254,90.7152,13254.0
2018-03-09 13:30:00,111.0,111.06,110.93,110.94,15427.0,90.6989,90.7479,90.6417,90.6499,15427.0
2018-03-09 13:35:00,110.94,110.97,110.86,110.95,19192.0,90.6499,90.6744,90.5845,90.658,19192.0
2018-03-09 13:40:00,110.94,111.05,110.93,111.0,31361.0,90.6499,90.7398,90.6417,90.6989,31361.0
2018-03-09 13:45:00,110.99,111.05,110.98,110.98,25741.0,90.6907,90.7398,90.6826,90.6826,25741.0
2018-03-09 13:50:00,110.98,111.01,110.92,110.94,24659.0,90.6826,90.7071,90.6335,90.6499,24659.0
2018-03-09 13:55:00,110.96,111.03,110.93,111.01,16298.0,90.6662,90.7234,90.6417,90.7071,16298.0
2018-03-09 14:00:00,111.02,111.02,110.93,110.95,23980.0,90.7152,90.7152,90.6417,90.658,23980.0
2018-03-09 14:05:00,110.97,111.02,110.94,111.01,36807.0,90.6744,90.7152,90.6499,90.7071,36807.0
2018-03-09 14:10:00,111.02,111.21,111.0,111.16,29899.0,90.7152,90.8705,90.6989,90.8296,29899.0
2018-03-09 14:15:00,111.17,111.28,111.14,111.27,85146.0,90.8378,90.9277,90.8133,90.9195,85146.0
2018-03-09 14:20:00,111.29,111.3,111.16,111.24,24186.0,90.9359,90.944,90.8296,90.895,24186.0
2018-03-09 14:25:00,111.25,111.29,111.19,111.27,33979.0,90.9032,90.9359,90.8541,90.9195,33979.0
2018-03-09 14:30:00,111.26,111.26,110.99,111.0,46680.0,90.9113,90.9113,90.6907,90.6989,46680.0
2018-03-09 14:35:00,111.0,111.04,110.94,111.01,28870.0,90.6989,90.7316,90.6499,90.7071,28870.0
2018-03-09 14:40:00,111.03,111.03,110.93,110.97,20105.0,90.7234,90.7234,90.6417,90.6744,20105.0
2018-03-09 14:45:00,110.97,111.1,110.96,111.1,22067.0,90.6744,90.7806,90.6662,90.7806,22067.0
2018-03-09 14:50:00,111.1,111.16,111.04,111.12,17185.0,90.7806,90.8296,90.7316,90.797,17185.0
2018-03-09 14:55:00,111.1,111.12,110.95,111.01,38732.0,90.7806,90.797,90.658,90.7071,38732.0
2018-03-09 15:00:00,111.01,111.03,110.97,111.0,39753.0,90.7071,90.7234,90.6744,90.6989,39753.0
2018-03-09 15:05:00,111.01,111.12,110.93,111.03,36974.0,90.7071,90.797,90.6417,90.7234,36974.0
2018-03-09 15:10:00,111.02,111.23,111.01,111.23,38561.0,90.7152,90.8868,90.7071,90.8868,38561.0
2018-03-09 15:15:00,111.23,111.26,111.18,111.19,26979.0,90.8868,90.9113,90.846,90.8541,26979.0
2018-03-09 15:20:00,111.19,111.41,111.18,111.4,50436.0,90.8541,91.0339,90.846,91.0257,50436.0
2018-03-09 15:25:00,111.4,111.51,111.36,111.5,47493.0,91.0257,91.1156,90.9931,91.1075,47493.0
2018-03-09 15:30:00,111.49,111.54,111.45,111.46,47524.0,91.0993,91.1401,91.0666,91.0748,47524.0
2018-03-09 15:35:00,111.47,111.61,111.42,111.43,55405.0,91.0829,91.1973,91.0421,91.0503,55405.0
2018-03-09 15:40:00,111.43,111.43,111.21,111.34,90401.0,91.0503,91.0503,90.8705,90.9767,90401.0
2018-03-09 15:45:00,111.34,111.4,111.31,111.33,73524.0,90.9767,91.0257,90.9522,90.9685,73524.0
2018-03-09 15:50:00,111.34,111.54,111.34,111.44,101997.0,90.9767,91.1401,90.9767,91.0584,101997.0
2018-03-09 15:55:00,111.43,111.59,111.42,111.52,253181.0,91.0503,91.181,91.0421,91.1238,253181.0
2018-03-12 09:30:00,112.04,113.0,112.04,112.63,214526.0,91.5487,92.3331,91.5487,92.0308,214526.0
2018-03-12 09:35:00,112.62,112.77,112.29,112.49,93013.0,92.0226,92.1452,91.753,91.9164,93013.0
2018-03-12 09:40:00,112.51,112.53,112.09,112.2,69659.0,91.9327,91.9491,91.5895,91.6794,69659.0
2018-03-12 09:45:00,112.2,112.3,112.03,112.03,37712.0,91.6794,91.7611,91.5405,91.5405,37712.0
2018-03-12 09:50:00,112.08,112.1,111.91,112.01,53187.0,91.5814,91.5977,91.4425,91.5242,53187.0
2018-03-12 09:55:00,111.98,111.98,111.71,111.89,20961.0,91.4997,91.4997,91.279,91.4261,20961.0
2018-03-12 10:00:00,111.92,112.12,111.77,112.07,28061.0,91.4506,91.6141,91.3281,91.5732,28061.0
2018-03-12 10:05:00,112.05,112.26,111.94,112.03,34207.0,91.5569,91.7285,91.467,91.5405,34207.0
2018-03-12 10:10:00,112.03,112.04,111.94,112.01,37497.0,91.5405,91.5487,91.467,91.5242,37497.0
2018-03-12 10:15:00,112.02,112.12,111.73,111.82,75356.0,91.5323,91.6141,91.2954,91.3689,75356.0
2018-03-12 10:20:00,111.81,112.1,111.77,112.04,68573.0,91.3608,91.5977,91.3281,91.5487,68573.0
2018-03-12 10:25:00,112.02,112.07,111.95,112.01,42674.0,91.5323,91.5732,91.4751,91.5242,42674.0
2018-03-12 10:30:00,111.99,112.08,111.91,112.03,35592.0,91.5078,91.5814,91.4425,91.5405,35592.0
2018-03-12 10:35:00,112.04,112.12,111.97,112.02,37808.0,91.5487,91.6141,91.4915,91.5323,37808.0
2018-03-12 10:40:00,112.0,112.05,111.9,111.99,36143.0,91.516,91.5569,91.4343,91.5078,36143.0
2018-03-12 10:45:00,111.99,112.04,111.95,112.0,34373.0,91.5078,91.5487,91.4751,91.516,34373.0
2018-03-12 10:50:00,112.0,112.02,111.66,111.77,40881.0,91.516,91.5323,91.2382,91.3281,40881.0
2018-03-12 10:55:00,111.74,111.95,111.72,111.87,50013.0,91.3036,91.4751,91.2872,91.4098,50013.0
2018-03-12 11:00:00,111.9,111.99,111.87,111.95,27166.0,91.4343,91.5078,91.4098,91.4751,27166.0
2018-03-12 11:05:00,111.94,111.96,111.77,111.8,24599.0,91.467,91.4833,91.3281,91.3526,24599.0
2018-03-12 11:10:00,111.78,111.81,111.62,111.68,29503.0,91.3362,91.3608,91.2055,91.2545,29503.0
2018-03-12 11:15:00,111.67,111.71,111.48,111.7,42370.0,91.2464,91.279,91.0911,91.2709,42370.0
2018-03-12 11:20:00,111.69,111.7,111.52,111.54,16598.0,91.2627,91.2709,91.1238,91.1401,16598.0
2018-03-12 11:25:00,111.53,111.63,111.46,111.58,21059.0,91.132,91.2137,91.0748,91.1728,21059.0
2018-03-12 11:30:00,111.6,111.7,111.56,111.67,24589.0,91.1892,91.2709,91.1565,91.2464,24589.0
2018-03-12 11:35:00,111.68,111.89,111.65,111.88,32804.0,91.2545,91.4261,91.23,91.418,32804.0
2018-03-12 11:40:00,111.91,111.96,111.84,111.85,23807.0,91.4425,91.4833,91.3853,91.3934,23807.0
2018-03-12 11:45:00,111.89,111.91,111.75,111.83,23042.0,91.4261,91.4425,91.3117,91.3771,23042.0
2018-03-12 11:50:00,111.83,111.84,111.65,111.8,23943.0,91.3771,91.3853,91.23,91.3526,23943.0
2018-03-12 11:55:00,111.79,111.83,111.74,111.76,19033.0,91.3444,91.3771,91.3036,91.3199,19033.0
2018-03-12 12:00:00,111.76,111.93,111.76,111.93,34774.0,91.3199,91.4588,91.3199,91.4588,34774.0
2018-03-12 12:05:00,111.96,111.99,111.89,111.99,17368.0,91.4833,91.5078,91.4261,91.5078,17368.0
2018-03-12 12:10:00,111.98,111.98,111.87,111.95,25901.0,91.4997,91.4997,91.4098,91.4751,25901.0
2018-03-12 12:15:00,111.95,111.98,111.88,111.9,31816.0,91.4751,91.4997,91.418,91.4343,31816.0
2018-03-12 12:20:00,111.89,111.89,111.72,111.73,33762.0,91.4261,91.4261,91.2872,91.2954,33762.0
2018-03-12 12:25:00,111.74,111.93,111.7,111.91,26473.0,91.3036,91.4588,91.2709,91.4425,26473.0
2018-03-12 12:30:00,111.88,111.92,111.74,111.84,23002.0,91.418,91.4506,91.3036,91.3853,23002.0
2018-03-12 12:35:00,111.85,111.9,111.79,111.84,14369.0,91.3934,91.4343,91.3444,91.3853,14369.0
2018-03-12 12:40:00,111.84,111.91,111.82,111.86,10420.0,91.3853,91.4425,91.3689,91.4016,10420.0
2018-03-12 12:45:00,111.89,112.0,111.88,111.91,8600.0,91.4261,91.516,91.418,91.4425,8600.0
2018-03-12 12:50:00,111.91,111.97,111.9,111.93,17231.0,91.4425,91.4915,91.4343,91.4588,17231.0
2018-03-12 12:55:00,111.92,112.03,111.92,112.01,22377.0,91.4506,91.5405,91.4506,91.5242,22377.0
2018-03-12 13:00:00,112.01,112.18,111.95,112.14,9285.0,91.5242,91.6631,91.4751,91.6304,9285.0
2018-03-12 13:05:00,112.14,112.25,112.13,112.23,15998.0,91.6304,91.7203,91.6222,91.7039,15998.0
2018-03-12 13:10:00,112.25,112.28,112.13,112.19,27241.0,91.7203,91.7448,91.6222,91.6713,27241.0
2018-03-12 13:15:00,112.16,112.18,112.04,112.12,27142.0,91.6467,91.6631,91.5487,91.6141,27142.0
2018-03-12 13:20:00,112.12,112.24,112.05,112.21,20669.0,91.6141,91.7121,91.5569,91.6876,20669.0
2018-03-12 13:25:00,112.24,112.25,112.08,112.09,17554.0,91.7121,91.7203,91.5814,91.5895,17554.0
2018-03-12 13:30:00,112.09,112.1,112.01,112.07,14918.0,91.5895,91.5977,91.5242,91.5732,14918.0
2018-03-12 13:35:00,112.07,112.15,112.03,112.12,22563.0,91.5732,91.6386,91.5405,91.6141,22563.0
2018-03-12 13:40:00,112.14,112.15,111.96,111.96,17874.0,91.6304,91.6386,91.4833,91.4833,17874.0
2018-03-12 13:45:00,111.95,112.17,111.94,112.09,31586.0,91.4751,91.6549,91.467,91.5895,31586.0
2018-03-12 13:50:00,112.09,112.12,111.96,111.98,16429.0,91.5895,91.6141,91.4833,91.4997,16429.0
2018-03-12 13:55:00,111.96,111.99,111.75,111.76,31342.0,91.4833,91.5078,91.3117,91.3199,31342.0
2018-03-12 14:00:00,111.75,111.99,111.75,111.95,25414.0,91.3117,91.5078,91.3117,91.4751,25414.0
2018-03-12 14:05:00,111.95,112.0,111.78,111.83,31473.0,91.4751,91.516,91.3362,91.3771,31473.0
2018-03-12 14:10:00,111.79,111.83,111.72,111.72,18853.0,91.3444,91.3771,91.2872,91.2872,18853.0
2018-03-12 14:15:00,111.73,111.81,111.72,111.81,14306.0,91.2954,91.3608,91.2872,91.3608,14306.0
2018-03-12 14:20:00,111.82,111.84,111.75,111.77,13153.0,91.3689,91.3853,91.3117,91.3281,13153.0
2018-03-12 14:25:00,111.8,111.91,111.77,111.78,22914.0,91.3526,91.4425,91.3281,91.3362,22914.0
2018-03-12 14:30:00,111.78,111.85,111.71,111.85,16519.0,91.3362,91.3934,91.279,91.3934,16519.0
2018-03-12 14:35:00,111.86,111.9,111.8,111.9,23206.0,91.4016,91.4343,91.3526,91.4343,23206.0
2018-03-12 14:40:00,111.89,111.89,111.69,111.78,33445.0,91.4261,91.4261,91.2627,91.3362,33445.0
2018-03-12 14:45:00,111.76,111.78,111.69,111.76,18262.0,91.3199,91.3362,91.2627,91.3199,18262.0
2018-03-12 14:50:00,111.76,111.88,111.73,111.83,11185.0,91.3199,91.418,91.2954,91.3771,11185.0
2018-03-12 14:55:00,111.86,111.89,111.78,111.8,14946.0,91.4016,91.4261,91.3362,91.3526,14946.0
2018-03-12 15:00:00,111.8,112.02,111.79,111.96,21960.0,91.3526,91.5323,91.3444,91.4833,21960.0
2018-03-12 15:05:00,111.96,112.03,111.9,111.94,20670.0,91.4833,91.5405,91.4343,91.467,20670.0
2018-03-12 15:10:00,111.93,111.98,111.86,111.94,17903.0,91.4588,91.4997,91.4016,91.467,17903.0
2018-03-12 15:15:00,111.95,112.04,111.92,112.0,15176.0,91.4751,91.5487,91.4506,91.516,15176.0
2018-03-12 15:20:00,111.99,112.05,111.89,111.96,98516.0,91.5078,91.5569,91.4261,91.4833,98516.0
2018-03-12 15:25:00,111.94,111.99,111.8,111.91,53769.0,91.467,91.5078,91.3526,91.4425,53769.0
2018-03-12 15:30:00,111.91,112.05,111.88,112.05,30817.0,91.4425,91.5569,91.418,91.5569,30817.0
2018-03-12 15:35:00,112.04,112.08,111.93,112.02,30672.0,91.5487,91.5814,91.4588,91.5323,30672.0
2018-03-12 15:40:00,112.03,112.06,111.97,111.99,61117.0,91.5405,91.565,91.4915,91.5078,61117.0
2018-03-12 15:45:00,111.99,112.03,111.98,112.01,95155.0,91.5078,91.5405,91.4997,91.5242,95155.0
2018-03-12 15:50:00,112.0,112.01,111.61,111.8,140685.0,91.516,91.5242,91.1973,91.3526,140685.0
2018-03-12 15:55:00,111.8,111.9,111.63,111.63,285857.0,91.3526,91.4343,91.2137,91.2137,285857.0
2018-03-13 09:30:00,112.49,112.75,112.25,112.53,81435.0,91.9164,92.1288,91.7203,91.9491,81435.0
2018-03-13 09:35:00,112.5,112.93,112.42,112.91,82626.0,91.9246,92.2759,91.8592,92.2596,82626.0
2018-03-13 09:40:00,112.95,113.17,112.88,113.16,109317.0,92.2923,92.472,92.2351,92.4638,109317.0
2018-03-13 09:45:00,113.16,113.24,113.02,113.19,130822.0,92.4638,92.5292,92.3495,92.4884,130822.0
2018-03-13 09:50:00,113.2,113.3,113.08,113.21,39450.0,92.4965,92.5782,92.3985,92.5047,39450.0
2018-03-13 09:55:00,113.24,113.4,113.2,113.28,51143.0,92.5292,92.66,92.4965,92.5619,51143.0
2018-03-13 10:00:00,113.29,113.29,113.1,113.24,53049.0,92.5701,92.5701,92.4148,92.5292,53049.0
2018-03-13 10:05:00,113.24,113.24,113.08,113.13,26333.0,92.5292,92.5292,92.3985,92.4393,26333.0
2018-03-13 10:10:00,113.15,113.29,113.13,113.23,25318.0,92.4557,92.5701,92.4393,92.521,25318.0
2018-03-13 10:15:00,113.22,113.4,113.21,113.25,43646.0,92.5129,92.66,92.5047,92.5374,43646.0
2018-03-13 10:20:00,113.24,113.46,113.19,113.46,30431.0,92.5292,92.709,92.4884,92.709,30431.0
2018-03-13 10:25:00,113.45,113.55,113.26,113.28,101287.0,92.7008,92.7825,92.5456,92.5619,101287.0
2018-03-13 10:30:00,113.27,113.28,112.93,113.17,33560.0,92.5537,92.5619,92.2759,92.472,33560.0
2018-03-13 10:35:00,113.16,113.18,112.81,112.88,134162.0,92.4638,92.4802,92.1779,92.2351,134162.0
2018-03-13 10:40:00,112.88,113.11,112.88,113.06,37761.0,92.2351,92.423,92.2351,92.3821,37761.0
2018-03-13 10:45:00,113.07,113.11,112.86,112.86,34882.0,92.3903,92.423,92.2187,92.2187,34882.0
2018-03-13 10:50:00,112.86,112.87,112.69,112.79,30771.0,92.2187,92.2269,92.0798,92.1615,30771.0
2018-03-13 10:55:00,112.78,112.97,112.75,112.91,50681.0,92.1533,92.3086,92.1288,92.2596,50681.0
2018-03-13 11:00:00,112.92,112.94,112.54,112.64,33315.0,92.2677,92.2841,91.9572,92.039,33315.0
2018-03-13 11:05:00,112.62,112.67,112.27,112.27,55231.0,92.0226,92.0635,91.7366,91.7366,55231.0
2018-03-13 11:10:00,112.29,112.56,112.26,112.51,29698.0,91.753,91.9736,91.7285,91.9327,29698.0
2018-03-13 11:15:00,112.5,112.5,112.16,112.33,48435.0,91.9246,91.9246,91.6467,91.7857,48435.0
2018-03-13 11:20:00,112.32,112.44,112.28,112.43,24081.0,91.7775,91.8755,91.7448,91.8674,24081.0
2018-03-13 11:25:00,112.41,112.41,112.12,112.2,33991.0,91.851,91.851,91.6141,91.6794,33991.0
2018-03-13 11:30:00,112.21,112.39,112.06,112.08,29042.0,91.6876,91.8347,91.565,91.5814,29042.0
2018-03-13 11:35:00,112.08,112.39,112.07,112.37,41618.0,91.5814,91.8347,91.5732,91.8183,41618.0
2018-03-13 11:40:00,112.39,112.61,112.37,112.4,37910.0,91.8347,92.0144,91.8183,91.8428,37910.0
2018-03-13 11:45:00,112.4,112.53,112.37,112.5,41774.0,91.8428,91.9491,91.8183,91.9246,41774.0
2018-03-13 11:50:00,112.5,112.53,112.39,112.5,31616.0,91.9246,91.9491,91.8347,91.9246,31616.0
2018-03-13 11:55:00,112.48,112.51,112.3,112.35,26215.0,91.9082,91.9327,91.7611,91.802,26215.0
2018-03-13 12:00:00,112.36,112.37,111.98,111.98,45051.0,91.8102,91.8183,91.4997,91.4997,45051.0
2018-03-13 12:05:00,111.96,112.09,111.62,111.88,45623.0,91.4833,91.5895,91.2055,91.418,45623.0
2018-03-13 12:10:00,111.9,111.92,111.6,111.76,54208.0,91.4343,91.4506,91.1892,91.3199,54208.0
2018-03-13 12:15:00,111.74,112.09,111.68,112.06,89466.0,91.3036,91.5895,91.2545,91.565,89466.0
2018-03-13 12:20:00,112.09,112.16,112.0,112.07,38655.0,91.5895,91.6467,91.516,91.5732,38655.0
2018-03-13 12:25:00,112.05,112.18,111.96,112.18,32218.0,91.5569,91.6631,91.4833,91.6631,32218.0
2018-03-13 12:30:00,112.19,112.41,112.19,112.27,22624.0,91.6713,91.851,91.6713,91.7366,22624.0
2018-03-13 12:35:00,112.27,112.36,112.21,112.36,23888.0,91.7366,91.8102,91.6876,91.8102,23888.0
2018-03-13 12:40:00,112.37,112.37,112.12,112.19,24489.0,91.8183,91.8183,91.6141,91.6713,24489.0
2018-03-13 12:45:00,112.17,112.36,112.03,112.29,18935.0,91.6549,91.8102,91.5405,91.753,18935.0
2018-03-13 12:50:00,112.29,112.5,112.29,112.4,36101.0,91.753,91.9246,91.753,91.8428,36101.0
2018-03-13 12:55:00,112.4,112.5,112.39,112.43,18267.0,91.8428,91.9246,91.8347,91.8674,18267.0
2018-03-13 13:00:00,112.43,112.59,112.35,112.43,30684.0,91.8674,91.9981,91.802,91.8674,30684.0
2018-03-13 13:05:00,112.46,112.48,112.15,112.18,38784.0,91.8919,91.9082,91.6386,91.6631,38784.0
2018-03-13 13:10:00,112.22,112.3,112.08,112.13,32177.0,91.6958,91.7611,91.5814,91.6222,32177.0
2018-03-13 13:15:00,112.17,112.17,112.01,112.05,19805.0,91.6549,91.6549,91.5242,91.5569,19805.0
2018-03-13 13:20:00,112.04,112.09,111.87,111.9,14851.0,91.5487,91.5895,91.4098,91.4343,14851.0
2018-03-13 13:25:00,111.9,111.99,111.85,111.95,16460.0,91.4343,91.5078,91.3934,91.4751,16460.0
2018-03-13 13:30:00,111.95,112.08,111.9,112.01,22873.0,91.4751,91.5814,91.4343,91.5242,22873.0
2018-03-13 13:35:00,112.03,112.04,111.95,111.97,19617.0,91.5405,91.5487,91.4751,91.4915,19617.0
2018-03-13 13:40:00,111.97,112.01,111.8,111.8,15875.0,91.4915,91.5242,91.3526,91.3526,15875.0
2018-03-13 13:45:00,111.79,111.82,111.57,111.64,32507.0,91.3444,91.3689,91.1646,91.2218,32507.0
2018-03-13 13:50:00,111.63,111.7,111.52,111.68,50316.0,91.2137,91.2709,91.1238,91.2545,50316.0
2018-03-13 13:55:00,111.67,111.67,111.46,111.49,26403.0,91.2464,91.2464,91.0748,91.0993,26403.0
2018-03-13 14:00:00,111.48,111.6,111.47,111.52,32001.0,91.0911,91.1892,91.0829,91.1238,32001.0
2018-03-13 14:05:00,111.54,111.54,111.34,111.35,22886.0,91.1401,91.1401,90.9767,90.9849,22886.0
2018-03-13 14:10:00,111.33,111.41,111.13,111.13,30672.0,90.9685,91.0339,90.8051,90.8051,30672.0
2018-03-13 14:15:00,111.13,111.32,111.08,111.31,35888.0,90.8051,90.9604,90.7643,90.9522,35888.0
2018-03-13 14:20:00,111.33,111.34,111.13,111.14,42615.0,90.9685,90.9767,90.8051,90.8133,42615.0
2018-03-13 14:25:00,111.14,111.26,110.98,111.01,48847.0,90.8133,90.9113,90.6826,90.7071,48847.0
2018-03-13 14:30:00,111.01,111.37,111.0,111.27,39856.0,90.7071,91.0012,90.6989,90.9195,39856.0
2018-03-13 14:35:00,111.27,111.27,111.07,111.2,33983.0,90.9195,90.9195,90.7561,90.8623,33983.0
2018-03-13 14:40:00,111.2,111.22,110.9,110.9,40549.0,90.8623,90.8787,90.6172,90.6172,40549.0
2018-03-13 14:45:00,110.89,111.05,110.82,110.82,31065.0,90.609,90.7398,90.5518,90.5518,31065.0
2018-03-13 14:50:00,110.84,110.93,110.67,110.74,58654.0,90.5682,90.6417,90.4293,90.4864,58654.0
2018-03-13 14:55:00,110.74,110.82,110.62,110.71,83229.0,90.4864,90.5518,90.3884,90.4619,83229.0
2018-03-13 15:00:00,110.71,110.89,110.46,110.48,113998.0,90.4619,90.609,90.2577,90.274,113998.0
2018-03-13 15:05:00,110.48,110.69,110.43,110.59,54017.0,90.274,90.4456,90.2331,90.3639,54017.0
2018-03-13 15:10:00,110.63,110.73,110.44,110.47,62808.0,90.3966,90.4783,90.2413,90.2658,62808.0
2018-03-13 15:15:00,110.46,110.59,110.37,110.52,42246.0,90.2577,90.3639,90.1841,90.3067,42246.0
2018-03-13 15:20:00,110.51,110.6,110.28,110.36,33940.0,90.2985,90.3721,90.1106,90.1759,33940.0
2018-03-13 15:25:00,110.36,110.39,110.2,110.31,70804.0,90.1759,90.2005,90.0452,90.1351,70804.0
2018-03-13 15:30:00,110.32,110.39,110.18,110.21,105323.0,90.1433,90.2005,90.0289,90.0534,105323.0
2018-03-13 15:35:00,110.22,110.41,110.09,110.21,108295.0,90.0616,90.2168,89.9553,90.0534,108295.0
2018-03-13 15:40:00,110.2,110.52,110.12,110.47,73089.0,90.0452,90.3067,89.9798,90.2658,73089.0
2018-03-13 15:45:00,110.48,110.49,110.31,110.31,91192.0,90.274,90.2822,90.1351,90.1351,91192.0
2018-03-13 15:50:00,110.32,110.67,110.13,110.62,189113.0,90.1433,90.4293,89.988,90.3884,189113.0
2018-03-13 15:55:00,110.61,110.76,110.56,110.59,346731.0,90.3802,90.5028,90.3394,90.3639,346731.0
2018-03-14 09:30:00,111.21,111.7,110.26,110.33,89322.0,90.8705,91.2709,90.0942,90.1514,89322.0
2018-03-14 09:35:00,110.39,110.54,110.26,110.31,27800.0,90.2005,90.323,90.0942,90.1351,27800.0
2018-03-14 09:40:00,110.25,110.77,110.23,110.75,35076.0,90.0861,90.511,90.0697,90.4946,35076.0
2018-03-14 09:45:00,110.71,110.71,110.05,110.09,25259.0,90.4619,90.4619,89.9226,89.9553,25259.0
2018-03-14 09:50:00,110.11,110.29,110.06,110.15,46654.0,89.9717,90.1188,89.9308,90.0044,46654.0
2018-03-14 09:55:00,110.13,110.38,110.1,110.33,47497.0,89.988,90.1923,89.9635,90.1514,47497.0
2018-03-14 10:00:00,110.32,110.77,110.32,110.7,18629.0,90.1433,90.511,90.1433,90.4538,18629.0
2018-03-14 10:05:00,110.68,110.68,110.51,110.51,13953.0,90.4374,90.4374,90.2985,90.2985,13953.0
2018-03-14 10:10:00,110.48,110.52,110.16,110.21,22257.0,90.274,90.3067,90.0125,90.0534,22257.0
2018-03-14 10:15:00,110.19,110.27,110.06,110.11,13584.0,90.037,90.1024,89.9308,89.9717,13584.0
2018-03-14 10:20:00,110.15,110.36,110.05,110.3,13963.0,90.0044,90.1759,89.9226,90.1269,13963.0
2018-03-14 10:25:00,110.34,110.4,110.23,110.29,24459.0,90.1596,90.2086,90.0697,90.1188,24459.0
2018-03-14 10:30:00,110.3,110.46,110.24,110.29,13840.0,90.1269,90.2577,90.0779,90.1188,13840.0
2018-03-14 10:35:00,110.29,110.3,110.04,110.06,20689.0,90.1188,90.1269,89.9145,89.9308,20689.0
2018-03-14 10:40:00,110.06,110.2,110.04,110.18,13753.0,89.9308,90.0452,89.9145,90.0289,13753.0
2018-03-14 10:45:00,110.19,110.32,110.19,110.22,17563.0,90.037,90.1433,90.037,90.0616,17563.0
2018-03-14 10:50:00,110.24,110.32,110.16,110.24,19692.0,90.0779,90.1433,90.0125,90.0779,19692.0
2018-03-14 10:55:00,110.25,110.35,110.14,110.28,23894.0,90.0861,90.1678,89.9962,90.1106,23894.0
2018-03-14 11:00:00,110.28,110.37,110.02,110.03,29821.0,90.1106,90.1841,89.8981,89.9063,29821.0
2018-03-14 11:05:00,110.01,110.17,109.96,110.17,49535.0,89.89,90.0207,89.8491,90.0207,49535.0
2018-03-14 11:10:00,110.15,110.24,110.07,110.12,11580.0,90.0044,90.0779,89.939,89.9798,11580.0
2018-03-14 11:15:00,110.14,110.19,109.91,109.98,12225.0,89.9962,90.037,89.8083,89.8654,12225.0
2018-03-14 11:20:00,109.94,109.94,109.65,109.88,21637.0,89.8328,89.8328,89.5958,89.7837,21637.0
2018-03-14 11:25:00,109.87,110.11,109.84,110.01,15647.0,89.7756,89.9717,89.7511,89.89,15647.0
2018-03-14 11:30:00,110.01,110.02,109.67,109.67,25064.0,89.89,89.8981,89.6121,89.6121,25064.0
2018-03-14 11:35:00,109.7,109.7,109.32,109.42,42778.0,89.6367,89.6367,89.3262,89.4079,42778.0
2018-03-14 11:40:00,109.39,109.66,109.32,109.63,29679.0,89.3834,89.604,89.3262,89.5795,29679.0
2018-03-14 11:45:00,109.64,109.66,109.35,109.41,19525.0,89.5876,89.604,89.3507,89.3997,19525.0
2018-03-14 11:50:00,109.42,109.6,109.38,109.46,22354.0,89.4079,89.5549,89.3752,89.4406,22354.0
2018-03-14 11:55:00,109.46,109.56,109.37,109.41,19823.0,89.4406,89.5223,89.367,89.3997,19823.0
2018-03-14 12:00:00,109.46,109.53,109.43,109.52,12959.0,89.4406,89.4978,89.416,89.4896,12959.0
2018-03-14 12:05:00,109.52,109.53,109.25,109.25,18491.0,89.4896,89.4978,89.269,89.269,18491.0
2018-03-14 12:10:00,109.26,109.35,109.22,109.35,24579.0,89.2771,89.3507,89.2444,89.3507,24579.0
2018-03-14 12:15:00,109.4,109.65,109.38,109.63,18127.0,89.3915,89.5958,89.3752,89.5795,18127.0
2018-03-14 12:20:00,109.61,109.85,109.55,109.67,13449.0,89.5631,89.7592,89.5141,89.6121,13449.0
2018-03-14 12:25:00,109.67,109.76,109.5,109.76,13308.0,89.6121,89.6857,89.4732,89.6857,13308.0
2018-03-14 12:30:00,109.78,109.9,109.75,109.79,13711.0,89.702,89.8001,89.6775,89.7102,13711.0
2018-03-14 12:35:00,109.81,109.99,109.8,109.82,21101.0,89.7265,89.8736,89.7184,89.7347,21101.0
2018-03-14 12:40:00,109.84,109.9,109.72,109.76,16621.0,89.7511,89.8001,89.653,89.6857,16621.0
2018-03-14 12:45:00,109.72,109.82,109.53,109.61,28484.0,89.653,89.7347,89.4978,89.5631,28484.0
2018-03-14 12:50:00,109.56,109.58,109.36,109.48,37064.0,89.5223,89.5386,89.3588,89.4569,37064.0
2018-03-14 12:55:00,109.5,109.52,109.28,109.41,28472.0,89.4732,89.4896,89.2935,89.3997,28472.0
2018-03-14 13:00:00,109.41,109.41,109.17,109.32,32980.0,89.3997,89.3997,89.2036,89.3262,32980.0
2018-03-14 13:05:00,109.28,109.39,109.26,109.35,13614.0,89.2935,89.3834,89.2771,89.3507,13614.0
2018-03-14 13:10:00,109.35,109.51,109.27,109.42,14415.0,89.3507,89.4814,89.2853,89.4079,14415.0
2018-03-14 13:15:00,109.43,109.58,109.38,109.58,22557.0,89.416,89.5386,89.3752,89.5386,22557.0
2018-03-14 13:20:00,109.57,109.78,109.57,109.77,12948.0,89.5304,89.702,89.5304,89.6939,12948.0
2018-03-14 13:25:00,109.74,109.85,109.67,109.71,20203.0,89.6693,89.7592,89.6121,89.6448,20203.0
2018-03-14 13:30:00,109.74,109.9,109.69,109.85,13747.0,89.6693,89.8001,89.6285,89.7592,13747.0
2018-03-14 13:35:00,109.87,110.06,109.87,110.06,21887.0,89.7756,89.9308,89.7756,89.9308,21887.0
2018-03-14 13:40:00,110.03,110.09,109.99,110.05,14929.0,89.9063,89.9553,89.8736,89.9226,14929.0
2018-03-14 13:45:00,110.07,110.22,110.07,110.18,23935.0,89.939,90.0616,89.939,90.0289,23935.0
2018-03-14 13:50:00,110.2,110.3,110.18,110.24,23712.0,90.0452,90.1269,90.0289,90.0779,23712.0
2018-03-14 13:55:00,110.25,110.25,110.05,110.07,33305.0,90.0861,90.0861,89.9226,89.939,33305.0
2018-03-14 14:00:00,110.1,110.21,109.94,110.03,26201.0,89.9635,90.0534,89.8328,89.9063,26201.0
2018-03-14 14:05:00,110.04,110.19,109.99,110.16,20706.0,89.9145,90.037,89.8736,90.0125,20706.0
2018-03-14 14:10:00,110.16,110.18,109.93,109.96,12588.0,90.0125,90.0289,89.8246,89.8491,12588.0
2018-03-14 14:15:00,109.94,110.07,109.88,109.9,16641.0,89.8328,89.939,89.7837,89.8001,16641.0
2018-03-14 14:20:00,109.86,110.01,109.85,109.97,14437.0,89.7674,89.89,89.7592,89.8573,14437.0
2018-03-14 14:25:00,109.99,110.05,109.97,110.04,10048.0,89.8736,89.9226,89.8573,89.9145,10048.0
2018-03-14 14:30:00,110.03,110.11,109.99,110.05,26736.0,89.9063,89.9717,89.8736,89.9226,26736.0
2018-03-14 14:35:00,110.07,110.07,109.55,109.68,32487.0,89.939,89.939,89.5141,89.6203,32487.0
2018-03-14 14:40:00,109.63,109.75,109.42,109.45,20001.0,89.5795,89.6775,89.4079,89.4324,20001.0
2018-03-14 14:45:00,109.45,109.63,109.39,109.6,21605.0,89.4324,89.5795,89.3834,89.5549,21605.0
2018-03-14 14:50:00,109.61,109.66,109.51,109.51,18056.0,89.5631,89.604,89.4814,89.4814,18056.0
2018-03-14 14:55:00,109.55,109.86,109.55,109.8,16531.0,89.5141,89.7674,89.5141,89.7184,16531.0
2018-03-14 15:00:00,109.81,109.81,109.6,109.6,15896.0,89.7265,89.7265,89.5549,89.5549,15896.0
2018-03-14 15:05:00,109.58,109.71,109.53,109.57,21582.0,89.5386,89.6448,89.4978,89.5304,21582.0
2018-03-14 15:10:00,109.56,109.59,109.3,109.47,27839.0,89.5223,89.5468,89.3098,89.4487,27839.0
2018-03-14 15:15:00,109.49,109.72,109.43,109.55,33823.0,89.4651,89.653,89.416,89.5141,33823.0
2018-03-14 15:20:00,109.59,109.72,109.45,109.67,25278.0,89.5468,89.653,89.4324,89.6121,25278.0
2018-03-14 15:25:00,109.65,109.67,109.51,109.52,23115.0,89.5958,89.6121,89.4814,89.4896,23115.0
2018-03-14 15:30:00,109.53,109.65,109.51,109.53,30757.0,89.4978,89.5958,89.4814,89.4978,30757.0
2018-03-14 15:35:00,109.53,109.67,109.52,109.62,38960.0,89.4978,89.6121,89.4896,89.5713,38960.0
2018-03-14 15:40:00,109.63,109.64,109.46,109.63,41614.0,89.5795,89.5876,89.4406,89.5795,41614.0
2018-03-14 15:45:00,109.63,109.93,109.62,109.93,64133.0,89.5795,89.8246,89.5713,89.8246,64133.0
2018-03-14 15:50:00,109.94,110.01,109.77,109.98,157060.0,89.8328,89.89,89.6939,89.8654,157060.0
2018-03-14 15:55:00,109.98,110.02,109.85,110.0,192401.0,89.8654,89.8981,89.7592,89.8818,192401.0
2018-03-15 09:30:00,109.94,110.54,109.94,110.14,70730.0,89.8328,90.323,89.8328,89.9962,70730.0
2018-03-15 09:35:00,110.18,110.35,109.95,110.01,58212.0,90.0289,90.1678,89.8409,89.89,58212.0
2018-03-15 09:40:00,110.01,110.11,109.89,109.97,35748.0,89.89,89.9717,89.7919,89.8573,35748.0
2018-03-15 09:45:00,110.0,110.11,109.88,110.04,22456.0,89.8818,89.9717,89.7837,89.9145,22456.0
2018-03-15 09:50:00,110.06,110.12,109.99,110.03,48036.0,89.9308,89.9798,89.8736,89.9063,48036.0
2018-03-15 09:55:00,110.06,110.21,110.03,110.04,16863.0,89.9308,90.0534,89.9063,89.9145,16863.0
2018-03-15 10:00:00,110.06,110.13,109.96,110.09,50401.0,89.9308,89.988,89.8491,89.9553,50401.0
2018-03-15 10:05:00,110.09,110.3,110.09,110.28,38386.0,89.9553,90.1269,89.9553,90.1106,38386.0
2018-03-15 10:10:00,110.3,110.44,110.28,110.32,17895.0,90.1269,90.2413,90.1106,90.1433,17895.0
2018-03-15 10:15:00,110.34,110.42,110.33,110.39,26593.0,90.1596,90.225,90.1514,90.2005,26593.0
2018-03-15 10:20:00,110.39,110.48,110.35,110.39,14225.0,90.2005,90.274,90.1678,90.2005,14225.0
2018-03-15 10:25:00,110.39,110.66,110.36,110.64,17402.0,90.2005,90.4211,90.1759,90.4047,17402.0
2018-03-15 10:30:00,110.66,110.8,110.46,110.49,23230.0,90.4211,90.5355,90.2577,90.2822,23230.0
2018-03-15 10:35:00,110.46,110.56,110.35,110.39,26106.0,90.2577,90.3394,90.1678,90.2005,26106.0
2018-03-15 10:40:00,110.41,110.49,110.34,110.41,14420.0,90.2168,90.2822,90.1596,90.2168,14420.0
2018-03-15 10:45:00,110.44,110.62,110.39,110.56,21380.0,90.2413,90.3884,90.2005,90.3394,21380.0
2018-03-15 10:50:00,110.57,110.59,110.41,110.49,15312.0,90.3475,90.3639,90.2168,90.2822,15312.0
2018-03-15 10:55:00,110.51,110.68,110.51,110.54,34171.0,90.2985,90.4374,90.2985,90.323,34171.0
2018-03-15 11:00:00,110.57,110.8,110.55,110.75,91511.0,90.3475,90.5355,90.3312,90.4946,91511.0
2018-03-15 11:05:00,110.74,110.87,110.74,110.83,34816.0,90.4864,90.5927,90.4864,90.56,34816.0
2018-03-15 11:10:00,110.83,110.91,110.79,110.91,31834.0,90.56,90.6254,90.5273,90.6254,31834.0
2018-03-15 11:15:00,110.89,110.89,110.7,110.72,19985.0,90.609,90.609,90.4538,90.4701,19985.0
2018-03-15 11:20:00,110.72,110.83,110.66,110.7,15838.0,90.4701,90.56,90.4211,90.4538,15838.0
2018-03-15 11:25:00,110.72,110.87,110.72,110.73,19334.0,90.4701,90.5927,90.4701,90.4783,19334.0
2018-03-15 11:30:00,110.75,110.76,110.43,110.49,35060.0,90.4946,90.5028,90.2331,90.2822,35060.0
2018-03-15 11:35:00,110.48,110.6,110.47,110.59,46121.0,90.274,90.3721,90.2658,90.3639,46121.0
2018-03-15 11:40:00,110.6,110.65,110.56,110.64,38954.0,90.3721,90.4129,90.3394,90.4047,38954.0
2018-03-15 11:45:00,110.64,110.67,110.4,110.45,25518.0,90.4047,90.4293,90.2086,90.2495,25518.0
2018-03-15 11:50:00,110.44,110.51,110.38,110.4,34664.0,90.2413,90.2985,90.1923,90.2086,34664.0
2018-03-15 11:55:00,110.4,110.5,110.33,110.49,31547.0,90.2086,90.2903,90.1514,90.2822,31547.0
2018-03-15 12:00:00,110.5,110.51,110.37,110.49,32858.0,90.2903,90.2985,90.1841,90.2822,32858.0
2018-03-15 12:05:00,110.47,110.5,110.39,110.44,19899.0,90.2658,90.2903,90.2005,90.2413,19899.0
2018-03-15 12:10:00,110.44,110.45,110.21,110.23,22692.0,90.2413,90.2495,90.0534,90.0697,22692.0
2018-03-15 12:15:00,110.23,110.23,110.08,110.13,54110.0,90.0697,90.0697,89.9472,89.988,54110.0
2018-03-15 12:20:00,110.13,110.17,110.09,110.12,26590.0,89.988,90.0207,89.9553,89.9798,26590.0
2018-03-15 12:25:00,110.14,110.2,110.09,110.11,31293.0,89.9962,90.0452,89.9553,89.9717,31293.0
2018-03-15 12:30:00,110.13,110.15,109.97,110.04,24810.0,89.988,90.0044,89.8573,89.9145,24810.0
2018-03-15 12:35:00,110.06,110.09,109.89,109.94,47503.0,89.9308,89.9553,89.7919,89.8328,47503.0
2018-03-15 12:40:00,109.91,110.03,109.89,110.01,32532.0,89.8083,89.9063,89.7919,89.89,32532.0
2018-03-15 12:45:00,110.03,110.04,109.89,109.9,24290.0,89.9063,89.9145,89.7919,89.8001,24290.0
2018-03-15 12:50:00,109.9,110.01,109.87,109.92,22676.0,89.8001,89.89,89.7756,89.8164,22676.0
2018-03-15 12:55:00,109.92,110.03,109.87,110.0,22020.0,89.8164,89.9063,89.7756,89.8818,22020.0
2018-03-15 13:00:00,110.0,110.09,109.98,110.06,19356.0,89.8818,89.9553,89.8654,89.9308,19356.0
2018-03-15 13:05:00,110.04,110.08,109.97,110.05,21932.0,89.9145,89.9472,89.8573,89.9226,21932.0
2018-03-15 13:10:00,110.04,110.11,110.0,110.03,30040.0,89.9145,89.9717,89.8818,89.9063,30040.0
2018-03-15 13:15:00,110.01,110.05,109.94,110.03,37330.0,89.89,89.9226,89.8328,89.9063,37330.0
2018-03-15 13:20:00,110.03,110.05,109.87,110.01,38141.0,89.9063,89.9226,89.7756,89.89,38141.0
2018-03-15 13:25:00,110.02,110.07,109.96,110.06,15888.0,89.8981,89.939,89.8491,89.9308,15888.0
2018-03-15 13:30:00,110.04,110.12,109.86,109.86,18840.0,89.9145,89.9798,89.7674,89.7674,18840.0
2018-03-15 13:35:00,109.91,109.96,109.88,109.88,16317.0,89.8083,89.8491,89.7837,89.7837,16317.0
2018-03-15 13:40:00,109.87,109.87,109.79,109.79,21507.0,89.7756,89.7756,89.7102,89.7102,21507.0
2018-03-15 13:45:00,109.79,109.79,109.55,109.62,38581.0,89.7102,89.7102,89.5141,89.5713,38581.0
2018-03-15 13:50:00,109.63,109.71,109.56,109.57,14504.0,89.5795,89.6448,89.5223,89.5304,14504.0
2018-03-15 13:55:00,109.56,109.56,109.31,109.34,30284.0,89.5223,89.5223,89.318,89.3425,30284.0
2018-03-15 14:00:00,109.33,109.45,109.27,109.44,28223.0,89.3343,89.4324,89.2853,89.4242,28223.0
2018-03-15 14:05:00,109.44,109.75,109.44,109.69,46780.0,89.4242,89.6775,89.4242,89.6285,46780.0
2018-03-15 14:10:00,109.7,109.78,109.6,109.7,35391.0,89.6367,89.702,89.5549,89.6367,35391.0
2018-03-15 14:15:00,109.7,109.92,109.69,109.88,15497.0,89.6367,89.8164,89.6285,89.7837,15497.0
2018-03-15 14:20:00,109.86,109.94,109.79,109.82,23002.0,89.7674,89.8328,89.7102,89.7347,23002.0
2018-03-15 14:25:00,109.82,109.84,109.71,109.77,28480.0,89.7347,89.7511,89.6448,89.6939,28480.0
2018-03-15 14:30:00,109.78,109.88,109.76,109.85,28335.0,89.702,89.7837,89.6857,89.7592,28335.0
2018-03-15 14:35:00,109.85,109.87,109.71,109.76,27504.0,89.7592,89.7756,89.6448,89.6857,27504.0
2018-03-15 14:40:00,109.77,109.89,109.71,109.71,45333.0,89.6939,89.7919,89.6448,89.6448,45333.0
2018-03-15 14:45:00,109.71,109.77,109.59,109.59,21788.0,89.6448,89.6939,89.5468,89.5468,21788.0
2018-03-15 14:50:00,109.61,109.67,109.56,109.58,23179.0,89.5631,89.6121,89.5223,89.5386,23179.0
2018-03-15 14:55:00,109.59,109.92,109.59,109.92,30833.0,89.5468,89.8164,89.5468,89.8164,30833.0
2018-03-15 15:00:00,109.91,109.95,109.82,109.84,27360.0,89.8083,89.8409,89.7347,89.7511,27360.0
2018-03-15 15:05:00,109.83,110.0,109.82,109.89,25843.0,89.7429,89.8818,89.7347,89.7919,25843.0
2018-03-15 15:10:00,109.9,109.98,109.87,109.95,32127.0,89.8001,89.8654,89.7756,89.8409,32127.0
2018-03-15 15:15:00,109.95,110.01,109.87,109.96,25735.0,89.8409,89.89,89.7756,89.8491,25735.0
2018-03-15 15:20:00,109.98,110.03,109.89,109.97,42714.0,89.8654,89.9063,89.7919,89.8573,42714.0
2018-03-15 15:25:00,109.97,110.02,109.9,110.02,20999.0,89.8573,89.8981,89.8001,89.8981,20999.0
2018-03-15 15:30:00,110.01,110.04,109.94,109.99,39366.0,89.89,89.9145,89.8328,89.8736,39366.0
2018-03-15 15:35:00,110.0,110.01,109.86,109.86,36787.0,89.8818,89.89,89.7674,89.7674,36787.0
2018-03-15 15:40:00,109.88,109.9,109.83,109.87,29100.0,89.7837,89.8001,89.7429,89.7756,29100.0
2018-03-15 15:45:00,109.87,110.02,109.87,110.02,79349.0,89.7756,89.8981,89.7756,89.8981,79349.0
2018-03-15 15:50:00,110.02,110.02,109.77,109.78,61402.0,89.8981,89.8981,89.6939,89.702,61402.0
2018-03-15 15:55:00,109.79,109.84,109.71,109.71,224719.0,89.7102,89.7511,89.6448,89.6448,224719.0
2018-03-16 09:30:00,110.12,110.74,109.91,110.3,895670.0,89.9798,90.4864,89.8083,90.1269,895670.0
2018-03-16 09:35:00,110.35,110.36,109.8,109.9,31553.0,90.1678,90.1759,89.7184,89.8001,31553.0
2018-03-16 09:40:00,109.87,109.98,109.8,109.88,17615.0,89.7756,89.8654,89.7184,89.7837,17615.0
2018-03-16 09:45:00,109.91,109.92,109.7,109.7,23857.0,89.8083,89.8164,89.6367,89.6367,23857.0
2018-03-16 09:50:00,109.73,110.1,109.68,110.08,42301.0,89.6612,89.9635,89.6203,89.9472,42301.0
2018-03-16 09:55:00,110.07,110.19,110.05,110.14,49808.0,89.939,90.037,89.9226,89.9962,49808.0
2018-03-16 10:00:00,110.18,110.41,110.12,110.16,29366.0,90.0289,90.2168,89.9798,90.0125,29366.0
2018-03-16 10:05:00,110.16,110.3,110.13,110.23,28928.0,90.0125,90.1269,89.988,90.0697,28928.0
2018-03-16 10:10:00,110.21,110.29,110.07,110.23,45651.0,90.0534,90.1188,89.939,90.0697,45651.0
2018-03-16 10:15:00,110.23,110.59,110.18,110.55,45929.0,90.0697,90.3639,90.0289,90.3312,45929.0
2018-03-16 10:20:00,110.54,110.66,110.48,110.53,33711.0,90.323,90.4211,90.274,90.3149,33711.0
2018-03-16 10:25:00,110.52,110.59,110.44,110.54,47145.0,90.3067,90.3639,90.2413,90.323,47145.0
2018-03-16 10:30:00,110.54,110.63,110.51,110.53,27137.0,90.323,90.3966,90.2985,90.3149,27137.0
2018-03-16 10:35:00,110.54,110.57,110.37,110.41,25655.0,90.323,90.3475,90.1841,90.2168,25655.0
2018-03-16 10:40:00,110.42,110.43,110.24,110.35,39659.0,90.225,90.2331,90.0779,90.1678,39659.0
2018-03-16 10:45:00,110.35,110.37,110.3,110.32,49431.0,90.1678,90.1841,90.1269,90.1433,49431.0
2018-03-16 10:50:00,110.33,110.36,110.3,110.33,38666.0,90.1514,90.1759,90.1269,90.1514,38666.0
2018-03-16 10:55:00,110.33,110.36,110.27,110.34,45243.0,90.1514,90.1759,90.1024,90.1596,45243.0
2018-03-16 11:00:00,110.34,110.43,110.32,110.42,54520.0,90.1596,90.2331,90.1433,90.225,54520.0
2018-03-16 11:05:00,110.42,110.44,110.34,110.34,24969.0,90.225,90.2413,90.1596,90.1596,24969.0
2018-03-16 11:10:00,110.34,110.36,110.18,110.22,29425.0,90.1596,90.1759,90.0289,90.0616,29425.0
2018-03-16 11:15:00,110.2,110.26,110.17,110.21,19188.0,90.0452,90.0942,90.0207,90.0534,19188.0
2018-03-16 11:20:00,110.2,110.27,110.15,110.15,35419.0,90.0452,90.1024,90.0044,90.0044,35419.0
2018-03-16 11:25:00,110.15,110.23,110.02,110.17,27903.0,90.0044,90.0697,89.8981,90.0207,27903.0
2018-03-16 11:30:00,110.17,110.2,110.09,110.15,37028.0,90.0207,90.0452,89.9553,90.0044,37028.0
2018-03-16 11:35:00,110.15,110.16,110.07,110.14,29792.0,90.0044,90.0125,89.939,89.9962,29792.0
2018-03-16 11:40:00,110.14,110.16,110.0,110.04,21498.0,89.9962,90.0125,89.8818,89.9145,21498.0
2018-03-16 11:45:00,110.05,110.05,109.95,109.99,22746.0,89.9226,89.9226,89.8409,89.8736,22746.0
2018-03-16 11:50:00,110.0,110.04,109.96,109.97,15259.0,89.8818,89.9145,89.8491,89.8573,15259.0
2018-03-16 11:55:00,109.97,109.97,109.62,109.65,22629.0,89.8573,89.8573,89.5713,89.5958,22629.0
2018-03-16 12:00:00,109.67,109.71,109.6,109.63,36241.0,89.6121,89.6448,89.5549,89.5795,36241.0
2018-03-16 12:05:00,109.64,109.68,109.51,109.68,28329.0,89.5876,89.6203,89.4814,89.6203,28329.0
2018-03-16 12:10:00,109.69,109.85,109.59,109.85,23175.0,89.6285,89.7592,89.5468,89.7592,23175.0
2018-03-16 12:15:00,109.86,109.86,109.74,109.8,33599.0,89.7674,89.7674,89.6693,89.7184,33599.0
2018-03-16 12:20:00,109.8,109.86,109.72,109.82,17861.0,89.7184,89.7674,89.653,89.7347,17861.0
2018-03-16 12:25:00,109.82,109.82,109.67,109.75,16236.0,89.7347,89.7347,89.6121,89.6775,16236.0
2018-03-16 12:30:00,109.75,109.81,109.64,109.77,21749.0,89.6775,89.7265,89.5876,89.6939,21749.0
2018-03-16 12:35:00,109.78,109.78,109.69,109.71,31405.0,89.702,89.702,89.6285,89.6448,31405.0
2018-03-16 12:40:00,109.7,109.8,109.67,109.73,37785.0,89.6367,89.7184,89.6121,89.6612,37785.0
2018-03-16 12:45:00,109.73,109.81,109.73,109.81,27648.0,89.6612,89.7265,89.6612,89.7265,27648.0
2018-03-16 12:50:00,109.84,110.0,109.82,109.99,19355.0,89.7511,89.8818,89.7347,89.8736,19355.0
2018-03-16 12:55:00,109.99,110.05,109.96,110.05,21833.0,89.8736,89.9226,89.8491,89.9226,21833.0
2018-03-16 13:00:00,110.05,110.09,110.03,110.04,20380.0,89.9226,89.9553,89.9063,89.9145,20380.0
2018-03-16 13:05:00,110.03,110.05,109.92,110.01,23536.0,89.9063,89.9226,89.8164,89.89,23536.0
2018-03-16 13:10:00,110.01,110.07,109.96,110.06,16684.0,89.89,89.939,89.8491,89.9308,16684.0
2018-03-16 13:15:00,110.06,110.06,109.91,109.96,22123.0,89.9308,89.9308,89.8083,89.8491,22123.0
2018-03-16 13:20:00,109.96,109.97,109.9,109.93,15704.0,89.8491,89.8573,89.8001,89.8246,15704.0
2018-03-16 13:25:00,109.94,109.96,109.86,109.91,18664.0,89.8328,89.8491,89.7674,89.8083,18664.0
2018-03-16 13:30:00,109.91,110.06,109.91,110.05,19840.0,89.8083,89.9308,89.8083,89.9226,19840.0
2018-03-16 13:35:00,110.07,110.09,109.94,110.01,31835.0,89.939,89.9553,89.8328,89.89,31835.0
2018-03-16 13:40:00,110.0,110.04,109.81,109.81,21321.0,89.8818,89.9145,89.7265,89.7265,21321.0
2018-03-16 13:45:00,109.82,109.89,109.75,109.82,18932.0,89.7347,89.7919,89.6775,89.7347,18932.0
2018-03-16 13:50:00,109.83,109.88,109.8,109.81,19647.0,89.7429,89.7837,89.7184,89.7265,19647.0
2018-03-16 13:55:00,109.83,109.87,109.8,109.86,20174.0,89.7429,89.7756,89.7184,89.7674,20174.0
2018-03-16 14:00:00,109.87,109.88,109.82,109.86,34392.0,89.7756,89.7837,89.7347,89.7674,34392.0
2018-03-16 14:05:00,109.87,110.03,109.86,110.01,28799.0,89.7756,89.9063,89.7674,89.89,28799.0
2018-03-16 14:10:00,110.01,110.08,109.97,110.05,29252.0,89.89,89.9472,89.8573,89.9226,29252.0
2018-03-16 14:15:00,110.04,110.08,110.0,110.03,17356.0,89.9145,89.9472,89.8818,89.9063,17356.0
2018-03-16 14:20:00,110.03,110.1,109.99,110.1,17252.0,89.9063,89.9635,89.8736,89.9635,17252.0
2018-03-16 14:25:00,110.08,110.14,110.02,110.03,19089.0,89.9472,89.9962,89.8981,89.9063,19089.0
2018-03-16 14:30:00,110.01,110.05,109.97,110.05,18428.0,89.89,89.9226,89.8573,89.9226,18428.0
2018-03-16 14:35:00,110.05,110.06,109.99,110.0,26479.0,89.9226,89.9308,89.8736,89.8818,26479.0
2018-03-16 14:40:00,109.99,110.0,109.96,109.97,13191.0,89.8736,89.8818,89.8491,89.8573,13191.0
2018-03-16 14:45:00,109.97,110.0,109.95,109.97,19092.0,89.8573,89.8818,89.8409,89.8573,19092.0
2018-03-16 14:50:00,109.97,110.03,109.96,109.99,20802.0,89.8573,89.9063,89.8491,89.8736,20802.0
2018-03-16 14:55:00,109.98,110.03,109.97,109.99,17489.0,89.8654,89.9063,89.8573,89.8736,17489.0
2018-03-16 15:00:00,109.99,110.05,109.97,109.97,26454.0,89.8736,89.9226,89.8573,89.8573,26454.0
2018-03-16 15:05:00,109.98,110.02,109.94,109.99,17097.0,89.8654,89.8981,89.8328,89.8736,17097.0
2018-03-16 15:10:00,110.0,110.01,109.94,109.99,16519.0,89.8818,89.89,89.8328,89.8736,16519.0
2018-03-16 15:15:00,110.0,110.01,109.94,109.95,20060.0,89.8818,89.89,89.8328,89.8409,20060.0
2018-03-16 15:20:00,109.95,110.01,109.94,109.99,15059.0,89.8409,89.89,89.8328,89.8736,15059.0
2018-03-16 15:25:00,109.98,110.01,109.96,109.98,41939.0,89.8654,89.89,89.8491,89.8654,41939.0
2018-03-16 15:30:00,110.01,110.27,110.0,110.25,47250.0,89.89,90.1024,89.8818,90.0861,47250.0
2018-03-16 15:35:00,110.25,110.26,110.17,110.24,50440.0,90.0861,90.0942,90.0207,90.0779,50440.0
2018-03-16 15:40:00,110.25,110.28,110.22,110.25,64420.0,90.0861,90.1106,90.0616,90.0861,64420.0
2018-03-16 15:45:00,110.26,110.29,110.14,110.22,62196.0,90.0942,90.1188,89.9962,90.0616,62196.0
2018-03-16 15:50:00,110.22,110.43,110.22,110.28,207917.0,90.0616,90.2331,90.0616,90.1106,207917.0
2018-03-16 15:55:00,110.28,110.31,109.86,109.89,552952.0,90.1106,90.1351,89.7674,89.7919,552952.0
2018-03-19 09:30:00,109.32,109.38,108.22,108.32,126295.0,89.3262,89.3752,88.4273,88.5091,126295.0
2018-03-19 09:35:00,108.28,108.34,107.92,108.17,78480.0,88.4764,88.5254,88.1822,88.3865,78480.0
2018-03-19 09:40:00,108.18,108.21,107.89,108.04,29717.0,88.3947,88.4192,88.1577,88.2803,29717.0
2018-03-19 09:45:00,108.02,108.25,108.01,108.21,40882.0,88.2639,88.4519,88.2557,88.4192,40882.0
2018-03-19 09:50:00,108.21,108.26,108.06,108.08,42118.0,88.4192,88.46,88.2966,88.3129,42118.0
2018-03-19 09:55:00,108.09,108.1,107.66,107.7,58342.0,88.3211,88.3293,87.9698,88.0024,58342.0
2018-03-19 10:00:00,107.69,107.75,107.42,107.55,110671.0,87.9943,88.0433,87.7737,87.8799,110671.0
2018-03-19 10:05:00,107.57,107.74,107.51,107.65,33870.0,87.8962,88.0351,87.8472,87.9616,33870.0
2018-03-19 10:10:00,107.66,107.72,107.26,107.35,82224.0,87.9698,88.0188,87.6429,87.7165,82224.0
2018-03-19 10:15:00,107.37,107.51,107.27,107.51,29116.0,87.7328,87.8472,87.6511,87.8472,29116.0
2018-03-19 10:20:00,107.55,107.6,107.33,107.5,29354.0,87.8799,87.9207,87.7001,87.839,29354.0
2018-03-19 10:25:00,107.53,107.56,107.42,107.47,30364.0,87.8635,87.888,87.7737,87.8145,30364.0
2018-03-19 10:30:00,107.48,107.63,107.46,107.52,27136.0,87.8227,87.9452,87.8063,87.8554,27136.0
2018-03-19 10:35:00,107.53,107.53,107.34,107.34,25092.0,87.8635,87.8635,87.7083,87.7083,25092.0
2018-03-19 10:40:00,107.37,107.39,106.97,107.09,100334.0,87.7328,87.7491,87.406,87.504,100334.0
2018-03-19 10:45:00,107.04,107.19,106.93,107.02,80250.0,87.4632,87.5857,87.3733,87.4468,80250.0
2018-03-19 10:50:00,107.03,107.09,106.87,106.92,84856.0,87.455,87.504,87.3242,87.3651,84856.0
2018-03-19 10:55:00,106.94,107.02,106.77,106.93,26705.0,87.3814,87.4468,87.2425,87.3733,26705.0
2018-03-19 11:00:00,106.9,107.02,106.84,106.89,33997.0,87.3488,87.4468,87.2997,87.3406,33997.0
2018-03-19 11:05:00,106.91,107.01,106.88,106.91,28158.0,87.3569,87.4386,87.3324,87.3569,28158.0
2018-03-19 11:10:00,106.91,107.0,106.57,106.63,45624.0,87.3569,87.4305,87.0791,87.1281,45624.0
2018-03-19 11:15:00,106.62,106.64,106.38,106.51,41995.0,87.12,87.1363,86.9239,87.0301,41995.0
2018-03-19 11:20:00,106.5,106.64,106.45,106.59,21606.0,87.0219,87.1363,86.9811,87.0955,21606.0
2018-03-19 11:25:00,106.63,106.8,106.59,106.75,26075.0,87.1281,87.267,87.0955,87.2262,26075.0
2018-03-19 11:30:00,106.76,106.77,106.58,106.64,32637.0,87.2344,87.2425,87.0873,87.1363,32637.0
2018-03-19 11:35:00,106.63,106.67,106.51,106.51,29263.0,87.1281,87.1608,87.0301,87.0301,29263.0
2018-03-19 11:40:00,106.5,106.62,106.4,106.41,36633.0,87.0219,87.12,86.9402,86.9484,36633.0
2018-03-19 11:45:00,106.38,106.57,106.35,106.48,35371.0,86.9239,87.0791,86.8993,87.0056,35371.0
2018-03-19 11:50:00,106.48,106.56,106.29,106.32,41202.0,87.0056,87.0709,86.8503,86.8748,41202.0
2018-03-19 11:55:00,106.3,106.34,105.95,106.07,47717.0,86.8585,86.8912,86.5725,86.6706,47717.0
2018-03-19 12:00:00,106.08,106.24,105.99,106.15,27064.0,86.6787,86.8095,86.6052,86.7359,27064.0
2018-03-19 12:05:00,106.19,106.45,106.19,106.36,35659.0,86.7686,86.9811,86.7686,86.9075,35659.0
2018-03-19 12:10:00,106.32,106.41,106.12,106.22,38738.0,86.8748,86.9484,86.7114,86.7931,38738.0
2018-03-19 12:15:00,106.21,106.33,106.04,106.29,20387.0,86.785,86.883,86.646,86.8503,20387.0
2018-03-19 12:20:00,106.27,106.43,106.25,106.43,63014.0,86.834,86.9647,86.8176,86.9647,63014.0
2018-03-19 12:25:00,106.43,106.61,106.38,106.55,42814.0,86.9647,87.1118,86.9239,87.0628,42814.0
2018-03-19 12:30:00,106.53,106.6,106.43,106.48,49831.0,87.0464,87.1036,86.9647,87.0056,49831.0
2018-03-19 12:35:00,106.51,106.55,106.44,106.47,27735.0,87.0301,87.0628,86.9729,86.9974,27735.0
2018-03-19 12:40:00,106.47,106.5,106.39,106.43,29309.0,86.9974,87.0219,86.932,86.9647,29309.0
2018-03-19 12:45:00,106.45,106.45,106.09,106.22,35238.0,86.9811,86.9811,86.6869,86.7931,35238.0
2018-03-19 12:50:00,106.2,106.54,106.16,106.54,25469.0,86.7768,87.0546,86.7441,87.0546,25469.0
2018-03-19 12:55:00,106.54,106.83,106.54,106.71,21816.0,87.0546,87.2916,87.0546,87.1935,21816.0
2018-03-19 13:00:00,106.71,106.8,106.59,106.59,24637.0,87.1935,87.267,87.0955,87.0955,24637.0
2018-03-19 13:05:00,106.59,106.61,106.19,106.22,38117.0,87.0955,87.1118,86.7686,86.7931,38117.0
2018-03-19 13:10:00,106.25,106.48,106.21,106.47,65799.0,86.8176,87.0056,86.785,86.9974,65799.0
2018-03-19 13:15:00,106.47,106.73,106.4,106.7,108612.0,86.9974,87.2099,86.9402,87.1853,108612.0
2018-03-19 13:20:00,106.7,106.79,106.5,106.73,48048.0,87.1853,87.2589,87.0219,87.2099,48048.0
2018-03-19 13:25:00,106.73,106.83,106.56,106.78,40149.0,87.2099,87.2916,87.0709,87.2507,40149.0
2018-03-19 13:30:00,106.78,106.92,106.7,106.73,36968.0,87.2507,87.3651,87.1853,87.2099,36968.0
2018-03-19 13:35:00,106.74,107.01,106.72,107.01,51209.0,87.218,87.4386,87.2017,87.4386,51209.0
2018-03-19 13:40:00,107.01,107.06,106.92,106.96,50781.0,87.4386,87.4795,87.3651,87.3978,50781.0
2018-03-19 13:45:00,106.97,107.25,106.97,107.16,85390.0,87.406,87.6347,87.406,87.5612,85390.0
2018-03-19 13:50:00,107.14,107.16,106.98,107.01,28139.0,87.5449,87.5612,87.4141,87.4386,28139.0
2018-03-19 13:55:00,107.04,107.33,106.96,107.33,56459.0,87.4632,87.7001,87.3978,87.7001,56459.0
2018-03-19 14:00:00,107.3,107.51,107.27,107.47,27297.0,87.6756,87.8472,87.6511,87.8145,27297.0
2018-03-19 14:05:00,107.47,107.47,107.28,107.29,15674.0,87.8145,87.8145,87.6593,87.6674,15674.0
2018-03-19 14:10:00,107.3,107.49,107.27,107.47,26650.0,87.6756,87.8309,87.6511,87.8145,26650.0
2018-03-19 14:15:00,107.44,107.51,107.35,107.37,26948.0,87.79,87.8472,87.7165,87.7328,26948.0
2018-03-19 14:20:00,107.38,107.42,107.24,107.28,51062.0,87.741,87.7737,87.6266,87.6593,51062.0
2018-03-19 14:25:00,107.27,107.42,107.26,107.37,20840.0,87.6511,87.7737,87.6429,87.7328,20840.0
2018-03-19 14:30:00,107.36,107.38,107.27,107.28,45713.0,87.7246,87.741,87.6511,87.6593,45713.0
2018-03-19 14:35:00,107.29,107.32,107.06,107.17,77689.0,87.6674,87.6919,87.4795,87.5694,77689.0
2018-03-19 14:40:00,107.16,107.41,107.0,107.4,21846.0,87.5612,87.7655,87.4305,87.7573,21846.0
2018-03-19 14:45:00,107.41,107.49,107.32,107.41,22194.0,87.7655,87.8309,87.6919,87.7655,22194.0
2018-03-19 14:50:00,107.41,107.56,107.33,107.51,29910.0,87.7655,87.888,87.7001,87.8472,29910.0
2018-03-19 14:55:00,107.52,107.65,107.52,107.56,28346.0,87.8554,87.9616,87.8554,87.888,28346.0
2018-03-19 15:00:00,107.57,107.57,107.42,107.51,25551.0,87.8962,87.8962,87.7737,87.8472,25551.0
2018-03-19 15:05:00,107.5,107.59,107.34,107.4,42664.0,87.839,87.9126,87.7083,87.7573,42664.0
2018-03-19 15:10:00,107.42,107.52,107.39,107.48,38552.0,87.7737,87.8554,87.7491,87.8227,38552.0
2018-03-19 15:15:00,107.48,107.8,107.45,107.76,64043.0,87.8227,88.0842,87.7982,88.0515,64043.0
2018-03-19 15:20:00,107.78,107.86,107.65,107.7,71957.0,88.0678,88.1332,87.9616,88.0024,71957.0
2018-03-19 15:25:00,107.72,107.76,107.65,107.66,35434.0,88.0188,88.0515,87.9616,87.9698,35434.0
2018-03-19 15:30:00,107.66,107.68,107.48,107.56,42659.0,87.9698,87.9861,87.8227,87.888,42659.0
2018-03-19 15:35:00,107.55,107.71,107.46,107.69,84217.0,87.8799,88.0106,87.8063,87.9943,84217.0
2018-03-19 15:40:00,107.68,107.73,107.58,107.64,55636.0,87.9861,88.027,87.9044,87.9534,55636.0
2018-03-19 15:45:00,107.64,107.97,107.64,107.9,96119.0,87.9534,88.2231,87.9534,88.1659,96119.0
2018-03-19 15:50:00,107.87,107.9,107.62,107.88,174362.0,88.1414,88.1659,87.9371,88.1495,174362.0
2018-03-19 15:55:00,107.9,108.04,107.82,107.88,459228.0,88.1659,88.2803,88.1005,88.1495,459228.0
2018-03-20 09:30:00,108.27,108.84,108.27,108.84,81865.0,88.4682,88.9339,88.4682,88.9339,81865.0
2018-03-20 09:35:00,108.82,108.88,108.4,108.59,42333.0,88.9176,88.9666,88.5744,88.7297,42333.0
2018-03-20 09:40:00,108.69,109.05,108.68,109.02,40657.0,88.8114,89.1055,88.8032,89.081,40657.0
2018-03-20 09:45:00,109.02,109.27,109.01,109.02,52302.0,89.081,89.2853,89.0729,89.081,52302.0
2018-03-20 09:50:00,109.0,109.08,108.86,109.04,97438.0,89.0647,89.1301,88.9503,89.0974,97438.0
2018-03-20 09:55:00,109.03,109.03,108.71,108.82,25230.0,89.0892,89.0892,88.8277,88.9176,25230.0
2018-03-20 10:00:00,108.82,108.9,108.64,108.72,29472.0,88.9176,88.983,88.7705,88.8359,29472.0
2018-03-20 10:05:00,108.7,108.72,108.56,108.66,68902.0,88.8196,88.8359,88.7052,88.7869,68902.0
2018-03-20 10:10:00,108.65,108.74,108.49,108.57,63994.0,88.7787,88.8522,88.648,88.7133,63994.0
2018-03-20 10:15:00,108.62,108.81,108.58,108.77,31976.0,88.7542,88.9094,88.7215,88.8767,31976.0
2018-03-20 10:20:00,108.78,109.01,108.78,108.98,23118.0,88.8849,89.0729,88.8849,89.0483,23118.0
2018-03-20 10:25:00,108.98,109.19,108.91,109.07,33854.0,89.0483,89.2199,88.9911,89.1219,33854.0
2018-03-20 10:30:00,109.06,109.3,109.06,109.23,53917.0,89.1137,89.3098,89.1137,89.2526,53917.0
2018-03-20 10:35:00,109.23,109.29,109.04,109.2,20299.0,89.2526,89.3016,89.0974,89.2281,20299.0
2018-03-20 10:40:00,109.25,109.28,109.09,109.1,26104.0,89.269,89.2935,89.1382,89.1464,26104.0
2018-03-20 10:45:00,109.08,109.26,109.06,109.07,21533.0,89.1301,89.2771,89.1137,89.1219,21533.0
2018-03-20 10:50:00,109.07,109.2,109.0,109.19,13830.0,89.1219,89.2281,89.0647,89.2199,13830.0
2018-03-20 10:55:00,109.19,109.42,109.06,109.39,25342.0,89.2199,89.4079,89.1137,89.3834,25342.0
2018-03-20 11:00:00,109.4,109.4,109.13,109.17,15887.0,89.3915,89.3915,89.1709,89.2036,15887.0
2018-03-20 11:05:00,109.15,109.29,109.05,109.11,18895.0,89.1872,89.3016,89.1055,89.1546,18895.0
2018-03-20 11:10:00,109.13,109.24,109.06,109.07,13517.0,89.1709,89.2608,89.1137,89.1219,13517.0
2018-03-20 11:15:00,109.11,109.15,109.05,109.14,13250.0,89.1546,89.1872,89.1055,89.1791,13250.0
2018-03-20 11:20:00,109.12,109.28,109.09,109.18,13200.0,89.1627,89.2935,89.1382,89.2118,13200.0
2018-03-20 11:25:00,109.19,109.4,109.18,109.33,18944.0,89.2199,89.3915,89.2118,89.3343,18944.0
2018-03-20 11:30:00,109.36,109.4,109.14,109.24,18451.0,89.3588,89.3915,89.1791,89.2608,18451.0
2018-03-20 11:35:00,109.25,109.34,109.1,109.33,13793.0,89.269,89.3425,89.1464,89.3343,13793.0
2018-03-20 11:40:00,109.34,109.38,109.13,109.27,22622.0,89.3425,89.3752,89.1709,89.2853,22622.0
2018-03-20 11:45:00,109.33,109.33,109.05,109.15,25512.0,89.3343,89.3343,89.1055,89.1872,25512.0
2018-03-20 11:50:00,109.16,109.28,109.1,109.19,24929.0,89.1954,89.2935,89.1464,89.2199,24929.0
2018-03-20 11:55:00,109.23,109.39,109.16,109.35,13094.0,89.2526,89.3834,89.1954,89.3507,13094.0
2018-03-20 12:00:00,109.33,109.36,109.11,109.15,19466.0,89.3343,89.3588,89.1546,89.1872,19466.0
2018-03-20 12:05:00,109.11,109.2,109.04,109.08,17994.0,89.1546,89.2281,89.0974,89.1301,17994.0
2018-03-20 12:10:00,109.06,109.28,108.99,109.24,11122.0,89.1137,89.2935,89.0565,89.2608,11122.0
2018-03-20 12:15:00,109.25,109.3,109.16,109.19,11394.0,89.269,89.3098,89.1954,89.2199,11394.0
2018-03-20 12:20:00,109.19,109.31,109.19,109.28,15127.0,89.2199,89.318,89.2199,89.2935,15127.0
2018-03-20 12:25:00,109.31,109.51,109.31,109.47,14832.0,89.318,89.4814,89.318,89.4487,14832.0
2018-03-20 12:30:00,109.45,109.59,109.43,109.5,13643.0,89.4324,89.5468,89.416,89.4732,13643.0
2018-03-20 12:35:00,109.5,109.55,109.36,109.36,12939.0,89.4732,89.5141,89.3588,89.3588,12939.0
2018-03-20 12:40:00,109.37,109.56,109.37,109.45,17609.0,89.367,89.5223,89.367,89.4324,17609.0
2018-03-20 12:45:00,109.44,109.45,109.31,109.4,14536.0,89.4242,89.4324,89.318,89.3915,14536.0
2018-03-20 12:50:00,109.41,109.43,109.3,109.39,13352.0,89.3997,89.416,89.3098,89.3834,13352.0
2018-03-20 12:55:00,109.39,109.42,109.36,109.38,18212.0,89.3834,89.4079,89.3588,89.3752,18212.0
2018-03-20 13:00:00,109.38,109.45,109.36,109.38,12541.0,89.3752,89.4324,89.3588,89.3752,12541.0
2018-03-20 13:05:00,109.4,109.43,109.29,109.29,14663.0,89.3915,89.416,89.3016,89.3016,14663.0
2018-03-20 13:10:00,109.28,109.37,109.25,109.29,10282.0,89.2935,89.367,89.269,89.3016,10282.0
2018-03-20 13:15:00,109.27,109.27,109.17,109.2,18913.0,89.2853,89.2853,89.2036,89.2281,18913.0
2018-03-20 13:20:00,109.2,109.3,109.15,109.27,18226.0,89.2281,89.3098,89.1872,89.2853,18226.0
2018-03-20 13:25:00,109.27,109.3,109.22,109.26,14547.0,89.2853,89.3098,89.2444,89.2771,14547.0
2018-03-20 13:30:00,109.24,109.32,109.13,109.14,16283.0,89.2608,89.3262,89.1709,89.1791,16283.0
2018-03-20 13:35:00,109.13,109.19,109.11,109.18,20654.0,89.1709,89.2199,89.1546,89.2118,20654.0
2018-03-20 13:40:00,109.15,109.22,109.14,109.17,13295.0,89.1872,89.2444,89.1791,89.2036,13295.0
2018-03-20 13:45:00,109.16,109.28,109.1,109.28,39484.0,89.1954,89.2935,89.1464,89.2935,39484.0
2018-03-20 13:50:00,109.29,109.35,109.27,109.33,14299.0,89.3016,89.3507,89.2853,89.3343,14299.0
2018-03-20 13:55:00,109.34,109.38,109.17,109.2,13270.0,89.3425,89.3752,89.2036,89.2281,13270.0
2018-03-20 14:00:00,109.21,109.35,109.12,109.34,21990.0,89.2363,89.3507,89.1627,89.3425,21990.0
2018-03-20 14:05:00,109.34,109.41,109.28,109.32,21698.0,89.3425,89.3997,89.2935,89.3262,21698.0
2018-03-20 14:10:00,109.32,109.41,109.3,109.33,23582.0,89.3262,89.3997,89.3098,89.3343,23582.0
2018-03-20 14:15:00,109.32,109.5,109.32,109.5,13019.0,89.3262,89.4732,89.3262,89.4732,13019.0
2018-03-20 14:20:00,109.49,109.58,109.43,109.43,20159.0,89.4651,89.5386,89.416,89.416,20159.0
2018-03-20 14:25:00,109.44,109.47,109.41,109.47,21476.0,89.4242,89.4487,89.3997,89.4487,21476.0
2018-03-20 14:30:00,109.48,109.55,109.43,109.45,26892.0,89.4569,89.5141,89.416,89.4324,26892.0
2018-03-20 14:35:00,109.46,109.52,109.39,109.48,11772.0,89.4406,89.4896,89.3834,89.4569,11772.0
2018-03-20 14:40:00,109.48,109.55,109.44,109.52,17995.0,89.4569,89.5141,89.4242,89.4896,17995.0
2018-03-20 14:45:00,109.54,109.59,109.49,109.56,14927.0,89.5059,89.5468,89.4651,89.5223,14927.0
2018-03-20 14:50:00,109.58,109.71,109.58,109.67,21463.0,89.5386,89.6448,89.5386,89.6121,21463.0
2018-03-20 14:55:00,109.67,109.78,109.6,109.73,52863.0,89.6121,89.702,89.5549,89.6612,52863.0
2018-03-20 15:00:00,109.73,109.91,109.73,109.9,19501.0,89.6612,89.8083,89.6612,89.8001,19501.0
2018-03-20 15:05:00,109.89,110.0,109.81,109.83,36500.0,89.7919,89.8818,89.7265,89.7429,36500.0
2018-03-20 15:10:00,109.84,109.87,109.75,109.83,29750.0,89.7511,89.7756,89.6775,89.7429,29750.0
2018-03-20 15:15:00,109.84,109.85,109.65,109.65,27662.0,89.7511,89.7592,89.5958,89.5958,27662.0
2018-03-20 15:20:00,109.65,109.7,109.62,109.63,23081.0,89.5958,89.6367,89.5713,89.5795,23081.0
2018-03-20 15:25:00,109.63,109.66,109.56,109.59,21567.0,89.5795,89.604,89.5223,89.5468,21567.0
2018-03-20 15:30:00,109.59,109.66,109.58,109.66,39363.0,89.5468,89.604,89.5386,89.604,39363.0
2018-03-20 15:35:00,109.66,109.7,109.45,109.58,37771.0,89.604,89.6367,89.4324,89.5386,37771.0
2018-03-20 15:40:00,109.58,109.64,109.54,109.56,41683.0,89.5386,89.5876,89.5059,89.5223,41683.0
2018-03-20 15:45:00,109.56,109.6,109.43,109.51,49954.0,89.5223,89.5549,89.416,89.4814,49954.0
2018-03-20 15:50:00,109.52,109.55,109.42,109.51,73063.0,89.4896,89.5141,89.4079,89.4814,73063.0
2018-03-20 15:55:00,109.49,109.51,109.37,109.47,141277.0,89.4651,89.4814,89.367,89.4487,141277.0
2018-03-21 09:30:00,109.13,109.51,108.8,109.39,82217.0,89.1709,89.4814,88.9013,89.3834,82217.0
2018-03-21 09:35:00,109.33,109.33,109.14,109.27,30721.0,89.3343,89.3343,89.1791,89.2853,30721.0
2018-03-21 09:40:00,109.27,109.69,109.21,109.69,15686.0,89.2853,89.6285,89.2363,89.6285,15686.0
2018-03-21 09:45:00,109.62,109.73,109.59,109.59,42475.0,89.5713,89.6612,89.5468,89.5468,42475.0
2018-03-21 09:50:00,109.64,109.71,109.53,109.68,30498.0,89.5876,89.6448,89.4978,89.6203,30498.0
2018-03-21 09:55:00,109.67,109.79,109.47,109.48,35881.0,89.6121,89.7102,89.4487,89.4569,35881.0
2018-03-21 10:00:00,109.47,109.85,109.46,109.85,20994.0,89.4487,89.7592,89.4406,89.7592,20994.0
2018-03-21 10:05:00,109.82,109.83,109.65,109.81,16483.0,89.7347,89.7429,89.5958,89.7265,16483.0
2018-03-21 10:10:00,109.79,110.15,109.79,110.08,67819.0,89.7102,90.0044,89.7102,89.9472,67819.0
2018-03-21 10:15:00,110.02,110.05,109.73,109.74,17343.0,89.8981,89.9226,89.6612,89.6693,17343.0
2018-03-21 10:20:00,109.72,109.8,109.66,109.77,13703.0,89.653,89.7184,89.604,89.6939,13703.0
2018-03-21 10:25:00,109.75,109.81,109.63,109.67,34833.0,89.6775,89.7265,89.5795,89.6121,34833.0
2018-03-21 10:30:00,109.66,109.67,109.49,109.51,27445.0,89.604,89.6121,89.4651,89.4814,27445.0
2018-03-21 10:35:00,109.53,109.66,109.42,109.66,30903.0,89.4978,89.604,89.4079,89.604,30903.0
2018-03-21 10:40:00,109.65,109.66,109.51,109.58,31217.0,89.5958,89.604,89.4814,89.5386,31217.0
2018-03-21 10:45:00,109.55,109.6,109.47,109.48,27610.0,89.5141,89.5549,89.4487,89.4569,27610.0
2018-03-21 10:50:00,109.49,109.52,109.41,109.43,22447.0,89.4651,89.4896,89.3997,89.416,22447.0
2018-03-21 10:55:00,109.42,109.46,109.3,109.32,21328.0,89.4079,89.4406,89.3098,89.3262,21328.0
2018-03-21 11:00:00,109.32,109.39,109.25,109.3,26035.0,89.3262,89.3834,89.269,89.3098,26035.0
2018-03-21 11:05:00,109.32,109.39,109.28,109.29,66363.0,89.3262,89.3834,89.2935,89.3016,66363.0
2018-03-21 11:10:00,109.3,109.38,109.26,109.29,30966.0,89.3098,89.3752,89.2771,89.3016,30966.0
2018-03-21 11:15:00,109.3,109.61,109.29,109.54,23837.0,89.3098,89.5631,89.3016,89.5059,23837.0
2018-03-21 11:20:00,109.56,109.73,109.56,109.67,29693.0,89.5223,89.6612,89.5223,89.6121,29693.0
2018-03-21 11:25:00,109.69,109.93,109.69,109.93,17274.0,89.6285,89.8246,89.6285,89.8246,17274.0
2018-03-21 11:30:00,109.94,110.0,109.84,110.0,11821.0,89.8328,89.8818,89.7511,89.8818,11821.0
2018-03-21 11:35:00,110.0,110.12,109.93,110.12,26359.0,89.8818,89.9798,89.8246,89.9798,26359.0
2018-03-21 11:40:00,110.08,110.09,109.95,109.95,21504.0,89.9472,89.9553,89.8409,89.8409,21504.0
2018-03-21 11:45:00,109.96,109.98,109.84,109.98,21987.0,89.8491,89.8654,89.7511,89.8654,21987.0
2018-03-21 11:50:00,109.96,110.24,109.96,110.23,36030.0,89.8491,90.0779,89.8491,90.0697,36030.0
2018-03-21 11:55:00,110.23,110.29,110.13,110.15,20417.0,90.0697,90.1188,89.988,90.0044,20417.0
2018-03-21 12:00:00,110.13,110.13,109.95,109.95,16129.0,89.988,89.988,89.8409,89.8409,16129.0
2018-03-21 12:05:00,109.97,109.99,109.84,109.94,13628.0,89.8573,89.8736,89.7511,89.8328,13628.0
2018-03-21 12:10:00,109.96,109.99,109.85,109.85,11748.0,89.8491,89.8736,89.7592,89.7592,11748.0
2018-03-21 12:15:00,109.83,109.89,109.81,109.83,12839.0,89.7429,89.7919,89.7265,89.7429,12839.0
2018-03-21 12:20:00,109.83,109.89,109.82,109.84,16147.0,89.7429,89.7919,89.7347,89.7511,16147.0
2018-03-21 12:25:00,109.84,109.84,109.71,109.76,13234.0,89.7511,89.7511,89.6448,89.6857,13234.0
2018-03-21 12:30:00,109.75,109.75,109.66,109.67,9100.0,89.6775,89.6775,89.604,89.6121,9100.0
2018-03-21 12:35:00,109.67,109.78,109.67,109.76,14271.0,89.6121,89.702,89.6121,89.6857,14271.0
2018-03-21 12:40:00,109.75,109.91,109.75,109.86,12072.0,89.6775,89.8083,89.6775,89.7674,12072.0
2018-03-21 12:45:00,109.85,109.87,109.8,109.85,14706.0,89.7592,89.7756,89.7184,89.7592,14706.0
2018-03-21 12:50:00,109.84,109.9,109.84,109.86,8192.0,89.7511,89.8001,89.7511,89.7674,8192.0
2018-03-21 12:55:00,109.86,109.89,109.79,109.8,10029.0,89.7674,89.7919,89.7102,89.7184,10029.0
2018-03-21 13:00:00,109.82,109.82,109.66,109.68,12636.0,89.7347,89.7347,89.604,89.6203,12636.0
2018-03-21 13:05:00,109.68,109.72,109.62,109.68,15114.0,89.6203,89.653,89.5713,89.6203,15114.0
2018-03-21 13:10:00,109.68,109.7,109.61,109.68,14764.0,89.6203,89.6367,89.5631,89.6203,14764.0
2018-03-21 13:15:00,109.68,109.68,109.58,109.61,13710.0,89.6203,89.6203,89.5386,89.5631,13710.0
2018-03-21 13:20:00,109.61,109.67,109.6,109.67,6180.0,89.5631,89.6121,89.5549,89.6121,6180.0
2018-03-21 13:25:00,109.66,109.67,109.56,109.56,8345.0,89.604,89.6121,89.5223,89.5223,8345.0
2018-03-21 13:30:00,109.56,109.68,109.55,109.6,13098.0,89.5223,89.6203,89.5141,89.5549,13098.0
2018-03-21 13:35:00,109.6,109.67,109.56,109.58,16200.0,89.5549,89.6121,89.5223,89.5386,16200.0
2018-03-21 13:40:00,109.61,109.76,109.6,109.71,12117.0,89.5631,89.6857,89.5549,89.6448,12117.0
2018-03-21 13:45:00,109.7,109.78,109.7,109.72,10292.0,89.6367,89.702,89.6367,89.653,10292.0
2018-03-21 13:50:00,109.7,109.71,109.64,109.71,9385.0,89.6367,89.6448,89.5876,89.6448,9385.0
2018-03-21 13:55:00,109.69,109.78,109.61,109.78,20305.0,89.6285,89.702,89.5631,89.702,20305.0
2018-03-21 14:00:00,109.8,110.2,109.43,109.62,48496.0,89.7184,90.0452,89.416,89.5713,48496.0
2018-03-21 14:05:00,109.62,109.87,109.53,109.83,78095.0,89.5713,89.7756,89.4978,89.7429,78095.0
2018-03-21 14:10:00,109.84,109.91,109.72,109.9,15120.0,89.7511,89.8083,89.653,89.8001,15120.0
2018-03-21 14:15:00,109.91,110.23,109.84,109.87,19533.0,89.8083,90.0697,89.7511,89.7756,19533.0
2018-03-21 14:20:00,109.93,109.94,109.44,109.44,26185.0,89.8246,89.8328,89.4242,89.4242,26185.0
2018-03-21 14:25:00,109.44,109.49,109.01,109.32,37274.0,89.4242,89.4651,89.0729,89.3262,37274.0
2018-03-21 14:30:00,109.32,109.33,108.88,109.03,45108.0,89.3262,89.3343,88.9666,89.0892,45108.0
2018-03-21 14:35:00,109.04,109.08,108.64,108.69,43907.0,89.0974,89.1301,88.7705,88.8114,43907.0
2018-03-21 14:40:00,108.69,108.82,108.43,108.77,43943.0,88.8114,88.9176,88.5989,88.8767,43943.0
2018-03-21 14:45:00,108.72,108.79,108.34,108.34,41168.0,88.8359,88.8931,88.5254,88.5254,41168.0
2018-03-21 14:50:00,108.39,108.41,108.06,108.41,29604.0,88.5662,88.5826,88.2966,88.5826,29604.0
2018-03-21 14:55:00,108.46,108.62,108.41,108.55,24852.0,88.6234,88.7542,88.5826,88.697,24852.0
2018-03-21 15:00:00,108.51,109.0,108.44,108.92,35740.0,88.6643,89.0647,88.6071,88.9993,35740.0
2018-03-21 15:05:00,108.94,109.0,108.72,108.91,27132.0,89.0157,89.0647,88.8359,88.9911,27132.0
2018-03-21 15:10:00,108.96,109.42,108.79,109.4,38604.0,89.032,89.4079,88.8931,89.3915,38604.0
2018-03-21 15:15:00,109.37,109.37,109.09,109.17,24368.0,89.367,89.367,89.1382,89.2036,24368.0
2018-03-21 15:20:00,109.21,109.37,109.19,109.24,18505.0,89.2363,89.367,89.2199,89.2608,18505.0
2018-03-21 15:25:00,109.26,109.27,109.0,109.05,29035.0,89.2771,89.2853,89.0647,89.1055,29035.0
2018-03-21 15:30:00,109.09,109.22,108.94,109.19,32938.0,89.1382,89.2444,89.0157,89.2199,32938.0
2018-03-21 15:35:00,109.2,109.46,109.17,109.36,45903.0,89.2281,89.4406,89.2036,89.3588,45903.0
2018-03-21 15:40:00,109.35,109.39,109.02,109.04,48214.0,89.3507,89.3834,89.081,89.0974,48214.0
2018-03-21 15:45:00,109.02,109.21,108.94,109.11,40282.0,89.081,89.2363,89.0157,89.1546,40282.0
2018-03-21 15:50:00,109.1,109.1,108.7,108.8,119977.0,89.1464,89.1464,88.8196,88.9013,119977.0
2018-03-21 15:55:00,108.78,108.86,108.6,108.65,267058.0,88.8849,88.9503,88.7378,88.7787,267058.0
2018-03-22 09:30:00,106.51,107.33,106.51,107.05,68743.0,87.0301,87.7001,87.0301,87.4713,68743.0
2018-03-22 09:35:00,107.09,107.52,107.0,107.24,57869.0,87.504,87.8554,87.4305,87.6266,57869.0
2018-03-22 09:40:00,107.31,107.58,107.24,107.43,36917.0,87.6838,87.9044,87.6266,87.7818,36917.0
2018-03-22 09:45:00,107.41,107.71,107.31,107.67,35436.0,87.7655,88.0106,87.6838,87.9779,35436.0
2018-03-22 09:50:00,107.67,107.76,107.19,107.24,35253.0,87.9779,88.0515,87.5857,87.6266,35253.0
2018-03-22 09:55:00,107.24,107.42,107.15,107.19,21269.0,87.6266,87.7737,87.553,87.5857,21269.0
2018-03-22 10:00:00,107.19,107.19,107.0,107.0,48729.0,87.5857,87.5857,87.4305,87.4305,48729.0
2018-03-22 10:05:00,107.05,107.39,106.95,107.31,57036.0,87.4713,87.7491,87.3896,87.6838,57036.0
2018-03-22 10:10:00,107.33,107.5,107.13,107.42,62974.0,87.7001,87.839,87.5367,87.7737,62974.0
2018-03-22 10:15:00,107.41,107.43,107.21,107.26,25935.0,87.7655,87.7818,87.6021,87.6429,25935.0
2018-03-22 10:20:00,107.26,107.39,107.23,107.37,14977.0,87.6429,87.7491,87.6184,87.7328,14977.0
2018-03-22 10:25:00,107.37,107.52,107.12,107.13,21242.0,87.7328,87.8554,87.5285,87.5367,21242.0
2018-03-22 10:30:00,107.11,107.13,106.93,107.08,74294.0,87.5204,87.5367,87.3733,87.4958,74294.0
2018-03-22 10:35:00,107.05,107.17,106.91,107.11,66779.0,87.4713,87.5694,87.3569,87.5204,66779.0
2018-03-22 10:40:00,107.08,107.1,106.82,106.91,31148.0,87.4958,87.5122,87.2834,87.3569,31148.0
2018-03-22 10:45:00,106.9,106.99,106.59,106.64,36680.0,87.3488,87.4223,87.0955,87.1363,36680.0
2018-03-22 10:50:00,106.66,106.72,106.37,106.4,38226.0,87.1527,87.2017,86.9157,86.9402,38226.0
2018-03-22 10:55:00,106.4,106.4,105.64,106.05,141812.0,86.9402,86.9402,86.3192,86.6542,141812.0
2018-03-22 11:00:00,106.05,106.2,105.85,106.13,122949.0,86.6542,86.7768,86.4908,86.7196,122949.0
2018-03-22 11:05:00,106.12,106.36,106.1,106.28,43112.0,86.7114,86.9075,86.6951,86.8422,43112.0
2018-03-22 11:10:00,106.28,106.43,106.12,106.26,31614.0,86.8422,86.9647,86.7114,86.8258,31614.0
2018-03-22 11:15:00,106.28,106.3,106.13,106.28,46771.0,86.8422,86.8585,86.7196,86.8422,46771.0
2018-03-22 11:20:00,106.3,106.34,105.94,106.05,46479.0,86.8585,86.8912,86.5643,86.6542,46479.0
2018-03-22 11:25:00,106.05,106.14,105.78,105.82,82951.0,86.6542,86.7278,86.4336,86.4663,82951.0
2018-03-22 11:30:00,105.84,105.87,105.26,105.28,82850.0,86.4826,86.5071,86.0087,86.025,82850.0
2018-03-22 11:35:00,105.32,105.32,104.8,104.96,100245.0,86.0577,86.0577,85.6328,85.7636,100245.0
2018-03-22 11:40:00,104.93,105.07,104.76,104.99,51423.0,85.7391,85.8535,85.6001,85.7881,51423.0
2018-03-22 11:45:00,104.98,105.13,104.69,104.69,99006.0,85.7799,85.9025,85.543,85.543,99006.0
2018-03-22 11:50:00,104.73,104.83,104.46,104.76,106503.0,85.5756,85.6573,85.355,85.6001,106503.0
2018-03-22 11:55:00,104.76,104.81,104.43,104.46,72043.0,85.6001,85.641,85.3305,85.355,72043.0
2018-03-22 12:00:00,104.45,104.85,104.45,104.79,118253.0,85.3468,85.6737,85.3468,85.6247,118253.0
2018-03-22 12:05:00,104.82,104.83,104.68,104.73,82954.0,85.6492,85.6573,85.5348,85.5756,82954.0
2018-03-22 12:10:00,104.77,105.07,104.76,104.96,35804.0,85.6083,85.8535,85.6001,85.7636,35804.0
2018-03-22 12:15:00,104.95,105.33,104.87,105.1,58279.0,85.7554,86.0659,85.69,85.878,58279.0
2018-03-22 12:20:00,105.11,105.41,105.1,105.23,79247.0,85.8861,86.1313,85.878,85.9842,79247.0
2018-03-22 12:25:00,105.21,105.76,105.16,105.7,91164.0,85.9678,86.4173,85.927,86.3682,91164.0
2018-03-22 12:30:00,105.69,105.75,105.55,105.66,62941.0,86.3601,86.4091,86.2457,86.3355,62941.0
2018-03-22 12:35:00,105.68,105.93,105.67,105.73,36950.0,86.3519,86.5562,86.3437,86.3927,36950.0
2018-03-22 12:40:00,105.73,105.78,105.57,105.58,37028.0,86.3927,86.4336,86.262,86.2702,37028.0
2018-03-22 12:45:00,105.56,105.81,105.5,105.72,91146.0,86.2538,86.4581,86.2048,86.3846,91146.0
2018-03-22 12:50:00,105.74,106.03,105.67,105.89,23216.0,86.4009,86.6379,86.3437,86.5235,23216.0
2018-03-22 12:55:00,105.87,106.05,105.83,105.92,47527.0,86.5071,86.6542,86.4745,86.548,47527.0
2018-03-22 13:00:00,105.94,105.94,105.7,105.83,66983.0,86.5643,86.5643,86.3682,86.4745,66983.0
2018-03-22 13:05:00,105.81,105.81,105.52,105.68,27410.0,86.4581,86.4581,86.2212,86.3519,27410.0
2018-03-22 13:10:00,105.7,105.83,105.58,105.83,25603.0,86.3682,86.4745,86.2702,86.4745,25603.0
2018-03-22 13:15:00,105.83,105.86,105.63,105.68,30479.0,86.4745,86.499,86.311,86.3519,30479.0
2018-03-22 13:20:00,105.68,106.1,105.59,106.07,40698.0,86.3519,86.6951,86.2783,86.6706,40698.0
2018-03-22 13:25:00,106.08,106.35,106.08,106.29,64250.0,86.6787,86.8993,86.6787,86.8503,64250.0
2018-03-22 13:30:00,106.29,106.34,106.1,106.32,50348.0,86.8503,86.8912,86.6951,86.8748,50348.0
2018-03-22 13:35:00,106.35,106.46,106.3,106.34,21750.0,86.8993,86.9892,86.8585,86.8912,21750.0
2018-03-22 13:40:00,106.36,106.38,106.1,106.16,55590.0,86.9075,86.9239,86.6951,86.7441,55590.0
2018-03-22 13:45:00,106.15,106.22,105.96,106.02,88785.0,86.7359,86.7931,86.5807,86.6297,88785.0
2018-03-22 13:50:00,105.99,106.04,105.82,105.82,38032.0,86.6052,86.646,86.4663,86.4663,38032.0
2018-03-22 13:55:00,105.87,106.18,105.76,106.15,65699.0,86.5071,86.7604,86.4173,86.7359,65699.0
2018-03-22 14:00:00,106.15,106.17,105.73,105.78,66705.0,86.7359,86.7523,86.3927,86.4336,66705.0
2018-03-22 14:05:00,105.79,105.79,105.5,105.55,45767.0,86.4418,86.4418,86.2048,86.2457,45767.0
2018-03-22 14:10:00,105.55,105.78,105.47,105.74,53648.0,86.2457,86.4336,86.1803,86.4009,53648.0
2018-03-22 14:15:00,105.73,105.85,105.71,105.77,31295.0,86.3927,86.4908,86.3764,86.4254,31295.0
2018-03-22 14:20:00,105.76,105.78,105.53,105.57,25431.0,86.4173,86.4336,86.2293,86.262,25431.0
2018-03-22 14:25:00,105.57,105.6,105.27,105.27,45599.0,86.262,86.2865,86.0169,86.0169,45599.0
2018-03-22 14:30:00,105.27,105.53,105.21,105.5,135613.0,86.0169,86.2293,85.9678,86.2048,135613.0
2018-03-22 14:35:00,105.52,105.79,105.49,105.77,47582.0,86.2212,86.4418,86.1966,86.4254,47582.0
2018-03-22 14:40:00,105.77,105.78,105.57,105.67,32038.0,86.4254,86.4336,86.262,86.3437,32038.0
2018-03-22 14:45:00,105.66,105.86,105.55,105.78,26581.0,86.3355,86.499,86.2457,86.4336,26581.0
2018-03-22 14:50:00,105.79,105.83,105.6,105.6,24178.0,86.4418,86.4745,86.2865,86.2865,24178.0
2018-03-22 14:55:00,105.57,105.59,105.29,105.35,31092.0,86.262,86.2783,86.0332,86.0822,31092.0
2018-03-22 15:00:00,105.35,105.58,105.28,105.44,63764.0,86.0822,86.2702,86.025,86.1558,63764.0
2018-03-22 15:05:00,105.43,105.49,105.28,105.3,82321.0,86.1476,86.1966,86.025,86.0414,82321.0
2018-03-22 15:10:00,105.31,105.33,105.05,105.12,50762.0,86.0496,86.0659,85.8371,85.8943,50762.0
2018-03-22 15:15:00,105.12,105.12,104.96,105.09,76049.0,85.8943,85.8943,85.7636,85.8698,76049.0
2018-03-22 15:20:00,105.08,105.38,105.07,105.25,60288.0,85.8616,86.1068,85.8535,86.0005,60288.0
2018-03-22 15:25:00,105.26,105.31,105.0,105.0,75279.0,86.0087,86.0496,85.7963,85.7963,75279.0
2018-03-22 15:30:00,105.02,105.02,104.75,104.81,127620.0,85.8126,85.8126,85.592,85.641,127620.0
2018-03-22 15:35:00,104.81,104.83,104.63,104.65,93611.0,85.641,85.6573,85.4939,85.5103,93611.0
2018-03-22 15:40:00,104.66,104.66,104.49,104.57,148860.0,85.5184,85.5184,85.3795,85.4449,148860.0
2018-03-22 15:45:00,104.57,104.57,104.16,104.25,281090.0,85.4449,85.4449,85.1099,85.1834,281090.0
2018-03-22 15:50:00,104.26,104.46,103.98,104.27,215808.0,85.1916,85.355,84.9628,85.1998,215808.0
2018-03-22 15:55:00,104.26,104.27,103.8,103.88,543835.0,85.1916,85.1998,84.8157,84.8811,543835.0
2018-03-23 09:30:00,104.03,104.47,103.8,104.29,97498.0,85.0037,85.3632,84.8157,85.2161,97498.0
2018-03-23 09:35:00,104.28,104.33,104.03,104.06,50693.0,85.2079,85.2488,85.0037,85.0282,50693.0
2018-03-23 09:40:00,104.06,104.21,103.85,103.91,63631.0,85.0282,85.1507,84.8566,84.9056,63631.0
2018-03-23 09:45:00,103.91,103.97,103.73,103.93,72945.0,84.9056,84.9546,84.7585,84.9219,72945.0
2018-03-23 09:50:00,103.93,104.44,103.75,104.42,47109.0,84.9219,85.3387,84.7749,85.3223,47109.0
2018-03-23 09:55:00,104.45,104.67,104.38,104.47,47139.0,85.3468,85.5266,85.2896,85.3632,47139.0
2018-03-23 10:00:00,104.47,104.61,104.4,104.59,49578.0,85.3632,85.4776,85.306,85.4612,49578.0
2018-03-23 10:05:00,104.62,104.63,104.14,104.34,36435.0,85.4858,85.4939,85.0935,85.257,36435.0
2018-03-23 10:10:00,104.35,104.51,104.2,104.32,27808.0,85.2651,85.3959,85.1426,85.2406,27808.0
2018-03-23 10:15:00,104.35,104.53,104.03,104.09,30401.0,85.2651,85.4122,85.0037,85.0527,30401.0
2018-03-23 10:20:00,104.09,104.11,103.75,103.75,40589.0,85.0527,85.069,84.7749,84.7749,40589.0
2018-03-23 10:25:00,103.74,104.16,103.74,104.1,45336.0,84.7667,85.1099,84.7667,85.0609,45336.0
2018-03-23 10:30:00,104.14,104.32,103.98,104.25,16988.0,85.0935,85.2406,84.9628,85.1834,16988.0
2018-03-23 10:35:00,104.27,104.34,104.08,104.1,23899.0,85.1998,85.257,85.0445,85.0609,23899.0
2018-03-23 10:40:00,104.11,104.36,104.08,104.13,17238.0,85.069,85.2733,85.0445,85.0854,17238.0
2018-03-23 10:45:00,104.13,104.38,104.02,104.07,16912.0,85.0854,85.2896,84.9955,85.0363,16912.0
2018-03-23 10:50:00,104.14,104.36,103.97,104.27,25826.0,85.0935,85.2733,84.9546,85.1998,25826.0
2018-03-23 10:55:00,104.29,104.54,104.13,104.5,28805.0,85.2161,85.4204,85.0854,85.3877,28805.0
2018-03-23 11:00:00,104.5,104.56,104.27,104.41,110329.0,85.3877,85.4367,85.1998,85.3142,110329.0
2018-03-23 11:05:00,104.44,104.46,104.11,104.11,47338.0,85.3387,85.355,85.069,85.069,47338.0
2018-03-23 11:10:00,104.14,104.19,104.04,104.16,22053.0,85.0935,85.1344,85.0118,85.1099,22053.0
2018-03-23 11:15:00,104.2,104.23,104.0,104.06,41966.0,85.1426,85.1671,84.9791,85.0282,41966.0
2018-03-23 11:20:00,104.05,104.15,103.89,103.9,22218.0,85.02,85.1017,84.8893,84.8974,22218.0
2018-03-23 11:25:00,103.89,104.01,103.71,103.73,38806.0,84.8893,84.9873,84.7422,84.7585,38806.0
2018-03-23 11:30:00,103.72,103.82,103.72,103.74,32242.0,84.7504,84.8321,84.7504,84.7667,32242.0
2018-03-23 11:35:00,103.75,103.88,103.5,103.58,40139.0,84.7749,84.8811,84.5706,84.636,40139.0
2018-03-23 11:40:00,103.55,103.67,103.42,103.42,60715.0,84.6114,84.7095,84.5052,84.5052,60715.0
2018-03-23 11:45:00,103.41,103.41,103.24,103.32,45010.0,84.4971,84.4971,84.3581,84.4235,45010.0
2018-03-23 11:50:00,103.3,103.33,103.05,103.16,63920.0,84.4072,84.4317,84.2029,84.2928,63920.0
2018-03-23 11:55:00,103.16,103.18,103.0,103.04,68669.0,84.2928,84.3091,84.162,84.1947,68669.0
2018-03-23 12:00:00,103.02,103.43,103.01,103.29,89920.0,84.1784,84.5134,84.1702,84.399,89920.0
2018-03-23 12:05:00,103.32,103.47,103.16,103.47,45205.0,84.4235,84.5461,84.2928,84.5461,45205.0
2018-03-23 12:10:00,103.45,103.49,103.24,103.37,17133.0,84.5297,84.5624,84.3581,84.4644,17133.0
2018-03-23 12:15:00,103.39,103.44,103.04,103.09,26629.0,84.4807,84.5216,84.1947,84.2356,26629.0
2018-03-23 12:20:00,103.09,103.42,103.08,103.37,23800.0,84.2356,84.5052,84.2274,84.4644,23800.0
2018-03-23 12:25:00,103.41,103.63,103.4,103.58,15391.0,84.4971,84.6768,84.4889,84.636,15391.0
2018-03-23 12:30:00,103.56,103.66,103.44,103.44,19192.0,84.6196,84.7013,84.5216,84.5216,19192.0
2018-03-23 12:35:00,103.45,103.5,103.25,103.25,29125.0,84.5297,84.5706,84.3663,84.3663,29125.0
2018-03-23 12:40:00,103.23,103.28,103.11,103.12,15119.0,84.35,84.3908,84.2519,84.2601,15119.0
2018-03-23 12:45:00,103.09,103.3,103.08,103.24,17788.0,84.2356,84.4072,84.2274,84.3581,17788.0
2018-03-23 12:50:00,103.24,103.35,103.12,103.22,17599.0,84.3581,84.448,84.2601,84.3418,17599.0
2018-03-23 12:55:00,103.21,103.24,103.09,103.13,9455.0,84.3336,84.3581,84.2356,84.2683,9455.0
2018-03-23 13:00:00,103.12,103.49,103.0,103.44,25683.0,84.2601,84.5624,84.162,84.5216,25683.0
2018-03-23 13:05:00,103.44,103.7,103.38,103.65,24262.0,84.5216,84.734,84.4725,84.6932,24262.0
2018-03-23 13:10:00,103.63,103.82,103.61,103.73,25391.0,84.6768,84.8321,84.6605,84.7585,25391.0
2018-03-23 13:15:00,103.74,103.92,103.71,103.91,27092.0,84.7667,84.9138,84.7422,84.9056,27092.0
2018-03-23 13:20:00,103.94,104.21,103.84,104.16,36539.0,84.9301,85.1507,84.8484,85.1099,36539.0
2018-03-23 13:25:00,104.18,104.21,103.92,104.08,24812.0,85.1262,85.1507,84.9138,85.0445,24812.0
2018-03-23 13:30:00,104.12,104.37,104.04,104.14,29133.0,85.0772,85.2815,85.0118,85.0935,29133.0
2018-03-23 13:35:00,104.14,104.29,104.1,104.24,64205.0,85.0935,85.2161,85.0609,85.1753,64205.0
2018-03-23 13:40:00,104.23,104.34,104.13,104.23,60209.0,85.1671,85.257,85.0854,85.1671,60209.0
2018-03-23 13:45:00,104.22,104.58,104.22,104.54,55244.0,85.1589,85.4531,85.1589,85.4204,55244.0
2018-03-23 13:50:00,104.54,104.92,104.54,104.92,30410.0,85.4204,85.7309,85.4204,85.7309,30410.0
2018-03-23 13:55:00,104.91,104.91,104.71,104.71,31073.0,85.7227,85.7227,85.5593,85.5593,31073.0
2018-03-23 14:00:00,104.72,104.89,104.54,104.56,30691.0,85.5675,85.7064,85.4204,85.4367,30691.0
2018-03-23 14:05:00,104.54,104.59,104.3,104.4,27823.0,85.4204,85.4612,85.2243,85.306,27823.0
2018-03-23 14:10:00,104.37,104.37,104.01,104.01,39689.0,85.2815,85.2815,84.9873,84.9873,39689.0
2018-03-23 14:15:00,103.98,104.02,103.82,103.86,33125.0,84.9628,84.9955,84.8321,84.8648,33125.0
2018-03-23 14:20:00,103.84,103.91,103.64,103.79,27965.0,84.8484,84.9056,84.685,84.8076,27965.0
2018-03-23 14:25:00,103.81,103.81,103.57,103.66,21272.0,84.8239,84.8239,84.6278,84.7013,21272.0
2018-03-23 14:30:00,103.65,103.73,103.47,103.57,57272.0,84.6932,84.7585,84.5461,84.6278,57272.0
2018-03-23 14:35:00,103.58,103.65,103.43,103.58,36734.0,84.636,84.6932,84.5134,84.636,36734.0
2018-03-23 14:40:00,103.58,103.7,103.38,103.5,33294.0,84.636,84.734,84.4725,84.5706,33294.0
2018-03-23 14:45:00,103.46,103.48,103.12,103.15,62709.0,84.5379,84.5543,84.2601,84.2846,62709.0
2018-03-23 14:50:00,103.15,103.25,102.98,103.22,47302.0,84.2846,84.3663,84.1457,84.3418,47302.0
2018-03-23 14:55:00,103.2,103.21,102.51,102.53,121857.0,84.3255,84.3336,83.7617,83.778,121857.0
2018-03-23 15:00:00,102.53,102.65,102.24,102.4,77307.0,83.778,83.8761,83.541,83.6718,77307.0
2018-03-23 15:05:00,102.33,102.57,102.24,102.27,77460.0,83.6146,83.8107,83.541,83.5656,77460.0
2018-03-23 15:10:00,102.25,102.52,102.08,102.48,130535.0,83.5492,83.7698,83.4103,83.7371,130535.0
2018-03-23 15:15:00,102.48,102.87,102.48,102.51,89709.0,83.7371,84.0558,83.7371,83.7617,89709.0
2018-03-23 15:20:00,102.51,102.61,102.29,102.33,69004.0,83.7617,83.8434,83.5819,83.6146,69004.0
2018-03-23 15:25:00,102.27,102.57,102.25,102.36,78834.0,83.5656,83.8107,83.5492,83.6391,78834.0
2018-03-23 15:30:00,102.37,102.39,102.03,102.1,93136.0,83.6473,83.6636,83.3694,83.4266,93136.0
2018-03-23 15:35:00,102.11,102.21,102.0,102.19,119339.0,83.4348,83.5165,83.3449,83.5002,119339.0
2018-03-23 15:40:00,102.17,102.34,101.99,102.1,158318.0,83.4838,83.6227,83.3368,83.4266,158318.0
2018-03-23 15:45:00,102.09,102.11,101.99,102.01,204663.0,83.4185,83.4348,83.3368,83.3531,204663.0
2018-03-23 15:50:00,102.01,102.01,101.55,101.57,258918.0,83.3531,83.3531,82.9772,82.9936,258918.0
2018-03-23 15:55:00,101.58,101.85,101.34,101.36,487162.0,83.0017,83.2224,82.8056,82.822,487162.0
2018-03-26 09:30:00,103.76,104.63,103.42,104.38,191135.0,84.783,85.4939,84.5052,85.2896,191135.0
2018-03-26 09:35:00,104.38,104.39,103.75,104.02,38011.0,85.2896,85.2978,84.7749,84.9955,38011.0
2018-03-26 09:40:00,104.07,104.4,104.07,104.09,60086.0,85.0363,85.306,85.0363,85.0527,60086.0
2018-03-26 09:45:00,104.08,104.43,103.98,104.0,100336.0,85.0445,85.3305,84.9628,84.9791,100336.0
2018-03-26 09:50:00,104.0,104.33,103.91,104.33,37336.0,84.9791,85.2488,84.9056,85.2488,37336.0
2018-03-26 09:55:00,104.33,104.49,104.19,104.22,61164.0,85.2488,85.3795,85.1344,85.1589,61164.0
2018-03-26 10:00:00,104.18,104.34,104.11,104.25,39577.0,85.1262,85.257,85.069,85.1834,39577.0
2018-03-26 10:05:00,104.23,104.31,104.08,104.2,21311.0,85.1671,85.2325,85.0445,85.1426,21311.0
2018-03-26 10:10:00,104.2,104.2,104.0,104.06,24566.0,85.1426,85.1426,84.9791,85.0282,24566.0
2018-03-26 10:15:00,104.08,104.27,103.97,104.27,31174.0,85.0445,85.1998,84.9546,85.1998,31174.0
2018-03-26 10:20:00,104.28,104.29,104.12,104.14,27543.0,85.2079,85.2161,85.0772,85.0935,27543.0
2018-03-26 10:25:00,104.11,104.11,103.88,104.04,25846.0,85.069,85.069,84.8811,85.0118,25846.0
2018-03-26 10:30:00,104.03,104.19,103.96,104.08,72507.0,85.0037,85.1344,84.9465,85.0445,72507.0
2018-03-26 10:35:00,104.08,104.09,103.84,103.86,25148.0,85.0445,85.0527,84.8484,84.8648,25148.0
2018-03-26 10:40:00,103.86,103.88,103.42,103.55,49248.0,84.8648,84.8811,84.5052,84.6114,49248.0
2018-03-26 10:45:00,103.59,103.64,103.34,103.57,33779.0,84.6441,84.685,84.4399,84.6278,33779.0
2018-03-26 10:50:00,103.59,103.77,103.57,103.59,38279.0,84.6441,84.7912,84.6278,84.6441,38279.0
2018-03-26 10:55:00,103.6,103.8,103.56,103.67,33870.0,84.6523,84.8157,84.6196,84.7095,33870.0
2018-03-26 11:00:00,103.69,103.91,103.62,103.83,29423.0,84.7258,84.9056,84.6686,84.8402,29423.0
2018-03-26 11:05:00,103.83,103.83,103.37,103.37,20514.0,84.8402,84.8402,84.4644,84.4644,20514.0
2018-03-26 11:10:00,103.37,103.57,103.29,103.33,22043.0,84.4644,84.6278,84.399,84.4317,22043.0
2018-03-26 11:15:00,103.35,103.42,103.03,103.13,31759.0,84.448,84.5052,84.1866,84.2683,31759.0
2018-03-26 11:20:00,103.09,103.66,103.04,103.66,31297.0,84.2356,84.7013,84.1947,84.7013,31297.0
2018-03-26 11:25:00,103.64,103.7,103.47,103.56,20924.0,84.685,84.734,84.5461,84.6196,20924.0
2018-03-26 11:30:00,103.54,103.96,103.44,103.87,54957.0,84.6033,84.9465,84.5216,84.8729,54957.0
2018-03-26 11:35:00,103.91,103.92,103.66,103.88,11667.0,84.9056,84.9138,84.7013,84.8811,11667.0
2018-03-26 11:40:00,103.92,104.15,103.92,104.15,33882.0,84.9138,85.1017,84.9138,85.1017,33882.0
2018-03-26 11:45:00,104.11,104.12,103.87,104.02,18353.0,85.069,85.0772,84.8729,84.9955,18353.0
2018-03-26 11:50:00,103.99,104.32,103.98,104.15,29775.0,84.971,85.2406,84.9628,85.1017,29775.0
2018-03-26 11:55:00,104.17,104.17,103.9,104.03,13724.0,85.1181,85.1181,84.8974,85.0037,13724.0
2018-03-26 12:00:00,103.99,104.03,103.81,103.88,24990.0,84.971,85.0037,84.8239,84.8811,24990.0
2018-03-26 12:05:00,103.91,104.29,103.91,104.23,19129.0,84.9056,85.2161,84.9056,85.1671,19129.0
2018-03-26 12:10:00,104.25,104.5,104.2,104.43,42019.0,85.1834,85.3877,85.1426,85.3305,42019.0
2018-03-26 12:15:00,104.42,104.45,104.14,104.22,37461.0,85.3223,85.3468,85.0935,85.1589,37461.0
2018-03-26 12:20:00,104.24,104.55,104.22,104.54,81483.0,85.1753,85.4286,85.1589,85.4204,81483.0
2018-03-26 12:25:00,104.56,104.82,104.52,104.52,53299.0,85.4367,85.6492,85.404,85.404,53299.0
2018-03-26 12:30:00,104.51,104.51,104.36,104.44,20156.0,85.3959,85.3959,85.2733,85.3387,20156.0
2018-03-26 12:35:00,104.45,104.71,104.41,104.41,22594.0,85.3468,85.5593,85.3142,85.3142,22594.0
2018-03-26 12:40:00,104.43,104.48,104.24,104.27,15983.0,85.3305,85.3714,85.1753,85.1998,15983.0
2018-03-26 12:45:00,104.27,104.29,104.13,104.15,17058.0,85.1998,85.2161,85.0854,85.1017,17058.0
2018-03-26 12:50:00,104.18,104.28,104.1,104.26,10230.0,85.1262,85.2079,85.0609,85.1916,10230.0
2018-03-26 12:55:00,104.23,104.38,104.16,104.31,14916.0,85.1671,85.2896,85.1099,85.2325,14916.0
2018-03-26 13:00:00,104.32,104.52,104.3,104.33,25686.0,85.2406,85.404,85.2243,85.2488,25686.0
2018-03-26 13:05:00,104.29,104.45,104.23,104.32,18440.0,85.2161,85.3468,85.1671,85.2406,18440.0
2018-03-26 13:10:00,104.35,104.65,104.32,104.6,45599.0,85.2651,85.5103,85.2406,85.4694,45599.0
2018-03-26 13:15:00,104.62,104.81,104.58,104.75,31465.0,85.4858,85.641,85.4531,85.592,31465.0
2018-03-26 13:20:00,104.76,104.88,104.73,104.78,18119.0,85.6001,85.6982,85.5756,85.6165,18119.0
2018-03-26 13:25:00,104.8,104.87,104.72,104.87,16082.0,85.6328,85.69,85.5675,85.69,16082.0
2018-03-26 13:30:00,104.85,104.88,104.68,104.73,26314.0,85.6737,85.6982,85.5348,85.5756,26314.0
2018-03-26 13:35:00,104.75,104.86,104.71,104.83,28656.0,85.592,85.6819,85.5593,85.6573,28656.0
2018-03-26 13:40:00,104.85,104.99,104.74,104.76,18590.0,85.6737,85.7881,85.5838,85.6001,18590.0
2018-03-26 13:45:00,104.81,104.84,104.67,104.7,28219.0,85.641,85.6655,85.5266,85.5511,28219.0
2018-03-26 13:50:00,104.69,104.69,104.41,104.57,27137.0,85.543,85.543,85.3142,85.4449,27137.0
2018-03-26 13:55:00,104.52,104.62,104.4,104.62,16750.0,85.404,85.4858,85.306,85.4858,16750.0
2018-03-26 14:00:00,104.61,104.72,104.53,104.7,22041.0,85.4776,85.5675,85.4122,85.5511,22041.0
2018-03-26 14:05:00,104.73,104.88,104.64,104.81,30938.0,85.5756,85.6982,85.5021,85.641,30938.0
2018-03-26 14:10:00,104.82,105.06,104.82,105.02,33658.0,85.6492,85.8453,85.6492,85.8126,33658.0
2018-03-26 14:15:00,105.05,105.21,104.98,105.15,28263.0,85.8371,85.9678,85.7799,85.9188,28263.0
2018-03-26 14:20:00,105.19,105.29,105.12,105.14,37000.0,85.9515,86.0332,85.8943,85.9106,37000.0
2018-03-26 14:25:00,105.15,105.4,105.06,105.4,40916.0,85.9188,86.1231,85.8453,86.1231,40916.0
2018-03-26 14:30:00,105.38,105.55,105.37,105.45,33628.0,86.1068,86.2457,86.0986,86.164,33628.0
2018-03-26 14:35:00,105.47,105.77,105.46,105.62,36710.0,86.1803,86.4254,86.1721,86.3029,36710.0
2018-03-26 14:40:00,105.64,105.78,105.63,105.78,32271.0,86.3192,86.4336,86.311,86.4336,32271.0
2018-03-26 14:45:00,105.76,105.79,105.47,105.52,24104.0,86.4173,86.4418,86.1803,86.2212,24104.0
2018-03-26 14:50:00,105.54,105.96,105.53,105.95,32711.0,86.2375,86.5807,86.2293,86.5725,32711.0
2018-03-26 14:55:00,105.94,106.0,105.64,105.69,27483.0,86.5643,86.6134,86.3192,86.3601,27483.0
2018-03-26 15:00:00,105.7,105.9,105.65,105.84,30538.0,86.3682,86.5317,86.3274,86.4826,30538.0
2018-03-26 15:05:00,105.86,106.04,105.8,106.02,34243.0,86.499,86.646,86.4499,86.6297,34243.0
2018-03-26 15:10:00,106.05,106.08,105.89,106.03,34201.0,86.6542,86.6787,86.5235,86.6379,34201.0
2018-03-26 15:15:00,106.01,106.19,105.95,106.16,30089.0,86.6215,86.7686,86.5725,86.7441,30089.0
2018-03-26 15:20:00,106.16,106.2,106.0,106.08,34449.0,86.7441,86.7768,86.6134,86.6787,34449.0
2018-03-26 15:25:00,106.05,106.2,105.97,106.19,30813.0,86.6542,86.7768,86.5888,86.7686,30813.0
2018-03-26 15:30:00,106.2,106.35,106.19,106.25,40400.0,86.7768,86.8993,86.7686,86.8176,40400.0
2018-03-26 15:35:00,106.24,106.24,106.05,106.13,38179.0,86.8095,86.8095,86.6542,86.7196,38179.0
2018-03-26 15:40:00,106.12,106.2,106.07,106.18,56548.0,86.7114,86.7768,86.6706,86.7604,56548.0
2018-03-26 15:45:00,106.2,106.46,106.17,106.45,167021.0,86.7768,86.9892,86.7523,86.9811,167021.0
2018-03-26 15:50:00,106.45,106.7,106.39,106.67,186338.0,86.9811,87.1853,86.932,87.1608,186338.0
2018-03-26 15:55:00,106.68,106.72,106.54,106.6,329643.0,87.169,87.2017,87.0546,87.1036,329643.0
2018-03-27 09:30:00,108.0,108.1,107.03,107.21,141136.0,88.2476,88.3293,87.455,87.6021,141136.0
2018-03-27 09:35:00,107.23,107.32,106.56,106.75,99244.0,87.6184,87.6919,87.0709,87.2262,99244.0
2018-03-27 09:40:00,106.75,106.81,106.31,106.33,45707.0,87.2262,87.2752,86.8667,86.883,45707.0
2018-03-27 09:45:00,106.35,106.44,106.17,106.34,35251.0,86.8993,86.9729,86.7523,86.8912,35251.0
2018-03-27 09:50:00,106.35,106.64,106.3,106.5,21033.0,86.8993,87.1363,86.8585,87.0219,21033.0
2018-03-27 09:55:00,106.57,106.89,106.57,106.87,17180.0,87.0791,87.3406,87.0791,87.3242,17180.0
2018-03-27 10:00:00,106.84,106.84,106.58,106.79,45172.0,87.2997,87.2997,87.0873,87.2589,45172.0
2018-03-27 10:05:00,106.82,106.94,106.27,106.4,22016.0,87.2834,87.3814,86.834,86.9402,22016.0
2018-03-27 10:10:00,106.35,106.35,105.87,106.09,26010.0,86.8993,86.8993,86.5071,86.6869,26010.0
2018-03-27 10:15:00,106.1,106.1,105.85,106.02,22827.0,86.6951,86.6951,86.4908,86.6297,22827.0
2018-03-27 10:20:00,106.06,106.06,105.81,105.85,18261.0,86.6624,86.6624,86.4581,86.4908,18261.0
2018-03-27 10:25:00,105.9,106.13,105.83,106.06,19581.0,86.5317,86.7196,86.4745,86.6624,19581.0
2018-03-27 10:30:00,106.08,106.15,105.77,105.84,22514.0,86.6787,86.7359,86.4254,86.4826,22514.0
2018-03-27 10:35:00,105.84,106.21,105.83,106.15,25910.0,86.4826,86.785,86.4745,86.7359,25910.0
2018-03-27 10:40:00,106.14,106.54,106.08,106.43,43166.0,86.7278,87.0546,86.6787,86.9647,43166.0
2018-03-27 10:45:00,106.49,106.55,106.27,106.28,24848.0,87.0137,87.0628,86.834,86.8422,24848.0
2018-03-27 10:50:00,106.29,106.29,106.06,106.26,25074.0,86.8503,86.8503,86.6624,86.8258,25074.0
2018-03-27 10:55:00,106.21,106.43,106.08,106.19,17610.0,86.785,86.9647,86.6787,86.7686,17610.0
2018-03-27 11:00:00,106.13,106.19,105.88,106.12,18548.0,86.7196,86.7686,86.5153,86.7114,18548.0
2018-03-27 11:05:00,106.06,106.29,105.99,106.26,13487.0,86.6624,86.8503,86.6052,86.8258,13487.0
2018-03-27 11:10:00,106.27,106.4,106.21,106.35,12088.0,86.834,86.9402,86.785,86.8993,12088.0
2018-03-27 11:15:00,106.4,106.43,106.27,106.33,12706.0,86.9402,86.9647,86.834,86.883,12706.0
2018-03-27 11:20:00,106.3,106.38,106.18,106.33,10768.0,86.8585,86.9239,86.7604,86.883,10768.0
2018-03-27 11:25:00,106.33,106.37,106.24,106.37,9738.0,86.883,86.9157,86.8095,86.9157,9738.0
2018-03-27 11:30:00,106.38,106.79,106.38,106.71,10685.0,86.9239,87.2589,86.9239,87.1935,10685.0
2018-03-27 11:35:00,106.72,106.86,106.59,106.85,14445.0,87.2017,87.3161,87.0955,87.3079,14445.0
2018-03-27 11:40:00,106.83,107.27,106.82,107.26,29185.0,87.2916,87.6511,87.2834,87.6429,29185.0
2018-03-27 11:45:00,107.28,107.41,107.07,107.33,25080.0,87.6593,87.7655,87.4877,87.7001,25080.0
2018-03-27 11:50:00,107.35,107.35,107.05,107.09,16291.0,87.7165,87.7165,87.4713,87.504,16291.0
2018-03-27 11:55:00,107.1,107.1,106.9,106.94,8566.0,87.5122,87.5122,87.3488,87.3814,8566.0
2018-03-27 12:00:00,106.95,107.14,106.89,107.14,11496.0,87.3896,87.5449,87.3406,87.5449,11496.0
2018-03-27 12:05:00,107.1,107.12,106.66,106.75,20925.0,87.5122,87.5285,87.1527,87.2262,20925.0
2018-03-27 12:10:00,106.75,106.85,106.72,106.75,9638.0,87.2262,87.3079,87.2017,87.2262,9638.0
2018-03-27 12:15:00,106.71,106.73,106.58,106.64,10170.0,87.1935,87.2099,87.0873,87.1363,10170.0
2018-03-27 12:20:00,106.66,106.71,106.47,106.53,15609.0,87.1527,87.1935,86.9974,87.0464,15609.0
2018-03-27 12:25:00,106.48,106.48,106.32,106.39,20251.0,87.0056,87.0056,86.8748,86.932,20251.0
2018-03-27 12:30:00,106.36,106.39,105.87,106.09,22705.0,86.9075,86.932,86.5071,86.6869,22705.0
2018-03-27 12:35:00,106.08,106.15,105.94,106.0,24540.0,86.6787,86.7359,86.5643,86.6134,24540.0
2018-03-27 12:40:00,106.04,106.25,105.83,106.16,21986.0,86.646,86.8176,86.4745,86.7441,21986.0
2018-03-27 12:45:00,106.16,106.35,106.05,106.08,19424.0,86.7441,86.8993,86.6542,86.6787,19424.0
2018-03-27 12:50:00,106.06,106.06,105.71,105.91,19516.0,86.6624,86.6624,86.3764,86.5398,19516.0
2018-03-27 12:55:00,105.89,106.16,105.8,106.04,20611.0,86.5235,86.7441,86.4499,86.646,20611.0
2018-03-27 13:00:00,106.06,106.27,106.06,106.22,14825.0,86.6624,86.834,86.6624,86.7931,14825.0
2018-03-27 13:05:00,106.22,106.28,106.1,106.16,10763.0,86.7931,86.8422,86.6951,86.7441,10763.0
2018-03-27 13:10:00,106.13,106.32,105.99,106.29,9486.0,86.7196,86.8748,86.6052,86.8503,9486.0
2018-03-27 13:15:00,106.33,106.47,106.31,106.34,10474.0,86.883,86.9974,86.8667,86.8912,10474.0
2018-03-27 13:20:00,106.28,106.38,106.01,106.01,13641.0,86.8422,86.9239,86.6215,86.6215,13641.0
2018-03-27 13:25:00,106.0,106.14,105.88,105.88,7322.0,86.6134,86.7278,86.5153,86.5153,7322.0
2018-03-27 13:30:00,105.92,106.05,105.81,105.92,10749.0,86.548,86.6542,86.4581,86.548,10749.0
2018-03-27 13:35:00,105.92,105.93,105.64,105.67,29843.0,86.548,86.5562,86.3192,86.3437,29843.0
2018-03-27 13:40:00,105.61,105.71,105.55,105.65,15827.0,86.2947,86.3764,86.2457,86.3274,15827.0
2018-03-27 13:45:00,105.68,105.68,105.29,105.31,22088.0,86.3519,86.3519,86.0332,86.0496,22088.0
2018-03-27 13:50:00,105.27,105.28,104.9,105.09,28794.0,86.0169,86.025,85.7145,85.8698,28794.0
2018-03-27 13:55:00,105.1,105.47,104.94,105.36,46195.0,85.878,86.1803,85.7472,86.0904,46195.0
2018-03-27 14:00:00,105.32,105.32,104.64,104.7,35107.0,86.0577,86.0577,85.5021,85.5511,35107.0
2018-03-27 14:05:00,104.74,104.87,104.7,104.75,17435.0,85.5838,85.69,85.5511,85.592,17435.0
2018-03-27 14:10:00,104.73,105.08,104.7,105.04,34156.0,85.5756,85.8616,85.5511,85.8289,34156.0
2018-03-27 14:15:00,105.02,105.33,105.02,105.29,21098.0,85.8126,86.0659,85.8126,86.0332,21098.0
2018-03-27 14:20:00,105.27,105.27,104.87,104.9,20013.0,86.0169,86.0169,85.69,85.7145,20013.0
2018-03-27 14:25:00,104.94,104.94,104.39,104.43,49291.0,85.7472,85.7472,85.2978,85.3305,49291.0
2018-03-27 14:30:00,104.39,104.56,104.19,104.45,86004.0,85.2978,85.4367,85.1344,85.3468,86004.0
2018-03-27 14:35:00,104.51,104.66,104.41,104.6,20221.0,85.3959,85.5184,85.3142,85.4694,20221.0
2018-03-27 14:40:00,104.57,104.72,104.52,104.61,15891.0,85.4449,85.5675,85.404,85.4776,15891.0
2018-03-27 14:45:00,104.57,104.58,104.05,104.17,36808.0,85.4449,85.4531,85.02,85.1181,36808.0
2018-03-27 14:50:00,104.15,104.36,104.1,104.15,28461.0,85.1017,85.2733,85.0609,85.1017,28461.0
2018-03-27 14:55:00,104.1,104.23,103.8,103.91,39191.0,85.0609,85.1671,84.8157,84.9056,39191.0
2018-03-27 15:00:00,103.9,103.95,103.56,103.63,38426.0,84.8974,84.9383,84.6196,84.6768,38426.0
2018-03-27 15:05:00,103.64,103.65,102.97,103.27,84391.0,84.685,84.6932,84.1375,84.3827,84391.0
2018-03-27 15:10:00,103.35,103.4,102.76,102.99,85051.0,84.448,84.4889,83.9659,84.1539,85051.0
2018-03-27 15:15:00,103.0,103.52,102.97,103.27,47688.0,84.162,84.5869,84.1375,84.3827,47688.0
2018-03-27 15:20:00,103.27,103.34,102.77,102.82,63713.0,84.3827,84.4399,83.9741,84.015,63713.0
2018-03-27 15:25:00,102.86,102.88,102.39,102.5,79866.0,84.0476,84.064,83.6636,83.7535,79866.0
2018-03-27 15:30:00,102.47,102.53,101.82,102.13,130181.0,83.729,83.778,83.1979,83.4512,130181.0
2018-03-27 15:35:00,102.14,102.51,102.11,102.47,74549.0,83.4593,83.7617,83.4348,83.729,74549.0
2018-03-27 15:40:00,102.46,102.54,102.02,102.02,116377.0,83.7208,83.7862,83.3613,83.3613,116377.0
2018-03-27 15:45:00,102.06,102.26,101.87,102.15,236444.0,83.394,83.5574,83.2387,83.4675,236444.0
2018-03-27 15:50:00,102.13,102.77,101.93,102.58,208303.0,83.4512,83.9741,83.2877,83.8189,208303.0
2018-03-27 15:55:00,102.58,102.76,102.39,102.57,358530.0,83.8189,83.9659,83.6636,83.8107,358530.0
2018-03-28 09:30:00,102.29,103.17,102.27,102.69,80642.0,83.5819,84.3009,83.5656,83.9087,80642.0
2018-03-28 09:35:00,102.68,103.0,101.84,101.9,64927.0,83.9006,84.162,83.2142,83.2632,64927.0
2018-03-28 09:40:00,101.92,102.03,101.41,101.89,101503.0,83.2796,83.3694,82.8628,83.2551,101503.0
2018-03-28 09:45:00,101.93,102.82,101.54,102.79,37640.0,83.2877,84.015,82.9691,83.9904,37640.0
2018-03-28 09:50:00,102.74,103.08,102.44,102.89,33500.0,83.9496,84.2274,83.7045,84.0722,33500.0
2018-03-28 09:55:00,102.9,103.0,102.53,102.99,50853.0,84.0803,84.162,83.778,84.1539,50853.0
2018-03-28 10:00:00,102.98,103.42,102.82,103.39,53039.0,84.1457,84.5052,84.015,84.4807,53039.0
2018-03-28 10:05:00,103.34,103.43,102.88,103.11,40624.0,84.4399,84.5134,84.064,84.2519,40624.0
2018-03-28 10:10:00,103.09,103.09,102.61,102.65,32794.0,84.2356,84.2356,83.8434,83.8761,32794.0
2018-03-28 10:15:00,102.75,102.9,102.39,102.54,31782.0,83.9578,84.0803,83.6636,83.7862,31782.0
2018-03-28 10:20:00,102.6,102.91,102.44,102.47,23522.0,83.8352,84.0885,83.7045,83.729,23522.0
2018-03-28 10:25:00,102.51,102.69,102.4,102.64,34542.0,83.7617,83.9087,83.6718,83.8679,34542.0
2018-03-28 10:30:00,102.69,103.02,102.43,102.43,32566.0,83.9087,84.1784,83.6963,83.6963,32566.0
2018-03-28 10:35:00,102.45,102.56,102.22,102.45,30421.0,83.7126,83.8025,83.5247,83.7126,30421.0
2018-03-28 10:40:00,102.38,102.42,102.05,102.21,33397.0,83.6554,83.6881,83.3858,83.5165,33397.0
2018-03-28 10:45:00,102.21,102.24,101.52,101.77,123340.0,83.5165,83.541,82.9527,83.157,123340.0
2018-03-28 10:50:00,101.75,102.25,101.61,102.2,55245.0,83.1407,83.5492,83.0263,83.5084,55245.0
2018-03-28 10:55:00,102.16,102.33,101.94,102.29,47909.0,83.4757,83.6146,83.2959,83.5819,47909.0
2018-03-28 11:00:00,102.3,102.5,101.95,102.06,48831.0,83.5901,83.7535,83.3041,83.394,48831.0
2018-03-28 11:05:00,102.1,102.57,102.07,102.43,35389.0,83.4266,83.8107,83.4021,83.6963,35389.0
2018-03-28 11:10:00,102.46,102.75,102.07,102.07,48288.0,83.7208,83.9578,83.4021,83.4021,48288.0
2018-03-28 11:15:00,102.12,102.46,101.97,102.34,40960.0,83.443,83.7208,83.3204,83.6227,40960.0
2018-03-28 11:20:00,102.29,102.29,101.84,102.02,61427.0,83.5819,83.5819,83.2142,83.3613,61427.0
2018-03-28 11:25:00,101.95,102.29,101.76,101.76,37795.0,83.3041,83.5819,83.1488,83.1488,37795.0
2018-03-28 11:30:00,101.82,101.95,101.5,101.83,62806.0,83.1979,83.3041,82.9364,83.206,62806.0
2018-03-28 11:35:00,101.85,102.36,101.84,102.13,39255.0,83.2224,83.6391,83.2142,83.4512,39255.0
2018-03-28 11:40:00,102.14,102.85,102.11,102.85,91154.0,83.4593,84.0395,83.4348,84.0395,91154.0
2018-03-28 11:45:00,102.83,102.87,102.41,102.62,107841.0,84.0231,84.0558,83.6799,83.8515,107841.0
2018-03-28 11:50:00,102.62,102.62,102.06,102.11,27245.0,83.8515,83.8515,83.394,83.4348,27245.0
2018-03-28 11:55:00,102.11,102.44,102.02,102.09,66324.0,83.4348,83.7045,83.3613,83.4185,66324.0
2018-03-28 12:00:00,102.1,102.35,102.04,102.06,34805.0,83.4266,83.6309,83.3776,83.394,34805.0
2018-03-28 12:05:00,102.09,102.38,102.0,102.35,43448.0,83.4185,83.6554,83.3449,83.6309,43448.0
2018-03-28 12:10:00,102.35,103.28,102.35,103.23,48452.0,83.6309,84.3908,83.6309,84.35,48452.0
2018-03-28 12:15:00,103.25,103.6,103.05,103.59,57568.0,84.3663,84.6523,84.2029,84.6441,57568.0
2018-03-28 12:20:00,103.63,103.76,103.26,103.44,54792.0,84.6768,84.783,84.3745,84.5216,54792.0
2018-03-28 12:25:00,103.42,103.53,103.05,103.09,49560.0,84.5052,84.5951,84.2029,84.2356,49560.0
2018-03-28 12:30:00,103.06,103.23,102.96,103.05,49855.0,84.2111,84.35,84.1294,84.2029,49855.0
2018-03-28 12:35:00,103.1,103.23,103.04,103.16,29453.0,84.2438,84.35,84.1947,84.2928,29453.0
2018-03-28 12:40:00,103.19,103.54,103.16,103.29,24145.0,84.3173,84.6033,84.2928,84.399,24145.0
2018-03-28 12:45:00,103.21,103.37,102.88,103.01,24139.0,84.3336,84.4644,84.064,84.1702,24139.0
2018-03-28 12:50:00,102.98,103.03,102.81,102.87,21573.0,84.1457,84.1866,84.0068,84.0558,21573.0
2018-03-28 12:55:00,102.79,102.82,102.45,102.49,28568.0,83.9904,84.015,83.7126,83.7453,28568.0
2018-03-28 13:00:00,102.48,102.52,102.13,102.37,38272.0,83.7371,83.7698,83.4512,83.6473,38272.0
2018-03-28 13:05:00,102.37,102.73,102.28,102.73,87989.0,83.6473,83.9414,83.5737,83.9414,87989.0
2018-03-28 13:10:00,102.73,102.76,102.51,102.67,40359.0,83.9414,83.9659,83.7617,83.8924,40359.0
2018-03-28 13:15:00,102.66,102.67,102.29,102.39,32761.0,83.8842,83.8924,83.5819,83.6636,32761.0
2018-03-28 13:20:00,102.42,103.2,102.42,103.13,33273.0,83.6881,84.3255,83.6881,84.2683,33273.0
2018-03-28 13:25:00,103.13,103.19,102.92,103.04,23221.0,84.2683,84.3173,84.0967,84.1947,23221.0
2018-03-28 13:30:00,103.04,103.09,102.63,102.8,58109.0,84.1947,84.2356,83.8597,83.9986,58109.0
2018-03-28 13:35:00,102.75,103.04,102.66,103.0,21886.0,83.9578,84.1947,83.8842,84.162,21886.0
2018-03-28 13:40:00,102.94,103.28,102.87,103.09,26196.0,84.113,84.3908,84.0558,84.2356,26196.0
2018-03-28 13:45:00,103.16,103.61,103.16,103.47,35325.0,84.2928,84.6605,84.2928,84.5461,35325.0
2018-03-28 13:50:00,103.45,103.46,103.11,103.21,28076.0,84.5297,84.5379,84.2519,84.3336,28076.0
2018-03-28 13:55:00,103.23,103.27,103.02,103.09,25951.0,84.35,84.3827,84.1784,84.2356,25951.0
2018-03-28 14:00:00,103.09,103.22,102.57,102.75,32977.0,84.2356,84.3418,83.8107,83.9578,32977.0
2018-03-28 14:05:00,102.77,102.78,102.56,102.74,31948.0,83.9741,83.9823,83.8025,83.9496,31948.0
2018-03-28 14:10:00,102.75,102.75,102.43,102.53,23547.0,83.9578,83.9578,83.6963,83.778,23547.0
2018-03-28 14:15:00,102.52,102.75,102.49,102.55,65044.0,83.7698,83.9578,83.7453,83.7943,65044.0
2018-03-28 14:20:00,102.56,102.85,102.51,102.51,111104.0,83.8025,84.0395,83.7617,83.7617,111104.0
2018-03-28 14:25:00,102.54,102.65,102.2,102.23,58942.0,83.7862,83.8761,83.5084,83.5329,58942.0
2018-03-28 14:30:00,102.2,102.42,102.12,102.36,46822.0,83.5084,83.6881,83.443,83.6391,46822.0
2018-03-28 14:35:00,102.36,102.62,102.23,102.45,84998.0,83.6391,83.8515,83.5329,83.7126,84998.0
2018-03-28 14:40:00,102.45,102.88,102.33,102.37,58662.0,83.7126,84.064,83.6146,83.6473,58662.0
2018-03-28 14:45:00,102.42,102.43,102.21,102.4,14057.0,83.6881,83.6963,83.5165,83.6718,14057.0
2018-03-28 14:50:00,102.43,102.58,102.29,102.45,15011.0,83.6963,83.8189,83.5819,83.7126,15011.0
2018-03-28 14:55:00,102.47,102.49,102.08,102.14,28167.0,83.729,83.7453,83.4103,83.4593,28167.0
2018-03-28 15:00:00,102.14,102.24,101.89,101.92,93925.0,83.4593,83.541,83.2551,83.2796,93925.0
2018-03-28 15:05:00,101.92,102.13,101.71,101.72,73918.0,83.2796,83.4512,83.108,83.1161,73918.0
2018-03-28 15:10:00,101.7,102.31,101.7,102.26,52817.0,83.0998,83.5982,83.0998,83.5574,52817.0
2018-03-28 15:15:00,102.26,102.47,102.0,102.23,43157.0,83.5574,83.729,83.3449,83.5329,43157.0
2018-03-28 15:20:00,102.27,102.56,102.0,102.46,39179.0,83.5656,83.8025,83.3449,83.7208,39179.0
2018-03-28 15:25:00,102.53,102.6,102.19,102.58,41914.0,83.778,83.8352,83.5002,83.8189,41914.0
2018-03-28 15:30:00,102.55,102.73,102.3,102.39,47578.0,83.7943,83.9414,83.5901,83.6636,47578.0
2018-03-28 15:35:00,102.44,103.0,102.35,102.87,54596.0,83.7045,84.162,83.6309,84.0558,54596.0
2018-03-28 15:40:00,102.86,102.91,102.41,102.44,49527.0,84.0476,84.0885,83.6799,83.7045,49527.0
2018-03-28 15:45:00,102.42,102.64,102.42,102.64,66447.0,83.6881,83.8679,83.6881,83.8679,66447.0
2018-03-28 15:50:00,102.64,102.67,102.16,102.19,105629.0,83.8679,83.8924,83.4757,83.5002,105629.0
2018-03-28 15:55:00,102.19,102.23,101.81,101.94,302884.0,83.5002,83.5329,83.1897,83.2959,302884.0
2018-03-29 09:30:00,102.82,103.66,102.63,103.21,67065.0,84.015,84.7013,83.8597,84.3336,67065.0
2018-03-29 09:35:00,103.27,103.32,102.82,103.05,36931.0,84.3827,84.4235,84.015,84.2029,36931.0
2018-03-29 09:40:00,103.15,103.57,102.98,103.57,37444.0,84.2846,84.6278,84.1457,84.6278,37444.0
2018-03-29 09:45:00,103.54,103.58,102.96,103.05,29379.0,84.6033,84.636,84.1294,84.2029,29379.0
2018-03-29 09:50:00,103.01,103.04,102.71,102.83,28521.0,84.1702,84.1947,83.9251,84.0231,28521.0
2018-03-29 09:55:00,102.92,103.06,102.29,102.43,39738.0,84.0967,84.2111,83.5819,83.6963,39738.0
2018-03-29 10:00:00,102.46,102.7,102.34,102.49,21534.0,83.7208,83.9169,83.6227,83.7453,21534.0
2018-03-29 10:05:00,102.44,102.63,102.24,102.3,21994.0,83.7045,83.8597,83.541,83.5901,21994.0
2018-03-29 10:10:00,102.4,102.86,102.4,102.84,24392.0,83.6718,84.0476,83.6718,84.0313,24392.0
2018-03-29 10:15:00,102.8,102.89,102.71,102.83,17162.0,83.9986,84.0722,83.9251,84.0231,17162.0
2018-03-29 10:20:00,102.89,103.06,102.58,102.94,27918.0,84.0722,84.2111,83.8189,84.113,27918.0
2018-03-29 10:25:00,103.01,103.16,102.87,103.04,31991.0,84.1702,84.2928,84.0558,84.1947,31991.0
2018-03-29 10:30:00,103.06,103.41,103.0,103.37,37674.0,84.2111,84.4971,84.162,84.4644,37674.0
2018-03-29 10:35:00,103.34,103.48,103.25,103.26,22028.0,84.4399,84.5543,84.3663,84.3745,22028.0
2018-03-29 10:40:00,103.3,103.31,103.11,103.18,23792.0,84.4072,84.4153,84.2519,84.3091,23792.0
2018-03-29 10:45:00,103.13,103.44,103.01,103.33,31936.0,84.2683,84.5216,84.1702,84.4317,31936.0
2018-03-29 10:50:00,103.28,103.69,103.19,103.57,175227.0,84.3908,84.7258,84.3173,84.6278,175227.0
2018-03-29 10:55:00,103.57,103.75,103.46,103.71,25303.0,84.6278,84.7749,84.5379,84.7422,25303.0
2018-03-29 11:00:00,103.68,103.75,103.51,103.59,34938.0,84.7177,84.7749,84.5788,84.6441,34938.0
2018-03-29 11:05:00,103.59,103.85,103.48,103.71,38257.0,84.6441,84.8566,84.5543,84.7422,38257.0
2018-03-29 11:10:00,103.71,103.73,103.28,103.4,21610.0,84.7422,84.7585,84.3908,84.4889,21610.0
2018-03-29 11:15:00,103.41,103.51,103.11,103.22,22979.0,84.4971,84.5788,84.2519,84.3418,22979.0
2018-03-29 11:20:00,103.22,103.26,102.98,103.05,19956.0,84.3418,84.3745,84.1457,84.2029,19956.0
2018-03-29 11:25:00,103.09,103.19,102.91,102.95,27256.0,84.2356,84.3173,84.0885,84.1212,27256.0
2018-03-29 11:30:00,102.96,102.96,102.65,102.84,23046.0,84.1294,84.1294,83.8761,84.0313,23046.0
2018-03-29 11:35:00,102.79,102.79,102.52,102.64,25026.0,83.9904,83.9904,83.7698,83.8679,25026.0
2018-03-29 11:40:00,102.64,102.88,102.55,102.85,15155.0,83.8679,84.064,83.7943,84.0395,15155.0
2018-03-29 11:45:00,102.81,103.01,102.72,102.95,9154.0,84.0068,84.1702,83.9333,84.1212,9154.0
2018-03-29 11:50:00,102.98,103.03,102.84,102.88,16363.0,84.1457,84.1866,84.0313,84.064,16363.0
2018-03-29 11:55:00,102.93,103.07,102.9,103.03,13333.0,84.1048,84.2192,84.0803,84.1866,13333.0
2018-03-29 12:00:00,103.04,103.07,102.65,102.74,18624.0,84.1947,84.2192,83.8761,83.9496,18624.0
2018-03-29 12:05:00,102.73,102.76,102.49,102.56,30483.0,83.9414,83.9659,83.7453,83.8025,30483.0
2018-03-29 12:10:00,102.52,102.82,102.43,102.74,18730.0,83.7698,84.015,83.6963,83.9496,18730.0
2018-03-29 12:15:00,102.75,102.93,102.68,102.91,10556.0,83.9578,84.1048,83.9006,84.0885,10556.0
2018-03-29 12:20:00,102.93,102.93,102.8,102.82,7045.0,84.1048,84.1048,83.9986,84.015,7045.0
2018-03-29 12:25:00,102.82,103.19,102.82,103.16,12633.0,84.015,84.3173,84.015,84.2928,12633.0
2018-03-29 12:30:00,103.2,103.22,103.0,103.2,12800.0,84.3255,84.3418,84.162,84.3255,12800.0
2018-03-29 12:35:00,103.22,103.28,103.15,103.22,10190.0,84.3418,84.3908,84.2846,84.3418,10190.0
2018-03-29 12:40:00,103.22,103.24,103.1,103.18,10488.0,84.3418,84.3581,84.2438,84.3091,10488.0
2018-03-29 12:45:00,103.18,103.21,103.03,103.12,12677.0,84.3091,84.3336,84.1866,84.2601,12677.0
2018-03-29 12:50:00,103.13,103.48,103.12,103.43,17345.0,84.2683,84.5543,84.2601,84.5134,17345.0
2018-03-29 12:55:00,103.42,103.44,103.22,103.34,14131.0,84.5052,84.5216,84.3418,84.4399,14131.0
2018-03-29 13:00:00,103.33,103.38,103.12,103.16,14711.0,84.4317,84.4725,84.2601,84.2928,14711.0
2018-03-29 13:05:00,103.11,103.15,102.93,103.03,17581.0,84.2519,84.2846,84.1048,84.1866,17581.0
2018-03-29 13:10:00,103.05,103.06,102.97,103.0,15895.0,84.2029,84.2111,84.1375,84.162,15895.0
2018-03-29 13:15:00,102.92,103.1,102.9,103.07,13856.0,84.0967,84.2438,84.0803,84.2192,13856.0
2018-03-29 13:20:00,103.09,103.13,103.0,103.1,19951.0,84.2356,84.2683,84.162,84.2438,19951.0
2018-03-29 13:25:00,103.09,103.19,102.98,103.11,11301.0,84.2356,84.3173,84.1457,84.2519,11301.0
2018-03-29 13:30:00,103.12,103.42,103.08,103.37,13664.0,84.2601,84.5052,84.2274,84.4644,13664.0
2018-03-29 13:35:00,103.34,103.43,103.26,103.34,17788.0,84.4399,84.5134,84.3745,84.4399,17788.0
2018-03-29 13:40:00,103.3,103.55,103.26,103.55,24397.0,84.4072,84.6114,84.3745,84.6114,24397.0
2018-03-29 13:45:00,103.59,103.75,103.41,103.74,15654.0,84.6441,84.7749,84.4971,84.7667,15654.0
2018-03-29 13:50:00,103.75,103.94,103.72,103.8,26694.0,84.7749,84.9301,84.7504,84.8157,26694.0
2018-03-29 13:55:00,103.84,104.03,103.78,103.85,81130.0,84.8484,85.0037,84.7994,84.8566,81130.0
2018-03-29 14:00:00,103.87,103.87,103.58,103.73,11745.0,84.8729,84.8729,84.636,84.7585,11745.0
2018-03-29 14:05:00,103.77,103.99,103.77,103.94,11625.0,84.7912,84.971,84.7912,84.9301,11625.0
2018-03-29 14:10:00,103.99,104.21,103.96,104.11,21025.0,84.971,85.1507,84.9465,85.069,21025.0
2018-03-29 14:15:00,104.12,104.14,103.83,103.95,38618.0,85.0772,85.0935,84.8402,84.9383,38618.0
2018-03-29 14:20:00,103.97,104.07,103.72,103.72,12780.0,84.9546,85.0363,84.7504,84.7504,12780.0
2018-03-29 14:25:00,103.75,104.22,103.75,104.18,43458.0,84.7749,85.1589,84.7749,85.1262,43458.0
2018-03-29 14:30:00,104.17,104.44,104.13,104.38,31488.0,85.1181,85.3387,85.0854,85.2896,31488.0
2018-03-29 14:35:00,104.37,104.48,104.31,104.43,19257.0,85.2815,85.3714,85.2325,85.3305,19257.0
2018-03-29 14:40:00,104.46,104.63,104.32,104.55,21308.0,85.355,85.4939,85.2406,85.4286,21308.0
2018-03-29 14:45:00,104.54,104.77,104.51,104.77,21976.0,85.4204,85.6083,85.3959,85.6083,21976.0
2018-03-29 14:50:00,104.72,104.85,104.63,104.75,21579.0,85.5675,85.6737,85.4939,85.592,21579.0
2018-03-29 14:55:00,104.8,104.9,104.61,104.61,19154.0,85.6328,85.7145,85.4776,85.4776,19154.0
2018-03-29 15:00:00,104.65,104.93,104.51,104.89,39866.0,85.5103,85.7391,85.3959,85.7064,39866.0
2018-03-29 15:05:00,104.89,105.04,104.78,104.89,67386.0,85.7064,85.8289,85.6165,85.7064,67386.0
2018-03-29 15:10:00,104.89,104.93,104.67,104.67,26573.0,85.7064,85.7391,85.5266,85.5266,26573.0
2018-03-29 15:15:00,104.66,104.72,104.48,104.48,18372.0,85.5184,85.5675,85.3714,85.3714,18372.0
2018-03-29 15:20:00,104.54,104.56,104.24,104.24,32981.0,85.4204,85.4367,85.1753,85.1753,32981.0
2018-03-29 15:25:00,104.22,104.27,104.02,104.27,24061.0,85.1589,85.1998,84.9955,85.1998,24061.0
2018-03-29 15:30:00,104.22,104.23,103.77,103.88,54562.0,85.1589,85.1671,84.7912,84.8811,54562.0
2018-03-29 15:35:00,103.87,103.94,103.63,103.89,46095.0,84.8729,84.9301,84.6768,84.8893,46095.0
2018-03-29 15:40:00,103.9,104.05,103.81,103.82,29549.0,84.8974,85.02,84.8239,84.8321,29549.0
2018-03-29 15:45:00,103.84,104.29,103.84,104.29,66255.0,84.8484,85.2161,84.8484,85.2161,66255.0
2018-03-29 15:50:00,104.29,104.43,103.92,103.97,133279.0,85.2161,85.3305,84.9138,84.9546,133279.0
2018-03-29 15:55:00,103.96,104.1,103.75,103.87,329790.0,84.9465,85.0609,84.7749,84.8729,329790.0
2018-04-02 09:30:00,102.86,103.25,102.5,103.02,79315.0,84.0476,84.3663,83.7535,84.1784,79315.0
2018-04-02 09:35:00,103.02,103.52,103.02,103.4,37231.0,84.1784,84.5869,84.1784,84.4889,37231.0
2018-04-02 09:40:00,103.35,103.37,102.86,102.86,50906.0,84.448,84.4644,84.0476,84.0476,50906.0
2018-04-02 09:45:00,102.86,102.92,102.56,102.75,53600.0,84.0476,84.0967,83.8025,83.9578,53600.0
2018-04-02 09:50:00,102.69,102.95,102.5,102.73,53508.0,83.9087,84.1212,83.7535,83.9414,53508.0
2018-04-02 09:55:00,102.75,102.98,102.71,102.91,28282.0,83.9578,84.1457,83.9251,84.0885,28282.0
2018-04-02 10:00:00,102.87,102.88,102.24,102.56,37263.0,84.0558,84.064,83.541,83.8025,37263.0
2018-04-02 10:05:00,102.57,102.69,102.43,102.63,27294.0,83.8107,83.9087,83.6963,83.8597,27294.0
2018-04-02 10:10:00,102.7,102.85,102.35,102.42,31123.0,83.9169,84.0395,83.6309,83.6881,31123.0
2018-04-02 10:15:00,102.39,102.59,102.33,102.38,31061.0,83.6636,83.827,83.6146,83.6554,31061.0
2018-04-02 10:20:00,102.41,102.48,102.19,102.46,18849.0,83.6799,83.7371,83.5002,83.7208,18849.0
2018-04-02 10:25:00,102.43,102.43,102.01,102.02,24416.0,83.6963,83.6963,83.3531,83.3613,24416.0
2018-04-02 10:30:00,102.09,102.5,101.8,102.04,67808.0,83.4185,83.7535,83.1815,83.3776,67808.0
2018-04-02 10:35:00,102.03,102.23,101.83,102.22,24243.0,83.3694,83.5329,83.206,83.5247,24243.0
2018-04-02 10:40:00,102.28,102.5,102.21,102.29,23438.0,83.5737,83.7535,83.5165,83.5819,23438.0
2018-04-02 10:45:00,102.28,102.46,102.07,102.41,45062.0,83.5737,83.7208,83.4021,83.6799,45062.0
2018-04-02 10:50:00,102.4,102.44,102.02,102.05,22455.0,83.6718,83.7045,83.3613,83.3858,22455.0
2018-04-02 10:55:00,102.12,102.18,101.81,101.87,23617.0,83.443,83.492,83.1897,83.2387,23617.0
2018-04-02 11:00:00,101.85,101.91,101.7,101.76,28794.0,83.2224,83.2714,83.0998,83.1488,28794.0
2018-04-02 11:05:00,101.75,101.75,101.37,101.69,47253.0,83.1407,83.1407,82.8302,83.0916,47253.0
2018-04-02 11:10:00,101.66,102.05,101.51,101.7,38330.0,83.0671,83.3858,82.9446,83.0998,38330.0
2018-04-02 11:15:00,101.72,101.92,101.52,101.87,44905.0,83.1161,83.2796,82.9527,83.2387,44905.0
2018-04-02 11:20:00,101.85,102.06,101.75,101.99,57239.0,83.2224,83.394,83.1407,83.3368,57239.0
2018-04-02 11:25:00,102.02,102.1,101.82,102.1,29968.0,83.3613,83.4266,83.1979,83.4266,29968.0
2018-04-02 11:30:00,102.13,102.14,101.83,101.85,33399.0,83.4512,83.4593,83.206,83.2224,33399.0
2018-04-02 11:35:00,101.82,101.85,101.06,101.33,63963.0,83.1979,83.2224,82.5769,82.7975,63963.0
2018-04-02 11:40:00,101.34,101.37,100.97,101.22,67244.0,82.8056,82.8302,82.5033,82.7076,67244.0
2018-04-02 11:45:00,101.23,101.58,101.05,101.37,42724.0,82.7158,83.0017,82.5687,82.8302,42724.0
2018-04-02 11:50:00,101.37,101.53,101.2,101.32,37745.0,82.8302,82.9609,82.6912,82.7893,37745.0
2018-04-02 11:55:00,101.4,101.66,101.26,101.38,28392.0,82.8547,83.0671,82.7403,82.8383,28392.0
2018-04-02 12:00:00,101.37,101.51,101.19,101.48,43847.0,82.8302,82.9446,82.6831,82.92,43847.0
2018-04-02 12:05:00,101.45,101.53,101.03,101.22,40169.0,82.8955,82.9609,82.5523,82.7076,40169.0
2018-04-02 12:10:00,101.21,101.38,100.97,101.26,25892.0,82.6994,82.8383,82.5033,82.7403,25892.0
2018-04-02 12:15:00,101.28,101.53,101.04,101.45,27236.0,82.7566,82.9609,82.5605,82.8955,27236.0
2018-04-02 12:20:00,101.41,101.5,101.33,101.37,21844.0,82.8628,82.9364,82.7975,82.8302,21844.0
2018-04-02 12:25:00,101.37,101.51,101.25,101.42,32190.0,82.8302,82.9446,82.7321,82.871,32190.0
2018-04-02 12:30:00,101.4,101.74,101.4,101.64,23621.0,82.8547,83.1325,82.8547,83.0508,23621.0
2018-04-02 12:35:00,101.67,101.87,101.63,101.73,21766.0,83.0753,83.2387,83.0426,83.1243,21766.0
2018-04-02 12:40:00,101.66,102.09,101.52,102.0,26340.0,83.0671,83.4185,82.9527,83.3449,26340.0
2018-04-02 12:45:00,101.98,102.09,101.84,101.95,26019.0,83.3286,83.4185,83.2142,83.3041,26019.0
2018-04-02 12:50:00,101.95,101.96,101.72,101.79,21897.0,83.3041,83.3122,83.1161,83.1733,21897.0
2018-04-02 12:55:00,101.78,101.79,101.48,101.57,61378.0,83.1652,83.1733,82.92,82.9936,61378.0
2018-04-02 13:00:00,101.53,101.67,101.26,101.35,35897.0,82.9609,83.0753,82.7403,82.8138,35897.0
2018-04-02 13:05:00,101.3,101.45,101.2,101.2,47375.0,82.773,82.8955,82.6912,82.6912,47375.0
2018-04-02 13:10:00,101.18,101.37,101.11,101.18,33190.0,82.6749,82.8302,82.6177,82.6749,33190.0
2018-04-02 13:15:00,101.17,101.29,101.04,101.05,36339.0,82.6667,82.7648,82.5605,82.5687,36339.0
2018-04-02 13:20:00,101.05,101.18,100.85,100.9,36818.0,82.5687,82.6749,82.4053,82.4461,36818.0
2018-04-02 13:25:00,100.9,100.94,100.61,100.64,47161.0,82.4461,82.4788,82.2092,82.2337,47161.0
2018-04-02 13:30:00,100.63,100.89,100.61,100.85,56442.0,82.2255,82.4379,82.2092,82.4053,56442.0
2018-04-02 13:35:00,100.86,101.02,100.69,100.73,110691.0,82.4134,82.5442,82.2745,82.3072,110691.0
2018-04-02 13:40:00,100.78,100.78,100.12,100.29,80086.0,82.3481,82.3481,81.8088,81.9477,80086.0
2018-04-02 13:45:00,100.25,100.28,99.92,100.06,102832.0,81.915,81.9395,81.6454,81.7597,102832.0
2018-04-02 13:50:00,100.1,100.59,100.1,100.44,105624.0,81.7924,82.1928,81.7924,82.0702,105624.0
2018-04-02 13:55:00,100.49,100.52,100.11,100.16,56973.0,82.1111,82.1356,81.8006,81.8415,56973.0
2018-04-02 14:00:00,100.11,100.21,99.81,99.95,52298.0,81.8006,81.8823,81.5555,81.6699,52298.0
2018-04-02 14:05:00,99.93,100.18,99.73,100.11,58069.0,81.6535,81.8578,81.4901,81.8006,58069.0
2018-04-02 14:10:00,100.1,100.23,99.89,100.18,47051.0,81.7924,81.8987,81.6208,81.8578,47051.0
2018-04-02 14:15:00,100.2,100.34,100.04,100.2,30454.0,81.8741,81.9885,81.7434,81.8741,30454.0
2018-04-02 14:20:00,100.21,100.38,100.09,100.15,46784.0,81.8823,82.0212,81.7843,81.8333,46784.0
2018-04-02 14:25:00,100.19,100.21,99.87,99.97,61745.0,81.866,81.8823,81.6045,81.6862,61745.0
2018-04-02 14:30:00,99.97,100.32,99.9,100.22,47682.0,81.6862,81.9722,81.629,81.8905,47682.0
2018-04-02 14:35:00,100.26,100.26,99.91,100.05,54407.0,81.9232,81.9232,81.6372,81.7516,54407.0
2018-04-02 14:40:00,100.02,100.07,99.79,99.98,70781.0,81.7271,81.7679,81.5391,81.6944,70781.0
2018-04-02 14:45:00,99.98,100.34,99.92,100.33,49419.0,81.6944,81.9885,81.6454,81.9804,49419.0
2018-04-02 14:50:00,100.34,100.6,100.3,100.49,64375.0,81.9885,82.201,81.9559,82.1111,64375.0
2018-04-02 14:55:00,100.49,100.54,100.31,100.46,57494.0,82.1111,82.152,81.964,82.0866,57494.0
2018-04-02 15:00:00,100.46,100.6,100.21,100.52,34872.0,82.0866,82.201,81.8823,82.1356,34872.0
2018-04-02 15:05:00,100.52,100.52,100.29,100.36,29624.0,82.1356,82.1356,81.9477,82.0049,29624.0
2018-04-02 15:10:00,100.37,100.91,100.28,100.79,38834.0,82.013,82.4543,81.9395,82.3562,38834.0
2018-04-02 15:15:00,100.79,101.0,100.75,100.95,43906.0,82.3562,82.5278,82.3235,82.487,43906.0
2018-04-02 15:20:00,100.98,101.04,100.42,100.48,51171.0,82.5115,82.5605,82.0539,82.1029,51171.0
2018-04-02 15:25:00,100.48,100.48,100.2,100.27,58354.0,82.1029,82.1029,81.8741,81.9313,58354.0
2018-04-02 15:30:00,100.3,100.42,99.97,100.04,81648.0,81.9559,82.0539,81.6862,81.7434,81648.0
2018-04-02 15:35:00,100.05,100.34,100.05,100.17,78449.0,81.7516,81.9885,81.7516,81.8496,78449.0
2018-04-02 15:40:00,100.15,100.46,100.01,100.39,94340.0,81.8333,82.0866,81.7189,82.0294,94340.0
2018-04-02 15:45:00,100.41,100.84,100.41,100.62,104525.0,82.0457,82.3971,82.0457,82.2173,104525.0
2018-04-02 15:50:00,100.64,101.06,100.64,100.95,166950.0,82.2337,82.5769,82.2337,82.487,166950.0
2018-04-02 15:55:00,100.95,101.0,100.52,100.65,291082.0,82.487,82.5278,82.1356,82.2418,291082.0
2018-04-03 09:30:00,101.92,102.25,101.09,101.43,133794.0,83.2796,83.5492,82.6014,82.8792,133794.0
2018-04-03 09:35:00,101.39,101.66,101.24,101.56,113387.0,82.8465,83.0671,82.7239,82.9854,113387.0
2018-04-03 09:40:00,101.58,101.85,101.49,101.54,134857.0,83.0017,83.2224,82.9282,82.9691,134857.0
2018-04-03 09:45:00,101.55,101.69,101.39,101.56,136551.0,82.9772,83.0916,82.8465,82.9854,136551.0
2018-04-03 09:50:00,101.54,101.73,101.27,101.65,97856.0,82.9691,83.1243,82.7484,83.0589,97856.0
2018-04-03 09:55:00,101.68,101.75,101.31,101.32,81866.0,83.0835,83.1407,82.7811,82.7893,81866.0
2018-04-03 10:00:00,101.35,101.36,101.01,101.22,48713.0,82.8138,82.822,82.536,82.7076,48713.0
2018-04-03 10:05:00,101.22,101.25,100.59,100.8,122745.0,82.7076,82.7321,82.1928,82.3644,122745.0
2018-04-03 10:10:00,100.82,101.42,100.68,101.32,53052.0,82.3807,82.871,82.2664,82.7893,53052.0
2018-04-03 10:15:00,101.32,101.34,100.89,101.0,40514.0,82.7893,82.8056,82.4379,82.5278,40514.0
2018-04-03 10:20:00,100.97,101.11,100.79,101.02,27326.0,82.5033,82.6177,82.3562,82.5442,27326.0
2018-04-03 10:25:00,100.98,101.46,100.93,101.46,35527.0,82.5115,82.9037,82.4706,82.9037,35527.0
2018-04-03 10:30:00,101.46,101.95,101.38,101.91,96102.0,82.9037,83.3041,82.8383,83.2714,96102.0
2018-04-03 10:35:00,101.91,101.95,101.56,101.75,53680.0,83.2714,83.3041,82.9854,83.1407,53680.0
2018-04-03 10:40:00,101.74,102.19,101.72,102.01,45866.0,83.1325,83.5002,83.1161,83.3531,45866.0
2018-04-03 10:45:00,101.98,102.46,101.94,102.11,50122.0,83.3286,83.7208,83.2959,83.4348,50122.0
2018-04-03 10:50:00,102.11,102.3,102.02,102.06,34928.0,83.4348,83.5901,83.3613,83.394,34928.0
2018-04-03 10:55:00,102.11,102.39,101.89,102.33,164322.0,83.4348,83.6636,83.2551,83.6146,164322.0
2018-04-03 11:00:00,102.35,102.74,102.29,102.48,53757.0,83.6309,83.9496,83.5819,83.7371,53757.0
2018-04-03 11:05:00,102.49,102.73,102.37,102.57,80368.0,83.7453,83.9414,83.6473,83.8107,80368.0
2018-04-03 11:10:00,102.59,102.64,102.27,102.32,85336.0,83.827,83.8679,83.5656,83.6064,85336.0
2018-04-03 11:15:00,102.37,102.49,102.22,102.37,57758.0,83.6473,83.7453,83.5247,83.6473,57758.0
2018-04-03 11:20:00,102.36,102.36,101.72,101.88,160244.0,83.6391,83.6391,83.1161,83.2469,160244.0
2018-04-03 11:25:00,101.87,102.16,101.85,101.9,92553.0,83.2387,83.4757,83.2224,83.2632,92553.0
2018-04-03 11:30:00,101.89,101.97,101.5,101.57,70178.0,83.2551,83.3204,82.9364,82.9936,70178.0
2018-04-03 11:35:00,101.61,101.65,101.24,101.51,55978.0,83.0263,83.0589,82.7239,82.9446,55978.0
2018-04-03 11:40:00,101.57,101.63,101.39,101.53,28707.0,82.9936,83.0426,82.8465,82.9609,28707.0
2018-04-03 11:45:00,101.62,101.77,101.49,101.51,27400.0,83.0344,83.157,82.9282,82.9446,27400.0
2018-04-03 11:50:00,101.48,101.5,101.31,101.39,106777.0,82.92,82.9364,82.7811,82.8465,106777.0
2018-04-03 11:55:00,101.38,101.49,101.04,101.06,48874.0,82.8383,82.9282,82.5605,82.5769,48874.0
2018-04-03 12:00:00,101.1,101.44,101.1,101.3,18758.0,82.6095,82.8874,82.6095,82.773,18758.0
2018-04-03 12:05:00,101.35,101.54,101.32,101.44,23898.0,82.8138,82.9691,82.7893,82.8874,23898.0
2018-04-03 12:10:00,101.42,101.56,101.22,101.33,23595.0,82.871,82.9854,82.7076,82.7975,23595.0
2018-04-03 12:15:00,101.36,101.47,101.16,101.32,51766.0,82.822,82.9119,82.6586,82.7893,51766.0
2018-04-03 12:20:00,101.36,101.4,100.99,101.05,40210.0,82.822,82.8547,82.5197,82.5687,40210.0
2018-04-03 12:25:00,101.06,101.14,100.9,101.06,15883.0,82.5769,82.6422,82.4461,82.5769,15883.0
2018-04-03 12:30:00,101.05,101.4,100.99,101.37,28894.0,82.5687,82.8547,82.5197,82.8302,28894.0
2018-04-03 12:35:00,101.36,101.45,101.23,101.39,18487.0,82.822,82.8955,82.7158,82.8465,18487.0
2018-04-03 12:40:00,101.43,101.69,101.39,101.57,30304.0,82.8792,83.0916,82.8465,82.9936,30304.0
2018-04-03 12:45:00,101.59,101.65,101.3,101.34,31354.0,83.0099,83.0589,82.773,82.8056,31354.0
2018-04-03 12:50:00,101.35,101.47,101.26,101.26,24679.0,82.8138,82.9119,82.7403,82.7403,24679.0
2018-04-03 12:55:00,101.24,101.56,101.22,101.52,45216.0,82.7239,82.9854,82.7076,82.9527,45216.0
2018-04-03 13:00:00,101.55,101.57,101.24,101.44,43050.0,82.9772,82.9936,82.7239,82.8874,43050.0
2018-04-03 13:05:00,101.46,101.53,101.36,101.38,39926.0,82.9037,82.9609,82.822,82.8383,39926.0
2018-04-03 13:10:00,101.36,101.56,101.16,101.26,40013.0,82.822,82.9854,82.6586,82.7403,40013.0
2018-04-03 13:15:00,101.2,101.44,101.18,101.37,30083.0,82.6912,82.8874,82.6749,82.8302,30083.0
2018-04-03 13:20:00,101.39,101.57,101.36,101.43,53001.0,82.8465,82.9936,82.822,82.8792,53001.0
2018-04-03 13:25:00,101.42,101.59,101.41,101.5,41061.0,82.871,83.0099,82.8628,82.9364,41061.0
2018-04-03 13:30:00,101.55,101.69,101.46,101.49,17808.0,82.9772,83.0916,82.9037,82.9282,17808.0
2018-04-03 13:35:00,101.49,101.5,101.23,101.23,20654.0,82.9282,82.9364,82.7158,82.7158,20654.0
2018-04-03 13:40:00,101.26,101.37,101.17,101.23,54577.0,82.7403,82.8302,82.6667,82.7158,54577.0
2018-04-03 13:45:00,101.27,101.29,100.95,100.97,38929.0,82.7484,82.7648,82.487,82.5033,38929.0
2018-04-03 13:50:00,100.97,101.27,100.97,101.27,38492.0,82.5033,82.7484,82.5033,82.7484,38492.0
2018-04-03 13:55:00,101.28,101.42,101.21,101.35,45443.0,82.7566,82.871,82.6994,82.8138,45443.0
2018-04-03 14:00:00,101.35,101.36,101.13,101.32,75932.0,82.8138,82.822,82.634,82.7893,75932.0
2018-04-03 14:05:00,101.32,101.33,101.11,101.29,42073.0,82.7893,82.7975,82.6177,82.7648,42073.0
2018-04-03 14:10:00,101.27,101.32,101.17,101.24,27967.0,82.7484,82.7893,82.6667,82.7239,27967.0
2018-04-03 14:15:00,101.23,101.23,100.94,100.97,33041.0,82.7158,82.7158,82.4788,82.5033,33041.0
2018-04-03 14:20:00,100.96,101.19,100.86,101.16,30469.0,82.4951,82.6831,82.4134,82.6586,30469.0
2018-04-03 14:25:00,101.15,101.17,100.84,100.97,26903.0,82.6504,82.6667,82.3971,82.5033,26903.0
2018-04-03 14:30:00,100.97,100.99,100.7,100.76,33243.0,82.5033,82.5197,82.2827,82.3317,33243.0
2018-04-03 14:35:00,100.78,101.07,100.73,101.02,31379.0,82.3481,82.585,82.3072,82.5442,31379.0
2018-04-03 14:40:00,101.07,101.18,100.75,100.77,24401.0,82.585,82.6749,82.3235,82.3399,24401.0
2018-04-03 14:45:00,100.79,101.63,100.79,101.42,74092.0,82.3562,83.0426,82.3562,82.871,74092.0
2018-04-03 14:50:00,101.37,101.52,101.21,101.28,103708.0,82.8302,82.9527,82.6994,82.7566,103708.0
2018-04-03 14:55:00,101.26,101.77,101.26,101.48,85063.0,82.7403,83.157,82.7403,82.92,85063.0
2018-04-03 15:00:00,101.47,101.91,101.37,101.71,105641.0,82.9119,83.2714,82.8302,83.108,105641.0
2018-04-03 15:05:00,101.73,102.3,101.66,102.19,95035.0,83.1243,83.5901,83.0671,83.5002,95035.0
2018-04-03 15:10:00,102.21,102.34,101.74,101.89,128850.0,83.5165,83.6227,83.1325,83.2551,128850.0
2018-04-03 15:15:00,101.88,102.17,101.76,102.06,76426.0,83.2469,83.4838,83.1488,83.394,76426.0
2018-04-03 15:20:00,102.06,102.28,101.91,101.96,115891.0,83.394,83.5737,83.2714,83.3122,115891.0
2018-04-03 15:25:00,101.96,102.19,101.96,102.17,107979.0,83.3122,83.5002,83.3122,83.4838,107979.0
2018-04-03 15:30:00,102.19,102.2,101.85,101.88,143092.0,83.5002,83.5084,83.2224,83.2469,143092.0
2018-04-03 15:35:00,101.9,101.93,101.71,101.89,82083.0,83.2632,83.2877,83.108,83.2551,82083.0
2018-04-03 15:40:00,101.9,102.12,101.9,101.96,100256.0,83.2632,83.443,83.2632,83.3122,100256.0
2018-04-03 15:45:00,101.95,102.18,101.7,101.71,135279.0,83.3041,83.492,83.0998,83.108,135279.0
2018-04-03 15:50:00,101.75,102.06,101.75,101.94,144919.0,83.1407,83.394,83.1407,83.2959,144919.0
2018-04-03 15:55:00,101.93,102.2,101.86,102.17,281275.0,83.2877,83.5084,83.2305,83.4838,281275.0
2018-04-04 09:30:00,99.88,100.88,99.81,100.86,111358.0,81.6127,82.4298,81.5555,82.4134,111358.0
2018-04-04 09:35:00,100.84,101.41,100.6,101.07,68309.0,82.3971,82.8628,82.201,82.585,68309.0
2018-04-04 09:40:00,101.04,101.17,100.68,100.98,63326.0,82.5605,82.6667,82.2664,82.5115,63326.0
2018-04-04 09:45:00,101.01,101.17,100.85,100.9,41244.0,82.536,82.6667,82.4053,82.4461,41244.0
2018-04-04 09:50:00,100.94,101.2,100.7,101.2,28322.0,82.4788,82.6912,82.2827,82.6912,28322.0
2018-04-04 09:55:00,101.23,101.44,101.14,101.27,32857.0,82.7158,82.8874,82.6422,82.7484,32857.0
2018-04-04 10:00:00,101.3,101.35,101.02,101.3,28714.0,82.773,82.8138,82.5442,82.773,28714.0
2018-04-04 10:05:00,101.32,101.55,101.07,101.37,28728.0,82.7893,82.9772,82.585,82.8302,28728.0
2018-04-04 10:10:00,101.34,101.72,101.29,101.58,32425.0,82.8056,83.1161,82.7648,83.0017,32425.0
2018-04-04 10:15:00,101.54,101.71,101.41,101.63,25496.0,82.9691,83.108,82.8628,83.0426,25496.0
2018-04-04 10:20:00,101.61,101.61,101.28,101.31,28385.0,83.0263,83.0263,82.7566,82.7811,28385.0
2018-04-04 10:25:00,101.31,101.54,101.31,101.39,28172.0,82.7811,82.9691,82.7811,82.8465,28172.0
2018-04-04 10:30:00,101.43,101.52,101.03,101.08,21084.0,82.8792,82.9527,82.5523,82.5932,21084.0
2018-04-04 10:35:00,101.09,101.27,100.92,101.21,28074.0,82.6014,82.7484,82.4625,82.6994,28074.0
2018-04-04 10:40:00,101.21,101.33,100.97,100.99,40584.0,82.6994,82.7975,82.5033,82.5197,40584.0
2018-04-04 10:45:00,100.97,101.62,100.89,101.61,48412.0,82.5033,83.0344,82.4379,83.0263,48412.0
2018-04-04 10:50:00,101.6,101.71,101.48,101.51,36540.0,83.0181,83.108,82.92,82.9446,36540.0
2018-04-04 10:55:00,101.54,101.8,101.46,101.79,33995.0,82.9691,83.1815,82.9037,83.1733,33995.0
2018-04-04 11:00:00,101.78,101.87,101.59,101.63,29939.0,83.1652,83.2387,83.0099,83.0426,29939.0
2018-04-04 11:05:00,101.61,101.62,101.31,101.39,14392.0,83.0263,83.0344,82.7811,82.8465,14392.0
2018-04-04 11:10:00,101.39,101.61,101.33,101.4,25380.0,82.8465,83.0263,82.7975,82.8547,25380.0
2018-04-04 11:15:00,101.42,101.86,101.42,101.82,32269.0,82.871,83.2305,82.871,83.1979,32269.0
2018-04-04 11:20:00,101.84,102.2,101.83,102.18,17750.0,83.2142,83.5084,83.206,83.492,17750.0
2018-04-04 11:25:00,102.16,102.2,101.98,102.04,31397.0,83.4757,83.5084,83.3286,83.3776,31397.0
2018-04-04 11:30:00,102.03,102.43,101.96,102.29,62037.0,83.3694,83.6963,83.3122,83.5819,62037.0
2018-04-04 11:35:00,102.28,102.43,102.13,102.26,23534.0,83.5737,83.6963,83.4512,83.5574,23534.0
2018-04-04 11:40:00,102.25,102.36,102.02,102.04,17837.0,83.5492,83.6391,83.3613,83.3776,17837.0
2018-04-04 11:45:00,102.06,102.38,102.06,102.27,47666.0,83.394,83.6554,83.394,83.5656,47666.0
2018-04-04 11:50:00,102.23,102.29,102.05,102.12,18324.0,83.5329,83.5819,83.3858,83.443,18324.0
2018-04-04 11:55:00,102.17,102.35,102.13,102.27,23671.0,83.4838,83.6309,83.4512,83.5656,23671.0
2018-04-04 12:00:00,102.25,102.26,102.0,102.23,21340.0,83.5492,83.5574,83.3449,83.5329,21340.0
2018-04-04 12:05:00,102.19,102.54,102.08,102.54,12598.0,83.5002,83.7862,83.4103,83.7862,12598.0
2018-04-04 12:10:00,102.49,102.81,102.49,102.69,29835.0,83.7453,84.0068,83.7453,83.9087,29835.0
2018-04-04 12:15:00,102.68,102.68,102.51,102.57,21414.0,83.9006,83.9006,83.7617,83.8107,21414.0
2018-04-04 12:20:00,102.58,102.79,102.48,102.63,36457.0,83.8189,83.9904,83.7371,83.8597,36457.0
2018-04-04 12:25:00,102.6,102.6,102.34,102.47,25267.0,83.8352,83.8352,83.6227,83.729,25267.0
2018-04-04 12:30:00,102.5,102.51,102.23,102.36,12973.0,83.7535,83.7617,83.5329,83.6391,12973.0
2018-04-04 12:35:00,102.35,102.6,102.35,102.5,28137.0,83.6309,83.8352,83.6309,83.7535,28137.0
2018-04-04 12:40:00,102.52,102.62,102.36,102.61,23078.0,83.7698,83.8515,83.6391,83.8434,23078.0
2018-04-04 12:45:00,102.61,102.82,102.57,102.57,10842.0,83.8434,84.015,83.8107,83.8107,10842.0
2018-04-04 12:50:00,102.57,102.63,102.29,102.37,19832.0,83.8107,83.8597,83.5819,83.6473,19832.0
2018-04-04 12:55:00,102.41,102.44,102.24,102.27,11590.0,83.6799,83.7045,83.541,83.5656,11590.0
2018-04-04 13:00:00,102.23,102.38,102.18,102.21,21007.0,83.5329,83.6554,83.492,83.5165,21007.0
2018-04-04 13:05:00,102.23,102.34,102.18,102.26,36401.0,83.5329,83.6227,83.492,83.5574,36401.0
2018-04-04 13:10:00,102.24,102.4,102.15,102.32,46732.0,83.541,83.6718,83.4675,83.6064,46732.0
2018-04-04 13:15:00,102.32,102.42,102.26,102.38,17274.0,83.6064,83.6881,83.5574,83.6554,17274.0
2018-04-04 13:20:00,102.38,102.4,102.14,102.2,28768.0,83.6554,83.6718,83.4593,83.5084,28768.0
2018-04-04 13:25:00,102.21,102.28,102.05,102.24,31134.0,83.5165,83.5737,83.3858,83.541,31134.0
2018-04-04 13:30:00,102.24,102.24,102.09,102.14,18949.0,83.541,83.541,83.4185,83.4593,18949.0
2018-04-04 13:35:00,102.18,102.29,102.13,102.22,19001.0,83.492,83.5819,83.4512,83.5247,19001.0
2018-04-04 13:40:00,102.23,102.43,102.23,102.3,15903.0,83.5329,83.6963,83.5329,83.5901,15903.0
2018-04-04 13:45:00,102.32,102.32,102.04,102.04,12369.0,83.6064,83.6064,83.3776,83.3776,12369.0
2018-04-04 13:50:00,102.04,102.13,101.98,102.06,13915.0,83.3776,83.4512,83.3286,83.394,13915.0
2018-04-04 13:55:00,102.08,102.21,102.03,102.18,16016.0,83.4103,83.5165,83.3694,83.492,16016.0
2018-04-04 14:00:00,102.2,102.31,102.07,102.3,16942.0,83.5084,83.5982,83.4021,83.5901,16942.0
2018-04-04 14:05:00,102.3,102.57,102.3,102.5,28152.0,83.5901,83.8107,83.5901,83.7535,28152.0
2018-04-04 14:10:00,102.53,102.63,102.42,102.63,18829.0,83.778,83.8597,83.6881,83.8597,18829.0
2018-04-04 14:15:00,102.66,102.98,102.56,102.95,48592.0,83.8842,84.1457,83.8025,84.1212,48592.0
2018-04-04 14:20:00,102.95,103.03,102.89,102.98,19343.0,84.1212,84.1866,84.0722,84.1457,19343.0
2018-04-04 14:25:00,102.95,103.12,102.92,103.05,26882.0,84.1212,84.2601,84.0967,84.2029,26882.0
2018-04-04 14:30:00,103.06,103.14,102.93,103.09,44753.0,84.2111,84.2764,84.1048,84.2356,44753.0
2018-04-04 14:35:00,103.1,103.1,102.8,102.86,22307.0,84.2438,84.2438,83.9986,84.0476,22307.0
2018-04-04 14:40:00,102.85,103.24,102.78,103.22,40935.0,84.0395,84.3581,83.9823,84.3418,40935.0
2018-04-04 14:45:00,103.25,103.26,102.93,103.0,24314.0,84.3663,84.3745,84.1048,84.162,24314.0
2018-04-04 14:50:00,103.04,103.11,102.94,102.95,32880.0,84.1947,84.2519,84.113,84.1212,32880.0
2018-04-04 14:55:00,103.0,103.4,102.89,103.29,32623.0,84.162,84.4889,84.0722,84.399,32623.0
2018-04-04 15:00:00,103.26,103.61,103.26,103.59,27276.0,84.3745,84.6605,84.3745,84.6441,27276.0
2018-04-04 15:05:00,103.61,103.68,103.47,103.65,34397.0,84.6605,84.7177,84.5461,84.6932,34397.0
2018-04-04 15:10:00,103.66,103.66,103.47,103.54,40495.0,84.7013,84.7013,84.5461,84.6033,40495.0
2018-04-04 15:15:00,103.53,103.6,103.4,103.43,29101.0,84.5951,84.6523,84.4889,84.5134,29101.0
2018-04-04 15:20:00,103.44,103.94,103.44,103.91,41602.0,84.5216,84.9301,84.5216,84.9056,41602.0
2018-04-04 15:25:00,103.92,104.03,103.82,103.98,45029.0,84.9138,85.0037,84.8321,84.9628,45029.0
2018-04-04 15:30:00,103.99,104.13,103.91,103.97,46314.0,84.971,85.0854,84.9056,84.9546,46314.0
2018-04-04 15:35:00,103.99,104.17,103.92,104.16,41678.0,84.971,85.1181,84.9138,85.1099,41678.0
2018-04-04 15:40:00,104.16,104.16,103.92,103.96,122945.0,85.1099,85.1099,84.9138,84.9465,122945.0
2018-04-04 15:45:00,103.99,104.21,103.92,104.18,139678.0,84.971,85.1507,84.9138,85.1262,139678.0
2018-04-04 15:50:00,104.18,104.56,104.18,104.48,132316.0,85.1262,85.4367,85.1262,85.3714,132316.0
2018-04-04 15:55:00,104.47,104.57,104.18,104.19,267844.0,85.3632,85.4449,85.1262,85.1344,267844.0
2018-04-05 09:30:00,103.93,104.01,103.22,103.37,137367.0,84.9219,84.9873,84.3418,84.4644,137367.0
2018-04-05 09:35:00,103.38,103.52,102.91,102.91,113505.0,84.4725,84.5869,84.0885,84.0885,113505.0
2018-04-05 09:40:00,102.9,102.99,102.7,102.99,117414.0,84.0803,84.1539,83.9169,84.1539,117414.0
2018-04-05 09:45:00,102.99,103.09,102.67,102.81,72537.0,84.1539,84.2356,83.8924,84.0068,72537.0
2018-04-05 09:50:00,102.8,102.82,102.57,102.63,66302.0,83.9986,84.015,83.8107,83.8597,66302.0
2018-04-05 09:55:00,102.63,102.83,102.56,102.68,71379.0,83.8597,84.0231,83.8025,83.9006,71379.0
2018-04-05 10:00:00,102.68,102.68,102.33,102.37,66142.0,83.9006,83.9006,83.6146,83.6473,66142.0
2018-04-05 10:05:00,102.37,102.67,102.37,102.48,72239.0,83.6473,83.8924,83.6473,83.7371,72239.0
2018-04-05 10:10:00,102.45,102.58,102.24,102.34,67359.0,83.7126,83.8189,83.541,83.6227,67359.0
2018-04-05 10:15:00,102.34,102.38,102.01,102.05,67378.0,83.6227,83.6554,83.3531,83.3858,67378.0
2018-04-05 10:20:00,102.08,102.27,101.97,102.16,60065.0,83.4103,83.5656,83.3204,83.4757,60065.0
2018-04-05 10:25:00,102.18,102.25,102.01,102.19,27500.0,83.492,83.5492,83.3531,83.5002,27500.0
2018-04-05 10:30:00,102.17,102.63,102.16,102.36,41008.0,83.4838,83.8597,83.4757,83.6391,41008.0
2018-04-05 10:35:00,102.35,102.6,102.35,102.51,26216.0,83.6309,83.8352,83.6309,83.7617,26216.0
2018-04-05 10:40:00,102.52,102.75,102.4,102.75,46138.0,83.7698,83.9578,83.6718,83.9578,46138.0
2018-04-05 10:45:00,102.76,102.77,102.57,102.75,74208.0,83.9659,83.9741,83.8107,83.9578,74208.0
2018-04-05 10:50:00,102.76,102.8,102.54,102.68,59436.0,83.9659,83.9986,83.7862,83.9006,59436.0
2018-04-05 10:55:00,102.67,102.89,102.63,102.66,38966.0,83.8924,84.0722,83.8597,83.8842,38966.0
2018-04-05 11:00:00,102.68,102.88,102.68,102.86,30261.0,83.9006,84.064,83.9006,84.0476,30261.0
2018-04-05 11:05:00,102.89,102.91,102.74,102.86,53343.0,84.0722,84.0885,83.9496,84.0476,53343.0
2018-04-05 11:10:00,102.88,103.09,102.88,102.92,34170.0,84.064,84.2356,84.064,84.0967,34170.0
2018-04-05 11:15:00,102.9,102.93,102.65,102.92,36470.0,84.0803,84.1048,83.8761,84.0967,36470.0
2018-04-05 11:20:00,102.93,103.05,102.87,102.9,37020.0,84.1048,84.2029,84.0558,84.0803,37020.0
2018-04-05 11:25:00,102.88,103.05,102.82,102.84,37331.0,84.064,84.2029,84.015,84.0313,37331.0
2018-04-05 11:30:00,102.85,102.86,102.66,102.72,36160.0,84.0395,84.0476,83.8842,83.9333,36160.0
2018-04-05 11:35:00,102.73,102.88,102.72,102.81,27515.0,83.9414,84.064,83.9333,84.0068,27515.0
2018-04-05 11:40:00,102.8,102.84,102.57,102.75,31053.0,83.9986,84.0313,83.8107,83.9578,31053.0
2018-04-05 11:45:00,102.76,102.76,102.63,102.67,25572.0,83.9659,83.9659,83.8597,83.8924,25572.0
2018-04-05 11:50:00,102.67,102.71,102.56,102.66,30933.0,83.8924,83.9251,83.8025,83.8842,30933.0
2018-04-05 11:55:00,102.65,102.86,102.51,102.84,24156.0,83.8761,84.0476,83.7617,84.0313,24156.0
2018-04-05 12:00:00,102.83,102.9,102.7,102.7,179690.0,84.0231,84.0803,83.9169,83.9169,179690.0
2018-04-05 12:05:00,102.76,102.76,102.56,102.61,20407.0,83.9659,83.9659,83.8025,83.8434,20407.0
2018-04-05 12:10:00,102.58,102.64,102.44,102.55,24099.0,83.8189,83.8679,83.7045,83.7943,24099.0
2018-04-05 12:15:00,102.56,102.56,102.16,102.3,47263.0,83.8025,83.8025,83.4757,83.5901,47263.0
2018-04-05 12:20:00,102.3,102.35,102.11,102.19,20720.0,83.5901,83.6309,83.4348,83.5002,20720.0
2018-04-05 12:25:00,102.17,102.35,102.13,102.3,26387.0,83.4838,83.6309,83.4512,83.5901,26387.0
2018-04-05 12:30:00,102.29,102.34,102.1,102.28,28846.0,83.5819,83.6227,83.4266,83.5737,28846.0
2018-04-05 12:35:00,102.28,102.41,102.16,102.41,25020.0,83.5737,83.6799,83.4757,83.6799,25020.0
2018-04-05 12:40:00,102.4,102.4,102.12,102.18,24171.0,83.6718,83.6718,83.443,83.492,24171.0
2018-04-05 12:45:00,102.15,102.3,102.06,102.09,43810.0,83.4675,83.5901,83.394,83.4185,43810.0
2018-04-05 12:50:00,102.07,102.12,101.94,101.98,46643.0,83.4021,83.443,83.2959,83.3286,46643.0
2018-04-05 12:55:00,102.0,102.1,101.94,102.0,37323.0,83.3449,83.4266,83.2959,83.3449,37323.0
2018-04-05 13:00:00,102.02,102.16,101.99,102.04,51215.0,83.3613,83.4757,83.3368,83.3776,51215.0
2018-04-05 13:05:00,102.01,102.11,101.79,101.96,43538.0,83.3531,83.4348,83.1733,83.3122,43538.0
2018-04-05 13:10:00,101.96,101.98,101.76,101.85,24586.0,83.3122,83.3286,83.1488,83.2224,24586.0
2018-04-05 13:15:00,101.82,101.87,101.61,101.7,29555.0,83.1979,83.2387,83.0263,83.0998,29555.0
2018-04-05 13:20:00,101.69,101.74,101.23,101.38,61793.0,83.0916,83.1325,82.7158,82.8383,61793.0
2018-04-05 13:25:00,101.4,101.45,101.24,101.35,36913.0,82.8547,82.8955,82.7239,82.8138,36913.0
2018-04-05 13:30:00,101.33,101.52,101.25,101.49,28454.0,82.7975,82.9527,82.7321,82.9282,28454.0
2018-04-05 13:35:00,101.51,101.58,101.28,101.29,28973.0,82.9446,83.0017,82.7566,82.7648,28973.0
2018-04-05 13:40:00,101.28,101.28,100.93,101.02,60853.0,82.7566,82.7566,82.4706,82.5442,60853.0
2018-04-05 13:45:00,101.03,101.23,100.99,101.19,45703.0,82.5523,82.7158,82.5197,82.6831,45703.0
2018-04-05 13:50:00,101.19,101.35,101.1,101.13,59159.0,82.6831,82.8138,82.6095,82.634,59159.0
2018-04-05 13:55:00,101.13,101.19,101.04,101.17,107110.0,82.634,82.6831,82.5605,82.6667,107110.0
2018-04-05 14:00:00,101.19,101.32,101.07,101.25,66420.0,82.6831,82.7893,82.585,82.7321,66420.0
2018-04-05 14:05:00,101.25,101.25,100.92,100.96,58579.0,82.7321,82.7321,82.4625,82.4951,58579.0
2018-04-05 14:10:00,100.95,101.07,100.87,100.91,51573.0,82.487,82.585,82.4216,82.4543,51573.0
2018-04-05 14:15:00,100.92,101.18,100.87,101.12,65781.0,82.4625,82.6749,82.4216,82.6259,65781.0
2018-04-05 14:20:00,101.13,101.26,100.96,100.98,53380.0,82.634,82.7403,82.4951,82.5115,53380.0
2018-04-05 14:25:00,100.96,101.07,100.88,100.95,42871.0,82.4951,82.585,82.4298,82.487,42871.0
2018-04-05 14:30:00,100.98,101.31,100.96,101.31,48904.0,82.5115,82.7811,82.4951,82.7811,48904.0
2018-04-05 14:35:00,101.32,101.55,101.32,101.51,75433.0,82.7893,82.9772,82.7893,82.9446,75433.0
2018-04-05 14:40:00,101.52,101.8,101.49,101.77,43847.0,82.9527,83.1815,82.9282,83.157,43847.0
2018-04-05 14:45:00,101.79,101.98,101.79,101.89,38685.0,83.1733,83.3286,83.1733,83.2551,38685.0
2018-04-05 14:50:00,101.9,102.16,101.9,102.14,33845.0,83.2632,83.4757,83.2632,83.4593,33845.0
2018-04-05 14:55:00,102.13,102.27,102.02,102.24,35958.0,83.4512,83.5656,83.3613,83.541,35958.0
2018-04-05 15:00:00,102.25,102.25,102.1,102.12,43274.0,83.5492,83.5492,83.4266,83.443,43274.0
2018-04-05 15:05:00,102.13,102.29,102.08,102.29,26977.0,83.4512,83.5819,83.4103,83.5819,26977.0
2018-04-05 15:10:00,102.28,102.39,102.25,102.29,26577.0,83.5737,83.6636,83.5492,83.5819,26577.0
2018-04-05 15:15:00,102.3,102.38,102.21,102.26,29842.0,83.5901,83.6554,83.5165,83.5574,29842.0
2018-04-05 15:20:00,102.27,102.33,102.23,102.27,24712.0,83.5656,83.6146,83.5329,83.5656,24712.0
2018-04-05 15:25:00,102.28,102.28,102.03,102.17,26633.0,83.5737,83.5737,83.3694,83.4838,26633.0
2018-04-05 15:30:00,102.17,102.17,101.88,101.99,71494.0,83.4838,83.4838,83.2469,83.3368,71494.0
2018-04-05 15:35:00,101.98,102.07,101.89,101.96,70393.0,83.3286,83.4021,83.2551,83.3122,70393.0
2018-04-05 15:40:00,101.96,102.31,101.96,102.31,56010.0,83.3122,83.5982,83.3122,83.5982,56010.0
2018-04-05 15:45:00,102.31,102.55,102.31,102.55,94050.0,83.5982,83.7943,83.5982,83.7943,94050.0
2018-04-05 15:50:00,102.55,102.78,102.47,102.55,146332.0,83.7943,83.9823,83.729,83.7943,146332.0
2018-04-05 15:55:00,102.55,102.56,102.23,102.23,241572.0,83.7943,83.8025,83.5329,83.5329,241572.0
2018-04-06 09:30:00,100.97,101.99,100.97,101.69,100306.0,82.5033,83.3368,82.5033,83.0916,100306.0
2018-04-06 09:35:00,101.72,102.21,101.72,102.0,58319.0,83.1161,83.5165,83.1161,83.3449,58319.0
2018-04-06 09:40:00,101.99,102.01,101.66,101.84,65511.0,83.3368,83.3531,83.0671,83.2142,65511.0
2018-04-06 09:45:00,101.82,101.99,101.61,101.85,44581.0,83.1979,83.3368,83.0263,83.2224,44581.0
2018-04-06 09:50:00,101.88,102.12,101.78,102.12,40231.0,83.2469,83.443,83.1652,83.443,40231.0
2018-04-06 09:55:00,102.12,102.35,102.09,102.16,48025.0,83.443,83.6309,83.4185,83.4757,48025.0
2018-04-06 10:00:00,102.16,102.23,101.89,101.95,36468.0,83.4757,83.5329,83.2551,83.3041,36468.0
2018-04-06 10:05:00,101.97,101.99,101.8,101.87,26280.0,83.3204,83.3368,83.1815,83.2387,26280.0
2018-04-06 10:10:00,101.87,102.0,101.72,101.87,30775.0,83.2387,83.3449,83.1161,83.2387,30775.0
2018-04-06 10:15:00,101.89,101.96,101.78,101.88,15585.0,83.2551,83.3122,83.1652,83.2469,15585.0
2018-04-06 10:20:00,101.94,102.04,101.78,101.8,9149.0,83.2959,83.3776,83.1652,83.1815,9149.0
2018-04-06 10:25:00,101.79,101.95,101.62,101.68,30655.0,83.1733,83.3041,83.0344,83.0835,30655.0
2018-04-06 10:30:00,101.65,101.65,101.3,101.34,20259.0,83.0589,83.0589,82.773,82.8056,20259.0
2018-04-06 10:35:00,101.34,101.47,101.21,101.36,23122.0,82.8056,82.9119,82.6994,82.822,23122.0
2018-04-06 10:40:00,101.36,101.46,101.03,101.05,27956.0,82.822,82.9037,82.5523,82.5687,27956.0
2018-04-06 10:45:00,101.06,101.11,100.81,101.1,28977.0,82.5769,82.6177,82.3726,82.6095,28977.0
2018-04-06 10:50:00,101.07,101.29,100.87,100.91,63211.0,82.585,82.7648,82.4216,82.4543,63211.0
2018-04-06 10:55:00,100.92,101.03,100.64,100.79,66234.0,82.4625,82.5523,82.2337,82.3562,66234.0
2018-04-06 11:00:00,100.79,100.79,100.47,100.59,39686.0,82.3562,82.3562,82.0948,82.1928,39686.0
2018-04-06 11:05:00,100.7,100.76,100.55,100.75,48250.0,82.2827,82.3317,82.1601,82.3235,48250.0
2018-04-06 11:10:00,100.75,100.98,100.64,100.91,30091.0,82.3235,82.5115,82.2337,82.4543,30091.0
2018-04-06 11:15:00,100.93,101.14,100.87,101.07,17702.0,82.4706,82.6422,82.4216,82.585,17702.0
2018-04-06 11:20:00,101.07,101.13,100.63,100.69,12545.0,82.585,82.634,82.2255,82.2745,12545.0
2018-04-06 11:25:00,100.71,101.08,100.71,100.99,19166.0,82.2909,82.5932,82.2909,82.5197,19166.0
2018-04-06 11:30:00,101.01,101.13,100.88,101.11,10755.0,82.536,82.634,82.4298,82.6177,10755.0
2018-04-06 11:35:00,101.08,101.28,100.97,101.22,9515.0,82.5932,82.7566,82.5033,82.7076,9515.0
2018-04-06 11:40:00,101.24,101.45,101.19,101.34,16551.0,82.7239,82.8955,82.6831,82.8056,16551.0
2018-04-06 11:45:00,101.34,101.39,101.13,101.18,12958.0,82.8056,82.8465,82.634,82.6749,12958.0
2018-04-06 11:50:00,101.18,101.43,101.15,101.39,17800.0,82.6749,82.8792,82.6504,82.8465,17800.0
2018-04-06 11:55:00,101.37,101.72,101.33,101.65,19151.0,82.8302,83.1161,82.7975,83.0589,19151.0
2018-04-06 12:00:00,101.64,101.71,101.51,101.6,22895.0,83.0508,83.108,82.9446,83.0181,22895.0
2018-04-06 12:05:00,101.6,101.79,101.54,101.61,26624.0,83.0181,83.1733,82.9691,83.0263,26624.0
2018-04-06 12:10:00,101.6,101.61,101.24,101.24,24156.0,83.0181,83.0263,82.7239,82.7239,24156.0
2018-04-06 12:15:00,101.24,101.44,101.19,101.19,105515.0,82.7239,82.8874,82.6831,82.6831,105515.0
2018-04-06 12:20:00,101.15,101.29,101.08,101.18,17440.0,82.6504,82.7648,82.5932,82.6749,17440.0
2018-04-06 12:25:00,101.19,101.22,100.9,100.9,22220.0,82.6831,82.7076,82.4461,82.4461,22220.0
2018-04-06 12:30:00,100.93,101.15,100.86,101.01,21055.0,82.4706,82.6504,82.4134,82.536,21055.0
2018-04-06 12:35:00,101.03,101.32,100.96,101.23,26259.0,82.5523,82.7893,82.4951,82.7158,26259.0
2018-04-06 12:40:00,101.28,101.47,101.27,101.35,14712.0,82.7566,82.9119,82.7484,82.8138,14712.0
2018-04-06 12:45:00,101.34,101.47,101.27,101.33,14147.0,82.8056,82.9119,82.7484,82.7975,14147.0
2018-04-06 12:50:00,101.37,101.47,101.22,101.47,13293.0,82.8302,82.9119,82.7076,82.9119,13293.0
2018-04-06 12:55:00,101.46,101.66,101.41,101.59,11478.0,82.9037,83.0671,82.8628,83.0099,11478.0
2018-04-06 13:00:00,101.59,101.63,101.39,101.5,26269.0,83.0099,83.0426,82.8465,82.9364,26269.0
2018-04-06 13:05:00,101.47,101.47,101.21,101.32,32794.0,82.9119,82.9119,82.6994,82.7893,32794.0
2018-04-06 13:10:00,101.26,101.31,101.13,101.14,18432.0,82.7403,82.7811,82.634,82.6422,18432.0
2018-04-06 13:15:00,101.2,101.24,100.98,101.12,13918.0,82.6912,82.7239,82.5115,82.6259,13918.0
2018-04-06 13:20:00,101.05,101.14,100.95,101.04,14034.0,82.5687,82.6422,82.487,82.5605,14034.0
2018-04-06 13:25:00,101.06,101.37,101.05,101.36,19256.0,82.5769,82.8302,82.5687,82.822,19256.0
2018-04-06 13:30:00,101.33,101.47,101.0,101.0,17985.0,82.7975,82.9119,82.5278,82.5278,17985.0
2018-04-06 13:35:00,100.97,101.07,100.77,100.82,16330.0,82.5033,82.585,82.3399,82.3807,16330.0
2018-04-06 13:40:00,100.83,100.91,100.61,100.74,21849.0,82.3889,82.4543,82.2092,82.3154,21849.0
2018-04-06 13:45:00,100.72,100.76,100.38,100.5,20844.0,82.299,82.3317,82.0212,82.1193,20844.0
2018-04-06 13:50:00,100.47,100.5,100.16,100.19,28604.0,82.0948,82.1193,81.8415,81.866,28604.0
2018-04-06 13:55:00,100.19,100.32,100.05,100.08,24009.0,81.866,81.9722,81.7516,81.7761,24009.0
2018-04-06 14:00:00,100.06,100.21,99.97,100.09,61465.0,81.7597,81.8823,81.6862,81.7843,61465.0
2018-04-06 14:05:00,100.05,100.11,99.79,99.95,54792.0,81.7516,81.8006,81.5391,81.6699,54792.0
2018-04-06 14:10:00,99.95,100.31,99.95,100.18,40955.0,81.6699,81.964,81.6699,81.8578,40955.0
2018-04-06 14:15:00,100.19,100.19,99.83,99.84,76457.0,81.866,81.866,81.5718,81.58,76457.0
2018-04-06 14:20:00,99.85,100.11,99.85,99.95,31190.0,81.5882,81.8006,81.5882,81.6699,31190.0
2018-04-06 14:25:00,99.93,99.98,99.66,99.72,64592.0,81.6535,81.6944,81.4329,81.4819,64592.0
2018-04-06 14:30:00,99.69,99.88,99.54,99.54,84929.0,81.4574,81.6127,81.3348,81.3348,84929.0
2018-04-06 14:35:00,99.53,99.6,99.18,99.36,61732.0,81.3267,81.3839,81.0407,81.1878,61732.0
2018-04-06 14:40:00,99.35,99.69,99.22,99.49,50537.0,81.1796,81.4574,81.0734,81.294,50537.0
2018-04-06 14:45:00,99.49,99.64,99.41,99.54,30751.0,81.294,81.4166,81.2286,81.3348,30751.0
2018-04-06 14:50:00,99.53,99.56,99.25,99.53,37285.0,81.3267,81.3512,81.0979,81.3267,37285.0
2018-04-06 14:55:00,99.5,99.51,99.07,99.34,31860.0,81.3022,81.3103,80.9508,81.1714,31860.0
2018-04-06 15:00:00,99.4,99.63,99.13,99.13,46563.0,81.2205,81.4084,80.9998,80.9998,46563.0
2018-04-06 15:05:00,99.11,99.34,99.02,99.3,70381.0,80.9835,81.1714,80.91,81.1387,70381.0
2018-04-06 15:10:00,99.3,99.61,99.19,99.61,75898.0,81.1387,81.392,81.0489,81.392,75898.0
2018-04-06 15:15:00,99.59,99.74,99.41,99.41,41980.0,81.3757,81.4983,81.2286,81.2286,41980.0
2018-04-06 15:20:00,99.41,99.65,99.38,99.52,45683.0,81.2286,81.4247,81.2041,81.3185,45683.0
2018-04-06 15:25:00,99.52,99.53,99.26,99.35,81561.0,81.3185,81.3267,81.1061,81.1796,81561.0
2018-04-06 15:30:00,99.35,99.7,99.24,99.63,69723.0,81.1796,81.4656,81.0897,81.4084,69723.0
2018-04-06 15:35:00,99.64,99.87,99.45,99.83,78909.0,81.4166,81.6045,81.2613,81.5718,78909.0
2018-04-06 15:40:00,99.81,100.05,99.79,99.89,90634.0,81.5555,81.7516,81.5391,81.6208,90634.0
2018-04-06 15:45:00,99.89,99.96,99.56,99.59,75246.0,81.6208,81.678,81.3512,81.3757,75246.0
2018-04-06 15:50:00,99.6,100.17,99.59,99.9,139317.0,81.3839,81.8496,81.3757,81.629,139317.0
2018-04-06 15:55:00,99.89,99.93,99.45,99.47,312284.0,81.6208,81.6535,81.2613,81.2777,312284.0
2018-04-09 09:30:00,100.04,100.6,99.62,99.98,124128.0,81.7434,82.201,81.4002,81.6944,124128.0
2018-04-09 09:35:00,99.99,100.23,99.63,99.79,43367.0,81.7025,81.8987,81.4084,81.5391,43367.0
2018-04-09 09:40:00,99.73,100.02,99.6,99.8,43007.0,81.4901,81.7271,81.3839,81.5473,43007.0
2018-04-09 09:45:00,99.85,100.47,99.83,100.38,55522.0,81.5882,82.0948,81.5718,82.0212,55522.0
2018-04-09 09:50:00,100.38,100.98,100.37,100.92,50987.0,82.0212,82.5115,82.013,82.4625,50987.0
2018-04-09 09:55:00,100.95,101.31,100.89,101.23,70179.0,82.487,82.7811,82.4379,82.7158,70179.0
2018-04-09 10:00:00,101.25,101.5,101.19,101.25,96866.0,82.7321,82.9364,82.6831,82.7321,96866.0
2018-04-09 10:05:00,101.29,101.39,101.02,101.12,60975.0,82.7648,82.8465,82.5442,82.6259,60975.0
2018-04-09 10:10:00,101.12,101.27,100.91,100.99,37779.0,82.6259,82.7484,82.4543,82.5197,37779.0
2018-04-09 10:15:00,101.02,101.35,101.0,101.12,40543.0,82.5442,82.8138,82.5278,82.6259,40543.0
2018-04-09 10:20:00,101.12,101.34,101.09,101.32,23323.0,82.6259,82.8056,82.6014,82.7893,23323.0
2018-04-09 10:25:00,101.32,101.52,101.2,101.44,24196.0,82.7893,82.9527,82.6912,82.8874,24196.0
2018-04-09 10:30:00,101.45,101.68,101.43,101.52,63349.0,82.8955,83.0835,82.8792,82.9527,63349.0
2018-04-09 10:35:00,101.53,101.55,101.35,101.48,60355.0,82.9609,82.9772,82.8138,82.92,60355.0
2018-04-09 10:40:00,101.53,101.8,101.52,101.67,27206.0,82.9609,83.1815,82.9527,83.0753,27206.0
2018-04-09 10:45:00,101.67,101.81,101.63,101.75,20227.0,83.0753,83.1897,83.0426,83.1407,20227.0
2018-04-09 10:50:00,101.73,101.9,101.66,101.67,43535.0,83.1243,83.2632,83.0671,83.0753,43535.0
2018-04-09 10:55:00,101.67,101.77,101.61,101.64,19342.0,83.0753,83.157,83.0263,83.0508,19342.0
2018-04-09 11:00:00,101.67,101.71,101.47,101.61,29725.0,83.0753,83.108,82.9119,83.0263,29725.0
2018-04-09 11:05:00,101.59,101.6,101.33,101.41,21163.0,83.0099,83.0181,82.7975,82.8628,21163.0
2018-04-09 11:10:00,101.41,101.57,101.34,101.57,16140.0,82.8628,82.9936,82.8056,82.9936,16140.0
2018-04-09 11:15:00,101.57,101.7,101.55,101.63,27000.0,82.9936,83.0998,82.9772,83.0426,27000.0
2018-04-09 11:20:00,101.65,101.86,101.63,101.67,30843.0,83.0589,83.2305,83.0426,83.0753,30843.0
2018-04-09 11:25:00,101.68,101.93,101.68,101.89,19208.0,83.0835,83.2877,83.0835,83.2551,19208.0
2018-04-09 11:30:00,101.91,102.15,101.9,101.96,47655.0,83.2714,83.4675,83.2632,83.3122,47655.0
2018-04-09 11:35:00,101.96,102.11,101.9,101.9,32706.0,83.3122,83.4348,83.2632,83.2632,32706.0
2018-04-09 11:40:00,101.92,102.08,101.9,102.03,31989.0,83.2796,83.4103,83.2632,83.3694,31989.0
2018-04-09 11:45:00,102.04,102.41,102.04,102.38,53211.0,83.3776,83.6799,83.3776,83.6554,53211.0
2018-04-09 11:50:00,102.38,102.5,102.33,102.42,30953.0,83.6554,83.7535,83.6146,83.6881,30953.0
2018-04-09 11:55:00,102.44,102.55,102.34,102.54,52209.0,83.7045,83.7943,83.6227,83.7862,52209.0
2018-04-09 12:00:00,102.52,102.6,102.34,102.57,32943.0,83.7698,83.8352,83.6227,83.8107,32943.0
2018-04-09 12:05:00,102.55,102.88,102.51,102.8,42820.0,83.7943,84.064,83.7617,83.9986,42820.0
2018-04-09 12:10:00,102.79,102.88,102.69,102.83,28547.0,83.9904,84.064,83.9087,84.0231,28547.0
2018-04-09 12:15:00,102.81,102.89,102.68,102.76,50657.0,84.0068,84.0722,83.9006,83.9659,50657.0
2018-04-09 12:20:00,102.77,102.81,102.5,102.61,22506.0,83.9741,84.0068,83.7535,83.8434,22506.0
2018-04-09 12:25:00,102.61,102.61,102.48,102.57,16894.0,83.8434,83.8434,83.7371,83.8107,16894.0
2018-04-09 12:30:00,102.55,102.55,102.4,102.47,15835.0,83.7943,83.7943,83.6718,83.729,15835.0
2018-04-09 12:35:00,102.47,102.64,102.45,102.48,22632.0,83.729,83.8679,83.7126,83.7371,22632.0
2018-04-09 12:40:00,102.42,102.55,102.34,102.55,17496.0,83.6881,83.7943,83.6227,83.7943,17496.0
2018-04-09 12:45:00,102.56,102.69,102.51,102.65,19785.0,83.8025,83.9087,83.7617,83.8761,19785.0
2018-04-09 12:50:00,102.66,102.74,102.6,102.61,17153.0,83.8842,83.9496,83.8352,83.8434,17153.0
2018-04-09 12:55:00,102.6,102.66,102.53,102.55,18627.0,83.8352,83.8842,83.778,83.7943,18627.0
2018-04-09 13:00:00,102.58,102.7,102.54,102.62,33412.0,83.8189,83.9169,83.7862,83.8515,33412.0
2018-04-09 13:05:00,102.62,102.82,102.57,102.76,50018.0,83.8515,84.015,83.8107,83.9659,50018.0
2018-04-09 13:10:00,102.78,102.82,102.49,102.55,16118.0,83.9823,84.015,83.7453,83.7943,16118.0
2018-04-09 13:15:00,102.57,102.63,102.51,102.58,11549.0,83.8107,83.8597,83.7617,83.8189,11549.0
2018-04-09 13:20:00,102.57,102.59,102.41,102.47,13820.0,83.8107,83.827,83.6799,83.729,13820.0
2018-04-09 13:25:00,102.48,102.51,102.34,102.51,26061.0,83.7371,83.7617,83.6227,83.7617,26061.0
2018-04-09 13:30:00,102.5,102.66,102.5,102.63,11946.0,83.7535,83.8842,83.7535,83.8597,11946.0
2018-04-09 13:35:00,102.62,102.63,102.34,102.4,26693.0,83.8515,83.8597,83.6227,83.6718,26693.0
2018-04-09 13:40:00,102.44,102.44,102.16,102.19,23414.0,83.7045,83.7045,83.4757,83.5002,23414.0
2018-04-09 13:45:00,102.21,102.34,102.17,102.25,31352.0,83.5165,83.6227,83.4838,83.5492,31352.0
2018-04-09 13:50:00,102.27,102.32,102.16,102.21,26717.0,83.5656,83.6064,83.4757,83.5165,26717.0
2018-04-09 13:55:00,102.21,102.31,102.2,102.25,12046.0,83.5165,83.5982,83.5084,83.5492,12046.0
2018-04-09 14:00:00,102.29,102.29,102.07,102.07,23103.0,83.5819,83.5819,83.4021,83.4021,23103.0
2018-04-09 14:05:00,102.05,102.05,101.85,101.95,49156.0,83.3858,83.3858,83.2224,83.3041,49156.0
2018-04-09 14:10:00,101.96,102.0,101.82,101.99,26836.0,83.3122,83.3449,83.1979,83.3368,26836.0
2018-04-09 14:15:00,102.02,102.1,101.91,102.08,16915.0,83.3613,83.4266,83.2714,83.4103,16915.0
2018-04-09 14:20:00,102.05,102.06,101.5,101.71,69299.0,83.3858,83.394,82.9364,83.108,69299.0
2018-04-09 14:25:00,101.69,101.82,101.62,101.74,34119.0,83.0916,83.1979,83.0344,83.1325,34119.0
2018-04-09 14:30:00,101.7,101.76,101.56,101.57,30900.0,83.0998,83.1488,82.9854,82.9936,30900.0
2018-04-09 14:35:00,101.56,101.56,101.21,101.25,68533.0,82.9854,82.9854,82.6994,82.7321,68533.0
2018-04-09 14:40:00,101.27,101.28,101.09,101.26,44413.0,82.7484,82.7566,82.6014,82.7403,44413.0
2018-04-09 14:45:00,101.26,101.39,101.23,101.26,28981.0,82.7403,82.8465,82.7158,82.7403,28981.0
2018-04-09 14:50:00,101.25,101.37,101.24,101.34,25148.0,82.7321,82.8302,82.7239,82.8056,25148.0
2018-04-09 14:55:00,101.35,101.6,101.35,101.49,47805.0,82.8138,83.0181,82.8138,82.9282,47805.0
2018-04-09 15:00:00,101.49,101.49,101.22,101.26,33663.0,82.9282,82.9282,82.7076,82.7403,33663.0
2018-04-09 15:05:00,101.24,101.3,101.13,101.21,42296.0,82.7239,82.773,82.634,82.6994,42296.0
2018-04-09 15:10:00,101.21,101.25,100.79,100.8,36153.0,82.6994,82.7321,82.3562,82.3644,36153.0
2018-04-09 15:15:00,100.82,100.85,100.58,100.66,55106.0,82.3807,82.4053,82.1846,82.25,55106.0
2018-04-09 15:20:00,100.68,100.71,100.48,100.6,60329.0,82.2664,82.2909,82.1029,82.201,60329.0
2018-04-09 15:25:00,100.61,100.66,100.43,100.62,54554.0,82.2092,82.25,82.0621,82.2173,54554.0
2018-04-09 15:30:00,100.6,100.65,100.24,100.27,83784.0,82.201,82.2418,81.9068,81.9313,83784.0
2018-04-09 15:35:00,100.24,100.46,100.24,100.37,85830.0,81.9068,82.0866,81.9068,82.013,85830.0
2018-04-09 15:40:00,100.37,100.39,100.2,100.36,103013.0,82.013,82.0294,81.8741,82.0049,103013.0
2018-04-09 15:45:00,100.35,100.44,100.09,100.11,106962.0,81.9967,82.0702,81.7843,81.8006,106962.0
2018-04-09 15:50:00,100.1,100.3,100.03,100.16,102716.0,81.7924,81.9559,81.7352,81.8415,102716.0
2018-04-09 15:55:00,100.17,100.2,99.63,99.84,283909.0,81.8496,81.8741,81.4084,81.58,283909.0
2018-04-10 09:30:00,101.67,102.3,101.66,102.18,176400.0,83.0753,83.5901,83.0671,83.492,176400.0
2018-04-10 09:35:00,102.19,102.29,101.85,102.23,69994.0,83.5002,83.5819,83.2224,83.5329,69994.0
2018-04-10 09:40:00,102.26,102.27,101.56,101.59,84063.0,83.5574,83.5656,82.9854,83.0099,84063.0
2018-04-10 09:45:00,101.56,101.78,101.5,101.62,72753.0,82.9854,83.1652,82.9364,83.0344,72753.0
2018-04-10 09:50:00,101.62,101.62,101.11,101.11,53521.0,83.0344,83.0344,82.6177,82.6177,53521.0
2018-04-10 09:55:00,101.12,101.2,100.98,101.2,48341.0,82.6259,82.6912,82.5115,82.6912,48341.0
2018-04-10 10:00:00,101.21,101.47,101.12,101.45,42862.0,82.6994,82.9119,82.6259,82.8955,42862.0
2018-04-10 10:05:00,101.43,101.52,101.25,101.26,36903.0,82.8792,82.9527,82.7321,82.7403,36903.0
2018-04-10 10:10:00,101.26,101.55,101.16,101.54,68669.0,82.7403,82.9772,82.6586,82.9691,68669.0
2018-04-10 10:15:00,101.54,101.69,101.51,101.62,37549.0,82.9691,83.0916,82.9446,83.0344,37549.0
2018-04-10 10:20:00,101.61,101.83,101.43,101.81,60398.0,83.0263,83.206,82.8792,83.1897,60398.0
2018-04-10 10:25:00,101.83,102.09,101.79,101.93,35097.0,83.206,83.4185,83.1733,83.2877,35097.0
2018-04-10 10:30:00,101.92,102.29,101.92,102.28,56924.0,83.2796,83.5819,83.2796,83.5737,56924.0
2018-04-10 10:35:00,102.27,102.44,102.13,102.36,33759.0,83.5656,83.7045,83.4512,83.6391,33759.0
2018-04-10 10:40:00,102.36,102.57,102.36,102.54,41244.0,83.6391,83.8107,83.6391,83.7862,41244.0
2018-04-10 10:45:00,102.57,102.76,102.57,102.64,34153.0,83.8107,83.9659,83.8107,83.8679,34153.0
2018-04-10 10:50:00,102.61,102.64,102.2,102.43,61116.0,83.8434,83.8679,83.5084,83.6963,61116.0
2018-04-10 10:55:00,102.44,102.45,102.06,102.06,52045.0,83.7045,83.7126,83.394,83.394,52045.0
2018-04-10 11:00:00,102.09,102.31,102.06,102.15,34570.0,83.4185,83.5982,83.394,83.4675,34570.0
2018-04-10 11:05:00,102.17,102.19,101.79,101.83,33172.0,83.4838,83.5002,83.1733,83.206,33172.0
2018-04-10 11:10:00,101.83,101.84,101.53,101.83,31244.0,83.206,83.2142,82.9609,83.206,31244.0
2018-04-10 11:15:00,101.83,101.91,101.65,101.66,31784.0,83.206,83.2714,83.0589,83.0671,31784.0
2018-04-10 11:20:00,101.67,101.88,101.49,101.82,41524.0,83.0753,83.2469,82.9282,83.1979,41524.0
2018-04-10 11:25:00,101.82,101.92,101.61,101.73,32470.0,83.1979,83.2796,83.0263,83.1243,32470.0
2018-04-10 11:30:00,101.7,102.0,101.68,101.92,24520.0,83.0998,83.3449,83.0835,83.2796,24520.0
2018-04-10 11:35:00,101.9,102.08,101.87,102.07,37411.0,83.2632,83.4103,83.2387,83.4021,37411.0
2018-04-10 11:40:00,102.07,102.26,101.76,101.8,39594.0,83.4021,83.5574,83.1488,83.1815,39594.0
2018-04-10 11:45:00,101.82,101.82,101.27,101.49,61820.0,83.1979,83.1979,82.7484,82.9282,61820.0
2018-04-10 11:50:00,101.49,101.67,101.28,101.56,41124.0,82.9282,83.0753,82.7566,82.9854,41124.0
2018-04-10 11:55:00,101.55,101.71,101.55,101.66,34858.0,82.9772,83.108,82.9772,83.0671,34858.0
2018-04-10 12:00:00,101.67,101.75,101.52,101.61,37046.0,83.0753,83.1407,82.9527,83.0263,37046.0
2018-04-10 12:05:00,101.63,101.69,101.45,101.66,24590.0,83.0426,83.0916,82.8955,83.0671,24590.0
2018-04-10 12:10:00,101.65,101.68,101.48,101.48,46355.0,83.0589,83.0835,82.92,82.92,46355.0
2018-04-10 12:15:00,101.47,101.48,101.28,101.28,20057.0,82.9119,82.92,82.7566,82.7566,20057.0
2018-04-10 12:20:00,101.28,101.34,101.14,101.18,34228.0,82.7566,82.8056,82.6422,82.6749,34228.0
2018-04-10 12:25:00,101.15,101.18,100.69,101.05,69982.0,82.6504,82.6749,82.2745,82.5687,69982.0
2018-04-10 12:30:00,101.05,101.43,101.0,101.23,31244.0,82.5687,82.8792,82.5278,82.7158,31244.0
2018-04-10 12:35:00,101.25,101.38,101.15,101.36,26507.0,82.7321,82.8383,82.6504,82.822,26507.0
2018-04-10 12:40:00,101.35,101.36,101.12,101.19,36868.0,82.8138,82.822,82.6259,82.6831,36868.0
2018-04-10 12:45:00,101.19,101.46,101.03,101.37,46773.0,82.6831,82.9037,82.5523,82.8302,46773.0
2018-04-10 12:50:00,101.38,101.38,101.11,101.17,59474.0,82.8383,82.8383,82.6177,82.6667,59474.0
2018-04-10 12:55:00,101.17,101.34,101.04,101.13,23904.0,82.6667,82.8056,82.5605,82.634,23904.0
2018-04-10 13:00:00,101.16,101.44,101.05,101.38,33457.0,82.6586,82.8874,82.5687,82.8383,33457.0
2018-04-10 13:05:00,101.35,101.52,101.24,101.45,28618.0,82.8138,82.9527,82.7239,82.8955,28618.0
2018-04-10 13:10:00,101.46,101.78,101.46,101.69,30392.0,82.9037,83.1652,82.9037,83.0916,30392.0
2018-04-10 13:15:00,101.69,101.73,101.6,101.64,30483.0,83.0916,83.1243,83.0181,83.0508,30483.0
2018-04-10 13:20:00,101.64,101.84,101.55,101.75,32074.0,83.0508,83.2142,82.9772,83.1407,32074.0
2018-04-10 13:25:00,101.72,101.96,101.7,101.89,26789.0,83.1161,83.3122,83.0998,83.2551,26789.0
2018-04-10 13:30:00,101.9,102.09,101.76,102.05,35676.0,83.2632,83.4185,83.1488,83.3858,35676.0
2018-04-10 13:35:00,102.07,102.12,102.01,102.05,24478.0,83.4021,83.443,83.3531,83.3858,24478.0
2018-04-10 13:40:00,102.03,102.03,101.82,101.84,24122.0,83.3694,83.3694,83.1979,83.2142,24122.0
2018-04-10 13:45:00,101.85,101.99,101.66,101.97,30206.0,83.2224,83.3368,83.0671,83.3204,30206.0
2018-04-10 13:50:00,101.97,102.15,101.93,102.15,17227.0,83.3204,83.4675,83.2877,83.4675,17227.0
2018-04-10 13:55:00,102.16,102.36,102.13,102.36,32288.0,83.4757,83.6391,83.4512,83.6391,32288.0
2018-04-10 14:00:00,102.37,102.4,102.29,102.36,20449.0,83.6473,83.6718,83.5819,83.6391,20449.0
2018-04-10 14:05:00,102.35,102.57,102.32,102.46,31975.0,83.6309,83.8107,83.6064,83.7208,31975.0
2018-04-10 14:10:00,102.46,102.72,102.46,102.47,25560.0,83.7208,83.9333,83.7208,83.729,25560.0
2018-04-10 14:15:00,102.43,102.49,102.34,102.38,28220.0,83.6963,83.7453,83.6227,83.6554,28220.0
2018-04-10 14:20:00,102.38,102.56,102.37,102.46,20327.0,83.6554,83.8025,83.6473,83.7208,20327.0
2018-04-10 14:25:00,102.45,102.56,102.35,102.38,22093.0,83.7126,83.8025,83.6309,83.6554,22093.0
2018-04-10 14:30:00,102.4,102.61,102.37,102.54,24769.0,83.6718,83.8434,83.6473,83.7862,24769.0
2018-04-10 14:35:00,102.56,102.56,102.07,102.24,24575.0,83.8025,83.8025,83.4021,83.541,24575.0
2018-04-10 14:40:00,102.23,102.38,102.05,102.37,35585.0,83.5329,83.6554,83.3858,83.6473,35585.0
2018-04-10 14:45:00,102.36,102.6,102.28,102.35,33385.0,83.6391,83.8352,83.5737,83.6309,33385.0
2018-04-10 14:50:00,102.38,102.67,102.34,102.6,28614.0,83.6554,83.8924,83.6227,83.8352,28614.0
2018-04-10 14:55:00,102.61,102.8,102.54,102.8,31764.0,83.8434,83.9986,83.7862,83.9986,31764.0
2018-04-10 15:00:00,102.8,102.83,102.56,102.6,26222.0,83.9986,84.0231,83.8025,83.8352,26222.0
2018-04-10 15:05:00,102.6,102.97,102.6,102.97,33912.0,83.8352,84.1375,83.8352,84.1375,33912.0
2018-04-10 15:10:00,102.99,103.07,102.82,102.91,41419.0,84.1539,84.2192,84.015,84.0885,41419.0
2018-04-10 15:15:00,102.89,103.02,102.74,102.99,55545.0,84.0722,84.1784,83.9496,84.1539,55545.0
2018-04-10 15:20:00,102.98,103.06,102.61,102.64,36202.0,84.1457,84.2111,83.8434,83.8679,36202.0
2018-04-10 15:25:00,102.63,102.72,102.42,102.68,64602.0,83.8597,83.9333,83.6881,83.9006,64602.0
2018-04-10 15:30:00,102.69,102.7,102.41,102.48,41735.0,83.9087,83.9169,83.6799,83.7371,41735.0
2018-04-10 15:35:00,102.45,102.63,102.36,102.62,53729.0,83.7126,83.8597,83.6391,83.8515,53729.0
2018-04-10 15:40:00,102.61,102.62,102.31,102.35,71704.0,83.8434,83.8515,83.5982,83.6309,71704.0
2018-04-10 15:45:00,102.35,102.45,102.29,102.36,71723.0,83.6309,83.7126,83.5819,83.6391,71723.0
2018-04-10 15:50:00,102.37,102.57,102.29,102.32,122390.0,83.6473,83.8107,83.5819,83.6064,122390.0
2018-04-10 15:55:00,102.34,102.37,102.18,102.36,164551.0,83.6227,83.6473,83.492,83.6391,164551.0
2018-04-11 09:30:00,101.41,102.08,101.18,101.59,76845.0,82.8628,83.4103,82.6749,83.0099,76845.0
2018-04-11 09:35:00,101.65,101.88,101.38,101.43,42673.0,83.0589,83.2469,82.8383,82.8792,42673.0
2018-04-11 09:40:00,101.43,101.53,101.13,101.28,63855.0,82.8792,82.9609,82.634,82.7566,63855.0
2018-04-11 09:45:00,101.28,101.56,101.13,101.28,40751.0,82.7566,82.9854,82.634,82.7566,40751.0
2018-04-11 09:50:00,101.26,101.42,101.2,101.22,41777.0,82.7403,82.871,82.6912,82.7076,41777.0
2018-04-11 09:55:00,101.25,101.62,101.2,101.5,31100.0,82.7321,83.0344,82.6912,82.9364,31100.0
2018-04-11 10:00:00,101.5,101.62,101.16,101.2,58498.0,82.9364,83.0344,82.6586,82.6912,58498.0
2018-04-11 10:05:00,101.19,101.35,101.03,101.32,54778.0,82.6831,82.8138,82.5523,82.7893,54778.0
2018-04-11 10:10:00,101.34,101.67,101.34,101.64,39415.0,82.8056,83.0753,82.8056,83.0508,39415.0
2018-04-11 10:15:00,101.65,101.78,101.55,101.75,38942.0,83.0589,83.1652,82.9772,83.1407,38942.0
2018-04-11 10:20:00,101.75,102.0,101.7,102.0,20976.0,83.1407,83.3449,83.0998,83.3449,20976.0
2018-04-11 10:25:00,102.0,102.25,101.97,102.25,24684.0,83.3449,83.5492,83.3204,83.5492,24684.0
2018-04-11 10:30:00,102.25,102.43,102.19,102.21,24420.0,83.5492,83.6963,83.5002,83.5165,24420.0
2018-04-11 10:35:00,102.21,102.39,102.18,102.39,17947.0,83.5165,83.6636,83.492,83.6636,17947.0
2018-04-11 10:40:00,102.36,102.39,102.24,102.36,22019.0,83.6391,83.6636,83.541,83.6391,22019.0
2018-04-11 10:45:00,102.37,102.37,102.12,102.18,25518.0,83.6473,83.6473,83.443,83.492,25518.0
2018-04-11 10:50:00,102.17,102.29,102.08,102.09,22378.0,83.4838,83.5819,83.4103,83.4185,22378.0
2018-04-11 10:55:00,102.1,102.26,102.02,102.02,26416.0,83.4266,83.5574,83.3613,83.3613,26416.0
2018-04-11 11:00:00,102.02,102.03,101.72,101.9,25054.0,83.3613,83.3694,83.1161,83.2632,25054.0
2018-04-11 11:05:00,101.89,102.14,101.75,102.05,25483.0,83.2551,83.4593,83.1407,83.3858,25483.0
2018-04-11 11:10:00,102.09,102.14,101.9,102.1,22212.0,83.4185,83.4593,83.2632,83.4266,22212.0
2018-04-11 11:15:00,102.12,102.16,101.93,102.01,24828.0,83.443,83.4757,83.2877,83.3531,24828.0
2018-04-11 11:20:00,102.04,102.1,101.9,102.08,20467.0,83.3776,83.4266,83.2632,83.4103,20467.0
2018-04-11 11:25:00,102.09,102.3,102.07,102.24,27726.0,83.4185,83.5901,83.4021,83.541,27726.0
2018-04-11 11:30:00,102.27,102.34,102.23,102.28,19779.0,83.5656,83.6227,83.5329,83.5737,19779.0
2018-04-11 11:35:00,102.28,102.28,102.12,102.26,14609.0,83.5737,83.5737,83.443,83.5574,14609.0
2018-04-11 11:40:00,102.26,102.45,102.25,102.38,16564.0,83.5574,83.7126,83.5492,83.6554,16564.0
2018-04-11 11:45:00,102.37,102.49,102.33,102.46,18849.0,83.6473,83.7453,83.6146,83.7208,18849.0
2018-04-11 11:50:00,102.46,102.66,102.46,102.66,26124.0,83.7208,83.8842,83.7208,83.8842,26124.0
2018-04-11 11:55:00,102.63,102.72,102.55,102.7,30763.0,83.8597,83.9333,83.7943,83.9169,30763.0
2018-04-11 12:00:00,102.7,103.01,102.69,102.9,33331.0,83.9169,84.1702,83.9087,84.0803,33331.0
2018-04-11 12:05:00,102.91,102.95,102.78,102.89,16946.0,84.0885,84.1212,83.9823,84.0722,16946.0
2018-04-11 12:10:00,102.89,103.09,102.84,102.85,42751.0,84.0722,84.2356,84.0313,84.0395,42751.0
2018-04-11 12:15:00,102.85,102.93,102.68,102.7,11745.0,84.0395,84.1048,83.9006,83.9169,11745.0
2018-04-11 12:20:00,102.69,102.78,102.62,102.75,14969.0,83.9087,83.9823,83.8515,83.9578,14969.0
2018-04-11 12:25:00,102.76,102.76,102.52,102.55,10010.0,83.9659,83.9659,83.7698,83.7943,10010.0
2018-04-11 12:30:00,102.58,102.63,102.49,102.52,18130.0,83.8189,83.8597,83.7453,83.7698,18130.0
2018-04-11 12:35:00,102.52,102.52,102.36,102.42,16655.0,83.7698,83.7698,83.6391,83.6881,16655.0
2018-04-11 12:40:00,102.42,102.54,102.41,102.52,12392.0,83.6881,83.7862,83.6799,83.7698,12392.0
2018-04-11 12:45:00,102.46,102.46,102.14,102.27,27126.0,83.7208,83.7208,83.4593,83.5656,27126.0
2018-04-11 12:50:00,102.27,102.32,102.12,102.25,20846.0,83.5656,83.6064,83.443,83.5492,20846.0
2018-04-11 12:55:00,102.24,102.41,102.21,102.31,17940.0,83.541,83.6799,83.5165,83.5982,17940.0
2018-04-11 13:00:00,102.38,102.47,102.34,102.44,14670.0,83.6554,83.729,83.6227,83.7045,14670.0
2018-04-11 13:05:00,102.45,102.48,102.28,102.4,28412.0,83.7126,83.7371,83.5737,83.6718,28412.0
2018-04-11 13:10:00,102.39,102.41,102.19,102.23,20797.0,83.6636,83.6799,83.5002,83.5329,20797.0
2018-04-11 13:15:00,102.24,102.47,102.24,102.44,22306.0,83.541,83.729,83.541,83.7045,22306.0
2018-04-11 13:20:00,102.44,102.47,102.41,102.45,16265.0,83.7045,83.729,83.6799,83.7126,16265.0
2018-04-11 13:25:00,102.45,102.48,102.27,102.37,17499.0,83.7126,83.7371,83.5656,83.6473,17499.0
2018-04-11 13:30:00,102.34,102.38,102.04,102.25,23226.0,83.6227,83.6554,83.3776,83.5492,23226.0
2018-04-11 13:35:00,102.27,102.41,102.25,102.41,20989.0,83.5656,83.6799,83.5492,83.6799,20989.0
2018-04-11 13:40:00,102.41,102.43,102.22,102.22,36905.0,83.6799,83.6963,83.5247,83.5247,36905.0
2018-04-11 13:45:00,102.25,102.51,102.11,102.48,23848.0,83.5492,83.7617,83.4348,83.7371,23848.0
2018-04-11 13:50:00,102.47,102.52,102.42,102.52,16468.0,83.729,83.7698,83.6881,83.7698,16468.0
2018-04-11 13:55:00,102.49,102.57,102.46,102.54,19735.0,83.7453,83.8107,83.7208,83.7862,19735.0
2018-04-11 14:00:00,102.53,102.69,102.46,102.59,56349.0,83.778,83.9087,83.7208,83.827,56349.0
2018-04-11 14:05:00,102.59,102.68,102.1,102.1,22054.0,83.827,83.9006,83.4266,83.4266,22054.0
2018-04-11 14:10:00,102.11,102.39,102.11,102.37,33803.0,83.4348,83.6636,83.4348,83.6473,33803.0
2018-04-11 14:15:00,102.36,102.53,102.32,102.49,31753.0,83.6391,83.778,83.6064,83.7453,31753.0
2018-04-11 14:20:00,102.51,102.64,102.46,102.56,30012.0,83.7617,83.8679,83.7208,83.8025,30012.0
2018-04-11 14:25:00,102.57,102.63,102.45,102.47,23859.0,83.8107,83.8597,83.7126,83.729,23859.0
2018-04-11 14:30:00,102.46,102.78,102.46,102.68,25213.0,83.7208,83.9823,83.7208,83.9006,25213.0
2018-04-11 14:35:00,102.68,102.73,102.58,102.64,16060.0,83.9006,83.9414,83.8189,83.8679,16060.0
2018-04-11 14:40:00,102.66,102.8,102.56,102.61,20243.0,83.8842,83.9986,83.8025,83.8434,20243.0
2018-04-11 14:45:00,102.6,102.61,102.36,102.39,31288.0,83.8352,83.8434,83.6391,83.6636,31288.0
2018-04-11 14:50:00,102.38,102.38,102.22,102.33,23837.0,83.6554,83.6554,83.5247,83.6146,23837.0
2018-04-11 14:55:00,102.33,102.5,102.29,102.5,22612.0,83.6146,83.7535,83.5819,83.7535,22612.0
2018-04-11 15:00:00,102.53,102.56,102.37,102.42,25115.0,83.778,83.8025,83.6473,83.6881,25115.0
2018-04-11 15:05:00,102.41,102.43,102.12,102.17,29015.0,83.6799,83.6963,83.443,83.4838,29015.0
2018-04-11 15:10:00,102.17,102.27,102.13,102.23,34185.0,83.4838,83.5656,83.4512,83.5329,34185.0
2018-04-11 15:15:00,102.21,102.24,102.07,102.2,243279.0,83.5165,83.541,83.4021,83.5084,243279.0
2018-04-11 15:20:00,102.2,102.21,101.99,102.16,54122.0,83.5084,83.5165,83.3368,83.4757,54122.0
2018-04-11 15:25:00,102.16,102.27,102.11,102.19,81987.0,83.4757,83.5656,83.4348,83.5002,81987.0
2018-04-11 15:30:00,102.19,102.47,102.19,102.45,42515.0,83.5002,83.729,83.5002,83.7126,42515.0
2018-04-11 15:35:00,102.46,102.46,102.36,102.37,28653.0,83.7208,83.7208,83.6391,83.6473,28653.0
2018-04-11 15:40:00,102.36,102.51,102.32,102.39,69310.0,83.6391,83.7617,83.6064,83.6636,69310.0
2018-04-11 15:45:00,102.41,102.41,102.25,102.25,47706.0,83.6799,83.6799,83.5492,83.5492,47706.0
2018-04-11 15:50:00,102.23,102.28,102.17,102.22,60132.0,83.5329,83.5737,83.4838,83.5247,60132.0
2018-04-11 15:55:00,102.22,102.39,102.14,102.35,220498.0,83.5247,83.6636,83.4593,83.6309,220498.0
2018-04-12 09:30:00,103.05,103.36,102.93,103.28,81503.0,84.2029,84.4562,84.1048,84.3908,81503.0
2018-04-12 09:35:00,103.24,103.61,103.24,103.32,36160.0,84.3581,84.6605,84.3581,84.4235,36160.0
2018-04-12 09:40:00,103.35,103.77,103.22,103.74,24850.0,84.448,84.7912,84.3418,84.7667,24850.0
2018-04-12 09:45:00,103.74,103.84,103.55,103.55,47908.0,84.7667,84.8484,84.6114,84.6114,47908.0
2018-04-12 09:50:00,103.53,103.76,103.52,103.7,90930.0,84.5951,84.783,84.5869,84.734,90930.0
2018-04-12 09:55:00,103.7,103.94,103.59,103.83,23132.0,84.734,84.9301,84.6441,84.8402,23132.0
2018-04-12 10:00:00,103.89,104.07,103.86,103.97,27626.0,84.8893,85.0363,84.8648,84.9546,27626.0
2018-04-12 10:05:00,103.97,104.0,103.77,103.85,14550.0,84.9546,84.9791,84.7912,84.8566,14550.0
2018-04-12 10:10:00,103.84,104.07,103.82,104.04,17914.0,84.8484,85.0363,84.8321,85.0118,17914.0
2018-04-12 10:15:00,104.05,104.23,104.02,104.15,20565.0,85.02,85.1671,84.9955,85.1017,20565.0
2018-04-12 10:20:00,104.16,104.23,104.07,104.15,22505.0,85.1099,85.1671,85.0363,85.1017,22505.0
2018-04-12 10:25:00,104.17,104.17,103.97,103.97,20663.0,85.1181,85.1181,84.9546,84.9546,20663.0
2018-04-12 10:30:00,103.97,104.06,103.8,103.8,19801.0,84.9546,85.0282,84.8157,84.8157,19801.0
2018-04-12 10:35:00,103.82,103.91,103.66,103.67,24709.0,84.8321,84.9056,84.7013,84.7095,24709.0
2018-04-12 10:40:00,103.68,103.86,103.53,103.83,38143.0,84.7177,84.8648,84.5951,84.8402,38143.0
2018-04-12 10:45:00,103.82,103.84,103.55,103.73,21508.0,84.8321,84.8484,84.6114,84.7585,21508.0
2018-04-12 10:50:00,103.74,104.04,103.72,103.97,11028.0,84.7667,85.0118,84.7504,84.9546,11028.0
2018-04-12 10:55:00,103.97,104.01,103.83,103.9,13651.0,84.9546,84.9873,84.8402,84.8974,13651.0
2018-04-12 11:00:00,103.88,103.97,103.77,103.77,16867.0,84.8811,84.9546,84.7912,84.7912,16867.0
2018-04-12 11:05:00,103.77,103.98,103.63,103.95,19255.0,84.7912,84.9628,84.6768,84.9383,19255.0
2018-04-12 11:10:00,103.95,104.0,103.9,103.95,16416.0,84.9383,84.9791,84.8974,84.9383,16416.0
2018-04-12 11:15:00,103.98,104.25,103.95,104.12,20661.0,84.9628,85.1834,84.9383,85.0772,20661.0
2018-04-12 11:20:00,104.14,104.33,104.05,104.33,32004.0,85.0935,85.2488,85.02,85.2488,32004.0
2018-04-12 11:25:00,104.35,104.35,104.06,104.08,21431.0,85.2651,85.2651,85.0282,85.0445,21431.0
2018-04-12 11:30:00,104.04,104.22,104.01,104.11,26990.0,85.0118,85.1589,84.9873,85.069,26990.0
2018-04-12 11:35:00,104.12,104.13,103.98,104.03,16252.0,85.0772,85.0854,84.9628,85.0037,16252.0
2018-04-12 11:40:00,104.02,104.21,103.98,104.16,20252.0,84.9955,85.1507,84.9628,85.1099,20252.0
2018-04-12 11:45:00,104.18,104.19,103.83,103.83,19147.0,85.1262,85.1344,84.8402,84.8402,19147.0
2018-04-12 11:50:00,103.87,103.91,103.75,103.84,14311.0,84.8729,84.9056,84.7749,84.8484,14311.0
2018-04-12 11:55:00,103.83,103.98,103.78,103.98,13375.0,84.8402,84.9628,84.7994,84.9628,13375.0
2018-04-12 12:00:00,103.98,104.09,103.88,103.88,43324.0,84.9628,85.0527,84.8811,84.8811,43324.0
2018-04-12 12:05:00,103.9,103.93,103.8,103.92,17111.0,84.8974,84.9219,84.8157,84.9138,17111.0
2018-04-12 12:10:00,103.91,104.02,103.9,104.0,9272.0,84.9056,84.9955,84.8974,84.9791,9272.0
2018-04-12 12:15:00,103.99,104.15,103.95,104.09,18967.0,84.971,85.1017,84.9383,85.0527,18967.0
2018-04-12 12:20:00,104.13,104.16,104.05,104.1,14324.0,85.0854,85.1099,85.02,85.0609,14324.0
2018-04-12 12:25:00,104.08,104.13,104.07,104.09,10376.0,85.0445,85.0854,85.0363,85.0527,10376.0
2018-04-12 12:30:00,104.11,104.21,104.07,104.14,17734.0,85.069,85.1507,85.0363,85.0935,17734.0
2018-04-12 12:35:00,104.13,104.16,103.96,103.97,25929.0,85.0854,85.1099,84.9465,84.9546,25929.0
2018-04-12 12:40:00,103.96,104.15,103.96,104.15,19598.0,84.9465,85.1017,84.9465,85.1017,19598.0
2018-04-12 12:45:00,104.17,104.37,104.15,104.25,29880.0,85.1181,85.2815,85.1017,85.1834,29880.0
2018-04-12 12:50:00,104.22,104.3,104.08,104.1,46557.0,85.1589,85.2243,85.0445,85.0609,46557.0
2018-04-12 12:55:00,104.09,104.1,103.94,104.05,50977.0,85.0527,85.0609,84.9301,85.02,50977.0
2018-04-12 13:00:00,104.07,104.27,103.97,104.27,17511.0,85.0363,85.1998,84.9546,85.1998,17511.0
2018-04-12 13:05:00,104.28,104.28,104.02,104.09,28368.0,85.2079,85.2079,84.9955,85.0527,28368.0
2018-04-12 13:10:00,104.12,104.22,104.04,104.15,13188.0,85.0772,85.1589,85.0118,85.1017,13188.0
2018-04-12 13:15:00,104.15,104.16,103.84,103.9,20025.0,85.1017,85.1099,84.8484,84.8974,20025.0
2018-04-12 13:20:00,103.88,103.93,103.78,103.78,15450.0,84.8811,84.9219,84.7994,84.7994,15450.0
2018-04-12 13:25:00,103.79,103.82,103.41,103.48,37104.0,84.8076,84.8321,84.4971,84.5543,37104.0
2018-04-12 13:30:00,103.47,103.65,103.32,103.59,25659.0,84.5461,84.6932,84.4235,84.6441,25659.0
2018-04-12 13:35:00,103.63,103.8,103.59,103.73,23544.0,84.6768,84.8157,84.6441,84.7585,23544.0
2018-04-12 13:40:00,103.72,103.95,103.7,103.94,14890.0,84.7504,84.9383,84.734,84.9301,14890.0
2018-04-12 13:45:00,103.91,103.92,103.71,103.75,19612.0,84.9056,84.9138,84.7422,84.7749,19612.0
2018-04-12 13:50:00,103.76,103.91,103.73,103.88,14973.0,84.783,84.9056,84.7585,84.8811,14973.0
2018-04-12 13:55:00,103.88,103.9,103.64,103.75,13108.0,84.8811,84.8974,84.685,84.7749,13108.0
2018-04-12 14:00:00,103.72,103.89,103.7,103.85,11892.0,84.7504,84.8893,84.734,84.8566,11892.0
2018-04-12 14:05:00,103.84,103.92,103.8,103.85,12562.0,84.8484,84.9138,84.8157,84.8566,12562.0
2018-04-12 14:10:00,103.87,104.05,103.87,104.02,16575.0,84.8729,85.02,84.8729,84.9955,16575.0
2018-04-12 14:15:00,104.02,104.17,104.01,104.17,18982.0,84.9955,85.1181,84.9873,85.1181,18982.0
2018-04-12 14:20:00,104.19,104.24,104.1,104.12,41696.0,85.1344,85.1753,85.0609,85.0772,41696.0
2018-04-12 14:25:00,104.14,104.24,104.13,104.23,15820.0,85.0935,85.1753,85.0854,85.1671,15820.0
2018-04-12 14:30:00,104.24,104.34,104.1,104.2,19317.0,85.1753,85.257,85.0609,85.1426,19317.0
2018-04-12 14:35:00,104.22,104.25,104.04,104.24,12640.0,85.1589,85.1834,85.0118,85.1753,12640.0
2018-04-12 14:40:00,104.26,104.26,104.12,104.17,11128.0,85.1916,85.1916,85.0772,85.1181,11128.0
2018-04-12 14:45:00,104.18,104.19,104.04,104.13,13509.0,85.1262,85.1344,85.0118,85.0854,13509.0
2018-04-12 14:50:00,104.15,104.31,104.15,104.3,33027.0,85.1017,85.2325,85.1017,85.2243,33027.0
2018-04-12 14:55:00,104.29,104.31,104.11,104.3,29331.0,85.2161,85.2325,85.069,85.2243,29331.0
2018-04-12 15:00:00,104.3,104.46,104.24,104.31,32972.0,85.2243,85.355,85.1753,85.2325,32972.0
2018-04-12 15:05:00,104.29,104.3,104.08,104.08,16873.0,85.2161,85.2243,85.0445,85.0445,16873.0
2018-04-12 15:10:00,104.09,104.34,104.09,104.33,25755.0,85.0527,85.257,85.0527,85.2488,25755.0
2018-04-12 15:15:00,104.35,104.39,104.2,104.38,26324.0,85.2651,85.2978,85.1426,85.2896,26324.0
2018-04-12 15:20:00,104.37,104.44,104.3,104.32,33765.0,85.2815,85.3387,85.2243,85.2406,33765.0
2018-04-12 15:25:00,104.31,104.42,104.3,104.4,29349.0,85.2325,85.3223,85.2243,85.306,29349.0
2018-04-12 15:30:00,104.39,104.49,104.26,104.26,30192.0,85.2978,85.3795,85.1916,85.1916,30192.0
2018-04-12 15:35:00,104.28,104.5,104.28,104.49,40033.0,85.2079,85.3877,85.2079,85.3795,40033.0
2018-04-12 15:40:00,104.49,104.49,104.26,104.27,50743.0,85.3795,85.3795,85.1916,85.1998,50743.0
2018-04-12 15:45:00,104.28,104.29,103.96,104.14,66609.0,85.2079,85.2161,84.9465,85.0935,66609.0
2018-04-12 15:50:00,104.15,104.17,103.95,104.08,67915.0,85.1017,85.1181,84.9383,85.0445,67915.0
2018-04-12 15:55:00,104.07,104.29,104.07,104.25,213238.0,85.0363,85.2161,85.0363,85.1834,213238.0
2018-04-13 09:30:00,104.91,105.0,104.34,104.42,93783.0,85.7227,85.7963,85.257,85.3223,93783.0
2018-04-13 09:35:00,104.46,104.54,103.81,103.81,50878.0,85.355,85.4204,84.8239,84.8239,50878.0
2018-04-13 09:40:00,103.82,104.0,103.72,103.72,56189.0,84.8321,84.9791,84.7504,84.7504,56189.0
2018-04-13 09:45:00,103.76,103.94,103.59,103.63,59885.0,84.783,84.9301,84.6441,84.6768,59885.0
2018-04-13 09:50:00,103.68,103.75,103.31,103.36,47323.0,84.7177,84.7749,84.4153,84.4562,47323.0
2018-04-13 09:55:00,103.38,103.46,103.05,103.08,47661.0,84.4725,84.5379,84.2029,84.2274,47661.0
2018-04-13 10:00:00,103.07,103.24,102.91,102.93,32723.0,84.2192,84.3581,84.0885,84.1048,32723.0
2018-04-13 10:05:00,102.93,103.09,102.76,102.78,37570.0,84.1048,84.2356,83.9659,83.9823,37570.0
2018-04-13 10:10:00,102.76,102.87,102.57,102.86,49951.0,83.9659,84.0558,83.8107,84.0476,49951.0
2018-04-13 10:15:00,102.86,103.0,102.84,102.91,25341.0,84.0476,84.162,84.0313,84.0885,25341.0
2018-04-13 10:20:00,102.89,102.98,102.71,102.71,25037.0,84.0722,84.1457,83.9251,83.9251,25037.0
2018-04-13 10:25:00,102.7,102.74,102.33,102.5,27208.0,83.9169,83.9496,83.6146,83.7535,27208.0
2018-04-13 10:30:00,102.5,102.73,102.28,102.68,23990.0,83.7535,83.9414,83.5737,83.9006,23990.0
2018-04-13 10:35:00,102.7,102.7,102.45,102.55,14539.0,83.9169,83.9169,83.7126,83.7943,14539.0
2018-04-13 10:40:00,102.6,102.86,102.44,102.75,80412.0,83.8352,84.0476,83.7045,83.9578,80412.0
2018-04-13 10:45:00,102.76,103.14,102.68,103.08,28928.0,83.9659,84.2764,83.9006,84.2274,28928.0
2018-04-13 10:50:00,103.06,103.16,102.96,103.04,12903.0,84.2111,84.2928,84.1294,84.1947,12903.0
2018-04-13 10:55:00,103.09,103.12,102.8,102.8,14795.0,84.2356,84.2601,83.9986,83.9986,14795.0
2018-04-13 11:00:00,102.81,102.81,102.5,102.61,25284.0,84.0068,84.0068,83.7535,83.8434,25284.0
2018-04-13 11:05:00,102.56,102.88,102.54,102.86,10031.0,83.8025,84.064,83.7862,84.0476,10031.0
2018-04-13 11:10:00,102.88,102.97,102.79,102.8,10618.0,84.064,84.1375,83.9904,83.9986,10618.0
2018-04-13 11:15:00,102.81,102.96,102.72,102.74,6600.0,84.0068,84.1294,83.9333,83.9496,6600.0
2018-04-13 11:20:00,102.79,103.12,102.72,103.12,9362.0,83.9904,84.2601,83.9333,84.2601,9362.0
2018-04-13 11:25:00,103.13,103.21,103.0,103.19,8794.0,84.2683,84.3336,84.162,84.3173,8794.0
2018-04-13 11:30:00,103.14,103.24,103.09,103.18,9339.0,84.2764,84.3581,84.2356,84.3091,9339.0
2018-04-13 11:35:00,103.16,103.3,102.98,103.05,10980.0,84.2928,84.4072,84.1457,84.2029,10980.0
2018-04-13 11:40:00,103.03,103.03,102.84,103.0,10217.0,84.1866,84.1866,84.0313,84.162,10217.0
2018-04-13 11:45:00,103.0,103.0,102.89,102.93,8083.0,84.162,84.162,84.0722,84.1048,8083.0
2018-04-13 11:50:00,102.91,102.99,102.81,102.85,10042.0,84.0885,84.1539,84.0068,84.0395,10042.0
2018-04-13 11:55:00,102.9,103.08,102.9,103.04,6200.0,84.0803,84.2274,84.0803,84.1947,6200.0
2018-04-13 12:00:00,103.05,103.26,103.0,103.22,7312.0,84.2029,84.3745,84.162,84.3418,7312.0
2018-04-13 12:05:00,103.24,103.28,103.01,103.11,12455.0,84.3581,84.3908,84.1702,84.2519,12455.0
2018-04-13 12:10:00,103.13,103.23,103.02,103.15,11849.0,84.2683,84.35,84.1784,84.2846,11849.0
2018-04-13 12:15:00,103.15,103.2,103.12,103.14,14383.0,84.2846,84.3255,84.2601,84.2764,14383.0
2018-04-13 12:20:00,103.17,103.35,103.15,103.34,12200.0,84.3009,84.448,84.2846,84.4399,12200.0
2018-04-13 12:25:00,103.33,103.46,103.25,103.4,60124.0,84.4317,84.5379,84.3663,84.4889,60124.0
2018-04-13 12:30:00,103.39,103.43,103.27,103.29,9780.0,84.4807,84.5134,84.3827,84.399,9780.0
2018-04-13 12:35:00,103.34,103.37,103.18,103.22,12719.0,84.4399,84.4644,84.3091,84.3418,12719.0
2018-04-13 12:40:00,103.25,103.34,103.14,103.21,8088.0,84.3663,84.4399,84.2764,84.3336,8088.0
2018-04-13 12:45:00,103.22,103.3,103.07,103.3,12974.0,84.3418,84.4072,84.2192,84.4072,12974.0
2018-04-13 12:50:00,103.33,103.49,103.29,103.29,10190.0,84.4317,84.5624,84.399,84.399,10190.0
2018-04-13 12:55:00,103.3,103.39,103.26,103.36,5722.0,84.4072,84.4807,84.3745,84.4562,5722.0
2018-04-13 13:00:00,103.33,103.45,103.3,103.32,4493.0,84.4317,84.5297,84.4072,84.4235,4493.0
2018-04-13 13:05:00,103.33,103.51,103.33,103.44,13806.0,84.4317,84.5788,84.4317,84.5216,13806.0
2018-04-13 13:10:00,103.46,103.46,103.34,103.4,10465.0,84.5379,84.5379,84.4399,84.4889,10465.0
2018-04-13 13:15:00,103.37,103.5,103.37,103.42,15840.0,84.4644,84.5706,84.4644,84.5052,15840.0
2018-04-13 13:20:00,103.46,103.58,103.44,103.57,18408.0,84.5379,84.636,84.5216,84.6278,18408.0
2018-04-13 13:25:00,103.61,103.7,103.59,103.63,13837.0,84.6605,84.734,84.6441,84.6768,13837.0
2018-04-13 13:30:00,103.65,103.66,103.45,103.57,27174.0,84.6932,84.7013,84.5297,84.6278,27174.0
2018-04-13 13:35:00,103.53,103.53,103.43,103.51,6246.0,84.5951,84.5951,84.5134,84.5788,6246.0
2018-04-13 13:40:00,103.5,103.56,103.42,103.45,14540.0,84.5706,84.6196,84.5052,84.5297,14540.0
2018-04-13 13:45:00,103.45,103.47,103.35,103.43,14403.0,84.5297,84.5461,84.448,84.5134,14403.0
2018-04-13 13:50:00,103.41,103.42,103.34,103.34,20105.0,84.4971,84.5052,84.4399,84.4399,20105.0
2018-04-13 13:55:00,103.36,103.42,103.26,103.38,14112.0,84.4562,84.5052,84.3745,84.4725,14112.0
2018-04-13 14:00:00,103.36,103.41,103.33,103.35,11089.0,84.4562,84.4971,84.4317,84.448,11089.0
2018-04-13 14:05:00,103.35,103.43,103.3,103.38,9427.0,84.448,84.5134,84.4072,84.4725,9427.0
2018-04-13 14:10:00,103.41,103.47,103.34,103.37,9814.0,84.4971,84.5461,84.4399,84.4644,9814.0
2018-04-13 14:15:00,103.35,103.35,103.13,103.2,25675.0,84.448,84.448,84.2683,84.3255,25675.0
2018-04-13 14:20:00,103.2,103.25,103.14,103.23,8112.0,84.3255,84.3663,84.2764,84.35,8112.0
2018-04-13 14:25:00,103.21,103.29,103.2,103.25,11286.0,84.3336,84.399,84.3255,84.3663,11286.0
2018-04-13 14:30:00,103.24,103.45,103.1,103.38,27825.0,84.3581,84.5297,84.2438,84.4725,27825.0
2018-04-13 14:35:00,103.39,103.43,103.27,103.3,16607.0,84.4807,84.5134,84.3827,84.4072,16607.0
2018-04-13 14:40:00,103.32,103.33,103.16,103.3,16344.0,84.4235,84.4317,84.2928,84.4072,16344.0
2018-04-13 14:45:00,103.28,103.33,103.18,103.19,19311.0,84.3908,84.4317,84.3091,84.3173,19311.0
2018-04-13 14:50:00,103.18,103.18,103.08,103.13,19025.0,84.3091,84.3091,84.2274,84.2683,19025.0
2018-04-13 14:55:00,103.11,103.11,102.93,102.95,24675.0,84.2519,84.2519,84.1048,84.1212,24675.0
2018-04-13 15:00:00,102.95,102.95,102.61,102.64,43460.0,84.1212,84.1212,83.8434,83.8679,43460.0
2018-04-13 15:05:00,102.62,102.68,102.45,102.62,38844.0,83.8515,83.9006,83.7126,83.8515,38844.0
2018-04-13 15:10:00,102.6,102.76,102.58,102.7,32306.0,83.8352,83.9659,83.8189,83.9169,32306.0
2018-04-13 15:15:00,102.7,102.7,102.12,102.14,99768.0,83.9169,83.9169,83.443,83.4593,99768.0
2018-04-13 15:20:00,102.15,102.33,102.04,102.09,145374.0,83.4675,83.6146,83.3776,83.4185,145374.0
2018-04-13 15:25:00,102.11,102.17,101.94,102.02,94692.0,83.4348,83.4838,83.2959,83.3613,94692.0
2018-04-13 15:30:00,102.01,102.14,101.9,101.97,117405.0,83.3531,83.4593,83.2632,83.3204,117405.0
2018-04-13 15:35:00,101.98,102.15,101.92,102.13,92424.0,83.3286,83.4675,83.2796,83.4512,92424.0
2018-04-13 15:40:00,102.14,102.38,102.12,102.28,79143.0,83.4593,83.6554,83.443,83.5737,79143.0
2018-04-13 15:45:00,102.28,102.33,102.2,102.24,97438.0,83.5737,83.6146,83.5084,83.541,97438.0
2018-04-13 15:50:00,102.24,102.4,102.24,102.27,141494.0,83.541,83.6718,83.541,83.5656,141494.0
2018-04-13 15:55:00,102.28,102.29,102.07,102.16,293259.0,83.5737,83.5819,83.4021,83.4757,293259.0
2018-04-16 09:30:00,103.07,103.35,103.0,103.25,80811.0,84.2192,84.448,84.162,84.3663,80811.0
2018-04-16 09:35:00,103.31,103.31,102.85,103.3,44189.0,84.4153,84.4153,84.0395,84.4072,44189.0
2018-04-16 09:40:00,103.28,103.5,103.12,103.48,49643.0,84.3908,84.5706,84.2601,84.5543,49643.0
2018-04-16 09:45:00,103.57,103.61,103.36,103.55,33976.0,84.6278,84.6605,84.4562,84.6114,33976.0
2018-04-16 09:50:00,103.49,103.49,103.05,103.14,36021.0,84.5624,84.5624,84.2029,84.2764,36021.0
2018-04-16 09:55:00,103.14,103.18,102.95,103.15,38197.0,84.2764,84.3091,84.1212,84.2846,38197.0
2018-04-16 10:00:00,103.16,103.53,103.15,103.45,34146.0,84.2928,84.5951,84.2846,84.5297,34146.0
2018-04-16 10:05:00,103.44,103.6,103.3,103.5,31438.0,84.5216,84.6523,84.4072,84.5706,31438.0
2018-04-16 10:10:00,103.5,103.51,103.18,103.2,28131.0,84.5706,84.5788,84.3091,84.3255,28131.0
2018-04-16 10:15:00,103.22,103.33,103.06,103.2,25780.0,84.3418,84.4317,84.2111,84.3255,25780.0
2018-04-16 10:20:00,103.21,103.47,103.14,103.47,29981.0,84.3336,84.5461,84.2764,84.5461,29981.0
2018-04-16 10:25:00,103.49,103.66,103.33,103.66,27951.0,84.5624,84.7013,84.4317,84.7013,27951.0
2018-04-16 10:30:00,103.67,103.72,103.58,103.7,20957.0,84.7095,84.7504,84.636,84.734,20957.0
2018-04-16 10:35:00,103.72,103.74,103.4,103.51,25869.0,84.7504,84.7667,84.4889,84.5788,25869.0
2018-04-16 10:40:00,103.51,103.52,103.34,103.46,19000.0,84.5788,84.5869,84.4399,84.5379,19000.0
2018-04-16 10:45:00,103.46,103.52,103.21,103.21,23941.0,84.5379,84.5869,84.3336,84.3336,23941.0
2018-04-16 10:50:00,103.21,103.32,103.13,103.28,23351.0,84.3336,84.4235,84.2683,84.3908,23351.0
2018-04-16 10:55:00,103.31,103.31,103.15,103.15,18402.0,84.4153,84.4153,84.2846,84.2846,18402.0
2018-04-16 11:00:00,103.17,103.25,103.14,103.17,19979.0,84.3009,84.3663,84.2764,84.3009,19979.0
2018-04-16 11:05:00,103.16,103.25,103.11,103.18,19621.0,84.2928,84.3663,84.2519,84.3091,19621.0
2018-04-16 11:10:00,103.18,103.18,102.77,102.77,25656.0,84.3091,84.3091,83.9741,83.9741,25656.0
2018-04-16 11:15:00,102.75,102.91,102.62,102.91,28339.0,83.9578,84.0885,83.8515,84.0885,28339.0
2018-04-16 11:20:00,102.89,103.13,102.88,103.13,18002.0,84.0722,84.2683,84.064,84.2683,18002.0
2018-04-16 11:25:00,103.11,103.11,102.83,102.96,27713.0,84.2519,84.2519,84.0231,84.1294,27713.0
2018-04-16 11:30:00,102.94,103.0,102.81,102.93,21203.0,84.113,84.162,84.0068,84.1048,21203.0
2018-04-16 11:35:00,102.95,103.17,102.91,103.14,21425.0,84.1212,84.3009,84.0885,84.2764,21425.0
2018-04-16 11:40:00,103.18,103.27,103.02,103.23,18318.0,84.3091,84.3827,84.1784,84.35,18318.0
2018-04-16 11:45:00,103.25,103.28,103.09,103.22,19853.0,84.3663,84.3908,84.2356,84.3418,19853.0
2018-04-16 11:50:00,103.23,103.3,103.01,103.03,26045.0,84.35,84.4072,84.1702,84.1866,26045.0
2018-04-16 11:55:00,103.02,103.22,103.02,103.19,16577.0,84.1784,84.3418,84.1784,84.3173,16577.0
2018-04-16 12:00:00,103.2,103.46,103.2,103.38,28459.0,84.3255,84.5379,84.3255,84.4725,28459.0
2018-04-16 12:05:00,103.39,103.55,103.39,103.55,18283.0,84.4807,84.6114,84.4807,84.6114,18283.0
2018-04-16 12:10:00,103.54,103.69,103.49,103.67,26585.0,84.6033,84.7258,84.5624,84.7095,26585.0
2018-04-16 12:15:00,103.67,103.67,103.57,103.62,18651.0,84.7095,84.7095,84.6278,84.6686,18651.0
2018-04-16 12:20:00,103.61,103.67,103.51,103.55,17397.0,84.6605,84.7095,84.5788,84.6114,17397.0
2018-04-16 12:25:00,103.56,103.64,103.51,103.58,16549.0,84.6196,84.685,84.5788,84.636,16549.0
2018-04-16 12:30:00,103.6,103.74,103.6,103.69,21218.0,84.6523,84.7667,84.6523,84.7258,21218.0
2018-04-16 12:35:00,103.7,103.72,103.48,103.67,14667.0,84.734,84.7504,84.5543,84.7095,14667.0
2018-04-16 12:40:00,103.72,103.76,103.59,103.61,10974.0,84.7504,84.783,84.6441,84.6605,10974.0
2018-04-16 12:45:00,103.63,103.86,103.63,103.78,18555.0,84.6768,84.8648,84.6768,84.7994,18555.0
2018-04-16 12:50:00,103.83,104.0,103.81,103.83,28456.0,84.8402,84.9791,84.8239,84.8402,28456.0
2018-04-16 12:55:00,103.82,103.91,103.75,103.91,13507.0,84.8321,84.9056,84.7749,84.9056,13507.0
2018-04-16 13:00:00,103.93,104.03,103.89,103.95,37293.0,84.9219,85.0037,84.8893,84.9383,37293.0
2018-04-16 13:05:00,103.95,104.13,103.91,104.09,23307.0,84.9383,85.0854,84.9056,85.0527,23307.0
2018-04-16 13:10:00,104.1,104.19,104.04,104.15,24321.0,85.0609,85.1344,85.0118,85.1017,24321.0
2018-04-16 13:15:00,104.16,104.19,104.04,104.08,14195.0,85.1099,85.1344,85.0118,85.0445,14195.0
2018-04-16 13:20:00,104.1,104.17,104.07,104.15,21821.0,85.0609,85.1181,85.0363,85.1017,21821.0
2018-04-16 13:25:00,104.13,104.14,103.93,103.98,17573.0,85.0854,85.0935,84.9219,84.9628,17573.0
2018-04-16 13:30:00,103.97,104.01,103.86,103.89,15898.0,84.9546,84.9873,84.8648,84.8893,15898.0
2018-04-16 13:35:00,103.91,103.97,103.86,103.95,22341.0,84.9056,84.9546,84.8648,84.9383,22341.0
2018-04-16 13:40:00,103.96,103.98,103.85,103.9,27565.0,84.9465,84.9628,84.8566,84.8974,27565.0
2018-04-16 13:45:00,103.88,104.0,103.88,103.98,14188.0,84.8811,84.9791,84.8811,84.9628,14188.0
2018-04-16 13:50:00,103.99,103.99,103.8,103.83,16167.0,84.971,84.971,84.8157,84.8402,16167.0
2018-04-16 13:55:00,103.85,103.89,103.77,103.85,13741.0,84.8566,84.8893,84.7912,84.8566,13741.0
2018-04-16 14:00:00,103.84,103.92,103.63,103.67,17242.0,84.8484,84.9138,84.6768,84.7095,17242.0
2018-04-16 14:05:00,103.63,103.67,103.54,103.61,13853.0,84.6768,84.7095,84.6033,84.6605,13853.0
2018-04-16 14:10:00,103.62,103.63,103.43,103.45,26481.0,84.6686,84.6768,84.5134,84.5297,26481.0
2018-04-16 14:15:00,103.44,103.57,103.44,103.55,34471.0,84.5216,84.6278,84.5216,84.6114,34471.0
2018-04-16 14:20:00,103.55,103.65,103.54,103.59,13627.0,84.6114,84.6932,84.6033,84.6441,13627.0
2018-04-16 14:25:00,103.58,103.58,103.34,103.39,43749.0,84.636,84.636,84.4399,84.4807,43749.0
2018-04-16 14:30:00,103.39,103.64,103.36,103.61,27348.0,84.4807,84.685,84.4562,84.6605,27348.0
2018-04-16 14:35:00,103.62,103.65,103.46,103.51,38041.0,84.6686,84.6932,84.5379,84.5788,38041.0
2018-04-16 14:40:00,103.52,103.54,103.37,103.42,20368.0,84.5869,84.6033,84.4644,84.5052,20368.0
2018-04-16 14:45:00,103.39,103.63,103.35,103.62,22736.0,84.4807,84.6768,84.448,84.6686,22736.0
2018-04-16 14:50:00,103.62,103.64,103.41,103.44,17892.0,84.6686,84.685,84.4971,84.5216,17892.0
2018-04-16 14:55:00,103.41,103.47,103.4,103.4,15457.0,84.4971,84.5461,84.4889,84.4889,15457.0
2018-04-16 15:00:00,103.38,103.47,103.35,103.47,16668.0,84.4725,84.5461,84.448,84.5461,16668.0
2018-04-16 15:05:00,103.47,103.47,103.3,103.38,24275.0,84.5461,84.5461,84.4072,84.4725,24275.0
2018-04-16 15:10:00,103.39,103.39,103.24,103.3,21987.0,84.4807,84.4807,84.3581,84.4072,21987.0
2018-04-16 15:15:00,103.3,103.33,103.19,103.24,20176.0,84.4072,84.4317,84.3173,84.3581,20176.0
2018-04-16 15:20:00,103.23,103.31,103.12,103.3,19250.0,84.35,84.4153,84.2601,84.4072,19250.0
2018-04-16 15:25:00,103.3,103.47,103.28,103.44,23451.0,84.4072,84.5461,84.3908,84.5216,23451.0
2018-04-16 15:30:00,103.41,103.54,103.41,103.51,30047.0,84.4971,84.6033,84.4971,84.5788,30047.0
2018-04-16 15:35:00,103.51,103.56,103.42,103.5,23591.0,84.5788,84.6196,84.5052,84.5706,23591.0
2018-04-16 15:40:00,103.53,103.76,103.53,103.76,39902.0,84.5951,84.783,84.5951,84.783,39902.0
2018-04-16 15:45:00,103.75,103.76,103.49,103.52,49701.0,84.7749,84.783,84.5624,84.5869,49701.0
2018-04-16 15:50:00,103.53,103.69,103.53,103.61,41010.0,84.5951,84.7258,84.5951,84.6605,41010.0
2018-04-16 15:55:00,103.6,103.66,103.47,103.5,138744.0,84.6523,84.7013,84.5461,84.5706,138744.0
2018-04-17 09:30:00,104.09,104.3,103.69,104.24,108718.0,85.0527,85.2243,84.7258,85.1753,108718.0
2018-04-17 09:35:00,104.25,104.52,104.01,104.47,52960.0,85.1834,85.404,84.9873,85.3632,52960.0
2018-04-17 09:40:00,104.45,104.81,104.41,104.81,63882.0,85.3468,85.641,85.3142,85.641,63882.0
2018-04-17 09:45:00,104.77,104.92,104.69,104.79,47753.0,85.6083,85.7309,85.543,85.6247,47753.0
2018-04-17 09:50:00,104.79,104.87,104.72,104.84,42684.0,85.6247,85.69,85.5675,85.6655,42684.0
2018-04-17 09:55:00,104.86,105.02,104.77,104.89,58556.0,85.6819,85.8126,85.6083,85.7064,58556.0
2018-04-17 10:00:00,104.91,105.25,104.9,105.16,49623.0,85.7227,86.0005,85.7145,85.927,49623.0
2018-04-17 10:05:00,105.16,105.22,105.03,105.1,41397.0,85.927,85.976,85.8208,85.878,41397.0
2018-04-17 10:10:00,105.1,105.17,104.82,104.82,37662.0,85.878,85.9352,85.6492,85.6492,37662.0
2018-04-17 10:15:00,104.81,104.9,104.59,104.59,28195.0,85.641,85.7145,85.4612,85.4612,28195.0
2018-04-17 10:20:00,104.58,104.78,104.47,104.73,27550.0,85.4531,85.6165,85.3632,85.5756,27550.0
2018-04-17 10:25:00,104.74,104.91,104.54,104.56,23916.0,85.5838,85.7227,85.4204,85.4367,23916.0
2018-04-17 10:30:00,104.61,104.64,104.48,104.64,25845.0,85.4776,85.5021,85.3714,85.5021,25845.0
2018-04-17 10:35:00,104.66,104.7,104.59,104.65,12979.0,85.5184,85.5511,85.4612,85.5103,12979.0
2018-04-17 10:40:00,104.65,104.77,104.41,104.58,23402.0,85.5103,85.6083,85.3142,85.4531,23402.0
2018-04-17 10:45:00,104.55,104.57,104.45,104.46,21066.0,85.4286,85.4449,85.3468,85.355,21066.0
2018-04-17 10:50:00,104.5,104.83,104.5,104.82,20312.0,85.3877,85.6573,85.3877,85.6492,20312.0
2018-04-17 10:55:00,104.8,104.82,104.58,104.69,13623.0,85.6328,85.6492,85.4531,85.543,13623.0
2018-04-17 11:00:00,104.73,104.85,104.73,104.85,18042.0,85.5756,85.6737,85.5756,85.6737,18042.0
2018-04-17 11:05:00,104.87,105.05,104.85,105.02,22740.0,85.69,85.8371,85.6737,85.8126,22740.0
2018-04-17 11:10:00,105.04,105.14,105.0,105.01,15872.0,85.8289,85.9106,85.7963,85.8044,15872.0
2018-04-17 11:15:00,105.02,105.08,104.92,105.0,30928.0,85.8126,85.8616,85.7309,85.7963,30928.0
2018-04-17 11:20:00,105.02,105.15,105.01,105.07,32980.0,85.8126,85.9188,85.8044,85.8535,32980.0
2018-04-17 11:25:00,105.08,105.31,105.08,105.11,30556.0,85.8616,86.0496,85.8616,85.8861,30556.0
2018-04-17 11:30:00,105.12,105.15,104.94,104.95,23872.0,85.8943,85.9188,85.7472,85.7554,23872.0
2018-04-17 11:35:00,104.94,105.05,104.88,105.05,22596.0,85.7472,85.8371,85.6982,85.8371,22596.0
2018-04-17 11:40:00,105.07,105.09,104.79,104.79,20612.0,85.8535,85.8698,85.6247,85.6247,20612.0
2018-04-17 11:45:00,104.79,104.99,104.77,104.94,18895.0,85.6247,85.7881,85.6083,85.7472,18895.0
2018-04-17 11:50:00,104.93,105.04,104.89,105.0,15555.0,85.7391,85.8289,85.7064,85.7963,15555.0
2018-04-17 11:55:00,105.0,105.02,104.86,104.98,9732.0,85.7963,85.8126,85.6819,85.7799,9732.0
2018-04-17 12:00:00,105.0,105.17,105.0,105.15,11475.0,85.7963,85.9352,85.7963,85.9188,11475.0
2018-04-17 12:05:00,105.15,105.21,105.09,105.11,11552.0,85.9188,85.9678,85.8698,85.8861,11552.0
2018-04-17 12:10:00,105.12,105.26,105.11,105.26,12616.0,85.8943,86.0087,85.8861,86.0087,12616.0
2018-04-17 12:15:00,105.26,105.29,105.17,105.28,14750.0,86.0087,86.0332,85.9352,86.025,14750.0
2018-04-17 12:20:00,105.25,105.31,105.16,105.27,24208.0,86.0005,86.0496,85.927,86.0169,24208.0
2018-04-17 12:25:00,105.28,105.35,105.26,105.3,11742.0,86.025,86.0822,86.0087,86.0414,11742.0
2018-04-17 12:30:00,105.3,105.3,105.24,105.28,13818.0,86.0414,86.0414,85.9924,86.025,13818.0
2018-04-17 12:35:00,105.27,105.28,105.02,105.12,15056.0,86.0169,86.025,85.8126,85.8943,15056.0
2018-04-17 12:40:00,105.13,105.28,105.11,105.15,14961.0,85.9025,86.025,85.8861,85.9188,14961.0
2018-04-17 12:45:00,105.15,105.23,105.1,105.13,14285.0,85.9188,85.9842,85.878,85.9025,14285.0
2018-04-17 12:50:00,105.14,105.23,105.05,105.06,15737.0,85.9106,85.9842,85.8371,85.8453,15737.0
2018-04-17 12:55:00,105.06,105.23,105.04,105.22,14999.0,85.8453,85.9842,85.8289,85.976,14999.0
2018-04-17 13:00:00,105.19,105.23,105.0,105.2,20280.0,85.9515,85.9842,85.7963,85.9597,20280.0
2018-04-17 13:05:00,105.18,105.28,105.16,105.23,9829.0,85.9433,86.025,85.927,85.9842,9829.0
2018-04-17 13:10:00,105.22,105.35,105.21,105.28,17038.0,85.976,86.0822,85.9678,86.025,17038.0
2018-04-17 13:15:00,105.28,105.28,104.9,104.96,16044.0,86.025,86.025,85.7145,85.7636,16044.0
2018-04-17 13:20:00,104.94,105.19,104.94,105.14,10171.0,85.7472,85.9515,85.7472,85.9106,10171.0
2018-04-17 13:25:00,105.15,105.35,105.08,105.31,11267.0,85.9188,86.0822,85.8616,86.0496,11267.0
2018-04-17 13:30:00,105.36,105.36,105.24,105.35,10934.0,86.0904,86.0904,85.9924,86.0822,10934.0
2018-04-17 13:35:00,105.34,105.35,105.15,105.16,18628.0,86.0741,86.0822,85.9188,85.927,18628.0
2018-04-17 13:40:00,105.18,105.21,105.03,105.2,12017.0,85.9433,85.9678,85.8208,85.9597,12017.0
2018-04-17 13:45:00,105.2,105.32,105.15,105.16,14408.0,85.9597,86.0577,85.9188,85.927,14408.0
2018-04-17 13:50:00,105.2,105.27,105.02,105.2,24179.0,85.9597,86.0169,85.8126,85.9597,24179.0
2018-04-17 13:55:00,105.21,105.32,105.19,105.2,16467.0,85.9678,86.0577,85.9515,85.9597,16467.0
2018-04-17 14:00:00,105.18,105.34,105.18,105.27,22171.0,85.9433,86.0741,85.9433,86.0169,22171.0
2018-04-17 14:05:00,105.28,105.29,105.17,105.26,14189.0,86.025,86.0332,85.9352,86.0087,14189.0
2018-04-17 14:10:00,105.25,105.32,105.13,105.16,20254.0,86.0005,86.0577,85.9025,85.927,20254.0
2018-04-17 14:15:00,105.15,105.29,105.06,105.15,15167.0,85.9188,86.0332,85.8453,85.9188,15167.0
2018-04-17 14:20:00,105.12,105.15,105.06,105.12,14114.0,85.8943,85.9188,85.8453,85.8943,14114.0
2018-04-17 14:25:00,105.11,105.2,105.04,105.16,14536.0,85.8861,85.9597,85.8289,85.927,14536.0
2018-04-17 14:30:00,105.16,105.28,105.15,105.26,24552.0,85.927,86.025,85.9188,86.0087,24552.0
2018-04-17 14:35:00,105.25,105.46,105.24,105.39,27339.0,86.0005,86.1721,85.9924,86.1149,27339.0
2018-04-17 14:40:00,105.38,105.46,105.3,105.34,11557.0,86.1068,86.1721,86.0414,86.0741,11557.0
2018-04-17 14:45:00,105.35,105.44,105.35,105.4,19204.0,86.0822,86.1558,86.0822,86.1231,19204.0
2018-04-17 14:50:00,105.4,105.46,105.39,105.4,22058.0,86.1231,86.1721,86.1149,86.1231,22058.0
2018-04-17 14:55:00,105.41,105.43,105.29,105.41,18683.0,86.1313,86.1476,86.0332,86.1313,18683.0
2018-04-17 15:00:00,105.4,105.5,105.35,105.37,23430.0,86.1231,86.2048,86.0822,86.0986,23430.0
2018-04-17 15:05:00,105.38,105.59,105.38,105.54,28862.0,86.1068,86.2783,86.1068,86.2375,28862.0
2018-04-17 15:10:00,105.55,105.59,105.48,105.48,31170.0,86.2457,86.2783,86.1885,86.1885,31170.0
2018-04-17 15:15:00,105.49,105.51,105.4,105.44,26022.0,86.1966,86.213,86.1231,86.1558,26022.0
2018-04-17 15:20:00,105.46,105.52,105.44,105.45,34372.0,86.1721,86.2212,86.1558,86.164,34372.0
2018-04-17 15:25:00,105.46,105.47,105.36,105.38,22918.0,86.1721,86.1803,86.0904,86.1068,22918.0
2018-04-17 15:30:00,105.38,105.51,105.37,105.43,32207.0,86.1068,86.213,86.0986,86.1476,32207.0
2018-04-17 15:35:00,105.43,105.56,105.42,105.42,35948.0,86.1476,86.2538,86.1394,86.1394,35948.0
2018-04-17 15:40:00,105.42,105.46,105.33,105.43,45390.0,86.1394,86.1721,86.0659,86.1476,45390.0
2018-04-17 15:45:00,105.43,105.45,105.35,105.45,66032.0,86.1476,86.164,86.0822,86.164,66032.0
2018-04-17 15:50:00,105.46,105.55,105.39,105.45,87731.0,86.1721,86.2457,86.1149,86.164,87731.0
2018-04-17 15:55:00,105.44,105.47,105.32,105.39,209992.0,86.1558,86.1803,86.0577,86.1149,209992.0
2018-04-18 09:30:00,105.07,105.07,104.46,104.49,122715.0,85.8535,85.8535,85.355,85.3795,122715.0
2018-04-18 09:35:00,104.53,104.72,104.42,104.45,52430.0,85.4122,85.5675,85.3223,85.3468,52430.0
2018-04-18 09:40:00,104.46,104.55,104.28,104.28,51536.0,85.355,85.4286,85.2079,85.2079,51536.0
2018-04-18 09:45:00,104.32,104.73,104.32,104.61,59794.0,85.2406,85.5756,85.2406,85.4776,59794.0
2018-04-18 09:50:00,104.59,104.6,104.23,104.27,34455.0,85.4612,85.4694,85.1671,85.1998,34455.0
2018-04-18 09:55:00,104.29,104.39,104.19,104.25,76085.0,85.2161,85.2978,85.1344,85.1834,76085.0
2018-04-18 10:00:00,104.25,104.39,104.17,104.25,51515.0,85.1834,85.2978,85.1181,85.1834,51515.0
2018-04-18 10:05:00,104.25,104.3,104.08,104.28,143001.0,85.1834,85.2243,85.0445,85.2079,143001.0
2018-04-18 10:10:00,104.27,104.5,104.22,104.39,31604.0,85.1998,85.3877,85.1589,85.2978,31604.0
2018-04-18 10:15:00,104.39,104.75,104.37,104.74,33951.0,85.2978,85.592,85.2815,85.5838,33951.0
2018-04-18 10:20:00,104.74,104.84,104.64,104.67,64180.0,85.5838,85.6655,85.5021,85.5266,64180.0
2018-04-18 10:25:00,104.69,104.84,104.54,104.77,51831.0,85.543,85.6655,85.4204,85.6083,51831.0
2018-04-18 10:30:00,104.78,104.81,104.42,104.42,49579.0,85.6165,85.641,85.3223,85.3223,49579.0
2018-04-18 10:35:00,104.45,104.72,104.41,104.65,25753.0,85.3468,85.5675,85.3142,85.5103,25753.0
2018-04-18 10:40:00,104.66,105.08,104.64,105.08,37948.0,85.5184,85.8616,85.5021,85.8616,37948.0
2018-04-18 10:45:00,105.1,105.23,105.02,105.21,38360.0,85.878,85.9842,85.8126,85.9678,38360.0
2018-04-18 10:50:00,105.21,105.23,105.1,105.1,43207.0,85.9678,85.9842,85.878,85.878,43207.0
2018-04-18 10:55:00,105.13,105.33,105.13,105.25,37531.0,85.9025,86.0659,85.9025,86.0005,37531.0
2018-04-18 11:00:00,105.25,105.36,105.17,105.36,37273.0,86.0005,86.0904,85.9352,86.0904,37273.0
2018-04-18 11:05:00,105.36,105.6,105.33,105.57,32713.0,86.0904,86.2865,86.0659,86.262,32713.0
2018-04-18 11:10:00,105.59,105.6,105.32,105.38,54810.0,86.2783,86.2865,86.0577,86.1068,54810.0
2018-04-18 11:15:00,105.38,105.38,105.12,105.28,23882.0,86.1068,86.1068,85.8943,86.025,23882.0
2018-04-18 11:20:00,105.28,105.3,105.21,105.23,19343.0,86.025,86.0414,85.9678,85.9842,19343.0
2018-04-18 11:25:00,105.23,105.33,105.2,105.29,25857.0,85.9842,86.0659,85.9597,86.0332,25857.0
2018-04-18 11:30:00,105.28,105.39,105.26,105.3,21636.0,86.025,86.1149,86.0087,86.0414,21636.0
2018-04-18 11:35:00,105.31,105.35,105.18,105.22,22203.0,86.0496,86.0822,85.9433,85.976,22203.0
2018-04-18 11:40:00,105.23,105.24,104.95,104.96,10905.0,85.9842,85.9924,85.7554,85.7636,10905.0
2018-04-18 11:45:00,104.97,105.13,104.9,105.1,17782.0,85.7717,85.9025,85.7145,85.878,17782.0
2018-04-18 11:50:00,105.1,105.31,105.1,105.3,20577.0,85.878,86.0496,85.878,86.0414,20577.0
2018-04-18 11:55:00,105.31,105.31,105.12,105.19,13849.0,86.0496,86.0496,85.8943,85.9515,13849.0
2018-04-18 12:00:00,105.2,105.37,105.2,105.37,21155.0,85.9597,86.0986,85.9597,86.0986,21155.0
2018-04-18 12:05:00,105.38,105.43,105.28,105.37,9853.0,86.1068,86.1476,86.025,86.0986,9853.0
2018-04-18 12:10:00,105.36,105.44,105.34,105.41,10179.0,86.0904,86.1558,86.0741,86.1313,10179.0
2018-04-18 12:15:00,105.41,105.43,105.36,105.37,12804.0,86.1313,86.1476,86.0904,86.0986,12804.0
2018-04-18 12:20:00,105.37,105.37,105.25,105.31,24731.0,86.0986,86.0986,86.0005,86.0496,24731.0
2018-04-18 12:25:00,105.3,105.34,105.29,105.29,19383.0,86.0414,86.0741,86.0332,86.0332,19383.0
2018-04-18 12:30:00,105.28,105.45,105.27,105.39,11503.0,86.025,86.164,86.0169,86.1149,11503.0
2018-04-18 12:35:00,105.42,105.43,105.26,105.27,7183.0,86.1394,86.1476,86.0087,86.0169,7183.0
2018-04-18 12:40:00,105.27,105.4,105.27,105.35,8915.0,86.0169,86.1231,86.0169,86.0822,8915.0
2018-04-18 12:45:00,105.36,105.39,105.32,105.38,21598.0,86.0904,86.1149,86.0577,86.1068,21598.0
2018-04-18 12:50:00,105.4,105.55,105.4,105.55,11135.0,86.1231,86.2457,86.1231,86.2457,11135.0
2018-04-18 12:55:00,105.53,105.68,105.51,105.59,30478.0,86.2293,86.3519,86.213,86.2783,30478.0
2018-04-18 13:00:00,105.57,105.67,105.51,105.65,9279.0,86.262,86.3437,86.213,86.3274,9279.0
2018-04-18 13:05:00,105.65,105.71,105.61,105.66,7840.0,86.3274,86.3764,86.2947,86.3355,7840.0
2018-04-18 13:10:00,105.66,105.82,105.64,105.75,15855.0,86.3355,86.4663,86.3192,86.4091,15855.0
2018-04-18 13:15:00,105.76,105.79,105.69,105.72,12971.0,86.4173,86.4418,86.3601,86.3846,12971.0
2018-04-18 13:20:00,105.74,105.83,105.64,105.64,8951.0,86.4009,86.4745,86.3192,86.3192,8951.0
2018-04-18 13:25:00,105.61,105.67,105.56,105.66,13335.0,86.2947,86.3437,86.2538,86.3355,13335.0
2018-04-18 13:30:00,105.66,105.73,105.56,105.62,15443.0,86.3355,86.3927,86.2538,86.3029,15443.0
2018-04-18 13:35:00,105.61,105.7,105.59,105.61,13783.0,86.2947,86.3682,86.2783,86.2947,13783.0
2018-04-18 13:40:00,105.6,105.63,105.54,105.58,8157.0,86.2865,86.311,86.2375,86.2702,8157.0
2018-04-18 13:45:00,105.59,105.66,105.54,105.6,13298.0,86.2783,86.3355,86.2375,86.2865,13298.0
2018-04-18 13:50:00,105.62,105.68,105.61,105.68,9800.0,86.3029,86.3519,86.2947,86.3519,9800.0
2018-04-18 13:55:00,105.66,105.7,105.51,105.54,14859.0,86.3355,86.3682,86.213,86.2375,14859.0
2018-04-18 14:00:00,105.52,105.62,105.43,105.57,12056.0,86.2212,86.3029,86.1476,86.262,12056.0
2018-04-18 14:05:00,105.59,105.73,105.59,105.69,27290.0,86.2783,86.3927,86.2783,86.3601,27290.0
2018-04-18 14:10:00,105.69,105.81,105.68,105.77,22050.0,86.3601,86.4581,86.3519,86.4254,22050.0
2018-04-18 14:15:00,105.77,105.82,105.71,105.74,16351.0,86.4254,86.4663,86.3764,86.4009,16351.0
2018-04-18 14:20:00,105.74,105.87,105.64,105.66,14909.0,86.4009,86.5071,86.3192,86.3355,14909.0
2018-04-18 14:25:00,105.67,105.75,105.62,105.75,17254.0,86.3437,86.4091,86.3029,86.4091,17254.0
2018-04-18 14:30:00,105.75,105.79,105.65,105.71,18125.0,86.4091,86.4418,86.3274,86.3764,18125.0
2018-04-18 14:35:00,105.69,105.77,105.61,105.62,17652.0,86.3601,86.4254,86.2947,86.3029,17652.0
2018-04-18 14:40:00,105.62,105.71,105.54,105.65,22684.0,86.3029,86.3764,86.2375,86.3274,22684.0
2018-04-18 14:45:00,105.66,105.74,105.58,105.72,20041.0,86.3355,86.4009,86.2702,86.3846,20041.0
2018-04-18 14:50:00,105.7,105.77,105.65,105.73,21512.0,86.3682,86.4254,86.3274,86.3927,21512.0
2018-04-18 14:55:00,105.75,105.84,105.63,105.63,33417.0,86.4091,86.4826,86.311,86.311,33417.0
2018-04-18 15:00:00,105.64,105.66,105.58,105.66,20146.0,86.3192,86.3355,86.2702,86.3355,20146.0
2018-04-18 15:05:00,105.67,105.81,105.66,105.68,20927.0,86.3437,86.4581,86.3355,86.3519,20927.0
2018-04-18 15:10:00,105.7,105.85,105.7,105.76,16974.0,86.3682,86.4908,86.3682,86.4173,16974.0
2018-04-18 15:15:00,105.76,105.86,105.76,105.85,16153.0,86.4173,86.499,86.4173,86.4908,16153.0
2018-04-18 15:20:00,105.85,105.9,105.78,105.79,25120.0,86.4908,86.5317,86.4336,86.4418,25120.0
2018-04-18 15:25:00,105.79,105.82,105.7,105.7,21545.0,86.4418,86.4663,86.3682,86.3682,21545.0
2018-04-18 15:30:00,105.71,105.73,105.64,105.68,24857.0,86.3764,86.3927,86.3192,86.3519,24857.0
2018-04-18 15:35:00,105.69,105.7,105.59,105.63,25115.0,86.3601,86.3682,86.2783,86.311,25115.0
2018-04-18 15:40:00,105.61,105.62,105.5,105.6,39004.0,86.2947,86.3029,86.2048,86.2865,39004.0
2018-04-18 15:45:00,105.59,105.69,105.38,105.39,46857.0,86.2783,86.3601,86.1068,86.1149,46857.0
2018-04-18 15:50:00,105.38,105.51,105.12,105.47,146135.0,86.1068,86.213,85.8943,86.1803,146135.0
2018-04-18 15:55:00,105.47,105.52,105.3,105.36,139413.0,86.1803,86.2212,86.0414,86.0904,139413.0
2018-04-19 09:30:00,103.74,103.84,102.93,102.93,198982.0,84.7667,84.8484,84.1048,84.1048,198982.0
2018-04-19 09:35:00,102.97,103.1,102.63,102.65,88384.0,84.1375,84.2438,83.8597,83.8761,88384.0
2018-04-19 09:40:00,102.65,102.91,102.45,102.61,69542.0,83.8761,84.0885,83.7126,83.8434,69542.0
2018-04-19 09:45:00,102.63,102.63,102.14,102.22,70261.0,83.8597,83.8597,83.4593,83.5247,70261.0
2018-04-19 09:50:00,102.2,102.2,101.77,101.95,162872.0,83.5084,83.5084,83.157,83.3041,162872.0
2018-04-19 09:55:00,101.93,101.94,101.48,101.61,241918.0,83.2877,83.2959,82.92,83.0263,241918.0
2018-04-19 10:00:00,101.62,101.73,101.29,101.59,119788.0,83.0344,83.1243,82.7648,83.0099,119788.0
2018-04-19 10:05:00,101.59,101.59,101.15,101.26,76795.0,83.0099,83.0099,82.6504,82.7403,76795.0
2018-04-19 10:10:00,101.28,101.57,101.09,101.49,67468.0,82.7566,82.9936,82.6014,82.9282,67468.0
2018-04-19 10:15:00,101.49,101.5,101.33,101.39,178215.0,82.9282,82.9364,82.7975,82.8465,178215.0
2018-04-19 10:20:00,101.39,101.5,101.24,101.33,136484.0,82.8465,82.9364,82.7239,82.7975,136484.0
2018-04-19 10:25:00,101.34,101.5,101.27,101.41,141574.0,82.8056,82.9364,82.7484,82.8628,141574.0
2018-04-19 10:30:00,101.38,101.38,101.0,101.06,123788.0,82.8383,82.8383,82.5278,82.5769,123788.0
2018-04-19 10:35:00,101.1,101.31,101.02,101.09,144239.0,82.6095,82.7811,82.5442,82.6014,144239.0
2018-04-19 10:40:00,101.06,101.15,100.88,100.88,75156.0,82.5769,82.6504,82.4298,82.4298,75156.0
2018-04-19 10:45:00,100.85,100.96,100.42,100.49,90876.0,82.4053,82.4951,82.0539,82.1111,90876.0
2018-04-19 10:50:00,100.49,100.52,100.06,100.21,185396.0,82.1111,82.1356,81.7597,81.8823,185396.0
2018-04-19 10:55:00,100.22,100.37,100.07,100.36,137351.0,81.8905,82.013,81.7679,82.0049,137351.0
2018-04-19 11:00:00,100.37,100.4,100.01,100.38,139449.0,82.013,82.0376,81.7189,82.0212,139449.0
2018-04-19 11:05:00,100.39,100.65,100.38,100.49,65883.0,82.0294,82.2418,82.0212,82.1111,65883.0
2018-04-19 11:10:00,100.46,100.54,100.2,100.25,57299.0,82.0866,82.152,81.8741,81.915,57299.0
2018-04-19 11:15:00,100.3,100.75,100.2,100.71,37096.0,81.9559,82.3235,81.8741,82.2909,37096.0
2018-04-19 11:20:00,100.72,101.02,100.54,101.01,51508.0,82.299,82.5442,82.152,82.536,51508.0
2018-04-19 11:25:00,100.99,101.1,100.91,101.07,55501.0,82.5197,82.6095,82.4543,82.585,55501.0
2018-04-19 11:30:00,101.06,101.08,100.81,100.9,70695.0,82.5769,82.5932,82.3726,82.4461,70695.0
2018-04-19 11:35:00,100.9,101.06,100.5,100.53,68844.0,82.4461,82.5769,82.1193,82.1438,68844.0
2018-04-19 11:40:00,100.53,100.6,100.37,100.53,60180.0,82.1438,82.201,82.013,82.1438,60180.0
2018-04-19 11:45:00,100.54,100.62,100.37,100.62,57135.0,82.152,82.2173,82.013,82.2173,57135.0
2018-04-19 11:50:00,100.62,100.62,100.26,100.27,102057.0,82.2173,82.2173,81.9232,81.9313,102057.0
2018-04-19 11:55:00,100.29,100.44,100.16,100.18,42042.0,81.9477,82.0702,81.8415,81.8578,42042.0
2018-04-19 12:00:00,100.17,100.31,100.06,100.24,47341.0,81.8496,81.964,81.7597,81.9068,47341.0
2018-04-19 12:05:00,100.24,100.25,99.91,100.14,76448.0,81.9068,81.915,81.6372,81.8251,76448.0
2018-04-19 12:10:00,100.12,100.56,100.08,100.54,71347.0,81.8088,82.1683,81.7761,82.152,71347.0
2018-04-19 12:15:00,100.52,100.76,100.51,100.68,48009.0,82.1356,82.3317,82.1274,82.2664,48009.0
2018-04-19 12:20:00,100.67,100.74,100.59,100.68,39660.0,82.2582,82.3154,82.1928,82.2664,39660.0
2018-04-19 12:25:00,100.68,100.77,100.48,100.59,36509.0,82.2664,82.3399,82.1029,82.1928,36509.0
2018-04-19 12:30:00,100.58,100.88,100.54,100.88,50447.0,82.1846,82.4298,82.152,82.4298,50447.0
2018-04-19 12:35:00,100.85,101.05,100.76,100.96,46395.0,82.4053,82.5687,82.3317,82.4951,46395.0
2018-04-19 12:40:00,100.96,101.05,100.74,100.77,68875.0,82.4951,82.5687,82.3154,82.3399,68875.0
2018-04-19 12:45:00,100.76,101.13,100.74,101.12,45041.0,82.3317,82.634,82.3154,82.6259,45041.0
2018-04-19 12:50:00,101.11,101.28,101.1,101.26,46989.0,82.6177,82.7566,82.6095,82.7403,46989.0
2018-04-19 12:55:00,101.25,101.28,101.17,101.22,112737.0,82.7321,82.7566,82.6667,82.7076,112737.0
2018-04-19 13:00:00,101.21,101.34,101.14,101.3,82779.0,82.6994,82.8056,82.6422,82.773,82779.0
2018-04-19 13:05:00,101.31,101.38,101.18,101.21,57788.0,82.7811,82.8383,82.6749,82.6994,57788.0
2018-04-19 13:10:00,101.19,101.19,100.95,101.15,46373.0,82.6831,82.6831,82.487,82.6504,46373.0
2018-04-19 13:15:00,101.17,101.24,101.07,101.12,31065.0,82.6667,82.7239,82.585,82.6259,31065.0
2018-04-19 13:20:00,101.14,101.27,101.12,101.27,48201.0,82.6422,82.7484,82.6259,82.7484,48201.0
2018-04-19 13:25:00,101.25,101.35,101.19,101.21,39252.0,82.7321,82.8138,82.6831,82.6994,39252.0
2018-04-19 13:30:00,101.21,101.39,101.17,101.22,44715.0,82.6994,82.8465,82.6667,82.7076,44715.0
2018-04-19 13:35:00,101.21,101.4,101.14,101.36,50636.0,82.6994,82.8547,82.6422,82.822,50636.0
2018-04-19 13:40:00,101.36,101.58,101.33,101.58,45651.0,82.822,83.0017,82.7975,83.0017,45651.0
2018-04-19 13:45:00,101.56,101.68,101.5,101.62,59847.0,82.9854,83.0835,82.9364,83.0344,59847.0
2018-04-19 13:50:00,101.63,101.76,101.58,101.74,44248.0,83.0426,83.1488,83.0017,83.1325,44248.0
2018-04-19 13:55:00,101.73,101.74,101.6,101.65,70045.0,83.1243,83.1325,83.0181,83.0589,70045.0
2018-04-19 14:00:00,101.64,101.69,101.6,101.63,60906.0,83.0508,83.0916,83.0181,83.0426,60906.0
2018-04-19 14:05:00,101.62,101.71,101.57,101.68,46116.0,83.0344,83.108,82.9936,83.0835,46116.0
2018-04-19 14:10:00,101.71,101.78,101.54,101.61,44735.0,83.108,83.1652,82.9691,83.0263,44735.0
2018-04-19 14:15:00,101.6,101.69,101.2,101.23,67743.0,83.0181,83.0916,82.6912,82.7158,67743.0
2018-04-19 14:20:00,101.24,101.33,101.12,101.26,33197.0,82.7239,82.7975,82.6259,82.7403,33197.0
2018-04-19 14:25:00,101.23,101.32,101.09,101.3,39423.0,82.7158,82.7893,82.6014,82.773,39423.0
2018-04-19 14:30:00,101.27,101.37,101.23,101.33,37311.0,82.7484,82.8302,82.7158,82.7975,37311.0
2018-04-19 14:35:00,101.34,101.55,101.17,101.53,35736.0,82.8056,82.9772,82.6667,82.9609,35736.0
2018-04-19 14:40:00,101.53,101.53,101.36,101.44,30005.0,82.9609,82.9609,82.822,82.8874,30005.0
2018-04-19 14:45:00,101.44,101.52,101.3,101.34,33593.0,82.8874,82.9527,82.773,82.8056,33593.0
2018-04-19 14:50:00,101.31,101.44,101.25,101.29,34818.0,82.7811,82.8874,82.7321,82.7648,34818.0
2018-04-19 14:55:00,101.29,101.46,101.24,101.28,42507.0,82.7648,82.9037,82.7239,82.7566,42507.0
2018-04-19 15:00:00,101.28,101.38,101.16,101.32,48709.0,82.7566,82.8383,82.6586,82.7893,48709.0
2018-04-19 15:05:00,101.29,101.44,101.23,101.43,46430.0,82.7648,82.8874,82.7158,82.8792,46430.0
2018-04-19 15:10:00,101.42,101.42,101.28,101.4,60821.0,82.871,82.871,82.7566,82.8547,60821.0
2018-04-19 15:15:00,101.4,101.47,101.26,101.45,54360.0,82.8547,82.9119,82.7403,82.8955,54360.0
2018-04-19 15:20:00,101.42,101.45,101.2,101.22,52291.0,82.871,82.8955,82.6912,82.7076,52291.0
2018-04-19 15:25:00,101.23,101.23,101.12,101.16,60219.0,82.7158,82.7158,82.6259,82.6586,60219.0
2018-04-19 15:30:00,101.17,101.55,101.11,101.53,81908.0,82.6667,82.9772,82.6177,82.9609,81908.0
2018-04-19 15:35:00,101.53,101.87,101.51,101.59,141401.0,82.9609,83.2387,82.9446,83.0099,141401.0
2018-04-19 15:40:00,101.61,101.69,101.44,101.66,94700.0,83.0263,83.0916,82.8874,83.0671,94700.0
2018-04-19 15:45:00,101.67,101.7,101.54,101.59,138443.0,83.0753,83.0998,82.9691,83.0099,138443.0
2018-04-19 15:50:00,101.59,101.63,101.37,101.38,181438.0,83.0099,83.0426,82.8302,82.8383,181438.0
2018-04-19 15:55:00,101.4,101.43,101.19,101.31,274086.0,82.8547,82.8792,82.6831,82.7811,274086.0
2018-04-20 09:30:00,100.96,101.22,100.5,101.02,634268.0,82.4951,82.7076,82.1193,82.5442,634268.0
2018-04-20 09:35:00,101.0,101.21,100.88,101.09,165601.0,82.5278,82.6994,82.4298,82.6014,165601.0
2018-04-20 09:40:00,101.09,101.63,100.92,100.92,47894.0,82.6014,83.0426,82.4625,82.4625,47894.0
2018-04-20 09:45:00,100.93,101.04,100.47,100.58,149831.0,82.4706,82.5605,82.0948,82.1846,149831.0
2018-04-20 09:50:00,100.59,100.61,99.77,99.87,283168.0,82.1928,82.2092,81.5228,81.6045,283168.0
2018-04-20 09:55:00,99.88,100.23,99.86,100.08,102744.0,81.6127,81.8987,81.5963,81.7761,102744.0
2018-04-20 10:00:00,100.09,100.12,99.75,99.75,115710.0,81.7843,81.8088,81.5064,81.5064,115710.0
2018-04-20 10:05:00,99.76,100.13,99.62,99.74,102095.0,81.5146,81.8169,81.4002,81.4983,102095.0
2018-04-20 10:10:00,99.75,100.33,99.75,100.08,83630.0,81.5064,81.9804,81.5064,81.7761,83630.0
2018-04-20 10:15:00,100.1,100.1,99.88,100.03,42715.0,81.7924,81.7924,81.6127,81.7352,42715.0
2018-04-20 10:20:00,100.01,100.01,99.75,99.8,33753.0,81.7189,81.7189,81.5064,81.5473,33753.0
2018-04-20 10:25:00,99.8,100.1,99.69,100.02,52890.0,81.5473,81.7924,81.4574,81.7271,52890.0
2018-04-20 10:30:00,100.03,100.14,99.83,99.96,35311.0,81.7352,81.8251,81.5718,81.678,35311.0
2018-04-20 10:35:00,99.97,100.14,99.93,100.05,48626.0,81.6862,81.8251,81.6535,81.7516,48626.0
2018-04-20 10:40:00,100.05,100.05,99.81,99.94,49194.0,81.7516,81.7516,81.5555,81.6617,49194.0
2018-04-20 10:45:00,99.92,99.96,99.74,99.78,27594.0,81.6454,81.678,81.4983,81.531,27594.0
2018-04-20 10:50:00,99.76,99.88,99.63,99.75,47121.0,81.5146,81.6127,81.4084,81.5064,47121.0
2018-04-20 10:55:00,99.75,99.76,99.64,99.69,52232.0,81.5064,81.5146,81.4166,81.4574,52232.0
2018-04-20 11:00:00,99.67,99.71,99.45,99.47,61904.0,81.4411,81.4738,81.2613,81.2777,61904.0
2018-04-20 11:05:00,99.45,99.48,99.22,99.3,105390.0,81.2613,81.2858,81.0734,81.1387,105390.0
2018-04-20 11:10:00,99.25,99.3,99.14,99.19,65185.0,81.0979,81.1387,81.008,81.0489,65185.0
2018-04-20 11:15:00,99.23,99.35,99.15,99.28,67279.0,81.0815,81.1796,81.0162,81.1224,67279.0
2018-04-20 11:20:00,99.27,99.3,99.1,99.16,32116.0,81.1142,81.1387,80.9753,81.0243,32116.0
2018-04-20 11:25:00,99.18,99.3,98.97,99.04,104573.0,81.0407,81.1387,80.8691,80.9263,104573.0
2018-04-20 11:30:00,99.03,99.52,98.97,99.52,84681.0,80.9181,81.3185,80.8691,81.3185,84681.0
2018-04-20 11:35:00,99.52,99.72,99.45,99.7,40867.0,81.3185,81.4819,81.2613,81.4656,40867.0
2018-04-20 11:40:00,99.72,99.81,99.58,99.58,65204.0,81.4819,81.5555,81.3675,81.3675,65204.0
2018-04-20 11:45:00,99.59,99.65,99.33,99.33,24989.0,81.3757,81.4247,81.1633,81.1633,24989.0
2018-04-20 11:50:00,99.32,99.5,99.23,99.37,67951.0,81.1551,81.3022,81.0815,81.1959,67951.0
2018-04-20 11:55:00,99.36,99.36,99.25,99.3,106724.0,81.1878,81.1878,81.0979,81.1387,106724.0
2018-04-20 12:00:00,99.31,99.32,99.15,99.25,59987.0,81.1469,81.1551,81.0162,81.0979,59987.0
2018-04-20 12:05:00,99.22,99.39,99.19,99.27,38890.0,81.0734,81.2123,81.0489,81.1142,38890.0
2018-04-20 12:10:00,99.27,99.27,99.03,99.07,50775.0,81.1142,81.1142,80.9181,80.9508,50775.0
2018-04-20 12:15:00,99.08,99.16,98.93,99.0,119727.0,80.959,81.0243,80.8364,80.8936,119727.0
2018-04-20 12:20:00,99.01,99.09,98.87,98.89,41883.0,80.9018,80.9672,80.7874,80.8037,41883.0
2018-04-20 12:25:00,98.95,99.24,98.92,99.22,21863.0,80.8528,81.0897,80.8282,81.0734,21863.0
2018-04-20 12:30:00,99.19,99.27,98.97,99.25,26684.0,81.0489,81.1142,80.8691,81.0979,26684.0
2018-04-20 12:35:00,99.25,99.26,99.09,99.17,47653.0,81.0979,81.1061,80.9672,81.0325,47653.0
2018-04-20 12:40:00,99.17,99.26,99.04,99.09,18354.0,81.0325,81.1061,80.9263,80.9672,18354.0
2018-04-20 12:45:00,99.08,99.23,98.97,99.1,38841.0,80.959,81.0815,80.8691,80.9753,38841.0
2018-04-20 12:50:00,99.12,99.21,99.08,99.2,10295.0,80.9917,81.0652,80.959,81.057,10295.0
2018-04-20 12:55:00,99.23,99.24,99.05,99.13,37096.0,81.0815,81.0897,80.9345,80.9998,37096.0
2018-04-20 13:00:00,99.11,99.31,99.05,99.19,46426.0,80.9835,81.1469,80.9345,81.0489,46426.0
2018-04-20 13:05:00,99.22,99.36,99.14,99.33,42886.0,81.0734,81.1878,81.008,81.1633,42886.0
2018-04-20 13:10:00,99.35,99.44,99.26,99.33,44606.0,81.1796,81.2531,81.1061,81.1633,44606.0
2018-04-20 13:15:00,99.36,99.42,99.24,99.34,36867.0,81.1878,81.2368,81.0897,81.1714,36867.0
2018-04-20 13:20:00,99.33,99.61,99.24,99.53,45672.0,81.1633,81.392,81.0897,81.3267,45672.0
2018-04-20 13:25:00,99.56,99.65,99.34,99.61,57456.0,81.3512,81.4247,81.1714,81.392,57456.0
2018-04-20 13:30:00,99.62,99.82,99.53,99.76,33949.0,81.4002,81.5636,81.3267,81.5146,33949.0
2018-04-20 13:35:00,99.76,99.94,99.72,99.89,21625.0,81.5146,81.6617,81.4819,81.6208,21625.0
2018-04-20 13:40:00,99.91,99.99,99.86,99.94,30017.0,81.6372,81.7025,81.5963,81.6617,30017.0
2018-04-20 13:45:00,99.92,99.92,99.76,99.77,18863.0,81.6454,81.6454,81.5146,81.5228,18863.0
2018-04-20 13:50:00,99.75,100.0,99.74,99.98,24546.0,81.5064,81.7107,81.4983,81.6944,24546.0
2018-04-20 13:55:00,99.97,99.98,99.79,99.79,24199.0,81.6862,81.6944,81.5391,81.5391,24199.0
2018-04-20 14:00:00,99.81,99.89,99.7,99.89,24775.0,81.5555,81.6208,81.4656,81.6208,24775.0
2018-04-20 14:05:00,99.91,99.95,99.8,99.88,23618.0,81.6372,81.6699,81.5473,81.6127,23618.0
2018-04-20 14:10:00,99.86,99.9,99.76,99.79,21342.0,81.5963,81.629,81.5146,81.5391,21342.0
2018-04-20 14:15:00,99.83,99.85,99.71,99.74,18564.0,81.5718,81.5882,81.4738,81.4983,18564.0
2018-04-20 14:20:00,99.73,99.86,99.71,99.8,26396.0,81.4901,81.5963,81.4738,81.5473,26396.0
2018-04-20 14:25:00,99.81,99.81,99.67,99.8,26519.0,81.5555,81.5555,81.4411,81.5473,26519.0
2018-04-20 14:30:00,99.8,99.84,99.66,99.73,48117.0,81.5473,81.58,81.4329,81.4901,48117.0
2018-04-20 14:35:00,99.73,99.87,99.66,99.81,41925.0,81.4901,81.6045,81.4329,81.5555,41925.0
2018-04-20 14:40:00,99.82,99.87,99.7,99.74,16197.0,81.5636,81.6045,81.4656,81.4983,16197.0
2018-04-20 14:45:00,99.75,99.75,99.59,99.69,26478.0,81.5064,81.5064,81.3757,81.4574,26478.0
2018-04-20 14:50:00,99.67,99.78,99.59,99.77,30541.0,81.4411,81.531,81.3757,81.5228,30541.0
2018-04-20 14:55:00,99.76,99.85,99.71,99.81,14844.0,81.5146,81.5882,81.4738,81.5555,14844.0
2018-04-20 15:00:00,99.84,99.84,99.58,99.6,27455.0,81.58,81.58,81.3675,81.3839,27455.0
2018-04-20 15:05:00,99.57,99.59,99.35,99.38,31521.0,81.3594,81.3757,81.1796,81.2041,31521.0
2018-04-20 15:10:00,99.37,99.53,99.33,99.52,60567.0,81.1959,81.3267,81.1633,81.3185,60567.0
2018-04-20 15:15:00,99.53,99.53,99.39,99.41,47952.0,81.3267,81.3267,81.2123,81.2286,47952.0
2018-04-20 15:20:00,99.42,99.56,99.38,99.47,52522.0,81.2368,81.3512,81.2041,81.2777,52522.0
2018-04-20 15:25:00,99.47,99.51,99.32,99.35,47653.0,81.2777,81.3103,81.1551,81.1796,47653.0
2018-04-20 15:30:00,99.35,99.46,99.3,99.46,71605.0,81.1796,81.2695,81.1387,81.2695,71605.0
2018-04-20 15:35:00,99.45,99.74,99.42,99.73,85774.0,81.2613,81.4983,81.2368,81.4901,85774.0
2018-04-20 15:40:00,99.73,99.8,99.62,99.78,108235.0,81.4901,81.5473,81.4002,81.531,108235.0
2018-04-20 15:45:00,99.79,99.79,99.64,99.76,153605.0,81.5391,81.5391,81.4166,81.5146,153605.0
2018-04-20 15:50:00,99.76,99.87,99.64,99.85,199941.0,81.5146,81.6045,81.4166,81.5882,199941.0
2018-04-20 15:55:00,99.85,100.0,99.79,99.95,550017.0,81.5882,81.7107,81.5391,81.6699,550017.0
2018-04-23 09:30:00,100.59,100.59,100.03,100.25,94002.0,82.1928,82.1928,81.7352,81.915,94002.0
2018-04-23 09:35:00,100.25,100.46,100.15,100.3,46870.0,81.915,82.0866,81.8333,81.9559,46870.0
2018-04-23 09:40:00,100.36,100.4,100.03,100.08,40005.0,82.0049,82.0376,81.7352,81.7761,40005.0
2018-04-23 09:45:00,100.08,100.21,99.99,100.12,60181.0,81.7761,81.8823,81.7025,81.8088,60181.0
2018-04-23 09:50:00,100.12,100.12,99.75,99.87,42979.0,81.8088,81.8088,81.5064,81.6045,42979.0
2018-04-23 09:55:00,99.86,100.3,99.86,100.28,31051.0,81.5963,81.9559,81.5963,81.9395,31051.0
2018-04-23 10:00:00,100.27,100.3,100.16,100.19,37374.0,81.9313,81.9559,81.8415,81.866,37374.0
2018-04-23 10:05:00,100.2,100.3,100.01,100.12,41541.0,81.8741,81.9559,81.7189,81.8088,41541.0
2018-04-23 10:10:00,100.14,100.29,100.1,100.19,38284.0,81.8251,81.9477,81.7924,81.866,38284.0
2018-04-23 10:15:00,100.19,100.32,100.1,100.2,89307.0,81.866,81.9722,81.7924,81.8741,89307.0
2018-04-23 10:20:00,100.24,100.31,100.08,100.31,37744.0,81.9068,81.964,81.7761,81.964,37744.0
2018-04-23 10:25:00,100.31,100.31,100.15,100.19,27483.0,81.964,81.964,81.8333,81.866,27483.0
2018-04-23 10:30:00,100.22,100.26,99.93,100.02,39951.0,81.8905,81.9232,81.6535,81.7271,39951.0
2018-04-23 10:35:00,100.02,100.04,99.77,99.99,35931.0,81.7271,81.7434,81.5228,81.7025,35931.0
2018-04-23 10:40:00,99.96,100.13,99.88,100.13,38749.0,81.678,81.8169,81.6127,81.8169,38749.0
2018-04-23 10:45:00,100.13,100.32,100.12,100.2,37416.0,81.8169,81.9722,81.8088,81.8741,37416.0
2018-04-23 10:50:00,100.23,100.35,100.19,100.27,50914.0,81.8987,81.9967,81.866,81.9313,50914.0
2018-04-23 10:55:00,100.28,100.38,100.22,100.28,45844.0,81.9395,82.0212,81.8905,81.9395,45844.0
2018-04-23 11:00:00,100.28,100.29,100.2,100.24,45031.0,81.9395,81.9477,81.8741,81.9068,45031.0
2018-04-23 11:05:00,100.23,100.3,100.18,100.24,41310.0,81.8987,81.9559,81.8578,81.9068,41310.0
2018-04-23 11:10:00,100.25,100.52,100.23,100.45,99052.0,81.915,82.1356,81.8987,82.0784,99052.0
2018-04-23 11:15:00,100.46,100.53,100.41,100.5,41502.0,82.0866,82.1438,82.0457,82.1193,41502.0
2018-04-23 11:20:00,100.52,100.52,100.31,100.39,23302.0,82.1356,82.1356,81.964,82.0294,23302.0
2018-04-23 11:25:00,100.4,100.48,100.35,100.48,19914.0,82.0376,82.1029,81.9967,82.1029,19914.0
2018-04-23 11:30:00,100.46,100.49,100.28,100.31,16052.0,82.0866,82.1111,81.9395,81.964,16052.0
2018-04-23 11:35:00,100.31,100.43,100.26,100.36,19382.0,81.964,82.0621,81.9232,82.0049,19382.0
2018-04-23 11:40:00,100.38,100.55,100.27,100.33,42397.0,82.0212,82.1601,81.9313,81.9804,42397.0
2018-04-23 11:45:00,100.29,100.3,100.0,100.0,25554.0,81.9477,81.9559,81.7107,81.7107,25554.0
2018-04-23 11:50:00,100.0,100.1,99.96,100.04,21298.0,81.7107,81.7924,81.678,81.7434,21298.0
2018-04-23 11:55:00,100.06,100.09,99.86,99.98,18881.0,81.7597,81.7843,81.5963,81.6944,18881.0
2018-04-23 12:00:00,99.98,99.98,99.84,99.88,18638.0,81.6944,81.6944,81.58,81.6127,18638.0
2018-04-23 12:05:00,99.86,99.87,99.63,99.67,23832.0,81.5963,81.6045,81.4084,81.4411,23832.0
2018-04-23 12:10:00,99.67,99.7,99.54,99.64,26737.0,81.4411,81.4656,81.3348,81.4166,26737.0
2018-04-23 12:15:00,99.65,99.67,99.4,99.42,23620.0,81.4247,81.4411,81.2205,81.2368,23620.0
2018-04-23 12:20:00,99.41,99.54,99.27,99.28,27900.0,81.2286,81.3348,81.1142,81.1224,27900.0
2018-04-23 12:25:00,99.27,99.48,99.26,99.39,24566.0,81.1142,81.2858,81.1061,81.2123,24566.0
2018-04-23 12:30:00,99.36,99.44,99.33,99.39,10973.0,81.1878,81.2531,81.1633,81.2123,10973.0
2018-04-23 12:35:00,99.36,99.36,99.23,99.31,25664.0,81.1878,81.1878,81.0815,81.1469,25664.0
2018-04-23 12:40:00,99.31,99.38,98.97,98.98,64358.0,81.1469,81.2041,80.8691,80.8773,64358.0
2018-04-23 12:45:00,98.98,99.04,98.8,98.93,46091.0,80.8773,80.9263,80.7302,80.8364,46091.0
2018-04-23 12:50:00,98.95,99.11,98.94,99.02,38655.0,80.8528,80.9835,80.8446,80.91,38655.0
2018-04-23 12:55:00,99.03,99.14,98.95,99.13,30161.0,80.9181,81.008,80.8528,80.9998,30161.0
2018-04-23 13:00:00,99.12,99.25,99.11,99.24,36519.0,80.9917,81.0979,80.9835,81.0897,36519.0
2018-04-23 13:05:00,99.23,99.24,99.1,99.13,27380.0,81.0815,81.0897,80.9753,80.9998,27380.0
2018-04-23 13:10:00,99.16,99.25,99.11,99.24,23236.0,81.0243,81.0979,80.9835,81.0897,23236.0
2018-04-23 13:15:00,99.24,99.25,99.04,99.1,18121.0,81.0897,81.0979,80.9263,80.9753,18121.0
2018-04-23 13:20:00,99.1,99.12,99.0,99.12,14087.0,80.9753,80.9917,80.8936,80.9917,14087.0
2018-04-23 13:25:00,99.12,99.23,99.01,99.02,30968.0,80.9917,81.0815,80.9018,80.91,30968.0
2018-04-23 13:30:00,99.01,99.21,99.01,99.06,16190.0,80.9018,81.0652,80.9018,80.9426,16190.0
2018-04-23 13:35:00,99.06,99.14,99.06,99.08,23518.0,80.9426,81.008,80.9426,80.959,23518.0
2018-04-23 13:40:00,99.1,99.1,98.86,98.91,37432.0,80.9753,80.9753,80.7792,80.8201,37432.0
2018-04-23 13:45:00,98.92,99.05,98.92,99.0,20748.0,80.8282,80.9345,80.8282,80.8936,20748.0
2018-04-23 13:50:00,98.98,99.11,98.92,98.94,75406.0,80.8773,80.9835,80.8282,80.8446,75406.0
2018-04-23 13:55:00,98.95,99.09,98.95,98.99,24895.0,80.8528,80.9672,80.8528,80.8854,24895.0
2018-04-23 14:00:00,98.99,99.01,98.76,98.78,154133.0,80.8854,80.9018,80.6975,80.7138,154133.0
2018-04-23 14:05:00,98.78,98.8,98.53,98.57,54828.0,80.7138,80.7302,80.5096,80.5423,54828.0
2018-04-23 14:10:00,98.51,98.7,98.48,98.57,50367.0,80.4932,80.6485,80.4687,80.5423,50367.0
2018-04-23 14:15:00,98.58,98.76,98.55,98.73,41359.0,80.5504,80.6975,80.5259,80.673,41359.0
2018-04-23 14:20:00,98.69,98.74,98.59,98.66,28664.0,80.6403,80.6812,80.5586,80.6158,28664.0
2018-04-23 14:25:00,98.65,98.79,98.6,98.76,35689.0,80.6076,80.722,80.5668,80.6975,35689.0
2018-04-23 14:30:00,98.74,98.8,98.6,98.65,33110.0,80.6812,80.7302,80.5668,80.6076,33110.0
2018-04-23 14:35:00,98.64,98.7,98.61,98.67,33416.0,80.5995,80.6485,80.5749,80.624,33416.0
2018-04-23 14:40:00,98.65,98.84,98.54,98.65,73400.0,80.6076,80.7629,80.5177,80.6076,73400.0
2018-04-23 14:45:00,98.66,98.66,98.38,98.4,46782.0,80.6158,80.6158,80.387,80.4033,46782.0
2018-04-23 14:50:00,98.39,98.49,98.26,98.29,34956.0,80.3952,80.4769,80.289,80.3135,34956.0
2018-04-23 14:55:00,98.27,98.34,98.24,98.31,34906.0,80.2971,80.3543,80.2726,80.3298,34906.0
2018-04-23 15:00:00,98.3,98.5,98.23,98.5,75882.0,80.3216,80.4851,80.2644,80.4851,75882.0
2018-04-23 15:05:00,98.48,98.59,98.41,98.54,34085.0,80.4687,80.5586,80.4115,80.5177,34085.0
2018-04-23 15:10:00,98.55,98.55,98.36,98.4,58514.0,80.5259,80.5259,80.3707,80.4033,58514.0
2018-04-23 15:15:00,98.4,98.46,98.36,98.44,46699.0,80.4033,80.4524,80.3707,80.436,46699.0
2018-04-23 15:20:00,98.44,98.51,98.35,98.49,100051.0,80.436,80.4932,80.3625,80.4769,100051.0
2018-04-23 15:25:00,98.49,98.52,98.4,98.41,56218.0,80.4769,80.5014,80.4033,80.4115,56218.0
2018-04-23 15:30:00,98.41,98.46,98.34,98.37,73511.0,80.4115,80.4524,80.3543,80.3788,73511.0
2018-04-23 15:35:00,98.37,98.41,98.11,98.11,61638.0,80.3788,80.4115,80.1664,80.1664,61638.0
2018-04-23 15:40:00,98.12,98.23,98.02,98.15,97708.0,80.1746,80.2644,80.0928,80.1991,97708.0
2018-04-23 15:45:00,98.14,98.37,98.13,98.27,102922.0,80.1909,80.3788,80.1827,80.2971,102922.0
2018-04-23 15:50:00,98.27,98.27,98.03,98.15,216634.0,80.2971,80.2971,80.101,80.1991,216634.0
2018-04-23 15:55:00,98.14,98.25,98.04,98.08,318191.0,80.1909,80.2808,80.1092,80.1419,318191.0
2018-04-24 09:30:00,99.76,100.29,98.94,99.89,223147.0,81.5146,81.9477,80.8446,81.6208,223147.0
2018-04-24 09:35:00,99.89,100.24,99.58,99.67,122278.0,81.6208,81.9068,81.3675,81.4411,122278.0
2018-04-24 09:40:00,99.69,100.43,99.46,100.39,237035.0,81.4574,82.0621,81.2695,82.0294,237035.0
2018-04-24 09:45:00,100.41,100.99,100.38,100.61,145528.0,82.0457,82.5197,82.0212,82.2092,145528.0
2018-04-24 09:50:00,100.61,100.66,99.93,99.96,109084.0,82.2092,82.25,81.6535,81.678,109084.0
2018-04-24 09:55:00,99.98,100.47,99.87,100.44,103381.0,81.6944,82.0948,81.6045,82.0702,103381.0
2018-04-24 10:00:00,100.45,100.88,100.32,100.73,89210.0,82.0784,82.4298,81.9722,82.3072,89210.0
2018-04-24 10:05:00,100.73,101.01,100.58,100.97,106300.0,82.3072,82.536,82.1846,82.5033,106300.0
2018-04-24 10:10:00,100.97,101.2,100.83,101.19,121649.0,82.5033,82.6912,82.3889,82.6831,121649.0
2018-04-24 10:15:00,101.18,101.22,100.24,100.24,71181.0,82.6749,82.7076,81.9068,81.9068,71181.0
2018-04-24 10:20:00,100.27,100.43,100.15,100.22,105841.0,81.9313,82.0621,81.8333,81.8905,105841.0
2018-04-24 10:25:00,100.24,100.3,99.96,100.24,61452.0,81.9068,81.9559,81.678,81.9068,61452.0
2018-04-24 10:30:00,100.24,100.33,99.89,100.02,55676.0,81.9068,81.9804,81.6208,81.7271,55676.0
2018-04-24 10:35:00,100.04,100.08,99.81,100.03,97792.0,81.7434,81.7761,81.5555,81.7352,97792.0
2018-04-24 10:40:00,100.04,100.06,99.86,100.01,47334.0,81.7434,81.7597,81.5963,81.7189,47334.0
2018-04-24 10:45:00,100.03,100.04,99.86,100.04,32457.0,81.7352,81.7434,81.5963,81.7434,32457.0
2018-04-24 10:50:00,100.04,100.32,100.01,100.29,74124.0,81.7434,81.9722,81.7189,81.9477,74124.0
2018-04-24 10:55:00,100.3,100.3,100.02,100.02,122137.0,81.9559,81.9559,81.7271,81.7271,122137.0
2018-04-24 11:00:00,100.05,100.22,99.51,99.58,122788.0,81.7516,81.8905,81.3103,81.3675,122788.0
2018-04-24 11:05:00,99.61,99.88,99.29,99.62,158270.0,81.392,81.6127,81.1306,81.4002,158270.0
2018-04-24 11:10:00,99.61,99.73,99.5,99.73,132842.0,81.392,81.4901,81.3022,81.4901,132842.0
2018-04-24 11:15:00,99.7,99.71,99.4,99.63,68238.0,81.4656,81.4738,81.2205,81.4084,68238.0
2018-04-24 11:20:00,99.61,100.03,99.61,99.78,101995.0,81.392,81.7352,81.392,81.531,101995.0
2018-04-24 11:25:00,99.77,100.08,99.66,100.05,86326.0,81.5228,81.7761,81.4329,81.7516,86326.0
2018-04-24 11:30:00,100.06,100.37,99.94,100.3,88756.0,81.7597,82.013,81.6617,81.9559,88756.0
2018-04-24 11:35:00,100.32,100.36,100.11,100.29,56731.0,81.9722,82.0049,81.8006,81.9477,56731.0
2018-04-24 11:40:00,100.31,100.37,100.17,100.27,44863.0,81.964,82.013,81.8496,81.9313,44863.0
2018-04-24 11:45:00,100.29,100.38,100.02,100.07,33637.0,81.9477,82.0212,81.7271,81.7679,33637.0
2018-04-24 11:50:00,100.07,100.34,99.96,100.0,96285.0,81.7679,81.9885,81.678,81.7107,96285.0
2018-04-24 11:55:00,100.0,100.0,99.55,99.56,31918.0,81.7107,81.7107,81.343,81.3512,31918.0
2018-04-24 12:00:00,99.56,99.62,99.37,99.46,55119.0,81.3512,81.4002,81.1959,81.2695,55119.0
2018-04-24 12:05:00,99.48,99.49,99.35,99.46,41450.0,81.2858,81.294,81.1796,81.2695,41450.0
2018-04-24 12:10:00,99.46,99.46,99.26,99.26,46630.0,81.2695,81.2695,81.1061,81.1061,46630.0
2018-04-24 12:15:00,99.26,99.3,99.08,99.22,38497.0,81.1061,81.1387,80.959,81.0734,38497.0
2018-04-24 12:20:00,99.19,99.45,99.15,99.41,51603.0,81.0489,81.2613,81.0162,81.2286,51603.0
2018-04-24 12:25:00,99.43,99.43,99.17,99.31,47374.0,81.245,81.245,81.0325,81.1469,47374.0
2018-04-24 12:30:00,99.29,99.31,98.88,98.9,46880.0,81.1306,81.1469,80.7956,80.8119,46880.0
2018-04-24 12:35:00,98.9,98.93,98.66,98.86,34579.0,80.8119,80.8364,80.6158,80.7792,34579.0
2018-04-24 12:40:00,98.85,98.89,98.6,98.73,38953.0,80.771,80.8037,80.5668,80.673,38953.0
2018-04-24 12:45:00,98.71,98.77,98.6,98.67,44757.0,80.6567,80.7057,80.5668,80.624,44757.0
2018-04-24 12:50:00,98.7,98.88,98.68,98.79,40734.0,80.6485,80.7956,80.6321,80.722,40734.0
2018-04-24 12:55:00,98.79,98.81,98.54,98.62,102841.0,80.722,80.7384,80.5177,80.5831,102841.0
2018-04-24 13:00:00,98.62,98.75,98.41,98.46,43440.0,80.5831,80.6893,80.4115,80.4524,43440.0
2018-04-24 13:05:00,98.49,98.75,98.29,98.7,33955.0,80.4769,80.6893,80.3135,80.6485,33955.0
2018-04-24 13:10:00,98.69,98.74,98.6,98.68,36672.0,80.6403,80.6812,80.5668,80.6321,36672.0
2018-04-24 13:15:00,98.68,98.72,98.34,98.34,44450.0,80.6321,80.6648,80.3543,80.3543,44450.0
2018-04-24 13:20:00,98.33,98.45,98.12,98.2,59348.0,80.3461,80.4442,80.1746,80.2399,59348.0
2018-04-24 13:25:00,98.21,98.35,98.13,98.18,53200.0,80.2481,80.3625,80.1827,80.2236,53200.0
2018-04-24 13:30:00,98.18,98.24,98.09,98.13,56865.0,80.2236,80.2726,80.15,80.1827,56865.0
2018-04-24 13:35:00,98.13,98.27,97.92,98.19,64376.0,80.1827,80.2971,80.0111,80.2318,64376.0
2018-04-24 13:40:00,98.18,98.2,98.02,98.09,26142.0,80.2236,80.2399,80.0928,80.15,26142.0
2018-04-24 13:45:00,98.05,98.35,98.05,98.2,38037.0,80.1174,80.3625,80.1174,80.2399,38037.0
2018-04-24 13:50:00,98.19,98.19,98.01,98.11,48820.0,80.2318,80.2318,80.0847,80.1664,48820.0
2018-04-24 13:55:00,98.13,98.22,98.0,98.14,47244.0,80.1827,80.2563,80.0765,80.1909,47244.0
2018-04-24 14:00:00,98.16,98.16,97.74,97.76,43104.0,80.2072,80.2072,79.8641,79.8804,43104.0
2018-04-24 14:05:00,97.73,97.96,97.66,97.96,59283.0,79.8559,80.0438,79.7987,80.0438,59283.0
2018-04-24 14:10:00,97.97,98.21,97.95,98.09,54831.0,80.052,80.2481,80.0356,80.15,54831.0
2018-04-24 14:15:00,98.1,98.18,97.92,97.98,68674.0,80.1582,80.2236,80.0111,80.0602,68674.0
2018-04-24 14:20:00,97.98,98.05,97.86,97.95,73571.0,80.0602,80.1174,79.9621,80.0356,73571.0
2018-04-24 14:25:00,97.94,97.97,97.55,97.59,64464.0,80.0275,80.052,79.7088,79.7415,64464.0
2018-04-24 14:30:00,97.61,97.81,97.56,97.78,32276.0,79.7578,79.9213,79.717,79.8967,32276.0
2018-04-24 14:35:00,97.78,97.86,97.41,97.44,52354.0,79.8967,79.9621,79.5944,79.6189,52354.0
2018-04-24 14:40:00,97.51,98.06,97.51,97.95,47170.0,79.6761,80.1255,79.6761,80.0356,47170.0
2018-04-24 14:45:00,97.97,98.0,97.65,97.84,33977.0,80.052,80.0765,79.7905,79.9458,33977.0
2018-04-24 14:50:00,97.91,97.98,97.65,97.81,47906.0,80.003,80.0602,79.7905,79.9213,47906.0
2018-04-24 14:55:00,97.79,98.09,97.79,97.9,79546.0,79.9049,80.15,79.9049,79.9948,79546.0
2018-04-24 15:00:00,97.92,98.01,97.8,98.0,59665.0,80.0111,80.0847,79.9131,80.0765,59665.0
2018-04-24 15:05:00,98.0,98.16,97.91,98.07,62708.0,80.0765,80.2072,80.003,80.1337,62708.0
2018-04-24 15:10:00,98.09,98.39,98.01,98.38,118449.0,80.15,80.3952,80.0847,80.387,118449.0
2018-04-24 15:15:00,98.38,98.47,98.22,98.31,72469.0,80.387,80.4605,80.2563,80.3298,72469.0
2018-04-24 15:20:00,98.31,98.66,98.29,98.57,83938.0,80.3298,80.6158,80.3135,80.5423,83938.0
2018-04-24 15:25:00,98.54,98.59,98.29,98.41,56751.0,80.5177,80.5586,80.3135,80.4115,56751.0
2018-04-24 15:30:00,98.41,98.43,98.29,98.37,114267.0,80.4115,80.4279,80.3135,80.3788,114267.0
2018-04-24 15:35:00,98.37,98.39,98.23,98.33,123746.0,80.3788,80.3952,80.2644,80.3461,123746.0
2018-04-24 15:40:00,98.33,98.39,98.16,98.19,204910.0,80.3461,80.3952,80.2072,80.2318,204910.0
2018-04-24 15:45:00,98.2,98.63,98.13,98.52,166339.0,80.2399,80.5913,80.1827,80.5014,166339.0
2018-04-24 15:50:00,98.55,98.74,98.38,98.7,206487.0,80.5259,80.6812,80.387,80.6485,206487.0
2018-04-24 15:55:00,98.7,98.74,98.3,98.4,364279.0,80.6485,80.6812,80.3216,80.4033,364279.0
2018-04-25 09:30:00,101.31,103.04,101.05,102.8,513892.0,82.7811,84.1947,82.5687,83.9986,513892.0
2018-04-25 09:35:00,102.8,102.91,100.9,100.98,445750.0,83.9986,84.0885,82.4461,82.5115,445750.0
2018-04-25 09:40:00,100.98,101.1,100.51,100.73,456124.0,82.5115,82.6095,82.1274,82.3072,456124.0
2018-04-25 09:45:00,100.75,101.53,100.67,101.31,302410.0,82.3235,82.9609,82.2582,82.7811,302410.0
2018-04-25 09:50:00,101.31,102.4,101.1,102.26,328953.0,82.7811,83.6718,82.6095,83.5574,328953.0
2018-04-25 09:55:00,102.27,102.27,99.93,100.03,270998.0,83.5656,83.5656,81.6535,81.7352,270998.0
2018-04-25 10:00:00,100.03,100.57,99.76,100.0,244671.0,81.7352,82.1765,81.5146,81.7107,244671.0
2018-04-25 10:05:00,100.0,100.64,99.85,100.39,191840.0,81.7107,82.2337,81.5882,82.0294,191840.0
2018-04-25 10:10:00,100.37,101.29,100.32,100.91,201447.0,82.013,82.7648,81.9722,82.4543,201447.0
2018-04-25 10:15:00,101.02,101.48,100.89,101.23,177473.0,82.5442,82.92,82.4379,82.7158,177473.0
2018-04-25 10:20:00,101.22,101.82,101.05,101.79,185753.0,82.7076,83.1979,82.5687,83.1733,185753.0
2018-04-25 10:25:00,101.79,102.63,101.74,102.3,215755.0,83.1733,83.8597,83.1325,83.5901,215755.0
2018-04-25 10:30:00,102.29,102.56,102.22,102.5,117759.0,83.5819,83.8025,83.5247,83.7535,117759.0
2018-04-25 10:35:00,102.47,102.65,102.24,102.61,87339.0,83.729,83.8761,83.541,83.8434,87339.0
2018-04-25 10:40:00,102.61,102.78,102.51,102.74,111046.0,83.8434,83.9823,83.7617,83.9496,111046.0
2018-04-25 10:45:00,102.74,103.88,102.7,103.71,236107.0,83.9496,84.8811,83.9169,84.7422,236107.0
2018-04-25 10:50:00,103.73,104.1,103.53,104.0,306070.0,84.7585,85.0609,84.5951,84.9791,306070.0
2018-04-25 10:55:00,104.0,104.25,103.68,103.78,236513.0,84.9791,85.1834,84.7177,84.7994,236513.0
2018-04-25 11:00:00,103.77,103.81,103.56,103.59,135462.0,84.7912,84.8239,84.6196,84.6441,135462.0
2018-04-25 11:05:00,103.57,104.09,103.46,103.63,164173.0,84.6278,85.0527,84.5379,84.6768,164173.0
2018-04-25 11:10:00,103.64,103.73,103.29,103.5,93845.0,84.685,84.7585,84.399,84.5706,93845.0
2018-04-25 11:15:00,103.46,103.46,102.88,103.01,199257.0,84.5379,84.5379,84.064,84.1702,199257.0
2018-04-25 11:20:00,103.01,103.11,102.81,102.89,90330.0,84.1702,84.2519,84.0068,84.0722,90330.0
2018-04-25 11:25:00,102.89,103.09,102.81,103.03,87225.0,84.0722,84.2356,84.0068,84.1866,87225.0
2018-04-25 11:30:00,103.04,103.32,102.88,102.89,71559.0,84.1947,84.4235,84.064,84.0722,71559.0
2018-04-25 11:35:00,102.9,102.97,102.45,102.59,95272.0,84.0803,84.1375,83.7126,83.827,95272.0
2018-04-25 11:40:00,102.56,102.71,102.45,102.47,55955.0,83.8025,83.9251,83.7126,83.729,55955.0
2018-04-25 11:45:00,102.46,102.7,102.43,102.48,73984.0,83.7208,83.9169,83.6963,83.7371,73984.0
2018-04-25 11:50:00,102.48,102.86,102.48,102.75,105863.0,83.7371,84.0476,83.7371,83.9578,105863.0
2018-04-25 11:55:00,102.77,102.82,102.23,102.3,88996.0,83.9741,84.015,83.5329,83.5901,88996.0
2018-04-25 12:00:00,102.31,102.44,102.2,102.27,56076.0,83.5982,83.7045,83.5084,83.5656,56076.0
2018-04-25 12:05:00,102.25,102.41,102.12,102.18,74119.0,83.5492,83.6799,83.443,83.492,74119.0
2018-04-25 12:10:00,102.18,102.39,102.1,102.25,89980.0,83.492,83.6636,83.4266,83.5492,89980.0
2018-04-25 12:15:00,102.24,102.48,102.19,102.43,52737.0,83.541,83.7371,83.5002,83.6963,52737.0
2018-04-25 12:20:00,102.42,102.48,102.27,102.39,40148.0,83.6881,83.7371,83.5656,83.6636,40148.0
2018-04-25 12:25:00,102.37,102.66,102.28,102.59,84218.0,83.6473,83.8842,83.5737,83.827,84218.0
2018-04-25 12:30:00,102.59,102.65,102.45,102.63,58508.0,83.827,83.8761,83.7126,83.8597,58508.0
2018-04-25 12:35:00,102.65,102.67,102.54,102.67,50578.0,83.8761,83.8924,83.7862,83.8924,50578.0
2018-04-25 12:40:00,102.67,102.71,102.43,102.49,64561.0,83.8924,83.9251,83.6963,83.7453,64561.0
2018-04-25 12:45:00,102.5,102.56,102.18,102.2,55048.0,83.7535,83.8025,83.492,83.5084,55048.0
2018-04-25 12:50:00,102.19,102.24,101.93,101.99,61855.0,83.5002,83.541,83.2877,83.3368,61855.0
2018-04-25 12:55:00,101.99,102.11,101.96,102.0,40147.0,83.3368,83.4348,83.3122,83.3449,40147.0
2018-04-25 13:00:00,101.99,102.47,101.97,102.43,59902.0,83.3368,83.729,83.3204,83.6963,59902.0
2018-04-25 13:05:00,102.43,102.44,102.28,102.32,41208.0,83.6963,83.7045,83.5737,83.6064,41208.0
2018-04-25 13:10:00,102.31,102.31,101.83,101.83,51809.0,83.5982,83.5982,83.206,83.206,51809.0
2018-04-25 13:15:00,101.83,101.93,101.75,101.77,36481.0,83.206,83.2877,83.1407,83.157,36481.0
2018-04-25 13:20:00,101.79,101.79,101.57,101.64,32021.0,83.1733,83.1733,82.9936,83.0508,32021.0
2018-04-25 13:25:00,101.64,101.75,101.6,101.68,32762.0,83.0508,83.1407,83.0181,83.0835,32762.0
2018-04-25 13:30:00,101.68,102.16,101.64,102.12,50021.0,83.0835,83.4757,83.0508,83.443,50021.0
2018-04-25 13:35:00,102.12,102.13,101.99,102.04,26651.0,83.443,83.4512,83.3368,83.3776,26651.0
2018-04-25 13:40:00,102.05,102.07,101.83,101.87,49020.0,83.3858,83.4021,83.206,83.2387,49020.0
2018-04-25 13:45:00,101.85,101.93,101.71,101.9,61349.0,83.2224,83.2877,83.108,83.2632,61349.0
2018-04-25 13:50:00,101.95,102.37,101.83,102.19,48934.0,83.3041,83.6473,83.206,83.5002,48934.0
2018-04-25 13:55:00,102.22,102.27,102.11,102.2,28431.0,83.5247,83.5656,83.4348,83.5084,28431.0
2018-04-25 14:00:00,102.18,102.23,101.93,102.04,39004.0,83.492,83.5329,83.2877,83.3776,39004.0
2018-04-25 14:05:00,102.04,102.09,101.89,101.97,56408.0,83.3776,83.4185,83.2551,83.3204,56408.0
2018-04-25 14:10:00,101.95,102.0,101.78,101.84,62559.0,83.3041,83.3449,83.1652,83.2142,62559.0
2018-04-25 14:15:00,101.82,101.96,101.74,101.75,52889.0,83.1979,83.3122,83.1325,83.1407,52889.0
2018-04-25 14:20:00,101.75,101.82,101.49,101.55,53489.0,83.1407,83.1979,82.9282,82.9772,53489.0
2018-04-25 14:25:00,101.56,102.0,101.55,101.85,53717.0,82.9854,83.3449,82.9772,83.2224,53717.0
2018-04-25 14:30:00,101.83,102.06,101.61,102.06,55729.0,83.206,83.394,83.0263,83.394,55729.0
2018-04-25 14:35:00,102.07,102.31,102.0,102.27,49100.0,83.4021,83.5982,83.3449,83.5656,49100.0
2018-04-25 14:40:00,102.29,102.57,102.24,102.41,56010.0,83.5819,83.8107,83.541,83.6799,56010.0
2018-04-25 14:45:00,102.39,102.41,102.11,102.36,53324.0,83.6636,83.6799,83.4348,83.6391,53324.0
2018-04-25 14:50:00,102.37,102.38,102.16,102.24,55376.0,83.6473,83.6554,83.4757,83.541,55376.0
2018-04-25 14:55:00,102.25,102.49,102.22,102.48,78053.0,83.5492,83.7453,83.5247,83.7371,78053.0
2018-04-25 15:00:00,102.47,102.68,102.46,102.62,77877.0,83.729,83.9006,83.7208,83.8515,77877.0
2018-04-25 15:05:00,102.62,102.62,102.38,102.39,61745.0,83.8515,83.8515,83.6554,83.6636,61745.0
2018-04-25 15:10:00,102.4,102.6,102.4,102.52,51849.0,83.6718,83.8352,83.6718,83.7698,51849.0
2018-04-25 15:15:00,102.53,102.57,102.1,102.12,65706.0,83.778,83.8107,83.4266,83.443,65706.0
2018-04-25 15:20:00,102.11,102.28,102.09,102.14,58141.0,83.4348,83.5737,83.4185,83.4593,58141.0
2018-04-25 15:25:00,102.16,102.39,102.05,102.37,87068.0,83.4757,83.6636,83.3858,83.6473,87068.0
2018-04-25 15:30:00,102.37,102.65,102.33,102.64,130810.0,83.6473,83.8761,83.6146,83.8679,130810.0
2018-04-25 15:35:00,102.63,102.7,102.48,102.6,123686.0,83.8597,83.9169,83.7371,83.8352,123686.0
2018-04-25 15:40:00,102.61,102.64,102.28,102.4,136947.0,83.8434,83.8679,83.5737,83.6718,136947.0
2018-04-25 15:45:00,102.4,102.68,102.22,102.68,252332.0,83.6718,83.9006,83.5247,83.9006,252332.0
2018-04-25 15:50:00,102.67,102.67,102.33,102.54,264351.0,83.8924,83.8924,83.6146,83.7862,264351.0
2018-04-25 15:55:00,102.54,103.2,102.54,103.02,553405.0,83.7862,84.3255,83.7862,84.1784,553405.0
2018-04-26 09:30:00,103.94,104.24,103.66,103.8,170587.0,84.9301,85.1753,84.7013,84.8157,170587.0
2018-04-26 09:35:00,103.81,104.32,103.11,103.16,87588.0,84.8239,85.2406,84.2519,84.2928,87588.0
2018-04-26 09:40:00,103.2,103.26,102.67,103.26,79682.0,84.3255,84.3745,83.8924,84.3745,79682.0
2018-04-26 09:45:00,103.26,103.26,102.59,102.64,72536.0,84.3745,84.3745,83.827,83.8679,72536.0
2018-04-26 09:50:00,102.67,102.69,102.31,102.46,88547.0,83.8924,83.9087,83.5982,83.7208,88547.0
2018-04-26 09:55:00,102.44,102.72,102.38,102.49,68969.0,83.7045,83.9333,83.6554,83.7453,68969.0
2018-04-26 10:00:00,102.51,102.57,102.25,102.45,61784.0,83.7617,83.8107,83.5492,83.7126,61784.0
2018-04-26 10:05:00,102.47,102.96,102.46,102.95,68253.0,83.729,84.1294,83.7208,84.1212,68253.0
2018-04-26 10:10:00,102.95,103.27,102.95,103.16,64997.0,84.1212,84.3827,84.1212,84.2928,64997.0
2018-04-26 10:15:00,103.16,103.28,102.96,102.97,65212.0,84.2928,84.3908,84.1294,84.1375,65212.0
2018-04-26 10:20:00,103.0,103.14,102.8,102.89,60511.0,84.162,84.2764,83.9986,84.0722,60511.0
2018-04-26 10:25:00,102.91,103.24,102.87,103.22,46419.0,84.0885,84.3581,84.0558,84.3418,46419.0
2018-04-26 10:30:00,103.23,103.35,103.14,103.27,56566.0,84.35,84.448,84.2764,84.3827,56566.0
2018-04-26 10:35:00,103.26,103.41,103.25,103.39,49523.0,84.3745,84.4971,84.3663,84.4807,49523.0
2018-04-26 10:40:00,103.37,103.37,102.91,102.95,63692.0,84.4644,84.4644,84.0885,84.1212,63692.0
2018-04-26 10:45:00,102.95,103.18,102.86,102.9,56912.0,84.1212,84.3091,84.0476,84.0803,56912.0
2018-04-26 10:50:00,102.9,103.31,102.88,103.31,68562.0,84.0803,84.4153,84.064,84.4153,68562.0
2018-04-26 10:55:00,103.33,103.72,103.29,103.71,49555.0,84.4317,84.7504,84.399,84.7422,49555.0
2018-04-26 11:00:00,103.7,103.71,103.43,103.53,47326.0,84.734,84.7422,84.5134,84.5951,47326.0
2018-04-26 11:05:00,103.52,103.53,103.18,103.24,67096.0,84.5869,84.5951,84.3091,84.3581,67096.0
2018-04-26 11:10:00,103.24,103.4,103.13,103.13,67937.0,84.3581,84.4889,84.2683,84.2683,67937.0
2018-04-26 11:15:00,103.13,103.13,102.76,102.83,55506.0,84.2683,84.2683,83.9659,84.0231,55506.0
2018-04-26 11:20:00,102.83,102.92,102.74,102.9,51520.0,84.0231,84.0967,83.9496,84.0803,51520.0
2018-04-26 11:25:00,102.92,103.12,102.87,102.87,29940.0,84.0967,84.2601,84.0558,84.0558,29940.0
2018-04-26 11:30:00,102.86,102.92,102.56,102.56,49889.0,84.0476,84.0967,83.8025,83.8025,49889.0
2018-04-26 11:35:00,102.58,102.66,102.54,102.56,36482.0,83.8189,83.8842,83.7862,83.8025,36482.0
2018-04-26 11:40:00,102.57,102.6,102.5,102.54,40726.0,83.8107,83.8352,83.7535,83.7862,40726.0
2018-04-26 11:45:00,102.52,102.6,102.38,102.44,38307.0,83.7698,83.8352,83.6554,83.7045,38307.0
2018-04-26 11:50:00,102.43,102.48,102.2,102.21,35556.0,83.6963,83.7371,83.5084,83.5165,35556.0
2018-04-26 11:55:00,102.22,102.47,102.22,102.36,39317.0,83.5247,83.729,83.5247,83.6391,39317.0
2018-04-26 12:00:00,102.36,102.55,102.36,102.45,27637.0,83.6391,83.7943,83.6391,83.7126,27637.0
2018-04-26 12:05:00,102.44,102.67,102.43,102.67,29021.0,83.7045,83.8924,83.6963,83.8924,29021.0
2018-04-26 12:10:00,102.67,102.85,102.61,102.8,91616.0,83.8924,84.0395,83.8434,83.9986,91616.0
2018-04-26 12:15:00,102.8,103.04,102.8,103.02,90985.0,83.9986,84.1947,83.9986,84.1784,90985.0
2018-04-26 12:20:00,103.02,103.03,102.95,103.01,27611.0,84.1784,84.1866,84.1212,84.1702,27611.0
2018-04-26 12:25:00,103.02,103.14,103.02,103.05,80199.0,84.1784,84.2764,84.1784,84.2029,80199.0
2018-04-26 12:30:00,103.06,103.15,102.97,102.98,40269.0,84.2111,84.2846,84.1375,84.1457,40269.0
2018-04-26 12:35:00,102.98,103.0,102.7,102.84,86007.0,84.1457,84.162,83.9169,84.0313,86007.0
2018-04-26 12:40:00,102.83,102.95,102.77,102.87,29991.0,84.0231,84.1212,83.9741,84.0558,29991.0
2018-04-26 12:45:00,102.87,102.95,102.69,102.77,25006.0,84.0558,84.1212,83.9087,83.9741,25006.0
2018-04-26 12:50:00,102.76,102.79,102.63,102.65,195715.0,83.9659,83.9904,83.8597,83.8761,195715.0
2018-04-26 12:55:00,102.67,102.71,102.57,102.63,25527.0,83.8924,83.9251,83.8107,83.8597,25527.0
2018-04-26 13:00:00,102.64,102.79,102.63,102.79,44851.0,83.8679,83.9904,83.8597,83.9904,44851.0
2018-04-26 13:05:00,102.78,102.87,102.72,102.86,42373.0,83.9823,84.0558,83.9333,84.0476,42373.0
2018-04-26 13:10:00,102.85,102.85,102.59,102.83,38944.0,84.0395,84.0395,83.827,84.0231,38944.0
2018-04-26 13:15:00,102.81,102.98,102.73,102.93,38085.0,84.0068,84.1457,83.9414,84.1048,38085.0
2018-04-26 13:20:00,102.96,103.02,102.89,103.0,16757.0,84.1294,84.1784,84.0722,84.162,16757.0
2018-04-26 13:25:00,102.99,103.07,102.95,103.0,23996.0,84.1539,84.2192,84.1212,84.162,23996.0
2018-04-26 13:30:00,103.0,103.04,102.93,103.04,30147.0,84.162,84.1947,84.1048,84.1947,30147.0
2018-04-26 13:35:00,103.04,103.07,102.75,102.79,33996.0,84.1947,84.2192,83.9578,83.9904,33996.0
2018-04-26 13:40:00,102.8,102.8,102.7,102.77,25564.0,83.9986,83.9986,83.9169,83.9741,25564.0
2018-04-26 13:45:00,102.78,102.82,102.73,102.82,21140.0,83.9823,84.015,83.9414,84.015,21140.0
2018-04-26 13:50:00,102.78,102.81,102.69,102.75,22332.0,83.9823,84.0068,83.9087,83.9578,22332.0
2018-04-26 13:55:00,102.75,102.77,102.63,102.67,25513.0,83.9578,83.9741,83.8597,83.8924,25513.0
2018-04-26 14:00:00,102.67,102.7,102.57,102.59,38834.0,83.8924,83.9169,83.8107,83.827,38834.0
2018-04-26 14:05:00,102.59,102.63,102.47,102.59,35853.0,83.827,83.8597,83.729,83.827,35853.0
2018-04-26 14:10:00,102.6,102.62,102.52,102.59,34074.0,83.8352,83.8515,83.7698,83.827,34074.0
2018-04-26 14:15:00,102.59,102.6,102.4,102.44,35452.0,83.827,83.8352,83.6718,83.7045,35452.0
2018-04-26 14:20:00,102.45,102.52,102.42,102.45,30422.0,83.7126,83.7698,83.6881,83.7126,30422.0
2018-04-26 14:25:00,102.43,102.45,102.3,102.32,33659.0,83.6963,83.7126,83.5901,83.6064,33659.0
2018-04-26 14:30:00,102.34,102.37,102.3,102.33,37768.0,83.6227,83.6473,83.5901,83.6146,37768.0
2018-04-26 14:35:00,102.33,102.37,102.22,102.22,38502.0,83.6146,83.6473,83.5247,83.5247,38502.0
2018-04-26 14:40:00,102.23,102.49,102.23,102.35,63074.0,83.5329,83.7453,83.5329,83.6309,63074.0
2018-04-26 14:45:00,102.35,102.4,102.27,102.36,52643.0,83.6309,83.6718,83.5656,83.6391,52643.0
2018-04-26 14:50:00,102.38,102.42,102.21,102.36,52699.0,83.6554,83.6881,83.5165,83.6391,52699.0
2018-04-26 14:55:00,102.34,102.43,102.32,102.36,49830.0,83.6227,83.6963,83.6064,83.6391,49830.0
2018-04-26 15:00:00,102.36,102.42,102.33,102.38,72013.0,83.6391,83.6881,83.6146,83.6554,72013.0
2018-04-26 15:05:00,102.4,102.4,102.25,102.25,41311.0,83.6718,83.6718,83.5492,83.5492,41311.0
2018-04-26 15:10:00,102.25,102.36,102.25,102.35,49767.0,83.5492,83.6391,83.5492,83.6309,49767.0
2018-04-26 15:15:00,102.35,102.37,102.29,102.3,39355.0,83.6309,83.6473,83.5819,83.5901,39355.0
2018-04-26 15:20:00,102.3,102.36,102.26,102.36,84236.0,83.5901,83.6391,83.5574,83.6391,84236.0
2018-04-26 15:25:00,102.37,102.45,102.32,102.32,51451.0,83.6473,83.7126,83.6064,83.6064,51451.0
2018-04-26 15:30:00,102.33,102.59,102.32,102.58,85201.0,83.6146,83.827,83.6064,83.8189,85201.0
2018-04-26 15:35:00,102.59,102.62,102.54,102.58,73100.0,83.827,83.8515,83.7862,83.8189,73100.0
2018-04-26 15:40:00,102.57,102.65,102.51,102.63,58024.0,83.8107,83.8761,83.7617,83.8597,58024.0
2018-04-26 15:45:00,102.62,102.63,102.54,102.58,78377.0,83.8515,83.8597,83.7862,83.8189,78377.0
2018-04-26 15:50:00,102.59,102.68,102.51,102.67,163832.0,83.827,83.9006,83.7617,83.8924,163832.0
2018-04-26 15:55:00,102.65,102.79,102.61,102.72,277139.0,83.8761,83.9904,83.8434,83.9333,277139.0
2018-04-27 09:30:00,103.17,103.39,102.95,103.09,107934.0,84.3009,84.4807,84.1212,84.2356,107934.0
2018-04-27 09:35:00,103.09,103.15,102.78,103.01,56981.0,84.2356,84.2846,83.9823,84.1702,56981.0
2018-04-27 09:40:00,103.04,103.28,102.83,103.14,56451.0,84.1947,84.3908,84.0231,84.2764,56451.0
2018-04-27 09:45:00,103.13,103.31,102.93,103.19,48244.0,84.2683,84.4153,84.1048,84.3173,48244.0
2018-04-27 09:50:00,103.19,103.28,102.34,102.37,72133.0,84.3173,84.3908,83.6227,83.6473,72133.0
2018-04-27 09:55:00,102.36,102.53,101.91,101.98,64460.0,83.6391,83.778,83.2714,83.3286,64460.0
2018-04-27 10:00:00,101.96,102.53,101.9,102.51,48809.0,83.3122,83.778,83.2632,83.7617,48809.0
2018-04-27 10:05:00,102.52,102.63,102.43,102.47,39752.0,83.7698,83.8597,83.6963,83.729,39752.0
2018-04-27 10:10:00,102.49,102.51,102.07,102.4,50045.0,83.7453,83.7617,83.4021,83.6718,50045.0
2018-04-27 10:15:00,102.4,102.54,102.22,102.41,43361.0,83.6718,83.7862,83.5247,83.6799,43361.0
2018-04-27 10:20:00,102.38,102.51,102.18,102.26,32665.0,83.6554,83.7617,83.492,83.5574,32665.0
2018-04-27 10:25:00,102.24,102.24,101.52,101.53,95666.0,83.541,83.541,82.9527,82.9609,95666.0
2018-04-27 10:30:00,101.56,101.56,101.17,101.25,76119.0,82.9854,82.9854,82.6667,82.7321,76119.0
2018-04-27 10:35:00,101.27,101.52,101.27,101.31,84891.0,82.7484,82.9527,82.7484,82.7811,84891.0
2018-04-27 10:40:00,101.3,101.48,101.17,101.45,48597.0,82.773,82.92,82.6667,82.8955,48597.0
2018-04-27 10:45:00,101.45,101.45,101.2,101.31,62084.0,82.8955,82.8955,82.6912,82.7811,62084.0
2018-04-27 10:50:00,101.3,101.31,100.92,100.92,27704.0,82.773,82.7811,82.4625,82.4625,27704.0
2018-04-27 10:55:00,100.94,101.18,100.87,101.12,58551.0,82.4788,82.6749,82.4216,82.6259,58551.0
2018-04-27 11:00:00,101.12,101.41,101.0,101.0,39073.0,82.6259,82.8628,82.5278,82.5278,39073.0
2018-04-27 11:05:00,101.03,101.31,100.99,101.27,51955.0,82.5523,82.7811,82.5197,82.7484,51955.0
2018-04-27 11:10:00,101.26,101.47,101.17,101.4,29261.0,82.7403,82.9119,82.6667,82.8547,29261.0
2018-04-27 11:15:00,101.4,101.76,101.38,101.62,32590.0,82.8547,83.1488,82.8383,83.0344,32590.0
2018-04-27 11:20:00,101.59,101.86,101.55,101.79,29171.0,83.0099,83.2305,82.9772,83.1733,29171.0
2018-04-27 11:25:00,101.79,101.8,101.67,101.78,25468.0,83.1733,83.1815,83.0753,83.1652,25468.0
2018-04-27 11:30:00,101.78,101.8,101.55,101.59,26485.0,83.1652,83.1815,82.9772,83.0099,26485.0
2018-04-27 11:35:00,101.6,101.81,101.59,101.76,28808.0,83.0181,83.1897,83.0099,83.1488,28808.0
2018-04-27 11:40:00,101.78,101.78,101.39,101.45,37125.0,83.1652,83.1652,82.8465,82.8955,37125.0
2018-04-27 11:45:00,101.42,101.6,101.41,101.53,21547.0,82.871,83.0181,82.8628,82.9609,21547.0
2018-04-27 11:50:00,101.52,101.52,101.29,101.43,27661.0,82.9527,82.9527,82.7648,82.8792,27661.0
2018-04-27 11:55:00,101.43,101.73,101.4,101.59,27329.0,82.8792,83.1243,82.8547,83.0099,27329.0
2018-04-27 12:00:00,101.57,101.91,101.56,101.88,21387.0,82.9936,83.2714,82.9854,83.2469,21387.0
2018-04-27 12:05:00,101.88,101.88,101.67,101.68,30703.0,83.2469,83.2469,83.0753,83.0835,30703.0
2018-04-27 12:10:00,101.68,101.83,101.63,101.78,20312.0,83.0835,83.206,83.0426,83.1652,20312.0
2018-04-27 12:15:00,101.79,101.81,101.64,101.74,18937.0,83.1733,83.1897,83.0508,83.1325,18937.0
2018-04-27 12:20:00,101.76,101.77,101.61,101.72,21816.0,83.1488,83.157,83.0263,83.1161,21816.0
2018-04-27 12:25:00,101.74,101.9,101.73,101.8,71307.0,83.1325,83.2632,83.1243,83.1815,71307.0
2018-04-27 12:30:00,101.76,101.96,101.56,101.69,85273.0,83.1488,83.3122,82.9854,83.0916,85273.0
2018-04-27 12:35:00,101.65,101.77,101.58,101.71,42714.0,83.0589,83.157,83.0017,83.108,42714.0
2018-04-27 12:40:00,101.69,101.9,101.64,101.79,23652.0,83.0916,83.2632,83.0508,83.1733,23652.0
2018-04-27 12:45:00,101.79,102.11,101.78,101.9,40250.0,83.1733,83.4348,83.1652,83.2632,40250.0
2018-04-27 12:50:00,101.9,102.06,101.75,102.06,35706.0,83.2632,83.394,83.1407,83.394,35706.0
2018-04-27 12:55:00,102.1,102.17,101.99,102.04,22432.0,83.4266,83.4838,83.3368,83.3776,22432.0
2018-04-27 13:00:00,102.02,102.17,102.02,102.12,24203.0,83.3613,83.4838,83.3613,83.443,24203.0
2018-04-27 13:05:00,102.15,102.23,101.99,102.08,23403.0,83.4675,83.5329,83.3368,83.4103,23403.0
2018-04-27 13:10:00,102.06,102.28,102.06,102.24,29286.0,83.394,83.5737,83.394,83.541,29286.0
2018-04-27 13:15:00,102.25,102.38,102.24,102.28,32621.0,83.5492,83.6554,83.541,83.5737,32621.0
2018-04-27 13:20:00,102.29,102.29,102.14,102.26,39958.0,83.5819,83.5819,83.4593,83.5574,39958.0
2018-04-27 13:25:00,102.26,102.28,102.11,102.13,14919.0,83.5574,83.5737,83.4348,83.4512,14919.0
2018-04-27 13:30:00,102.12,102.15,101.92,101.96,105209.0,83.443,83.4675,83.2796,83.3122,105209.0
2018-04-27 13:35:00,101.97,102.09,101.89,102.09,24310.0,83.3204,83.4185,83.2551,83.4185,24310.0
2018-04-27 13:40:00,102.1,102.13,101.95,102.02,26179.0,83.4266,83.4512,83.3041,83.3613,26179.0
2018-04-27 13:45:00,102.0,102.1,102.0,102.03,22377.0,83.3449,83.4266,83.3449,83.3694,22377.0
2018-04-27 13:50:00,102.03,102.29,102.03,102.28,34086.0,83.3694,83.5819,83.3694,83.5737,34086.0
2018-04-27 13:55:00,102.3,102.34,102.25,102.26,16703.0,83.5901,83.6227,83.5492,83.5574,16703.0
2018-04-27 14:00:00,102.27,102.32,102.08,102.12,13970.0,83.5656,83.6064,83.4103,83.443,13970.0
2018-04-27 14:05:00,102.15,102.19,102.09,102.13,18380.0,83.4675,83.5002,83.4185,83.4512,18380.0
2018-04-27 14:10:00,102.14,102.37,102.11,102.32,35784.0,83.4593,83.6473,83.4348,83.6064,35784.0
2018-04-27 14:15:00,102.29,102.37,102.19,102.23,19915.0,83.5819,83.6473,83.5002,83.5329,19915.0
2018-04-27 14:20:00,102.21,102.31,102.18,102.3,26092.0,83.5165,83.5982,83.492,83.5901,26092.0
2018-04-27 14:25:00,102.31,102.38,102.27,102.33,37966.0,83.5982,83.6554,83.5656,83.6146,37966.0
2018-04-27 14:30:00,102.34,102.59,102.29,102.59,52729.0,83.6227,83.827,83.5819,83.827,52729.0
2018-04-27 14:35:00,102.57,102.59,102.43,102.45,79980.0,83.8107,83.827,83.6963,83.7126,79980.0
2018-04-27 14:40:00,102.47,102.55,102.45,102.53,33108.0,83.729,83.7943,83.7126,83.778,33108.0
2018-04-27 14:45:00,102.53,102.61,102.45,102.54,26056.0,83.778,83.8434,83.7126,83.7862,26056.0
2018-04-27 14:50:00,102.55,102.59,102.44,102.54,148069.0,83.7943,83.827,83.7045,83.7862,148069.0
2018-04-27 14:55:00,102.55,102.69,102.52,102.68,49000.0,83.7943,83.9087,83.7698,83.9006,49000.0
2018-04-27 15:00:00,102.67,102.71,102.56,102.65,111436.0,83.8924,83.9251,83.8025,83.8761,111436.0
2018-04-27 15:05:00,102.62,102.65,102.53,102.6,102501.0,83.8515,83.8761,83.778,83.8352,102501.0
2018-04-27 15:10:00,102.59,102.67,102.52,102.66,43067.0,83.827,83.8924,83.7698,83.8842,43067.0
2018-04-27 15:15:00,102.67,102.74,102.67,102.73,42457.0,83.8924,83.9496,83.8924,83.9414,42457.0
2018-04-27 15:20:00,102.73,102.76,102.61,102.71,86247.0,83.9414,83.9659,83.8434,83.9251,86247.0
2018-04-27 15:25:00,102.7,102.73,102.46,102.54,49025.0,83.9169,83.9414,83.7208,83.7862,49025.0
2018-04-27 15:30:00,102.55,102.75,102.5,102.71,53917.0,83.7943,83.9578,83.7535,83.9251,53917.0
2018-04-27 15:35:00,102.71,102.76,102.65,102.76,59732.0,83.9251,83.9659,83.8761,83.9659,59732.0
2018-04-27 15:40:00,102.75,102.75,102.62,102.7,92483.0,83.9578,83.9578,83.8515,83.9169,92483.0
2018-04-27 15:45:00,102.69,102.77,102.68,102.73,94055.0,83.9087,83.9741,83.9006,83.9414,94055.0
2018-04-27 15:50:00,102.73,102.74,102.52,102.66,145787.0,83.9414,83.9496,83.7698,83.8842,145787.0
2018-04-27 15:55:00,102.66,102.73,102.52,102.52,346448.0,83.8842,83.9414,83.7698,83.7698,346448.0
2018-04-30 09:30:00,102.93,103.0,102.61,102.85,77498.0,84.1048,84.162,83.8434,84.0395,77498.0
2018-04-30 09:35:00,102.85,103.4,102.76,103.37,45756.0,84.0395,84.4889,83.9659,84.4644,45756.0
2018-04-30 09:40:00,103.4,103.86,103.32,103.7,69259.0,84.4889,84.8648,84.4235,84.734,69259.0
2018-04-30 09:45:00,103.7,103.92,103.66,103.7,90427.0,84.734,84.9138,84.7013,84.734,90427.0
2018-04-30 09:50:00,103.72,103.85,103.68,103.8,25821.0,84.7504,84.8566,84.7177,84.8157,25821.0
2018-04-30 09:55:00,103.85,103.98,103.78,103.94,40711.0,84.8566,84.9628,84.7994,84.9301,40711.0
2018-04-30 10:00:00,103.94,104.13,103.89,104.06,59394.0,84.9301,85.0854,84.8893,85.0282,59394.0
2018-04-30 10:05:00,104.06,104.23,104.0,104.15,46123.0,85.0282,85.1671,84.9791,85.1017,46123.0
2018-04-30 10:10:00,104.17,104.2,103.86,103.97,70289.0,85.1181,85.1426,84.8648,84.9546,70289.0
2018-04-30 10:15:00,103.97,104.02,103.77,103.92,100490.0,84.9546,84.9955,84.7912,84.9138,100490.0
2018-04-30 10:20:00,103.92,103.92,103.51,103.6,46584.0,84.9138,84.9138,84.5788,84.6523,46584.0
2018-04-30 10:25:00,103.57,103.93,103.48,103.93,39789.0,84.6278,84.9219,84.5543,84.9219,39789.0
2018-04-30 10:30:00,103.93,103.95,103.83,103.83,34254.0,84.9219,84.9383,84.8402,84.8402,34254.0
2018-04-30 10:35:00,103.84,103.87,103.69,103.81,40410.0,84.8484,84.8729,84.7258,84.8239,40410.0
2018-04-30 10:40:00,103.85,103.92,103.58,103.63,37538.0,84.8566,84.9138,84.636,84.6768,37538.0
2018-04-30 10:45:00,103.63,103.77,103.6,103.77,44204.0,84.6768,84.7912,84.6523,84.7912,44204.0
2018-04-30 10:50:00,103.77,103.86,103.58,103.63,19286.0,84.7912,84.8648,84.636,84.6768,19286.0
2018-04-30 10:55:00,103.63,103.66,103.49,103.63,13274.0,84.6768,84.7013,84.5624,84.6768,13274.0
2018-04-30 11:00:00,103.64,103.7,103.56,103.65,47953.0,84.685,84.734,84.6196,84.6932,47953.0
2018-04-30 11:05:00,103.65,103.69,103.58,103.63,23290.0,84.6932,84.7258,84.636,84.6768,23290.0
2018-04-30 11:10:00,103.64,103.79,103.63,103.78,28809.0,84.685,84.8076,84.6768,84.7994,28809.0
2018-04-30 11:15:00,103.78,103.79,103.54,103.54,45263.0,84.7994,84.8076,84.6033,84.6033,45263.0
2018-04-30 11:20:00,103.56,103.6,103.49,103.52,30269.0,84.6196,84.6523,84.5624,84.5869,30269.0
2018-04-30 11:25:00,103.5,103.63,103.48,103.52,28972.0,84.5706,84.6768,84.5543,84.5869,28972.0
2018-04-30 11:30:00,103.5,103.61,103.47,103.52,50411.0,84.5706,84.6605,84.5461,84.5869,50411.0
2018-04-30 11:35:00,103.51,103.53,103.34,103.35,33293.0,84.5788,84.5951,84.4399,84.448,33293.0
2018-04-30 11:40:00,103.36,103.39,103.18,103.22,40580.0,84.4562,84.4807,84.3091,84.3418,40580.0
2018-04-30 11:45:00,103.2,103.3,102.94,102.95,42428.0,84.3255,84.4072,84.113,84.1212,42428.0
2018-04-30 11:50:00,102.95,103.01,102.51,102.54,64226.0,84.1212,84.1702,83.7617,83.7862,64226.0
2018-04-30 11:55:00,102.55,102.61,102.4,102.55,57604.0,83.7943,83.8434,83.6718,83.7943,57604.0
2018-04-30 12:00:00,102.55,103.5,102.21,102.22,63503.0,83.7943,84.5706,83.5165,83.5247,63503.0
2018-04-30 12:05:00,102.21,102.5,101.95,101.99,173054.0,83.5165,83.7535,83.3041,83.3368,173054.0
2018-04-30 12:10:00,102.0,102.11,101.87,102.0,42475.0,83.3449,83.4348,83.2387,83.3449,42475.0
2018-04-30 12:15:00,102.02,102.04,101.64,101.64,49277.0,83.3613,83.3776,83.0508,83.0508,49277.0
2018-04-30 12:20:00,101.64,101.83,101.62,101.71,56352.0,83.0508,83.206,83.0344,83.108,56352.0
2018-04-30 12:25:00,101.74,101.79,101.61,101.78,53978.0,83.1325,83.1733,83.0263,83.1652,53978.0
2018-04-30 12:30:00,101.78,101.84,101.59,101.67,37300.0,83.1652,83.2142,83.0099,83.0753,37300.0
2018-04-30 12:35:00,101.66,101.81,101.63,101.7,52355.0,83.0671,83.1897,83.0426,83.0998,52355.0
2018-04-30 12:40:00,101.72,101.91,101.68,101.78,27327.0,83.1161,83.2714,83.0835,83.1652,27327.0
2018-04-30 12:45:00,101.76,101.82,101.63,101.69,22362.0,83.1488,83.1979,83.0426,83.0916,22362.0
2018-04-30 12:50:00,101.69,101.69,101.38,101.46,30328.0,83.0916,83.0916,82.8383,82.9037,30328.0
2018-04-30 12:55:00,101.51,101.79,101.33,101.72,43773.0,82.9446,83.1733,82.7975,83.1161,43773.0
2018-04-30 13:00:00,101.76,101.79,101.6,101.64,30467.0,83.1488,83.1733,83.0181,83.0508,30467.0
2018-04-30 13:05:00,101.63,101.82,101.63,101.75,19554.0,83.0426,83.1979,83.0426,83.1407,19554.0
2018-04-30 13:10:00,101.73,101.81,101.53,101.54,54079.0,83.1243,83.1897,82.9609,82.9691,54079.0
2018-04-30 13:15:00,101.55,101.83,101.55,101.74,16392.0,82.9772,83.206,82.9772,83.1325,16392.0
2018-04-30 13:20:00,101.7,101.91,101.62,101.68,21439.0,83.0998,83.2714,83.0344,83.0835,21439.0
2018-04-30 13:25:00,101.66,101.79,101.65,101.78,13491.0,83.0671,83.1733,83.0589,83.1652,13491.0
2018-04-30 13:30:00,101.75,101.78,101.6,101.77,20731.0,83.1407,83.1652,83.0181,83.157,20731.0
2018-04-30 13:35:00,101.73,102.01,101.71,102.0,15585.0,83.1243,83.3531,83.108,83.3449,15585.0
2018-04-30 13:40:00,102.0,102.08,101.96,102.01,16047.0,83.3449,83.4103,83.3122,83.3531,16047.0
2018-04-30 13:45:00,102.02,102.16,101.95,102.09,17391.0,83.3613,83.4757,83.3041,83.4185,17391.0
2018-04-30 13:50:00,102.11,102.11,101.96,102.02,12442.0,83.4348,83.4348,83.3122,83.3613,12442.0
2018-04-30 13:55:00,102.03,102.09,101.99,102.08,9456.0,83.3694,83.4185,83.3368,83.4103,9456.0
2018-04-30 14:00:00,102.09,102.09,101.76,101.76,27995.0,83.4185,83.4185,83.1488,83.1488,27995.0
2018-04-30 14:05:00,101.75,101.87,101.61,101.71,35834.0,83.1407,83.2387,83.0263,83.108,35834.0
2018-04-30 14:10:00,101.69,101.77,101.56,101.73,26178.0,83.0916,83.157,82.9854,83.1243,26178.0
2018-04-30 14:15:00,101.73,101.89,101.73,101.81,24470.0,83.1243,83.2551,83.1243,83.1897,24470.0
2018-04-30 14:20:00,101.79,102.06,101.78,101.96,30157.0,83.1733,83.394,83.1652,83.3122,30157.0
2018-04-30 14:25:00,101.95,102.04,101.84,101.99,41824.0,83.3041,83.3776,83.2142,83.3368,41824.0
2018-04-30 14:30:00,101.96,102.06,101.84,101.85,68073.0,83.3122,83.394,83.2142,83.2224,68073.0
2018-04-30 14:35:00,101.84,101.93,101.77,101.8,18349.0,83.2142,83.2877,83.157,83.1815,18349.0
2018-04-30 14:40:00,101.82,101.99,101.78,101.86,72770.0,83.1979,83.3368,83.1652,83.2305,72770.0
2018-04-30 14:45:00,101.87,101.87,101.67,101.73,16301.0,83.2387,83.2387,83.0753,83.1243,16301.0
2018-04-30 14:50:00,101.74,101.82,101.63,101.8,23028.0,83.1325,83.1979,83.0426,83.1815,23028.0
2018-04-30 14:55:00,101.82,101.89,101.7,101.78,33157.0,83.1979,83.2551,83.0998,83.1652,33157.0
2018-04-30 15:00:00,101.76,101.83,101.63,101.67,28825.0,83.1488,83.206,83.0426,83.0753,28825.0
2018-04-30 15:05:00,101.66,101.72,101.62,101.66,47681.0,83.0671,83.1161,83.0344,83.0671,47681.0
2018-04-30 15:10:00,101.66,101.82,101.65,101.73,33769.0,83.0671,83.1979,83.0589,83.1243,33769.0
2018-04-30 15:15:00,101.75,101.9,101.71,101.9,47204.0,83.1407,83.2632,83.108,83.2632,47204.0
2018-04-30 15:20:00,101.9,101.91,101.59,101.65,44745.0,83.2632,83.2714,83.0099,83.0589,44745.0
2018-04-30 15:25:00,101.65,101.75,101.58,101.7,20913.0,83.0589,83.1407,83.0017,83.0998,20913.0
2018-04-30 15:30:00,101.68,101.98,101.66,101.92,32163.0,83.0835,83.3286,83.0671,83.2796,32163.0
2018-04-30 15:35:00,101.91,101.94,101.81,101.92,34985.0,83.2714,83.2959,83.1897,83.2796,34985.0
2018-04-30 15:40:00,101.91,101.97,101.74,101.74,54539.0,83.2714,83.3204,83.1325,83.1325,54539.0
2018-04-30 15:45:00,101.74,101.96,101.74,101.86,73398.0,83.1325,83.3122,83.1325,83.2305,73398.0
2018-04-30 15:50:00,101.86,101.95,101.63,101.65,83685.0,83.2305,83.3041,83.0426,83.0589,83685.0
2018-04-30 15:55:00,101.64,101.71,101.41,101.42,285675.0,83.0508,83.108,82.8628,82.871,285675.0
2018-05-01 09:30:00,101.1,101.33,100.7,101.25,65884.0,82.6095,82.7975,82.2827,82.7321,65884.0
2018-05-01 09:35:00,101.32,101.67,101.12,101.22,29847.0,82.7893,83.0753,82.6259,82.7076,29847.0
2018-05-01 09:40:00,101.22,101.39,101.04,101.06,36179.0,82.7076,82.8465,82.5605,82.5769,36179.0
2018-05-01 09:45:00,101.06,101.62,101.05,101.5,23125.0,82.5769,83.0344,82.5687,82.9364,23125.0
2018-05-01 09:50:00,101.54,101.9,101.52,101.9,62822.0,82.9691,83.2632,82.9527,83.2632,62822.0
2018-05-01 09:55:00,101.91,102.24,101.85,101.91,53724.0,83.2714,83.541,83.2224,83.2714,53724.0
2018-05-01 10:00:00,101.9,101.9,101.69,101.73,34869.0,83.2632,83.2632,83.0916,83.1243,34869.0
2018-05-01 10:05:00,101.72,101.77,101.48,101.59,90204.0,83.1161,83.157,82.92,83.0099,90204.0
2018-05-01 10:10:00,101.59,101.84,101.45,101.8,33914.0,83.0099,83.2142,82.8955,83.1815,33914.0
2018-05-01 10:15:00,101.84,101.85,101.6,101.71,33625.0,83.2142,83.2224,83.0181,83.108,33625.0
2018-05-01 10:20:00,101.67,101.8,101.62,101.62,33764.0,83.0753,83.1815,83.0344,83.0344,33764.0
2018-05-01 10:25:00,101.68,101.84,101.62,101.8,26759.0,83.0835,83.2142,83.0344,83.1815,26759.0
2018-05-01 10:30:00,101.77,102.07,101.69,101.95,31106.0,83.157,83.4021,83.0916,83.3041,31106.0
2018-05-01 10:35:00,101.96,102.04,101.85,101.93,45364.0,83.3122,83.3776,83.2224,83.2877,45364.0
2018-05-01 10:40:00,101.94,102.22,101.94,102.08,28304.0,83.2959,83.5247,83.2959,83.4103,28304.0
2018-05-01 10:45:00,102.09,102.19,102.02,102.09,46464.0,83.4185,83.5002,83.3613,83.4185,46464.0
2018-05-01 10:50:00,102.12,102.44,102.07,102.16,159785.0,83.443,83.7045,83.4021,83.4757,159785.0
2018-05-01 10:55:00,102.17,102.18,102.04,102.08,23343.0,83.4838,83.492,83.3776,83.4103,23343.0
2018-05-01 11:00:00,102.07,102.08,101.7,101.78,35972.0,83.4021,83.4103,83.0998,83.1652,35972.0
2018-05-01 11:05:00,101.78,101.97,101.78,101.93,12117.0,83.1652,83.3204,83.1652,83.2877,12117.0
2018-05-01 11:10:00,101.92,102.0,101.85,102.0,15324.0,83.2796,83.3449,83.2224,83.3449,15324.0
2018-05-01 11:15:00,101.98,102.35,101.95,102.19,58281.0,83.3286,83.6309,83.3041,83.5002,58281.0
2018-05-01 11:20:00,102.23,102.27,102.06,102.12,22299.0,83.5329,83.5656,83.394,83.443,22299.0
2018-05-01 11:25:00,102.14,102.19,101.97,102.13,109279.0,83.4593,83.5002,83.3204,83.4512,109279.0
2018-05-01 11:30:00,102.13,102.16,101.96,101.98,11410.0,83.4512,83.4757,83.3122,83.3286,11410.0
2018-05-01 11:35:00,101.95,102.07,101.77,101.96,21149.0,83.3041,83.4021,83.157,83.3122,21149.0
2018-05-01 11:40:00,101.97,102.11,101.93,102.04,10782.0,83.3204,83.4348,83.2877,83.3776,10782.0
2018-05-01 11:45:00,102.04,102.05,101.91,101.94,15418.0,83.3776,83.3858,83.2714,83.2959,15418.0
2018-05-01 11:50:00,101.96,102.0,101.85,101.86,20058.0,83.3122,83.3449,83.2224,83.2305,20058.0
2018-05-01 11:55:00,101.86,101.86,101.66,101.67,15377.0,83.2305,83.2305,83.0671,83.0753,15377.0
2018-05-01 12:00:00,101.71,102.05,101.71,101.99,23539.0,83.108,83.3858,83.108,83.3368,23539.0
2018-05-01 12:05:00,102.01,102.24,102.01,102.16,15501.0,83.3531,83.541,83.3531,83.4757,15501.0
2018-05-01 12:10:00,102.17,102.21,102.04,102.13,18384.0,83.4838,83.5165,83.3776,83.4512,18384.0
2018-05-01 12:15:00,102.13,102.16,102.0,102.16,12208.0,83.4512,83.4757,83.3449,83.4757,12208.0
2018-05-01 12:20:00,102.15,102.15,101.94,102.06,13296.0,83.4675,83.4675,83.2959,83.394,13296.0
2018-05-01 12:25:00,102.07,102.25,101.93,102.25,14673.0,83.4021,83.5492,83.2877,83.5492,14673.0
2018-05-01 12:30:00,102.23,102.27,102.03,102.03,13582.0,83.5329,83.5656,83.3694,83.3694,13582.0
2018-05-01 12:35:00,102.03,102.06,101.95,101.95,9142.0,83.3694,83.394,83.3041,83.3041,9142.0
2018-05-01 12:40:00,101.94,101.99,101.85,101.89,10385.0,83.2959,83.3368,83.2224,83.2551,10385.0
2018-05-01 12:45:00,101.89,101.95,101.75,101.81,17775.0,83.2551,83.3041,83.1407,83.1897,17775.0
2018-05-01 12:50:00,101.8,102.0,101.72,101.96,16037.0,83.1815,83.3449,83.1161,83.3122,16037.0
2018-05-01 12:55:00,101.99,102.03,101.89,102.01,12385.0,83.3368,83.3694,83.2551,83.3531,12385.0
2018-05-01 13:00:00,102.01,102.01,101.7,101.79,34038.0,83.3531,83.3531,83.0998,83.1733,34038.0
2018-05-01 13:05:00,101.76,101.77,101.51,101.51,23199.0,83.1488,83.157,82.9446,82.9446,23199.0
2018-05-01 13:10:00,101.51,101.73,101.48,101.63,27297.0,82.9446,83.1243,82.92,83.0426,27297.0
2018-05-01 13:15:00,101.63,101.71,101.56,101.69,19424.0,83.0426,83.108,82.9854,83.0916,19424.0
2018-05-01 13:20:00,101.67,101.74,101.58,101.62,29214.0,83.0753,83.1325,83.0017,83.0344,29214.0
2018-05-01 13:25:00,101.63,101.8,101.6,101.73,27243.0,83.0426,83.1815,83.0181,83.1243,27243.0
2018-05-01 13:30:00,101.73,101.86,101.71,101.84,19041.0,83.1243,83.2305,83.108,83.2142,19041.0
2018-05-01 13:35:00,101.85,101.88,101.78,101.78,12847.0,83.2224,83.2469,83.1652,83.1652,12847.0
2018-05-01 13:40:00,101.79,102.01,101.76,102.01,15578.0,83.1733,83.3531,83.1488,83.3531,15578.0
2018-05-01 13:45:00,102.03,102.24,102.02,102.2,16363.0,83.3694,83.541,83.3613,83.5084,16363.0
2018-05-01 13:50:00,102.19,102.25,102.08,102.16,17274.0,83.5002,83.5492,83.4103,83.4757,17274.0
2018-05-01 13:55:00,102.17,102.3,102.14,102.22,36597.0,83.4838,83.5901,83.4593,83.5247,36597.0
2018-05-01 14:00:00,102.2,102.38,102.15,102.33,29689.0,83.5084,83.6554,83.4675,83.6146,29689.0
2018-05-01 14:05:00,102.34,102.34,102.17,102.33,17792.0,83.6227,83.6227,83.4838,83.6146,17792.0
2018-05-01 14:10:00,102.33,102.42,102.27,102.31,42384.0,83.6146,83.6881,83.5656,83.5982,42384.0
2018-05-01 14:15:00,102.34,102.34,102.13,102.23,81644.0,83.6227,83.6227,83.4512,83.5329,81644.0
2018-05-01 14:20:00,102.24,102.36,102.14,102.35,30628.0,83.541,83.6391,83.4593,83.6309,30628.0
2018-05-01 14:25:00,102.35,102.44,102.31,102.33,17747.0,83.6309,83.7045,83.5982,83.6146,17747.0
2018-05-01 14:30:00,102.36,102.42,102.27,102.39,21359.0,83.6391,83.6881,83.5656,83.6636,21359.0
2018-05-01 14:35:00,102.41,102.52,102.39,102.45,34962.0,83.6799,83.7698,83.6636,83.7126,34962.0
2018-05-01 14:40:00,102.45,102.53,102.36,102.51,50273.0,83.7126,83.778,83.6391,83.7617,50273.0
2018-05-01 14:45:00,102.5,102.67,102.48,102.62,35525.0,83.7535,83.8924,83.7371,83.8515,35525.0
2018-05-01 14:50:00,102.62,102.73,102.52,102.53,29415.0,83.8515,83.9414,83.7698,83.778,29415.0
2018-05-01 14:55:00,102.55,102.67,102.48,102.67,20818.0,83.7943,83.8924,83.7371,83.8924,20818.0
2018-05-01 15:00:00,102.66,102.76,102.56,102.57,46187.0,83.8842,83.9659,83.8025,83.8107,46187.0
2018-05-01 15:05:00,102.56,102.64,102.52,102.63,44921.0,83.8025,83.8679,83.7698,83.8597,44921.0
2018-05-01 15:10:00,102.64,102.65,102.45,102.5,42177.0,83.8679,83.8761,83.7126,83.7535,42177.0
2018-05-01 15:15:00,102.52,102.57,102.48,102.5,26779.0,83.7698,83.8107,83.7371,83.7535,26779.0
2018-05-01 15:20:00,102.5,102.72,102.5,102.7,27349.0,83.7535,83.9333,83.7535,83.9169,27349.0
2018-05-01 15:25:00,102.71,102.73,102.54,102.63,20906.0,83.9251,83.9414,83.7862,83.8597,20906.0
2018-05-01 15:30:00,102.64,102.84,102.64,102.83,32086.0,83.8679,84.0313,83.8679,84.0231,32086.0
2018-05-01 15:35:00,102.82,102.86,102.77,102.83,55946.0,84.015,84.0476,83.9741,84.0231,55946.0
2018-05-01 15:40:00,102.84,102.96,102.83,102.92,40803.0,84.0313,84.1294,84.0231,84.0967,40803.0
2018-05-01 15:45:00,102.94,103.09,102.92,103.06,84556.0,84.113,84.2356,84.0967,84.2111,84556.0
2018-05-01 15:50:00,103.08,103.37,103.07,103.34,140722.0,84.2274,84.4644,84.2192,84.4399,140722.0
2018-05-01 15:55:00,103.36,103.47,103.31,103.39,374946.0,84.4562,84.5461,84.4153,84.4807,374946.0
2018-05-02 09:30:00,103.28,103.29,102.69,102.98,158575.0,84.3908,84.399,83.9087,84.1457,158575.0
2018-05-02 09:35:00,102.98,103.2,102.71,103.01,64694.0,84.1457,84.3255,83.9251,84.1702,64694.0
2018-05-02 09:40:00,103.04,103.33,103.01,103.04,60988.0,84.1947,84.4317,84.1702,84.1947,60988.0
2018-05-02 09:45:00,103.08,103.16,102.88,103.13,67000.0,84.2274,84.2928,84.064,84.2683,67000.0
2018-05-02 09:50:00,103.11,103.42,103.03,103.04,68510.0,84.2519,84.5052,84.1866,84.1947,68510.0
2018-05-02 09:55:00,103.05,103.05,102.76,102.76,73839.0,84.2029,84.2029,83.9659,83.9659,73839.0
2018-05-02 10:00:00,102.76,102.94,102.62,102.73,59337.0,83.9659,84.113,83.8515,83.9414,59337.0
2018-05-02 10:05:00,102.7,102.88,102.56,102.79,44821.0,83.9169,84.064,83.8025,83.9904,44821.0
2018-05-02 10:10:00,102.83,102.89,102.62,102.84,50148.0,84.0231,84.0722,83.8515,84.0313,50148.0
2018-05-02 10:15:00,102.87,102.96,102.81,102.9,27818.0,84.0558,84.1294,84.0068,84.0803,27818.0
2018-05-02 10:20:00,102.9,102.99,102.64,102.66,15726.0,84.0803,84.1539,83.8679,83.8842,15726.0
2018-05-02 10:25:00,102.66,102.84,102.6,102.71,26955.0,83.8842,84.0313,83.8352,83.9251,26955.0
2018-05-02 10:30:00,102.69,102.75,102.59,102.75,52281.0,83.9087,83.9578,83.827,83.9578,52281.0
2018-05-02 10:35:00,102.76,102.93,102.75,102.89,19657.0,83.9659,84.1048,83.9578,84.0722,19657.0
2018-05-02 10:40:00,102.89,102.89,102.68,102.69,22955.0,84.0722,84.0722,83.9006,83.9087,22955.0
2018-05-02 10:45:00,102.69,102.92,102.59,102.85,77376.0,83.9087,84.0967,83.827,84.0395,77376.0
2018-05-02 10:50:00,102.85,103.06,102.7,103.03,50327.0,84.0395,84.2111,83.9169,84.1866,50327.0
2018-05-02 10:55:00,103.04,103.04,102.85,102.9,14525.0,84.1947,84.1947,84.0395,84.0803,14525.0
2018-05-02 11:00:00,102.92,103.05,102.83,102.95,28761.0,84.0967,84.2029,84.0231,84.1212,28761.0
2018-05-02 11:05:00,102.98,103.13,102.91,103.0,51753.0,84.1457,84.2683,84.0885,84.162,51753.0
2018-05-02 11:10:00,103.01,103.06,102.9,102.99,28766.0,84.1702,84.2111,84.0803,84.1539,28766.0
2018-05-02 11:15:00,102.99,103.04,102.72,102.86,74092.0,84.1539,84.1947,83.9333,84.0476,74092.0
2018-05-02 11:20:00,102.87,102.91,102.7,102.83,51455.0,84.0558,84.0885,83.9169,84.0231,51455.0
2018-05-02 11:25:00,102.83,102.83,102.53,102.63,62046.0,84.0231,84.0231,83.778,83.8597,62046.0
2018-05-02 11:30:00,102.63,102.67,102.52,102.6,74519.0,83.8597,83.8924,83.7698,83.8352,74519.0
2018-05-02 11:35:00,102.59,102.62,102.46,102.46,24226.0,83.827,83.8515,83.7208,83.7208,24226.0
2018-05-02 11:40:00,102.43,102.6,102.1,102.12,103096.0,83.6963,83.8352,83.4266,83.443,103096.0
2018-05-02 11:45:00,102.08,102.22,101.87,102.05,71338.0,83.4103,83.5247,83.2387,83.3858,71338.0
2018-05-02 11:50:00,102.07,102.38,102.04,102.25,62078.0,83.4021,83.6554,83.3776,83.5492,62078.0
2018-05-02 11:55:00,102.24,102.59,102.24,102.58,43019.0,83.541,83.827,83.541,83.8189,43019.0
2018-05-02 12:00:00,102.58,102.68,102.39,102.62,52784.0,83.8189,83.9006,83.6636,83.8515,52784.0
2018-05-02 12:05:00,102.62,102.62,102.45,102.53,19735.0,83.8515,83.8515,83.7126,83.778,19735.0
2018-05-02 12:10:00,102.53,102.7,102.51,102.66,39758.0,83.778,83.9169,83.7617,83.8842,39758.0
2018-05-02 12:15:00,102.66,103.02,102.65,102.9,50077.0,83.8842,84.1784,83.8761,84.0803,50077.0
2018-05-02 12:20:00,102.9,103.0,102.84,102.89,63781.0,84.0803,84.162,84.0313,84.0722,63781.0
2018-05-02 12:25:00,102.89,103.04,102.87,103.0,30454.0,84.0722,84.1947,84.0558,84.162,30454.0
2018-05-02 12:30:00,103.02,103.15,102.97,103.15,21685.0,84.1784,84.2846,84.1375,84.2846,21685.0
2018-05-02 12:35:00,103.14,103.25,103.1,103.13,33416.0,84.2764,84.3663,84.2438,84.2683,33416.0
2018-05-02 12:40:00,103.14,103.18,103.1,103.11,24241.0,84.2764,84.3091,84.2438,84.2519,24241.0
2018-05-02 12:45:00,103.11,103.23,103.11,103.12,58491.0,84.2519,84.35,84.2519,84.2601,58491.0
2018-05-02 12:50:00,103.11,103.19,103.06,103.19,21329.0,84.2519,84.3173,84.2111,84.3173,21329.0
2018-05-02 12:55:00,103.18,103.46,103.17,103.35,40953.0,84.3091,84.5379,84.3009,84.448,40953.0
2018-05-02 13:00:00,103.36,103.6,103.36,103.59,30131.0,84.4562,84.6523,84.4562,84.6441,30131.0
2018-05-02 13:05:00,103.6,103.61,103.45,103.46,26562.0,84.6523,84.6605,84.5297,84.5379,26562.0
2018-05-02 13:10:00,103.46,103.54,103.45,103.49,34822.0,84.5379,84.6033,84.5297,84.5624,34822.0
2018-05-02 13:15:00,103.51,103.64,103.45,103.54,44288.0,84.5788,84.685,84.5297,84.6033,44288.0
2018-05-02 13:20:00,103.55,103.6,103.51,103.59,38389.0,84.6114,84.6523,84.5788,84.6441,38389.0
2018-05-02 13:25:00,103.59,103.7,103.58,103.59,68050.0,84.6441,84.734,84.636,84.6441,68050.0
2018-05-02 13:30:00,103.59,103.66,103.5,103.51,20615.0,84.6441,84.7013,84.5706,84.5788,20615.0
2018-05-02 13:35:00,103.49,103.62,103.42,103.53,20789.0,84.5624,84.6686,84.5052,84.5951,20789.0
2018-05-02 13:40:00,103.51,103.55,103.38,103.43,24259.0,84.5788,84.6114,84.4725,84.5134,24259.0
2018-05-02 13:45:00,103.45,103.5,103.39,103.45,19627.0,84.5297,84.5706,84.4807,84.5297,19627.0
2018-05-02 13:50:00,103.45,103.48,103.38,103.42,24340.0,84.5297,84.5543,84.4725,84.5052,24340.0
2018-05-02 13:55:00,103.41,103.71,103.38,103.67,53550.0,84.4971,84.7422,84.4725,84.7095,53550.0
2018-05-02 14:00:00,103.66,103.89,103.49,103.89,41500.0,84.7013,84.8893,84.5624,84.8893,41500.0
2018-05-02 14:05:00,103.92,104.22,103.89,104.2,93437.0,84.9138,85.1589,84.8893,85.1426,93437.0
2018-05-02 14:10:00,104.18,104.2,103.87,103.89,42502.0,85.1262,85.1426,84.8729,84.8893,42502.0
2018-05-02 14:15:00,103.89,103.98,103.81,103.84,54970.0,84.8893,84.9628,84.8239,84.8484,54970.0
2018-05-02 14:20:00,103.84,103.93,103.53,103.54,62944.0,84.8484,84.9219,84.5951,84.6033,62944.0
2018-05-02 14:25:00,103.57,103.76,103.53,103.7,42496.0,84.6278,84.783,84.5951,84.734,42496.0
2018-05-02 14:30:00,103.7,103.89,103.67,103.79,44471.0,84.734,84.8893,84.7095,84.8076,44471.0
2018-05-02 14:35:00,103.75,103.78,103.61,103.73,35386.0,84.7749,84.7994,84.6605,84.7585,35386.0
2018-05-02 14:40:00,103.71,103.72,103.53,103.64,41572.0,84.7422,84.7504,84.5951,84.685,41572.0
2018-05-02 14:45:00,103.62,103.65,103.52,103.55,25811.0,84.6686,84.6932,84.5869,84.6114,25811.0
2018-05-02 14:50:00,103.57,103.65,103.42,103.47,34217.0,84.6278,84.6932,84.5052,84.5461,34217.0
2018-05-02 14:55:00,103.47,103.58,103.33,103.48,35375.0,84.5461,84.636,84.4317,84.5543,35375.0
2018-05-02 15:00:00,103.49,103.58,103.35,103.58,31030.0,84.5624,84.636,84.448,84.636,31030.0
2018-05-02 15:05:00,103.57,103.72,103.57,103.7,56559.0,84.6278,84.7504,84.6278,84.734,56559.0
2018-05-02 15:10:00,103.69,103.71,103.49,103.5,37066.0,84.7258,84.7422,84.5624,84.5706,37066.0
2018-05-02 15:15:00,103.5,103.54,103.37,103.47,44559.0,84.5706,84.6033,84.4644,84.5461,44559.0
2018-05-02 15:20:00,103.46,103.47,103.01,103.05,68057.0,84.5379,84.5461,84.1702,84.2029,68057.0
2018-05-02 15:25:00,103.09,103.33,103.04,103.18,64095.0,84.2356,84.4317,84.1947,84.3091,64095.0
2018-05-02 15:30:00,103.18,103.26,103.03,103.21,61914.0,84.3091,84.3745,84.1866,84.3336,61914.0
2018-05-02 15:35:00,103.23,103.26,103.0,103.18,48986.0,84.35,84.3745,84.162,84.3091,48986.0
2018-05-02 15:40:00,103.18,103.24,103.04,103.11,68505.0,84.3091,84.3581,84.1947,84.2519,68505.0
2018-05-02 15:45:00,103.09,103.16,102.91,102.91,109499.0,84.2356,84.2928,84.0885,84.0885,109499.0
2018-05-02 15:50:00,102.89,103.02,102.82,102.97,96469.0,84.0722,84.1784,84.015,84.1375,96469.0
2018-05-02 15:55:00,102.98,103.11,102.91,102.94,225178.0,84.1457,84.2519,84.0885,84.113,225178.0
2018-05-03 09:30:00,101.7,101.99,101.38,101.4,108480.0,83.0998,83.3368,82.8383,82.8547,108480.0
2018-05-03 09:35:00,101.38,101.78,101.27,101.57,79628.0,82.8383,83.1652,82.7484,82.9936,79628.0
2018-05-03 09:40:00,101.57,101.65,101.25,101.35,34068.0,82.9936,83.0589,82.7321,82.8138,34068.0
2018-05-03 09:45:00,101.34,101.74,101.27,101.54,55595.0,82.8056,83.1325,82.7484,82.9691,55595.0
2018-05-03 09:50:00,101.53,101.56,101.3,101.47,57179.0,82.9609,82.9854,82.773,82.9119,57179.0
2018-05-03 09:55:00,101.47,101.96,101.45,101.93,36055.0,82.9119,83.3122,82.8955,83.2877,36055.0
2018-05-03 10:00:00,101.95,101.95,101.78,101.86,47986.0,83.3041,83.3041,83.1652,83.2305,47986.0
2018-05-03 10:05:00,101.86,102.01,101.69,101.99,50138.0,83.2305,83.3531,83.0916,83.3368,50138.0
2018-05-03 10:10:00,101.99,102.01,101.66,101.67,22785.0,83.3368,83.3531,83.0671,83.0753,22785.0
2018-05-03 10:15:00,101.68,101.73,101.5,101.53,20624.0,83.0835,83.1243,82.9364,82.9609,20624.0
2018-05-03 10:20:00,101.52,101.58,100.91,100.98,53996.0,82.9527,83.0017,82.4543,82.5115,53996.0
2018-05-03 10:25:00,101.0,101.19,100.89,100.99,56419.0,82.5278,82.6831,82.4379,82.5197,56419.0
2018-05-03 10:30:00,101.03,101.1,100.88,101.0,53090.0,82.5523,82.6095,82.4298,82.5278,53090.0
2018-05-03 10:35:00,100.98,101.03,100.73,100.9,46609.0,82.5115,82.5523,82.3072,82.4461,46609.0
2018-05-03 10:40:00,100.98,101.21,100.92,100.99,60001.0,82.5115,82.6994,82.4625,82.5197,60001.0
2018-05-03 10:45:00,101.0,101.28,100.95,101.15,30615.0,82.5278,82.7566,82.487,82.6504,30615.0
2018-05-03 10:50:00,101.13,101.13,100.9,101.0,35531.0,82.634,82.634,82.4461,82.5278,35531.0
2018-05-03 10:55:00,100.99,100.99,100.35,100.75,44569.0,82.5197,82.5197,81.9967,82.3235,44569.0
2018-05-03 11:00:00,100.77,100.98,100.71,100.82,59388.0,82.3399,82.5115,82.2909,82.3807,59388.0
2018-05-03 11:05:00,100.88,101.2,100.85,101.2,52465.0,82.4298,82.6912,82.4053,82.6912,52465.0
2018-05-03 11:10:00,101.15,101.43,101.07,101.4,45843.0,82.6504,82.8792,82.585,82.8547,45843.0
2018-05-03 11:15:00,101.38,101.55,101.3,101.38,30397.0,82.8383,82.9772,82.773,82.8383,30397.0
2018-05-03 11:20:00,101.38,101.46,101.19,101.33,38362.0,82.8383,82.9037,82.6831,82.7975,38362.0
2018-05-03 11:25:00,101.32,101.36,101.1,101.16,40482.0,82.7893,82.822,82.6095,82.6586,40482.0
2018-05-03 11:30:00,101.13,101.2,100.9,101.18,41336.0,82.634,82.6912,82.4461,82.6749,41336.0
2018-05-03 11:35:00,101.2,101.24,101.08,101.19,21619.0,82.6912,82.7239,82.5932,82.6831,21619.0
2018-05-03 11:40:00,101.18,101.23,100.81,101.08,29636.0,82.6749,82.7158,82.3726,82.5932,29636.0
2018-05-03 11:45:00,101.09,101.73,101.09,101.64,36048.0,82.6014,83.1243,82.6014,83.0508,36048.0
2018-05-03 11:50:00,101.68,101.89,101.57,101.85,23062.0,83.0835,83.2551,82.9936,83.2224,23062.0
2018-05-03 11:55:00,101.8,101.96,101.72,101.87,27445.0,83.1815,83.3122,83.1161,83.2387,27445.0
2018-05-03 12:00:00,101.86,101.95,101.81,101.86,23130.0,83.2305,83.3041,83.1897,83.2305,23130.0
2018-05-03 12:05:00,101.91,102.1,101.91,101.98,30020.0,83.2714,83.4266,83.2714,83.3286,30020.0
2018-05-03 12:10:00,102.0,102.15,101.87,102.15,28137.0,83.3449,83.4675,83.2387,83.4675,28137.0
2018-05-03 12:15:00,102.14,102.15,101.93,101.94,24134.0,83.4593,83.4675,83.2877,83.2959,24134.0
2018-05-03 12:20:00,101.94,102.04,101.85,101.86,22764.0,83.2959,83.3776,83.2224,83.2305,22764.0
2018-05-03 12:25:00,101.89,102.02,101.81,101.99,23589.0,83.2551,83.3613,83.1897,83.3368,23589.0
2018-05-03 12:30:00,101.96,102.39,101.96,102.38,47599.0,83.3122,83.6636,83.3122,83.6554,47599.0
2018-05-03 12:35:00,102.35,102.76,102.32,102.66,38080.0,83.6309,83.9659,83.6064,83.8842,38080.0
2018-05-03 12:40:00,102.65,103.27,102.58,103.26,48825.0,83.8761,84.3827,83.8189,84.3745,48825.0
2018-05-03 12:45:00,103.22,103.38,103.16,103.16,37428.0,84.3418,84.4725,84.2928,84.2928,37428.0
2018-05-03 12:50:00,103.19,103.64,103.04,103.55,38834.0,84.3173,84.685,84.1947,84.6114,38834.0
2018-05-03 12:55:00,103.56,103.84,103.52,103.74,53095.0,84.6196,84.8484,84.5869,84.7667,53095.0
2018-05-03 13:00:00,103.75,103.79,103.34,103.38,37710.0,84.7749,84.8076,84.4399,84.4725,37710.0
2018-05-03 13:05:00,103.33,103.47,103.26,103.34,22642.0,84.4317,84.5461,84.3745,84.4399,22642.0
2018-05-03 13:10:00,103.34,103.51,103.3,103.37,26429.0,84.4399,84.5788,84.4072,84.4644,26429.0
2018-05-03 13:15:00,103.37,103.67,103.32,103.54,28844.0,84.4644,84.7095,84.4235,84.6033,28844.0
2018-05-03 13:20:00,103.55,103.66,103.37,103.42,16673.0,84.6114,84.7013,84.4644,84.5052,16673.0
2018-05-03 13:25:00,103.41,103.43,103.17,103.26,22532.0,84.4971,84.5134,84.3009,84.3745,22532.0
2018-05-03 13:30:00,103.28,103.76,103.23,103.72,33843.0,84.3908,84.783,84.35,84.7504,33843.0
2018-05-03 13:35:00,103.74,103.93,103.73,103.81,33386.0,84.7667,84.9219,84.7585,84.8239,33386.0
2018-05-03 13:40:00,103.83,103.93,103.71,103.74,26223.0,84.8402,84.9219,84.7422,84.7667,26223.0
2018-05-03 13:45:00,103.76,103.78,103.54,103.63,41196.0,84.783,84.7994,84.6033,84.6768,41196.0
2018-05-03 13:50:00,103.6,103.79,103.56,103.77,36766.0,84.6523,84.8076,84.6196,84.7912,36766.0
2018-05-03 13:55:00,103.79,103.83,103.58,103.58,23849.0,84.8076,84.8402,84.636,84.636,23849.0
2018-05-03 14:00:00,103.62,103.7,103.44,103.58,45105.0,84.6686,84.734,84.5216,84.636,45105.0
2018-05-03 14:05:00,103.58,103.79,103.56,103.64,30864.0,84.636,84.8076,84.6196,84.685,30864.0
2018-05-03 14:10:00,103.63,103.67,103.48,103.61,26801.0,84.6768,84.7095,84.5543,84.6605,26801.0
2018-05-03 14:15:00,103.62,103.65,103.44,103.47,23472.0,84.6686,84.6932,84.5216,84.5461,23472.0
2018-05-03 14:20:00,103.47,103.5,103.22,103.33,19198.0,84.5461,84.5706,84.3418,84.4317,19198.0
2018-05-03 14:25:00,103.32,103.59,103.29,103.58,28728.0,84.4235,84.6441,84.399,84.636,28728.0
2018-05-03 14:30:00,103.57,103.87,103.57,103.81,24163.0,84.6278,84.8729,84.6278,84.8239,24163.0
2018-05-03 14:35:00,103.84,104.16,103.81,104.06,47499.0,84.8484,85.1099,84.8239,85.0282,47499.0
2018-05-03 14:40:00,104.02,104.08,103.82,103.93,22031.0,84.9955,85.0445,84.8321,84.9219,22031.0
2018-05-03 14:45:00,103.92,103.98,103.75,103.75,66506.0,84.9138,84.9628,84.7749,84.7749,66506.0
2018-05-03 14:50:00,103.75,103.8,103.63,103.73,52235.0,84.7749,84.8157,84.6768,84.7585,52235.0
2018-05-03 14:55:00,103.73,103.84,103.42,103.53,37099.0,84.7585,84.8484,84.5052,84.5951,37099.0
2018-05-03 15:00:00,103.53,103.81,103.53,103.65,30099.0,84.5951,84.8239,84.5951,84.6932,30099.0
2018-05-03 15:05:00,103.63,103.8,103.52,103.58,41910.0,84.6768,84.8157,84.5869,84.636,41910.0
2018-05-03 15:10:00,103.57,103.79,103.49,103.73,57692.0,84.6278,84.8076,84.5624,84.7585,57692.0
2018-05-03 15:15:00,103.76,104.03,103.76,103.86,60856.0,84.783,85.0037,84.783,84.8648,60856.0
2018-05-03 15:20:00,103.86,104.05,103.8,104.01,39914.0,84.8648,85.02,84.8157,84.9873,39914.0
2018-05-03 15:25:00,104.03,104.1,103.89,104.1,52099.0,85.0037,85.0609,84.8893,85.0609,52099.0
2018-05-03 15:30:00,104.09,104.3,104.09,104.15,121009.0,85.0527,85.2243,85.0527,85.1017,121009.0
2018-05-03 15:35:00,104.15,104.15,103.79,103.83,68958.0,85.1017,85.1017,84.8076,84.8402,68958.0
2018-05-03 15:40:00,103.84,103.85,103.68,103.69,77661.0,84.8484,84.8566,84.7177,84.7258,77661.0
2018-05-03 15:45:00,103.68,103.79,103.63,103.66,97493.0,84.7177,84.8076,84.6768,84.7013,97493.0
2018-05-03 15:50:00,103.64,103.75,103.54,103.65,99394.0,84.685,84.7749,84.6033,84.6932,99394.0
2018-05-03 15:55:00,103.65,103.69,103.45,103.6,269854.0,84.6932,84.7258,84.5297,84.6523,269854.0
2018-05-04 09:30:00,102.5,102.61,101.86,102.41,105602.0,84.2495,84.3399,83.7234,84.1755,105602.0
2018-05-04 09:35:00,102.5,102.59,102.25,102.43,67635.0,84.2495,84.3235,84.044,84.192,67635.0
2018-05-04 09:40:00,102.48,102.56,102.32,102.52,93157.0,84.2331,84.2988,84.1015,84.2659,93157.0
2018-05-04 09:45:00,102.51,102.55,102.24,102.41,80623.0,84.2577,84.2906,84.0358,84.1755,80623.0
2018-05-04 09:50:00,102.46,102.54,102.36,102.47,67310.0,84.2166,84.2824,84.1344,84.2248,67310.0
2018-05-04 09:55:00,102.47,102.68,102.39,102.64,47819.0,84.2248,84.3974,84.1591,84.3646,47819.0
2018-05-04 10:00:00,102.64,102.7,102.38,102.58,42188.0,84.3646,84.4139,84.1509,84.3153,42188.0
2018-05-04 10:05:00,102.59,102.81,102.44,102.77,50493.0,84.3235,84.5043,84.2002,84.4714,50493.0
2018-05-04 10:10:00,102.78,102.81,102.61,102.8,46758.0,84.4796,84.5043,84.3399,84.4961,46758.0
2018-05-04 10:15:00,102.8,103.06,102.8,102.99,35703.0,84.4961,84.7098,84.4961,84.6522,35703.0
2018-05-04 10:20:00,103.02,103.05,102.87,102.92,109585.0,84.6769,84.7016,84.5536,84.5947,109585.0
2018-05-04 10:25:00,102.9,103.25,102.87,103.19,87945.0,84.5783,84.866,84.5536,84.8166,87945.0
2018-05-04 10:30:00,103.19,103.33,103.01,103.01,57230.0,84.8166,84.9317,84.6687,84.6687,57230.0
2018-05-04 10:35:00,103.01,103.16,102.97,103.11,88759.0,84.6687,84.792,84.6358,84.7509,88759.0
2018-05-04 10:40:00,103.14,103.49,103.13,103.45,103238.0,84.7755,85.0632,84.7673,85.0303,103238.0
2018-05-04 10:45:00,103.45,103.57,103.29,103.29,52956.0,85.0303,85.129,84.8988,84.8988,52956.0
2018-05-04 10:50:00,103.29,103.29,103.09,103.19,52349.0,84.8988,84.8988,84.7344,84.8166,52349.0
2018-05-04 10:55:00,103.19,103.54,103.18,103.46,100192.0,84.8166,85.1043,84.8084,85.0386,100192.0
2018-05-04 11:00:00,103.47,103.83,103.47,103.62,88038.0,85.0468,85.3427,85.0468,85.1701,88038.0
2018-05-04 11:05:00,103.62,103.75,103.52,103.54,37998.0,85.1701,85.2769,85.0879,85.1043,37998.0
2018-05-04 11:10:00,103.53,103.81,103.53,103.69,48703.0,85.0961,85.3262,85.0961,85.2276,48703.0
2018-05-04 11:15:00,103.68,103.71,103.56,103.61,38528.0,85.2194,85.2441,85.1208,85.1619,38528.0
2018-05-04 11:20:00,103.61,103.65,103.53,103.56,45101.0,85.1619,85.1947,85.0961,85.1208,45101.0
2018-05-04 11:25:00,103.56,103.6,103.49,103.59,60307.0,85.1208,85.1536,85.0632,85.1454,60307.0
2018-05-04 11:30:00,103.59,103.78,103.57,103.71,98187.0,85.1454,85.3016,85.129,85.2441,98187.0
2018-05-04 11:35:00,103.71,103.86,103.69,103.76,94667.0,85.2441,85.3673,85.2276,85.2851,94667.0
2018-05-04 11:40:00,103.77,103.77,103.65,103.69,43169.0,85.2934,85.2934,85.1947,85.2276,43169.0
2018-05-04 11:45:00,103.71,103.75,103.62,103.71,55082.0,85.2441,85.2769,85.1701,85.2441,55082.0
2018-05-04 11:50:00,103.73,103.77,103.6,103.67,18333.0,85.2605,85.2934,85.1536,85.2112,18333.0
2018-05-04 11:55:00,103.66,103.81,103.65,103.74,26948.0,85.203,85.3262,85.1947,85.2687,26948.0
2018-05-04 12:00:00,103.77,103.93,103.65,103.87,22839.0,85.2934,85.4249,85.1947,85.3756,22839.0
2018-05-04 12:05:00,103.86,103.96,103.8,103.9,28741.0,85.3673,85.4495,85.318,85.4002,28741.0
2018-05-04 12:10:00,103.92,103.92,103.8,103.84,18502.0,85.4167,85.4167,85.318,85.3509,18502.0
2018-05-04 12:15:00,103.84,103.87,103.73,103.8,30868.0,85.3509,85.3756,85.2605,85.318,30868.0
2018-05-04 12:20:00,103.8,103.91,103.74,103.91,26162.0,85.318,85.4084,85.2687,85.4084,26162.0
2018-05-04 12:25:00,103.91,103.93,103.86,103.86,39055.0,85.4084,85.4249,85.3673,85.3673,39055.0
2018-05-04 12:30:00,103.87,103.88,103.81,103.85,37507.0,85.3756,85.3838,85.3262,85.3591,37507.0
2018-05-04 12:35:00,103.85,103.91,103.84,103.87,47807.0,85.3591,85.4084,85.3509,85.3756,47807.0
2018-05-04 12:40:00,103.87,103.98,103.85,103.97,140542.0,85.3756,85.466,85.3591,85.4578,140542.0
2018-05-04 12:45:00,103.97,104.02,103.74,103.76,41058.0,85.4578,85.4989,85.2687,85.2851,41058.0
2018-05-04 12:50:00,103.77,103.82,103.61,103.67,27729.0,85.2934,85.3345,85.1619,85.2112,27729.0
2018-05-04 12:55:00,103.67,103.74,103.61,103.69,23044.0,85.2112,85.2687,85.1619,85.2276,23044.0
2018-05-04 13:00:00,103.72,103.82,103.72,103.75,14158.0,85.2523,85.3345,85.2523,85.2769,14158.0
2018-05-04 13:05:00,103.75,103.8,103.67,103.76,16521.0,85.2769,85.318,85.2112,85.2851,16521.0
2018-05-04 13:10:00,103.77,103.79,103.67,103.69,25311.0,85.2934,85.3098,85.2112,85.2276,25311.0
2018-05-04 13:15:00,103.69,103.72,103.61,103.66,70711.0,85.2276,85.2523,85.1619,85.203,70711.0
2018-05-04 13:20:00,103.68,103.7,103.58,103.65,59774.0,85.2194,85.2358,85.1372,85.1947,59774.0
2018-05-04 13:25:00,103.64,103.65,103.5,103.57,21104.0,85.1865,85.1947,85.0714,85.129,21104.0
2018-05-04 13:30:00,103.53,103.61,103.44,103.57,22773.0,85.0961,85.1619,85.0221,85.129,22773.0
2018-05-04 13:35:00,103.59,103.64,103.54,103.59,21599.0,85.1454,85.1865,85.1043,85.1454,21599.0
2018-05-04 13:40:00,103.59,103.65,103.53,103.59,20829.0,85.1454,85.1947,85.0961,85.1454,20829.0
2018-05-04 13:45:00,103.57,103.81,103.57,103.81,28402.0,85.129,85.3262,85.129,85.3262,28402.0
2018-05-04 13:50:00,103.8,103.86,103.76,103.77,20521.0,85.318,85.3673,85.2851,85.2934,20521.0
2018-05-04 13:55:00,103.77,103.86,103.73,103.84,32417.0,85.2934,85.3673,85.2605,85.3509,32417.0
2018-05-04 14:00:00,103.83,103.89,103.8,103.83,43369.0,85.3427,85.392,85.318,85.3427,43369.0
2018-05-04 14:05:00,103.83,103.93,103.81,103.88,40222.0,85.3427,85.4249,85.3262,85.3838,40222.0
2018-05-04 14:10:00,103.88,103.94,103.84,103.91,43938.0,85.3838,85.4331,85.3509,85.4084,43938.0
2018-05-04 14:15:00,103.91,103.98,103.83,103.83,40699.0,85.4084,85.466,85.3427,85.3427,40699.0
2018-05-04 14:20:00,103.83,104.02,103.83,103.98,51438.0,85.3427,85.4989,85.3427,85.466,51438.0
2018-05-04 14:25:00,103.97,104.19,103.97,104.17,61441.0,85.4578,85.6386,85.4578,85.6221,61441.0
2018-05-04 14:30:00,104.16,104.19,104.0,104.05,45921.0,85.6139,85.6386,85.4824,85.5235,45921.0
2018-05-04 14:35:00,104.03,104.1,104.0,104.0,42411.0,85.5071,85.5646,85.4824,85.4824,42411.0
2018-05-04 14:40:00,104.0,104.14,103.99,104.09,41302.0,85.4824,85.5975,85.4742,85.5564,41302.0
2018-05-04 14:45:00,104.1,104.11,103.97,103.98,53332.0,85.5646,85.5728,85.4578,85.466,53332.0
2018-05-04 14:50:00,103.99,104.18,103.99,104.16,27240.0,85.4742,85.6304,85.4742,85.6139,27240.0
2018-05-04 14:55:00,104.16,104.18,104.05,104.07,63168.0,85.6139,85.6304,85.5235,85.54,63168.0
2018-05-04 15:00:00,104.08,104.23,104.07,104.2,44987.0,85.5482,85.6715,85.54,85.6468,44987.0
2018-05-04 15:05:00,104.23,104.26,104.08,104.15,86070.0,85.6715,85.6961,85.5482,85.6057,86070.0
2018-05-04 15:10:00,104.16,104.22,103.97,104.22,60114.0,85.6139,85.6632,85.4578,85.6632,60114.0
2018-05-04 15:15:00,104.22,104.38,104.12,104.36,52503.0,85.6632,85.7948,85.581,85.7783,52503.0
2018-05-04 15:20:00,104.36,104.41,104.29,104.3,41511.0,85.7783,85.8194,85.7208,85.729,41511.0
2018-05-04 15:25:00,104.3,104.49,104.27,104.48,75621.0,85.729,85.8852,85.7043,85.8769,75621.0
2018-05-04 15:30:00,104.49,104.74,104.48,104.6,160534.0,85.8852,86.0907,85.8769,85.9756,160534.0
2018-05-04 15:35:00,104.59,104.71,104.52,104.65,179928.0,85.9674,86.066,85.9098,86.0167,179928.0
2018-05-04 15:40:00,104.65,104.73,104.61,104.7,127798.0,86.0167,86.0824,85.9838,86.0578,127798.0
2018-05-04 15:45:00,104.68,104.72,104.63,104.65,130584.0,86.0413,86.0742,86.0002,86.0167,130584.0
2018-05-04 15:50:00,104.65,104.66,104.33,104.38,175503.0,86.0167,86.0249,85.7537,85.7948,175503.0
2018-05-04 15:55:00,104.38,104.75,104.36,104.7,333255.0,85.7948,86.0989,85.7783,86.0578,333255.0
2018-05-07 09:30:00,104.99,105.08,104.71,104.71,137910.0,86.2961,86.3701,86.066,86.066,137910.0
2018-05-07 09:35:00,104.76,104.9,104.53,104.55,53642.0,86.1071,86.2222,85.918,85.9345,53642.0
2018-05-07 09:40:00,104.53,104.61,104.18,104.24,54894.0,85.918,85.9838,85.6304,85.6797,54894.0
2018-05-07 09:45:00,104.25,104.6,104.21,104.3,39780.0,85.6879,85.9756,85.655,85.729,39780.0
2018-05-07 09:50:00,104.31,104.93,104.29,104.76,50841.0,85.7372,86.2468,85.7208,86.1071,50841.0
2018-05-07 09:55:00,104.76,104.78,104.36,104.49,29024.0,86.1071,86.1235,85.7783,85.8852,29024.0
2018-05-07 10:00:00,104.5,104.54,104.23,104.24,35106.0,85.8934,85.9263,85.6715,85.6797,35106.0
2018-05-07 10:05:00,104.21,104.4,104.11,104.37,29730.0,85.655,85.8112,85.5728,85.7865,29730.0
2018-05-07 10:10:00,104.38,104.42,104.26,104.29,27994.0,85.7948,85.8276,85.6961,85.7208,27994.0
2018-05-07 10:15:00,104.3,104.53,104.29,104.37,25547.0,85.729,85.918,85.7208,85.7865,25547.0
2018-05-07 10:20:00,104.37,104.38,104.08,104.18,41495.0,85.7865,85.7948,85.5482,85.6304,41495.0
2018-05-07 10:25:00,104.2,104.55,104.2,104.5,34835.0,85.6468,85.9345,85.6468,85.8934,34835.0
2018-05-07 10:30:00,104.48,104.61,104.33,104.4,53569.0,85.8769,85.9838,85.7537,85.8112,53569.0
2018-05-07 10:35:00,104.4,104.49,104.01,104.01,34367.0,85.8112,85.8852,85.4906,85.4906,34367.0
2018-05-07 10:40:00,104.01,104.25,103.97,104.24,27344.0,85.4906,85.6879,85.4578,85.6797,27344.0
2018-05-07 10:45:00,104.24,104.28,104.06,104.18,26730.0,85.6797,85.7126,85.5317,85.6304,26730.0
2018-05-07 10:50:00,104.18,104.29,104.05,104.25,25710.0,85.6304,85.7208,85.5235,85.6879,25710.0
2018-05-07 10:55:00,104.23,104.37,104.04,104.36,31619.0,85.6715,85.7865,85.5153,85.7783,31619.0
2018-05-07 11:00:00,104.35,104.39,104.3,104.3,26851.0,85.7701,85.803,85.729,85.729,26851.0
2018-05-07 11:05:00,104.32,104.41,104.17,104.35,25454.0,85.7454,85.8194,85.6221,85.7701,25454.0
2018-05-07 11:10:00,104.38,104.51,104.37,104.49,32674.0,85.7948,85.9016,85.7865,85.8852,32674.0
2018-05-07 11:15:00,104.49,104.58,104.36,104.51,21911.0,85.8852,85.9591,85.7783,85.9016,21911.0
2018-05-07 11:20:00,104.52,104.71,104.49,104.71,24957.0,85.9098,86.066,85.8852,86.066,24957.0
2018-05-07 11:25:00,104.72,104.77,104.59,104.73,41989.0,86.0742,86.1153,85.9674,86.0824,41989.0
2018-05-07 11:30:00,104.72,104.72,104.46,104.51,52933.0,86.0742,86.0742,85.8605,85.9016,52933.0
2018-05-07 11:35:00,104.51,104.54,104.28,104.3,35385.0,85.9016,85.9263,85.7126,85.729,35385.0
2018-05-07 11:40:00,104.3,104.53,104.27,104.39,25278.0,85.729,85.918,85.7043,85.803,25278.0
2018-05-07 11:45:00,104.41,104.52,104.36,104.41,17204.0,85.8194,85.9098,85.7783,85.8194,17204.0
2018-05-07 11:50:00,104.4,104.6,104.28,104.59,24887.0,85.8112,85.9756,85.7126,85.9674,24887.0
2018-05-07 11:55:00,104.59,104.65,104.5,104.64,28267.0,85.9674,86.0167,85.8934,86.0085,28267.0
2018-05-07 12:00:00,104.63,104.68,104.53,104.62,47257.0,86.0002,86.0413,85.918,85.992,47257.0
2018-05-07 12:05:00,104.63,104.94,104.63,104.86,29170.0,86.0002,86.255,86.0002,86.1893,29170.0
2018-05-07 12:10:00,104.85,104.94,104.73,104.91,31675.0,86.1811,86.255,86.0824,86.2304,31675.0
2018-05-07 12:15:00,104.85,104.92,104.74,104.88,26215.0,86.1811,86.2386,86.0907,86.2057,26215.0
2018-05-07 12:20:00,104.87,104.98,104.69,104.79,43003.0,86.1975,86.2879,86.0496,86.1318,43003.0
2018-05-07 12:25:00,104.79,104.83,104.75,104.75,43573.0,86.1318,86.1646,86.0989,86.0989,43573.0
2018-05-07 12:30:00,104.74,104.92,104.71,104.88,22564.0,86.0907,86.2386,86.066,86.2057,22564.0
2018-05-07 12:35:00,104.88,104.92,104.77,104.89,30615.0,86.2057,86.2386,86.1153,86.2139,30615.0
2018-05-07 12:40:00,104.88,104.93,104.82,104.91,20300.0,86.2057,86.2468,86.1564,86.2304,20300.0
2018-05-07 12:45:00,104.92,104.93,104.63,104.74,23297.0,86.2386,86.2468,86.0002,86.0907,23297.0
2018-05-07 12:50:00,104.73,104.78,104.7,104.78,17467.0,86.0824,86.1235,86.0578,86.1235,17467.0
2018-05-07 12:55:00,104.76,104.76,104.55,104.67,24520.0,86.1071,86.1071,85.9345,86.0331,24520.0
2018-05-07 13:00:00,104.67,104.75,104.49,104.49,27171.0,86.0331,86.0989,85.8852,85.8852,27171.0
2018-05-07 13:05:00,104.48,104.6,104.34,104.37,40001.0,85.8769,85.9756,85.7619,85.7865,40001.0
2018-05-07 13:10:00,104.36,104.72,104.36,104.68,24734.0,85.7783,86.0742,85.7783,86.0413,24734.0
2018-05-07 13:15:00,104.68,104.71,104.61,104.69,23810.0,86.0413,86.066,85.9838,86.0496,23810.0
2018-05-07 13:20:00,104.7,104.76,104.64,104.74,11181.0,86.0578,86.1071,86.0085,86.0907,11181.0
2018-05-07 13:25:00,104.72,104.8,104.57,104.62,32683.0,86.0742,86.14,85.9509,85.992,32683.0
2018-05-07 13:30:00,104.64,104.8,104.58,104.8,12656.0,86.0085,86.14,85.9591,86.14,12656.0
2018-05-07 13:35:00,104.8,104.82,104.69,104.78,10156.0,86.14,86.1564,86.0496,86.1235,10156.0
2018-05-07 13:40:00,104.79,104.87,104.73,104.85,11541.0,86.1318,86.1975,86.0824,86.1811,11541.0
2018-05-07 13:45:00,104.82,104.91,104.79,104.8,15189.0,86.1564,86.2304,86.1318,86.14,15189.0
2018-05-07 13:50:00,104.8,104.89,104.8,104.84,17899.0,86.14,86.2139,86.14,86.1728,17899.0
2018-05-07 13:55:00,104.82,104.87,104.76,104.87,14085.0,86.1564,86.1975,86.1071,86.1975,14085.0
2018-05-07 14:00:00,104.86,104.88,104.75,104.8,22290.0,86.1893,86.2057,86.0989,86.14,22290.0
2018-05-07 14:05:00,104.8,104.81,104.62,104.7,17319.0,86.14,86.1482,85.992,86.0578,17319.0
2018-05-07 14:10:00,104.68,104.87,104.63,104.81,27436.0,86.0413,86.1975,86.0002,86.1482,27436.0
2018-05-07 14:15:00,104.81,104.94,104.8,104.87,51326.0,86.1482,86.255,86.14,86.1975,51326.0
2018-05-07 14:20:00,104.88,104.9,104.78,104.85,23601.0,86.2057,86.2222,86.1235,86.1811,23601.0
2018-05-07 14:25:00,104.85,104.96,104.75,104.96,21896.0,86.1811,86.2715,86.0989,86.2715,21896.0
2018-05-07 14:30:00,104.95,104.98,104.86,104.98,26373.0,86.2633,86.2879,86.1893,86.2879,26373.0
2018-05-07 14:35:00,104.97,105.17,104.93,104.97,31689.0,86.2797,86.4441,86.2468,86.2797,31689.0
2018-05-07 14:40:00,105.0,105.1,104.85,104.92,19084.0,86.3044,86.3866,86.1811,86.2386,19084.0
2018-05-07 14:45:00,104.91,105.02,104.83,104.9,16744.0,86.2304,86.3208,86.1646,86.2222,16744.0
2018-05-07 14:50:00,104.9,104.92,104.68,104.81,29074.0,86.2222,86.2386,86.0413,86.1482,29074.0
2018-05-07 14:55:00,104.82,105.01,104.81,104.93,25469.0,86.1564,86.3126,86.1482,86.2468,25469.0
2018-05-07 15:00:00,104.94,104.97,104.84,104.94,25423.0,86.255,86.2797,86.1728,86.255,25423.0
2018-05-07 15:05:00,104.96,104.99,104.87,104.93,23268.0,86.2715,86.2961,86.1975,86.2468,23268.0
2018-05-07 15:10:00,104.92,104.98,104.39,104.42,33520.0,86.2386,86.2879,85.803,85.8276,33520.0
2018-05-07 15:15:00,104.44,104.58,104.37,104.43,50149.0,85.8441,85.9591,85.7865,85.8359,50149.0
2018-05-07 15:20:00,104.44,104.46,104.23,104.31,29621.0,85.8441,85.8605,85.6715,85.7372,29621.0
2018-05-07 15:25:00,104.32,104.65,104.3,104.62,32576.0,85.7454,86.0167,85.729,85.992,32576.0
2018-05-07 15:30:00,104.62,104.7,104.48,104.65,32043.0,85.992,86.0578,85.8769,86.0167,32043.0
2018-05-07 15:35:00,104.64,104.73,104.58,104.66,38309.0,86.0085,86.0824,85.9591,86.0249,38309.0
2018-05-07 15:40:00,104.65,104.75,104.58,104.62,27333.0,86.0167,86.0989,85.9591,85.992,27333.0
2018-05-07 15:45:00,104.61,104.74,104.47,104.71,37200.0,85.9838,86.0907,85.8687,86.066,37200.0
2018-05-07 15:50:00,104.71,104.73,104.4,104.54,80218.0,86.066,86.0824,85.8112,85.9263,80218.0
2018-05-07 15:55:00,104.54,104.58,104.44,104.56,176732.0,85.9263,85.9591,85.8441,85.9427,176732.0
2018-05-08 09:30:00,104.55,108.0,104.3,105.25,166749.0,85.9345,88.7702,85.729,86.5098,166749.0
2018-05-08 09:35:00,105.25,105.32,104.73,104.82,93749.0,86.5098,86.5674,86.0824,86.1564,93749.0
2018-05-08 09:40:00,104.78,104.89,104.36,104.43,45758.0,86.1235,86.2139,85.7783,85.8359,45758.0
2018-05-08 09:45:00,104.43,104.48,104.26,104.35,29987.0,85.8359,85.8769,85.6961,85.7701,29987.0
2018-05-08 09:50:00,104.34,104.46,104.06,104.07,26080.0,85.7619,85.8605,85.5317,85.54,26080.0
2018-05-08 09:55:00,104.11,104.28,104.06,104.27,25308.0,85.5728,85.7126,85.5317,85.7043,25308.0
2018-05-08 10:00:00,104.27,104.33,104.13,104.26,24075.0,85.7043,85.7537,85.5893,85.6961,24075.0
2018-05-08 10:05:00,104.26,104.4,104.15,104.32,30466.0,85.6961,85.8112,85.6057,85.7454,30466.0
2018-05-08 10:10:00,104.33,104.59,104.31,104.57,25735.0,85.7537,85.9674,85.7372,85.9509,25735.0
2018-05-08 10:15:00,104.57,104.67,104.5,104.65,29440.0,85.9509,86.0331,85.8934,86.0167,29440.0
2018-05-08 10:20:00,104.64,104.72,104.52,104.63,33380.0,86.0085,86.0742,85.9098,86.0002,33380.0
2018-05-08 10:25:00,104.62,104.7,104.49,104.64,26807.0,85.992,86.0578,85.8852,86.0085,26807.0
2018-05-08 10:30:00,104.62,105.0,104.61,105.0,84532.0,85.992,86.3044,85.9838,86.3044,84532.0
2018-05-08 10:35:00,105.01,105.01,104.74,104.8,26644.0,86.3126,86.3126,86.0907,86.14,26644.0
2018-05-08 10:40:00,104.83,105.0,104.83,104.91,30227.0,86.1646,86.3044,86.1646,86.2304,30227.0
2018-05-08 10:45:00,104.92,104.99,104.84,104.93,19976.0,86.2386,86.2961,86.1728,86.2468,19976.0
2018-05-08 10:50:00,104.94,105.2,104.83,105.17,39892.0,86.255,86.4688,86.1646,86.4441,39892.0
2018-05-08 10:55:00,105.16,105.27,104.95,104.95,36854.0,86.4359,86.5263,86.2633,86.2633,36854.0
2018-05-08 11:00:00,104.88,105.01,104.87,104.99,22674.0,86.2057,86.3126,86.1975,86.2961,22674.0
2018-05-08 11:05:00,105.0,105.06,104.83,105.03,34946.0,86.3044,86.3537,86.1646,86.329,34946.0
2018-05-08 11:10:00,105.02,105.41,105.02,105.31,62234.0,86.3208,86.6414,86.3208,86.5592,62234.0
2018-05-08 11:15:00,105.33,105.59,105.33,105.39,56400.0,86.5756,86.7893,86.5756,86.6249,56400.0
2018-05-08 11:20:00,105.39,105.51,105.16,105.18,58454.0,86.6249,86.7236,86.4359,86.4523,58454.0
2018-05-08 11:25:00,105.18,105.48,105.17,105.39,39701.0,86.4523,86.6989,86.4441,86.6249,39701.0
2018-05-08 11:30:00,105.36,105.44,105.22,105.28,28354.0,86.6003,86.666,86.4852,86.5345,28354.0
2018-05-08 11:35:00,105.27,105.43,105.09,105.12,25026.0,86.5263,86.6578,86.3783,86.403,25026.0
2018-05-08 11:40:00,105.13,105.43,105.09,105.42,18663.0,86.4112,86.6578,86.3783,86.6496,18663.0
2018-05-08 11:45:00,105.42,105.54,105.28,105.42,28347.0,86.6496,86.7482,86.5345,86.6496,28347.0
2018-05-08 11:50:00,105.4,105.47,105.32,105.38,31057.0,86.6331,86.6907,86.5674,86.6167,31057.0
2018-05-08 11:55:00,105.38,105.48,105.27,105.27,27639.0,86.6167,86.6989,86.5263,86.5263,27639.0
2018-05-08 12:00:00,105.27,105.31,105.06,105.1,26027.0,86.5263,86.5592,86.3537,86.3866,26027.0
2018-05-08 12:05:00,105.1,105.13,104.94,105.01,29129.0,86.3866,86.4112,86.255,86.3126,29129.0
2018-05-08 12:10:00,104.98,105.06,104.95,105.05,19610.0,86.2879,86.3537,86.2633,86.3455,19610.0
2018-05-08 12:15:00,105.03,105.09,104.85,104.94,30455.0,86.329,86.3783,86.1811,86.255,30455.0
2018-05-08 12:20:00,104.95,105.05,104.92,105.03,26189.0,86.2633,86.3455,86.2386,86.329,26189.0
2018-05-08 12:25:00,105.05,105.07,104.93,104.95,23744.0,86.3455,86.3619,86.2468,86.2633,23744.0
2018-05-08 12:30:00,104.98,105.03,104.94,105.01,15726.0,86.2879,86.329,86.255,86.3126,15726.0
2018-05-08 12:35:00,105.01,105.1,104.93,105.01,14572.0,86.3126,86.3866,86.2468,86.3126,14572.0
2018-05-08 12:40:00,105.01,105.05,104.95,105.03,13565.0,86.3126,86.3455,86.2633,86.329,13565.0
2018-05-08 12:45:00,105.03,105.03,104.86,104.86,12464.0,86.329,86.329,86.1893,86.1893,12464.0
2018-05-08 12:50:00,104.9,104.96,104.68,104.75,27356.0,86.2222,86.2715,86.0413,86.0989,27356.0
2018-05-08 12:55:00,104.73,104.9,104.61,104.85,39261.0,86.0824,86.2222,85.9838,86.1811,39261.0
2018-05-08 13:00:00,104.83,105.01,104.8,104.9,18412.0,86.1646,86.3126,86.14,86.2222,18412.0
2018-05-08 13:05:00,104.9,104.94,104.83,104.83,14310.0,86.2222,86.255,86.1646,86.1646,14310.0
2018-05-08 13:10:00,104.84,104.91,104.77,104.87,23908.0,86.1728,86.2304,86.1153,86.1975,23908.0
2018-05-08 13:15:00,104.87,104.92,104.8,104.86,156846.0,86.1975,86.2386,86.14,86.1893,156846.0
2018-05-08 13:20:00,104.87,104.97,104.84,104.85,17914.0,86.1975,86.2797,86.1728,86.1811,17914.0
2018-05-08 13:25:00,104.86,105.08,104.86,104.98,34870.0,86.1893,86.3701,86.1893,86.2879,34870.0
2018-05-08 13:30:00,104.99,105.02,104.89,104.9,17821.0,86.2961,86.3208,86.2139,86.2222,17821.0
2018-05-08 13:35:00,104.9,105.11,104.88,105.1,21180.0,86.2222,86.3948,86.2057,86.3866,21180.0
2018-05-08 13:40:00,105.1,105.21,105.06,105.2,25192.0,86.3866,86.477,86.3537,86.4688,25192.0
2018-05-08 13:45:00,105.21,105.29,105.2,105.2,15787.0,86.477,86.5427,86.4688,86.4688,15787.0
2018-05-08 13:50:00,105.2,105.23,105.1,105.11,12687.0,86.4688,86.4934,86.3866,86.3948,12687.0
2018-05-08 13:55:00,105.1,105.1,104.78,104.86,24096.0,86.3866,86.3866,86.1235,86.1893,24096.0
2018-05-08 14:00:00,104.88,105.11,104.88,105.08,24670.0,86.2057,86.3948,86.2057,86.3701,24670.0
2018-05-08 14:05:00,105.08,105.26,105.03,105.18,23479.0,86.3701,86.5181,86.329,86.4523,23479.0
2018-05-08 14:10:00,105.17,105.25,105.01,105.11,25128.0,86.4441,86.5098,86.3126,86.3948,25128.0
2018-05-08 14:15:00,105.09,105.24,105.06,105.21,21648.0,86.3783,86.5016,86.3537,86.477,21648.0
2018-05-08 14:20:00,105.24,105.55,105.1,105.54,34425.0,86.5016,86.7564,86.3866,86.7482,34425.0
2018-05-08 14:25:00,105.52,105.62,105.23,105.36,27847.0,86.7318,86.814,86.4934,86.6003,27847.0
2018-05-08 14:30:00,105.36,105.38,105.1,105.13,27639.0,86.6003,86.6167,86.3866,86.4112,27639.0
2018-05-08 14:35:00,105.18,105.21,104.81,104.81,31377.0,86.4523,86.477,86.1482,86.1482,31377.0
2018-05-08 14:40:00,104.76,104.81,104.54,104.78,48690.0,86.1071,86.1482,85.9263,86.1235,48690.0
2018-05-08 14:45:00,104.81,105.0,104.76,104.93,24729.0,86.1482,86.3044,86.1071,86.2468,24729.0
2018-05-08 14:50:00,104.92,105.1,104.85,104.97,28637.0,86.2386,86.3866,86.1811,86.2797,28637.0
2018-05-08 14:55:00,104.99,105.06,104.88,104.88,24537.0,86.2961,86.3537,86.2057,86.2057,24537.0
2018-05-08 15:00:00,104.89,105.09,104.77,105.06,27754.0,86.2139,86.3783,86.1153,86.3537,27754.0
2018-05-08 15:05:00,105.06,105.11,104.97,104.97,29868.0,86.3537,86.3948,86.2797,86.2797,29868.0
2018-05-08 15:10:00,104.96,105.13,104.89,105.05,28418.0,86.2715,86.4112,86.2139,86.3455,28418.0
2018-05-08 15:15:00,105.05,105.09,104.93,105.02,34317.0,86.3455,86.3783,86.2468,86.3208,34317.0
2018-05-08 15:20:00,105.04,105.25,105.03,105.14,45025.0,86.3372,86.5098,86.329,86.4194,45025.0
2018-05-08 15:25:00,105.15,105.22,105.11,105.14,41878.0,86.4277,86.4852,86.3948,86.4194,41878.0
2018-05-08 15:30:00,105.15,105.37,105.14,105.31,58457.0,86.4277,86.6085,86.4194,86.5592,58457.0
2018-05-08 15:35:00,105.31,105.45,105.31,105.4,36354.0,86.5592,86.6742,86.5592,86.6331,36354.0
2018-05-08 15:40:00,105.41,105.58,105.34,105.34,50546.0,86.6414,86.7811,86.5838,86.5838,50546.0
2018-05-08 15:45:00,105.34,105.35,105.22,105.22,42963.0,86.5838,86.592,86.4852,86.4852,42963.0
2018-05-08 15:50:00,105.24,105.45,105.23,105.45,76480.0,86.5016,86.6742,86.4934,86.6742,76480.0
2018-05-08 15:55:00,105.45,105.53,105.36,105.5,254961.0,86.6742,86.74,86.6003,86.7153,254961.0
2018-05-09 09:30:00,106.0,106.52,105.71,106.47,128167.0,87.1263,87.5537,86.8879,87.5126,128167.0
2018-05-09 09:35:00,106.48,106.75,105.96,105.96,46001.0,87.5208,87.7428,87.0934,87.0934,46001.0
2018-05-09 09:40:00,105.99,106.68,105.95,106.68,47587.0,87.1181,87.6852,87.0852,87.6852,47587.0
2018-05-09 09:45:00,106.66,106.88,106.53,106.82,52706.0,87.6688,87.8496,87.5619,87.8003,52706.0
2018-05-09 09:50:00,106.82,107.08,106.78,107.03,153539.0,87.8003,88.014,87.7674,87.9729,153539.0
2018-05-09 09:55:00,107.03,107.16,106.92,106.97,78739.0,87.9729,88.0798,87.8825,87.9236,78739.0
2018-05-09 10:00:00,106.96,107.03,106.72,106.96,43810.0,87.9154,87.9729,87.7181,87.9154,43810.0
2018-05-09 10:05:00,106.98,107.09,106.83,107.07,67340.0,87.9318,88.0222,87.8085,88.0058,67340.0
2018-05-09 10:10:00,107.06,107.08,106.75,106.8,26731.0,87.9976,88.014,87.7428,87.7839,26731.0
2018-05-09 10:15:00,106.79,106.94,106.77,106.87,36958.0,87.7756,87.8989,87.7592,87.8414,36958.0
2018-05-09 10:20:00,106.87,107.05,106.85,106.98,57791.0,87.8414,87.9894,87.825,87.9318,57791.0
2018-05-09 10:25:00,106.98,107.09,106.8,106.82,51804.0,87.9318,88.0222,87.7839,87.8003,51804.0
2018-05-09 10:30:00,106.82,106.97,106.68,106.84,28152.0,87.8003,87.9236,87.6852,87.8167,28152.0
2018-05-09 10:35:00,106.83,106.91,106.73,106.84,30159.0,87.8085,87.8743,87.7263,87.8167,30159.0
2018-05-09 10:40:00,106.84,107.01,106.81,106.89,60541.0,87.8167,87.9565,87.7921,87.8578,60541.0
2018-05-09 10:45:00,106.9,106.93,106.75,106.83,49584.0,87.8661,87.8907,87.7428,87.8085,49584.0
2018-05-09 10:50:00,106.83,106.86,106.47,106.48,47056.0,87.8085,87.8332,87.5126,87.5208,47056.0
2018-05-09 10:55:00,106.47,106.5,106.26,106.3,49145.0,87.5126,87.5373,87.34,87.3729,49145.0
2018-05-09 11:00:00,106.31,106.34,106.13,106.25,50393.0,87.3811,87.4058,87.2332,87.3318,50393.0
2018-05-09 11:05:00,106.25,106.43,106.12,106.36,42313.0,87.3318,87.4797,87.2249,87.4222,42313.0
2018-05-09 11:10:00,106.36,106.46,106.32,106.44,28316.0,87.4222,87.5044,87.3893,87.488,28316.0
2018-05-09 11:15:00,106.45,106.58,106.38,106.58,30729.0,87.4962,87.603,87.4386,87.603,30729.0
2018-05-09 11:20:00,106.58,106.66,106.44,106.44,33573.0,87.603,87.6688,87.488,87.488,33573.0
2018-05-09 11:25:00,106.44,106.45,106.23,106.31,22985.0,87.488,87.4962,87.3154,87.3811,22985.0
2018-05-09 11:30:00,106.31,106.32,106.21,106.29,36778.0,87.3811,87.3893,87.2989,87.3647,36778.0
2018-05-09 11:35:00,106.28,106.34,106.2,106.3,25416.0,87.3565,87.4058,87.2907,87.3729,25416.0
2018-05-09 11:40:00,106.29,106.48,106.18,106.46,19902.0,87.3647,87.5208,87.2743,87.5044,19902.0
2018-05-09 11:45:00,106.47,106.5,106.36,106.43,17343.0,87.5126,87.5373,87.4222,87.4797,17343.0
2018-05-09 11:50:00,106.43,106.44,106.31,106.38,16298.0,87.4797,87.488,87.3811,87.4386,16298.0
2018-05-09 11:55:00,106.39,106.59,106.39,106.59,18123.0,87.4469,87.6113,87.4469,87.6113,18123.0
2018-05-09 12:00:00,106.59,106.67,106.54,106.6,23634.0,87.6113,87.677,87.5702,87.6195,23634.0
2018-05-09 12:05:00,106.59,106.61,106.54,106.55,16810.0,87.6113,87.6277,87.5702,87.5784,16810.0
2018-05-09 12:10:00,106.56,106.62,106.56,106.6,12834.0,87.5866,87.6359,87.5866,87.6195,12834.0
2018-05-09 12:15:00,106.61,106.7,106.61,106.66,18669.0,87.6277,87.7017,87.6277,87.6688,18669.0
2018-05-09 12:20:00,106.66,106.97,106.66,106.87,31980.0,87.6688,87.9236,87.6688,87.8414,31980.0
2018-05-09 12:25:00,106.88,107.07,106.86,107.01,60843.0,87.8496,88.0058,87.8332,87.9565,60843.0
2018-05-09 12:30:00,107.02,107.12,107.0,107.05,40904.0,87.9647,88.0469,87.9483,87.9894,40904.0
2018-05-09 12:35:00,107.06,107.11,107.02,107.05,59373.0,87.9976,88.0387,87.9647,87.9894,59373.0
2018-05-09 12:40:00,107.05,107.31,107.04,107.21,34308.0,87.9894,88.2031,87.9811,88.1209,34308.0
2018-05-09 12:45:00,107.18,107.44,107.18,107.44,65114.0,88.0962,88.3099,88.0962,88.3099,65114.0
2018-05-09 12:50:00,107.43,107.43,107.24,107.25,20596.0,88.3017,88.3017,88.1455,88.1537,20596.0
2018-05-09 12:55:00,107.25,107.36,107.22,107.33,19236.0,88.1537,88.2442,88.1291,88.2195,19236.0
2018-05-09 13:00:00,107.31,107.45,107.3,107.31,30471.0,88.2031,88.3181,88.1948,88.2031,30471.0
2018-05-09 13:05:00,107.33,107.38,107.24,107.27,20623.0,88.2195,88.2606,88.1455,88.1702,20623.0
2018-05-09 13:10:00,107.27,107.28,107.11,107.14,24729.0,88.1702,88.1784,88.0387,88.0633,24729.0
2018-05-09 13:15:00,107.15,107.17,106.97,107.0,21936.0,88.0715,88.088,87.9236,87.9483,21936.0
2018-05-09 13:20:00,107.0,107.14,106.97,107.14,57905.0,87.9483,88.0633,87.9236,88.0633,57905.0
2018-05-09 13:25:00,107.13,107.36,107.12,107.23,81248.0,88.0551,88.2442,88.0469,88.1373,81248.0
2018-05-09 13:30:00,107.23,107.36,107.17,107.31,89249.0,88.1373,88.2442,88.088,88.2031,89249.0
2018-05-09 13:35:00,107.31,107.37,107.21,107.34,51018.0,88.2031,88.2524,88.1209,88.2277,51018.0
2018-05-09 13:40:00,107.34,107.49,107.33,107.34,20598.0,88.2277,88.351,88.2195,88.2277,20598.0
2018-05-09 13:45:00,107.35,107.49,107.28,107.47,36464.0,88.2359,88.351,88.1784,88.3346,36464.0
2018-05-09 13:50:00,107.47,107.49,107.34,107.43,18493.0,88.3346,88.351,88.2277,88.3017,18493.0
2018-05-09 13:55:00,107.42,107.46,107.24,107.34,22444.0,88.2935,88.3263,88.1455,88.2277,22444.0
2018-05-09 14:00:00,107.35,107.42,107.33,107.39,36471.0,88.2359,88.2935,88.2195,88.2688,36471.0
2018-05-09 14:05:00,107.39,107.5,107.38,107.43,26958.0,88.2688,88.3592,88.2606,88.3017,26958.0
2018-05-09 14:10:00,107.41,107.59,107.4,107.57,61401.0,88.2853,88.4332,88.277,88.4168,61401.0
2018-05-09 14:15:00,107.58,107.61,107.42,107.48,20032.0,88.425,88.4496,88.2935,88.3428,20032.0
2018-05-09 14:20:00,107.49,107.54,107.43,107.49,32837.0,88.351,88.3921,88.3017,88.351,32837.0
2018-05-09 14:25:00,107.48,107.5,107.3,107.41,27245.0,88.3428,88.3592,88.1948,88.2853,27245.0
2018-05-09 14:30:00,107.42,107.59,107.39,107.56,45269.0,88.2935,88.4332,88.2688,88.4085,45269.0
2018-05-09 14:35:00,107.57,107.64,107.5,107.53,42780.0,88.4168,88.4743,88.3592,88.3839,42780.0
2018-05-09 14:40:00,107.53,107.66,107.5,107.55,28391.0,88.3839,88.4907,88.3592,88.4003,28391.0
2018-05-09 14:45:00,107.55,107.67,107.54,107.58,29472.0,88.4003,88.499,88.3921,88.425,29472.0
2018-05-09 14:50:00,107.59,107.66,107.39,107.39,63101.0,88.4332,88.4907,88.2688,88.2688,63101.0
2018-05-09 14:55:00,107.39,107.49,107.38,107.39,25319.0,88.2688,88.351,88.2606,88.2688,25319.0
2018-05-09 15:00:00,107.36,107.37,107.19,107.2,24203.0,88.2442,88.2524,88.1044,88.1126,24203.0
2018-05-09 15:05:00,107.19,107.34,107.19,107.31,30562.0,88.1044,88.2277,88.1044,88.2031,30562.0
2018-05-09 15:10:00,107.3,107.3,107.06,107.06,27729.0,88.1948,88.1948,87.9976,87.9976,27729.0
2018-05-09 15:15:00,107.07,107.15,107.0,107.06,35666.0,88.0058,88.0715,87.9483,87.9976,35666.0
2018-05-09 15:20:00,107.06,107.16,107.06,107.12,32983.0,87.9976,88.0798,87.9976,88.0469,32983.0
2018-05-09 15:25:00,107.12,107.19,107.0,107.12,60209.0,88.0469,88.1044,87.9483,88.0469,60209.0
2018-05-09 15:30:00,107.12,107.19,107.06,107.11,50183.0,88.0469,88.1044,87.9976,88.0387,50183.0
2018-05-09 15:35:00,107.1,107.25,107.06,107.1,83912.0,88.0304,88.1537,87.9976,88.0304,83912.0
2018-05-09 15:40:00,107.09,107.12,106.99,107.01,53991.0,88.0222,88.0469,87.94,87.9565,53991.0
2018-05-09 15:45:00,107.0,107.29,107.0,107.23,68799.0,87.9483,88.1866,87.9483,88.1373,68799.0
2018-05-09 15:50:00,107.24,107.49,107.24,107.45,85409.0,88.1455,88.351,88.1455,88.3181,85409.0
2018-05-09 15:55:00,107.45,107.57,107.35,107.55,226978.0,88.3181,88.4168,88.2359,88.4003,226978.0
2018-05-10 09:30:00,108.19,108.8,108.11,108.6,122077.0,88.9264,89.4278,88.8606,89.2634,122077.0
2018-05-10 09:35:00,108.61,108.91,108.45,108.53,106442.0,89.2716,89.5182,89.1401,89.2058,106442.0
2018-05-10 09:40:00,108.55,109.07,108.53,108.63,61591.0,89.2223,89.6497,89.2058,89.288,61591.0
2018-05-10 09:45:00,108.64,108.74,108.45,108.45,44749.0,89.2962,89.3784,89.1401,89.1401,44749.0
2018-05-10 09:50:00,108.44,108.46,108.26,108.33,26034.0,89.1319,89.1483,88.9839,89.0414,26034.0
2018-05-10 09:55:00,108.33,108.45,108.12,108.13,26378.0,89.0414,89.1401,88.8688,88.8771,26378.0
2018-05-10 10:00:00,108.14,108.32,107.97,108.26,35764.0,88.8853,89.0332,88.7455,88.9839,35764.0
2018-05-10 10:05:00,108.26,108.36,107.95,107.99,32182.0,88.9839,89.0661,88.7291,88.762,32182.0
2018-05-10 10:10:00,108.0,108.19,107.97,108.05,30705.0,88.7702,88.9264,88.7455,88.8113,30705.0
2018-05-10 10:15:00,108.03,108.06,107.81,108.06,55644.0,88.7949,88.8195,88.614,88.8195,55644.0
2018-05-10 10:20:00,108.1,108.1,107.91,108.01,36272.0,88.8524,88.8524,88.6962,88.7784,36272.0
2018-05-10 10:25:00,108.01,108.37,108.01,108.37,42715.0,88.7784,89.0743,88.7784,89.0743,42715.0
2018-05-10 10:30:00,108.35,108.39,108.26,108.33,21347.0,89.0579,89.0908,88.9839,89.0414,21347.0
2018-05-10 10:35:00,108.33,108.34,108.25,108.3,22912.0,89.0414,89.0497,88.9757,89.0168,22912.0
2018-05-10 10:40:00,108.32,108.5,108.29,108.42,39677.0,89.0332,89.1812,89.0086,89.1154,39677.0
2018-05-10 10:45:00,108.42,108.59,108.41,108.57,42628.0,89.1154,89.2551,89.1072,89.2387,42628.0
2018-05-10 10:50:00,108.58,108.64,108.44,108.54,32892.0,89.2469,89.2962,89.1319,89.2141,32892.0
2018-05-10 10:55:00,108.52,108.56,108.27,108.28,24614.0,89.1976,89.2305,88.9921,89.0003,24614.0
2018-05-10 11:00:00,108.29,108.43,108.26,108.37,26561.0,89.0086,89.1236,88.9839,89.0743,26561.0
2018-05-10 11:05:00,108.37,108.39,108.3,108.31,13008.0,89.0743,89.0908,89.0168,89.025,13008.0
2018-05-10 11:10:00,108.31,108.52,108.31,108.52,17544.0,89.025,89.1976,89.025,89.1976,17544.0
2018-05-10 11:15:00,108.53,108.7,108.49,108.64,33086.0,89.2058,89.3456,89.173,89.2962,33086.0
2018-05-10 11:20:00,108.64,108.79,108.63,108.7,23706.0,89.2962,89.4195,89.288,89.3456,23706.0
2018-05-10 11:25:00,108.72,108.87,108.69,108.82,21060.0,89.362,89.4853,89.3373,89.4442,21060.0
2018-05-10 11:30:00,108.82,108.83,108.75,108.77,27898.0,89.4442,89.4524,89.3867,89.4031,27898.0
2018-05-10 11:35:00,108.77,108.86,108.75,108.77,27513.0,89.4031,89.4771,89.3867,89.4031,27513.0
2018-05-10 11:40:00,108.77,108.83,108.7,108.74,22303.0,89.4031,89.4524,89.3456,89.3784,22303.0
2018-05-10 11:45:00,108.74,108.78,108.68,108.71,24233.0,89.3784,89.4113,89.3291,89.3538,24233.0
2018-05-10 11:50:00,108.73,108.75,108.68,108.7,21147.0,89.3702,89.3867,89.3291,89.3456,21147.0
2018-05-10 11:55:00,108.7,108.75,108.68,108.72,29411.0,89.3456,89.3867,89.3291,89.362,29411.0
2018-05-10 12:00:00,108.72,108.72,108.55,108.57,33107.0,89.362,89.362,89.2223,89.2387,33107.0
2018-05-10 12:05:00,108.58,108.7,108.53,108.7,21609.0,89.2469,89.3456,89.2058,89.3456,21609.0
2018-05-10 12:10:00,108.69,108.89,108.69,108.86,15196.0,89.3373,89.5017,89.3373,89.4771,15196.0
2018-05-10 12:15:00,108.84,108.94,108.82,108.94,14732.0,89.4606,89.5428,89.4442,89.5428,14732.0
2018-05-10 12:20:00,108.95,109.12,108.91,108.94,35570.0,89.551,89.6908,89.5182,89.5428,35570.0
2018-05-10 12:25:00,108.94,109.14,108.94,109.11,18719.0,89.5428,89.7072,89.5428,89.6826,18719.0
2018-05-10 12:30:00,109.1,109.17,109.03,109.15,13121.0,89.6743,89.7319,89.6168,89.7154,13121.0
2018-05-10 12:35:00,109.16,109.18,109.1,109.17,13955.0,89.7237,89.7401,89.6743,89.7319,13955.0
2018-05-10 12:40:00,109.17,109.18,109.04,109.1,21218.0,89.7319,89.7401,89.625,89.6743,21218.0
2018-05-10 12:45:00,109.07,109.17,109.06,109.14,12302.0,89.6497,89.7319,89.6415,89.7072,12302.0
2018-05-10 12:50:00,109.14,109.26,109.13,109.26,26083.0,89.7072,89.8059,89.699,89.8059,26083.0
2018-05-10 12:55:00,109.27,109.33,109.24,109.29,26538.0,89.8141,89.8634,89.7894,89.8305,26538.0
2018-05-10 13:00:00,109.29,109.52,109.29,109.48,39047.0,89.8305,90.0196,89.8305,89.9867,39047.0
2018-05-10 13:05:00,109.49,109.52,109.37,109.49,16351.0,89.9949,90.0196,89.8963,89.9949,16351.0
2018-05-10 13:10:00,109.5,109.55,109.39,109.42,22608.0,90.0031,90.0442,89.9127,89.9374,22608.0
2018-05-10 13:15:00,109.42,109.63,109.42,109.59,39332.0,89.9374,90.11,89.9374,90.0771,39332.0
2018-05-10 13:20:00,109.59,109.65,109.57,109.58,19697.0,90.0771,90.1264,90.0607,90.0689,19697.0
2018-05-10 13:25:00,109.56,109.58,109.43,109.46,19929.0,90.0524,90.0689,89.9456,89.9702,19929.0
2018-05-10 13:30:00,109.43,109.47,109.25,109.43,25042.0,89.9456,89.9785,89.7976,89.9456,25042.0
2018-05-10 13:35:00,109.43,109.5,109.38,109.4,18856.0,89.9456,90.0031,89.9045,89.9209,18856.0
2018-05-10 13:40:00,109.39,109.4,109.13,109.17,40908.0,89.9127,89.9209,89.699,89.7319,40908.0
2018-05-10 13:45:00,109.15,109.18,109.06,109.16,26257.0,89.7154,89.7401,89.6415,89.7237,26257.0
2018-05-10 13:50:00,109.16,109.22,109.08,109.12,23552.0,89.7237,89.773,89.6579,89.6908,23552.0
2018-05-10 13:55:00,109.11,109.18,109.03,109.1,31504.0,89.6826,89.7401,89.6168,89.6743,31504.0
2018-05-10 14:00:00,109.13,109.14,108.9,109.0,25513.0,89.699,89.7072,89.51,89.5921,25513.0
2018-05-10 14:05:00,109.0,109.4,109.0,109.36,37877.0,89.5921,89.9209,89.5921,89.888,37877.0
2018-05-10 14:10:00,109.4,109.5,109.38,109.45,22800.0,89.9209,90.0031,89.9045,89.962,22800.0
2018-05-10 14:15:00,109.44,109.51,109.43,109.48,27772.0,89.9538,90.0113,89.9456,89.9867,27772.0
2018-05-10 14:20:00,109.49,109.55,109.38,109.46,26757.0,89.9949,90.0442,89.9045,89.9702,26757.0
2018-05-10 14:25:00,109.46,109.65,109.37,109.65,43781.0,89.9702,90.1264,89.8963,90.1264,43781.0
2018-05-10 14:30:00,109.65,109.69,109.42,109.55,36749.0,90.1264,90.1593,89.9374,90.0442,36749.0
2018-05-10 14:35:00,109.53,109.53,109.28,109.29,42932.0,90.0278,90.0278,89.8223,89.8305,42932.0
2018-05-10 14:40:00,109.3,109.36,109.19,109.34,64873.0,89.8387,89.888,89.7483,89.8716,64873.0
2018-05-10 14:45:00,109.35,109.63,109.35,109.59,35258.0,89.8798,90.11,89.8798,90.0771,35258.0
2018-05-10 14:50:00,109.57,109.69,109.49,109.6,26069.0,90.0607,90.1593,89.9949,90.0853,26069.0
2018-05-10 14:55:00,109.6,109.62,109.47,109.57,25993.0,90.0853,90.1018,89.9785,90.0607,25993.0
2018-05-10 15:00:00,109.58,109.66,109.41,109.48,35061.0,90.0689,90.1346,89.9291,89.9867,35061.0
2018-05-10 15:05:00,109.47,109.65,109.45,109.6,27053.0,89.9785,90.1264,89.962,90.0853,27053.0
2018-05-10 15:10:00,109.59,109.71,109.47,109.66,40704.0,90.0771,90.1757,89.9785,90.1346,40704.0
2018-05-10 15:15:00,109.65,109.73,109.49,109.53,45224.0,90.1264,90.1922,89.9949,90.0278,45224.0
2018-05-10 15:20:00,109.52,109.59,109.44,109.51,59132.0,90.0196,90.0771,89.9538,90.0113,59132.0
2018-05-10 15:25:00,109.51,109.59,109.46,109.57,60055.0,90.0113,90.0771,89.9702,90.0607,60055.0
2018-05-10 15:30:00,109.57,109.59,109.45,109.45,57701.0,90.0607,90.0771,89.962,89.962,57701.0
2018-05-10 15:35:00,109.44,109.61,109.42,109.57,64202.0,89.9538,90.0935,89.9374,90.0607,64202.0
2018-05-10 15:40:00,109.57,109.82,109.56,109.74,87088.0,90.0607,90.2661,90.0524,90.2004,87088.0
2018-05-10 15:45:00,109.74,109.84,109.74,109.78,108552.0,90.2004,90.2826,90.2004,90.2333,108552.0
2018-05-10 15:50:00,109.78,109.92,109.78,109.84,114736.0,90.2333,90.3483,90.2333,90.2826,114736.0
2018-05-10 15:55:00,109.84,110.04,109.81,109.98,284796.0,90.2826,90.447,90.2579,90.3977,284796.0
2018-05-11 09:30:00,109.57,110.34,109.56,110.29,93827.0,90.0607,90.6936,90.0524,90.6525,93827.0
2018-05-11 09:35:00,110.31,110.74,110.12,110.58,62753.0,90.6689,91.0223,90.5127,90.8908,62753.0
2018-05-11 09:40:00,110.53,110.58,110.01,110.13,38855.0,90.8497,90.8908,90.4223,90.5209,38855.0
2018-05-11 09:45:00,110.12,110.3,109.81,109.83,46252.0,90.5127,90.6607,90.2579,90.2744,46252.0
2018-05-11 09:50:00,109.82,109.92,109.6,109.79,39085.0,90.2661,90.3483,90.0853,90.2415,39085.0
2018-05-11 09:55:00,109.76,110.21,109.69,110.16,28576.0,90.2168,90.5867,90.1593,90.5456,28576.0
2018-05-11 10:00:00,110.17,110.38,110.07,110.25,31818.0,90.5538,90.7264,90.4716,90.6196,31818.0
2018-05-11 10:05:00,110.26,110.44,110.16,110.42,31950.0,90.6278,90.7757,90.5456,90.7593,31950.0
2018-05-11 10:10:00,110.45,110.65,110.41,110.6,44281.0,90.784,90.9484,90.7511,90.9073,44281.0
2018-05-11 10:15:00,110.6,110.66,110.35,110.4,44788.0,90.9073,90.9566,90.7018,90.7429,44788.0
2018-05-11 10:20:00,110.4,110.47,110.17,110.17,34782.0,90.7429,90.8004,90.5538,90.5538,34782.0
2018-05-11 10:25:00,110.18,110.21,109.87,109.89,36742.0,90.562,90.5867,90.3072,90.3237,36742.0
2018-05-11 10:30:00,109.9,109.99,109.75,109.98,36590.0,90.3319,90.4059,90.2086,90.3977,36590.0
2018-05-11 10:35:00,109.98,110.0,109.77,109.79,24999.0,90.3977,90.4141,90.225,90.2415,24999.0
2018-05-11 10:40:00,109.78,109.86,109.75,109.8,30659.0,90.2333,90.299,90.2086,90.2497,30659.0
2018-05-11 10:45:00,109.81,109.84,109.69,109.72,25507.0,90.2579,90.2826,90.1593,90.1839,25507.0
2018-05-11 10:50:00,109.73,109.87,109.71,109.84,31365.0,90.1922,90.3072,90.1757,90.2826,31365.0
2018-05-11 10:55:00,109.84,110.0,109.82,109.96,27738.0,90.2826,90.4141,90.2661,90.3812,27738.0
2018-05-11 11:00:00,109.98,110.0,109.86,109.95,15462.0,90.3977,90.4141,90.299,90.373,15462.0
2018-05-11 11:05:00,109.95,109.99,109.78,109.79,16905.0,90.373,90.4059,90.2333,90.2415,16905.0
2018-05-11 11:10:00,109.79,109.9,109.79,109.85,13024.0,90.2415,90.3319,90.2415,90.2908,13024.0
2018-05-11 11:15:00,109.85,109.85,109.7,109.71,15413.0,90.2908,90.2908,90.1675,90.1757,15413.0
2018-05-11 11:20:00,109.72,109.72,109.5,109.66,28711.0,90.1839,90.1839,90.0031,90.1346,28711.0
2018-05-11 11:25:00,109.69,109.79,109.65,109.65,19205.0,90.1593,90.2415,90.1264,90.1264,19205.0
2018-05-11 11:30:00,109.67,109.72,109.46,109.46,12776.0,90.1429,90.1839,89.9702,89.9702,12776.0
2018-05-11 11:35:00,109.46,109.56,109.37,109.42,13997.0,89.9702,90.0524,89.8963,89.9374,13997.0
2018-05-11 11:40:00,109.42,109.6,109.41,109.6,13014.0,89.9374,90.0853,89.9291,90.0853,13014.0
2018-05-11 11:45:00,109.6,109.65,109.47,109.53,15402.0,90.0853,90.1264,89.9785,90.0278,15402.0
2018-05-11 11:50:00,109.54,109.67,109.53,109.64,14632.0,90.036,90.1429,90.0278,90.1182,14632.0
2018-05-11 11:55:00,109.65,109.79,109.59,109.77,16261.0,90.1264,90.2415,90.0771,90.225,16261.0
2018-05-11 12:00:00,109.77,109.89,109.75,109.84,19122.0,90.225,90.3237,90.2086,90.2826,19122.0
2018-05-11 12:05:00,109.85,109.89,109.7,109.71,11530.0,90.2908,90.3237,90.1675,90.1757,11530.0
2018-05-11 12:10:00,109.71,109.71,109.49,109.51,13984.0,90.1757,90.1757,89.9949,90.0113,13984.0
2018-05-11 12:15:00,109.51,109.66,109.46,109.65,22420.0,90.0113,90.1346,89.9702,90.1264,22420.0
2018-05-11 12:20:00,109.63,109.66,109.55,109.58,12014.0,90.11,90.1346,90.0442,90.0689,12014.0
2018-05-11 12:25:00,109.58,109.64,109.44,109.62,30634.0,90.0689,90.1182,89.9538,90.1018,30634.0
2018-05-11 12:30:00,109.62,109.8,109.58,109.78,22620.0,90.1018,90.2497,90.0689,90.2333,22620.0
2018-05-11 12:35:00,109.8,109.8,109.67,109.74,13210.0,90.2497,90.2497,90.1429,90.2004,13210.0
2018-05-11 12:40:00,109.74,109.76,109.6,109.63,10994.0,90.2004,90.2168,90.0853,90.11,10994.0
2018-05-11 12:45:00,109.63,109.76,109.62,109.72,15393.0,90.11,90.2168,90.1018,90.1839,15393.0
2018-05-11 12:50:00,109.73,109.75,109.64,109.7,13514.0,90.1922,90.2086,90.1182,90.1675,13514.0
2018-05-11 12:55:00,109.7,109.78,109.63,109.73,18720.0,90.1675,90.2333,90.11,90.1922,18720.0
2018-05-11 13:00:00,109.73,109.73,109.58,109.63,22738.0,90.1922,90.1922,90.0689,90.11,22738.0
2018-05-11 13:05:00,109.63,109.7,109.6,109.63,22813.0,90.11,90.1675,90.0853,90.11,22813.0
2018-05-11 13:10:00,109.64,109.64,109.54,109.61,13173.0,90.1182,90.1182,90.036,90.0935,13173.0
2018-05-11 13:15:00,109.62,109.69,109.54,109.55,12154.0,90.1018,90.1593,90.036,90.0442,12154.0
2018-05-11 13:20:00,109.54,109.6,109.52,109.59,11425.0,90.036,90.0853,90.0196,90.0771,11425.0
2018-05-11 13:25:00,109.56,109.66,109.56,109.58,15758.0,90.0524,90.1346,90.0524,90.0689,15758.0
2018-05-11 13:30:00,109.55,109.69,109.55,109.67,17727.0,90.0442,90.1593,90.0442,90.1429,17727.0
2018-05-11 13:35:00,109.68,109.71,109.44,109.49,15219.0,90.1511,90.1757,89.9538,89.9949,15219.0
2018-05-11 13:40:00,109.45,109.56,109.45,109.49,16246.0,89.962,90.0524,89.962,89.9949,16246.0
2018-05-11 13:45:00,109.48,109.5,109.38,109.43,27081.0,89.9867,90.0031,89.9045,89.9456,27081.0
2018-05-11 13:50:00,109.4,109.57,109.38,109.52,16151.0,89.9209,90.0607,89.9045,90.0196,16151.0
2018-05-11 13:55:00,109.51,109.54,109.43,109.48,10871.0,90.0113,90.036,89.9456,89.9867,10871.0
2018-05-11 14:00:00,109.48,109.52,109.32,109.32,22934.0,89.9867,90.0196,89.8552,89.8552,22934.0
2018-05-11 14:05:00,109.31,109.39,109.26,109.27,17827.0,89.8469,89.9127,89.8059,89.8141,17827.0
2018-05-11 14:10:00,109.27,109.35,109.24,109.26,17883.0,89.8141,89.8798,89.7894,89.8059,17883.0
2018-05-11 14:15:00,109.29,109.45,109.27,109.43,21175.0,89.8305,89.962,89.8141,89.9456,21175.0
2018-05-11 14:20:00,109.43,109.48,109.38,109.38,15988.0,89.9456,89.9867,89.9045,89.9045,15988.0
2018-05-11 14:25:00,109.39,109.42,109.3,109.34,18329.0,89.9127,89.9374,89.8387,89.8716,18329.0
2018-05-11 14:30:00,109.32,109.35,109.26,109.31,26272.0,89.8552,89.8798,89.8059,89.8469,26272.0
2018-05-11 14:35:00,109.32,109.33,109.23,109.26,16369.0,89.8552,89.8634,89.7812,89.8059,16369.0
2018-05-11 14:40:00,109.28,109.32,109.13,109.13,28077.0,89.8223,89.8552,89.699,89.699,28077.0
2018-05-11 14:45:00,109.12,109.32,109.12,109.27,25865.0,89.6908,89.8552,89.6908,89.8141,25865.0
2018-05-11 14:50:00,109.25,109.3,109.18,109.23,16462.0,89.7976,89.8387,89.7401,89.7812,16462.0
2018-05-11 14:55:00,109.23,109.28,109.1,109.26,38513.0,89.7812,89.8223,89.6743,89.8059,38513.0
2018-05-11 15:00:00,109.29,109.4,109.29,109.3,33885.0,89.8305,89.9209,89.8305,89.8387,33885.0
2018-05-11 15:05:00,109.31,109.43,109.28,109.35,33241.0,89.8469,89.9456,89.8223,89.8798,33241.0
2018-05-11 15:10:00,109.34,109.4,109.3,109.3,53546.0,89.8716,89.9209,89.8387,89.8387,53546.0
2018-05-11 15:15:00,109.29,109.29,109.13,109.27,27040.0,89.8305,89.8305,89.699,89.8141,27040.0
2018-05-11 15:20:00,109.26,109.27,109.17,109.17,19844.0,89.8059,89.8141,89.7319,89.7319,19844.0
2018-05-11 15:25:00,109.17,109.24,109.15,109.22,23280.0,89.7319,89.7894,89.7154,89.773,23280.0
2018-05-11 15:30:00,109.21,109.25,109.17,109.23,37139.0,89.7648,89.7976,89.7319,89.7812,37139.0
2018-05-11 15:35:00,109.23,109.45,109.22,109.44,27881.0,89.7812,89.962,89.773,89.9538,27881.0
2018-05-11 15:40:00,109.43,109.44,109.18,109.2,40415.0,89.9456,89.9538,89.7401,89.7565,40415.0
2018-05-11 15:45:00,109.2,109.23,109.1,109.13,60904.0,89.7565,89.7812,89.6743,89.699,60904.0
2018-05-11 15:50:00,109.13,109.24,109.03,109.03,65780.0,89.699,89.7894,89.6168,89.6168,65780.0
2018-05-11 15:55:00,109.03,109.27,109.0,109.25,149214.0,89.6168,89.8141,89.5921,89.7976,149214.0
2018-05-14 09:30:00,109.79,110.41,109.7,110.33,109500.0,90.2415,90.7511,90.1675,90.6853,109500.0
2018-05-14 09:35:00,110.36,110.7,110.3,110.57,48235.0,90.71,90.9895,90.6607,90.8826,48235.0
2018-05-14 09:40:00,110.56,111.0,110.56,110.96,72972.0,90.8744,91.236,90.8744,91.2032,72972.0
2018-05-14 09:45:00,110.98,110.98,110.54,110.54,36310.0,91.2196,91.2196,90.8579,90.8579,36310.0
2018-05-14 09:50:00,110.58,110.58,110.32,110.33,39559.0,90.8908,90.8908,90.6771,90.6853,39559.0
2018-05-14 09:55:00,110.33,110.33,110.11,110.11,39177.0,90.6853,90.6853,90.5045,90.5045,39177.0
2018-05-14 10:00:00,110.1,110.42,110.1,110.35,30719.0,90.4963,90.7593,90.4963,90.7018,30719.0
2018-05-14 10:05:00,110.35,110.43,110.11,110.23,38201.0,90.7018,90.7675,90.5045,90.6031,38201.0
2018-05-14 10:10:00,110.27,110.32,110.16,110.18,27550.0,90.636,90.6771,90.5456,90.562,27550.0
2018-05-14 10:15:00,110.18,110.3,110.06,110.13,41171.0,90.562,90.6607,90.4634,90.5209,41171.0
2018-05-14 10:20:00,110.13,110.31,110.07,110.07,45306.0,90.5209,90.6689,90.4716,90.4716,45306.0
2018-05-14 10:25:00,110.09,110.18,110.03,110.12,41414.0,90.4881,90.562,90.4388,90.5127,41414.0
2018-05-14 10:30:00,110.11,110.16,110.0,110.12,47844.0,90.5045,90.5456,90.4141,90.5127,47844.0
2018-05-14 10:35:00,110.11,110.11,109.98,109.99,93946.0,90.5045,90.5045,90.3977,90.4059,93946.0
2018-05-14 10:40:00,109.99,110.13,109.98,110.0,41157.0,90.4059,90.5209,90.3977,90.4141,41157.0
2018-05-14 10:45:00,110.0,110.09,109.96,109.97,31276.0,90.4141,90.4881,90.3812,90.3894,31276.0
2018-05-14 10:50:00,109.98,110.01,109.89,109.96,41874.0,90.3977,90.4223,90.3237,90.3812,41874.0
2018-05-14 10:55:00,109.97,110.06,109.96,110.0,35007.0,90.3894,90.4634,90.3812,90.4141,35007.0
2018-05-14 11:00:00,110.0,110.17,109.98,110.12,35331.0,90.4141,90.5538,90.3977,90.5127,35331.0
2018-05-14 11:05:00,110.12,110.18,110.01,110.05,22306.0,90.5127,90.562,90.4223,90.4552,22306.0
2018-05-14 11:10:00,110.05,110.32,110.01,110.27,25488.0,90.4552,90.6771,90.4223,90.636,25488.0
2018-05-14 11:15:00,110.28,110.52,110.27,110.52,30367.0,90.6442,90.8415,90.636,90.8415,30367.0
2018-05-14 11:20:00,110.54,110.62,110.42,110.43,38338.0,90.8579,90.9237,90.7593,90.7675,38338.0
2018-05-14 11:25:00,110.42,110.49,110.39,110.47,37402.0,90.7593,90.8168,90.7347,90.8004,37402.0
2018-05-14 11:30:00,110.46,110.67,110.44,110.67,28460.0,90.7922,90.9648,90.7757,90.9648,28460.0
2018-05-14 11:35:00,110.65,110.77,110.65,110.69,27975.0,90.9484,91.047,90.9484,90.9812,27975.0
2018-05-14 11:40:00,110.69,110.69,110.5,110.5,21843.0,90.9812,90.9812,90.8251,90.8251,21843.0
2018-05-14 11:45:00,110.5,110.51,110.41,110.45,23033.0,90.8251,90.8333,90.7511,90.784,23033.0
2018-05-14 11:50:00,110.43,110.47,110.33,110.4,14411.0,90.7675,90.8004,90.6853,90.7429,14411.0
2018-05-14 11:55:00,110.41,110.48,110.38,110.39,12394.0,90.7511,90.8086,90.7264,90.7347,12394.0
2018-05-14 12:00:00,110.39,110.6,110.37,110.46,25363.0,90.7347,90.9073,90.7182,90.7922,25363.0
2018-05-14 12:05:00,110.48,110.63,110.42,110.59,23827.0,90.8086,90.9319,90.7593,90.899,23827.0
2018-05-14 12:10:00,110.61,110.7,110.51,110.65,35445.0,90.9155,90.9895,90.8333,90.9484,35445.0
2018-05-14 12:15:00,110.65,110.68,110.56,110.6,22857.0,90.9484,90.973,90.8744,90.9073,22857.0
2018-05-14 12:20:00,110.62,110.7,110.59,110.68,14196.0,90.9237,90.9895,90.899,90.973,14196.0
2018-05-14 12:25:00,110.68,110.7,110.63,110.67,24755.0,90.973,90.9895,90.9319,90.9648,24755.0
2018-05-14 12:30:00,110.67,110.92,110.65,110.87,28456.0,90.9648,91.1703,90.9484,91.1292,28456.0
2018-05-14 12:35:00,110.89,110.95,110.86,110.92,28189.0,91.1456,91.1949,91.121,91.1703,28189.0
2018-05-14 12:40:00,110.91,110.95,110.78,110.81,17977.0,91.1621,91.1949,91.0552,91.0799,17977.0
2018-05-14 12:45:00,110.81,110.84,110.69,110.7,22787.0,91.0799,91.1045,90.9812,90.9895,22787.0
2018-05-14 12:50:00,110.68,110.73,110.63,110.65,10285.0,90.973,91.0141,90.9319,90.9484,10285.0
2018-05-14 12:55:00,110.61,110.61,110.52,110.54,6982.0,90.9155,90.9155,90.8415,90.8579,6982.0
2018-05-14 13:00:00,110.53,110.54,110.44,110.51,26864.0,90.8497,90.8579,90.7757,90.8333,26864.0
2018-05-14 13:05:00,110.51,110.61,110.47,110.59,28199.0,90.8333,90.9155,90.8004,90.899,28199.0
2018-05-14 13:10:00,110.58,110.62,110.46,110.48,23513.0,90.8908,90.9237,90.7922,90.8086,23513.0
2018-05-14 13:15:00,110.49,110.53,110.32,110.33,21922.0,90.8168,90.8497,90.6771,90.6853,21922.0
2018-05-14 13:20:00,110.33,110.46,110.28,110.44,21189.0,90.6853,90.7922,90.6442,90.7757,21189.0
2018-05-14 13:25:00,110.44,110.45,110.31,110.38,14550.0,90.7757,90.784,90.6689,90.7264,14550.0
2018-05-14 13:30:00,110.38,110.4,110.29,110.37,13947.0,90.7264,90.7429,90.6525,90.7182,13947.0
2018-05-14 13:35:00,110.37,110.47,110.34,110.4,11912.0,90.7182,90.8004,90.6936,90.7429,11912.0
2018-05-14 13:40:00,110.39,110.47,110.34,110.38,13235.0,90.7347,90.8004,90.6936,90.7264,13235.0
2018-05-14 13:45:00,110.36,110.41,110.31,110.36,9723.0,90.71,90.7511,90.6689,90.71,9723.0
2018-05-14 13:50:00,110.36,110.41,110.33,110.36,16619.0,90.71,90.7511,90.6853,90.71,16619.0
2018-05-14 13:55:00,110.38,110.49,110.38,110.46,24104.0,90.7264,90.8168,90.7264,90.7922,24104.0
2018-05-14 14:00:00,110.47,110.47,110.34,110.42,19086.0,90.8004,90.8004,90.6936,90.7593,19086.0
2018-05-14 14:05:00,110.41,110.49,110.25,110.26,17445.0,90.7511,90.8168,90.6196,90.6278,17445.0
2018-05-14 14:10:00,110.26,110.32,110.14,110.17,28142.0,90.6278,90.6771,90.5292,90.5538,28142.0
2018-05-14 14:15:00,110.17,110.24,110.1,110.2,20558.0,90.5538,90.6114,90.4963,90.5785,20558.0
2018-05-14 14:20:00,110.25,110.42,110.23,110.38,23381.0,90.6196,90.7593,90.6031,90.7264,23381.0
2018-05-14 14:25:00,110.37,110.58,110.37,110.57,34305.0,90.7182,90.8908,90.7182,90.8826,34305.0
2018-05-14 14:30:00,110.57,110.66,110.56,110.63,40097.0,90.8826,90.9566,90.8744,90.9319,40097.0
2018-05-14 14:35:00,110.63,110.73,110.56,110.7,24382.0,90.9319,91.0141,90.8744,90.9895,24382.0
2018-05-14 14:40:00,110.71,110.71,110.57,110.61,16660.0,90.9977,90.9977,90.8826,90.9155,16660.0
2018-05-14 14:45:00,110.61,110.63,110.44,110.46,16871.0,90.9155,90.9319,90.7757,90.7922,16871.0
2018-05-14 14:50:00,110.46,110.68,110.42,110.65,56197.0,90.7922,90.973,90.7593,90.9484,56197.0
2018-05-14 14:55:00,110.67,110.73,110.62,110.73,22806.0,90.9648,91.0141,90.9237,91.0141,22806.0
2018-05-14 15:00:00,110.71,110.74,110.61,110.63,21019.0,90.9977,91.0223,90.9155,90.9319,21019.0
2018-05-14 15:05:00,110.61,110.67,110.55,110.67,29908.0,90.9155,90.9648,90.8662,90.9648,29908.0
2018-05-14 15:10:00,110.67,110.79,110.66,110.72,52500.0,90.9648,91.0634,90.9566,91.0059,52500.0
2018-05-14 15:15:00,110.73,110.76,110.63,110.72,33553.0,91.0141,91.0388,90.9319,91.0059,33553.0
2018-05-14 15:20:00,110.71,110.76,110.68,110.7,33383.0,90.9977,91.0388,90.973,90.9895,33383.0
2018-05-14 15:25:00,110.7,110.76,110.66,110.72,59824.0,90.9895,91.0388,90.9566,91.0059,59824.0
2018-05-14 15:30:00,110.73,110.78,110.51,110.54,42686.0,91.0141,91.0552,90.8333,90.8579,42686.0
2018-05-14 15:35:00,110.54,110.71,110.5,110.68,76667.0,90.8579,90.9977,90.8251,90.973,76667.0
2018-05-14 15:40:00,110.68,110.73,110.66,110.69,71607.0,90.973,91.0141,90.9566,90.9812,71607.0
2018-05-14 15:45:00,110.68,110.68,110.46,110.49,129479.0,90.973,90.973,90.7922,90.8168,129479.0
2018-05-14 15:50:00,110.47,110.57,110.42,110.44,104811.0,90.8004,90.8826,90.7593,90.7757,104811.0
2018-05-14 15:55:00,110.43,110.69,110.42,110.64,206636.0,90.7675,90.9812,90.7593,90.9401,206636.0
2018-05-15 09:30:00,109.99,110.86,109.85,110.27,172637.0,90.4059,91.121,90.2908,90.636,172637.0
2018-05-15 09:35:00,110.27,110.4,109.93,109.94,49166.0,90.636,90.7429,90.3566,90.3648,49166.0
2018-05-15 09:40:00,109.93,110.14,109.83,110.03,47379.0,90.3566,90.5292,90.2744,90.4388,47379.0
2018-05-15 09:45:00,110.03,110.09,109.69,109.87,47337.0,90.4388,90.4881,90.1593,90.3072,47337.0
2018-05-15 09:50:00,109.91,109.91,109.58,109.67,41536.0,90.3401,90.3401,90.0689,90.1429,41536.0
2018-05-15 09:55:00,109.66,109.66,109.13,109.16,103680.0,90.1346,90.1346,89.699,89.7237,103680.0
2018-05-15 10:00:00,109.12,109.46,109.12,109.27,98858.0,89.6908,89.9702,89.6908,89.8141,98858.0
2018-05-15 10:05:00,109.28,109.46,109.24,109.35,36591.0,89.8223,89.9702,89.7894,89.8798,36591.0
2018-05-15 10:10:00,109.36,109.56,109.36,109.51,27150.0,89.888,90.0524,89.888,90.0113,27150.0
2018-05-15 10:15:00,109.51,109.51,109.28,109.41,20597.0,90.0113,90.0113,89.8223,89.9291,20597.0
2018-05-15 10:20:00,109.42,109.59,109.33,109.5,21928.0,89.9374,90.0771,89.8634,90.0031,21928.0
2018-05-15 10:25:00,109.5,109.56,109.46,109.49,19573.0,90.0031,90.0524,89.9702,89.9949,19573.0
2018-05-15 10:30:00,109.48,109.76,109.43,109.68,27371.0,89.9867,90.2168,89.9456,90.1511,27371.0
2018-05-15 10:35:00,109.7,109.84,109.7,109.76,14622.0,90.1675,90.2826,90.1675,90.2168,14622.0
2018-05-15 10:40:00,109.75,109.82,109.54,109.54,35547.0,90.2086,90.2661,90.036,90.036,35547.0
2018-05-15 10:45:00,109.57,109.57,109.4,109.47,19093.0,90.0607,90.0607,89.9209,89.9785,19093.0
2018-05-15 10:50:00,109.47,109.55,109.23,109.25,21623.0,89.9785,90.0442,89.7812,89.7976,21623.0
2018-05-15 10:55:00,109.23,109.32,109.08,109.14,24631.0,89.7812,89.8552,89.6579,89.7072,24631.0
2018-05-15 11:00:00,109.12,109.41,109.12,109.15,26058.0,89.6908,89.9291,89.6908,89.7154,26058.0
2018-05-15 11:05:00,109.18,109.32,109.06,109.17,25717.0,89.7401,89.8552,89.6415,89.7319,25717.0
2018-05-15 11:10:00,109.15,109.15,108.8,108.85,28583.0,89.7154,89.7154,89.4278,89.4689,28583.0
2018-05-15 11:15:00,108.87,109.34,108.87,109.33,24640.0,89.4853,89.8716,89.4853,89.8634,24640.0
2018-05-15 11:20:00,109.32,109.39,109.22,109.37,22593.0,89.8552,89.9127,89.773,89.8963,22593.0
2018-05-15 11:25:00,109.33,109.34,109.12,109.14,24439.0,89.8634,89.8716,89.6908,89.7072,24439.0
2018-05-15 11:30:00,109.17,109.31,109.0,109.02,36250.0,89.7319,89.8469,89.5921,89.6086,36250.0
2018-05-15 11:35:00,109.02,109.07,108.95,108.99,54733.0,89.6086,89.6497,89.551,89.5839,54733.0
2018-05-15 11:40:00,109.01,109.04,108.88,108.96,31640.0,89.6004,89.625,89.4935,89.5593,31640.0
2018-05-15 11:45:00,108.99,109.06,108.92,109.0,30016.0,89.5839,89.6415,89.5264,89.5921,30016.0
2018-05-15 11:50:00,109.0,109.07,108.93,108.95,29787.0,89.5921,89.6497,89.5346,89.551,29787.0
2018-05-15 11:55:00,108.97,108.99,108.55,108.66,51394.0,89.5675,89.5839,89.2223,89.3127,51394.0
2018-05-15 12:00:00,108.68,108.72,108.48,108.58,55652.0,89.3291,89.362,89.1647,89.2469,55652.0
2018-05-15 12:05:00,108.6,108.6,108.39,108.46,48025.0,89.2634,89.2634,89.0908,89.1483,48025.0
2018-05-15 12:10:00,108.46,108.55,108.35,108.46,60160.0,89.1483,89.2223,89.0579,89.1483,60160.0
2018-05-15 12:15:00,108.45,108.57,108.37,108.4,74712.0,89.1401,89.2387,89.0743,89.099,74712.0
2018-05-15 12:20:00,108.4,108.62,108.4,108.55,29639.0,89.099,89.2798,89.099,89.2223,29639.0
2018-05-15 12:25:00,108.57,108.64,108.53,108.6,27618.0,89.2387,89.2962,89.2058,89.2634,27618.0
2018-05-15 12:30:00,108.59,108.72,108.56,108.68,21850.0,89.2551,89.362,89.2305,89.3291,21850.0
2018-05-15 12:35:00,108.66,108.83,108.65,108.81,17455.0,89.3127,89.4524,89.3045,89.436,17455.0
2018-05-15 12:40:00,108.81,108.82,108.68,108.76,32288.0,89.436,89.4442,89.3291,89.3949,32288.0
2018-05-15 12:45:00,108.76,108.87,108.72,108.77,25945.0,89.3949,89.4853,89.362,89.4031,25945.0
2018-05-15 12:50:00,108.74,108.74,108.67,108.67,18100.0,89.3784,89.3784,89.3209,89.3209,18100.0
2018-05-15 12:55:00,108.69,108.82,108.62,108.63,24406.0,89.3373,89.4442,89.2798,89.288,24406.0
2018-05-15 13:00:00,108.62,108.77,108.59,108.66,25635.0,89.2798,89.4031,89.2551,89.3127,25635.0
2018-05-15 13:05:00,108.63,108.63,108.46,108.5,17395.0,89.288,89.288,89.1483,89.1812,17395.0
2018-05-15 13:10:00,108.51,108.66,108.5,108.56,17851.0,89.1894,89.3127,89.1812,89.2305,17851.0
2018-05-15 13:15:00,108.56,108.65,108.52,108.6,16562.0,89.2305,89.3045,89.1976,89.2634,16562.0
2018-05-15 13:20:00,108.6,108.62,108.46,108.55,19073.0,89.2634,89.2798,89.1483,89.2223,19073.0
2018-05-15 13:25:00,108.57,108.81,108.57,108.6,18156.0,89.2387,89.436,89.2387,89.2634,18156.0
2018-05-15 13:30:00,108.62,108.65,108.54,108.59,21278.0,89.2798,89.3045,89.2141,89.2551,21278.0
2018-05-15 13:35:00,108.62,108.7,108.61,108.61,15761.0,89.2798,89.3456,89.2716,89.2716,15761.0
2018-05-15 13:40:00,108.61,108.81,108.61,108.81,14894.0,89.2716,89.436,89.2716,89.436,14894.0
2018-05-15 13:45:00,108.8,108.93,108.77,108.92,13742.0,89.4278,89.5346,89.4031,89.5264,13742.0
2018-05-15 13:50:00,108.92,109.09,108.92,109.09,22394.0,89.5264,89.6661,89.5264,89.6661,22394.0
2018-05-15 13:55:00,109.09,109.09,108.52,108.59,30198.0,89.6661,89.6661,89.1976,89.2551,30198.0
2018-05-15 14:00:00,108.56,108.71,108.45,108.71,76228.0,89.2305,89.3538,89.1401,89.3538,76228.0
2018-05-15 14:05:00,108.73,108.82,108.67,108.82,15511.0,89.3702,89.4442,89.3209,89.4442,15511.0
2018-05-15 14:10:00,108.82,108.94,108.79,108.86,17519.0,89.4442,89.5428,89.4195,89.4771,17519.0
2018-05-15 14:15:00,108.87,109.04,108.82,108.95,32083.0,89.4853,89.625,89.4442,89.551,32083.0
2018-05-15 14:20:00,108.94,108.99,108.86,108.88,24321.0,89.5428,89.5839,89.4771,89.4935,24321.0
2018-05-15 14:25:00,108.89,109.05,108.74,109.0,33393.0,89.5017,89.6332,89.3784,89.5921,33393.0
2018-05-15 14:30:00,109.0,109.27,109.0,109.25,25953.0,89.5921,89.8141,89.5921,89.7976,25953.0
2018-05-15 14:35:00,109.26,109.36,109.11,109.14,21314.0,89.8059,89.888,89.6826,89.7072,21314.0
2018-05-15 14:40:00,109.15,109.25,109.08,109.23,15722.0,89.7154,89.7976,89.6579,89.7812,15722.0
2018-05-15 14:45:00,109.23,109.29,109.04,109.06,18414.0,89.7812,89.8305,89.625,89.6415,18414.0
2018-05-15 14:50:00,109.07,109.29,109.06,109.29,80766.0,89.6497,89.8305,89.6415,89.8305,80766.0
2018-05-15 14:55:00,109.3,109.36,109.0,109.08,22754.0,89.8387,89.888,89.5921,89.6579,22754.0
2018-05-15 15:00:00,109.09,109.18,108.97,109.07,18761.0,89.6661,89.7401,89.5675,89.6497,18761.0
2018-05-15 15:05:00,109.06,109.06,108.94,108.97,21921.0,89.6415,89.6415,89.5428,89.5675,21921.0
2018-05-15 15:10:00,108.96,109.04,108.85,108.89,25721.0,89.5593,89.625,89.4689,89.5017,25721.0
2018-05-15 15:15:00,108.89,109.05,108.88,108.97,25364.0,89.5017,89.6332,89.4935,89.5675,25364.0
2018-05-15 15:20:00,108.99,109.03,108.86,108.86,27087.0,89.5839,89.6168,89.4771,89.4771,27087.0
2018-05-15 15:25:00,108.86,108.94,108.73,108.87,31964.0,89.4771,89.5428,89.3702,89.4853,31964.0
2018-05-15 15:30:00,108.87,108.97,108.82,108.95,40349.0,89.4853,89.5675,89.4442,89.551,40349.0
2018-05-15 15:35:00,108.95,109.05,108.94,108.95,34308.0,89.551,89.6332,89.5428,89.551,34308.0
2018-05-15 15:40:00,108.95,109.06,108.87,109.06,38056.0,89.551,89.6415,89.4853,89.6415,38056.0
2018-05-15 15:45:00,109.06,109.06,108.94,108.96,41197.0,89.6415,89.6415,89.5428,89.5593,41197.0
2018-05-15 15:50:00,108.97,109.16,108.94,109.12,83750.0,89.5675,89.7237,89.5428,89.6908,83750.0
2018-05-15 15:55:00,109.13,109.31,108.98,109.2,195369.0,89.699,89.8469,89.5757,89.7565,195369.0
2018-05-16 09:30:00,109.75,110.69,109.04,110.67,123015.0,90.2086,90.9812,89.625,90.9648,123015.0
2018-05-16 09:35:00,110.64,110.72,110.06,110.16,35590.0,90.9401,91.0059,90.4634,90.5456,35590.0
2018-05-16 09:40:00,110.16,110.24,109.98,110.09,27886.0,90.5456,90.6114,90.3977,90.4881,27886.0
2018-05-16 09:45:00,110.05,110.35,109.95,110.23,40844.0,90.4552,90.7018,90.373,90.6031,40844.0
2018-05-16 09:50:00,110.25,110.41,110.2,110.4,19429.0,90.6196,90.7511,90.5785,90.7429,19429.0
2018-05-16 09:55:00,110.42,110.8,110.41,110.73,33616.0,90.7593,91.0716,90.7511,91.0141,33616.0
2018-05-16 10:00:00,110.72,110.8,110.55,110.64,33763.0,91.0059,91.0716,90.8662,90.9401,33763.0
2018-05-16 10:05:00,110.66,110.74,110.45,110.57,17875.0,90.9566,91.0223,90.784,90.8826,17875.0
2018-05-16 10:10:00,110.57,110.69,110.5,110.62,22060.0,90.8826,90.9812,90.8251,90.9237,22060.0
2018-05-16 10:15:00,110.59,110.72,110.54,110.55,24109.0,90.899,91.0059,90.8579,90.8662,24109.0
2018-05-16 10:20:00,110.54,110.7,110.4,110.62,24112.0,90.8579,90.9895,90.7429,90.9237,24112.0
2018-05-16 10:25:00,110.62,110.75,110.56,110.67,24951.0,90.9237,91.0306,90.8744,90.9648,24951.0
2018-05-16 10:30:00,110.72,110.75,110.51,110.59,26138.0,91.0059,91.0306,90.8333,90.899,26138.0
2018-05-16 10:35:00,110.58,110.73,110.55,110.68,23035.0,90.8908,91.0141,90.8662,90.973,23035.0
2018-05-16 10:40:00,110.7,110.94,110.68,110.92,31903.0,90.9895,91.1867,90.973,91.1703,31903.0
2018-05-16 10:45:00,110.92,110.93,110.81,110.91,38695.0,91.1703,91.1785,91.0799,91.1621,38695.0
2018-05-16 10:50:00,110.91,110.98,110.76,110.79,23924.0,91.1621,91.2196,91.0388,91.0634,23924.0
2018-05-16 10:55:00,110.81,110.89,110.72,110.81,51372.0,91.0799,91.1456,91.0059,91.0799,51372.0
2018-05-16 11:00:00,110.8,110.82,110.71,110.77,58295.0,91.0716,91.0881,90.9977,91.047,58295.0
2018-05-16 11:05:00,110.75,110.86,110.7,110.72,33758.0,91.0306,91.121,90.9895,91.0059,33758.0
2018-05-16 11:10:00,110.73,110.77,110.61,110.77,28222.0,91.0141,91.047,90.9155,91.047,28222.0
2018-05-16 11:15:00,110.74,110.84,110.74,110.84,16920.0,91.0223,91.1045,91.0223,91.1045,16920.0
2018-05-16 11:20:00,110.84,110.88,110.77,110.8,30895.0,91.1045,91.1374,91.047,91.0716,30895.0
2018-05-16 11:25:00,110.8,110.81,110.67,110.72,21816.0,91.0716,91.0799,90.9648,91.0059,21816.0
2018-05-16 11:30:00,110.7,110.78,110.67,110.78,21713.0,90.9895,91.0552,90.9648,91.0552,21713.0
2018-05-16 11:35:00,110.77,110.83,110.74,110.78,20481.0,91.047,91.0963,91.0223,91.0552,20481.0
2018-05-16 11:40:00,110.78,110.82,110.67,110.72,24100.0,91.0552,91.0881,90.9648,91.0059,24100.0
2018-05-16 11:45:00,110.73,110.89,110.71,110.85,28163.0,91.0141,91.1456,90.9977,91.1127,28163.0
2018-05-16 11:50:00,110.84,110.94,110.78,110.94,19410.0,91.1045,91.1867,91.0552,91.1867,19410.0
2018-05-16 11:55:00,110.94,110.99,110.87,110.87,16499.0,91.1867,91.2278,91.1292,91.1292,16499.0
2018-05-16 12:00:00,110.87,111.05,110.87,110.94,80395.0,91.1292,91.2771,91.1292,91.1867,80395.0
2018-05-16 12:05:00,110.94,111.18,110.94,111.09,35885.0,91.1867,91.384,91.1867,91.31,35885.0
2018-05-16 12:10:00,111.09,111.11,111.01,111.08,19704.0,91.31,91.3265,91.2443,91.3018,19704.0
2018-05-16 12:15:00,111.09,111.12,111.0,111.02,20444.0,91.31,91.3347,91.236,91.2525,20444.0
2018-05-16 12:20:00,111.0,111.02,110.89,111.0,16065.0,91.236,91.2525,91.1456,91.236,16065.0
2018-05-16 12:25:00,111.01,111.09,110.96,111.08,21547.0,91.2443,91.31,91.2032,91.3018,21547.0
2018-05-16 12:30:00,111.08,111.23,111.07,111.22,54196.0,91.3018,91.4251,91.2936,91.4169,54196.0
2018-05-16 12:35:00,111.22,111.3,111.15,111.19,15242.0,91.4169,91.4826,91.3593,91.3922,15242.0
2018-05-16 12:40:00,111.19,111.26,111.11,111.16,13807.0,91.3922,91.4497,91.3265,91.3676,13807.0
2018-05-16 12:45:00,111.15,111.2,111.14,111.15,11271.0,91.3593,91.4004,91.3511,91.3593,11271.0
2018-05-16 12:50:00,111.15,111.25,111.15,111.18,23978.0,91.3593,91.4415,91.3593,91.384,23978.0
2018-05-16 12:55:00,111.18,111.22,111.09,111.2,14837.0,91.384,91.4169,91.31,91.4004,14837.0
2018-05-16 13:00:00,111.21,111.29,111.18,111.25,18131.0,91.4086,91.4744,91.384,91.4415,18131.0
2018-05-16 13:05:00,111.26,111.28,111.18,111.21,7652.0,91.4497,91.4662,91.384,91.4086,7652.0
2018-05-16 13:10:00,111.2,111.27,111.11,111.2,22388.0,91.4004,91.458,91.3265,91.4004,22388.0
2018-05-16 13:15:00,111.19,111.24,111.13,111.13,17385.0,91.3922,91.4333,91.3429,91.3429,17385.0
2018-05-16 13:20:00,111.12,111.3,111.11,111.23,18883.0,91.3347,91.4826,91.3265,91.4251,18883.0
2018-05-16 13:25:00,111.22,111.22,111.13,111.14,12323.0,91.4169,91.4169,91.3429,91.3511,12323.0
2018-05-16 13:30:00,111.16,111.18,111.1,111.12,31286.0,91.3676,91.384,91.3182,91.3347,31286.0
2018-05-16 13:35:00,111.15,111.19,111.1,111.11,16087.0,91.3593,91.3922,91.3182,91.3265,16087.0
2018-05-16 13:40:00,111.13,111.24,111.1,111.14,22542.0,91.3429,91.4333,91.3182,91.3511,22542.0
2018-05-16 13:45:00,111.13,111.16,111.1,111.11,31159.0,91.3429,91.3676,91.3182,91.3265,31159.0
2018-05-16 13:50:00,111.11,111.24,111.1,111.22,16930.0,91.3265,91.4333,91.3182,91.4169,16930.0
2018-05-16 13:55:00,111.2,111.32,111.2,111.29,15553.0,91.4004,91.4991,91.4004,91.4744,15553.0
2018-05-16 14:00:00,111.29,111.4,111.28,111.35,26125.0,91.4744,91.5648,91.4662,91.5237,26125.0
2018-05-16 14:05:00,111.34,111.34,111.23,111.26,11645.0,91.5155,91.5155,91.4251,91.4497,11645.0
2018-05-16 14:10:00,111.25,111.32,111.25,111.32,12868.0,91.4415,91.4991,91.4415,91.4991,12868.0
2018-05-16 14:15:00,111.32,111.4,111.28,111.37,48463.0,91.4991,91.5648,91.4662,91.5402,48463.0
2018-05-16 14:20:00,111.37,111.39,111.24,111.28,11825.0,91.5402,91.5566,91.4333,91.4662,11825.0
2018-05-16 14:25:00,111.26,111.4,111.22,111.36,25369.0,91.4497,91.5648,91.4169,91.5319,25369.0
2018-05-16 14:30:00,111.37,111.42,111.34,111.35,26449.0,91.5402,91.5813,91.5155,91.5237,26449.0
2018-05-16 14:35:00,111.34,111.45,111.32,111.45,19702.0,91.5155,91.6059,91.4991,91.6059,19702.0
2018-05-16 14:40:00,111.45,111.55,111.45,111.48,30832.0,91.6059,91.6881,91.6059,91.6306,30832.0
2018-05-16 14:45:00,111.49,111.53,111.44,111.48,30588.0,91.6388,91.6717,91.5977,91.6306,30588.0
2018-05-16 14:50:00,111.48,111.54,111.44,111.53,20893.0,91.6306,91.6799,91.5977,91.6717,20893.0
2018-05-16 14:55:00,111.55,111.57,111.44,111.53,45273.0,91.6881,91.7045,91.5977,91.6717,45273.0
2018-05-16 15:00:00,111.51,111.53,111.31,111.36,28822.0,91.6552,91.6717,91.4908,91.5319,28822.0
2018-05-16 15:05:00,111.37,111.37,111.28,111.34,25034.0,91.5402,91.5402,91.4662,91.5155,25034.0
2018-05-16 15:10:00,111.32,111.35,111.21,111.23,23987.0,91.4991,91.5237,91.4086,91.4251,23987.0
2018-05-16 15:15:00,111.21,111.29,111.19,111.23,25132.0,91.4086,91.4744,91.3922,91.4251,25132.0
2018-05-16 15:20:00,111.23,111.33,111.23,111.33,39939.0,91.4251,91.5073,91.4251,91.5073,39939.0
2018-05-16 15:25:00,111.33,111.38,111.24,111.25,27668.0,91.5073,91.5484,91.4333,91.4415,27668.0
2018-05-16 15:30:00,111.26,111.3,111.18,111.24,29849.0,91.4497,91.4826,91.384,91.4333,29849.0
2018-05-16 15:35:00,111.23,111.25,111.09,111.2,35393.0,91.4251,91.4415,91.31,91.4004,35393.0
2018-05-16 15:40:00,111.21,111.21,111.1,111.1,105087.0,91.4086,91.4086,91.3182,91.3182,105087.0
2018-05-16 15:45:00,111.09,111.1,110.97,110.99,69259.0,91.31,91.3182,91.2114,91.2278,69259.0
2018-05-16 15:50:00,110.99,111.25,110.99,111.24,183679.0,91.2278,91.4415,91.2278,91.4333,183679.0
2018-05-16 15:55:00,111.25,111.42,111.12,111.41,321403.0,91.4415,91.5813,91.3347,91.573,321403.0
2018-05-17 09:30:00,110.71,111.33,110.71,111.0,91401.0,90.9977,91.5073,90.9977,91.236,91401.0
2018-05-17 09:35:00,111.03,111.1,110.93,111.02,26715.0,91.2607,91.3182,91.1785,91.2525,26715.0
2018-05-17 09:40:00,111.06,111.06,110.59,110.59,22685.0,91.2854,91.2854,90.899,90.899,22685.0
2018-05-17 09:45:00,110.58,110.95,110.58,110.95,17684.0,90.8908,91.1949,90.8908,91.1949,17684.0
2018-05-17 09:50:00,110.95,111.14,110.91,111.04,60340.0,91.1949,91.3511,91.1621,91.2689,60340.0
2018-05-17 09:55:00,111.07,111.24,111.06,111.18,20858.0,91.2936,91.4333,91.2854,91.384,20858.0
2018-05-17 10:00:00,111.19,111.35,111.1,111.3,14498.0,91.3922,91.5237,91.3182,91.4826,14498.0
2018-05-17 10:05:00,111.28,111.37,111.25,111.3,31034.0,91.4662,91.5402,91.4415,91.4826,31034.0
2018-05-17 10:10:00,111.3,111.33,111.22,111.27,20823.0,91.4826,91.5073,91.4169,91.458,20823.0
2018-05-17 10:15:00,111.29,111.49,111.26,111.44,33225.0,91.4744,91.6388,91.4497,91.5977,33225.0
2018-05-17 10:20:00,111.42,111.53,111.35,111.49,24761.0,91.5813,91.6717,91.5237,91.6388,24761.0
2018-05-17 10:25:00,111.47,111.47,111.35,111.4,11732.0,91.6224,91.6224,91.5237,91.5648,11732.0
2018-05-17 10:30:00,111.39,111.4,111.26,111.4,23591.0,91.5566,91.5648,91.4497,91.5648,23591.0
2018-05-17 10:35:00,111.36,111.6,111.35,111.52,32247.0,91.5319,91.7292,91.5237,91.6635,32247.0
2018-05-17 10:40:00,111.51,111.66,111.45,111.55,34116.0,91.6552,91.7785,91.6059,91.6881,34116.0
2018-05-17 10:45:00,111.53,111.58,111.42,111.44,26178.0,91.6717,91.7128,91.5813,91.5977,26178.0
2018-05-17 10:50:00,111.44,111.64,111.4,111.58,19254.0,91.5977,91.7621,91.5648,91.7128,19254.0
2018-05-17 10:55:00,111.56,111.65,111.55,111.57,27538.0,91.6963,91.7703,91.6881,91.7045,27538.0
2018-05-17 11:00:00,111.56,111.58,111.37,111.38,22563.0,91.6963,91.7128,91.5402,91.5484,22563.0
2018-05-17 11:05:00,111.4,111.5,111.34,111.41,41965.0,91.5648,91.647,91.5155,91.573,41965.0
2018-05-17 11:10:00,111.41,111.45,111.27,111.32,23248.0,91.573,91.6059,91.458,91.4991,23248.0
2018-05-17 11:15:00,111.31,111.32,111.23,111.28,18578.0,91.4908,91.4991,91.4251,91.4662,18578.0
2018-05-17 11:20:00,111.26,111.29,111.22,111.25,21989.0,91.4497,91.4744,91.4169,91.4415,21989.0
2018-05-17 11:25:00,111.25,111.32,111.17,111.22,24754.0,91.4415,91.4991,91.3758,91.4169,24754.0
2018-05-17 11:30:00,111.24,111.3,111.17,111.23,17202.0,91.4333,91.4826,91.3758,91.4251,17202.0
2018-05-17 11:35:00,111.25,111.27,111.11,111.21,18394.0,91.4415,91.458,91.3265,91.4086,18394.0
2018-05-17 11:40:00,111.21,111.29,111.2,111.28,13334.0,91.4086,91.4744,91.4004,91.4662,13334.0
2018-05-17 11:45:00,111.29,111.36,111.2,111.26,20566.0,91.4744,91.5319,91.4004,91.4497,20566.0
2018-05-17 11:50:00,111.26,111.26,111.17,111.17,15999.0,91.4497,91.4497,91.3758,91.3758,15999.0
2018-05-17 11:55:00,111.14,111.23,111.12,111.13,21159.0,91.3511,91.4251,91.3347,91.3429,21159.0
2018-05-17 12:00:00,111.14,111.22,111.12,111.13,17327.0,91.3511,91.4169,91.3347,91.3429,17327.0
2018-05-17 12:05:00,111.14,111.18,111.08,111.11,18852.0,91.3511,91.384,91.3018,91.3265,18852.0
2018-05-17 12:10:00,111.11,111.17,111.08,111.16,19029.0,91.3265,91.3758,91.3018,91.3676,19029.0
2018-05-17 12:15:00,111.16,111.21,111.13,111.19,28473.0,91.3676,91.4086,91.3429,91.3922,28473.0
2018-05-17 12:20:00,111.18,111.23,111.15,111.15,15545.0,91.384,91.4251,91.3593,91.3593,15545.0
2018-05-17 12:25:00,111.15,111.19,111.08,111.09,22555.0,91.3593,91.3922,91.3018,91.31,22555.0
2018-05-17 12:30:00,111.07,111.16,111.06,111.13,18145.0,91.2936,91.3676,91.2854,91.3429,18145.0
2018-05-17 12:35:00,111.11,111.14,111.01,111.01,18965.0,91.3265,91.3511,91.2443,91.2443,18965.0
2018-05-17 12:40:00,111.03,111.03,110.78,110.91,27890.0,91.2607,91.2607,91.0552,91.1621,27890.0
2018-05-17 12:45:00,110.9,110.95,110.75,110.83,16939.0,91.1538,91.1949,91.0306,91.0963,16939.0
2018-05-17 12:50:00,110.83,110.93,110.75,110.81,18118.0,91.0963,91.1785,91.0306,91.0799,18118.0
2018-05-17 12:55:00,110.81,110.83,110.68,110.71,9787.0,91.0799,91.0963,90.973,90.9977,9787.0
2018-05-17 13:00:00,110.71,110.73,110.64,110.68,35109.0,90.9977,91.0141,90.9401,90.973,35109.0
2018-05-17 13:05:00,110.67,110.7,110.59,110.64,14899.0,90.9648,90.9895,90.899,90.9401,14899.0
2018-05-17 13:10:00,110.65,110.66,110.47,110.62,42352.0,90.9484,90.9566,90.8004,90.9237,42352.0
2018-05-17 13:15:00,110.63,110.7,110.59,110.59,13537.0,90.9319,90.9895,90.899,90.899,13537.0
2018-05-17 13:20:00,110.59,110.72,110.59,110.64,12250.0,90.899,91.0059,90.899,90.9401,12250.0
2018-05-17 13:25:00,110.64,110.66,110.53,110.56,16677.0,90.9401,90.9566,90.8497,90.8744,16677.0
2018-05-17 13:30:00,110.59,110.61,110.52,110.58,15823.0,90.899,90.9155,90.8415,90.8908,15823.0
2018-05-17 13:35:00,110.56,110.58,110.46,110.53,16956.0,90.8744,90.8908,90.7922,90.8497,16956.0
2018-05-17 13:40:00,110.54,110.55,110.36,110.41,13058.0,90.8579,90.8662,90.71,90.7511,13058.0
2018-05-17 13:45:00,110.41,110.54,110.35,110.51,15906.0,90.7511,90.8579,90.7018,90.8333,15906.0
2018-05-17 13:50:00,110.5,110.58,110.38,110.38,22014.0,90.8251,90.8908,90.7264,90.7264,22014.0
2018-05-17 13:55:00,110.35,110.41,110.26,110.29,27103.0,90.7018,90.7511,90.6278,90.6525,27103.0
2018-05-17 14:00:00,110.26,110.35,110.03,110.15,32607.0,90.6278,90.7018,90.4388,90.5374,32607.0
2018-05-17 14:05:00,110.13,110.3,110.04,110.28,18597.0,90.5209,90.6607,90.447,90.6442,18597.0
2018-05-17 14:10:00,110.32,110.42,110.29,110.31,22874.0,90.6771,90.7593,90.6525,90.6689,22874.0
2018-05-17 14:15:00,110.32,110.48,110.28,110.44,29228.0,90.6771,90.8086,90.6442,90.7757,29228.0
2018-05-17 14:20:00,110.48,110.49,110.34,110.43,65556.0,90.8086,90.8168,90.6936,90.7675,65556.0
2018-05-17 14:25:00,110.46,110.51,110.36,110.44,14557.0,90.7922,90.8333,90.71,90.7757,14557.0
2018-05-17 14:30:00,110.46,110.53,110.4,110.48,15078.0,90.7922,90.8497,90.7429,90.8086,15078.0
2018-05-17 14:35:00,110.5,110.55,110.44,110.46,35743.0,90.8251,90.8662,90.7757,90.7922,35743.0
2018-05-17 14:40:00,110.44,110.66,110.44,110.62,20782.0,90.7757,90.9566,90.7757,90.9237,20782.0
2018-05-17 14:45:00,110.6,110.63,110.5,110.63,11854.0,90.9073,90.9319,90.8251,90.9319,11854.0
2018-05-17 14:50:00,110.62,110.71,110.56,110.61,29302.0,90.9237,90.9977,90.8744,90.9155,29302.0
2018-05-17 14:55:00,110.63,110.73,110.57,110.69,15788.0,90.9319,91.0141,90.8826,90.9812,15788.0
2018-05-17 15:00:00,110.67,110.67,110.47,110.51,58718.0,90.9648,90.9648,90.8004,90.8333,58718.0
2018-05-17 15:05:00,110.53,110.69,110.51,110.69,28544.0,90.8497,90.9812,90.8333,90.9812,28544.0
2018-05-17 15:10:00,110.7,110.72,110.44,110.48,18055.0,90.9895,91.0059,90.7757,90.8086,18055.0
2018-05-17 15:15:00,110.47,110.47,110.31,110.33,26130.0,90.8004,90.8004,90.6689,90.6853,26130.0
2018-05-17 15:20:00,110.34,110.44,110.32,110.37,21150.0,90.6936,90.7757,90.6771,90.7182,21150.0
2018-05-17 15:25:00,110.38,110.39,110.22,110.23,35514.0,90.7264,90.7347,90.5949,90.6031,35514.0
2018-05-17 15:30:00,110.22,110.3,110.21,110.25,39058.0,90.5949,90.6607,90.5867,90.6196,39058.0
2018-05-17 15:35:00,110.25,110.27,110.19,110.22,33565.0,90.6196,90.636,90.5703,90.5949,33565.0
2018-05-17 15:40:00,110.23,110.46,110.16,110.34,31246.0,90.6031,90.7922,90.5456,90.6936,31246.0
2018-05-17 15:45:00,110.35,110.39,110.29,110.39,49911.0,90.7018,90.7347,90.6525,90.7347,49911.0
2018-05-17 15:50:00,110.4,110.46,110.18,110.25,75839.0,90.7429,90.7922,90.562,90.6196,75839.0
2018-05-17 15:55:00,110.26,110.4,110.25,110.34,142493.0,90.6278,90.7429,90.6196,90.6936,142493.0
2018-05-18 09:30:00,109.77,110.3,109.5,110.01,254527.0,90.225,90.6607,90.0031,90.4223,254527.0
2018-05-18 09:35:00,110.02,110.11,109.85,110.01,50557.0,90.4305,90.5045,90.2908,90.4223,50557.0
2018-05-18 09:40:00,110.0,110.24,109.92,109.98,48137.0,90.4141,90.6114,90.3483,90.3977,48137.0
2018-05-18 09:45:00,109.98,110.17,109.92,110.09,30797.0,90.3977,90.5538,90.3483,90.4881,30797.0
2018-05-18 09:50:00,110.09,110.09,109.67,109.7,21836.0,90.4881,90.4881,90.1429,90.1675,21836.0
2018-05-18 09:55:00,109.75,109.78,109.56,109.71,27303.0,90.2086,90.2333,90.0524,90.1757,27303.0
2018-05-18 10:00:00,109.69,109.75,109.54,109.69,30422.0,90.1593,90.2086,90.036,90.1593,30422.0
2018-05-18 10:05:00,109.69,109.78,109.51,109.74,22564.0,90.1593,90.2333,90.0113,90.2004,22564.0
2018-05-18 10:10:00,109.76,109.83,109.66,109.79,16939.0,90.2168,90.2744,90.1346,90.2415,16939.0
2018-05-18 10:15:00,109.76,109.87,109.75,109.79,20656.0,90.2168,90.3072,90.2086,90.2415,20656.0
2018-05-18 10:20:00,109.8,110.1,109.8,110.04,30750.0,90.2497,90.4963,90.2497,90.447,30750.0
2018-05-18 10:25:00,110.04,110.04,109.84,109.88,19732.0,90.447,90.447,90.2826,90.3155,19732.0
2018-05-18 10:30:00,109.92,109.92,109.64,109.68,21414.0,90.3483,90.3483,90.1182,90.1511,21414.0
2018-05-18 10:35:00,109.7,109.7,109.28,109.49,51203.0,90.1675,90.1675,89.8223,89.9949,51203.0
2018-05-18 10:40:00,109.54,109.74,109.46,109.74,17435.0,90.036,90.2004,89.9702,90.2004,17435.0
2018-05-18 10:45:00,109.71,110.13,109.71,110.09,31041.0,90.1757,90.5209,90.1757,90.4881,31041.0
2018-05-18 10:50:00,110.08,110.17,110.06,110.1,17854.0,90.4798,90.5538,90.4634,90.4963,17854.0
2018-05-18 10:55:00,110.09,110.1,109.98,110.02,17796.0,90.4881,90.4963,90.3977,90.4305,17796.0
2018-05-18 11:00:00,110.04,110.29,110.02,110.25,20506.0,90.447,90.6525,90.4305,90.6196,20506.0
2018-05-18 11:05:00,110.26,110.48,110.21,110.42,31304.0,90.6278,90.8086,90.5867,90.7593,31304.0
2018-05-18 11:10:00,110.45,110.47,110.33,110.36,18389.0,90.784,90.8004,90.6853,90.71,18389.0
2018-05-18 11:15:00,110.33,110.48,110.25,110.47,15830.0,90.6853,90.8086,90.6196,90.8004,15830.0
2018-05-18 11:20:00,110.47,110.61,110.45,110.55,30108.0,90.8004,90.9155,90.784,90.8662,30108.0
2018-05-18 11:25:00,110.53,110.62,110.44,110.62,21741.0,90.8497,90.9237,90.7757,90.9237,21741.0
2018-05-18 11:30:00,110.63,110.73,110.53,110.58,26690.0,90.9319,91.0141,90.8497,90.8908,26690.0
2018-05-18 11:35:00,110.58,110.78,110.53,110.74,32088.0,90.8908,91.0552,90.8497,91.0223,32088.0
2018-05-18 11:40:00,110.74,110.93,110.74,110.91,62221.0,91.0223,91.1785,91.0223,91.1621,62221.0
2018-05-18 11:45:00,110.92,110.99,110.77,110.9,42590.0,91.1703,91.2278,91.047,91.1538,42590.0
2018-05-18 11:50:00,110.91,111.07,110.86,111.06,49609.0,91.1621,91.2936,91.121,91.2854,49609.0
2018-05-18 11:55:00,111.07,111.08,110.93,110.99,22493.0,91.2936,91.3018,91.1785,91.2278,22493.0
2018-05-18 12:00:00,110.97,110.98,110.83,110.84,35780.0,91.2114,91.2196,91.0963,91.1045,35780.0
2018-05-18 12:05:00,110.83,110.91,110.82,110.85,26844.0,91.0963,91.1621,91.0881,91.1127,26844.0
2018-05-18 12:10:00,110.86,110.9,110.73,110.76,23521.0,91.121,91.1538,91.0141,91.0388,23521.0
2018-05-18 12:15:00,110.76,110.81,110.68,110.73,15658.0,91.0388,91.0799,90.973,91.0141,15658.0
2018-05-18 12:20:00,110.73,110.75,110.7,110.74,15644.0,91.0141,91.0306,90.9895,91.0223,15644.0
2018-05-18 12:25:00,110.74,110.74,110.59,110.6,13846.0,91.0223,91.0223,90.899,90.9073,13846.0
2018-05-18 12:30:00,110.62,110.63,110.52,110.61,12712.0,90.9237,90.9319,90.8415,90.9155,12712.0
2018-05-18 12:35:00,110.6,110.64,110.45,110.52,15226.0,90.9073,90.9401,90.784,90.8415,15226.0
2018-05-18 12:40:00,110.51,110.64,110.51,110.61,11747.0,90.8333,90.9401,90.8333,90.9155,11747.0
2018-05-18 12:45:00,110.61,110.65,110.6,110.65,10439.0,90.9155,90.9484,90.9073,90.9484,10439.0
2018-05-18 12:50:00,110.64,110.68,110.55,110.59,16337.0,90.9401,90.973,90.8662,90.899,16337.0
2018-05-18 12:55:00,110.58,110.62,110.51,110.62,11800.0,90.8908,90.9237,90.8333,90.9237,11800.0
2018-05-18 13:00:00,110.6,110.7,110.56,110.7,13698.0,90.9073,90.9895,90.8744,90.9895,13698.0
2018-05-18 13:05:00,110.7,110.78,110.67,110.77,11904.0,90.9895,91.0552,90.9648,91.047,11904.0
2018-05-18 13:10:00,110.78,110.79,110.73,110.75,17821.0,91.0552,91.0634,91.0141,91.0306,17821.0
2018-05-18 13:15:00,110.76,110.89,110.76,110.87,37555.0,91.0388,91.1456,91.0388,91.1292,37555.0
2018-05-18 13:20:00,110.87,110.9,110.8,110.86,25049.0,91.1292,91.1538,91.0716,91.121,25049.0
2018-05-18 13:25:00,110.87,110.87,110.81,110.82,22861.0,91.1292,91.1292,91.0799,91.0881,22861.0
2018-05-18 13:30:00,110.82,110.83,110.69,110.7,14401.0,91.0881,91.0963,90.9812,90.9895,14401.0
2018-05-18 13:35:00,110.68,110.8,110.66,110.75,21683.0,90.973,91.0716,90.9566,91.0306,21683.0
2018-05-18 13:40:00,110.75,110.82,110.68,110.69,9748.0,91.0306,91.0881,90.973,90.9812,9748.0
2018-05-18 13:45:00,110.7,110.75,110.68,110.74,7438.0,90.9895,91.0306,90.973,91.0223,7438.0
2018-05-18 13:50:00,110.74,110.75,110.68,110.72,32080.0,91.0223,91.0306,90.973,91.0059,32080.0
2018-05-18 13:55:00,110.72,110.78,110.71,110.73,18121.0,91.0059,91.0552,90.9977,91.0141,18121.0
2018-05-18 14:00:00,110.74,110.79,110.65,110.79,18278.0,91.0223,91.0634,90.9484,91.0634,18278.0
2018-05-18 14:05:00,110.79,110.86,110.75,110.82,29330.0,91.0634,91.121,91.0306,91.0881,29330.0
2018-05-18 14:10:00,110.81,110.85,110.78,110.82,26619.0,91.0799,91.1127,91.0552,91.0881,26619.0
2018-05-18 14:15:00,110.81,110.87,110.75,110.84,14055.0,91.0799,91.1292,91.0306,91.1045,14055.0
2018-05-18 14:20:00,110.84,110.99,110.84,110.92,48413.0,91.1045,91.2278,91.1045,91.1703,48413.0
2018-05-18 14:25:00,110.91,110.96,110.88,110.91,68693.0,91.1621,91.2032,91.1374,91.1621,68693.0
2018-05-18 14:30:00,110.88,110.88,110.77,110.81,18029.0,91.1374,91.1374,91.047,91.0799,18029.0
2018-05-18 14:35:00,110.8,110.91,110.77,110.79,22668.0,91.0716,91.1621,91.047,91.0634,22668.0
2018-05-18 14:40:00,110.78,110.84,110.67,110.71,17125.0,91.0552,91.1045,90.9648,90.9977,17125.0
2018-05-18 14:45:00,110.7,110.77,110.68,110.73,9040.0,90.9895,91.047,90.973,91.0141,9040.0
2018-05-18 14:50:00,110.74,110.77,110.66,110.71,15031.0,91.0223,91.047,90.9566,90.9977,15031.0
2018-05-18 14:55:00,110.72,110.78,110.64,110.67,20319.0,91.0059,91.0552,90.9401,90.9648,20319.0
2018-05-18 15:00:00,110.67,110.69,110.63,110.65,16133.0,90.9648,90.9812,90.9319,90.9484,16133.0
2018-05-18 15:05:00,110.66,110.78,110.66,110.76,22185.0,90.9566,91.0552,90.9566,91.0388,22185.0
2018-05-18 15:10:00,110.76,110.79,110.63,110.64,13023.0,91.0388,91.0634,90.9319,90.9401,13023.0
2018-05-18 15:15:00,110.63,110.71,110.63,110.64,26143.0,90.9319,90.9977,90.9319,90.9401,26143.0
2018-05-18 15:20:00,110.66,110.71,110.61,110.68,22585.0,90.9566,90.9977,90.9155,90.973,22585.0
2018-05-18 15:25:00,110.67,110.75,110.64,110.75,16733.0,90.9648,91.0306,90.9401,91.0306,16733.0
2018-05-18 15:30:00,110.75,110.75,110.69,110.69,44881.0,91.0306,91.0306,90.9812,90.9812,44881.0
2018-05-18 15:35:00,110.69,110.69,110.63,110.68,34967.0,90.9812,90.9812,90.9319,90.973,34967.0
2018-05-18 15:40:00,110.71,110.8,110.7,110.72,31118.0,90.9977,91.0716,90.9895,91.0059,31118.0
2018-05-18 15:45:00,110.71,110.73,110.66,110.72,41194.0,90.9977,91.0141,90.9566,91.0059,41194.0
2018-05-18 15:50:00,110.73,110.73,110.53,110.62,95066.0,91.0141,91.0141,90.8497,90.9237,95066.0
2018-05-18 15:55:00,110.63,110.63,110.48,110.55,163903.0,90.9319,90.9319,90.8086,90.8662,163903.0
2018-05-21 09:30:00,111.71,111.89,111.32,111.69,155058.0,91.8196,91.9676,91.4991,91.8032,155058.0
2018-05-21 09:35:00,111.69,112.17,111.67,111.9,73705.0,91.8032,92.1977,91.7867,91.9758,73705.0
2018-05-21 09:40:00,111.93,111.94,111.62,111.7,49395.0,92.0004,92.0087,91.7456,91.8114,49395.0
2018-05-21 09:45:00,111.68,111.75,111.55,111.58,31163.0,91.795,91.8525,91.6881,91.7128,31163.0
2018-05-21 09:50:00,111.58,111.92,111.48,111.89,51462.0,91.7128,91.9922,91.6306,91.9676,51462.0
2018-05-21 09:55:00,111.9,112.28,111.89,112.15,65234.0,91.9758,92.2881,91.9676,92.1813,65234.0
2018-05-21 10:00:00,112.16,112.2,111.9,111.9,48215.0,92.1895,92.2224,91.9758,91.9758,48215.0
2018-05-21 10:05:00,111.9,111.92,111.73,111.86,28471.0,91.9758,91.9922,91.8361,91.9429,28471.0
2018-05-21 10:10:00,111.86,111.97,111.75,111.97,19450.0,91.9429,92.0333,91.8525,92.0333,19450.0
2018-05-21 10:15:00,111.97,111.98,111.64,111.69,17708.0,92.0333,92.0415,91.7621,91.8032,17708.0
2018-05-21 10:20:00,111.7,111.82,111.68,111.73,23092.0,91.8114,91.91,91.795,91.8361,23092.0
2018-05-21 10:25:00,111.73,111.87,111.69,111.73,18186.0,91.8361,91.9511,91.8032,91.8361,18186.0
2018-05-21 10:30:00,111.77,111.94,111.74,111.87,27516.0,91.8689,92.0087,91.8443,91.9511,27516.0
2018-05-21 10:35:00,111.88,111.88,111.81,111.83,16101.0,91.9594,91.9594,91.9018,91.9183,16101.0
2018-05-21 10:40:00,111.8,111.84,111.78,111.79,22121.0,91.8936,91.9265,91.8772,91.8854,22121.0
2018-05-21 10:45:00,111.8,111.87,111.8,111.84,18863.0,91.8936,91.9511,91.8936,91.9265,18863.0
2018-05-21 10:50:00,111.85,111.87,111.76,111.81,16263.0,91.9347,91.9511,91.8607,91.9018,16263.0
2018-05-21 10:55:00,111.84,111.88,111.71,111.75,13488.0,91.9265,91.9594,91.8196,91.8525,13488.0
2018-05-21 11:00:00,111.75,111.81,111.65,111.67,11003.0,91.8525,91.9018,91.7703,91.7867,11003.0
2018-05-21 11:05:00,111.67,111.68,111.54,111.55,11020.0,91.7867,91.795,91.6799,91.6881,11020.0
2018-05-21 11:10:00,111.54,111.6,111.33,111.34,35571.0,91.6799,91.7292,91.5073,91.5155,35571.0
2018-05-21 11:15:00,111.35,111.38,111.19,111.22,15164.0,91.5237,91.5484,91.3922,91.4169,15164.0
2018-05-21 11:20:00,111.22,111.3,111.1,111.1,13544.0,91.4169,91.4826,91.3182,91.3182,13544.0
2018-05-21 11:25:00,111.1,111.11,110.8,110.91,49893.0,91.3182,91.3265,91.0716,91.1621,49893.0
2018-05-21 11:30:00,110.93,110.96,110.61,110.61,15502.0,91.1785,91.2032,90.9155,90.9155,15502.0
2018-05-21 11:35:00,110.7,110.99,110.59,110.98,27555.0,90.9895,91.2278,90.899,91.2196,27555.0
2018-05-21 11:40:00,110.95,111.06,110.93,110.97,15112.0,91.1949,91.2854,91.1785,91.2114,15112.0
2018-05-21 11:45:00,110.95,111.17,110.92,111.12,15101.0,91.1949,91.3758,91.1703,91.3347,15101.0
2018-05-21 11:50:00,111.12,111.13,111.03,111.08,10056.0,91.3347,91.3429,91.2607,91.3018,10056.0
2018-05-21 11:55:00,111.08,111.27,111.03,111.26,16085.0,91.3018,91.458,91.2607,91.4497,16085.0
2018-05-21 12:00:00,111.26,111.29,111.18,111.22,10449.0,91.4497,91.4744,91.384,91.4169,10449.0
2018-05-21 12:05:00,111.22,111.23,110.99,111.06,26575.0,91.4169,91.4251,91.2278,91.2854,26575.0
2018-05-21 12:10:00,111.09,111.39,111.08,111.36,23795.0,91.31,91.5566,91.3018,91.5319,23795.0
2018-05-21 12:15:00,111.36,111.4,111.26,111.26,16643.0,91.5319,91.5648,91.4497,91.4497,16643.0
2018-05-21 12:20:00,111.25,111.28,111.18,111.25,18005.0,91.4415,91.4662,91.384,91.4415,18005.0
2018-05-21 12:25:00,111.25,111.26,111.2,111.24,9938.0,91.4415,91.4497,91.4004,91.4333,9938.0
2018-05-21 12:30:00,111.24,111.34,111.21,111.27,15870.0,91.4333,91.5155,91.4086,91.458,15870.0
2018-05-21 12:35:00,111.28,111.31,111.09,111.13,18069.0,91.4662,91.4908,91.31,91.3429,18069.0
2018-05-21 12:40:00,111.09,111.12,111.03,111.12,18817.0,91.31,91.3347,91.2607,91.3347,18817.0
2018-05-21 12:45:00,111.13,111.14,110.98,111.03,15075.0,91.3429,91.3511,91.2196,91.2607,15075.0
2018-05-21 12:50:00,111.04,111.09,110.94,110.94,18209.0,91.2689,91.31,91.1867,91.1867,18209.0
2018-05-21 12:55:00,110.95,110.95,110.76,110.8,42261.0,91.1949,91.1949,91.0388,91.0716,42261.0
2018-05-21 13:00:00,110.8,111.01,110.79,110.93,72297.0,91.0716,91.2443,91.0634,91.1785,72297.0
2018-05-21 13:05:00,110.94,111.01,110.9,111.0,38804.0,91.1867,91.2443,91.1538,91.236,38804.0
2018-05-21 13:10:00,110.99,111.06,110.94,111.01,76486.0,91.2278,91.2854,91.1867,91.2443,76486.0
2018-05-21 13:15:00,111.02,111.05,110.96,110.99,20679.0,91.2525,91.2771,91.2032,91.2278,20679.0
2018-05-21 13:20:00,110.97,111.0,110.73,110.73,17893.0,91.2114,91.236,91.0141,91.0141,17893.0
2018-05-21 13:25:00,110.73,110.76,110.66,110.68,42250.0,91.0141,91.0388,90.9566,90.973,42250.0
2018-05-21 13:30:00,110.68,110.8,110.59,110.6,38839.0,90.973,91.0716,90.899,90.9073,38839.0
2018-05-21 13:35:00,110.6,110.68,110.49,110.54,49661.0,90.9073,90.973,90.8168,90.8579,49661.0
2018-05-21 13:40:00,110.54,110.81,110.54,110.7,116869.0,90.8579,91.0799,90.8579,90.9895,116869.0
2018-05-21 13:45:00,110.7,110.92,110.67,110.88,30596.0,90.9895,91.1703,90.9648,91.1374,30596.0
2018-05-21 13:50:00,110.89,110.91,110.8,110.8,22063.0,91.1456,91.1621,91.0716,91.0716,22063.0
2018-05-21 13:55:00,110.82,110.82,110.68,110.75,41502.0,91.0881,91.0881,90.973,91.0306,41502.0
2018-05-21 14:00:00,110.74,110.74,110.59,110.64,40656.0,91.0223,91.0223,90.899,90.9401,40656.0
2018-05-21 14:05:00,110.67,110.74,110.59,110.7,152711.0,90.9648,91.0223,90.899,90.9895,152711.0
2018-05-21 14:10:00,110.7,110.71,110.49,110.49,58501.0,90.9895,90.9977,90.8168,90.8168,58501.0
2018-05-21 14:15:00,110.5,110.54,110.36,110.41,34700.0,90.8251,90.8579,90.71,90.7511,34700.0
2018-05-21 14:20:00,110.4,110.41,110.2,110.21,45242.0,90.7429,90.7511,90.5785,90.5867,45242.0
2018-05-21 14:25:00,110.21,110.26,110.14,110.14,32836.0,90.5867,90.6278,90.5292,90.5292,32836.0
2018-05-21 14:30:00,110.14,110.14,109.88,109.89,65760.0,90.5292,90.5292,90.3155,90.3237,65760.0
2018-05-21 14:35:00,109.91,110.06,109.88,110.06,33540.0,90.3401,90.4634,90.3155,90.4634,33540.0
2018-05-21 14:40:00,110.04,110.12,110.01,110.11,46987.0,90.447,90.5127,90.4223,90.5045,46987.0
2018-05-21 14:45:00,110.11,110.19,110.09,110.14,48952.0,90.5045,90.5703,90.4881,90.5292,48952.0
2018-05-21 14:50:00,110.14,110.42,110.11,110.41,185244.0,90.5292,90.7593,90.5045,90.7511,185244.0
2018-05-21 14:55:00,110.41,110.58,110.41,110.57,26988.0,90.7511,90.8908,90.7511,90.8826,26988.0
2018-05-21 15:00:00,110.57,110.57,110.42,110.45,23185.0,90.8826,90.8826,90.7593,90.784,23185.0
2018-05-21 15:05:00,110.44,110.53,110.34,110.51,35394.0,90.7757,90.8497,90.6936,90.8333,35394.0
2018-05-21 15:10:00,110.49,110.58,110.45,110.46,27791.0,90.8168,90.8908,90.784,90.7922,27791.0
2018-05-21 15:15:00,110.45,110.46,110.28,110.32,38960.0,90.784,90.7922,90.6442,90.6771,38960.0
2018-05-21 15:20:00,110.33,110.36,110.28,110.3,45971.0,90.6853,90.71,90.6442,90.6607,45971.0
2018-05-21 15:25:00,110.3,110.4,110.27,110.39,141253.0,90.6607,90.7429,90.636,90.7347,141253.0
2018-05-21 15:30:00,110.41,110.42,110.3,110.3,41164.0,90.7511,90.7593,90.6607,90.6607,41164.0
2018-05-21 15:35:00,110.31,110.33,110.18,110.2,56208.0,90.6689,90.6853,90.562,90.5785,56208.0
2018-05-21 15:40:00,110.2,110.29,110.09,110.1,119327.0,90.5785,90.6525,90.4881,90.4963,119327.0
2018-05-21 15:45:00,110.09,110.2,110.08,110.19,84750.0,90.4881,90.5785,90.4798,90.5703,84750.0
2018-05-21 15:50:00,110.2,110.46,110.05,110.35,357610.0,90.5785,90.7922,90.4552,90.7018,357610.0
2018-05-21 15:55:00,110.35,110.47,110.29,110.41,355989.0,90.7018,90.8004,90.6525,90.7511,355989.0
2018-05-22 09:30:00,111.05,111.68,110.98,111.55,75197.0,91.2771,91.795,91.2196,91.6881,75197.0
2018-05-22 09:35:00,111.57,111.73,111.34,111.7,58413.0,91.7045,91.8361,91.5155,91.8114,58413.0
2018-05-22 09:40:00,111.7,111.72,111.44,111.49,68064.0,91.8114,91.8278,91.5977,91.6388,68064.0
2018-05-22 09:45:00,111.48,111.78,111.33,111.77,23423.0,91.6306,91.8772,91.5073,91.8689,23423.0
2018-05-22 09:50:00,111.75,111.83,111.46,111.5,34410.0,91.8525,91.9183,91.6141,91.647,34410.0
2018-05-22 09:55:00,111.5,111.53,111.35,111.42,23705.0,91.647,91.6717,91.5237,91.5813,23705.0
2018-05-22 10:00:00,111.43,111.45,111.24,111.35,44770.0,91.5895,91.6059,91.4333,91.5237,44770.0
2018-05-22 10:05:00,111.35,111.61,111.32,111.55,50313.0,91.5237,91.7374,91.4991,91.6881,50313.0
2018-05-22 10:10:00,111.55,111.55,111.13,111.2,24168.0,91.6881,91.6881,91.3429,91.4004,24168.0
2018-05-22 10:15:00,111.16,111.17,111.01,111.08,12125.0,91.3676,91.3758,91.2443,91.3018,12125.0
2018-05-22 10:20:00,111.1,111.24,111.02,111.03,20981.0,91.3182,91.4333,91.2525,91.2607,20981.0
2018-05-22 10:25:00,111.05,111.06,110.79,110.86,23450.0,91.2771,91.2854,91.0634,91.121,23450.0
2018-05-22 10:30:00,110.84,111.06,110.75,111.04,19556.0,91.1045,91.2854,91.0306,91.2689,19556.0
2018-05-22 10:35:00,111.04,111.16,111.0,111.12,23313.0,91.2689,91.3676,91.236,91.3347,23313.0
2018-05-22 10:40:00,111.13,111.21,111.07,111.17,23134.0,91.3429,91.4086,91.2936,91.3758,23134.0
2018-05-22 10:45:00,111.19,111.19,111.08,111.15,28075.0,91.3922,91.3922,91.3018,91.3593,28075.0
2018-05-22 10:50:00,111.16,111.22,111.09,111.2,28896.0,91.3676,91.4169,91.31,91.4004,28896.0
2018-05-22 10:55:00,111.2,111.27,111.13,111.15,23205.0,91.4004,91.458,91.3429,91.3593,23205.0
2018-05-22 11:00:00,111.15,111.27,111.15,111.25,35053.0,91.3593,91.458,91.3593,91.4415,35053.0
2018-05-22 11:05:00,111.25,111.52,111.24,111.35,38912.0,91.4415,91.6635,91.4333,91.5237,38912.0
2018-05-22 11:10:00,111.33,111.45,111.3,111.39,13748.0,91.5073,91.6059,91.4826,91.5566,13748.0
2018-05-22 11:15:00,111.42,111.58,111.37,111.57,26046.0,91.5813,91.7128,91.5402,91.7045,26046.0
2018-05-22 11:20:00,111.57,111.67,111.47,111.67,24058.0,91.7045,91.7867,91.6224,91.7867,24058.0
2018-05-22 11:25:00,111.67,111.71,111.57,111.57,19824.0,91.7867,91.8196,91.7045,91.7045,19824.0
2018-05-22 11:30:00,111.58,111.64,111.44,111.44,66999.0,91.7128,91.7621,91.5977,91.5977,66999.0
2018-05-22 11:35:00,111.48,111.54,111.41,111.43,16748.0,91.6306,91.6799,91.573,91.5895,16748.0
2018-05-22 11:40:00,111.42,111.47,111.33,111.36,13253.0,91.5813,91.6224,91.5073,91.5319,13253.0
2018-05-22 11:45:00,111.35,111.38,111.21,111.23,11039.0,91.5237,91.5484,91.4086,91.4251,11039.0
2018-05-22 11:50:00,111.21,111.31,111.2,111.23,11027.0,91.4086,91.4908,91.4004,91.4251,11027.0
2018-05-22 11:55:00,111.22,111.36,111.2,111.36,13697.0,91.4169,91.5319,91.4004,91.5319,13697.0
2018-05-22 12:00:00,111.36,111.47,111.3,111.45,18127.0,91.5319,91.6224,91.4826,91.6059,18127.0
2018-05-22 12:05:00,111.45,111.59,111.45,111.58,31707.0,91.6059,91.721,91.6059,91.7128,31707.0
2018-05-22 12:10:00,111.57,111.65,111.44,111.64,30095.0,91.7045,91.7703,91.5977,91.7621,30095.0
2018-05-22 12:15:00,111.65,111.7,111.55,111.59,21434.0,91.7703,91.8114,91.6881,91.721,21434.0
2018-05-22 12:20:00,111.59,111.6,111.39,111.43,11898.0,91.721,91.7292,91.5566,91.5895,11898.0
2018-05-22 12:25:00,111.45,111.45,111.21,111.27,10911.0,91.6059,91.6059,91.4086,91.458,10911.0
2018-05-22 12:30:00,111.27,111.3,111.1,111.14,16067.0,91.458,91.4826,91.3182,91.3511,16067.0
2018-05-22 12:35:00,111.15,111.32,111.12,111.29,44228.0,91.3593,91.4991,91.3347,91.4744,44228.0
2018-05-22 12:40:00,111.31,111.41,111.28,111.29,30904.0,91.4908,91.573,91.4662,91.4744,30904.0
2018-05-22 12:45:00,111.28,111.36,111.27,111.31,16515.0,91.4662,91.5319,91.458,91.4908,16515.0
2018-05-22 12:50:00,111.32,111.35,111.24,111.31,17752.0,91.4991,91.5237,91.4333,91.4908,17752.0
2018-05-22 12:55:00,111.31,111.36,111.24,111.24,11784.0,91.4908,91.5319,91.4333,91.4333,11784.0
2018-05-22 13:00:00,111.24,111.26,111.15,111.22,16228.0,91.4333,91.4497,91.3593,91.4169,16228.0
2018-05-22 13:05:00,111.23,111.26,111.2,111.26,9775.0,91.4251,91.4497,91.4004,91.4497,9775.0
2018-05-22 13:10:00,111.27,111.42,111.24,111.31,19275.0,91.458,91.5813,91.4333,91.4908,19275.0
2018-05-22 13:15:00,111.28,111.33,111.23,111.27,14765.0,91.4662,91.5073,91.4251,91.458,14765.0
2018-05-22 13:20:00,111.3,111.3,111.21,111.27,8911.0,91.4826,91.4826,91.4086,91.458,8911.0
2018-05-22 13:25:00,111.3,111.34,111.27,111.3,15917.0,91.4826,91.5155,91.458,91.4826,15917.0
2018-05-22 13:30:00,111.28,111.3,111.21,111.26,10250.0,91.4662,91.4826,91.4086,91.4497,10250.0
2018-05-22 13:35:00,111.26,111.29,111.17,111.17,8500.0,91.4497,91.4744,91.3758,91.3758,8500.0
2018-05-22 13:40:00,111.15,111.3,111.15,111.22,14804.0,91.3593,91.4826,91.3593,91.4169,14804.0
2018-05-22 13:45:00,111.22,111.31,111.18,111.25,14873.0,91.4169,91.4908,91.384,91.4415,14873.0
2018-05-22 13:50:00,111.24,111.3,111.19,111.3,11977.0,91.4333,91.4826,91.3922,91.4826,11977.0
2018-05-22 13:55:00,111.29,111.31,111.19,111.23,10085.0,91.4744,91.4908,91.3922,91.4251,10085.0
2018-05-22 14:00:00,111.24,111.38,111.17,111.35,26243.0,91.4333,91.5484,91.3758,91.5237,26243.0
2018-05-22 14:05:00,111.34,111.38,111.28,111.31,13973.0,91.5155,91.5484,91.4662,91.4908,13973.0
2018-05-22 14:10:00,111.33,111.42,111.29,111.36,21135.0,91.5073,91.5813,91.4744,91.5319,21135.0
2018-05-22 14:15:00,111.39,111.43,111.29,111.32,25639.0,91.5566,91.5895,91.4744,91.4991,25639.0
2018-05-22 14:20:00,111.35,111.41,111.33,111.38,17574.0,91.5237,91.573,91.5073,91.5484,17574.0
2018-05-22 14:25:00,111.37,111.53,111.33,111.48,15433.0,91.5402,91.6717,91.5073,91.6306,15433.0
2018-05-22 14:30:00,111.5,111.61,111.49,111.6,23599.0,91.647,91.7374,91.6388,91.7292,23599.0
2018-05-22 14:35:00,111.58,111.59,111.42,111.42,18500.0,91.7128,91.721,91.5813,91.5813,18500.0
2018-05-22 14:40:00,111.44,111.48,111.3,111.32,35271.0,91.5977,91.6306,91.4826,91.4991,35271.0
2018-05-22 14:45:00,111.33,111.47,111.33,111.42,18412.0,91.5073,91.6224,91.5073,91.5813,18412.0
2018-05-22 14:50:00,111.41,111.45,111.33,111.33,18256.0,91.573,91.6059,91.5073,91.5073,18256.0
2018-05-22 14:55:00,111.33,111.34,111.18,111.22,18910.0,91.5073,91.5155,91.384,91.4169,18910.0
2018-05-22 15:00:00,111.19,111.39,111.17,111.27,25081.0,91.3922,91.5566,91.3758,91.458,25081.0
2018-05-22 15:05:00,111.27,111.35,111.25,111.3,46911.0,91.458,91.5237,91.4415,91.4826,46911.0
2018-05-22 15:10:00,111.29,111.31,111.19,111.19,26519.0,91.4744,91.4908,91.3922,91.3922,26519.0
2018-05-22 15:15:00,111.18,111.25,111.14,111.21,31823.0,91.384,91.4415,91.3511,91.4086,31823.0
2018-05-22 15:20:00,111.2,111.25,111.19,111.23,16837.0,91.4004,91.4415,91.3922,91.4251,16837.0
2018-05-22 15:25:00,111.25,111.3,111.13,111.16,19376.0,91.4415,91.4826,91.3429,91.3676,19376.0
2018-05-22 15:30:00,111.15,111.15,110.95,111.0,30507.0,91.3593,91.3593,91.1949,91.236,30507.0
2018-05-22 15:35:00,111.0,111.03,110.85,110.93,26824.0,91.236,91.2607,91.1127,91.1785,26824.0
2018-05-22 15:40:00,110.92,110.99,110.89,110.93,30563.0,91.1703,91.2278,91.1456,91.1785,30563.0
2018-05-22 15:45:00,110.93,110.96,110.84,110.84,54179.0,91.1785,91.2032,91.1045,91.1045,54179.0
2018-05-22 15:50:00,110.84,110.85,110.68,110.84,72058.0,91.1045,91.1127,90.973,91.1045,72058.0
2018-05-22 15:55:00,110.82,111.0,110.82,110.87,163764.0,91.0881,91.236,91.0881,91.1292,163764.0
2018-05-23 09:30:00,109.55,109.74,108.9,109.37,112298.0,90.0442,90.2004,89.51,89.8963,112298.0
2018-05-23 09:35:00,109.37,109.79,109.32,109.67,27976.0,89.8963,90.2415,89.8552,90.1429,27976.0
2018-05-23 09:40:00,109.65,109.87,109.58,109.85,33414.0,90.1264,90.3072,90.0689,90.2908,33414.0
2018-05-23 09:45:00,109.86,109.97,109.65,109.87,24880.0,90.299,90.3894,90.1264,90.3072,24880.0
2018-05-23 09:50:00,109.91,110.03,109.76,109.9,40102.0,90.3401,90.4388,90.2168,90.3319,40102.0
2018-05-23 09:55:00,109.94,110.14,109.89,109.89,25971.0,90.3648,90.5292,90.3237,90.3237,25971.0
2018-05-23 10:00:00,109.88,109.96,109.68,109.75,22147.0,90.3155,90.3812,90.1511,90.2086,22147.0
2018-05-23 10:05:00,109.78,110.24,109.75,110.23,14583.0,90.2333,90.6114,90.2086,90.6031,14583.0
2018-05-23 10:10:00,110.22,110.46,110.13,110.3,16624.0,90.5949,90.7922,90.5209,90.6607,16624.0
2018-05-23 10:15:00,110.31,110.39,110.23,110.25,14703.0,90.6689,90.7347,90.6031,90.6196,14703.0
2018-05-23 10:20:00,110.23,110.31,110.13,110.14,18670.0,90.6031,90.6689,90.5209,90.5292,18670.0
2018-05-23 10:25:00,110.14,110.28,110.12,110.22,19058.0,90.5292,90.6442,90.5127,90.5949,19058.0
2018-05-23 10:30:00,110.21,110.24,109.95,110.0,14465.0,90.5867,90.6114,90.373,90.4141,14465.0
2018-05-23 10:35:00,110.0,110.13,109.96,110.0,25217.0,90.4141,90.5209,90.3812,90.4141,25217.0
2018-05-23 10:40:00,110.0,110.03,109.84,109.92,11838.0,90.4141,90.4388,90.2826,90.3483,11838.0
2018-05-23 10:45:00,109.9,109.9,109.66,109.66,17930.0,90.3319,90.3319,90.1346,90.1346,17930.0
2018-05-23 10:50:00,109.68,109.69,109.33,109.37,38725.0,90.1511,90.1593,89.8634,89.8963,38725.0
2018-05-23 10:55:00,109.39,109.79,109.33,109.71,14326.0,89.9127,90.2415,89.8634,90.1757,14326.0
2018-05-23 11:00:00,109.71,109.88,109.68,109.76,14530.0,90.1757,90.3155,90.1511,90.2168,14530.0
2018-05-23 11:05:00,109.76,109.79,109.62,109.65,23642.0,90.2168,90.2415,90.1018,90.1264,23642.0
2018-05-23 11:10:00,109.64,109.83,109.6,109.81,16749.0,90.1182,90.2744,90.0853,90.2579,16749.0
2018-05-23 11:15:00,109.8,109.98,109.76,109.83,38065.0,90.2497,90.3977,90.2168,90.2744,38065.0
2018-05-23 11:20:00,109.83,109.96,109.78,109.95,16136.0,90.2744,90.3812,90.2333,90.373,16136.0
2018-05-23 11:25:00,109.95,109.95,109.87,109.87,16564.0,90.373,90.373,90.3072,90.3072,16564.0
2018-05-23 11:30:00,109.87,109.95,109.85,109.92,15133.0,90.3072,90.373,90.2908,90.3483,15133.0
2018-05-23 11:35:00,109.94,110.01,109.86,109.87,12591.0,90.3648,90.4223,90.299,90.3072,12591.0
2018-05-23 11:40:00,109.86,110.0,109.81,109.99,11173.0,90.299,90.4141,90.2579,90.4059,11173.0
2018-05-23 11:45:00,110.0,110.22,110.0,110.17,14995.0,90.4141,90.5949,90.4141,90.5538,14995.0
2018-05-23 11:50:00,110.2,110.25,110.09,110.09,13040.0,90.5785,90.6196,90.4881,90.4881,13040.0
2018-05-23 11:55:00,110.11,110.14,109.89,109.89,14256.0,90.5045,90.5292,90.3237,90.3237,14256.0
2018-05-23 12:00:00,109.91,110.07,109.85,110.06,12261.0,90.3401,90.4716,90.2908,90.4634,12261.0
2018-05-23 12:05:00,110.07,110.19,110.06,110.11,11725.0,90.4716,90.5703,90.4634,90.5045,11725.0
2018-05-23 12:10:00,110.11,110.22,110.02,110.13,13194.0,90.5045,90.5949,90.4305,90.5209,13194.0
2018-05-23 12:15:00,110.13,110.13,109.97,110.0,15711.0,90.5209,90.5209,90.3894,90.4141,15711.0
2018-05-23 12:20:00,110.02,110.06,109.95,110.0,12687.0,90.4305,90.4634,90.373,90.4141,12687.0
2018-05-23 12:25:00,109.98,110.13,109.91,110.03,18111.0,90.3977,90.5209,90.3401,90.4388,18111.0
2018-05-23 12:30:00,110.05,110.17,110.05,110.13,16211.0,90.4552,90.5538,90.4552,90.5209,16211.0
2018-05-23 12:35:00,110.1,110.17,110.06,110.14,14567.0,90.4963,90.5538,90.4634,90.5292,14567.0
2018-05-23 12:40:00,110.15,110.35,110.15,110.31,20089.0,90.5374,90.7018,90.5374,90.6689,20089.0
2018-05-23 12:45:00,110.31,110.35,110.14,110.17,15333.0,90.6689,90.7018,90.5292,90.5538,15333.0
2018-05-23 12:50:00,110.16,110.28,110.16,110.27,20828.0,90.5456,90.6442,90.5456,90.636,20828.0
2018-05-23 12:55:00,110.27,110.39,110.25,110.32,32774.0,90.636,90.7347,90.6196,90.6771,32774.0
2018-05-23 13:00:00,110.32,110.32,110.02,110.04,15545.0,90.6771,90.6771,90.4305,90.447,15545.0
2018-05-23 13:05:00,110.04,110.11,110.0,110.09,11364.0,90.447,90.5045,90.4141,90.4881,11364.0
2018-05-23 13:10:00,110.08,110.09,109.97,110.03,12618.0,90.4798,90.4881,90.3894,90.4388,12618.0
2018-05-23 13:15:00,110.03,110.04,109.93,109.97,11430.0,90.4388,90.447,90.3566,90.3894,11430.0
2018-05-23 13:20:00,109.95,110.11,109.95,110.03,9707.0,90.373,90.5045,90.373,90.4388,9707.0
2018-05-23 13:25:00,110.01,110.1,109.99,110.08,14401.0,90.4223,90.4963,90.4059,90.4798,14401.0
2018-05-23 13:30:00,110.05,110.09,110.0,110.04,13027.0,90.4552,90.4881,90.4141,90.447,13027.0
2018-05-23 13:35:00,110.05,110.08,109.94,109.98,15804.0,90.4552,90.4798,90.3648,90.3977,15804.0
2018-05-23 13:40:00,109.98,110.19,109.97,110.11,15258.0,90.3977,90.5703,90.3894,90.5045,15258.0
2018-05-23 13:45:00,110.09,110.2,110.07,110.15,14900.0,90.4881,90.5785,90.4716,90.5374,14900.0
2018-05-23 13:50:00,110.13,110.24,110.09,110.17,12519.0,90.5209,90.6114,90.4881,90.5538,12519.0
2018-05-23 13:55:00,110.18,110.23,110.1,110.13,25141.0,90.562,90.6031,90.4963,90.5209,25141.0
2018-05-23 14:00:00,110.12,110.32,110.04,110.26,38954.0,90.5127,90.6771,90.447,90.6278,38954.0
2018-05-23 14:05:00,110.27,110.77,110.26,110.71,24981.0,90.636,91.047,90.6278,90.9977,24981.0
2018-05-23 14:10:00,110.71,110.76,110.49,110.56,16079.0,90.9977,91.0388,90.8168,90.8744,16079.0
2018-05-23 14:15:00,110.54,110.67,110.47,110.5,18581.0,90.8579,90.9648,90.8004,90.8251,18581.0
2018-05-23 14:20:00,110.49,110.62,110.41,110.6,13930.0,90.8168,90.9237,90.7511,90.9073,13930.0
2018-05-23 14:25:00,110.6,110.72,110.42,110.47,11709.0,90.9073,91.0059,90.7593,90.8004,11709.0
2018-05-23 14:30:00,110.48,110.52,110.41,110.43,24456.0,90.8086,90.8415,90.7511,90.7675,24456.0
2018-05-23 14:35:00,110.4,110.49,110.35,110.41,25861.0,90.7429,90.8168,90.7018,90.7511,25861.0
2018-05-23 14:40:00,110.41,110.49,110.35,110.41,16190.0,90.7511,90.8168,90.7018,90.7511,16190.0
2018-05-23 14:45:00,110.43,110.61,110.42,110.61,16752.0,90.7675,90.9155,90.7593,90.9155,16752.0
2018-05-23 14:50:00,110.57,110.71,110.47,110.63,27183.0,90.8826,90.9977,90.8004,90.9319,27183.0
2018-05-23 14:55:00,110.63,110.78,110.62,110.77,21538.0,90.9319,91.0552,90.9237,91.047,21538.0
2018-05-23 15:00:00,110.73,110.82,110.71,110.76,17933.0,91.0141,91.0881,90.9977,91.0388,17933.0
2018-05-23 15:05:00,110.76,110.82,110.64,110.65,27982.0,91.0388,91.0881,90.9401,90.9484,27982.0
2018-05-23 15:10:00,110.64,110.64,110.53,110.59,17611.0,90.9401,90.9401,90.8497,90.899,17611.0
2018-05-23 15:15:00,110.61,110.75,110.61,110.71,21312.0,90.9155,91.0306,90.9155,90.9977,21312.0
2018-05-23 15:20:00,110.71,110.78,110.65,110.71,30704.0,90.9977,91.0552,90.9484,90.9977,30704.0
2018-05-23 15:25:00,110.71,110.79,110.7,110.77,67154.0,90.9977,91.0634,90.9895,91.047,67154.0
2018-05-23 15:30:00,110.75,110.8,110.7,110.74,42269.0,91.0306,91.0716,90.9895,91.0223,42269.0
2018-05-23 15:35:00,110.74,110.77,110.66,110.66,29964.0,91.0223,91.047,90.9566,90.9566,29964.0
2018-05-23 15:40:00,110.67,110.77,110.67,110.72,38770.0,90.9648,91.047,90.9648,91.0059,38770.0
2018-05-23 15:45:00,110.72,110.72,110.63,110.7,46975.0,91.0059,91.0059,90.9319,90.9895,46975.0
2018-05-23 15:50:00,110.7,110.96,110.7,110.91,120401.0,90.9895,91.2032,90.9895,91.1621,120401.0
2018-05-23 15:55:00,110.9,111.08,110.9,111.08,299972.0,91.1538,91.3018,91.1538,91.3018,299972.0
2018-05-24 09:30:00,110.94,111.2,110.58,111.12,50714.0,91.1867,91.4004,90.8908,91.3347,50714.0
2018-05-24 09:35:00,111.13,111.18,110.95,111.07,24930.0,91.3429,91.384,91.1949,91.2936,24930.0
2018-05-24 09:40:00,111.06,111.09,110.67,110.72,30839.0,91.2854,91.31,90.9648,91.0059,30839.0
2018-05-24 09:45:00,110.72,110.74,110.2,110.24,47734.0,91.0059,91.0223,90.5785,90.6114,47734.0
2018-05-24 09:50:00,110.2,110.21,109.84,110.04,53560.0,90.5785,90.5867,90.2826,90.447,53560.0
2018-05-24 09:55:00,110.05,110.09,109.81,109.92,26061.0,90.4552,90.4881,90.2579,90.3483,26061.0
2018-05-24 10:00:00,109.92,110.26,109.79,110.18,21564.0,90.3483,90.6278,90.2415,90.562,21564.0
2018-05-24 10:05:00,110.22,110.35,110.06,110.14,19499.0,90.5949,90.7018,90.4634,90.5292,19499.0
2018-05-24 10:10:00,110.15,110.36,110.12,110.17,16191.0,90.5374,90.71,90.5127,90.5538,16191.0
2018-05-24 10:15:00,110.14,110.37,110.05,110.2,20431.0,90.5292,90.7182,90.4552,90.5785,20431.0
2018-05-24 10:20:00,110.17,110.25,110.03,110.06,15127.0,90.5538,90.6196,90.4388,90.4634,15127.0
2018-05-24 10:25:00,110.05,110.19,109.94,110.03,21761.0,90.4552,90.5703,90.3648,90.4388,21761.0
2018-05-24 10:30:00,110.04,110.09,109.79,109.87,16275.0,90.447,90.4881,90.2415,90.3072,16275.0
2018-05-24 10:35:00,109.92,110.1,109.84,110.1,25051.0,90.3483,90.4963,90.2826,90.4963,25051.0
2018-05-24 10:40:00,110.14,110.32,110.06,110.06,15833.0,90.5292,90.6771,90.4634,90.4634,15833.0
2018-05-24 10:45:00,110.05,110.13,109.86,110.05,26334.0,90.4552,90.5209,90.299,90.4552,26334.0
2018-05-24 10:50:00,110.04,110.17,109.98,110.01,19431.0,90.447,90.5538,90.3977,90.4223,19431.0
2018-05-24 10:55:00,109.99,109.99,109.58,109.7,30425.0,90.4059,90.4059,90.0689,90.1675,30425.0
2018-05-24 11:00:00,109.73,109.87,109.64,109.85,22512.0,90.1922,90.3072,90.1182,90.2908,22512.0
2018-05-24 11:05:00,109.84,110.06,109.71,109.99,21249.0,90.2826,90.4634,90.1757,90.4059,21249.0
2018-05-24 11:10:00,110.0,110.25,110.0,110.12,29064.0,90.4141,90.6196,90.4141,90.5127,29064.0
2018-05-24 11:15:00,110.12,110.28,110.0,110.18,17968.0,90.5127,90.6442,90.4141,90.562,17968.0
2018-05-24 11:20:00,110.18,110.26,110.04,110.04,15576.0,90.562,90.6278,90.447,90.447,15576.0
2018-05-24 11:25:00,110.06,110.21,110.03,110.2,14883.0,90.4634,90.5867,90.4388,90.5785,14883.0
2018-05-24 11:30:00,110.17,110.32,110.12,110.19,9889.0,90.5538,90.6771,90.5127,90.5703,9889.0
2018-05-24 11:35:00,110.21,110.26,110.1,110.21,17802.0,90.5867,90.6278,90.4963,90.5867,17802.0
2018-05-24 11:40:00,110.26,110.41,110.18,110.41,16076.0,90.6278,90.7511,90.562,90.7511,16076.0
2018-05-24 11:45:00,110.41,110.41,110.29,110.32,12628.0,90.7511,90.7511,90.6525,90.6771,12628.0
2018-05-24 11:50:00,110.34,110.4,110.23,110.36,17289.0,90.6936,90.7429,90.6031,90.71,17289.0
2018-05-24 11:55:00,110.32,110.64,110.27,110.63,16940.0,90.6771,90.9401,90.636,90.9319,16940.0
2018-05-24 12:00:00,110.63,110.74,110.5,110.5,14869.0,90.9319,91.0223,90.8251,90.8251,14869.0
2018-05-24 12:05:00,110.53,110.71,110.52,110.54,13977.0,90.8497,90.9977,90.8415,90.8579,13977.0
2018-05-24 12:10:00,110.54,110.61,110.49,110.6,14065.0,90.8579,90.9155,90.8168,90.9073,14065.0
2018-05-24 12:15:00,110.61,110.71,110.59,110.6,8900.0,90.9155,90.9977,90.899,90.9073,8900.0
2018-05-24 12:20:00,110.6,110.7,110.6,110.68,9316.0,90.9073,90.9895,90.9073,90.973,9316.0
2018-05-24 12:25:00,110.68,110.7,110.59,110.64,13484.0,90.973,90.9895,90.899,90.9401,13484.0
2018-05-24 12:30:00,110.66,110.74,110.65,110.65,15615.0,90.9566,91.0223,90.9484,90.9484,15615.0
2018-05-24 12:35:00,110.65,110.66,110.55,110.64,11767.0,90.9484,90.9566,90.8662,90.9401,11767.0
2018-05-24 12:40:00,110.64,110.69,110.56,110.69,12862.0,90.9401,90.9812,90.8744,90.9812,12862.0
2018-05-24 12:45:00,110.69,110.75,110.66,110.74,9936.0,90.9812,91.0306,90.9566,91.0223,9936.0
2018-05-24 12:50:00,110.74,110.81,110.67,110.72,22404.0,91.0223,91.0799,90.9648,91.0059,22404.0
2018-05-24 12:55:00,110.72,110.87,110.72,110.84,15780.0,91.0059,91.1292,91.0059,91.1045,15780.0
2018-05-24 13:00:00,110.84,110.92,110.79,110.81,13683.0,91.1045,91.1703,91.0634,91.0799,13683.0
2018-05-24 13:05:00,110.82,110.82,110.7,110.8,17232.0,91.0881,91.0881,90.9895,91.0716,17232.0
2018-05-24 13:10:00,110.81,110.89,110.79,110.79,17634.0,91.0799,91.1456,91.0634,91.0634,17634.0
2018-05-24 13:15:00,110.8,110.91,110.8,110.89,11455.0,91.0716,91.1621,91.0716,91.1456,11455.0
2018-05-24 13:20:00,110.92,111.06,110.92,111.03,16130.0,91.1703,91.2854,91.1703,91.2607,16130.0
2018-05-24 13:25:00,111.03,111.07,110.99,111.02,13180.0,91.2607,91.2936,91.2278,91.2525,13180.0
2018-05-24 13:30:00,111.04,111.04,110.88,110.9,11673.0,91.2689,91.2689,91.1374,91.1538,11673.0
2018-05-24 13:35:00,110.88,110.89,110.8,110.8,10550.0,91.1374,91.1456,91.0716,91.0716,10550.0
2018-05-24 13:40:00,110.79,110.91,110.77,110.84,8889.0,91.0634,91.1621,91.047,91.1045,8889.0
2018-05-24 13:45:00,110.9,110.93,110.83,110.88,13545.0,91.1538,91.1785,91.0963,91.1374,13545.0
2018-05-24 13:50:00,110.89,110.92,110.82,110.82,10893.0,91.1456,91.1703,91.0881,91.0881,10893.0
2018-05-24 13:55:00,110.84,110.97,110.8,110.97,15438.0,91.1045,91.2114,91.0716,91.2114,15438.0
2018-05-24 14:00:00,110.96,111.0,110.85,110.98,26621.0,91.2032,91.236,91.1127,91.2196,26621.0
2018-05-24 14:05:00,110.99,111.01,110.94,110.97,14220.0,91.2278,91.2443,91.1867,91.2114,14220.0
2018-05-24 14:10:00,110.96,111.02,110.96,111.02,18416.0,91.2032,91.2525,91.2032,91.2525,18416.0
2018-05-24 14:15:00,111.02,111.06,110.96,110.97,28695.0,91.2525,91.2854,91.2032,91.2114,28695.0
2018-05-24 14:20:00,110.98,111.03,110.93,111.0,31744.0,91.2196,91.2607,91.1785,91.236,31744.0
2018-05-24 14:25:00,111.01,111.05,110.92,110.92,15579.0,91.2443,91.2771,91.1703,91.1703,15579.0
2018-05-24 14:30:00,110.93,110.94,110.86,110.86,25527.0,91.1785,91.1867,91.121,91.121,25527.0
2018-05-24 14:35:00,110.86,110.91,110.84,110.86,23788.0,91.121,91.1621,91.1045,91.121,23788.0
2018-05-24 14:40:00,110.87,110.91,110.77,110.81,16015.0,91.1292,91.1621,91.047,91.0799,16015.0
2018-05-24 14:45:00,110.8,110.82,110.67,110.7,16861.0,91.0716,91.0881,90.9648,90.9895,16861.0
2018-05-24 14:50:00,110.68,110.77,110.61,110.72,24818.0,90.973,91.047,90.9155,91.0059,24818.0
2018-05-24 14:55:00,110.73,110.79,110.69,110.69,23334.0,91.0141,91.0634,90.9812,90.9812,23334.0
2018-05-24 15:00:00,110.7,110.75,110.62,110.71,32202.0,90.9895,91.0306,90.9237,90.9977,32202.0
2018-05-24 15:05:00,110.7,110.87,110.68,110.87,38754.0,90.9895,91.1292,90.973,91.1292,38754.0
2018-05-24 15:10:00,110.86,110.87,110.79,110.79,20451.0,91.121,91.1292,91.0634,91.0634,20451.0
2018-05-24 15:15:00,110.81,110.92,110.81,110.92,21118.0,91.0799,91.1703,91.0799,91.1703,21118.0
2018-05-24 15:20:00,110.92,110.94,110.82,110.84,24942.0,91.1703,91.1867,91.0881,91.1045,24942.0
2018-05-24 15:25:00,110.83,110.86,110.76,110.77,24064.0,91.0963,91.121,91.0388,91.047,24064.0
2018-05-24 15:30:00,110.78,110.93,110.76,110.83,45522.0,91.0552,91.1785,91.0388,91.0963,45522.0
2018-05-24 15:35:00,110.84,110.88,110.8,110.81,28974.0,91.1045,91.1374,91.0716,91.0799,28974.0
2018-05-24 15:40:00,110.81,110.81,110.69,110.71,32555.0,91.0799,91.0799,90.9812,90.9977,32555.0
2018-05-24 15:45:00,110.7,110.75,110.63,110.73,37481.0,90.9895,91.0306,90.9319,91.0141,37481.0
2018-05-24 15:50:00,110.64,110.75,110.6,110.65,57233.0,90.9401,91.0306,90.9073,90.9484,57233.0
2018-05-24 15:55:00,110.65,110.8,110.65,110.75,154449.0,90.9484,91.0716,90.9484,91.0306,154449.0
2018-05-25 09:30:00,110.64,111.1,110.55,110.79,63394.0,90.9401,91.3182,90.8662,91.0634,63394.0
2018-05-25 09:35:00,110.79,110.85,110.59,110.69,18354.0,91.0634,91.1127,90.899,90.9812,18354.0
2018-05-25 09:40:00,110.71,110.81,110.62,110.62,24856.0,90.9977,91.0799,90.9237,90.9237,24856.0
2018-05-25 09:45:00,110.62,110.89,110.61,110.81,21473.0,90.9237,91.1456,90.9155,91.0799,21473.0
2018-05-25 09:50:00,110.84,110.94,110.78,110.85,28428.0,91.1045,91.1867,91.0552,91.1127,28428.0
2018-05-25 09:55:00,110.86,111.01,110.8,110.98,81446.0,91.121,91.2443,91.0716,91.2196,81446.0
2018-05-25 10:00:00,110.94,111.04,110.85,110.88,26740.0,91.1867,91.2689,91.1127,91.1374,26740.0
2018-05-25 10:05:00,110.88,110.88,110.71,110.81,18811.0,91.1374,91.1374,90.9977,91.0799,18811.0
2018-05-25 10:10:00,110.81,111.01,110.79,110.97,23142.0,91.0799,91.2443,91.0634,91.2114,23142.0
2018-05-25 10:15:00,111.0,111.1,110.9,111.03,27273.0,91.236,91.3182,91.1538,91.2607,27273.0
2018-05-25 10:20:00,111.03,111.1,110.93,111.1,18643.0,91.2607,91.3182,91.1785,91.3182,18643.0
2018-05-25 10:25:00,111.08,111.11,110.96,111.02,17557.0,91.3018,91.3265,91.2032,91.2525,17557.0
2018-05-25 10:30:00,111.06,111.27,111.04,111.15,18980.0,91.2854,91.458,91.2689,91.3593,18980.0
2018-05-25 10:35:00,111.15,111.38,111.12,111.35,32553.0,91.3593,91.5484,91.3347,91.5237,32553.0
2018-05-25 10:40:00,111.35,111.35,111.18,111.24,23525.0,91.5237,91.5237,91.384,91.4333,23525.0
2018-05-25 10:45:00,111.21,111.21,111.1,111.2,9915.0,91.4086,91.4086,91.3182,91.4004,9915.0
2018-05-25 10:50:00,111.19,111.21,111.12,111.21,7250.0,91.3922,91.4086,91.3347,91.4086,7250.0
2018-05-25 10:55:00,111.24,111.3,111.04,111.14,27821.0,91.4333,91.4826,91.2689,91.3511,27821.0
2018-05-25 11:00:00,111.13,111.32,111.13,111.26,13375.0,91.3429,91.4991,91.3429,91.4497,13375.0
2018-05-25 11:05:00,111.27,111.37,111.24,111.29,12955.0,91.458,91.5402,91.4333,91.4744,12955.0
2018-05-25 11:10:00,111.3,111.3,111.21,111.26,12555.0,91.4826,91.4826,91.4086,91.4497,12555.0
2018-05-25 11:15:00,111.28,111.32,111.22,111.24,22362.0,91.4662,91.4991,91.4169,91.4333,22362.0
2018-05-25 11:20:00,111.24,111.3,111.13,111.22,15199.0,91.4333,91.4826,91.3429,91.4169,15199.0
2018-05-25 11:25:00,111.25,111.4,111.25,111.39,10822.0,91.4415,91.5648,91.4415,91.5566,10822.0
2018-05-25 11:30:00,111.36,111.49,111.36,111.47,13843.0,91.5319,91.6388,91.5319,91.6224,13843.0
2018-05-25 11:35:00,111.47,111.58,111.46,111.58,26682.0,91.6224,91.7128,91.6141,91.7128,26682.0
2018-05-25 11:40:00,111.61,111.62,111.4,111.47,19013.0,91.7374,91.7456,91.5648,91.6224,19013.0
2018-05-25 11:45:00,111.49,111.57,111.33,111.36,23728.0,91.6388,91.7045,91.5073,91.5319,23728.0
2018-05-25 11:50:00,111.36,111.41,111.25,111.4,10936.0,91.5319,91.573,91.4415,91.5648,10936.0
2018-05-25 11:55:00,111.39,111.43,111.32,111.33,11649.0,91.5566,91.5895,91.4991,91.5073,11649.0
2018-05-25 12:00:00,111.33,111.56,111.33,111.53,18567.0,91.5073,91.6963,91.5073,91.6717,18567.0
2018-05-25 12:05:00,111.51,111.56,111.4,111.43,23588.0,91.6552,91.6963,91.5648,91.5895,23588.0
2018-05-25 12:10:00,111.41,111.52,111.34,111.5,15711.0,91.573,91.6635,91.5155,91.647,15711.0
2018-05-25 12:15:00,111.5,111.5,111.43,111.43,11650.0,91.647,91.647,91.5895,91.5895,11650.0
2018-05-25 12:20:00,111.42,111.48,111.32,111.48,9559.0,91.5813,91.6306,91.4991,91.6306,9559.0
2018-05-25 12:25:00,111.48,111.63,111.45,111.59,12072.0,91.6306,91.7539,91.6059,91.721,12072.0
2018-05-25 12:30:00,111.61,111.64,111.58,111.63,15181.0,91.7374,91.7621,91.7128,91.7539,15181.0
2018-05-25 12:35:00,111.63,111.7,111.61,111.66,20781.0,91.7539,91.8114,91.7374,91.7785,20781.0
2018-05-25 12:40:00,111.67,111.76,111.61,111.62,12265.0,91.7867,91.8607,91.7374,91.7456,12265.0
2018-05-25 12:45:00,111.62,111.63,111.53,111.59,16621.0,91.7456,91.7539,91.6717,91.721,16621.0
2018-05-25 12:50:00,111.59,111.6,111.54,111.58,7917.0,91.721,91.7292,91.6799,91.7128,7917.0
2018-05-25 12:55:00,111.59,111.68,111.58,111.59,15108.0,91.721,91.795,91.7128,91.721,15108.0
2018-05-25 13:00:00,111.61,111.64,111.49,111.56,9470.0,91.7374,91.7621,91.6388,91.6963,9470.0
2018-05-25 13:05:00,111.57,111.63,111.57,111.57,12488.0,91.7045,91.7539,91.7045,91.7045,12488.0
2018-05-25 13:10:00,111.56,111.65,111.5,111.55,30910.0,91.6963,91.7703,91.647,91.6881,30910.0
2018-05-25 13:15:00,111.56,111.59,111.48,111.53,12169.0,91.6963,91.721,91.6306,91.6717,12169.0
2018-05-25 13:20:00,111.53,111.53,111.45,111.5,19565.0,91.6717,91.6717,91.6059,91.647,19565.0
2018-05-25 13:25:00,111.48,111.51,111.44,111.45,12062.0,91.6306,91.6552,91.5977,91.6059,12062.0
2018-05-25 13:30:00,111.44,111.44,111.29,111.41,13408.0,91.5977,91.5977,91.4744,91.573,13408.0
2018-05-25 13:35:00,111.42,111.48,111.39,111.44,14739.0,91.5813,91.6306,91.5566,91.5977,14739.0
2018-05-25 13:40:00,111.42,111.44,111.33,111.37,12478.0,91.5813,91.5977,91.5073,91.5402,12478.0
2018-05-25 13:45:00,111.37,111.45,111.36,111.42,15086.0,91.5402,91.6059,91.5319,91.5813,15086.0
2018-05-25 13:50:00,111.4,111.45,111.35,111.38,14751.0,91.5648,91.6059,91.5237,91.5484,14751.0
2018-05-25 13:55:00,111.38,111.38,111.18,111.21,14636.0,91.5484,91.5484,91.384,91.4086,14636.0
2018-05-25 14:00:00,111.2,111.3,111.17,111.27,10257.0,91.4004,91.4826,91.3758,91.458,10257.0
2018-05-25 14:05:00,111.27,111.37,111.27,111.29,14709.0,91.458,91.5402,91.458,91.4744,14709.0
2018-05-25 14:10:00,111.3,111.36,111.27,111.34,8520.0,91.4826,91.5319,91.458,91.5155,8520.0
2018-05-25 14:15:00,111.35,111.43,111.32,111.42,19693.0,91.5237,91.5895,91.4991,91.5813,19693.0
2018-05-25 14:20:00,111.41,111.48,111.37,111.42,14617.0,91.573,91.6306,91.5402,91.5813,14617.0
2018-05-25 14:25:00,111.43,111.55,111.36,111.55,12173.0,91.5895,91.6881,91.5319,91.6881,12173.0
2018-05-25 14:30:00,111.56,111.57,111.31,111.36,18910.0,91.6963,91.7045,91.4908,91.5319,18910.0
2018-05-25 14:35:00,111.38,111.51,111.38,111.44,23120.0,91.5484,91.6552,91.5484,91.5977,23120.0
2018-05-25 14:40:00,111.44,111.44,111.3,111.33,15904.0,91.5977,91.5977,91.4826,91.5073,15904.0
2018-05-25 14:45:00,111.34,111.39,111.26,111.27,25560.0,91.5155,91.5566,91.4497,91.458,25560.0
2018-05-25 14:50:00,111.26,111.35,111.21,111.3,23652.0,91.4497,91.5237,91.4086,91.4826,23652.0
2018-05-25 14:55:00,111.29,111.4,111.27,111.36,17366.0,91.4744,91.5648,91.458,91.5319,17366.0
2018-05-25 15:00:00,111.37,111.37,111.29,111.3,16405.0,91.5402,91.5402,91.4744,91.4826,16405.0
2018-05-25 15:05:00,111.3,111.34,111.23,111.26,17832.0,91.4826,91.5155,91.4251,91.4497,17832.0
2018-05-25 15:10:00,111.26,111.37,111.26,111.34,17134.0,91.4497,91.5402,91.4497,91.5155,17134.0
2018-05-25 15:15:00,111.35,111.46,111.34,111.44,23702.0,91.5237,91.6141,91.5155,91.5977,23702.0
2018-05-25 15:20:00,111.45,111.5,111.39,111.4,23416.0,91.6059,91.647,91.5566,91.5648,23416.0
2018-05-25 15:25:00,111.4,111.56,111.35,111.53,27620.0,91.5648,91.6963,91.5237,91.6717,27620.0
2018-05-25 15:30:00,111.53,111.55,111.47,111.55,22850.0,91.6717,91.6881,91.6224,91.6881,22850.0
2018-05-25 15:35:00,111.55,111.58,111.51,111.52,21863.0,91.6881,91.7128,91.6552,91.6635,21863.0
2018-05-25 15:40:00,111.52,111.52,111.36,111.38,24491.0,91.6635,91.6635,91.5319,91.5484,24491.0
2018-05-25 15:45:00,111.39,111.47,111.38,111.4,27546.0,91.5566,91.6224,91.5484,91.5648,27546.0
2018-05-25 15:50:00,111.39,111.71,111.39,111.66,92297.0,91.5566,91.8196,91.5566,91.7785,92297.0
2018-05-25 15:55:00,111.66,111.69,111.48,111.58,375157.0,91.7785,91.8032,91.6306,91.7128,375157.0
2018-05-29 09:30:00,110.64,111.31,110.57,111.1,90702.0,90.9401,91.4908,90.8826,91.3182,90702.0
2018-05-29 09:35:00,111.03,111.19,110.89,110.97,31034.0,91.2607,91.3922,91.1456,91.2114,31034.0
2018-05-29 09:40:00,110.95,111.46,110.9,111.3,32013.0,91.1949,91.6141,91.1538,91.4826,32013.0
2018-05-29 09:45:00,111.31,111.47,111.15,111.33,62859.0,91.4908,91.6224,91.3593,91.5073,62859.0
2018-05-29 09:50:00,111.36,111.65,111.35,111.61,28832.0,91.5319,91.7703,91.5237,91.7374,28832.0
2018-05-29 09:55:00,111.62,111.75,111.59,111.68,24167.0,91.7456,91.8525,91.721,91.795,24167.0
2018-05-29 10:00:00,111.71,111.76,111.58,111.76,18116.0,91.8196,91.8607,91.7128,91.8607,18116.0
2018-05-29 10:05:00,111.74,111.75,111.41,111.45,38997.0,91.8443,91.8525,91.573,91.6059,38997.0
2018-05-29 10:10:00,111.45,111.48,111.27,111.3,28945.0,91.6059,91.6306,91.458,91.4826,28945.0
2018-05-29 10:15:00,111.29,111.31,111.17,111.19,17890.0,91.4744,91.4908,91.3758,91.3922,17890.0
2018-05-29 10:20:00,111.18,111.26,111.12,111.22,25428.0,91.384,91.4497,91.3347,91.4169,25428.0
2018-05-29 10:25:00,111.23,111.38,111.14,111.3,30568.0,91.4251,91.5484,91.3511,91.4826,30568.0
2018-05-29 10:30:00,111.29,111.29,111.06,111.12,22755.0,91.4744,91.4744,91.2854,91.3347,22755.0
2018-05-29 10:35:00,111.13,111.4,111.13,111.35,21611.0,91.3429,91.5648,91.3429,91.5237,21611.0
2018-05-29 10:40:00,111.34,111.43,111.27,111.36,20277.0,91.5155,91.5895,91.458,91.5319,20277.0
2018-05-29 10:45:00,111.37,111.46,111.28,111.43,30835.0,91.5402,91.6141,91.4662,91.5895,30835.0
2018-05-29 10:50:00,111.43,111.64,111.4,111.6,21715.0,91.5895,91.7621,91.5648,91.7292,21715.0
2018-05-29 10:55:00,111.59,111.63,111.47,111.47,18499.0,91.721,91.7539,91.6224,91.6224,18499.0
2018-05-29 11:00:00,111.49,111.5,111.33,111.34,9948.0,91.6388,91.647,91.5073,91.5155,9948.0
2018-05-29 11:05:00,111.33,111.43,111.29,111.36,23852.0,91.5073,91.5895,91.4744,91.5319,23852.0
2018-05-29 11:10:00,111.34,111.64,111.33,111.58,19366.0,91.5155,91.7621,91.5073,91.7128,19366.0
2018-05-29 11:15:00,111.58,111.65,111.53,111.56,28536.0,91.7128,91.7703,91.6717,91.6963,28536.0
2018-05-29 11:20:00,111.56,111.65,111.42,111.48,46417.0,91.6963,91.7703,91.5813,91.6306,46417.0
2018-05-29 11:25:00,111.46,111.62,111.38,111.45,29040.0,91.6141,91.7456,91.5484,91.6059,29040.0
2018-05-29 11:30:00,111.48,111.49,111.21,111.29,13295.0,91.6306,91.6388,91.4086,91.4744,13295.0
2018-05-29 11:35:00,111.2,111.27,110.98,111.0,18104.0,91.4004,91.458,91.2196,91.236,18104.0
2018-05-29 11:40:00,110.94,110.97,110.64,110.64,16746.0,91.1867,91.2114,90.9401,90.9401,16746.0
2018-05-29 11:45:00,110.63,110.66,110.41,110.63,31382.0,90.9319,90.9566,90.7511,90.9319,31382.0
2018-05-29 11:50:00,110.6,110.74,110.49,110.63,20404.0,90.9073,91.0223,90.8168,90.9319,20404.0
2018-05-29 11:55:00,110.63,110.67,110.54,110.55,15329.0,90.9319,90.9648,90.8579,90.8662,15329.0
2018-05-29 12:00:00,110.56,110.56,110.28,110.35,17434.0,90.8744,90.8744,90.6442,90.7018,17434.0
2018-05-29 12:05:00,110.3,110.39,110.18,110.18,15785.0,90.6607,90.7347,90.562,90.562,15785.0
2018-05-29 12:10:00,110.22,110.34,110.05,110.05,17773.0,90.5949,90.6936,90.4552,90.4552,17773.0
2018-05-29 12:15:00,110.02,110.32,110.01,110.26,23012.0,90.4305,90.6771,90.4223,90.6278,23012.0
2018-05-29 12:20:00,110.26,110.57,110.25,110.57,13876.0,90.6278,90.8826,90.6196,90.8826,13876.0
2018-05-29 12:25:00,110.59,110.67,110.44,110.51,11176.0,90.899,90.9648,90.7757,90.8333,11176.0
2018-05-29 12:30:00,110.53,110.81,110.5,110.74,14803.0,90.8497,91.0799,90.8251,91.0223,14803.0
2018-05-29 12:35:00,110.71,110.88,110.69,110.77,14730.0,90.9977,91.1374,90.9812,91.047,14730.0
2018-05-29 12:40:00,110.8,110.92,110.75,110.78,12183.0,91.0716,91.1703,91.0306,91.0552,12183.0
2018-05-29 12:45:00,110.79,110.95,110.79,110.92,9738.0,91.0634,91.1949,91.0634,91.1703,9738.0
2018-05-29 12:50:00,110.95,111.05,110.9,111.04,19231.0,91.1949,91.2771,91.1538,91.2689,19231.0
2018-05-29 12:55:00,111.02,111.08,110.95,111.05,8233.0,91.2525,91.3018,91.1949,91.2771,8233.0
2018-05-29 13:00:00,111.01,111.03,110.76,110.79,13006.0,91.2443,91.2607,91.0388,91.0634,13006.0
2018-05-29 13:05:00,110.8,110.8,110.61,110.67,10207.0,91.0716,91.0716,90.9155,90.9648,10207.0
2018-05-29 13:10:00,110.7,110.73,110.6,110.69,13573.0,90.9895,91.0141,90.9073,90.9812,13573.0
2018-05-29 13:15:00,110.64,110.76,110.56,110.73,14862.0,90.9401,91.0388,90.8744,91.0141,14862.0
2018-05-29 13:20:00,110.73,110.84,110.67,110.84,17930.0,91.0141,91.1045,90.9648,91.1045,17930.0
2018-05-29 13:25:00,110.85,110.9,110.8,110.86,19557.0,91.1127,91.1538,91.0716,91.121,19557.0
2018-05-29 13:30:00,110.86,110.88,110.71,110.79,29781.0,91.121,91.1374,90.9977,91.0634,29781.0
2018-05-29 13:35:00,110.8,110.82,110.69,110.72,46776.0,91.0716,91.0881,90.9812,91.0059,46776.0
2018-05-29 13:40:00,110.74,110.9,110.72,110.9,35711.0,91.0223,91.1538,91.0059,91.1538,35711.0
2018-05-29 13:45:00,110.88,111.12,110.86,111.03,20460.0,91.1374,91.3347,91.121,91.2607,20460.0
2018-05-29 13:50:00,111.01,111.09,110.95,111.01,17308.0,91.2443,91.31,91.1949,91.2443,17308.0
2018-05-29 13:55:00,111.03,111.12,111.0,111.05,21870.0,91.2607,91.3347,91.236,91.2771,21870.0
2018-05-29 14:00:00,111.02,111.03,110.78,110.82,35041.0,91.2525,91.2607,91.0552,91.0881,35041.0
2018-05-29 14:05:00,110.83,110.91,110.79,110.88,40514.0,91.0963,91.1621,91.0634,91.1374,40514.0
2018-05-29 14:10:00,110.88,110.97,110.77,110.92,17215.0,91.1374,91.2114,91.047,91.1703,17215.0
2018-05-29 14:15:00,110.9,110.93,110.75,110.78,38556.0,91.1538,91.1785,91.0306,91.0552,38556.0
2018-05-29 14:20:00,110.77,110.85,110.7,110.84,53574.0,91.047,91.1127,90.9895,91.1045,53574.0
2018-05-29 14:25:00,110.86,110.95,110.72,110.95,39668.0,91.121,91.1949,91.0059,91.1949,39668.0
2018-05-29 14:30:00,110.92,110.93,110.72,110.79,38504.0,91.1703,91.1785,91.0059,91.0634,38504.0
2018-05-29 14:35:00,110.8,110.93,110.69,110.69,34120.0,91.0716,91.1785,90.9812,90.9812,34120.0
2018-05-29 14:40:00,110.7,110.79,110.46,110.5,26288.0,90.9895,91.0634,90.7922,90.8251,26288.0
2018-05-29 14:45:00,110.48,110.72,110.44,110.57,45767.0,90.8086,91.0059,90.7757,90.8826,45767.0
2018-05-29 14:50:00,110.56,110.59,110.42,110.42,21617.0,90.8744,90.899,90.7593,90.7593,21617.0
2018-05-29 14:55:00,110.41,110.46,110.36,110.36,13189.0,90.7511,90.7922,90.71,90.71,13189.0
2018-05-29 15:00:00,110.32,110.56,110.3,110.48,23249.0,90.6771,90.8744,90.6607,90.8086,23249.0
2018-05-29 15:05:00,110.46,110.54,110.36,110.43,21129.0,90.7922,90.8579,90.71,90.7675,21129.0
2018-05-29 15:10:00,110.46,110.48,110.32,110.36,16572.0,90.7922,90.8086,90.6771,90.71,16572.0
2018-05-29 15:15:00,110.33,110.42,110.27,110.38,19852.0,90.6853,90.7593,90.636,90.7264,19852.0
2018-05-29 15:20:00,110.38,110.48,110.28,110.46,19033.0,90.7264,90.8086,90.6442,90.7922,19033.0
2018-05-29 15:25:00,110.48,110.6,110.43,110.56,30778.0,90.8086,90.9073,90.7675,90.8744,30778.0
2018-05-29 15:30:00,110.55,110.76,110.5,110.76,28911.0,90.8662,91.0388,90.8251,91.0388,28911.0
2018-05-29 15:35:00,110.76,110.92,110.71,110.81,28575.0,91.0388,91.1703,90.9977,91.0799,28575.0
2018-05-29 15:40:00,110.83,110.95,110.81,110.95,35871.0,91.0963,91.1949,91.0799,91.1949,35871.0
2018-05-29 15:45:00,110.96,111.11,110.96,111.08,42220.0,91.2032,91.3265,91.2032,91.3018,42220.0
2018-05-29 15:50:00,111.09,111.19,111.0,111.07,59968.0,91.31,91.3922,91.236,91.2936,59968.0
2018-05-29 15:55:00,111.07,111.11,110.89,110.94,173333.0,91.2936,91.3265,91.1456,91.1867,173333.0
2018-05-30 09:30:00,111.34,111.63,111.04,111.54,69661.0,91.5155,91.7539,91.2689,91.6799,69661.0
2018-05-30 09:35:00,111.58,111.61,111.39,111.53,38345.0,91.7128,91.7374,91.5566,91.6717,38345.0
2018-05-30 09:40:00,111.54,111.55,111.35,111.46,26514.0,91.6799,91.6881,91.5237,91.6141,26514.0
2018-05-30 09:45:00,111.48,111.77,111.44,111.64,32144.0,91.6306,91.8689,91.5977,91.7621,32144.0
2018-05-30 09:50:00,111.65,111.74,111.38,111.46,25371.0,91.7703,91.8443,91.5484,91.6141,25371.0
2018-05-30 09:55:00,111.46,111.67,111.37,111.64,18970.0,91.6141,91.7867,91.5402,91.7621,18970.0
2018-05-30 10:00:00,111.67,111.76,111.56,111.68,27965.0,91.7867,91.8607,91.6963,91.795,27965.0
2018-05-30 10:05:00,111.69,111.73,111.4,111.59,53982.0,91.8032,91.8361,91.5648,91.721,53982.0
2018-05-30 10:10:00,111.63,111.85,111.61,111.84,34669.0,91.7539,91.9347,91.7374,91.9265,34669.0
2018-05-30 10:15:00,111.83,111.84,111.65,111.65,19769.0,91.9183,91.9265,91.7703,91.7703,19769.0
2018-05-30 10:20:00,111.64,111.68,111.54,111.62,18149.0,91.7621,91.795,91.6799,91.7456,18149.0
2018-05-30 10:25:00,111.65,111.72,111.58,111.72,24780.0,91.7703,91.8278,91.7128,91.8278,24780.0
2018-05-30 10:30:00,111.72,111.8,111.67,111.75,25374.0,91.8278,91.8936,91.7867,91.8525,25374.0
2018-05-30 10:35:00,111.75,111.91,111.75,111.84,48968.0,91.8525,91.984,91.8525,91.9265,48968.0
2018-05-30 10:40:00,111.85,112.11,111.78,112.09,82505.0,91.9347,92.1484,91.8772,92.132,82505.0
2018-05-30 10:45:00,112.07,112.15,111.8,111.82,28136.0,92.1155,92.1813,91.8936,91.91,28136.0
2018-05-30 10:50:00,111.82,111.86,111.77,111.82,21201.0,91.91,91.9429,91.8689,91.91,21201.0
2018-05-30 10:55:00,111.83,112.01,111.83,112.0,29583.0,91.9183,92.0662,91.9183,92.058,29583.0
2018-05-30 11:00:00,112.02,112.24,112.01,112.03,25376.0,92.0744,92.2553,92.0662,92.0826,25376.0
2018-05-30 11:05:00,112.04,112.05,111.97,112.0,18753.0,92.0909,92.0991,92.0333,92.058,18753.0
2018-05-30 11:10:00,112.0,112.05,111.95,111.99,20414.0,92.058,92.0991,92.0169,92.0498,20414.0
2018-05-30 11:15:00,112.01,112.02,111.82,111.87,59627.0,92.0662,92.0744,91.91,91.9511,59627.0
2018-05-30 11:20:00,111.87,112.0,111.87,111.99,23897.0,91.9511,92.058,91.9511,92.0498,23897.0
2018-05-30 11:25:00,111.99,112.06,111.97,111.99,27005.0,92.0498,92.1073,92.0333,92.0498,27005.0
2018-05-30 11:30:00,111.99,112.18,111.98,112.1,30491.0,92.0498,92.2059,92.0415,92.1402,30491.0
2018-05-30 11:35:00,112.12,112.21,112.07,112.07,22997.0,92.1566,92.2306,92.1155,92.1155,22997.0
2018-05-30 11:40:00,112.07,112.09,111.96,112.0,16315.0,92.1155,92.132,92.0251,92.058,16315.0
2018-05-30 11:45:00,112.0,112.05,111.93,112.05,20017.0,92.058,92.0991,92.0004,92.0991,20017.0
2018-05-30 11:50:00,112.06,112.23,112.05,112.21,26606.0,92.1073,92.247,92.0991,92.2306,26606.0
2018-05-30 11:55:00,112.21,112.31,112.14,112.2,47307.0,92.2306,92.3128,92.1731,92.2224,47307.0
2018-05-30 12:00:00,112.21,112.36,112.18,112.23,50637.0,92.2306,92.3539,92.2059,92.247,50637.0
2018-05-30 12:05:00,112.22,112.33,112.12,112.17,30037.0,92.2388,92.3292,92.1566,92.1977,30037.0
2018-05-30 12:10:00,112.2,112.24,112.14,112.14,30084.0,92.2224,92.2553,92.1731,92.1731,30084.0
2018-05-30 12:15:00,112.15,112.25,112.1,112.1,24648.0,92.1813,92.2635,92.1402,92.1402,24648.0
2018-05-30 12:20:00,112.11,112.17,112.0,112.06,17321.0,92.1484,92.1977,92.058,92.1073,17321.0
2018-05-30 12:25:00,112.06,112.12,111.96,111.96,23447.0,92.1073,92.1566,92.0251,92.0251,23447.0
2018-05-30 12:30:00,111.96,112.03,111.91,111.92,17812.0,92.0251,92.0826,91.984,91.9922,17812.0
2018-05-30 12:35:00,111.94,111.97,111.79,111.79,12308.0,92.0087,92.0333,91.8854,91.8854,12308.0
2018-05-30 12:40:00,111.8,111.8,111.36,111.39,19119.0,91.8936,91.8936,91.5319,91.5566,19119.0
2018-05-30 12:45:00,111.37,111.51,111.35,111.45,29512.0,91.5402,91.6552,91.5237,91.6059,29512.0
2018-05-30 12:50:00,111.45,111.48,111.3,111.48,24646.0,91.6059,91.6306,91.4826,91.6306,24646.0
2018-05-30 12:55:00,111.48,111.51,111.36,111.37,14991.0,91.6306,91.6552,91.5319,91.5402,14991.0
2018-05-30 13:00:00,111.38,111.4,111.24,111.36,17229.0,91.5484,91.5648,91.4333,91.5319,17229.0
2018-05-30 13:05:00,111.34,111.58,111.33,111.57,30094.0,91.5155,91.7128,91.5073,91.7045,30094.0
2018-05-30 13:10:00,111.56,111.63,111.45,111.59,19647.0,91.6963,91.7539,91.6059,91.721,19647.0
2018-05-30 13:15:00,111.61,111.79,111.58,111.72,22286.0,91.7374,91.8854,91.7128,91.8278,22286.0
2018-05-30 13:20:00,111.71,111.81,111.65,111.68,16273.0,91.8196,91.9018,91.7703,91.795,16273.0
2018-05-30 13:25:00,111.68,111.85,111.67,111.83,25606.0,91.795,91.9347,91.7867,91.9183,25606.0
2018-05-30 13:30:00,111.86,111.88,111.68,111.79,15716.0,91.9429,91.9594,91.795,91.8854,15716.0
2018-05-30 13:35:00,111.79,111.8,111.66,111.7,20043.0,91.8854,91.8936,91.7785,91.8114,20043.0
2018-05-30 13:40:00,111.72,111.77,111.57,111.66,16771.0,91.8278,91.8689,91.7045,91.7785,16771.0
2018-05-30 13:45:00,111.64,111.7,111.61,111.7,13041.0,91.7621,91.8114,91.7374,91.8114,13041.0
2018-05-30 13:50:00,111.71,111.8,111.63,111.63,18279.0,91.8196,91.8936,91.7539,91.7539,18279.0
2018-05-30 13:55:00,111.67,111.81,111.63,111.79,19855.0,91.7867,91.9018,91.7539,91.8854,19855.0
2018-05-30 14:00:00,111.82,111.83,111.77,111.81,20032.0,91.91,91.9183,91.8689,91.9018,20032.0
2018-05-30 14:05:00,111.8,111.95,111.77,111.91,30454.0,91.8936,92.0169,91.8689,91.984,30454.0
2018-05-30 14:10:00,111.93,111.98,111.93,111.94,15278.0,92.0004,92.0415,92.0004,92.0087,15278.0
2018-05-30 14:15:00,111.94,111.94,111.78,111.81,27073.0,92.0087,92.0087,91.8772,91.9018,27073.0
2018-05-30 14:20:00,111.79,111.86,111.61,111.61,30060.0,91.8854,91.9429,91.7374,91.7374,30060.0
2018-05-30 14:25:00,111.6,111.66,111.58,111.64,21957.0,91.7292,91.7785,91.7128,91.7621,21957.0
2018-05-30 14:30:00,111.65,111.77,111.6,111.76,31773.0,91.7703,91.8689,91.7292,91.8607,31773.0
2018-05-30 14:35:00,111.74,111.79,111.73,111.73,14371.0,91.8443,91.8854,91.8361,91.8361,14371.0
2018-05-30 14:40:00,111.73,111.83,111.71,111.75,22072.0,91.8361,91.9183,91.8196,91.8525,22072.0
2018-05-30 14:45:00,111.76,111.81,111.73,111.76,25649.0,91.8607,91.9018,91.8361,91.8607,25649.0
2018-05-30 14:50:00,111.77,111.87,111.76,111.83,24087.0,91.8689,91.9511,91.8607,91.9183,24087.0
2018-05-30 14:55:00,111.83,111.91,111.81,111.86,17984.0,91.9183,91.984,91.9018,91.9429,17984.0
2018-05-30 15:00:00,111.85,112.0,111.85,111.91,23257.0,91.9347,92.058,91.9347,91.984,23257.0
2018-05-30 15:05:00,111.92,111.98,111.8,111.8,23297.0,91.9922,92.0415,91.8936,91.8936,23297.0
2018-05-30 15:10:00,111.8,111.91,111.78,111.88,26353.0,91.8936,91.984,91.8772,91.9594,26353.0
2018-05-30 15:15:00,111.89,112.01,111.87,112.01,25454.0,91.9676,92.0662,91.9511,92.0662,25454.0
2018-05-30 15:20:00,112.01,112.04,111.92,111.92,25953.0,92.0662,92.0909,91.9922,91.9922,25953.0
2018-05-30 15:25:00,111.92,111.97,111.88,111.9,30805.0,91.9922,92.0333,91.9594,91.9758,30805.0
2018-05-30 15:30:00,111.91,112.02,111.83,112.01,53446.0,91.984,92.0744,91.9183,92.0662,53446.0
2018-05-30 15:35:00,112.0,112.01,111.89,111.96,45051.0,92.058,92.0662,91.9676,92.0251,45051.0
2018-05-30 15:40:00,111.95,111.96,111.84,111.93,40411.0,92.0169,92.0251,91.9265,92.0004,40411.0
2018-05-30 15:45:00,111.92,111.92,111.76,111.78,45253.0,91.9922,91.9922,91.8607,91.8772,45253.0
2018-05-30 15:50:00,111.78,112.0,111.77,111.91,96046.0,91.8772,92.058,91.8689,91.984,96046.0
2018-05-30 15:55:00,111.92,112.01,111.79,111.81,230316.0,91.9922,92.0662,91.8854,91.9018,230316.0
2018-05-31 09:30:00,111.89,112.11,111.5,111.93,84695.0,91.9676,92.1484,91.647,92.0004,84695.0
2018-05-31 09:35:00,111.91,112.43,111.83,112.41,38798.0,91.984,92.4114,91.9183,92.395,38798.0
2018-05-31 09:40:00,112.41,112.49,112.19,112.23,37529.0,92.395,92.4607,92.2142,92.247,37529.0
2018-05-31 09:45:00,112.23,112.54,112.21,112.26,50306.0,92.247,92.5018,92.2306,92.2717,50306.0
2018-05-31 09:50:00,112.28,112.43,112.25,112.43,48965.0,92.2881,92.4114,92.2635,92.4114,48965.0
2018-05-31 09:55:00,112.43,112.62,112.41,112.55,33587.0,92.4114,92.5676,92.395,92.5101,33587.0
2018-05-31 10:00:00,112.54,112.64,112.49,112.54,34001.0,92.5018,92.584,92.4607,92.5018,34001.0
2018-05-31 10:05:00,112.52,112.52,112.31,112.36,21326.0,92.4854,92.4854,92.3128,92.3539,21326.0
2018-05-31 10:10:00,112.36,112.4,112.24,112.34,21941.0,92.3539,92.3868,92.2553,92.3374,21941.0
2018-05-31 10:15:00,112.36,112.43,112.27,112.27,25032.0,92.3539,92.4114,92.2799,92.2799,25032.0
2018-05-31 10:20:00,112.31,112.42,112.23,112.23,32533.0,92.3128,92.4032,92.247,92.247,32533.0
2018-05-31 10:25:00,112.22,112.38,112.16,112.33,23392.0,92.2388,92.3703,92.1895,92.3292,23392.0
2018-05-31 10:30:00,112.31,112.45,112.22,112.43,23922.0,92.3128,92.4279,92.2388,92.4114,23922.0
2018-05-31 10:35:00,112.42,112.45,112.17,112.17,14306.0,92.4032,92.4279,92.1977,92.1977,14306.0
2018-05-31 10:40:00,112.18,112.31,112.15,112.21,14084.0,92.2059,92.3128,92.1813,92.2306,14084.0
2018-05-31 10:45:00,112.21,112.31,111.92,111.92,18892.0,92.2306,92.3128,91.9922,91.9922,18892.0
2018-05-31 10:50:00,111.92,112.1,111.85,112.02,83757.0,91.9922,92.1402,91.9347,92.0744,83757.0
2018-05-31 10:55:00,112.02,112.03,111.91,112.01,16005.0,92.0744,92.0826,91.984,92.0662,16005.0
2018-05-31 11:00:00,111.98,112.09,111.92,112.03,26918.0,92.0415,92.132,91.9922,92.0826,26918.0
2018-05-31 11:05:00,112.04,112.09,111.93,111.98,15937.0,92.0909,92.132,92.0004,92.0415,15937.0
2018-05-31 11:10:00,111.98,112.07,111.91,111.91,13992.0,92.0415,92.1155,91.984,91.984,13992.0
2018-05-31 11:15:00,111.93,111.97,111.83,111.88,15377.0,92.0004,92.0333,91.9183,91.9594,15377.0
2018-05-31 11:20:00,111.88,112.02,111.87,112.01,17265.0,91.9594,92.0744,91.9511,92.0662,17265.0
2018-05-31 11:25:00,112.02,112.45,112.02,112.45,22338.0,92.0744,92.4279,92.0744,92.4279,22338.0
2018-05-31 11:30:00,112.43,112.43,112.22,112.22,16224.0,92.4114,92.4114,92.2388,92.2388,16224.0
2018-05-31 11:35:00,112.21,112.66,112.17,112.54,27173.0,92.2306,92.6005,92.1977,92.5018,27173.0
2018-05-31 11:40:00,112.55,112.88,112.55,112.81,68159.0,92.5101,92.7813,92.5101,92.7238,68159.0
2018-05-31 11:45:00,112.81,112.85,112.67,112.67,22849.0,92.7238,92.7566,92.6087,92.6087,22849.0
2018-05-31 11:50:00,112.67,112.68,112.45,112.49,19215.0,92.6087,92.6169,92.4279,92.4607,19215.0
2018-05-31 11:55:00,112.48,112.53,112.35,112.39,30665.0,92.4525,92.4936,92.3457,92.3785,30665.0
2018-05-31 12:00:00,112.4,112.4,112.17,112.22,12774.0,92.3868,92.3868,92.1977,92.2388,12774.0
2018-05-31 12:05:00,112.24,112.31,112.04,112.04,16008.0,92.2553,92.3128,92.0909,92.0909,16008.0
2018-05-31 12:10:00,112.04,112.15,112.03,112.1,12617.0,92.0909,92.1813,92.0826,92.1402,12617.0
2018-05-31 12:15:00,112.09,112.22,112.06,112.21,17347.0,92.132,92.2388,92.1073,92.2306,17347.0
2018-05-31 12:20:00,112.22,112.22,112.15,112.2,12691.0,92.2388,92.2388,92.1813,92.2224,12691.0
2018-05-31 12:25:00,112.19,112.19,112.01,112.05,16813.0,92.2142,92.2142,92.0662,92.0991,16813.0
2018-05-31 12:30:00,112.04,112.04,111.96,112.0,17367.0,92.0909,92.0909,92.0251,92.058,17367.0
2018-05-31 12:35:00,112.01,112.12,112.0,112.12,18303.0,92.0662,92.1566,92.058,92.1566,18303.0
2018-05-31 12:40:00,112.11,112.24,112.06,112.2,22447.0,92.1484,92.2553,92.1073,92.2224,22447.0
2018-05-31 12:45:00,112.2,112.28,112.15,112.24,16644.0,92.2224,92.2881,92.1813,92.2553,16644.0
2018-05-31 12:50:00,112.27,112.3,112.12,112.15,14334.0,92.2799,92.3046,92.1566,92.1813,14334.0
2018-05-31 12:55:00,112.16,112.27,112.15,112.26,12680.0,92.1895,92.2799,92.1813,92.2717,12680.0
2018-05-31 13:00:00,112.27,112.3,112.07,112.07,18915.0,92.2799,92.3046,92.1155,92.1155,18915.0
2018-05-31 13:05:00,112.08,112.13,112.03,112.03,8787.0,92.1237,92.1648,92.0826,92.0826,8787.0
2018-05-31 13:10:00,112.03,112.07,111.98,112.03,19361.0,92.0826,92.1155,92.0415,92.0826,19361.0
2018-05-31 13:15:00,112.05,112.15,112.05,112.1,13230.0,92.0991,92.1813,92.0991,92.1402,13230.0
2018-05-31 13:20:00,112.11,112.16,112.08,112.11,18713.0,92.1484,92.1895,92.1237,92.1484,18713.0
2018-05-31 13:25:00,112.13,112.23,112.11,112.19,18469.0,92.1648,92.247,92.1484,92.2142,18469.0
2018-05-31 13:30:00,112.18,112.29,112.05,112.05,21892.0,92.2059,92.2963,92.0991,92.0991,21892.0
2018-05-31 13:35:00,112.06,112.16,112.0,112.09,14558.0,92.1073,92.1895,92.058,92.132,14558.0
2018-05-31 13:40:00,112.09,112.14,112.02,112.07,16880.0,92.132,92.1731,92.0744,92.1155,16880.0
2018-05-31 13:45:00,112.09,112.13,112.01,112.01,19912.0,92.132,92.1648,92.0662,92.0662,19912.0
2018-05-31 13:50:00,112.03,112.04,111.89,111.95,27542.0,92.0826,92.0909,91.9676,92.0169,27542.0
2018-05-31 13:55:00,111.95,111.95,111.7,111.74,21447.0,92.0169,92.0169,91.8114,91.8443,21447.0
2018-05-31 14:00:00,111.75,111.75,111.51,111.69,30110.0,91.8525,91.8525,91.6552,91.8032,30110.0
2018-05-31 14:05:00,111.69,111.83,111.67,111.77,24313.0,91.8032,91.9183,91.7867,91.8689,24313.0
2018-05-31 14:10:00,111.73,111.95,111.71,111.93,30053.0,91.8361,92.0169,91.8196,92.0004,30053.0
2018-05-31 14:15:00,111.93,112.06,111.89,111.92,23105.0,92.0004,92.1073,91.9676,91.9922,23105.0
2018-05-31 14:20:00,111.91,112.14,111.91,112.12,24914.0,91.984,92.1731,91.984,92.1566,24914.0
2018-05-31 14:25:00,112.12,112.21,112.09,112.19,31227.0,92.1566,92.2306,92.132,92.2142,31227.0
2018-05-31 14:30:00,112.17,112.19,111.99,112.03,39215.0,92.1977,92.2142,92.0498,92.0826,39215.0
2018-05-31 14:35:00,112.01,112.01,111.92,111.96,21596.0,92.0662,92.0662,91.9922,92.0251,21596.0
2018-05-31 14:40:00,111.97,112.08,111.93,112.08,36527.0,92.0333,92.1237,92.0004,92.1237,36527.0
2018-05-31 14:45:00,112.08,112.08,111.88,111.9,25767.0,92.1237,92.1237,91.9594,91.9758,25767.0
2018-05-31 14:50:00,111.9,112.13,111.89,112.1,34903.0,91.9758,92.1648,91.9676,92.1402,34903.0
2018-05-31 14:55:00,112.11,112.15,112.03,112.13,54235.0,92.1484,92.1813,92.0826,92.1648,54235.0
2018-05-31 15:00:00,112.11,112.21,112.02,112.06,53311.0,92.1484,92.2306,92.0744,92.1073,53311.0
2018-05-31 15:05:00,112.08,112.38,112.08,112.32,60882.0,92.1237,92.3703,92.1237,92.321,60882.0
2018-05-31 15:10:00,112.31,112.34,112.19,112.23,63391.0,92.3128,92.3374,92.2142,92.247,63391.0
2018-05-31 15:15:00,112.23,112.31,112.17,112.25,46966.0,92.247,92.3128,92.1977,92.2635,46966.0
2018-05-31 15:20:00,112.25,112.37,112.16,112.2,57071.0,92.2635,92.3621,92.1895,92.2224,57071.0
2018-05-31 15:25:00,112.2,112.33,112.14,112.3,56615.0,92.2224,92.3292,92.1731,92.3046,56615.0
2018-05-31 15:30:00,112.29,112.34,112.22,112.23,155915.0,92.2963,92.3374,92.2388,92.247,155915.0
2018-05-31 15:35:00,112.24,112.42,112.24,112.38,71295.0,92.2553,92.4032,92.2553,92.3703,71295.0
2018-05-31 15:40:00,112.38,112.4,112.21,112.3,70681.0,92.3703,92.3868,92.2306,92.3046,70681.0
2018-05-31 15:45:00,112.29,112.41,112.27,112.41,136822.0,92.2963,92.395,92.2799,92.395,136822.0
2018-05-31 15:50:00,112.4,112.4,111.75,111.92,234524.0,92.3868,92.3868,91.8525,91.9922,234524.0
2018-05-31 15:55:00,111.92,112.09,111.84,111.92,534614.0,91.9922,92.132,91.9265,91.9922,534614.0
2018-06-01 09:30:00,112.55,112.69,112.32,112.68,87414.0,92.5101,92.6251,92.321,92.6169,87414.0
2018-06-01 09:35:00,112.73,112.9,112.67,112.77,33574.0,92.658,92.7977,92.6087,92.6909,33574.0
2018-06-01 09:40:00,112.78,113.03,112.76,112.94,74994.0,92.6991,92.9046,92.6827,92.8306,74994.0
2018-06-01 09:45:00,112.91,113.08,112.91,113.05,35096.0,92.806,92.9457,92.806,92.921,35096.0
2018-06-01 09:50:00,113.07,113.25,113.06,113.19,36112.0,92.9375,93.0854,92.9292,93.0361,36112.0
2018-06-01 09:55:00,113.19,113.33,113.17,113.26,41456.0,93.0361,93.1512,93.0197,93.0936,41456.0
2018-06-01 10:00:00,113.26,113.35,113.17,113.31,31714.0,93.0936,93.1676,93.0197,93.1347,31714.0
2018-06-01 10:05:00,113.32,113.33,113.07,113.1,36152.0,93.143,93.1512,92.9375,92.9621,36152.0
2018-06-01 10:10:00,113.12,113.2,112.92,112.97,39605.0,92.9786,93.0443,92.8142,92.8553,39605.0
2018-06-01 10:15:00,112.99,113.24,112.85,113.24,36285.0,92.8717,93.0772,92.7566,93.0772,36285.0
2018-06-01 10:20:00,113.23,113.86,113.21,113.81,102792.0,93.069,93.5868,93.0525,93.5457,102792.0
2018-06-01 10:25:00,113.81,113.98,113.67,113.73,45237.0,93.5457,93.6854,93.4306,93.48,45237.0
2018-06-01 10:30:00,113.7,113.79,113.49,113.64,101573.0,93.4553,93.5293,93.2827,93.406,101573.0
2018-06-01 10:35:00,113.63,113.76,113.35,113.69,131113.0,93.3978,93.5046,93.1676,93.4471,131113.0
2018-06-01 10:40:00,113.71,113.91,113.56,113.61,33869.0,93.4635,93.6279,93.3402,93.3813,33869.0
2018-06-01 10:45:00,113.63,113.98,113.63,113.98,23525.0,93.3978,93.6854,93.3978,93.6854,23525.0
2018-06-01 10:50:00,113.98,114.03,113.92,113.99,55977.0,93.6854,93.7265,93.6361,93.6937,55977.0
2018-06-01 10:55:00,113.97,114.17,113.95,114.03,28566.0,93.6772,93.8416,93.6608,93.7265,28566.0
2018-06-01 11:00:00,114.05,114.17,114.05,114.1,31369.0,93.743,93.8416,93.743,93.7841,31369.0
2018-06-01 11:05:00,114.12,114.13,113.89,113.91,22203.0,93.8005,93.8087,93.6115,93.6279,22203.0
2018-06-01 11:10:00,113.9,113.9,113.72,113.76,17269.0,93.6197,93.6197,93.4717,93.5046,17269.0
2018-06-01 11:15:00,113.76,113.89,113.74,113.86,11937.0,93.5046,93.6115,93.4882,93.5868,11937.0
2018-06-01 11:20:00,113.87,114.01,113.87,113.91,42653.0,93.595,93.7101,93.595,93.6279,42653.0
2018-06-01 11:25:00,113.91,114.07,113.91,114.0,25252.0,93.6279,93.7594,93.6279,93.7019,25252.0
2018-06-01 11:30:00,114.01,114.15,113.94,114.13,22194.0,93.7101,93.8252,93.6526,93.8087,22194.0
2018-06-01 11:35:00,114.12,114.17,114.0,114.03,27841.0,93.8005,93.8416,93.7019,93.7265,27841.0
2018-06-01 11:40:00,114.04,114.12,114.04,114.07,14272.0,93.7348,93.8005,93.7348,93.7594,14272.0
2018-06-01 11:45:00,114.07,114.16,114.04,114.16,18359.0,93.7594,93.8334,93.7348,93.8334,18359.0
2018-06-01 11:50:00,114.15,114.21,114.08,114.08,21545.0,93.8252,93.8745,93.7676,93.7676,21545.0
2018-06-01 11:55:00,114.09,114.18,114.06,114.12,16359.0,93.7759,93.8498,93.7512,93.8005,16359.0
2018-06-01 12:00:00,114.12,114.2,114.12,114.18,16404.0,93.8005,93.8663,93.8005,93.8498,16404.0
2018-06-01 12:05:00,114.19,114.35,114.17,114.27,24539.0,93.858,93.9896,93.8416,93.9238,24539.0
2018-06-01 12:10:00,114.29,114.42,114.27,114.39,16700.0,93.9402,94.0471,93.9238,94.0224,16700.0
2018-06-01 12:15:00,114.38,114.48,114.38,114.47,33143.0,94.0142,94.0964,94.0142,94.0882,33143.0
2018-06-01 12:20:00,114.46,114.47,114.38,114.43,186173.0,94.08,94.0882,94.0142,94.0553,186173.0
2018-06-01 12:25:00,114.43,114.5,114.4,114.44,36181.0,94.0553,94.1129,94.0307,94.0635,36181.0
2018-06-01 12:30:00,114.45,114.45,114.12,114.16,49041.0,94.0718,94.0718,93.8005,93.8334,49041.0
2018-06-01 12:35:00,114.16,114.31,114.16,114.3,57409.0,93.8334,93.9567,93.8334,93.9485,57409.0
2018-06-01 12:40:00,114.28,114.29,114.19,114.28,28060.0,93.932,93.9402,93.858,93.932,28060.0
2018-06-01 12:45:00,114.29,114.36,113.97,114.1,30614.0,93.9402,93.9978,93.6772,93.7841,30614.0
2018-06-01 12:50:00,114.11,114.2,114.09,114.15,50347.0,93.7923,93.8663,93.7759,93.8252,50347.0
2018-06-01 12:55:00,114.13,114.3,114.12,114.3,161252.0,93.8087,93.9485,93.8005,93.9485,161252.0
2018-06-01 13:00:00,114.32,114.39,114.27,114.31,18277.0,93.9649,94.0224,93.9238,93.9567,18277.0
2018-06-01 13:05:00,114.33,114.33,114.22,114.3,15395.0,93.9731,93.9731,93.8827,93.9485,15395.0
2018-06-01 13:10:00,114.3,114.4,114.22,114.36,45251.0,93.9485,94.0307,93.8827,93.9978,45251.0
2018-06-01 13:15:00,114.35,114.39,114.26,114.3,12903.0,93.9896,94.0224,93.9156,93.9485,12903.0
2018-06-01 13:20:00,114.3,114.39,114.29,114.33,20922.0,93.9485,94.0224,93.9402,93.9731,20922.0
2018-06-01 13:25:00,114.33,114.43,114.33,114.37,15626.0,93.9731,94.0553,93.9731,94.006,15626.0
2018-06-01 13:30:00,114.37,114.4,114.31,114.35,11158.0,94.006,94.0307,93.9567,93.9896,11158.0
2018-06-01 13:35:00,114.35,114.39,114.32,114.39,9464.0,93.9896,94.0224,93.9649,94.0224,9464.0
2018-06-01 13:40:00,114.39,114.44,114.35,114.36,10429.0,94.0224,94.0635,93.9896,93.9978,10429.0
2018-06-01 13:45:00,114.4,114.49,114.38,114.38,14612.0,94.0307,94.1046,94.0142,94.0142,14612.0
2018-06-01 13:50:00,114.37,114.44,114.35,114.43,14471.0,94.006,94.0635,93.9896,94.0553,14471.0
2018-06-01 13:55:00,114.41,114.42,114.3,114.34,17499.0,94.0389,94.0471,93.9485,93.9813,17499.0
2018-06-01 14:00:00,114.34,114.46,114.24,114.25,17840.0,93.9813,94.08,93.8991,93.9074,17840.0
2018-06-01 14:05:00,114.28,114.28,114.09,114.12,29622.0,93.932,93.932,93.7759,93.8005,29622.0
2018-06-01 14:10:00,114.1,114.19,114.03,114.14,49152.0,93.7841,93.858,93.7265,93.817,49152.0
2018-06-01 14:15:00,114.14,114.16,114.04,114.07,25712.0,93.817,93.8334,93.7348,93.7594,25712.0
2018-06-01 14:20:00,114.07,114.25,114.04,114.22,19169.0,93.7594,93.9074,93.7348,93.8827,19169.0
2018-06-01 14:25:00,114.21,114.25,114.08,114.25,16221.0,93.8745,93.9074,93.7676,93.9074,16221.0
2018-06-01 14:30:00,114.25,114.26,114.04,114.06,23018.0,93.9074,93.9156,93.7348,93.7512,23018.0
2018-06-01 14:35:00,114.06,114.11,114.02,114.08,19306.0,93.7512,93.7923,93.7183,93.7676,19306.0
2018-06-01 14:40:00,114.07,114.24,114.07,114.14,28227.0,93.7594,93.8991,93.7594,93.817,28227.0
2018-06-01 14:45:00,114.15,114.22,114.12,114.19,18646.0,93.8252,93.8827,93.8005,93.858,18646.0
2018-06-01 14:50:00,114.19,114.26,114.14,114.16,18438.0,93.858,93.9156,93.817,93.8334,18438.0
2018-06-01 14:55:00,114.16,114.35,114.16,114.28,36876.0,93.8334,93.9896,93.8334,93.932,36876.0
2018-06-01 15:00:00,114.29,114.3,114.2,114.25,32615.0,93.9402,93.9485,93.8663,93.9074,32615.0
2018-06-01 15:05:00,114.22,114.23,114.1,114.12,25712.0,93.8827,93.8909,93.7841,93.8005,25712.0
2018-06-01 15:10:00,114.09,114.14,114.02,114.02,28262.0,93.7759,93.817,93.7183,93.7183,28262.0
2018-06-01 15:15:00,114.01,114.12,114.0,114.12,16773.0,93.7101,93.8005,93.7019,93.8005,16773.0
2018-06-01 15:20:00,114.11,114.15,114.05,114.13,18528.0,93.7923,93.8252,93.743,93.8087,18528.0
2018-06-01 15:25:00,114.13,114.16,114.1,114.13,23415.0,93.8087,93.8334,93.7841,93.8087,23415.0
2018-06-01 15:30:00,114.12,114.14,114.09,114.12,30518.0,93.8005,93.817,93.7759,93.8005,30518.0
2018-06-01 15:35:00,114.11,114.19,114.08,114.16,41300.0,93.7923,93.858,93.7676,93.8334,41300.0
2018-06-01 15:40:00,114.17,114.25,114.12,114.23,63687.0,93.8416,93.9074,93.8005,93.8909,63687.0
2018-06-01 15:45:00,114.21,114.24,114.1,114.1,66547.0,93.8745,93.8991,93.7841,93.7841,66547.0
2018-06-01 15:50:00,114.1,114.52,114.08,114.49,139726.0,93.7841,94.1293,93.7676,94.1046,139726.0
2018-06-01 15:55:00,114.48,114.8,114.43,114.8,510413.0,94.0964,94.3594,94.0553,94.3594,510413.0
2018-06-04 09:30:00,114.74,114.83,114.41,114.56,92317.0,94.3101,94.3841,94.0389,94.1622,92317.0
2018-06-04 09:35:00,114.56,114.7,114.31,114.45,44760.0,94.1622,94.2772,93.9567,94.0718,44760.0
2018-06-04 09:40:00,114.45,114.8,114.42,114.73,20663.0,94.0718,94.3594,94.0471,94.3019,20663.0
2018-06-04 09:45:00,114.74,115.07,114.74,114.87,140614.0,94.3101,94.5814,94.3101,94.417,140614.0
2018-06-04 09:50:00,114.88,115.27,114.84,115.07,38569.0,94.4252,94.7457,94.3923,94.5814,38569.0
2018-06-04 09:55:00,115.07,115.22,115.02,115.21,41452.0,94.5814,94.7047,94.5403,94.6964,41452.0
2018-06-04 10:00:00,115.22,115.27,114.98,115.08,31640.0,94.7047,94.7457,94.5074,94.5896,31640.0
2018-06-04 10:05:00,115.06,115.17,114.99,115.01,26608.0,94.5731,94.6636,94.5156,94.532,26608.0
2018-06-04 10:10:00,115.03,115.05,114.87,114.94,26395.0,94.5485,94.5649,94.417,94.4745,26395.0
2018-06-04 10:15:00,114.94,115.17,114.87,115.17,33694.0,94.4745,94.6636,94.417,94.6636,33694.0
2018-06-04 10:20:00,115.16,115.41,115.14,115.31,58974.0,94.6553,94.8608,94.6389,94.7786,58974.0
2018-06-04 10:25:00,115.33,115.56,115.33,115.51,63730.0,94.7951,94.9841,94.7951,94.943,63730.0
2018-06-04 10:30:00,115.49,115.7,115.47,115.67,54707.0,94.9266,95.0992,94.9101,95.0745,54707.0
2018-06-04 10:35:00,115.66,115.75,115.39,115.44,37134.0,95.0663,95.1403,94.8444,94.8855,37134.0
2018-06-04 10:40:00,115.44,115.77,115.41,115.71,37151.0,94.8855,95.1567,94.8608,95.1074,37151.0
2018-06-04 10:45:00,115.72,115.74,115.56,115.56,28481.0,95.1156,95.1321,94.9841,94.9841,28481.0
2018-06-04 10:50:00,115.56,115.67,115.45,115.5,22016.0,94.9841,95.0745,94.8937,94.9348,22016.0
2018-06-04 10:55:00,115.5,115.59,115.44,115.45,16226.0,94.9348,95.0088,94.8855,94.8937,16226.0
2018-06-04 11:00:00,115.47,115.61,115.46,115.48,32304.0,94.9101,95.0252,94.9019,94.9184,32304.0
2018-06-04 11:05:00,115.47,115.5,115.15,115.17,19184.0,94.9101,94.9348,94.6471,94.6636,19184.0
2018-06-04 11:10:00,115.17,115.25,115.03,115.1,25263.0,94.6636,94.7293,94.5485,94.606,25263.0
2018-06-04 11:15:00,115.11,115.23,115.08,115.19,26473.0,94.6142,94.7129,94.5896,94.68,26473.0
2018-06-04 11:20:00,115.17,115.29,115.09,115.13,24104.0,94.6636,94.7622,94.5978,94.6307,24104.0
2018-06-04 11:25:00,115.11,115.3,115.02,115.3,24604.0,94.6142,94.7704,94.5403,94.7704,24604.0
2018-06-04 11:30:00,115.24,115.32,115.2,115.26,51470.0,94.7211,94.7868,94.6882,94.7375,51470.0
2018-06-04 11:35:00,115.31,115.4,115.27,115.32,33597.0,94.7786,94.8526,94.7457,94.7868,33597.0
2018-06-04 11:40:00,115.35,115.42,115.29,115.4,33900.0,94.8115,94.869,94.7622,94.8526,33900.0
2018-06-04 11:45:00,115.34,115.43,115.28,115.43,20535.0,94.8033,94.8773,94.754,94.8773,20535.0
2018-06-04 11:50:00,115.41,115.46,115.31,115.37,14185.0,94.8608,94.9019,94.7786,94.8279,14185.0
2018-06-04 11:55:00,115.35,115.61,115.35,115.58,24351.0,94.8115,95.0252,94.8115,95.0006,24351.0
2018-06-04 12:00:00,115.57,115.73,115.53,115.72,19694.0,94.9923,95.1238,94.9595,95.1156,19694.0
2018-06-04 12:05:00,115.71,115.82,115.69,115.75,31136.0,95.1074,95.1978,95.091,95.1403,31136.0
2018-06-04 12:10:00,115.73,115.94,115.69,115.92,36314.0,95.1238,95.2965,95.091,95.28,36314.0
2018-06-04 12:15:00,115.92,116.02,115.82,115.82,82543.0,95.28,95.3622,95.1978,95.1978,82543.0
2018-06-04 12:20:00,115.83,115.99,115.8,115.88,34050.0,95.206,95.3376,95.1814,95.2471,34050.0
2018-06-04 12:25:00,115.9,116.06,115.89,115.91,21662.0,95.2636,95.3951,95.2554,95.2718,21662.0
2018-06-04 12:30:00,115.91,115.96,115.85,115.96,12543.0,95.2718,95.3129,95.2225,95.3129,12543.0
2018-06-04 12:35:00,115.98,116.01,115.89,115.91,17140.0,95.3293,95.354,95.2554,95.2718,17140.0
2018-06-04 12:40:00,115.92,115.96,115.87,115.95,11202.0,95.28,95.3129,95.2389,95.3047,11202.0
2018-06-04 12:45:00,115.95,115.95,115.85,115.91,14876.0,95.3047,95.3047,95.2225,95.2718,14876.0
2018-06-04 12:50:00,115.91,115.96,115.89,115.95,14946.0,95.2718,95.3129,95.2554,95.3047,14946.0
2018-06-04 12:55:00,115.94,115.95,115.86,115.92,20184.0,95.2965,95.3047,95.2307,95.28,20184.0
2018-06-04 13:00:00,115.91,116.01,115.88,115.99,16986.0,95.2718,95.354,95.2471,95.3376,16986.0
2018-06-04 13:05:00,116.0,116.05,115.97,116.0,20226.0,95.3458,95.3869,95.3211,95.3458,20226.0
2018-06-04 13:10:00,116.0,116.17,115.98,116.17,35874.0,95.3458,95.4855,95.3293,95.4855,35874.0
2018-06-04 13:15:00,116.14,116.16,116.0,116.01,19847.0,95.4608,95.4773,95.3458,95.354,19847.0
2018-06-04 13:20:00,116.01,116.09,116.01,116.09,17998.0,95.354,95.4197,95.354,95.4197,17998.0
2018-06-04 13:25:00,116.08,116.08,116.01,116.05,13930.0,95.4115,95.4115,95.354,95.3869,13930.0
2018-06-04 13:30:00,116.02,116.05,115.9,115.9,25878.0,95.3622,95.3869,95.2636,95.2636,25878.0
2018-06-04 13:35:00,115.89,115.97,115.89,115.89,21025.0,95.2554,95.3211,95.2554,95.2554,21025.0
2018-06-04 13:40:00,115.88,115.94,115.85,115.93,31338.0,95.2471,95.2965,95.2225,95.2882,31338.0
2018-06-04 13:45:00,115.92,116.04,115.92,115.98,20427.0,95.28,95.3786,95.28,95.3293,20427.0
2018-06-04 13:50:00,115.97,115.99,115.91,115.92,10709.0,95.3211,95.3376,95.2718,95.28,10709.0
2018-06-04 13:55:00,115.92,116.0,115.92,115.98,21823.0,95.28,95.3458,95.28,95.3293,21823.0
2018-06-04 14:00:00,115.98,115.98,115.88,115.96,17837.0,95.3293,95.3293,95.2471,95.3129,17837.0
2018-06-04 14:05:00,115.96,116.1,115.96,116.07,19255.0,95.3129,95.428,95.3129,95.4033,19255.0
2018-06-04 14:10:00,116.06,116.1,116.0,116.09,32267.0,95.3951,95.428,95.3458,95.4197,32267.0
2018-06-04 14:15:00,116.1,116.13,116.02,116.1,30675.0,95.428,95.4526,95.3622,95.428,30675.0
2018-06-04 14:20:00,116.12,116.21,116.08,116.11,34742.0,95.4444,95.5184,95.4115,95.4362,34742.0
2018-06-04 14:25:00,116.12,116.12,116.08,116.1,33354.0,95.4444,95.4444,95.4115,95.428,33354.0
2018-06-04 14:30:00,116.11,116.12,116.03,116.07,36786.0,95.4362,95.4444,95.3704,95.4033,36786.0
2018-06-04 14:35:00,116.09,116.13,116.05,116.11,21786.0,95.4197,95.4526,95.3869,95.4362,21786.0
2018-06-04 14:40:00,116.08,116.09,116.0,116.04,25330.0,95.4115,95.4197,95.3458,95.3786,25330.0
2018-06-04 14:45:00,116.02,116.11,116.02,116.11,21822.0,95.3622,95.4362,95.3622,95.4362,21822.0
2018-06-04 14:50:00,116.09,116.17,116.05,116.16,29779.0,95.4197,95.4855,95.3869,95.4773,29779.0
2018-06-04 14:55:00,116.16,116.38,116.14,116.32,37508.0,95.4773,95.6581,95.4608,95.6088,37508.0
2018-06-04 15:00:00,116.31,116.31,116.25,116.25,34345.0,95.6006,95.6006,95.5513,95.5513,34345.0
2018-06-04 15:05:00,116.25,116.27,116.15,116.25,41792.0,95.5513,95.5677,95.4691,95.5513,41792.0
2018-06-04 15:10:00,116.23,116.35,116.21,116.34,36653.0,95.5348,95.6335,95.5184,95.6252,36653.0
2018-06-04 15:15:00,116.33,116.35,116.28,116.29,21750.0,95.617,95.6335,95.5759,95.5841,21750.0
2018-06-04 15:20:00,116.28,116.29,116.16,116.18,24934.0,95.5759,95.5841,95.4773,95.4937,24934.0
2018-06-04 15:25:00,116.18,116.19,116.03,116.05,33032.0,95.4937,95.5019,95.3704,95.3869,33032.0
2018-06-04 15:30:00,116.05,116.12,116.02,116.05,63449.0,95.3869,95.4444,95.3622,95.3869,63449.0
2018-06-04 15:35:00,116.05,116.05,115.95,116.01,43333.0,95.3869,95.3869,95.3047,95.354,43333.0
2018-06-04 15:40:00,116.0,116.02,115.89,115.95,53173.0,95.3458,95.3622,95.2554,95.3047,53173.0
2018-06-04 15:45:00,115.93,115.94,115.75,115.78,89138.0,95.2882,95.2965,95.1403,95.1649,89138.0
2018-06-04 15:50:00,115.77,115.94,115.7,115.71,185975.0,95.1567,95.2965,95.0992,95.1074,185975.0
2018-06-04 15:55:00,115.71,115.75,115.67,115.73,269911.0,95.1074,95.1403,95.0745,95.1238,269911.0
2018-06-05 09:30:00,116.69,116.69,115.95,116.32,117658.0,95.9129,95.9129,95.3047,95.6088,117658.0
2018-06-05 09:35:00,116.28,116.33,115.83,115.86,76673.0,95.5759,95.617,95.206,95.2307,76673.0
2018-06-05 09:40:00,115.91,116.22,115.83,116.07,36149.0,95.2718,95.5266,95.206,95.4033,36149.0
2018-06-05 09:45:00,116.11,116.3,116.11,116.23,54586.0,95.4362,95.5924,95.4362,95.5348,54586.0
2018-06-05 09:50:00,116.22,116.32,115.98,116.31,29295.0,95.5266,95.6088,95.3293,95.6006,29295.0
2018-06-05 09:55:00,116.3,116.63,116.24,116.52,39803.0,95.5924,95.8636,95.543,95.7732,39803.0
2018-06-05 10:00:00,116.54,116.68,116.44,116.65,29422.0,95.7896,95.9047,95.7074,95.88,29422.0
2018-06-05 10:05:00,116.66,116.68,116.45,116.5,26853.0,95.8883,95.9047,95.7156,95.7567,26853.0
2018-06-05 10:10:00,116.49,116.66,116.48,116.58,32550.0,95.7485,95.8883,95.7403,95.8225,32550.0
2018-06-05 10:15:00,116.58,116.8,116.55,116.78,36686.0,95.8225,96.0033,95.7978,95.9869,36686.0
2018-06-05 10:20:00,116.78,116.8,116.61,116.68,33432.0,95.9869,96.0033,95.8472,95.9047,33432.0
2018-06-05 10:25:00,116.67,116.94,116.66,116.93,44794.0,95.8965,96.1184,95.8883,96.1102,44794.0
2018-06-05 10:30:00,116.94,116.99,116.62,116.68,24346.0,96.1184,96.1595,95.8554,95.9047,24346.0
2018-06-05 10:35:00,116.64,116.65,116.4,116.51,26582.0,95.8718,95.88,95.6745,95.765,26582.0
2018-06-05 10:40:00,116.51,116.61,116.45,116.52,21689.0,95.765,95.8472,95.7156,95.7732,21689.0
2018-06-05 10:45:00,116.53,116.78,116.52,116.75,37431.0,95.7814,95.9869,95.7732,95.9622,37431.0
2018-06-05 10:50:00,116.75,116.81,116.59,116.6,34293.0,95.9622,96.0115,95.8307,95.8389,34293.0
2018-06-05 10:55:00,116.6,116.75,116.44,116.75,28682.0,95.8389,95.9622,95.7074,95.9622,28682.0
2018-06-05 11:00:00,116.78,116.82,116.7,116.77,26424.0,95.9869,96.0198,95.9211,95.9787,26424.0
2018-06-05 11:05:00,116.79,116.94,116.59,116.59,40430.0,95.9951,96.1184,95.8307,95.8307,40430.0
2018-06-05 11:10:00,116.52,116.82,116.52,116.82,27193.0,95.7732,96.0198,95.7732,96.0198,27193.0
2018-06-05 11:15:00,116.82,117.0,116.81,116.99,35224.0,96.0198,96.1677,96.0115,96.1595,35224.0
2018-06-05 11:20:00,117.0,117.19,116.99,117.13,82593.0,96.1677,96.3239,96.1595,96.2746,82593.0
2018-06-05 11:25:00,117.12,117.25,117.04,117.22,37432.0,96.2664,96.3732,96.2006,96.3485,37432.0
2018-06-05 11:30:00,117.23,117.23,117.01,117.03,35309.0,96.3568,96.3568,96.1759,96.1924,35309.0
2018-06-05 11:35:00,117.0,117.09,116.89,117.01,31317.0,96.1677,96.2417,96.0773,96.1759,31317.0
2018-06-05 11:40:00,117.0,117.0,116.85,116.92,29149.0,96.1677,96.1677,96.0444,96.102,29149.0
2018-06-05 11:45:00,116.91,117.15,116.88,117.12,36318.0,96.0937,96.291,96.0691,96.2664,36318.0
2018-06-05 11:50:00,117.09,117.19,117.0,117.09,22201.0,96.2417,96.3239,96.1677,96.2417,22201.0
2018-06-05 11:55:00,117.09,117.14,116.99,117.09,12621.0,96.2417,96.2828,96.1595,96.2417,12621.0
2018-06-05 12:00:00,117.09,117.09,116.77,116.78,36333.0,96.2417,96.2417,95.9787,95.9869,36333.0
2018-06-05 12:05:00,116.78,116.98,116.73,116.95,25117.0,95.9869,96.1513,95.9458,96.1266,25117.0
2018-06-05 12:10:00,116.94,117.12,116.94,117.12,28395.0,96.1184,96.2664,96.1184,96.2664,28395.0
2018-06-05 12:15:00,117.11,117.13,116.89,116.9,21014.0,96.2581,96.2746,96.0773,96.0855,21014.0
2018-06-05 12:20:00,116.91,116.99,116.87,116.91,23556.0,96.0937,96.1595,96.0609,96.0937,23556.0
2018-06-05 12:25:00,116.91,116.99,116.91,116.98,16269.0,96.0937,96.1595,96.0937,96.1513,16269.0
2018-06-05 12:30:00,116.99,117.08,116.89,117.06,20065.0,96.1595,96.2335,96.0773,96.217,20065.0
2018-06-05 12:35:00,117.04,117.17,117.03,117.17,16734.0,96.2006,96.3074,96.1924,96.3074,16734.0
2018-06-05 12:40:00,117.17,117.34,117.15,117.23,35162.0,96.3074,96.4472,96.291,96.3568,35162.0
2018-06-05 12:45:00,117.21,117.22,117.13,117.22,20339.0,96.3403,96.3485,96.2746,96.3485,20339.0
2018-06-05 12:50:00,117.2,117.22,117.12,117.13,20649.0,96.3321,96.3485,96.2664,96.2746,20649.0
2018-06-05 12:55:00,117.13,117.18,117.06,117.17,22645.0,96.2746,96.3157,96.217,96.3074,22645.0
2018-06-05 13:00:00,117.16,117.27,117.12,117.18,22705.0,96.2992,96.3896,96.2664,96.3157,22705.0
2018-06-05 13:05:00,117.18,117.25,117.12,117.21,13207.0,96.3157,96.3732,96.2664,96.3403,13207.0
2018-06-05 13:10:00,117.21,117.31,117.18,117.27,15163.0,96.3403,96.4225,96.3157,96.3896,15163.0
2018-06-05 13:15:00,117.28,117.33,117.19,117.19,18589.0,96.3979,96.439,96.3239,96.3239,18589.0
2018-06-05 13:20:00,117.2,117.33,117.14,117.29,20273.0,96.3321,96.439,96.2828,96.4061,20273.0
2018-06-05 13:25:00,117.29,117.31,117.13,117.16,20246.0,96.4061,96.4225,96.2746,96.2992,20246.0
2018-06-05 13:30:00,117.14,117.23,117.14,117.17,16305.0,96.2828,96.3568,96.2828,96.3074,16305.0
2018-06-05 13:35:00,117.18,117.21,117.12,117.16,18600.0,96.3157,96.3403,96.2664,96.2992,18600.0
2018-06-05 13:40:00,117.15,117.38,117.14,117.34,27973.0,96.291,96.4801,96.2828,96.4472,27973.0
2018-06-05 13:45:00,117.34,117.37,117.27,117.3,19801.0,96.4472,96.4718,96.3896,96.4143,19801.0
2018-06-05 13:50:00,117.28,117.4,117.24,117.26,17813.0,96.3979,96.4965,96.365,96.3814,17813.0
2018-06-05 13:55:00,117.27,117.4,117.26,117.33,27764.0,96.3896,96.4965,96.3814,96.439,27764.0
2018-06-05 14:00:00,117.35,117.36,117.18,117.27,25238.0,96.4554,96.4636,96.3157,96.3896,25238.0
2018-06-05 14:05:00,117.28,117.35,117.28,117.32,26067.0,96.3979,96.4554,96.3979,96.4307,26067.0
2018-06-05 14:10:00,117.33,117.35,117.3,117.33,19787.0,96.439,96.4554,96.4143,96.439,19787.0
2018-06-05 14:15:00,117.35,117.46,117.33,117.45,27867.0,96.4554,96.5458,96.439,96.5376,27867.0
2018-06-05 14:20:00,117.46,117.51,117.3,117.3,25152.0,96.5458,96.5869,96.4143,96.4143,25152.0
2018-06-05 14:25:00,117.31,117.44,117.31,117.43,30035.0,96.4225,96.5294,96.4225,96.5212,30035.0
2018-06-05 14:30:00,117.42,117.48,117.41,117.45,22253.0,96.5129,96.5623,96.5047,96.5376,22253.0
2018-06-05 14:35:00,117.44,117.46,117.29,117.36,24513.0,96.5294,96.5458,96.4061,96.4636,24513.0
2018-06-05 14:40:00,117.37,117.51,117.37,117.48,30391.0,96.4718,96.5869,96.4718,96.5623,30391.0
2018-06-05 14:45:00,117.47,117.52,117.45,117.5,27279.0,96.554,96.5951,96.5376,96.5787,27279.0
2018-06-05 14:50:00,117.49,117.64,117.49,117.57,39403.0,96.5705,96.6938,96.5705,96.6362,39403.0
2018-06-05 14:55:00,117.56,117.61,117.53,117.58,50266.0,96.628,96.6691,96.6033,96.6444,50266.0
2018-06-05 15:00:00,117.59,117.68,117.56,117.63,36347.0,96.6527,96.7266,96.628,96.6855,36347.0
2018-06-05 15:05:00,117.63,117.74,117.6,117.72,49149.0,96.6855,96.776,96.6609,96.7595,49149.0
2018-06-05 15:10:00,117.73,117.75,117.65,117.66,39356.0,96.7677,96.7842,96.702,96.7102,39356.0
2018-06-05 15:15:00,117.65,117.7,117.58,117.59,36434.0,96.702,96.7431,96.6444,96.6527,36434.0
2018-06-05 15:20:00,117.6,117.62,117.41,117.43,40251.0,96.6609,96.6773,96.5047,96.5212,40251.0
2018-06-05 15:25:00,117.43,117.52,117.43,117.48,30025.0,96.5212,96.5951,96.5212,96.5623,30025.0
2018-06-05 15:30:00,117.48,117.5,117.39,117.46,32537.0,96.5623,96.5787,96.4883,96.5458,32537.0
2018-06-05 15:35:00,117.46,117.56,117.44,117.55,40514.0,96.5458,96.628,96.5294,96.6198,40514.0
2018-06-05 15:40:00,117.55,117.55,117.4,117.42,58051.0,96.6198,96.6198,96.4965,96.5129,58051.0
2018-06-05 15:45:00,117.41,117.62,117.41,117.58,72498.0,96.5047,96.6773,96.5047,96.6444,72498.0
2018-06-05 15:50:00,117.57,117.64,117.53,117.64,112319.0,96.6362,96.6938,96.6033,96.6938,112319.0
2018-06-05 15:55:00,117.63,117.93,117.59,117.66,449693.0,96.6855,96.9321,96.6527,96.7102,449693.0
2018-06-06 09:30:00,117.57,117.67,117.26,117.28,66177.0,96.6362,96.7184,96.3814,96.3979,66177.0
2018-06-06 09:35:00,117.27,117.32,116.96,116.96,25329.0,96.3896,96.4307,96.1348,96.1348,25329.0
2018-06-06 09:40:00,117.04,117.34,117.04,117.12,28237.0,96.2006,96.4472,96.2006,96.2664,28237.0
2018-06-06 09:45:00,117.15,117.39,117.14,117.25,22320.0,96.291,96.4883,96.2828,96.3732,22320.0
2018-06-06 09:50:00,117.25,117.42,117.23,117.37,14278.0,96.3732,96.5129,96.3568,96.4718,14278.0
2018-06-06 09:55:00,117.4,117.47,117.23,117.34,38060.0,96.4965,96.554,96.3568,96.4472,38060.0
2018-06-06 10:00:00,117.38,117.4,116.96,116.98,63876.0,96.4801,96.4965,96.1348,96.1513,63876.0
2018-06-06 10:05:00,116.96,117.15,116.91,117.15,17849.0,96.1348,96.291,96.0937,96.291,17849.0
2018-06-06 10:10:00,117.15,117.33,117.14,117.29,38582.0,96.291,96.439,96.2828,96.4061,38582.0
2018-06-06 10:15:00,117.29,117.36,117.17,117.32,24182.0,96.4061,96.4636,96.3074,96.4307,24182.0
2018-06-06 10:20:00,117.29,117.34,117.2,117.34,16225.0,96.4061,96.4472,96.3321,96.4472,16225.0
2018-06-06 10:25:00,117.32,117.37,117.21,117.25,29094.0,96.4307,96.4718,96.3403,96.3732,29094.0
2018-06-06 10:30:00,117.25,117.31,117.21,117.26,14137.0,96.3732,96.4225,96.3403,96.3814,14137.0
2018-06-06 10:35:00,117.27,117.33,117.17,117.23,13956.0,96.3896,96.439,96.3074,96.3568,13956.0
2018-06-06 10:40:00,117.23,117.29,117.16,117.18,11078.0,96.3568,96.4061,96.2992,96.3157,11078.0
2018-06-06 10:45:00,117.18,117.2,117.01,117.07,31328.0,96.3157,96.3321,96.1759,96.2253,31328.0
2018-06-06 10:50:00,117.04,117.13,116.91,116.98,20871.0,96.2006,96.2746,96.0937,96.1513,20871.0
2018-06-06 10:55:00,116.98,117.17,116.98,117.17,16425.0,96.1513,96.3074,96.1513,96.3074,16425.0
2018-06-06 11:00:00,117.15,117.34,117.15,117.28,15556.0,96.291,96.4472,96.291,96.3979,15556.0
2018-06-06 11:05:00,117.29,117.39,117.25,117.35,12300.0,96.4061,96.4883,96.3732,96.4554,12300.0
2018-06-06 11:10:00,117.37,117.49,117.27,117.48,17026.0,96.4718,96.5705,96.3896,96.5623,17026.0
2018-06-06 11:15:00,117.49,117.49,117.37,117.44,16033.0,96.5705,96.5705,96.4718,96.5294,16033.0
2018-06-06 11:20:00,117.46,117.63,117.45,117.6,19128.0,96.5458,96.6855,96.5376,96.6609,19128.0
2018-06-06 11:25:00,117.58,117.68,117.5,117.68,17183.0,96.6444,96.7266,96.5787,96.7266,17183.0
2018-06-06 11:30:00,117.68,117.83,117.68,117.82,27767.0,96.7266,96.8499,96.7266,96.8417,27767.0
2018-06-06 11:35:00,117.82,117.85,117.61,117.62,13408.0,96.8417,96.8664,96.6691,96.6773,13408.0
2018-06-06 11:40:00,117.63,117.72,117.53,117.67,31154.0,96.6855,96.7595,96.6033,96.7184,31154.0
2018-06-06 11:45:00,117.67,117.72,117.51,117.63,22587.0,96.7184,96.7595,96.5869,96.6855,22587.0
2018-06-06 11:50:00,117.63,117.67,117.51,117.52,15320.0,96.6855,96.7184,96.5869,96.5951,15320.0
2018-06-06 11:55:00,117.52,117.64,117.48,117.62,10324.0,96.5951,96.6938,96.5623,96.6773,10324.0
2018-06-06 12:00:00,117.62,117.65,117.44,117.5,17012.0,96.6773,96.702,96.5294,96.5787,17012.0
2018-06-06 12:05:00,117.48,117.5,117.34,117.39,16087.0,96.5623,96.5787,96.4472,96.4883,16087.0
2018-06-06 12:10:00,117.39,117.47,117.35,117.43,13719.0,96.4883,96.554,96.4554,96.5212,13719.0
2018-06-06 12:15:00,117.41,117.52,117.34,117.52,15110.0,96.5047,96.5951,96.4472,96.5951,15110.0
2018-06-06 12:20:00,117.5,117.52,117.38,117.41,14670.0,96.5787,96.5951,96.4801,96.5047,14670.0
2018-06-06 12:25:00,117.41,117.49,117.31,117.44,22694.0,96.5047,96.5705,96.4225,96.5294,22694.0
2018-06-06 12:30:00,117.45,117.55,117.4,117.48,22130.0,96.5376,96.6198,96.4965,96.5623,22130.0
2018-06-06 12:35:00,117.48,117.5,117.37,117.39,87520.0,96.5623,96.5787,96.4718,96.4883,87520.0
2018-06-06 12:40:00,117.4,117.41,117.33,117.38,52192.0,96.4965,96.5047,96.439,96.4801,52192.0
2018-06-06 12:45:00,117.37,117.39,117.31,117.34,39456.0,96.4718,96.4883,96.4225,96.4472,39456.0
2018-06-06 12:50:00,117.34,117.34,117.17,117.26,24965.0,96.4472,96.4472,96.3074,96.3814,24965.0
2018-06-06 12:55:00,117.26,117.31,117.23,117.27,17695.0,96.3814,96.4225,96.3568,96.3896,17695.0
2018-06-06 13:00:00,117.26,117.44,117.26,117.34,33624.0,96.3814,96.5294,96.3814,96.4472,33624.0
2018-06-06 13:05:00,117.33,117.36,117.23,117.32,13630.0,96.439,96.4636,96.3568,96.4307,13630.0
2018-06-06 13:10:00,117.33,117.36,117.29,117.34,13654.0,96.439,96.4636,96.4061,96.4472,13654.0
2018-06-06 13:15:00,117.33,117.43,117.27,117.27,122558.0,96.439,96.5212,96.3896,96.3896,122558.0
2018-06-06 13:20:00,117.25,117.3,117.09,117.25,27227.0,96.3732,96.4143,96.2417,96.3732,27227.0
2018-06-06 13:25:00,117.27,117.32,117.19,117.29,13875.0,96.3896,96.4307,96.3239,96.4061,13875.0
2018-06-06 13:30:00,117.29,117.3,117.22,117.24,13255.0,96.4061,96.4143,96.3485,96.365,13255.0
2018-06-06 13:35:00,117.26,117.32,117.21,117.3,15782.0,96.3814,96.4307,96.3403,96.4143,15782.0
2018-06-06 13:40:00,117.32,117.33,117.24,117.26,29664.0,96.4307,96.439,96.365,96.3814,29664.0
2018-06-06 13:45:00,117.27,117.28,117.25,117.27,13419.0,96.3896,96.3979,96.3732,96.3896,13419.0
2018-06-06 13:50:00,117.28,117.28,117.2,117.23,24428.0,96.3979,96.3979,96.3321,96.3568,24428.0
2018-06-06 13:55:00,117.24,117.29,117.19,117.23,26019.0,96.365,96.4061,96.3239,96.3568,26019.0
2018-06-06 14:00:00,117.24,117.29,117.24,117.28,10596.0,96.365,96.4061,96.365,96.3979,10596.0
2018-06-06 14:05:00,117.3,117.36,117.28,117.34,18866.0,96.4143,96.4636,96.3979,96.4472,18866.0
2018-06-06 14:10:00,117.35,117.58,117.33,117.49,46164.0,96.4554,96.6444,96.439,96.5705,46164.0
2018-06-06 14:15:00,117.49,117.61,117.48,117.51,12185.0,96.5705,96.6691,96.5623,96.5869,12185.0
2018-06-06 14:20:00,117.52,117.54,117.47,117.48,11124.0,96.5951,96.6116,96.554,96.5623,11124.0
2018-06-06 14:25:00,117.49,117.53,117.48,117.53,11327.0,96.5705,96.6033,96.5623,96.6033,11327.0
2018-06-06 14:30:00,117.53,117.55,117.47,117.53,12662.0,96.6033,96.6198,96.554,96.6033,12662.0
2018-06-06 14:35:00,117.54,117.61,117.53,117.55,10736.0,96.6116,96.6691,96.6033,96.6198,10736.0
2018-06-06 14:40:00,117.56,117.63,117.53,117.59,21134.0,96.628,96.6855,96.6033,96.6527,21134.0
2018-06-06 14:45:00,117.62,117.69,117.61,117.65,14972.0,96.6773,96.7349,96.6691,96.702,14972.0
2018-06-06 14:50:00,117.65,117.75,117.65,117.66,16110.0,96.702,96.7842,96.702,96.7102,16110.0
2018-06-06 14:55:00,117.66,117.72,117.64,117.72,15698.0,96.7102,96.7595,96.6938,96.7595,15698.0
2018-06-06 15:00:00,117.71,117.72,117.62,117.65,20895.0,96.7513,96.7595,96.6773,96.702,20895.0
2018-06-06 15:05:00,117.64,117.7,117.63,117.67,19790.0,96.6938,96.7431,96.6855,96.7184,19790.0
2018-06-06 15:10:00,117.66,117.79,117.62,117.79,27355.0,96.7102,96.8171,96.6773,96.8171,27355.0
2018-06-06 15:15:00,117.78,117.85,117.75,117.8,21541.0,96.8088,96.8664,96.7842,96.8253,21541.0
2018-06-06 15:20:00,117.8,117.87,117.8,117.86,20747.0,96.8253,96.8828,96.8253,96.8746,20747.0
2018-06-06 15:25:00,117.86,117.9,117.82,117.86,31993.0,96.8746,96.9075,96.8417,96.8746,31993.0
2018-06-06 15:30:00,117.87,117.91,117.8,117.84,49449.0,96.8828,96.9157,96.8253,96.8582,49449.0
2018-06-06 15:35:00,117.84,117.85,117.77,117.8,61188.0,96.8582,96.8664,96.8006,96.8253,61188.0
2018-06-06 15:40:00,117.8,117.84,117.75,117.79,42987.0,96.8253,96.8582,96.7842,96.8171,42987.0
2018-06-06 15:45:00,117.81,117.81,117.76,117.81,76201.0,96.8335,96.8335,96.7924,96.8335,76201.0
2018-06-06 15:50:00,117.81,117.97,117.8,117.93,216276.0,96.8335,96.965,96.8253,96.9321,216276.0
2018-06-06 15:55:00,117.92,118.12,117.91,118.12,368619.0,96.9239,97.0883,96.9157,97.0883,368619.0
2018-06-07 09:30:00,118.35,118.48,118.05,118.22,93177.0,97.2773,97.3842,97.0308,97.1705,93177.0
2018-06-07 09:35:00,118.19,118.3,118.08,118.26,50398.0,97.1458,97.2362,97.0554,97.2034,50398.0
2018-06-07 09:40:00,118.21,118.42,118.08,118.1,47892.0,97.1623,97.3349,97.0554,97.0719,47892.0
2018-06-07 09:45:00,118.13,118.19,117.93,117.99,27025.0,97.0965,97.1458,96.9321,96.9814,27025.0
2018-06-07 09:50:00,117.98,118.14,117.94,118.05,27365.0,96.9732,97.1047,96.9403,97.0308,27365.0
2018-06-07 09:55:00,118.02,118.08,117.83,117.99,30263.0,97.0061,97.0554,96.8499,96.9814,30263.0
2018-06-07 10:00:00,117.99,118.14,117.92,118.11,38524.0,96.9814,97.1047,96.9239,97.0801,38524.0
2018-06-07 10:05:00,118.09,118.11,117.97,118.03,23455.0,97.0636,97.0801,96.965,97.0143,23455.0
2018-06-07 10:10:00,117.99,118.05,117.93,117.99,45656.0,96.9814,97.0308,96.9321,96.9814,45656.0
2018-06-07 10:15:00,117.99,118.04,117.78,117.81,31964.0,96.9814,97.0225,96.8088,96.8335,31964.0
2018-06-07 10:20:00,117.81,117.83,117.62,117.73,35873.0,96.8335,96.8499,96.6773,96.7677,35873.0
2018-06-07 10:25:00,117.74,117.92,117.74,117.89,28373.0,96.776,96.9239,96.776,96.8992,28373.0
2018-06-07 10:30:00,117.88,117.88,117.61,117.65,17188.0,96.891,96.891,96.6691,96.702,17188.0
2018-06-07 10:35:00,117.65,117.92,117.59,117.91,26360.0,96.702,96.9239,96.6527,96.9157,26360.0
2018-06-07 10:40:00,117.91,118.19,117.89,118.08,34923.0,96.9157,97.1458,96.8992,97.0554,34923.0
2018-06-07 10:45:00,118.07,118.23,117.76,118.2,83310.0,97.0472,97.1787,96.7924,97.1541,83310.0
2018-06-07 10:50:00,118.2,118.32,117.96,117.99,50294.0,97.1541,97.2527,96.9568,96.9814,50294.0
2018-06-07 10:55:00,118.01,118.15,117.98,118.0,22238.0,96.9979,97.113,96.9732,96.9897,22238.0
2018-06-07 11:00:00,118.01,118.05,117.88,117.88,31030.0,96.9979,97.0308,96.891,96.891,31030.0
2018-06-07 11:05:00,117.9,117.93,117.63,117.74,15594.0,96.9075,96.9321,96.6855,96.776,15594.0
2018-06-07 11:10:00,117.72,117.88,117.69,117.82,16714.0,96.7595,96.891,96.7349,96.8417,16714.0
2018-06-07 11:15:00,117.82,117.95,117.77,117.92,19167.0,96.8417,96.9486,96.8006,96.9239,19167.0
2018-06-07 11:20:00,117.94,118.05,117.92,118.03,19857.0,96.9403,97.0308,96.9239,97.0143,19857.0
2018-06-07 11:25:00,118.04,118.11,117.85,117.87,20274.0,97.0225,97.0801,96.8664,96.8828,20274.0
2018-06-07 11:30:00,117.85,117.94,117.73,117.75,12952.0,96.8664,96.9403,96.7677,96.7842,12952.0
2018-06-07 11:35:00,117.74,117.78,117.54,117.7,13674.0,96.776,96.8088,96.6116,96.7431,13674.0
2018-06-07 11:40:00,117.72,117.88,117.72,117.81,12468.0,96.7595,96.891,96.7595,96.8335,12468.0
2018-06-07 11:45:00,117.81,117.81,117.6,117.64,11300.0,96.8335,96.8335,96.6609,96.6938,11300.0
2018-06-07 11:50:00,117.66,117.68,117.59,117.61,52179.0,96.7102,96.7266,96.6527,96.6691,52179.0
2018-06-07 11:55:00,117.59,117.69,117.55,117.58,18279.0,96.6527,96.7349,96.6198,96.6444,18279.0
2018-06-07 12:00:00,117.59,117.66,117.54,117.58,17085.0,96.6527,96.7102,96.6116,96.6444,17085.0
2018-06-07 12:05:00,117.55,117.58,117.32,117.34,16671.0,96.6198,96.6444,96.4307,96.4472,16671.0
2018-06-07 12:10:00,117.35,117.44,117.29,117.29,26555.0,96.4554,96.5294,96.4061,96.4061,26555.0
2018-06-07 12:15:00,117.26,117.27,117.2,117.21,17118.0,96.3814,96.3896,96.3321,96.3403,17118.0
2018-06-07 12:20:00,117.21,117.31,117.21,117.28,24893.0,96.3403,96.4225,96.3403,96.3979,24893.0
2018-06-07 12:25:00,117.29,117.38,117.23,117.26,21541.0,96.4061,96.4801,96.3568,96.3814,21541.0
2018-06-07 12:30:00,117.24,117.24,116.94,116.99,16502.0,96.365,96.365,96.1184,96.1595,16502.0
2018-06-07 12:35:00,117.01,117.19,116.98,117.15,32674.0,96.1759,96.3239,96.1513,96.291,32674.0
2018-06-07 12:40:00,117.13,117.15,116.99,117.01,73546.0,96.2746,96.291,96.1595,96.1759,73546.0
2018-06-07 12:45:00,117.04,117.13,116.89,116.9,48779.0,96.2006,96.2746,96.0773,96.0855,48779.0
2018-06-07 12:50:00,116.9,116.96,116.73,116.76,19070.0,96.0855,96.1348,95.9458,95.9704,19070.0
2018-06-07 12:55:00,116.76,116.77,116.47,116.66,38223.0,95.9704,95.9787,95.7321,95.8883,38223.0
2018-06-07 13:00:00,116.67,116.83,116.62,116.77,23878.0,95.8965,96.028,95.8554,95.9787,23878.0
2018-06-07 13:05:00,116.77,116.77,116.65,116.65,12384.0,95.9787,95.9787,95.88,95.88,12384.0
2018-06-07 13:10:00,116.64,116.76,116.6,116.7,20935.0,95.8718,95.9704,95.8389,95.9211,20935.0
2018-06-07 13:15:00,116.72,116.74,116.51,116.54,27423.0,95.9376,95.954,95.765,95.7896,27423.0
2018-06-07 13:20:00,116.56,116.69,116.55,116.61,14671.0,95.8061,95.9129,95.7978,95.8472,14671.0
2018-06-07 13:25:00,116.64,116.64,116.51,116.52,24513.0,95.8718,95.8718,95.765,95.7732,24513.0
2018-06-07 13:30:00,116.52,116.64,116.49,116.58,23706.0,95.7732,95.8718,95.7485,95.8225,23706.0
2018-06-07 13:35:00,116.55,116.56,116.29,116.35,27670.0,95.7978,95.8061,95.5841,95.6335,27670.0
2018-06-07 13:40:00,116.34,116.38,116.27,116.3,72699.0,95.6252,95.6581,95.5677,95.5924,72699.0
2018-06-07 13:45:00,116.29,116.33,116.14,116.3,63727.0,95.5841,95.617,95.4608,95.5924,63727.0
2018-06-07 13:50:00,116.31,116.38,116.22,116.28,1794236.0,95.6006,95.6581,95.5266,95.5759,1794236.0
2018-06-07 13:55:00,116.26,116.34,116.2,116.23,25967.0,95.5595,95.6252,95.5102,95.5348,25967.0
2018-06-07 14:00:00,116.24,116.3,116.14,116.22,30942.0,95.543,95.5924,95.4608,95.5266,30942.0
2018-06-07 14:05:00,116.23,116.32,116.18,116.25,29289.0,95.5348,95.6088,95.4937,95.5513,29289.0
2018-06-07 14:10:00,116.23,116.4,116.2,116.4,22339.0,95.5348,95.6745,95.5102,95.6745,22339.0
2018-06-07 14:15:00,116.4,116.51,116.33,116.43,36235.0,95.6745,95.765,95.617,95.6992,36235.0
2018-06-07 14:20:00,116.43,116.44,116.26,116.32,41235.0,95.6992,95.7074,95.5595,95.6088,41235.0
2018-06-07 14:25:00,116.31,116.35,116.2,116.29,30582.0,95.6006,95.6335,95.5102,95.5841,30582.0
2018-06-07 14:30:00,116.29,116.39,116.28,116.35,31854.0,95.5841,95.6663,95.5759,95.6335,31854.0
2018-06-07 14:35:00,116.36,116.45,116.3,116.41,37285.0,95.6417,95.7156,95.5924,95.6828,37285.0
2018-06-07 14:40:00,116.39,116.59,116.34,116.51,42210.0,95.6663,95.8307,95.6252,95.765,42210.0
2018-06-07 14:45:00,116.52,116.7,116.51,116.7,27529.0,95.7732,95.9211,95.765,95.9211,27529.0
2018-06-07 14:50:00,116.69,116.78,116.69,116.73,27912.0,95.9129,95.9869,95.9129,95.9458,27912.0
2018-06-07 14:55:00,116.73,116.81,116.65,116.73,27173.0,95.9458,96.0115,95.88,95.9458,27173.0
2018-06-07 15:00:00,116.74,116.84,116.68,116.83,34505.0,95.954,96.0362,95.9047,96.028,34505.0
2018-06-07 15:05:00,116.82,116.88,116.65,116.65,33305.0,96.0198,96.0691,95.88,95.88,33305.0
2018-06-07 15:10:00,116.64,116.71,116.61,116.64,63706.0,95.8718,95.9294,95.8472,95.8718,63706.0
2018-06-07 15:15:00,116.65,116.72,116.61,116.7,38075.0,95.88,95.9376,95.8472,95.9211,38075.0
2018-06-07 15:20:00,116.69,116.74,116.6,116.73,30833.0,95.9129,95.954,95.8389,95.9458,30833.0
2018-06-07 15:25:00,116.73,116.77,116.63,116.71,43598.0,95.9458,95.9787,95.8636,95.9294,43598.0
2018-06-07 15:30:00,116.72,116.77,116.69,116.7,47448.0,95.9376,95.9787,95.9129,95.9211,47448.0
2018-06-07 15:35:00,116.7,116.87,116.7,116.78,60141.0,95.9211,96.0609,95.9211,95.9869,60141.0
2018-06-07 15:40:00,116.78,116.93,116.76,116.78,73055.0,95.9869,96.1102,95.9704,95.9869,73055.0
2018-06-07 15:45:00,116.79,116.8,116.67,116.73,62834.0,95.9951,96.0033,95.8965,95.9458,62834.0
2018-06-07 15:50:00,116.74,116.78,116.7,116.74,112519.0,95.954,95.9869,95.9211,95.954,112519.0
2018-06-07 15:55:00,116.75,117.73,116.7,117.25,692309.0,95.9622,96.7677,95.9211,96.3732,692309.0
2018-06-08 09:30:00,116.29,116.57,115.58,116.0,98453.0,95.5841,95.8143,95.0006,95.3458,98453.0
2018-06-08 09:35:00,116.0,116.19,115.8,116.13,119953.0,95.3458,95.5019,95.1814,95.4526,119953.0
2018-06-08 09:40:00,116.15,116.5,116.0,116.13,38932.0,95.4691,95.7567,95.3458,95.4526,38932.0
2018-06-08 09:45:00,116.16,116.35,116.1,116.3,61548.0,95.4773,95.6335,95.428,95.5924,61548.0
2018-06-08 09:50:00,116.3,116.44,116.25,116.38,40258.0,95.5924,95.7074,95.5513,95.6581,40258.0
2018-06-08 09:55:00,116.39,116.64,116.05,116.36,69613.0,95.6663,95.8718,95.3869,95.6417,69613.0
2018-06-08 10:00:00,116.34,116.57,116.33,116.39,35603.0,95.6252,95.8143,95.617,95.6663,35603.0
2018-06-08 10:05:00,116.39,116.54,116.36,116.48,13471.0,95.6663,95.7896,95.6417,95.7403,13471.0
2018-06-08 10:10:00,116.51,116.67,116.39,116.39,24144.0,95.765,95.8965,95.6663,95.6663,24144.0
2018-06-08 10:15:00,116.38,116.45,116.26,116.39,154261.0,95.6581,95.7156,95.5595,95.6663,154261.0
2018-06-08 10:20:00,116.39,116.51,116.26,116.28,131930.0,95.6663,95.765,95.5595,95.5759,131930.0
2018-06-08 10:25:00,116.29,116.29,116.05,116.05,71164.0,95.5841,95.5841,95.3869,95.3869,71164.0
2018-06-08 10:30:00,116.04,116.05,115.8,115.91,32874.0,95.3786,95.3869,95.1814,95.2718,32874.0
2018-06-08 10:35:00,115.94,116.0,115.89,115.91,37508.0,95.2965,95.3458,95.2554,95.2718,37508.0
2018-06-08 10:40:00,115.91,115.93,115.67,115.83,73903.0,95.2718,95.2882,95.0745,95.206,73903.0
2018-06-08 10:45:00,115.83,115.86,115.66,115.71,73286.0,95.206,95.2307,95.0663,95.1074,73286.0
2018-06-08 10:50:00,115.73,115.86,115.67,115.84,55065.0,95.1238,95.2307,95.0745,95.2143,55065.0
2018-06-08 10:55:00,115.86,115.91,115.78,115.89,25987.0,95.2307,95.2718,95.1649,95.2554,25987.0
2018-06-08 11:00:00,115.88,115.88,115.72,115.83,41240.0,95.2471,95.2471,95.1156,95.206,41240.0
2018-06-08 11:05:00,115.81,115.82,115.75,115.75,24721.0,95.1896,95.1978,95.1403,95.1403,24721.0
2018-06-08 11:10:00,115.76,115.82,115.73,115.8,40414.0,95.1485,95.1978,95.1238,95.1814,40414.0
2018-06-08 11:15:00,115.8,115.84,115.75,115.8,21440.0,95.1814,95.2143,95.1403,95.1814,21440.0
2018-06-08 11:20:00,115.79,115.84,115.73,115.79,27805.0,95.1732,95.2143,95.1238,95.1732,27805.0
2018-06-08 11:25:00,115.81,115.84,115.75,115.81,23215.0,95.1896,95.2143,95.1403,95.1896,23215.0
2018-06-08 11:30:00,115.79,115.8,115.42,115.53,38295.0,95.1732,95.1814,94.869,94.9595,38295.0
2018-06-08 11:35:00,115.54,115.72,115.52,115.6,24855.0,94.9677,95.1156,94.9512,95.017,24855.0
2018-06-08 11:40:00,115.63,115.74,115.63,115.74,20709.0,95.0417,95.1321,95.0417,95.1321,20709.0
2018-06-08 11:45:00,115.76,115.76,115.47,115.5,36127.0,95.1485,95.1485,94.9101,94.9348,36127.0
2018-06-08 11:50:00,115.51,115.53,115.37,115.53,39389.0,94.943,94.9595,94.8279,94.9595,39389.0
2018-06-08 11:55:00,115.51,115.66,115.48,115.51,26748.0,94.943,95.0663,94.9184,94.943,26748.0
2018-06-08 12:00:00,115.52,115.64,115.5,115.6,36175.0,94.9512,95.0499,94.9348,95.017,36175.0
2018-06-08 12:05:00,115.61,115.72,115.56,115.72,21191.0,95.0252,95.1156,94.9841,95.1156,21191.0
2018-06-08 12:10:00,115.74,115.89,115.74,115.89,23685.0,95.1321,95.2554,95.1321,95.2554,23685.0
2018-06-08 12:15:00,115.9,115.94,115.86,115.86,17671.0,95.2636,95.2965,95.2307,95.2307,17671.0
2018-06-08 12:20:00,115.86,115.92,115.86,115.89,27172.0,95.2307,95.28,95.2307,95.2554,27172.0
2018-06-08 12:25:00,115.88,116.29,115.86,116.29,30173.0,95.2471,95.5841,95.2307,95.5841,30173.0
2018-06-08 12:30:00,116.29,116.36,116.25,116.31,22608.0,95.5841,95.6417,95.5513,95.6006,22608.0
2018-06-08 12:35:00,116.31,116.32,116.13,116.16,11193.0,95.6006,95.6088,95.4526,95.4773,11193.0
2018-06-08 12:40:00,116.14,116.2,116.0,116.15,161065.0,95.4608,95.5102,95.3458,95.4691,161065.0
2018-06-08 12:45:00,116.17,116.18,116.05,116.1,45786.0,95.4855,95.4937,95.3869,95.428,45786.0
2018-06-08 12:50:00,116.1,116.11,116.03,116.1,24278.0,95.428,95.4362,95.3704,95.428,24278.0
2018-06-08 12:55:00,116.11,116.18,116.08,116.11,28400.0,95.4362,95.4937,95.4115,95.4362,28400.0
2018-06-08 13:00:00,116.12,116.18,116.0,116.11,116172.0,95.4444,95.4937,95.3458,95.4362,116172.0
2018-06-08 13:05:00,116.11,116.11,116.01,116.03,14725.0,95.4362,95.4362,95.354,95.3704,14725.0
2018-06-08 13:10:00,116.01,116.11,116.0,116.06,13865.0,95.354,95.4362,95.3458,95.3951,13865.0
2018-06-08 13:15:00,116.07,116.1,116.01,116.05,33565.0,95.4033,95.428,95.354,95.3869,33565.0
2018-06-08 13:20:00,116.04,116.12,116.03,116.06,11453.0,95.3786,95.4444,95.3704,95.3951,11453.0
2018-06-08 13:25:00,116.06,116.09,115.97,115.97,17627.0,95.3951,95.4197,95.3211,95.3211,17627.0
2018-06-08 13:30:00,115.98,116.13,115.97,116.13,26402.0,95.3293,95.4526,95.3211,95.4526,26402.0
2018-06-08 13:35:00,116.15,116.24,116.11,116.2,30232.0,95.4691,95.543,95.4362,95.5102,30232.0
2018-06-08 13:40:00,116.19,116.28,116.19,116.21,17483.0,95.5019,95.5759,95.5019,95.5184,17483.0
2018-06-08 13:45:00,116.2,116.26,116.15,116.16,15880.0,95.5102,95.5595,95.4691,95.4773,15880.0
2018-06-08 13:50:00,116.16,116.16,115.92,116.03,32613.0,95.4773,95.4773,95.28,95.3704,32613.0
2018-06-08 13:55:00,116.03,116.03,115.95,116.0,19341.0,95.3704,95.3704,95.3047,95.3458,19341.0
2018-06-08 14:00:00,116.02,116.07,115.96,115.96,21214.0,95.3622,95.4033,95.3129,95.3129,21214.0
2018-06-08 14:05:00,115.95,115.99,115.9,115.96,19457.0,95.3047,95.3376,95.2636,95.3129,19457.0
2018-06-08 14:10:00,115.96,116.15,115.94,116.13,36662.0,95.3129,95.4691,95.2965,95.4526,36662.0
2018-06-08 14:15:00,116.17,116.21,116.08,116.09,38002.0,95.4855,95.5184,95.4115,95.4197,38002.0
2018-06-08 14:20:00,116.09,116.1,115.89,115.9,29850.0,95.4197,95.428,95.2554,95.2636,29850.0
2018-06-08 14:25:00,115.89,115.99,115.86,115.92,25959.0,95.2554,95.3376,95.2307,95.28,25959.0
2018-06-08 14:30:00,115.91,115.93,115.8,115.86,34394.0,95.2718,95.2882,95.1814,95.2307,34394.0
2018-06-08 14:35:00,115.85,115.9,115.76,115.79,25537.0,95.2225,95.2636,95.1485,95.1732,25537.0
2018-06-08 14:40:00,115.79,115.86,115.77,115.81,36874.0,95.1732,95.2307,95.1567,95.1896,36874.0
2018-06-08 14:45:00,115.82,115.88,115.8,115.85,34483.0,95.1978,95.2471,95.1814,95.2225,34483.0
2018-06-08 14:50:00,115.86,115.86,115.77,115.78,22730.0,95.2307,95.2307,95.1567,95.1649,22730.0
2018-06-08 14:55:00,115.79,115.79,115.66,115.69,23849.0,95.1732,95.1732,95.0663,95.091,23849.0
2018-06-08 15:00:00,115.67,115.77,115.66,115.67,35980.0,95.0745,95.1567,95.0663,95.0745,35980.0
2018-06-08 15:05:00,115.68,115.71,115.6,115.62,37095.0,95.0827,95.1074,95.017,95.0334,37095.0
2018-06-08 15:10:00,115.61,115.68,115.52,115.55,50424.0,95.0252,95.0827,94.9512,94.9759,50424.0
2018-06-08 15:15:00,115.54,115.66,115.42,115.45,49054.0,94.9677,95.0663,94.869,94.8937,49054.0
2018-06-08 15:20:00,115.45,115.6,115.43,115.43,46011.0,94.8937,95.017,94.8773,94.8773,46011.0
2018-06-08 15:25:00,115.42,115.49,115.35,115.49,40981.0,94.869,94.9266,94.8115,94.9266,40981.0
2018-06-08 15:30:00,115.49,115.59,115.48,115.5,64255.0,94.9266,95.0088,94.9184,94.9348,64255.0
2018-06-08 15:35:00,115.5,115.59,115.46,115.57,72269.0,94.9348,95.0088,94.9019,94.9923,72269.0
2018-06-08 15:40:00,115.56,115.74,115.55,115.65,47650.0,94.9841,95.1321,94.9759,95.0581,47650.0
2018-06-08 15:45:00,115.64,115.67,115.54,115.62,50302.0,95.0499,95.0745,94.9677,95.0334,50302.0
2018-06-08 15:50:00,115.63,115.95,115.63,115.79,135802.0,95.0417,95.3047,95.0417,95.1732,135802.0
2018-06-08 15:55:00,115.79,115.84,115.65,115.72,287115.0,95.1732,95.2143,95.0581,95.1156,287115.0
2018-06-11 09:30:00,115.0,115.4,114.48,114.63,209586.0,94.5238,94.8526,94.0964,94.2197,209586.0
2018-06-11 09:35:00,114.68,115.07,114.6,115.07,54755.0,94.2608,94.5814,94.195,94.5814,54755.0
2018-06-11 09:40:00,115.04,115.68,115.03,115.63,46629.0,94.5567,95.0827,94.5485,95.0417,46629.0
2018-06-11 09:45:00,115.63,115.7,115.45,115.55,26549.0,95.0417,95.0992,94.8937,94.9759,26549.0
2018-06-11 09:50:00,115.57,115.68,115.52,115.52,40135.0,94.9923,95.0827,94.9512,94.9512,40135.0
2018-06-11 09:55:00,115.56,115.6,115.38,115.57,57484.0,94.9841,95.017,94.8362,94.9923,57484.0
2018-06-11 10:00:00,115.55,115.73,115.52,115.67,36797.0,94.9759,95.1238,94.9512,95.0745,36797.0
2018-06-11 10:05:00,115.67,115.73,115.53,115.54,66892.0,95.0745,95.1238,94.9595,94.9677,66892.0
2018-06-11 10:10:00,115.54,115.71,115.53,115.54,58348.0,94.9677,95.1074,94.9595,94.9677,58348.0
2018-06-11 10:15:00,115.56,115.57,115.24,115.29,19014.0,94.9841,94.9923,94.7211,94.7622,19014.0
2018-06-11 10:20:00,115.25,115.28,115.14,115.26,28542.0,94.7293,94.754,94.6389,94.7375,28542.0
2018-06-11 10:25:00,115.28,115.5,115.26,115.28,33941.0,94.754,94.9348,94.7375,94.754,33941.0
2018-06-11 10:30:00,115.29,115.54,115.18,115.37,24208.0,94.7622,94.9677,94.6718,94.8279,24208.0
2018-06-11 10:35:00,115.36,115.56,115.33,115.41,18138.0,94.8197,94.9841,94.7951,94.8608,18138.0
2018-06-11 10:40:00,115.37,115.5,115.33,115.43,55661.0,94.8279,94.9348,94.7951,94.8773,55661.0
2018-06-11 10:45:00,115.45,115.51,115.28,115.34,42020.0,94.8937,94.943,94.754,94.8033,42020.0
2018-06-11 10:50:00,115.36,115.49,115.31,115.38,34579.0,94.8197,94.9266,94.7786,94.8362,34579.0
2018-06-11 10:55:00,115.38,115.45,115.3,115.45,19390.0,94.8362,94.8937,94.7704,94.8937,19390.0
2018-06-11 11:00:00,115.45,115.47,115.33,115.37,16665.0,94.8937,94.9101,94.7951,94.8279,16665.0
2018-06-11 11:05:00,115.38,115.42,115.24,115.36,23366.0,94.8362,94.869,94.7211,94.8197,23366.0
2018-06-11 11:10:00,115.36,115.37,115.22,115.26,16603.0,94.8197,94.8279,94.7047,94.7375,16603.0
2018-06-11 11:15:00,115.27,115.3,115.16,115.16,15166.0,94.7457,94.7704,94.6553,94.6553,15166.0
2018-06-11 11:20:00,115.15,115.16,115.06,115.09,16563.0,94.6471,94.6553,94.5731,94.5978,16563.0
2018-06-11 11:25:00,115.09,115.13,115.02,115.04,16138.0,94.5978,94.6307,94.5403,94.5567,16138.0
2018-06-11 11:30:00,115.03,115.11,114.99,115.11,24348.0,94.5485,94.6142,94.5156,94.6142,24348.0
2018-06-11 11:35:00,115.13,115.13,115.0,115.01,14273.0,94.6307,94.6307,94.5238,94.532,14273.0
2018-06-11 11:40:00,115.04,115.3,115.04,115.3,17045.0,94.5567,94.7704,94.5567,94.7704,17045.0
2018-06-11 11:45:00,115.3,115.3,115.23,115.26,22936.0,94.7704,94.7704,94.7129,94.7375,22936.0
2018-06-11 11:50:00,115.26,115.32,115.22,115.32,19722.0,94.7375,94.7868,94.7047,94.7868,19722.0
2018-06-11 11:55:00,115.32,115.53,115.31,115.51,21890.0,94.7868,94.9595,94.7786,94.943,21890.0
2018-06-11 12:00:00,115.52,115.59,115.48,115.55,18123.0,94.9512,95.0088,94.9184,94.9759,18123.0
2018-06-11 12:05:00,115.56,115.77,115.55,115.75,26700.0,94.9841,95.1567,94.9759,95.1403,26700.0
2018-06-11 12:10:00,115.76,115.81,115.72,115.74,15168.0,95.1485,95.1896,95.1156,95.1321,15168.0
2018-06-11 12:15:00,115.73,115.83,115.67,115.78,12171.0,95.1238,95.206,95.0745,95.1649,12171.0
2018-06-11 12:20:00,115.8,115.82,115.73,115.73,21635.0,95.1814,95.1978,95.1238,95.1238,21635.0
2018-06-11 12:25:00,115.74,115.78,115.68,115.71,11406.0,95.1321,95.1649,95.0827,95.1074,11406.0
2018-06-11 12:30:00,115.71,115.76,115.69,115.73,12551.0,95.1074,95.1485,95.091,95.1238,12551.0
2018-06-11 12:35:00,115.73,115.76,115.59,115.59,8804.0,95.1238,95.1485,95.0088,95.0088,8804.0
2018-06-11 12:40:00,115.61,115.64,115.51,115.54,13470.0,95.0252,95.0499,94.943,94.9677,13470.0
2018-06-11 12:45:00,115.54,115.6,115.51,115.51,9829.0,94.9677,95.017,94.943,94.943,9829.0
2018-06-11 12:50:00,115.51,115.64,115.49,115.55,11194.0,94.943,95.0499,94.9266,94.9759,11194.0
2018-06-11 12:55:00,115.58,115.62,115.5,115.55,6604.0,95.0006,95.0334,94.9348,94.9759,6604.0
2018-06-11 13:00:00,115.55,115.59,115.37,115.39,9832.0,94.9759,95.0088,94.8279,94.8444,9832.0
2018-06-11 13:05:00,115.38,115.43,115.33,115.43,11506.0,94.8362,94.8773,94.7951,94.8773,11506.0
2018-06-11 13:10:00,115.43,115.48,115.41,115.45,8778.0,94.8773,94.9184,94.8608,94.8937,8778.0
2018-06-11 13:15:00,115.45,115.46,115.4,115.41,10539.0,94.8937,94.9019,94.8526,94.8608,10539.0
2018-06-11 13:20:00,115.42,115.43,115.36,115.36,5242.0,94.869,94.8773,94.8197,94.8197,5242.0
2018-06-11 13:25:00,115.36,115.43,115.36,115.41,7851.0,94.8197,94.8773,94.8197,94.8608,7851.0
2018-06-11 13:30:00,115.4,115.42,115.38,115.41,9925.0,94.8526,94.869,94.8362,94.8608,9925.0
2018-06-11 13:35:00,115.41,115.44,115.37,115.43,8441.0,94.8608,94.8855,94.8279,94.8773,8441.0
2018-06-11 13:40:00,115.42,115.47,115.38,115.43,7853.0,94.869,94.9101,94.8362,94.8773,7853.0
2018-06-11 13:45:00,115.44,115.45,115.33,115.39,11097.0,94.8855,94.8937,94.7951,94.8444,11097.0
2018-06-11 13:50:00,115.39,115.44,115.33,115.33,9760.0,94.8444,94.8855,94.7951,94.7951,9760.0
2018-06-11 13:55:00,115.32,115.41,115.31,115.4,7772.0,94.7868,94.8608,94.7786,94.8526,7772.0
2018-06-11 14:00:00,115.41,115.41,115.34,115.39,9383.0,94.8608,94.8608,94.8033,94.8444,9383.0
2018-06-11 14:05:00,115.4,115.45,115.34,115.41,15159.0,94.8526,94.8937,94.8033,94.8608,15159.0
2018-06-11 14:10:00,115.41,115.49,115.4,115.41,16423.0,94.8608,94.9266,94.8526,94.8608,16423.0
2018-06-11 14:15:00,115.4,115.52,115.37,115.52,11116.0,94.8526,94.9512,94.8279,94.9512,11116.0
2018-06-11 14:20:00,115.51,115.64,115.5,115.62,11732.0,94.943,95.0499,94.9348,95.0334,11732.0
2018-06-11 14:25:00,115.62,115.63,115.51,115.58,7904.0,95.0334,95.0417,94.943,95.0006,7904.0
2018-06-11 14:30:00,115.57,115.62,115.51,115.58,13471.0,94.9923,95.0334,94.943,95.0006,13471.0
2018-06-11 14:35:00,115.56,115.59,115.51,115.52,10121.0,94.9841,95.0088,94.943,94.9512,10121.0
2018-06-11 14:40:00,115.53,115.68,115.52,115.64,9604.0,94.9595,95.0827,94.9512,95.0499,9604.0
2018-06-11 14:45:00,115.65,115.72,115.59,115.72,39860.0,95.0581,95.1156,95.0088,95.1156,39860.0
2018-06-11 14:50:00,115.72,115.81,115.62,115.62,24816.0,95.1156,95.1896,95.0334,95.0334,24816.0
2018-06-11 14:55:00,115.62,115.67,115.61,115.63,13783.0,95.0334,95.0745,95.0252,95.0417,13783.0
2018-06-11 15:00:00,115.64,115.73,115.63,115.7,9561.0,95.0499,95.1238,95.0417,95.0992,9561.0
2018-06-11 15:05:00,115.68,115.73,115.62,115.69,18247.0,95.0827,95.1238,95.0334,95.091,18247.0
2018-06-11 15:10:00,115.67,115.74,115.63,115.64,12018.0,95.0745,95.1321,95.0417,95.0499,12018.0
2018-06-11 15:15:00,115.63,115.66,115.56,115.56,16675.0,95.0417,95.0663,94.9841,94.9841,16675.0
2018-06-11 15:20:00,115.57,115.65,115.56,115.62,11776.0,94.9923,95.0581,94.9841,95.0334,11776.0
2018-06-11 15:25:00,115.62,115.65,115.6,115.6,19154.0,95.0334,95.0581,95.017,95.017,19154.0
2018-06-11 15:30:00,115.61,115.73,115.61,115.72,16041.0,95.0252,95.1238,95.0252,95.1156,16041.0
2018-06-11 15:35:00,115.72,115.75,115.62,115.64,32177.0,95.1156,95.1403,95.0334,95.0499,32177.0
2018-06-11 15:40:00,115.64,115.65,115.53,115.54,25053.0,95.0499,95.0581,94.9595,94.9677,25053.0
2018-06-11 15:45:00,115.53,115.69,115.47,115.67,41178.0,94.9595,95.091,94.9101,95.0745,41178.0
2018-06-11 15:50:00,115.66,115.66,115.41,115.41,91863.0,95.0663,95.0663,94.8608,94.8608,91863.0
2018-06-11 15:55:00,115.42,115.49,115.19,115.28,285566.0,94.869,94.9266,94.68,94.754,285566.0
2018-06-12 09:30:00,115.49,115.69,115.17,115.17,81160.0,94.9266,95.091,94.6636,94.6636,81160.0
2018-06-12 09:35:00,115.18,115.36,114.95,115.08,17185.0,94.6718,94.8197,94.4827,94.5896,17185.0
2018-06-12 09:40:00,115.12,115.28,115.02,115.09,20831.0,94.6225,94.754,94.5403,94.5978,20831.0
2018-06-12 09:45:00,115.13,115.22,114.84,114.88,20493.0,94.6307,94.7047,94.3923,94.4252,20493.0
2018-06-12 09:50:00,114.87,114.95,114.67,114.81,34012.0,94.417,94.4827,94.2526,94.3677,34012.0
2018-06-12 09:55:00,114.83,114.86,114.65,114.68,14148.0,94.3841,94.4088,94.2361,94.2608,14148.0
2018-06-12 10:00:00,114.69,114.83,114.65,114.8,13974.0,94.269,94.3841,94.2361,94.3594,13974.0
2018-06-12 10:05:00,114.8,114.97,114.8,114.89,13398.0,94.3594,94.4992,94.3594,94.4334,13398.0
2018-06-12 10:10:00,114.88,114.96,114.87,114.95,12039.0,94.4252,94.4909,94.417,94.4827,12039.0
2018-06-12 10:15:00,114.98,115.04,114.8,114.95,13015.0,94.5074,94.5567,94.3594,94.4827,13015.0
2018-06-12 10:20:00,114.88,114.94,114.76,114.85,10397.0,94.4252,94.4745,94.3266,94.4005,10397.0
2018-06-12 10:25:00,114.81,114.83,114.64,114.67,24543.0,94.3677,94.3841,94.2279,94.2526,24543.0
2018-06-12 10:30:00,114.66,114.76,114.64,114.67,13169.0,94.2444,94.3266,94.2279,94.2526,13169.0
2018-06-12 10:35:00,114.69,114.75,114.59,114.63,16107.0,94.269,94.3183,94.1868,94.2197,16107.0
2018-06-12 10:40:00,114.62,114.75,114.58,114.73,29170.0,94.2115,94.3183,94.1786,94.3019,29170.0
2018-06-12 10:45:00,114.74,114.83,114.69,114.74,16163.0,94.3101,94.3841,94.269,94.3101,16163.0
2018-06-12 10:50:00,114.74,114.81,114.68,114.77,18291.0,94.3101,94.3677,94.2608,94.3348,18291.0
2018-06-12 10:55:00,114.75,114.93,114.71,114.91,17461.0,94.3183,94.4663,94.2855,94.4498,17461.0
2018-06-12 11:00:00,114.88,114.97,114.81,114.96,42406.0,94.4252,94.4992,94.3677,94.4909,42406.0
2018-06-12 11:05:00,114.96,115.02,114.93,114.99,19975.0,94.4909,94.5403,94.4663,94.5156,19975.0
2018-06-12 11:10:00,115.0,115.03,114.94,115.0,15947.0,94.5238,94.5485,94.4745,94.5238,15947.0
2018-06-12 11:15:00,115.01,115.13,115.0,115.1,11694.0,94.532,94.6307,94.5238,94.606,11694.0
2018-06-12 11:20:00,115.09,115.19,115.07,115.18,17084.0,94.5978,94.68,94.5814,94.6718,17084.0
2018-06-12 11:25:00,115.19,115.29,115.16,115.18,13797.0,94.68,94.7622,94.6553,94.6718,13797.0
2018-06-12 11:30:00,115.18,115.21,115.15,115.18,10585.0,94.6718,94.6964,94.6471,94.6718,10585.0
2018-06-12 11:35:00,115.2,115.27,115.16,115.27,7969.0,94.6882,94.7457,94.6553,94.7457,7969.0
2018-06-12 11:40:00,115.27,115.46,115.26,115.46,9858.0,94.7457,94.9019,94.7375,94.9019,9858.0
2018-06-12 11:45:00,115.47,115.51,115.44,115.48,12294.0,94.9101,94.943,94.8855,94.9184,12294.0
2018-06-12 11:50:00,115.49,115.64,115.46,115.57,25400.0,94.9266,95.0499,94.9019,94.9923,25400.0
2018-06-12 11:55:00,115.55,115.57,115.46,115.5,6659.0,94.9759,94.9923,94.9019,94.9348,6659.0
2018-06-12 12:00:00,115.53,115.56,115.44,115.55,8900.0,94.9595,94.9841,94.8855,94.9759,8900.0
2018-06-12 12:05:00,115.54,115.56,115.5,115.51,6261.0,94.9677,94.9841,94.9348,94.943,6261.0
2018-06-12 12:10:00,115.51,115.54,115.43,115.44,7843.0,94.943,94.9677,94.8773,94.8855,7843.0
2018-06-12 12:15:00,115.43,115.43,115.33,115.36,12060.0,94.8773,94.8773,94.7951,94.8197,12060.0
2018-06-12 12:20:00,115.34,115.42,115.34,115.41,9817.0,94.8033,94.869,94.8033,94.8608,9817.0
2018-06-12 12:25:00,115.39,115.42,115.35,115.38,8861.0,94.8444,94.869,94.8115,94.8362,8861.0
2018-06-12 12:30:00,115.37,115.43,115.35,115.4,9351.0,94.8279,94.8773,94.8115,94.8526,9351.0
2018-06-12 12:35:00,115.38,115.39,115.3,115.36,9467.0,94.8362,94.8444,94.7704,94.8197,9467.0
2018-06-12 12:40:00,115.35,115.43,115.32,115.37,11456.0,94.8115,94.8773,94.7868,94.8279,11456.0
2018-06-12 12:45:00,115.38,115.47,115.37,115.41,5173.0,94.8362,94.9101,94.8279,94.8608,5173.0
2018-06-12 12:50:00,115.41,115.54,115.39,115.51,14456.0,94.8608,94.9677,94.8444,94.943,14456.0
2018-06-12 12:55:00,115.55,115.55,115.44,115.48,16104.0,94.9759,94.9759,94.8855,94.9184,16104.0
2018-06-12 13:00:00,115.46,115.59,115.45,115.56,5303.0,94.9019,95.0088,94.8937,94.9841,5303.0
2018-06-12 13:05:00,115.55,115.57,115.42,115.42,8544.0,94.9759,94.9923,94.869,94.869,8544.0
2018-06-12 13:10:00,115.44,115.46,115.34,115.39,8635.0,94.8855,94.9019,94.8033,94.8444,8635.0
2018-06-12 13:15:00,115.39,115.48,115.37,115.4,11898.0,94.8444,94.9184,94.8279,94.8526,11898.0
2018-06-12 13:20:00,115.41,115.48,115.36,115.39,11770.0,94.8608,94.9184,94.8197,94.8444,11770.0
2018-06-12 13:25:00,115.43,115.44,115.38,115.41,6459.0,94.8773,94.8855,94.8362,94.8608,6459.0
2018-06-12 13:30:00,115.42,115.49,115.4,115.48,10024.0,94.869,94.9266,94.8526,94.9184,10024.0
2018-06-12 13:35:00,115.49,115.55,115.48,115.5,6992.0,94.9266,94.9759,94.9184,94.9348,6992.0
2018-06-12 13:40:00,115.5,115.51,115.41,115.46,8240.0,94.9348,94.943,94.8608,94.9019,8240.0
2018-06-12 13:45:00,115.48,115.62,115.47,115.6,7322.0,94.9184,95.0334,94.9101,95.017,7322.0
2018-06-12 13:50:00,115.58,115.6,115.55,115.59,8152.0,95.0006,95.017,94.9759,95.0088,8152.0
2018-06-12 13:55:00,115.6,115.77,115.59,115.72,12772.0,95.017,95.1567,95.0088,95.1156,12772.0
2018-06-12 14:00:00,115.72,115.74,115.56,115.59,10794.0,95.1156,95.1321,94.9841,95.0088,10794.0
2018-06-12 14:05:00,115.58,115.58,115.49,115.51,21332.0,95.0006,95.0006,94.9266,94.943,21332.0
2018-06-12 14:10:00,115.49,115.51,115.43,115.45,10115.0,94.9266,94.943,94.8773,94.8937,10115.0
2018-06-12 14:15:00,115.44,115.45,115.34,115.35,18235.0,94.8855,94.8937,94.8033,94.8115,18235.0
2018-06-12 14:20:00,115.34,115.37,115.26,115.26,13884.0,94.8033,94.8279,94.7375,94.7375,13884.0
2018-06-12 14:25:00,115.26,115.31,115.01,115.06,55366.0,94.7375,94.7786,94.532,94.5731,55366.0
2018-06-12 14:30:00,115.05,115.05,114.97,115.0,17290.0,94.5649,94.5649,94.4992,94.5238,17290.0
2018-06-12 14:35:00,114.98,115.05,114.94,115.02,17307.0,94.5074,94.5649,94.4745,94.5403,17307.0
2018-06-12 14:40:00,115.01,115.01,114.87,114.93,19175.0,94.532,94.532,94.417,94.4663,19175.0
2018-06-12 14:45:00,114.93,114.97,114.88,114.93,13596.0,94.4663,94.4992,94.4252,94.4663,13596.0
2018-06-12 14:50:00,114.96,114.97,114.87,114.94,11292.0,94.4909,94.4992,94.417,94.4745,11292.0
2018-06-12 14:55:00,114.94,114.95,114.77,114.79,15188.0,94.4745,94.4827,94.3348,94.3512,15188.0
2018-06-12 15:00:00,114.8,114.95,114.77,114.95,13550.0,94.3594,94.4827,94.3348,94.4827,13550.0
2018-06-12 15:05:00,114.97,115.0,114.92,114.96,11892.0,94.4992,94.5238,94.4581,94.4909,11892.0
2018-06-12 15:10:00,114.95,114.95,114.87,114.91,13696.0,94.4827,94.4827,94.417,94.4498,13696.0
2018-06-12 15:15:00,114.91,115.04,114.9,115.01,19224.0,94.4498,94.5567,94.4416,94.532,19224.0
2018-06-12 15:20:00,115.02,115.15,115.01,115.15,12533.0,94.5403,94.6471,94.532,94.6471,12533.0
2018-06-12 15:25:00,115.15,115.18,115.13,115.18,13005.0,94.6471,94.6718,94.6307,94.6718,13005.0
2018-06-12 15:30:00,115.17,115.18,115.07,115.08,23814.0,94.6636,94.6718,94.5814,94.5896,23814.0
2018-06-12 15:35:00,115.07,115.11,115.03,115.11,23124.0,94.5814,94.6142,94.5485,94.6142,23124.0
2018-06-12 15:40:00,115.11,115.16,115.08,115.1,28358.0,94.6142,94.6553,94.5896,94.606,28358.0
2018-06-12 15:45:00,115.1,115.1,115.04,115.09,34182.0,94.606,94.606,94.5567,94.5978,34182.0
2018-06-12 15:50:00,115.1,115.38,115.1,115.35,71486.0,94.606,94.8362,94.606,94.8115,71486.0
2018-06-12 15:55:00,115.36,115.49,115.34,115.42,147747.0,94.8197,94.9266,94.8033,94.869,147747.0
2018-06-13 09:30:00,115.5,115.6,115.31,115.41,49871.0,94.9348,95.017,94.7786,94.8608,49871.0
2018-06-13 09:35:00,115.41,115.53,115.18,115.38,26163.0,94.8608,94.9595,94.6718,94.8362,26163.0
2018-06-13 09:40:00,115.37,115.46,115.2,115.32,32556.0,94.8279,94.9019,94.6882,94.7868,32556.0
2018-06-13 09:45:00,115.34,115.35,115.17,115.28,35536.0,94.8033,94.8115,94.6636,94.754,35536.0
2018-06-13 09:50:00,115.29,115.29,114.87,114.88,46030.0,94.7622,94.7622,94.417,94.4252,46030.0
2018-06-13 09:55:00,114.88,114.92,114.73,114.82,55949.0,94.4252,94.4581,94.3019,94.3759,55949.0
2018-06-13 10:00:00,114.84,115.01,114.84,114.96,70926.0,94.3923,94.532,94.3923,94.4909,70926.0
2018-06-13 10:05:00,114.97,115.17,114.94,115.09,30742.0,94.4992,94.6636,94.4745,94.5978,30742.0
2018-06-13 10:10:00,115.11,115.24,115.09,115.24,22287.0,94.6142,94.7211,94.5978,94.7211,22287.0
2018-06-13 10:15:00,115.26,115.28,115.2,115.2,29736.0,94.7375,94.754,94.6882,94.6882,29736.0
2018-06-13 10:20:00,115.2,115.27,115.19,115.2,31704.0,94.6882,94.7457,94.68,94.6882,31704.0
2018-06-13 10:25:00,115.2,115.27,115.2,115.27,38723.0,94.6882,94.7457,94.6882,94.7457,38723.0
2018-06-13 10:30:00,115.27,115.52,115.26,115.41,22998.0,94.7457,94.9512,94.7375,94.8608,22998.0
2018-06-13 10:35:00,115.4,115.47,115.19,115.2,46077.0,94.8526,94.9101,94.68,94.6882,46077.0
2018-06-13 10:40:00,115.2,115.24,115.19,115.22,67537.0,94.6882,94.7211,94.68,94.7047,67537.0
2018-06-13 10:45:00,115.22,115.38,115.19,115.36,29677.0,94.7047,94.8362,94.68,94.8197,29677.0
2018-06-13 10:50:00,115.35,115.39,115.16,115.17,20151.0,94.8115,94.8444,94.6553,94.6636,20151.0
2018-06-13 10:55:00,115.17,115.22,115.05,115.05,23465.0,94.6636,94.7047,94.5649,94.5649,23465.0
2018-06-13 11:00:00,115.06,115.25,115.06,115.21,35414.0,94.5731,94.7293,94.5731,94.6964,35414.0
2018-06-13 11:05:00,115.21,115.42,115.21,115.38,18590.0,94.6964,94.869,94.6964,94.8362,18590.0
2018-06-13 11:10:00,115.38,115.39,115.22,115.27,21869.0,94.8362,94.8444,94.7047,94.7457,21869.0
2018-06-13 11:15:00,115.27,115.43,115.27,115.34,14509.0,94.7457,94.8773,94.7457,94.8033,14509.0
2018-06-13 11:20:00,115.34,115.39,115.27,115.38,15276.0,94.8033,94.8444,94.7457,94.8362,15276.0
2018-06-13 11:25:00,115.37,115.43,115.34,115.36,14496.0,94.8279,94.8773,94.8033,94.8197,14496.0
2018-06-13 11:30:00,115.37,115.45,115.35,115.42,14145.0,94.8279,94.8937,94.8115,94.869,14145.0
2018-06-13 11:35:00,115.43,115.46,115.37,115.41,14868.0,94.8773,94.9019,94.8279,94.8608,14868.0
2018-06-13 11:40:00,115.41,115.43,115.39,115.41,18060.0,94.8608,94.8773,94.8444,94.8608,18060.0
2018-06-13 11:45:00,115.41,115.55,115.41,115.49,16065.0,94.8608,94.9759,94.8608,94.9266,16065.0
2018-06-13 11:50:00,115.48,115.59,115.44,115.59,51733.0,94.9184,95.0088,94.8855,95.0088,51733.0
2018-06-13 11:55:00,115.58,115.61,115.54,115.54,17556.0,95.0006,95.0252,94.9677,94.9677,17556.0
2018-06-13 12:00:00,115.55,115.55,115.33,115.33,13415.0,94.9759,94.9759,94.7951,94.7951,13415.0
2018-06-13 12:05:00,115.32,115.35,115.18,115.32,24090.0,94.7868,94.8115,94.6718,94.7868,24090.0
2018-06-13 12:10:00,115.31,115.31,115.15,115.2,22846.0,94.7786,94.7786,94.6471,94.6882,22846.0
2018-06-13 12:15:00,115.2,115.22,115.07,115.13,26003.0,94.6882,94.7047,94.5814,94.6307,26003.0
2018-06-13 12:20:00,115.13,115.17,115.03,115.15,20366.0,94.6307,94.6636,94.5485,94.6471,20366.0
2018-06-13 12:25:00,115.14,115.18,115.05,115.05,51415.0,94.6389,94.6718,94.5649,94.5649,51415.0
2018-06-13 12:30:00,115.06,115.08,114.99,115.0,30448.0,94.5731,94.5896,94.5156,94.5238,30448.0
2018-06-13 12:35:00,115.0,115.02,114.97,115.0,21391.0,94.5238,94.5403,94.4992,94.5238,21391.0
2018-06-13 12:40:00,114.99,115.01,114.97,115.0,22448.0,94.5156,94.532,94.4992,94.5238,22448.0
2018-06-13 12:45:00,115.0,115.01,114.91,114.94,26014.0,94.5238,94.532,94.4498,94.4745,26014.0
2018-06-13 12:50:00,114.95,114.98,114.94,114.95,25304.0,94.4827,94.5074,94.4745,94.4827,25304.0
2018-06-13 12:55:00,114.95,114.95,114.91,114.91,20654.0,94.4827,94.4827,94.4498,94.4498,20654.0
2018-06-13 13:00:00,114.91,114.91,114.79,114.81,24605.0,94.4498,94.4498,94.3512,94.3677,24605.0
2018-06-13 13:05:00,114.82,114.9,114.81,114.84,22128.0,94.3759,94.4416,94.3677,94.3923,22128.0
2018-06-13 13:10:00,114.83,114.86,114.76,114.83,18743.0,94.3841,94.4088,94.3266,94.3841,18743.0
2018-06-13 13:15:00,114.82,114.91,114.82,114.9,7677.0,94.3759,94.4498,94.3759,94.4416,7677.0
2018-06-13 13:20:00,114.88,114.89,114.82,114.82,12259.0,94.4252,94.4334,94.3759,94.3759,12259.0
2018-06-13 13:25:00,114.82,114.88,114.8,114.84,15275.0,94.3759,94.4252,94.3594,94.3923,15275.0
2018-06-13 13:30:00,114.82,114.89,114.78,114.86,16918.0,94.3759,94.4334,94.343,94.4088,16918.0
2018-06-13 13:35:00,114.86,115.0,114.83,114.99,18346.0,94.4088,94.5238,94.3841,94.5156,18346.0
2018-06-13 13:40:00,114.99,115.04,114.99,115.0,14943.0,94.5156,94.5567,94.5156,94.5238,14943.0
2018-06-13 13:45:00,114.99,115.01,114.95,114.96,16153.0,94.5156,94.532,94.4827,94.4909,16153.0
2018-06-13 13:50:00,114.96,115.0,114.93,114.99,21699.0,94.4909,94.5238,94.4663,94.5156,21699.0
2018-06-13 13:55:00,114.99,115.02,114.9,114.92,18346.0,94.5156,94.5403,94.4416,94.4581,18346.0
2018-06-13 14:00:00,114.89,114.97,114.5,114.53,35262.0,94.4334,94.4992,94.1129,94.1375,35262.0
2018-06-13 14:05:00,114.55,114.56,114.33,114.35,43991.0,94.1539,94.1622,93.9731,93.9896,43991.0
2018-06-13 14:10:00,114.36,114.51,114.35,114.49,21355.0,93.9978,94.1211,93.9896,94.1046,21355.0
2018-06-13 14:15:00,114.49,114.69,114.47,114.58,32097.0,94.1046,94.269,94.0882,94.1786,32097.0
2018-06-13 14:20:00,114.57,114.6,114.15,114.15,34932.0,94.1704,94.195,93.8252,93.8252,34932.0
2018-06-13 14:25:00,114.15,114.27,114.03,114.25,38243.0,93.8252,93.9238,93.7265,93.9074,38243.0
2018-06-13 14:30:00,114.23,114.23,113.95,114.12,37904.0,93.8909,93.8909,93.6608,93.8005,37904.0
2018-06-13 14:35:00,114.14,114.25,114.09,114.19,29085.0,93.817,93.9074,93.7759,93.858,29085.0
2018-06-13 14:40:00,114.19,114.3,114.1,114.21,43370.0,93.858,93.9485,93.7841,93.8745,43370.0
2018-06-13 14:45:00,114.2,114.22,114.01,114.1,31483.0,93.8663,93.8827,93.7101,93.7841,31483.0
2018-06-13 14:50:00,114.1,114.21,114.09,114.2,26182.0,93.7841,93.8745,93.7759,93.8663,26182.0
2018-06-13 14:55:00,114.19,114.53,114.16,114.53,22659.0,93.858,94.1375,93.8334,94.1375,22659.0
2018-06-13 15:00:00,114.54,114.83,114.53,114.78,37078.0,94.1457,94.3841,94.1375,94.343,37078.0
2018-06-13 15:05:00,114.82,114.9,114.69,114.75,25506.0,94.3759,94.4416,94.269,94.3183,25506.0
2018-06-13 15:10:00,114.74,114.75,114.63,114.63,27976.0,94.3101,94.3183,94.2197,94.2197,27976.0
2018-06-13 15:15:00,114.63,114.75,114.61,114.65,41140.0,94.2197,94.3183,94.2033,94.2361,41140.0
2018-06-13 15:20:00,114.65,114.72,114.61,114.62,24526.0,94.2361,94.2937,94.2033,94.2115,24526.0
2018-06-13 15:25:00,114.63,114.69,114.28,114.44,60584.0,94.2197,94.269,93.932,94.0635,60584.0
2018-06-13 15:30:00,114.44,114.53,114.29,114.51,51527.0,94.0635,94.1375,93.9402,94.1211,51527.0
2018-06-13 15:35:00,114.5,114.54,114.34,114.37,60446.0,94.1129,94.1457,93.9813,94.006,60446.0
2018-06-13 15:40:00,114.35,114.44,114.29,114.37,79823.0,93.9896,94.0635,93.9402,94.006,79823.0
2018-06-13 15:45:00,114.37,114.46,114.22,114.34,107570.0,94.006,94.08,93.8827,93.9813,107570.0
2018-06-13 15:50:00,114.32,114.32,114.04,114.18,212973.0,93.9649,93.9649,93.7348,93.8498,212973.0
2018-06-13 15:55:00,114.16,114.22,113.79,114.0,392675.0,93.8334,93.8827,93.5293,93.7019,392675.0
2018-06-14 09:30:00,114.86,114.99,114.52,114.93,67551.0,94.4088,94.5156,94.1293,94.4663,67551.0
2018-06-14 09:35:00,114.83,115.5,114.83,115.45,38333.0,94.3841,94.9348,94.3841,94.8937,38333.0
2018-06-14 09:40:00,115.47,115.54,114.92,115.03,31072.0,94.9101,94.9677,94.4581,94.5485,31072.0
2018-06-14 09:45:00,115.06,115.29,114.79,114.91,30849.0,94.5731,94.7622,94.3512,94.4498,30849.0
2018-06-14 09:50:00,114.9,115.05,114.68,114.72,50036.0,94.4416,94.5649,94.2608,94.2937,50036.0
2018-06-14 09:55:00,114.7,114.71,114.46,114.7,36711.0,94.2772,94.2855,94.08,94.2772,36711.0
2018-06-14 10:00:00,114.72,115.05,114.72,115.01,20091.0,94.2937,94.5649,94.2937,94.532,20091.0
2018-06-14 10:05:00,115.02,115.23,114.97,115.11,26615.0,94.5403,94.7129,94.4992,94.6142,26615.0
2018-06-14 10:10:00,115.12,115.16,114.96,114.96,17365.0,94.6225,94.6553,94.4909,94.4909,17365.0
2018-06-14 10:15:00,114.97,115.15,114.92,115.15,19140.0,94.4992,94.6471,94.4581,94.6471,19140.0
2018-06-14 10:20:00,115.14,115.27,115.12,115.24,16352.0,94.6389,94.7457,94.6225,94.7211,16352.0
2018-06-14 10:25:00,115.23,115.36,115.16,115.19,16249.0,94.7129,94.8197,94.6553,94.68,16249.0
2018-06-14 10:30:00,115.22,115.25,114.89,114.93,20730.0,94.7047,94.7293,94.4334,94.4663,20730.0
2018-06-14 10:35:00,114.93,115.04,114.84,115.0,15241.0,94.4663,94.5567,94.3923,94.5238,15241.0
2018-06-14 10:40:00,114.98,115.05,114.83,114.95,19291.0,94.5074,94.5649,94.3841,94.4827,19291.0
2018-06-14 10:45:00,114.95,115.1,114.95,115.01,18345.0,94.4827,94.606,94.4827,94.532,18345.0
2018-06-14 10:50:00,115.0,115.1,114.89,114.99,17620.0,94.5238,94.606,94.4334,94.5156,17620.0
2018-06-14 10:55:00,114.98,115.01,114.87,114.89,28802.0,94.5074,94.532,94.417,94.4334,28802.0
2018-06-14 11:00:00,114.9,114.94,114.69,114.91,31218.0,94.4416,94.4745,94.269,94.4498,31218.0
2018-06-14 11:05:00,114.96,114.98,114.84,114.92,18271.0,94.4909,94.5074,94.3923,94.4581,18271.0
2018-06-14 11:10:00,114.91,115.04,114.91,114.98,22332.0,94.4498,94.5567,94.4498,94.5074,22332.0
2018-06-14 11:15:00,114.98,115.0,114.91,114.94,22737.0,94.5074,94.5238,94.4498,94.4745,22737.0
2018-06-14 11:20:00,114.95,115.0,114.92,114.99,13258.0,94.4827,94.5238,94.4581,94.5156,13258.0
2018-06-14 11:25:00,114.98,115.08,114.97,114.99,16126.0,94.5074,94.5896,94.4992,94.5156,16126.0
2018-06-14 11:30:00,115.0,115.17,115.0,115.11,12970.0,94.5238,94.6636,94.5238,94.6142,12970.0
2018-06-14 11:35:00,115.12,115.22,115.07,115.19,10935.0,94.6225,94.7047,94.5814,94.68,10935.0
2018-06-14 11:40:00,115.18,115.26,115.11,115.16,12032.0,94.6718,94.7375,94.6142,94.6553,12032.0
2018-06-14 11:45:00,115.15,115.15,115.01,115.03,11515.0,94.6471,94.6471,94.532,94.5485,11515.0
2018-06-14 11:50:00,115.03,115.14,115.03,115.09,11402.0,94.5485,94.6389,94.5485,94.5978,11402.0
2018-06-14 11:55:00,115.12,115.17,115.03,115.06,14408.0,94.6225,94.6636,94.5485,94.5731,14408.0
2018-06-14 12:00:00,115.05,115.09,114.98,114.99,14980.0,94.5649,94.5978,94.5074,94.5156,14980.0
2018-06-14 12:05:00,115.0,115.04,114.98,115.02,9435.0,94.5238,94.5567,94.5074,94.5403,9435.0
2018-06-14 12:10:00,115.02,115.06,114.98,114.99,6820.0,94.5403,94.5731,94.5074,94.5156,6820.0
2018-06-14 12:15:00,115.01,115.03,114.94,114.95,10019.0,94.532,94.5485,94.4745,94.4827,10019.0
2018-06-14 12:20:00,114.96,114.96,114.89,114.92,9993.0,94.4909,94.4909,94.4334,94.4581,9993.0
2018-06-14 12:25:00,114.93,114.98,114.92,114.95,18053.0,94.4663,94.5074,94.4581,94.4827,18053.0
2018-06-14 12:30:00,114.96,114.96,114.9,114.91,43439.0,94.4909,94.4909,94.4416,94.4498,43439.0
2018-06-14 12:35:00,114.91,114.91,114.79,114.81,14818.0,94.4498,94.4498,94.3512,94.3677,14818.0
2018-06-14 12:40:00,114.81,114.82,114.71,114.71,10084.0,94.3677,94.3759,94.2855,94.2855,10084.0
2018-06-14 12:45:00,114.72,114.73,114.63,114.63,16222.0,94.2937,94.3019,94.2197,94.2197,16222.0
2018-06-14 12:50:00,114.64,114.78,114.64,114.73,10870.0,94.2279,94.343,94.2279,94.3019,10870.0
2018-06-14 12:55:00,114.72,114.72,114.6,114.61,13634.0,94.2937,94.2937,94.195,94.2033,13634.0
2018-06-14 13:00:00,114.6,114.63,114.5,114.51,11963.0,94.195,94.2197,94.1129,94.1211,11963.0
2018-06-14 13:05:00,114.51,114.54,114.47,114.51,9573.0,94.1211,94.1457,94.0882,94.1211,9573.0
2018-06-14 13:10:00,114.51,114.54,114.49,114.5,5549.0,94.1211,94.1457,94.1046,94.1129,5549.0
2018-06-14 13:15:00,114.47,114.63,114.46,114.62,26962.0,94.0882,94.2197,94.08,94.2115,26962.0
2018-06-14 13:20:00,114.63,114.68,114.59,114.59,8434.0,94.2197,94.2608,94.1868,94.1868,8434.0
2018-06-14 13:25:00,114.6,114.74,114.59,114.71,18527.0,94.195,94.3101,94.1868,94.2855,18527.0
2018-06-14 13:30:00,114.67,114.85,114.67,114.83,13229.0,94.2526,94.4005,94.2526,94.3841,13229.0
2018-06-14 13:35:00,114.84,114.95,114.82,114.82,10063.0,94.3923,94.4827,94.3759,94.3759,10063.0
2018-06-14 13:40:00,114.81,114.84,114.77,114.78,4359.0,94.3677,94.3923,94.3348,94.343,4359.0
2018-06-14 13:45:00,114.77,114.8,114.71,114.71,5971.0,94.3348,94.3594,94.2855,94.2855,5971.0
2018-06-14 13:50:00,114.72,114.85,114.72,114.83,6082.0,94.2937,94.4005,94.2937,94.3841,6082.0
2018-06-14 13:55:00,114.84,114.86,114.81,114.83,8423.0,94.3923,94.4088,94.3677,94.3841,8423.0
2018-06-14 14:00:00,114.84,114.89,114.8,114.8,13835.0,94.3923,94.4334,94.3594,94.3594,13835.0
2018-06-14 14:05:00,114.82,114.82,114.74,114.75,15538.0,94.3759,94.3759,94.3101,94.3183,15538.0
2018-06-14 14:10:00,114.76,114.82,114.72,114.74,15026.0,94.3266,94.3759,94.2937,94.3101,15026.0
2018-06-14 14:15:00,114.76,114.79,114.68,114.69,11151.0,94.3266,94.3512,94.2608,94.269,11151.0
2018-06-14 14:20:00,114.68,114.68,114.61,114.61,11068.0,94.2608,94.2608,94.2033,94.2033,11068.0
2018-06-14 14:25:00,114.61,114.61,114.54,114.55,11044.0,94.2033,94.2033,94.1457,94.1539,11044.0
2018-06-14 14:30:00,114.55,114.61,114.53,114.57,15840.0,94.1539,94.2033,94.1375,94.1704,15840.0
2018-06-14 14:35:00,114.58,114.62,114.53,114.55,13108.0,94.1786,94.2115,94.1375,94.1539,13108.0
2018-06-14 14:40:00,114.55,114.56,114.44,114.44,18024.0,94.1539,94.1622,94.0635,94.0635,18024.0
2018-06-14 14:45:00,114.44,114.46,114.33,114.34,19540.0,94.0635,94.08,93.9731,93.9813,19540.0
2018-06-14 14:50:00,114.33,114.34,114.24,114.24,18626.0,93.9731,93.9813,93.8991,93.8991,18626.0
2018-06-14 14:55:00,114.24,114.27,114.04,114.07,19563.0,93.8991,93.9238,93.7348,93.7594,19563.0
2018-06-14 15:00:00,114.1,114.15,113.97,114.13,36483.0,93.7841,93.8252,93.6772,93.8087,36483.0
2018-06-14 15:05:00,114.13,114.26,114.1,114.25,14056.0,93.8087,93.9156,93.7841,93.9074,14056.0
2018-06-14 15:10:00,114.25,114.42,114.25,114.4,11735.0,93.9074,94.0471,93.9074,94.0307,11735.0
2018-06-14 15:15:00,114.41,114.42,114.32,114.4,24106.0,94.0389,94.0471,93.9649,94.0307,24106.0
2018-06-14 15:20:00,114.4,114.44,114.38,114.43,18250.0,94.0307,94.0635,94.0142,94.0553,18250.0
2018-06-14 15:25:00,114.42,114.57,114.42,114.49,21280.0,94.0471,94.1704,94.0471,94.1046,21280.0
2018-06-14 15:30:00,114.5,114.54,114.44,114.48,24359.0,94.1129,94.1457,94.0635,94.0964,24359.0
2018-06-14 15:35:00,114.47,114.49,114.43,114.46,36958.0,94.0882,94.1046,94.0553,94.08,36958.0
2018-06-14 15:40:00,114.46,114.68,114.46,114.66,34848.0,94.08,94.2608,94.08,94.2444,34848.0
2018-06-14 15:45:00,114.66,114.72,114.59,114.72,40691.0,94.2444,94.2937,94.1868,94.2937,40691.0
2018-06-14 15:50:00,114.71,114.71,114.46,114.62,94773.0,94.2855,94.2855,94.08,94.2115,94773.0
2018-06-14 15:55:00,114.62,114.8,114.6,114.73,210861.0,94.2115,94.3594,94.195,94.3019,210861.0
2018-06-15 09:30:00,114.87,114.9,113.97,114.28,1318225.0,94.417,94.4416,93.6772,93.932,1318225.0
2018-06-15 09:35:00,114.25,114.49,114.12,114.23,67083.0,93.9074,94.1046,93.8005,93.8909,67083.0
2018-06-15 09:40:00,114.23,114.23,113.93,114.04,73370.0,93.8909,93.8909,93.6443,93.7348,73370.0
2018-06-15 09:45:00,114.04,114.29,113.87,114.29,46053.0,93.7348,93.9402,93.595,93.9402,46053.0
2018-06-15 09:50:00,114.28,114.3,114.04,114.12,68628.0,93.932,93.9485,93.7348,93.8005,68628.0
2018-06-15 09:55:00,114.16,114.46,114.15,114.38,99013.0,93.8334,94.08,93.8252,94.0142,99013.0
2018-06-15 10:00:00,114.38,114.69,114.29,114.66,31584.0,94.0142,94.269,93.9402,94.2444,31584.0
2018-06-15 10:05:00,114.68,114.75,114.54,114.61,28427.0,94.2608,94.3183,94.1457,94.2033,28427.0
2018-06-15 10:10:00,114.6,114.73,114.52,114.73,23100.0,94.195,94.3019,94.1293,94.3019,23100.0
2018-06-15 10:15:00,114.73,114.88,114.65,114.83,35519.0,94.3019,94.4252,94.2361,94.3841,35519.0
2018-06-15 10:20:00,114.84,114.85,114.52,114.55,31051.0,94.3923,94.4005,94.1293,94.1539,31051.0
2018-06-15 10:25:00,114.54,114.78,114.45,114.63,22765.0,94.1457,94.343,94.0718,94.2197,22765.0
2018-06-15 10:30:00,114.62,114.62,114.17,114.27,89911.0,94.2115,94.2115,93.8416,93.9238,89911.0
2018-06-15 10:35:00,114.26,114.3,114.08,114.13,38577.0,93.9156,93.9485,93.7676,93.8087,38577.0
2018-06-15 10:40:00,114.13,114.63,114.13,114.61,32313.0,93.8087,94.2197,93.8087,94.2033,32313.0
2018-06-15 10:45:00,114.65,114.9,114.6,114.9,17473.0,94.2361,94.4416,94.195,94.4416,17473.0
2018-06-15 10:50:00,114.9,114.92,114.7,114.8,30563.0,94.4416,94.4581,94.2772,94.3594,30563.0
2018-06-15 10:55:00,114.78,114.82,114.62,114.64,54045.0,94.343,94.3759,94.2115,94.2279,54045.0
2018-06-15 11:00:00,114.65,114.78,114.52,114.62,28925.0,94.2361,94.343,94.1293,94.2115,28925.0
2018-06-15 11:05:00,114.62,114.74,114.58,114.73,16723.0,94.2115,94.3101,94.1786,94.3019,16723.0
2018-06-15 11:10:00,114.73,114.86,114.71,114.83,14112.0,94.3019,94.4088,94.2855,94.3841,14112.0
2018-06-15 11:15:00,114.82,114.86,114.76,114.76,14313.0,94.3759,94.4088,94.3266,94.3266,14313.0
2018-06-15 11:20:00,114.76,114.84,114.74,114.84,13188.0,94.3266,94.3923,94.3101,94.3923,13188.0
2018-06-15 11:25:00,114.83,114.83,114.66,114.68,10588.0,94.3841,94.3841,94.2444,94.2608,10588.0
2018-06-15 11:30:00,114.73,114.76,114.52,114.52,16535.0,94.3019,94.3266,94.1293,94.1293,16535.0
2018-06-15 11:35:00,114.53,114.59,114.48,114.55,12663.0,94.1375,94.1868,94.0964,94.1539,12663.0
2018-06-15 11:40:00,114.55,114.61,114.5,114.61,10537.0,94.1539,94.2033,94.1129,94.2033,10537.0
2018-06-15 11:45:00,114.6,114.73,114.52,114.53,18932.0,94.195,94.3019,94.1293,94.1375,18932.0
2018-06-15 11:50:00,114.53,114.68,114.49,114.67,9012.0,94.1375,94.2608,94.1046,94.2526,9012.0
2018-06-15 11:55:00,114.67,114.82,114.64,114.82,12398.0,94.2526,94.3759,94.2279,94.3759,12398.0
2018-06-15 12:00:00,114.82,114.84,114.75,114.77,14822.0,94.3759,94.3923,94.3183,94.3348,14822.0
2018-06-15 12:05:00,114.78,114.86,114.74,114.85,25450.0,94.343,94.4088,94.3101,94.4005,25450.0
2018-06-15 12:10:00,114.85,115.03,114.84,115.03,33381.0,94.4005,94.5485,94.3923,94.5485,33381.0
2018-06-15 12:15:00,115.03,115.2,115.01,115.2,28779.0,94.5485,94.6882,94.532,94.6882,28779.0
2018-06-15 12:20:00,115.19,115.19,115.13,115.14,110221.0,94.68,94.68,94.6307,94.6389,110221.0
2018-06-15 12:25:00,115.14,115.43,115.13,115.43,45831.0,94.6389,94.8773,94.6307,94.8773,45831.0
2018-06-15 12:30:00,115.43,115.53,115.39,115.45,47332.0,94.8773,94.9595,94.8444,94.8937,47332.0
2018-06-15 12:35:00,115.46,115.47,115.28,115.32,29457.0,94.9019,94.9101,94.754,94.7868,29457.0
2018-06-15 12:40:00,115.31,115.4,115.29,115.29,36997.0,94.7786,94.8526,94.7622,94.7622,36997.0
2018-06-15 12:45:00,115.27,115.3,115.13,115.3,16536.0,94.7457,94.7704,94.6307,94.7704,16536.0
2018-06-15 12:50:00,115.31,115.34,115.19,115.24,21164.0,94.7786,94.8033,94.68,94.7211,21164.0
2018-06-15 12:55:00,115.25,115.39,115.25,115.37,25567.0,94.7293,94.8444,94.7293,94.8279,25567.0
2018-06-15 13:00:00,115.38,115.38,115.24,115.34,25926.0,94.8362,94.8362,94.7211,94.8033,25926.0
2018-06-15 13:05:00,115.35,115.54,115.35,115.48,60538.0,94.8115,94.9677,94.8115,94.9184,60538.0
2018-06-15 13:10:00,115.48,115.51,115.43,115.47,22213.0,94.9184,94.943,94.8773,94.9101,22213.0
2018-06-15 13:15:00,115.48,115.5,115.45,115.48,26507.0,94.9184,94.9348,94.8937,94.9184,26507.0
2018-06-15 13:20:00,115.49,115.51,115.41,115.44,19005.0,94.9266,94.943,94.8608,94.8855,19005.0
2018-06-15 13:25:00,115.44,115.45,115.34,115.43,28819.0,94.8855,94.8937,94.8033,94.8773,28819.0
2018-06-15 13:30:00,115.43,115.43,115.33,115.33,52208.0,94.8773,94.8773,94.7951,94.7951,52208.0
2018-06-15 13:35:00,115.32,115.35,115.3,115.34,12814.0,94.7868,94.8115,94.7704,94.8033,12814.0
2018-06-15 13:40:00,115.34,115.36,115.31,115.35,19359.0,94.8033,94.8197,94.7786,94.8115,19359.0
2018-06-15 13:45:00,115.35,115.41,115.27,115.28,24468.0,94.8115,94.8608,94.7457,94.754,24468.0
2018-06-15 13:50:00,115.27,115.29,115.25,115.26,13819.0,94.7457,94.7622,94.7293,94.7375,13819.0
2018-06-15 13:55:00,115.26,115.28,115.15,115.27,26978.0,94.7375,94.754,94.6471,94.7457,26978.0
2018-06-15 14:00:00,115.27,115.3,115.17,115.2,18697.0,94.7457,94.7704,94.6636,94.6882,18697.0
2018-06-15 14:05:00,115.18,115.23,115.13,115.22,22284.0,94.6718,94.7129,94.6307,94.7047,22284.0
2018-06-15 14:10:00,115.22,115.23,115.16,115.16,21264.0,94.7047,94.7129,94.6553,94.6553,21264.0
2018-06-15 14:15:00,115.16,115.18,115.09,115.15,20107.0,94.6553,94.6718,94.5978,94.6471,20107.0
2018-06-15 14:20:00,115.16,115.22,115.12,115.14,61296.0,94.6553,94.7047,94.6225,94.6389,61296.0
2018-06-15 14:25:00,115.14,115.24,115.11,115.19,31739.0,94.6389,94.7211,94.6142,94.68,31739.0
2018-06-15 14:30:00,115.2,115.23,115.16,115.18,16532.0,94.6882,94.7129,94.6553,94.6718,16532.0
2018-06-15 14:35:00,115.17,115.19,115.11,115.19,19339.0,94.6636,94.68,94.6142,94.68,19339.0
2018-06-15 14:40:00,115.2,115.26,115.2,115.25,49903.0,94.6882,94.7375,94.6882,94.7293,49903.0
2018-06-15 14:45:00,115.25,115.29,115.18,115.18,47721.0,94.7293,94.7622,94.6718,94.6718,47721.0
2018-06-15 14:50:00,115.19,115.46,115.18,115.46,26466.0,94.68,94.9019,94.6718,94.9019,26466.0
2018-06-15 14:55:00,115.47,115.59,115.46,115.52,41946.0,94.9101,95.0088,94.9019,94.9512,41946.0
2018-06-15 15:00:00,115.53,115.53,115.46,115.48,32797.0,94.9595,94.9595,94.9019,94.9184,32797.0
2018-06-15 15:05:00,115.5,115.53,115.46,115.47,39262.0,94.9348,94.9595,94.9019,94.9101,39262.0
2018-06-15 15:10:00,115.47,115.48,115.38,115.41,40874.0,94.9101,94.9184,94.8362,94.8608,40874.0
2018-06-15 15:15:00,115.41,115.43,115.35,115.39,46214.0,94.8608,94.8773,94.8115,94.8444,46214.0
2018-06-15 15:20:00,115.38,115.54,115.37,115.53,49054.0,94.8362,94.9677,94.8279,94.9595,49054.0
2018-06-15 15:25:00,115.52,115.52,115.43,115.51,29188.0,94.9512,94.9512,94.8773,94.943,29188.0
2018-06-15 15:30:00,115.52,115.55,115.42,115.45,33788.0,94.9512,94.9759,94.869,94.8937,33788.0
2018-06-15 15:35:00,115.46,115.56,115.44,115.55,40264.0,94.9019,94.9841,94.8855,94.9759,40264.0
2018-06-15 15:40:00,115.55,115.55,115.39,115.43,51906.0,94.9759,94.9759,94.8444,94.8773,51906.0
2018-06-15 15:45:00,115.43,115.61,115.41,115.6,66507.0,94.8773,95.0252,94.8608,95.017,66507.0
2018-06-15 15:50:00,115.61,115.79,115.6,115.79,212870.0,95.0252,95.1732,95.017,95.1732,212870.0
2018-06-15 15:55:00,115.79,116.02,115.77,115.87,431691.0,95.1732,95.3622,95.1567,95.2389,431691.0
2018-06-18 09:30:00,114.69,114.93,114.11,114.22,78354.0,94.269,94.4663,93.7923,93.8827,78354.0
2018-06-18 09:35:00,114.26,114.27,113.72,113.82,47009.0,93.9156,93.9238,93.4717,93.5539,47009.0
2018-06-18 09:40:00,113.83,113.84,113.38,113.6,46080.0,93.5621,93.5704,93.1923,93.3731,46080.0
2018-06-18 09:45:00,113.6,113.85,113.55,113.63,37669.0,93.3731,93.5786,93.332,93.3978,37669.0
2018-06-18 09:50:00,113.65,113.68,113.52,113.56,28683.0,93.4142,93.4389,93.3073,93.3402,28683.0
2018-06-18 09:55:00,113.55,113.59,113.35,113.39,37741.0,93.332,93.3649,93.1676,93.2005,37741.0
2018-06-18 10:00:00,113.35,113.35,113.08,113.31,41228.0,93.1676,93.1676,92.9457,93.1347,41228.0
2018-06-18 10:05:00,113.32,113.51,113.25,113.36,27907.0,93.143,93.2991,93.0854,93.1758,27907.0
2018-06-18 10:10:00,113.31,113.42,113.11,113.36,32951.0,93.1347,93.2251,92.9703,93.1758,32951.0
2018-06-18 10:15:00,113.34,113.47,113.24,113.26,19490.0,93.1594,93.2662,93.0772,93.0936,19490.0
2018-06-18 10:20:00,113.24,113.3,113.1,113.24,32280.0,93.0772,93.1265,92.9621,93.0772,32280.0
2018-06-18 10:25:00,113.22,113.3,113.03,113.03,44106.0,93.0608,93.1265,92.9046,92.9046,44106.0
2018-06-18 10:30:00,113.04,113.25,113.04,113.19,27010.0,92.9128,93.0854,92.9128,93.0361,27010.0
2018-06-18 10:35:00,113.16,113.48,113.16,113.47,34985.0,93.0114,93.2745,93.0114,93.2662,34985.0
2018-06-18 10:40:00,113.48,113.68,113.46,113.61,18465.0,93.2745,93.4389,93.258,93.3813,18465.0
2018-06-18 10:45:00,113.62,113.85,113.62,113.79,13358.0,93.3895,93.5786,93.3895,93.5293,13358.0
2018-06-18 10:50:00,113.83,113.97,113.81,113.91,17405.0,93.5621,93.6772,93.5457,93.6279,17405.0
2018-06-18 10:55:00,113.92,113.97,113.83,113.88,14015.0,93.6361,93.6772,93.5621,93.6032,14015.0
2018-06-18 11:00:00,113.89,114.04,113.89,114.03,10724.0,93.6115,93.7348,93.6115,93.7265,10724.0
2018-06-18 11:05:00,114.03,114.16,114.03,114.14,25834.0,93.7265,93.8334,93.7265,93.817,25834.0
2018-06-18 11:10:00,114.17,114.26,114.12,114.12,10329.0,93.8416,93.9156,93.8005,93.8005,10329.0
2018-06-18 11:15:00,114.12,114.14,114.0,114.0,11916.0,93.8005,93.817,93.7019,93.7019,11916.0
2018-06-18 11:20:00,113.99,114.09,113.96,113.98,16087.0,93.6937,93.7759,93.669,93.6854,16087.0
2018-06-18 11:25:00,113.97,114.11,113.92,114.11,17354.0,93.6772,93.7923,93.6361,93.7923,17354.0
2018-06-18 11:30:00,114.12,114.24,114.12,114.14,9924.0,93.8005,93.8991,93.8005,93.817,9924.0
2018-06-18 11:35:00,114.11,114.2,114.03,114.19,13845.0,93.7923,93.8663,93.7265,93.858,13845.0
2018-06-18 11:40:00,114.17,114.22,114.11,114.21,18163.0,93.8416,93.8827,93.7923,93.8745,18163.0
2018-06-18 11:45:00,114.2,114.36,114.18,114.36,12929.0,93.8663,93.9978,93.8498,93.9978,12929.0
2018-06-18 11:50:00,114.36,114.41,114.23,114.28,12319.0,93.9978,94.0389,93.8909,93.932,12319.0
2018-06-18 11:55:00,114.26,114.26,114.14,114.19,17880.0,93.9156,93.9156,93.817,93.858,17880.0
2018-06-18 12:00:00,114.18,114.23,114.16,114.23,8392.0,93.8498,93.8909,93.8334,93.8909,8392.0
2018-06-18 12:05:00,114.24,114.28,114.17,114.19,9483.0,93.8991,93.932,93.8416,93.858,9483.0
2018-06-18 12:10:00,114.19,114.34,114.16,114.32,7732.0,93.858,93.9813,93.8334,93.9649,7732.0
2018-06-18 12:15:00,114.32,114.37,114.25,114.27,8041.0,93.9649,94.006,93.9074,93.9238,8041.0
2018-06-18 12:20:00,114.27,114.27,114.16,114.18,8339.0,93.9238,93.9238,93.8334,93.8498,8339.0
2018-06-18 12:25:00,114.19,114.2,114.14,114.16,7695.0,93.858,93.8663,93.817,93.8334,7695.0
2018-06-18 12:30:00,114.15,114.24,114.12,114.16,8777.0,93.8252,93.8991,93.8005,93.8334,8777.0
2018-06-18 12:35:00,114.17,114.21,114.13,114.15,7240.0,93.8416,93.8745,93.8087,93.8252,7240.0
2018-06-18 12:40:00,114.16,114.2,114.13,114.2,8796.0,93.8334,93.8663,93.8087,93.8663,8796.0
2018-06-18 12:45:00,114.21,114.26,114.2,114.22,7270.0,93.8745,93.9156,93.8663,93.8827,7270.0
2018-06-18 12:50:00,114.21,114.24,114.15,114.18,12136.0,93.8745,93.8991,93.8252,93.8498,12136.0
2018-06-18 12:55:00,114.2,114.25,114.17,114.25,7080.0,93.8663,93.9074,93.8416,93.9074,7080.0
2018-06-18 13:00:00,114.25,114.36,114.24,114.36,7045.0,93.9074,93.9978,93.8991,93.9978,7045.0
2018-06-18 13:05:00,114.36,114.37,114.27,114.29,10066.0,93.9978,94.006,93.9238,93.9402,10066.0
2018-06-18 13:10:00,114.29,114.35,114.27,114.31,40120.0,93.9402,93.9896,93.9238,93.9567,40120.0
2018-06-18 13:15:00,114.34,114.37,114.26,114.27,9329.0,93.9813,94.006,93.9156,93.9238,9329.0
2018-06-18 13:20:00,114.27,114.33,114.23,114.27,12282.0,93.9238,93.9731,93.8909,93.9238,12282.0
2018-06-18 13:25:00,114.29,114.36,114.21,114.22,13268.0,93.9402,93.9978,93.8745,93.8827,13268.0
2018-06-18 13:30:00,114.24,114.44,114.23,114.42,9099.0,93.8991,94.0635,93.8909,94.0471,9099.0
2018-06-18 13:35:00,114.42,114.43,114.36,114.36,8210.0,94.0471,94.0553,93.9978,93.9978,8210.0
2018-06-18 13:40:00,114.37,114.41,114.33,114.36,7720.0,94.006,94.0389,93.9731,93.9978,7720.0
2018-06-18 13:45:00,114.35,114.35,114.23,114.29,9791.0,93.9896,93.9896,93.8909,93.9402,9791.0
2018-06-18 13:50:00,114.3,114.31,114.23,114.25,7644.0,93.9485,93.9567,93.8909,93.9074,7644.0
2018-06-18 13:55:00,114.28,114.33,114.23,114.3,8012.0,93.932,93.9731,93.8909,93.9485,8012.0
2018-06-18 14:00:00,114.29,114.33,114.16,114.18,11683.0,93.9402,93.9731,93.8334,93.8498,11683.0
2018-06-18 14:05:00,114.16,114.33,114.15,114.28,29503.0,93.8334,93.9731,93.8252,93.932,29503.0
2018-06-18 14:10:00,114.29,114.38,114.27,114.3,21353.0,93.9402,94.0142,93.9238,93.9485,21353.0
2018-06-18 14:15:00,114.31,114.39,114.3,114.39,10378.0,93.9567,94.0224,93.9485,94.0224,10378.0
2018-06-18 14:20:00,114.39,114.39,114.3,114.34,13720.0,94.0224,94.0224,93.9485,93.9813,13720.0
2018-06-18 14:25:00,114.35,114.48,114.34,114.41,13119.0,93.9896,94.0964,93.9813,94.0389,13119.0
2018-06-18 14:30:00,114.4,114.43,114.37,114.4,9361.0,94.0307,94.0553,94.006,94.0307,9361.0
2018-06-18 14:35:00,114.41,114.42,114.33,114.34,11207.0,94.0389,94.0471,93.9731,93.9813,11207.0
2018-06-18 14:40:00,114.37,114.47,114.37,114.46,10495.0,94.006,94.0882,94.006,94.08,10495.0
2018-06-18 14:45:00,114.45,114.45,114.33,114.34,21193.0,94.0718,94.0718,93.9731,93.9813,21193.0
2018-06-18 14:50:00,114.34,114.37,114.25,114.25,12880.0,93.9813,94.006,93.9074,93.9074,12880.0
2018-06-18 14:55:00,114.27,114.37,114.24,114.33,12906.0,93.9238,94.006,93.8991,93.9731,12906.0
2018-06-18 15:00:00,114.34,114.36,114.26,114.32,11009.0,93.9813,93.9978,93.9156,93.9649,11009.0
2018-06-18 15:05:00,114.31,114.41,114.25,114.41,12389.0,93.9567,94.0389,93.9074,94.0389,12389.0
2018-06-18 15:10:00,114.41,114.44,114.37,114.41,18231.0,94.0389,94.0635,94.006,94.0389,18231.0
2018-06-18 15:15:00,114.4,114.44,114.34,114.43,14411.0,94.0307,94.0635,93.9813,94.0553,14411.0
2018-06-18 15:20:00,114.45,114.5,114.43,114.47,16485.0,94.0718,94.1129,94.0553,94.0882,16485.0
2018-06-18 15:25:00,114.47,114.5,114.39,114.39,23983.0,94.0882,94.1129,94.0224,94.0224,23983.0
2018-06-18 15:30:00,114.4,114.45,114.36,114.41,33568.0,94.0307,94.0718,93.9978,94.0389,33568.0
2018-06-18 15:35:00,114.4,114.4,114.29,114.29,23009.0,94.0307,94.0307,93.9402,93.9402,23009.0
2018-06-18 15:40:00,114.3,114.3,114.19,114.25,47318.0,93.9485,93.9485,93.858,93.9074,47318.0
2018-06-18 15:45:00,114.25,114.5,114.25,114.48,58825.0,93.9074,94.1129,93.9074,94.0964,58825.0
2018-06-18 15:50:00,114.48,114.5,114.29,114.36,68943.0,94.0964,94.1129,93.9402,93.9978,68943.0
2018-06-18 15:55:00,114.37,114.42,114.32,114.41,141581.0,94.006,94.0471,93.9649,94.0389,141581.0
2018-06-19 09:30:00,112.75,113.09,112.2,113.08,96639.0,92.6744,92.9539,92.2224,92.9457,96639.0
2018-06-19 09:35:00,113.05,113.11,112.72,112.84,57861.0,92.921,92.9703,92.6498,92.7484,57861.0
2018-06-19 09:40:00,112.84,112.97,112.5,112.51,97133.0,92.7484,92.8553,92.469,92.4772,97133.0
2018-06-19 09:45:00,112.54,113.08,112.41,112.83,87619.0,92.5018,92.9457,92.395,92.7402,87619.0
2018-06-19 09:50:00,112.84,112.85,112.63,112.69,10067.0,92.7484,92.7566,92.5758,92.6251,10067.0
2018-06-19 09:55:00,112.69,112.75,112.54,112.71,13728.0,92.6251,92.6744,92.5018,92.6416,13728.0
2018-06-19 10:00:00,112.68,112.74,112.55,112.61,39011.0,92.6169,92.6662,92.5101,92.5594,39011.0
2018-06-19 10:05:00,112.63,112.81,112.56,112.62,30565.0,92.5758,92.7238,92.5183,92.5676,30565.0
2018-06-19 10:10:00,112.62,113.11,112.56,113.09,65185.0,92.5676,92.9703,92.5183,92.9539,65185.0
2018-06-19 10:15:00,113.08,113.18,112.84,113.08,62170.0,92.9457,93.0279,92.7484,92.9457,62170.0
2018-06-19 10:20:00,113.07,113.1,112.73,112.81,45785.0,92.9375,92.9621,92.658,92.7238,45785.0
2018-06-19 10:25:00,112.8,112.82,112.55,112.58,24150.0,92.7155,92.732,92.5101,92.5347,24150.0
2018-06-19 10:30:00,112.57,112.77,112.5,112.53,43609.0,92.5265,92.6909,92.469,92.4936,43609.0
2018-06-19 10:35:00,112.52,112.59,112.42,112.5,43115.0,92.4854,92.5429,92.4032,92.469,43115.0
2018-06-19 10:40:00,112.5,112.73,112.44,112.71,57481.0,92.469,92.658,92.4196,92.6416,57481.0
2018-06-19 10:45:00,112.71,113.1,112.64,112.95,17841.0,92.6416,92.9621,92.584,92.8388,17841.0
2018-06-19 10:50:00,112.96,113.27,112.94,113.13,22185.0,92.8471,93.1019,92.8306,92.9868,22185.0
2018-06-19 10:55:00,113.14,113.27,113.05,113.07,17142.0,92.995,93.1019,92.921,92.9375,17142.0
2018-06-19 11:00:00,113.08,113.18,112.95,112.98,21860.0,92.9457,93.0279,92.8388,92.8635,21860.0
2018-06-19 11:05:00,113.0,113.15,112.95,113.14,16133.0,92.8799,93.0032,92.8388,92.995,16133.0
2018-06-19 11:10:00,113.17,113.23,113.08,113.2,20175.0,93.0197,93.069,92.9457,93.0443,20175.0
2018-06-19 11:15:00,113.21,113.52,113.14,113.39,21589.0,93.0525,93.3073,92.995,93.2005,21589.0
2018-06-19 11:20:00,113.41,113.42,113.3,113.4,26905.0,93.2169,93.2251,93.1265,93.2087,26905.0
2018-06-19 11:25:00,113.44,113.5,113.32,113.44,13208.0,93.2416,93.2909,93.143,93.2416,13208.0
2018-06-19 11:30:00,113.45,113.65,113.42,113.42,12602.0,93.2498,93.4142,93.2251,93.2251,12602.0
2018-06-19 11:35:00,113.43,113.54,113.43,113.47,8860.0,93.2334,93.3238,93.2334,93.2662,8860.0
2018-06-19 11:40:00,113.45,113.66,113.38,113.63,19905.0,93.2498,93.4224,93.1923,93.3978,19905.0
2018-06-19 11:45:00,113.64,113.86,113.59,113.84,41502.0,93.406,93.5868,93.3649,93.5704,41502.0
2018-06-19 11:50:00,113.86,113.91,113.77,113.83,32025.0,93.5868,93.6279,93.5128,93.5621,32025.0
2018-06-19 11:55:00,113.84,113.9,113.73,113.73,30180.0,93.5704,93.6197,93.48,93.48,30180.0
2018-06-19 12:00:00,113.74,113.75,113.53,113.6,20014.0,93.4882,93.4964,93.3156,93.3731,20014.0
2018-06-19 12:05:00,113.6,113.62,113.47,113.49,14240.0,93.3731,93.3895,93.2662,93.2827,14240.0
2018-06-19 12:10:00,113.48,113.48,113.36,113.39,16522.0,93.2745,93.2745,93.1758,93.2005,16522.0
2018-06-19 12:15:00,113.39,113.49,113.31,113.49,16976.0,93.2005,93.2827,93.1347,93.2827,16976.0
2018-06-19 12:20:00,113.49,113.55,113.41,113.55,11597.0,93.2827,93.332,93.2169,93.332,11597.0
2018-06-19 12:25:00,113.54,113.54,113.39,113.41,11912.0,93.3238,93.3238,93.2005,93.2169,11912.0
2018-06-19 12:30:00,113.42,113.44,113.24,113.26,19044.0,93.2251,93.2416,93.0772,93.0936,19044.0
2018-06-19 12:35:00,113.25,113.25,113.07,113.07,24681.0,93.0854,93.0854,92.9375,92.9375,24681.0
2018-06-19 12:40:00,113.05,113.05,112.93,112.98,20742.0,92.921,92.921,92.8224,92.8635,20742.0
2018-06-19 12:45:00,112.98,113.0,112.9,112.91,16365.0,92.8635,92.8799,92.7977,92.806,16365.0
2018-06-19 12:50:00,112.9,112.99,112.86,112.88,25068.0,92.7977,92.8717,92.7649,92.7813,25068.0
2018-06-19 12:55:00,112.89,113.05,112.87,113.05,13723.0,92.7895,92.921,92.7731,92.921,13723.0
2018-06-19 13:00:00,113.05,113.09,112.95,113.01,33136.0,92.921,92.9539,92.8388,92.8882,33136.0
2018-06-19 13:05:00,113.02,113.11,113.0,113.11,13955.0,92.8964,92.9703,92.8799,92.9703,13955.0
2018-06-19 13:10:00,113.1,113.24,113.07,113.24,14161.0,92.9621,93.0772,92.9375,93.0772,14161.0
2018-06-19 13:15:00,113.24,113.29,113.23,113.26,9181.0,93.0772,93.1183,93.069,93.0936,9181.0
2018-06-19 13:20:00,113.25,113.27,113.21,113.21,13130.0,93.0854,93.1019,93.0525,93.0525,13130.0
2018-06-19 13:25:00,113.22,113.24,113.16,113.2,10508.0,93.0608,93.0772,93.0114,93.0443,10508.0
2018-06-19 13:30:00,113.16,113.19,113.1,113.16,12612.0,93.0114,93.0361,92.9621,93.0114,12612.0
2018-06-19 13:35:00,113.16,113.31,113.15,113.3,8990.0,93.0114,93.1347,93.0032,93.1265,8990.0
2018-06-19 13:40:00,113.31,113.37,113.3,113.35,9869.0,93.1347,93.1841,93.1265,93.1676,9869.0
2018-06-19 13:45:00,113.35,113.41,113.27,113.38,8672.0,93.1676,93.2169,93.1019,93.1923,8672.0
2018-06-19 13:50:00,113.4,113.44,113.28,113.31,15797.0,93.2087,93.2416,93.1101,93.1347,15797.0
2018-06-19 13:55:00,113.32,113.36,113.29,113.34,6585.0,93.143,93.1758,93.1183,93.1594,6585.0
2018-06-19 14:00:00,113.35,113.48,113.35,113.47,9498.0,93.1676,93.2745,93.1676,93.2662,9498.0
2018-06-19 14:05:00,113.48,113.57,113.48,113.56,11898.0,93.2745,93.3484,93.2745,93.3402,11898.0
2018-06-19 14:10:00,113.53,113.59,113.48,113.58,15539.0,93.3156,93.3649,93.2745,93.3567,15539.0
2018-06-19 14:15:00,113.6,113.61,113.5,113.55,19761.0,93.3731,93.3813,93.2909,93.332,19761.0
2018-06-19 14:20:00,113.56,113.67,113.53,113.66,21444.0,93.3402,93.4306,93.3156,93.4224,21444.0
2018-06-19 14:25:00,113.66,113.75,113.62,113.66,47529.0,93.4224,93.4964,93.3895,93.4224,47529.0
2018-06-19 14:30:00,113.65,113.66,113.56,113.61,16173.0,93.4142,93.4224,93.3402,93.3813,16173.0
2018-06-19 14:35:00,113.62,113.67,113.55,113.55,10305.0,93.3895,93.4306,93.332,93.332,10305.0
2018-06-19 14:40:00,113.53,113.69,113.46,113.58,15816.0,93.3156,93.4471,93.258,93.3567,15816.0
2018-06-19 14:45:00,113.61,113.62,113.54,113.55,12889.0,93.3813,93.3895,93.3238,93.332,12889.0
2018-06-19 14:50:00,113.56,113.64,113.5,113.57,13330.0,93.3402,93.406,93.2909,93.3484,13330.0
2018-06-19 14:55:00,113.59,113.68,113.57,113.58,13064.0,93.3649,93.4389,93.3484,93.3567,13064.0
2018-06-19 15:00:00,113.59,113.61,113.51,113.54,15789.0,93.3649,93.3813,93.2991,93.3238,15789.0
2018-06-19 15:05:00,113.56,113.57,113.48,113.52,12706.0,93.3402,93.3484,93.2745,93.3073,12706.0
2018-06-19 15:10:00,113.5,113.66,113.49,113.66,22283.0,93.2909,93.4224,93.2827,93.4224,22283.0
2018-06-19 15:15:00,113.67,113.67,113.39,113.41,17575.0,93.4306,93.4306,93.2005,93.2169,17575.0
2018-06-19 15:20:00,113.41,113.47,113.32,113.42,18325.0,93.2169,93.2662,93.143,93.2251,18325.0
2018-06-19 15:25:00,113.42,113.47,113.34,113.36,19275.0,93.2251,93.2662,93.1594,93.1758,19275.0
2018-06-19 15:30:00,113.36,113.42,113.34,113.4,14484.0,93.1758,93.2251,93.1594,93.2087,14484.0
2018-06-19 15:35:00,113.41,113.53,113.38,113.5,20156.0,93.2169,93.3156,93.1923,93.2909,20156.0
2018-06-19 15:40:00,113.49,113.52,113.38,113.5,21746.0,93.2827,93.3073,93.1923,93.2909,21746.0
2018-06-19 15:45:00,113.5,113.51,113.42,113.45,57302.0,93.2909,93.2991,93.2251,93.2498,57302.0
2018-06-19 15:50:00,113.45,113.66,113.45,113.63,70901.0,93.2498,93.4224,93.2498,93.3978,70901.0
2018-06-19 15:55:00,113.62,113.7,113.61,113.66,181125.0,93.3895,93.4553,93.3813,93.4224,181125.0
2018-06-20 09:30:00,114.41,114.49,113.57,114.08,64561.0,94.0389,94.1046,93.3484,93.7676,64561.0
2018-06-20 09:35:00,114.04,114.24,113.94,114.0,23959.0,93.7348,93.8991,93.6526,93.7019,23959.0
2018-06-20 09:40:00,113.97,114.16,113.85,113.85,24323.0,93.6772,93.8334,93.5786,93.5786,24323.0
2018-06-20 09:45:00,113.84,114.07,113.81,113.89,83987.0,93.5704,93.7594,93.5457,93.6115,83987.0
2018-06-20 09:50:00,113.88,114.1,113.87,113.96,48995.0,93.6032,93.7841,93.595,93.669,48995.0
2018-06-20 09:55:00,113.96,114.27,113.91,114.14,30838.0,93.669,93.9238,93.6279,93.817,30838.0
2018-06-20 10:00:00,114.14,114.19,113.93,113.96,23318.0,93.817,93.858,93.6443,93.669,23318.0
2018-06-20 10:05:00,113.96,114.07,113.93,114.0,26724.0,93.669,93.7594,93.6443,93.7019,26724.0
2018-06-20 10:10:00,113.97,114.03,113.89,114.0,27160.0,93.6772,93.7265,93.6115,93.7019,27160.0
2018-06-20 10:15:00,114.0,114.15,113.97,114.11,20656.0,93.7019,93.8252,93.6772,93.7923,20656.0
2018-06-20 10:20:00,114.12,114.16,113.99,114.02,12440.0,93.8005,93.8334,93.6937,93.7183,12440.0
2018-06-20 10:25:00,114.0,114.09,113.92,113.97,23875.0,93.7019,93.7759,93.6361,93.6772,23875.0
2018-06-20 10:30:00,113.99,114.11,113.92,114.11,16965.0,93.6937,93.7923,93.6361,93.7923,16965.0
2018-06-20 10:35:00,114.09,114.32,114.06,114.32,16220.0,93.7759,93.9649,93.7512,93.9649,16220.0
2018-06-20 10:40:00,114.31,114.41,114.29,114.38,14210.0,93.9567,94.0389,93.9402,94.0142,14210.0
2018-06-20 10:45:00,114.4,114.42,114.29,114.33,13257.0,94.0307,94.0471,93.9402,93.9731,13257.0
2018-06-20 10:50:00,114.35,114.5,114.35,114.39,13692.0,93.9896,94.1129,93.9896,94.0224,13692.0
2018-06-20 10:55:00,114.4,114.52,114.38,114.48,18200.0,94.0307,94.1293,94.0142,94.0964,18200.0
2018-06-20 11:00:00,114.48,114.48,114.34,114.45,21158.0,94.0964,94.0964,93.9813,94.0718,21158.0
2018-06-20 11:05:00,114.48,114.59,114.46,114.54,31788.0,94.0964,94.1868,94.08,94.1457,31788.0
2018-06-20 11:10:00,114.53,114.6,114.45,114.57,23882.0,94.1375,94.195,94.0718,94.1704,23882.0
2018-06-20 11:15:00,114.55,114.56,114.49,114.54,15669.0,94.1539,94.1622,94.1046,94.1457,15669.0
2018-06-20 11:20:00,114.54,114.76,114.54,114.74,13674.0,94.1457,94.3266,94.1457,94.3101,13674.0
2018-06-20 11:25:00,114.74,114.78,114.67,114.76,34695.0,94.3101,94.343,94.2526,94.3266,34695.0
2018-06-20 11:30:00,114.78,114.79,114.51,114.52,15880.0,94.343,94.3512,94.1211,94.1293,15880.0
2018-06-20 11:35:00,114.52,114.6,114.47,114.54,20800.0,94.1293,94.195,94.0882,94.1457,20800.0
2018-06-20 11:40:00,114.53,114.65,114.48,114.62,24320.0,94.1375,94.2361,94.0964,94.2115,24320.0
2018-06-20 11:45:00,114.61,114.76,114.52,114.74,47366.0,94.2033,94.3266,94.1293,94.3101,47366.0
2018-06-20 11:50:00,114.73,114.8,114.69,114.75,22269.0,94.3019,94.3594,94.269,94.3183,22269.0
2018-06-20 11:55:00,114.76,114.88,114.7,114.84,20012.0,94.3266,94.4252,94.2772,94.3923,20012.0
2018-06-20 12:00:00,114.86,115.07,114.8,115.01,22511.0,94.4088,94.5814,94.3594,94.532,22511.0
2018-06-20 12:05:00,115.02,115.11,114.98,114.98,35561.0,94.5403,94.6142,94.5074,94.5074,35561.0
2018-06-20 12:10:00,114.98,115.0,114.9,114.97,23195.0,94.5074,94.5238,94.4416,94.4992,23195.0
2018-06-20 12:15:00,114.96,114.97,114.79,114.89,21495.0,94.4909,94.4992,94.3512,94.4334,21495.0
2018-06-20 12:20:00,114.87,114.95,114.76,114.92,49528.0,94.417,94.4827,94.3266,94.4581,49528.0
2018-06-20 12:25:00,114.9,114.9,114.72,114.77,16677.0,94.4416,94.4416,94.2937,94.3348,16677.0
2018-06-20 12:30:00,114.76,114.86,114.74,114.8,23170.0,94.3266,94.4088,94.3101,94.3594,23170.0
2018-06-20 12:35:00,114.8,114.87,114.75,114.84,13664.0,94.3594,94.417,94.3183,94.3923,13664.0
2018-06-20 12:40:00,114.85,114.95,114.85,114.93,20895.0,94.4005,94.4827,94.4005,94.4663,20895.0
2018-06-20 12:45:00,114.94,114.94,114.82,114.83,14894.0,94.4745,94.4745,94.3759,94.3841,14894.0
2018-06-20 12:50:00,114.83,114.88,114.82,114.86,14184.0,94.3841,94.4252,94.3759,94.4088,14184.0
2018-06-20 12:55:00,114.86,114.92,114.83,114.91,26516.0,94.4088,94.4581,94.3841,94.4498,26516.0
2018-06-20 13:00:00,114.91,115.0,114.87,114.93,33970.0,94.4498,94.5238,94.417,94.4663,33970.0
2018-06-20 13:05:00,114.93,114.96,114.9,114.91,15467.0,94.4663,94.4909,94.4416,94.4498,15467.0
2018-06-20 13:10:00,114.91,114.98,114.91,114.93,13832.0,94.4498,94.5074,94.4498,94.4663,13832.0
2018-06-20 13:15:00,114.96,114.99,114.87,114.9,41249.0,94.4909,94.5156,94.417,94.4416,41249.0
2018-06-20 13:20:00,114.89,114.89,114.81,114.84,18257.0,94.4334,94.4334,94.3677,94.3923,18257.0
2018-06-20 13:25:00,114.84,114.84,114.74,114.79,18007.0,94.3923,94.3923,94.3101,94.3512,18007.0
2018-06-20 13:30:00,114.8,114.93,114.8,114.88,30298.0,94.3594,94.4663,94.3594,94.4252,30298.0
2018-06-20 13:35:00,114.87,114.89,114.75,114.76,12495.0,94.417,94.4334,94.3183,94.3266,12495.0
2018-06-20 13:40:00,114.75,114.85,114.68,114.72,48949.0,94.3183,94.4005,94.2608,94.2937,48949.0
2018-06-20 13:45:00,114.72,114.77,114.7,114.72,24306.0,94.2937,94.3348,94.2772,94.2937,24306.0
2018-06-20 13:50:00,114.73,114.75,114.62,114.62,28837.0,94.3019,94.3183,94.2115,94.2115,28837.0
2018-06-20 13:55:00,114.63,114.63,114.58,114.6,16198.0,94.2197,94.2197,94.1786,94.195,16198.0
2018-06-20 14:00:00,114.59,114.6,114.42,114.44,11985.0,94.1868,94.195,94.0471,94.0635,11985.0
2018-06-20 14:05:00,114.46,114.51,114.4,114.43,13679.0,94.08,94.1211,94.0307,94.0553,13679.0
2018-06-20 14:10:00,114.42,114.59,114.36,114.56,37118.0,94.0471,94.1868,93.9978,94.1622,37118.0
2018-06-20 14:15:00,114.56,114.56,114.42,114.46,38171.0,94.1622,94.1622,94.0471,94.08,38171.0
2018-06-20 14:20:00,114.45,114.54,114.45,114.49,17255.0,94.0718,94.1457,94.0718,94.1046,17255.0
2018-06-20 14:25:00,114.49,114.5,114.44,114.49,15786.0,94.1046,94.1129,94.0635,94.1046,15786.0
2018-06-20 14:30:00,114.49,114.51,114.4,114.45,21886.0,94.1046,94.1211,94.0307,94.0718,21886.0
2018-06-20 14:35:00,114.45,114.48,114.43,114.47,10855.0,94.0718,94.0964,94.0553,94.0882,10855.0
2018-06-20 14:40:00,114.46,114.48,114.4,114.4,39745.0,94.08,94.0964,94.0307,94.0307,39745.0
2018-06-20 14:45:00,114.4,114.46,114.38,114.45,15191.0,94.0307,94.08,94.0142,94.0718,15191.0
2018-06-20 14:50:00,114.45,114.48,114.39,114.4,18682.0,94.0718,94.0964,94.0224,94.0307,18682.0
2018-06-20 14:55:00,114.4,114.42,114.1,114.25,40456.0,94.0307,94.0471,93.7841,93.9074,40456.0
2018-06-20 15:00:00,114.25,114.26,114.13,114.15,40419.0,93.9074,93.9156,93.8087,93.8252,40419.0
2018-06-20 15:05:00,114.15,114.16,114.05,114.14,47544.0,93.8252,93.8334,93.743,93.817,47544.0
2018-06-20 15:10:00,114.14,114.14,114.03,114.09,103267.0,93.817,93.817,93.7265,93.7759,103267.0
2018-06-20 15:15:00,114.08,114.24,114.06,114.21,27327.0,93.7676,93.8991,93.7512,93.8745,27327.0
2018-06-20 15:20:00,114.21,114.25,114.12,114.15,19548.0,93.8745,93.9074,93.8005,93.8252,19548.0
2018-06-20 15:25:00,114.17,114.22,114.15,114.18,30000.0,93.8416,93.8827,93.8252,93.8498,30000.0
2018-06-20 15:30:00,114.19,114.28,114.18,114.27,22453.0,93.858,93.932,93.8498,93.9238,22453.0
2018-06-20 15:35:00,114.27,114.27,114.19,114.22,24726.0,93.9238,93.9238,93.858,93.8827,24726.0
2018-06-20 15:40:00,114.21,114.22,114.11,114.21,33157.0,93.8745,93.8827,93.7923,93.8745,33157.0
2018-06-20 15:45:00,114.21,114.26,114.18,114.2,36687.0,93.8745,93.9156,93.8498,93.8663,36687.0
2018-06-20 15:50:00,114.21,114.25,114.09,114.16,83406.0,93.8745,93.9074,93.7759,93.8334,83406.0
2018-06-20 15:55:00,114.16,114.29,114.12,114.26,183416.0,93.8334,93.9402,93.8005,93.9156,183416.0
2018-06-21 09:30:00,114.38,114.5,113.66,113.91,69550.0,94.0142,94.1129,93.4224,93.6279,69550.0
2018-06-21 09:35:00,113.91,113.91,113.24,113.25,54013.0,93.6279,93.6279,93.0772,93.0854,54013.0
2018-06-21 09:40:00,113.25,113.32,113.07,113.07,39718.0,93.0854,93.143,92.9375,92.9375,39718.0
2018-06-21 09:45:00,113.0,113.33,112.96,113.25,21791.0,92.8799,93.1512,92.8471,93.0854,21791.0
2018-06-21 09:50:00,113.23,113.26,113.07,113.14,31589.0,93.069,93.0936,92.9375,92.995,31589.0
2018-06-21 09:55:00,113.14,113.19,112.97,113.01,32012.0,92.995,93.0361,92.8553,92.8882,32012.0
2018-06-21 10:00:00,113.01,113.06,112.79,112.79,45547.0,92.8882,92.9292,92.7073,92.7073,45547.0
2018-06-21 10:05:00,112.75,112.81,112.24,112.25,70644.0,92.6744,92.7238,92.2553,92.2635,70644.0
2018-06-21 10:10:00,112.25,112.38,112.13,112.33,94037.0,92.2635,92.3703,92.1648,92.3292,94037.0
2018-06-21 10:15:00,112.36,112.44,111.74,111.75,129410.0,92.3539,92.4196,91.8443,91.8525,129410.0
2018-06-21 10:20:00,111.71,112.18,111.61,112.18,72459.0,91.8196,92.2059,91.7374,92.2059,72459.0
2018-06-21 10:25:00,112.17,112.2,111.99,112.11,51648.0,92.1977,92.2224,92.0498,92.1484,51648.0
2018-06-21 10:30:00,112.15,112.42,112.12,112.39,17947.0,92.1813,92.4032,92.1566,92.3785,17947.0
2018-06-21 10:35:00,112.42,112.48,112.13,112.17,29351.0,92.4032,92.4525,92.1648,92.1977,29351.0
2018-06-21 10:40:00,112.14,112.3,112.13,112.21,24776.0,92.1731,92.3046,92.1648,92.2306,24776.0
2018-06-21 10:45:00,112.18,112.39,112.07,112.24,52269.0,92.2059,92.3785,92.1155,92.2553,52269.0
2018-06-21 10:50:00,112.23,112.57,112.2,112.56,21392.0,92.247,92.5265,92.2224,92.5183,21392.0
2018-06-21 10:55:00,112.56,112.63,112.48,112.52,14571.0,92.5183,92.5758,92.4525,92.4854,14571.0
2018-06-21 11:00:00,112.52,112.65,112.4,112.58,12860.0,92.4854,92.5923,92.3868,92.5347,12860.0
2018-06-21 11:05:00,112.61,112.67,112.39,112.4,13430.0,92.5594,92.6087,92.3785,92.3868,13430.0
2018-06-21 11:10:00,112.41,112.52,112.32,112.52,8150.0,92.395,92.4854,92.321,92.4854,8150.0
2018-06-21 11:15:00,112.5,112.66,112.49,112.61,26592.0,92.469,92.6005,92.4607,92.5594,26592.0
2018-06-21 11:20:00,112.59,112.62,112.48,112.54,20573.0,92.5429,92.5676,92.4525,92.5018,20573.0
2018-06-21 11:25:00,112.53,112.64,112.51,112.57,21870.0,92.4936,92.584,92.4772,92.5265,21870.0
2018-06-21 11:30:00,112.59,112.8,112.59,112.77,32454.0,92.5429,92.7155,92.5429,92.6909,32454.0
2018-06-21 11:35:00,112.78,112.82,112.66,112.68,10494.0,92.6991,92.732,92.6005,92.6169,10494.0
2018-06-21 11:40:00,112.69,112.83,112.63,112.83,9844.0,92.6251,92.7402,92.5758,92.7402,9844.0
2018-06-21 11:45:00,112.83,112.89,112.79,112.86,18439.0,92.7402,92.7895,92.7073,92.7649,18439.0
2018-06-21 11:50:00,112.88,112.94,112.78,112.89,21754.0,92.7813,92.8306,92.6991,92.7895,21754.0
2018-06-21 11:55:00,112.89,112.94,112.61,112.69,71076.0,92.7895,92.8306,92.5594,92.6251,71076.0
2018-06-21 12:00:00,112.7,112.88,112.69,112.71,14742.0,92.6333,92.7813,92.6251,92.6416,14742.0
2018-06-21 12:05:00,112.71,112.73,112.66,112.68,6652.0,92.6416,92.658,92.6005,92.6169,6652.0
2018-06-21 12:10:00,112.68,112.75,112.68,112.73,11075.0,92.6169,92.6744,92.6169,92.658,11075.0
2018-06-21 12:15:00,112.73,112.76,112.55,112.62,12239.0,92.658,92.6827,92.5101,92.5676,12239.0
2018-06-21 12:20:00,112.63,112.67,112.57,112.57,8270.0,92.5758,92.6087,92.5265,92.5265,8270.0
2018-06-21 12:25:00,112.57,112.65,112.55,112.62,8936.0,92.5265,92.5923,92.5101,92.5676,8936.0
2018-06-21 12:30:00,112.6,112.61,112.38,112.4,11879.0,92.5512,92.5594,92.3703,92.3868,11879.0
2018-06-21 12:35:00,112.4,112.45,112.34,112.42,10896.0,92.3868,92.4279,92.3374,92.4032,10896.0
2018-06-21 12:40:00,112.41,112.41,112.29,112.4,13104.0,92.395,92.395,92.2963,92.3868,13104.0
2018-06-21 12:45:00,112.4,112.41,112.29,112.36,9200.0,92.3868,92.395,92.2963,92.3539,9200.0
2018-06-21 12:50:00,112.37,112.39,112.25,112.29,9775.0,92.3621,92.3785,92.2635,92.2963,9775.0
2018-06-21 12:55:00,112.3,112.33,112.17,112.18,12903.0,92.3046,92.3292,92.1977,92.2059,12903.0
2018-06-21 13:00:00,112.16,112.19,112.09,112.1,13552.0,92.1895,92.2142,92.132,92.1402,13552.0
2018-06-21 13:05:00,112.1,112.28,112.09,112.27,11847.0,92.1402,92.2881,92.132,92.2799,11847.0
2018-06-21 13:10:00,112.29,112.4,112.27,112.32,12619.0,92.2963,92.3868,92.2799,92.321,12619.0
2018-06-21 13:15:00,112.31,112.35,112.27,112.35,19610.0,92.3128,92.3457,92.2799,92.3457,19610.0
2018-06-21 13:20:00,112.35,112.43,112.33,112.42,10400.0,92.3457,92.4114,92.3292,92.4032,10400.0
2018-06-21 13:25:00,112.43,112.49,112.43,112.45,11726.0,92.4114,92.4607,92.4114,92.4279,11726.0
2018-06-21 13:30:00,112.44,112.51,112.35,112.4,13991.0,92.4196,92.4772,92.3457,92.3868,13991.0
2018-06-21 13:35:00,112.4,112.44,112.3,112.31,33316.0,92.3868,92.4196,92.3046,92.3128,33316.0
2018-06-21 13:40:00,112.33,112.39,112.25,112.37,14881.0,92.3292,92.3785,92.2635,92.3621,14881.0
2018-06-21 13:45:00,112.35,112.37,112.26,112.29,17726.0,92.3457,92.3621,92.2717,92.2963,17726.0
2018-06-21 13:50:00,112.3,112.34,112.15,112.19,27823.0,92.3046,92.3374,92.1813,92.2142,27823.0
2018-06-21 13:55:00,112.2,112.33,112.2,112.32,15904.0,92.2224,92.3292,92.2224,92.321,15904.0
2018-06-21 14:00:00,112.31,112.44,112.29,112.37,18745.0,92.3128,92.4196,92.2963,92.3621,18745.0
2018-06-21 14:05:00,112.38,112.48,112.3,112.44,33517.0,92.3703,92.4525,92.3046,92.4196,33517.0
2018-06-21 14:10:00,112.46,112.47,112.41,112.42,10655.0,92.4361,92.4443,92.395,92.4032,10655.0
2018-06-21 14:15:00,112.43,112.48,112.34,112.34,13290.0,92.4114,92.4525,92.3374,92.3374,13290.0
2018-06-21 14:20:00,112.36,112.44,112.33,112.38,13129.0,92.3539,92.4196,92.3292,92.3703,13129.0
2018-06-21 14:25:00,112.39,112.4,112.3,112.31,9012.0,92.3785,92.3868,92.3046,92.3128,9012.0
2018-06-21 14:30:00,112.34,112.47,112.33,112.39,8645.0,92.3374,92.4443,92.3292,92.3785,8645.0
2018-06-21 14:35:00,112.41,112.47,112.33,112.35,9262.0,92.395,92.4443,92.3292,92.3457,9262.0
2018-06-21 14:40:00,112.35,112.37,112.25,112.25,14878.0,92.3457,92.3621,92.2635,92.2635,14878.0
2018-06-21 14:45:00,112.26,112.33,112.24,112.32,21530.0,92.2717,92.3292,92.2553,92.321,21530.0
2018-06-21 14:50:00,112.32,112.34,112.27,112.28,8494.0,92.321,92.3374,92.2799,92.2881,8494.0
2018-06-21 14:55:00,112.28,112.33,112.2,112.24,13715.0,92.2881,92.3292,92.2224,92.2553,13715.0
2018-06-21 15:00:00,112.23,112.35,112.18,112.35,13972.0,92.247,92.3457,92.2059,92.3457,13972.0
2018-06-21 15:05:00,112.33,112.35,112.26,112.3,15879.0,92.3292,92.3457,92.2717,92.3046,15879.0
2018-06-21 15:10:00,112.29,112.29,112.18,112.21,18333.0,92.2963,92.2963,92.2059,92.2306,18333.0
2018-06-21 15:15:00,112.23,112.34,112.09,112.09,26792.0,92.247,92.3374,92.132,92.132,26792.0
2018-06-21 15:20:00,112.1,112.14,111.83,112.1,53738.0,92.1402,92.1731,91.9183,92.1402,53738.0
2018-06-21 15:25:00,112.09,112.29,112.08,112.27,23682.0,92.132,92.2963,92.1237,92.2799,23682.0
2018-06-21 15:30:00,112.26,112.26,112.04,112.11,40607.0,92.2717,92.2717,92.0909,92.1484,40607.0
2018-06-21 15:35:00,112.09,112.13,111.96,112.12,42276.0,92.132,92.1648,92.0251,92.1566,42276.0
2018-06-21 15:40:00,112.12,112.12,111.89,111.94,56066.0,92.1566,92.1566,91.9676,92.0087,56066.0
2018-06-21 15:45:00,111.96,112.05,111.91,112.03,44253.0,92.0251,92.0991,91.984,92.0826,44253.0
2018-06-21 15:50:00,112.03,112.18,111.86,112.11,77081.0,92.0826,92.2059,91.9429,92.1484,77081.0
2018-06-21 15:55:00,112.1,112.18,112.05,112.12,148155.0,92.1402,92.2059,92.0991,92.1566,148155.0
2018-06-22 09:30:00,112.75,113.22,112.31,112.95,106084.0,92.6744,93.0608,92.3128,92.8388,106084.0
2018-06-22 09:35:00,112.96,113.01,112.38,112.5,73984.0,92.8471,92.8882,92.3703,92.469,73984.0
2018-06-22 09:40:00,112.5,112.58,112.03,112.09,30990.0,92.469,92.5347,92.0826,92.132,30990.0
2018-06-22 09:45:00,112.11,112.27,112.01,112.26,33092.0,92.1484,92.2799,92.0662,92.2717,33092.0
2018-06-22 09:50:00,112.25,112.45,112.23,112.45,16995.0,92.2635,92.4279,92.247,92.4279,16995.0
2018-06-22 09:55:00,112.42,112.54,112.25,112.51,29007.0,92.4032,92.5018,92.2635,92.4772,29007.0
2018-06-22 10:00:00,112.49,112.65,112.44,112.49,14028.0,92.4607,92.5923,92.4196,92.4607,14028.0
2018-06-22 10:05:00,112.52,112.72,112.48,112.53,21852.0,92.4854,92.6498,92.4525,92.4936,21852.0
2018-06-22 10:10:00,112.54,112.63,112.5,112.61,9469.0,92.5018,92.5758,92.469,92.5594,9469.0
2018-06-22 10:15:00,112.61,112.63,112.32,112.32,20917.0,92.5594,92.5758,92.321,92.321,20917.0
2018-06-22 10:20:00,112.33,112.35,112.14,112.16,24953.0,92.3292,92.3457,92.1731,92.1895,24953.0
2018-06-22 10:25:00,112.17,112.23,111.71,111.8,53261.0,92.1977,92.247,91.8196,91.8936,53261.0
2018-06-22 10:30:00,111.78,111.92,111.72,111.92,26392.0,91.8772,91.9922,91.8278,91.9922,26392.0
2018-06-22 10:35:00,111.9,111.94,111.55,111.63,37884.0,91.9758,92.0087,91.6881,91.7539,37884.0
2018-06-22 10:40:00,111.62,111.63,111.41,111.46,26419.0,91.7456,91.7539,91.573,91.6141,26419.0
2018-06-22 10:45:00,111.47,111.71,111.47,111.51,33589.0,91.6224,91.8196,91.6224,91.6552,33589.0
2018-06-22 10:50:00,111.48,111.79,111.48,111.78,44237.0,91.6306,91.8854,91.6306,91.8772,44237.0
2018-06-22 10:55:00,111.77,111.94,111.66,111.94,19940.0,91.8689,92.0087,91.7785,92.0087,19940.0
2018-06-22 11:00:00,111.94,112.1,111.9,112.03,53244.0,92.0087,92.1402,91.9758,92.0826,53244.0
2018-06-22 11:05:00,112.03,112.16,111.96,112.11,13948.0,92.0826,92.1895,92.0251,92.1484,13948.0
2018-06-22 11:10:00,112.1,112.11,111.79,111.82,28167.0,92.1402,92.1484,91.8854,91.91,28167.0
2018-06-22 11:15:00,111.81,111.91,111.7,111.9,23080.0,91.9018,91.984,91.8114,91.9758,23080.0
2018-06-22 11:20:00,111.88,111.89,111.53,111.54,14458.0,91.9594,91.9676,91.6717,91.6799,14458.0
2018-06-22 11:25:00,111.54,111.82,111.53,111.82,9342.0,91.6799,91.91,91.6717,91.91,9342.0
2018-06-22 11:30:00,111.81,111.92,111.79,111.92,7551.0,91.9018,91.9922,91.8854,91.9922,7551.0
2018-06-22 11:35:00,111.93,111.98,111.83,111.84,9864.0,92.0004,92.0415,91.9183,91.9265,9864.0
2018-06-22 11:40:00,111.83,111.95,111.79,111.94,14869.0,91.9183,92.0169,91.8854,92.0087,14869.0
2018-06-22 11:45:00,111.94,112.02,111.94,111.97,8749.0,92.0087,92.0744,92.0087,92.0333,8749.0
2018-06-22 11:50:00,111.98,112.03,111.94,111.94,9650.0,92.0415,92.0826,92.0087,92.0087,9650.0
2018-06-22 11:55:00,111.92,111.93,111.81,111.89,12349.0,91.9922,92.0004,91.9018,91.9676,12349.0
2018-06-22 12:00:00,111.88,111.91,111.73,111.88,29353.0,91.9594,91.984,91.8361,91.9594,29353.0
2018-06-22 12:05:00,111.88,111.94,111.82,111.82,6241.0,91.9594,92.0087,91.91,91.91,6241.0
2018-06-22 12:10:00,111.82,111.94,111.8,111.94,5273.0,91.91,92.0087,91.8936,92.0087,5273.0
2018-06-22 12:15:00,111.96,112.09,111.95,111.95,10800.0,92.0251,92.132,92.0169,92.0169,10800.0
2018-06-22 12:20:00,111.92,111.93,111.88,111.88,14265.0,91.9922,92.0004,91.9594,91.9594,14265.0
2018-06-22 12:25:00,111.87,111.94,111.86,111.9,54770.0,91.9511,92.0087,91.9429,91.9758,54770.0
2018-06-22 12:30:00,111.92,112.04,111.91,112.0,16491.0,91.9922,92.0909,91.984,92.058,16491.0
2018-06-22 12:35:00,112.01,112.02,111.96,111.96,11567.0,92.0662,92.0744,92.0251,92.0251,11567.0
2018-06-22 12:40:00,111.98,112.12,111.98,112.12,12380.0,92.0415,92.1566,92.0415,92.1566,12380.0
2018-06-22 12:45:00,112.11,112.13,112.05,112.11,14594.0,92.1484,92.1648,92.0991,92.1484,14594.0
2018-06-22 12:50:00,112.11,112.13,112.04,112.05,8707.0,92.1484,92.1648,92.0909,92.0991,8707.0
2018-06-22 12:55:00,112.05,112.11,112.01,112.09,8810.0,92.0991,92.1484,92.0662,92.132,8810.0
2018-06-22 13:00:00,112.1,112.28,112.1,112.27,10090.0,92.1402,92.2881,92.1402,92.2799,10090.0
2018-06-22 13:05:00,112.26,112.35,112.25,112.34,14488.0,92.2717,92.3457,92.2635,92.3374,14488.0
2018-06-22 13:10:00,112.32,112.4,112.32,112.38,10600.0,92.321,92.3868,92.321,92.3703,10600.0
2018-06-22 13:15:00,112.37,112.44,112.37,112.43,9342.0,92.3621,92.4196,92.3621,92.4114,9342.0
2018-06-22 13:20:00,112.42,112.59,112.4,112.55,22625.0,92.4032,92.5429,92.3868,92.5101,22625.0
2018-06-22 13:25:00,112.54,112.81,112.52,112.71,37572.0,92.5018,92.7238,92.4854,92.6416,37572.0
2018-06-22 13:30:00,112.69,112.7,112.51,112.62,25085.0,92.6251,92.6333,92.4772,92.5676,25085.0
2018-06-22 13:35:00,112.63,112.71,112.6,112.68,10283.0,92.5758,92.6416,92.5512,92.6169,10283.0
2018-06-22 13:40:00,112.67,112.83,112.66,112.77,24844.0,92.6087,92.7402,92.6005,92.6909,24844.0
2018-06-22 13:45:00,112.76,112.81,112.65,112.73,21547.0,92.6827,92.7238,92.5923,92.658,21547.0
2018-06-22 13:50:00,112.73,112.76,112.64,112.65,11752.0,92.658,92.6827,92.584,92.5923,11752.0
2018-06-22 13:55:00,112.68,112.76,112.65,112.75,26650.0,92.6169,92.6827,92.5923,92.6744,26650.0
2018-06-22 14:00:00,112.76,112.83,112.75,112.81,16339.0,92.6827,92.7402,92.6744,92.7238,16339.0
2018-06-22 14:05:00,112.79,112.83,112.68,112.74,29992.0,92.7073,92.7402,92.6169,92.6662,29992.0
2018-06-22 14:10:00,112.75,112.81,112.69,112.77,9500.0,92.6744,92.7238,92.6251,92.6909,9500.0
2018-06-22 14:15:00,112.75,112.82,112.73,112.75,45344.0,92.6744,92.732,92.658,92.6744,45344.0
2018-06-22 14:20:00,112.74,112.74,112.62,112.71,47286.0,92.6662,92.6662,92.5676,92.6416,47286.0
2018-06-22 14:25:00,112.72,112.79,112.61,112.61,45014.0,92.6498,92.7073,92.5594,92.5594,45014.0
2018-06-22 14:30:00,112.61,112.63,112.36,112.41,18913.0,92.5594,92.5758,92.3539,92.395,18913.0
2018-06-22 14:35:00,112.43,112.58,112.43,112.54,8543.0,92.4114,92.5347,92.4114,92.5018,8543.0
2018-06-22 14:40:00,112.54,112.59,112.49,112.5,8860.0,92.5018,92.5429,92.4607,92.469,8860.0
2018-06-22 14:45:00,112.48,112.51,112.39,112.5,11238.0,92.4525,92.4772,92.3785,92.469,11238.0
2018-06-22 14:50:00,112.52,112.67,112.52,112.64,9650.0,92.4854,92.6087,92.4854,92.584,9650.0
2018-06-22 14:55:00,112.63,112.7,112.59,112.68,9510.0,92.5758,92.6333,92.5429,92.6169,9510.0
2018-06-22 15:00:00,112.7,112.71,112.64,112.65,8257.0,92.6333,92.6416,92.584,92.5923,8257.0
2018-06-22 15:05:00,112.66,112.75,112.66,112.72,18167.0,92.6005,92.6744,92.6005,92.6498,18167.0
2018-06-22 15:10:00,112.71,112.74,112.65,112.73,28277.0,92.6416,92.6662,92.5923,92.658,28277.0
2018-06-22 15:15:00,112.73,112.81,112.69,112.69,14645.0,92.658,92.7238,92.6251,92.6251,14645.0
2018-06-22 15:20:00,112.69,112.79,112.65,112.76,20850.0,92.6251,92.7073,92.5923,92.6827,20850.0
2018-06-22 15:25:00,112.77,112.84,112.77,112.81,14255.0,92.6909,92.7484,92.6909,92.7238,14255.0
2018-06-22 15:30:00,112.8,112.81,112.67,112.81,32460.0,92.7155,92.7238,92.6087,92.7238,32460.0
2018-06-22 15:35:00,112.81,112.83,112.69,112.71,35327.0,92.7238,92.7402,92.6251,92.6416,35327.0
2018-06-22 15:40:00,112.71,112.83,112.7,112.8,40449.0,92.6416,92.7402,92.6333,92.7155,40449.0
2018-06-22 15:45:00,112.8,112.95,112.79,112.88,62916.0,92.7155,92.8388,92.7073,92.7813,62916.0
2018-06-22 15:50:00,112.87,112.97,112.68,112.69,87334.0,92.7731,92.8553,92.6169,92.6251,87334.0
2018-06-22 15:55:00,112.68,112.68,112.18,112.37,263981.0,92.6169,92.6169,92.2059,92.3621,263981.0
2018-06-25 09:30:00,110.96,111.0,110.36,110.59,126173.0,91.2032,91.236,90.71,90.899,126173.0
2018-06-25 09:35:00,110.7,110.7,110.39,110.54,56359.0,90.9895,90.9895,90.7347,90.8579,56359.0
2018-06-25 09:40:00,110.54,110.82,110.53,110.7,27288.0,90.8579,91.0881,90.8497,90.9895,27288.0
2018-06-25 09:45:00,110.72,110.73,110.37,110.54,31849.0,91.0059,91.0141,90.7182,90.8579,31849.0
2018-06-25 09:50:00,110.54,110.59,110.18,110.27,42600.0,90.8579,90.899,90.562,90.636,42600.0
2018-06-25 09:55:00,110.24,110.52,110.17,110.36,42588.0,90.6114,90.8415,90.5538,90.71,42588.0
2018-06-25 10:00:00,110.37,110.54,110.17,110.33,34898.0,90.7182,90.8579,90.5538,90.6853,34898.0
2018-06-25 10:05:00,110.33,110.55,110.22,110.39,53688.0,90.6853,90.8662,90.5949,90.7347,53688.0
2018-06-25 10:10:00,110.4,110.48,110.2,110.2,34256.0,90.7429,90.8086,90.5785,90.5785,34256.0
2018-06-25 10:15:00,110.19,110.52,110.18,110.29,41407.0,90.5703,90.8415,90.562,90.6525,41407.0
2018-06-25 10:20:00,110.29,110.37,110.1,110.14,29567.0,90.6525,90.7182,90.4963,90.5292,29567.0
2018-06-25 10:25:00,110.15,110.35,110.06,110.23,44408.0,90.5374,90.7018,90.4634,90.6031,44408.0
2018-06-25 10:30:00,110.21,110.25,110.02,110.18,25226.0,90.5867,90.6196,90.4305,90.562,25226.0
2018-06-25 10:35:00,110.18,110.34,110.16,110.19,24536.0,90.562,90.6936,90.5456,90.5703,24536.0
2018-06-25 10:40:00,110.16,110.3,110.07,110.24,20928.0,90.5456,90.6607,90.4716,90.6114,20928.0
2018-06-25 10:45:00,110.25,110.43,110.22,110.43,23978.0,90.6196,90.7675,90.5949,90.7675,23978.0
2018-06-25 10:50:00,110.43,110.52,110.14,110.16,37277.0,90.7675,90.8415,90.5292,90.5456,37277.0
2018-06-25 10:55:00,110.16,110.18,109.91,110.04,44796.0,90.5456,90.562,90.3401,90.447,44796.0
2018-06-25 11:00:00,110.03,110.03,109.65,109.68,33728.0,90.4388,90.4388,90.1264,90.1511,33728.0
2018-06-25 11:05:00,109.68,109.77,109.54,109.54,44793.0,90.1511,90.225,90.036,90.036,44793.0
2018-06-25 11:10:00,109.55,109.62,109.43,109.43,62012.0,90.0442,90.1018,89.9456,89.9456,62012.0
2018-06-25 11:15:00,109.44,109.53,109.32,109.35,34589.0,89.9538,90.0278,89.8552,89.8798,34589.0
2018-06-25 11:20:00,109.3,109.34,109.12,109.18,50268.0,89.8387,89.8716,89.6908,89.7401,50268.0
2018-06-25 11:25:00,109.15,109.44,109.14,109.41,21279.0,89.7154,89.9538,89.7072,89.9291,21279.0
2018-06-25 11:30:00,109.41,109.45,109.21,109.27,16857.0,89.9291,89.962,89.7648,89.8141,16857.0
2018-06-25 11:35:00,109.27,109.34,109.17,109.23,23147.0,89.8141,89.8716,89.7319,89.7812,23147.0
2018-06-25 11:40:00,109.22,109.49,109.17,109.47,24707.0,89.773,89.9949,89.7319,89.9785,24707.0
2018-06-25 11:45:00,109.45,109.53,109.36,109.49,32009.0,89.962,90.0278,89.888,89.9949,32009.0
2018-06-25 11:50:00,109.47,109.49,109.35,109.38,16113.0,89.9785,89.9949,89.8798,89.9045,16113.0
2018-06-25 11:55:00,109.37,109.55,109.31,109.34,21974.0,89.8963,90.0442,89.8469,89.8716,21974.0
2018-06-25 12:00:00,109.35,109.39,108.9,108.94,72819.0,89.8798,89.9127,89.51,89.5428,72819.0
2018-06-25 12:05:00,108.94,108.96,108.61,108.63,36433.0,89.5428,89.5593,89.2716,89.288,36433.0
2018-06-25 12:10:00,108.63,108.96,108.61,108.96,28296.0,89.288,89.5593,89.2716,89.5593,28296.0
2018-06-25 12:15:00,108.91,108.98,108.84,108.98,36280.0,89.5182,89.5757,89.4606,89.5757,36280.0
2018-06-25 12:20:00,108.97,109.14,108.87,109.14,58103.0,89.5675,89.7072,89.4853,89.7072,58103.0
2018-06-25 12:25:00,109.16,109.23,108.91,108.94,40036.0,89.7237,89.7812,89.5182,89.5428,40036.0
2018-06-25 12:30:00,108.95,109.07,108.85,109.0,37948.0,89.551,89.6497,89.4689,89.5921,37948.0
2018-06-25 12:35:00,109.03,109.06,108.75,108.9,26281.0,89.6168,89.6415,89.3867,89.51,26281.0
2018-06-25 12:40:00,108.92,109.19,108.92,109.07,20608.0,89.5264,89.7483,89.5264,89.6497,20608.0
2018-06-25 12:45:00,109.07,109.09,108.88,108.95,19891.0,89.6497,89.6661,89.4935,89.551,19891.0
2018-06-25 12:50:00,108.95,109.15,108.85,109.06,17188.0,89.551,89.7154,89.4689,89.6415,17188.0
2018-06-25 12:55:00,109.07,109.31,109.06,109.29,18783.0,89.6497,89.8469,89.6415,89.8305,18783.0
2018-06-25 13:00:00,109.28,109.3,108.91,108.96,25174.0,89.8223,89.8387,89.5182,89.5593,25174.0
2018-06-25 13:05:00,108.98,109.18,108.97,109.14,20621.0,89.5757,89.7401,89.5675,89.7072,20621.0
2018-06-25 13:10:00,109.16,109.26,109.07,109.1,30885.0,89.7237,89.8059,89.6497,89.6743,30885.0
2018-06-25 13:15:00,109.09,109.18,108.92,108.98,38945.0,89.6661,89.7401,89.5264,89.5757,38945.0
2018-06-25 13:20:00,108.97,109.08,108.95,108.97,43742.0,89.5675,89.6579,89.551,89.5675,43742.0
2018-06-25 13:25:00,108.97,109.27,108.96,109.21,30243.0,89.5675,89.8141,89.5593,89.7648,30243.0
2018-06-25 13:30:00,109.22,109.5,109.21,109.44,21484.0,89.773,90.0031,89.7648,89.9538,21484.0
2018-06-25 13:35:00,109.44,109.6,109.38,109.59,22280.0,89.9538,90.0853,89.9045,90.0771,22280.0
2018-06-25 13:40:00,109.6,109.65,109.53,109.65,20728.0,90.0853,90.1264,90.0278,90.1264,20728.0
2018-06-25 13:45:00,109.67,109.75,109.63,109.75,23881.0,90.1429,90.2086,90.11,90.2086,23881.0
2018-06-25 13:50:00,109.73,109.73,109.57,109.61,34258.0,90.1922,90.1922,90.0607,90.0935,34258.0
2018-06-25 13:55:00,109.6,109.65,109.51,109.51,23997.0,90.0853,90.1264,90.0113,90.0113,23997.0
2018-06-25 14:00:00,109.5,109.61,109.42,109.53,17836.0,90.0031,90.0935,89.9374,90.0278,17836.0
2018-06-25 14:05:00,109.51,109.63,109.5,109.55,32710.0,90.0113,90.11,90.0031,90.0442,32710.0
2018-06-25 14:10:00,109.54,109.61,109.45,109.49,43532.0,90.036,90.0935,89.962,89.9949,43532.0
2018-06-25 14:15:00,109.49,109.57,109.45,109.52,30899.0,89.9949,90.0607,89.962,90.0196,30899.0
2018-06-25 14:20:00,109.53,109.62,109.49,109.57,39398.0,90.0278,90.1018,89.9949,90.0607,39398.0
2018-06-25 14:25:00,109.57,109.77,109.55,109.77,36503.0,90.0607,90.225,90.0442,90.225,36503.0
2018-06-25 14:30:00,109.76,109.76,109.59,109.63,44511.0,90.2168,90.2168,90.0771,90.11,44511.0
2018-06-25 14:35:00,109.62,109.67,109.41,109.41,78407.0,90.1018,90.1429,89.9291,89.9291,78407.0
2018-06-25 14:40:00,109.42,109.52,109.33,109.45,54703.0,89.9374,90.0196,89.8634,89.962,54703.0
2018-06-25 14:45:00,109.44,109.44,109.29,109.33,81897.0,89.9538,89.9538,89.8305,89.8634,81897.0
2018-06-25 14:50:00,109.32,109.36,109.1,109.14,72975.0,89.8552,89.888,89.6743,89.7072,72975.0
2018-06-25 14:55:00,109.16,109.51,109.15,109.49,67738.0,89.7237,90.0113,89.7154,89.9949,67738.0
2018-06-25 15:00:00,109.48,109.68,109.41,109.67,51882.0,89.9867,90.1511,89.9291,90.1429,51882.0
2018-06-25 15:05:00,109.67,109.67,109.46,109.49,49743.0,90.1429,90.1429,89.9702,89.9949,49743.0
2018-06-25 15:10:00,109.48,109.63,109.38,109.39,37758.0,89.9867,90.11,89.9045,89.9127,37758.0
2018-06-25 15:15:00,109.37,109.73,109.37,109.67,42128.0,89.8963,90.1922,89.8963,90.1429,42128.0
2018-06-25 15:20:00,109.66,109.84,109.65,109.8,40437.0,90.1346,90.2826,90.1264,90.2497,40437.0
2018-06-25 15:25:00,109.8,109.84,109.7,109.75,40029.0,90.2497,90.2826,90.1675,90.2086,40029.0
2018-06-25 15:30:00,109.72,109.77,109.56,109.77,50585.0,90.1839,90.225,90.0524,90.225,50585.0
2018-06-25 15:35:00,109.76,110.11,109.73,110.11,72346.0,90.2168,90.5045,90.1922,90.5045,72346.0
2018-06-25 15:40:00,110.09,110.38,110.09,110.24,65639.0,90.4881,90.7264,90.4881,90.6114,65639.0
2018-06-25 15:45:00,110.25,110.36,110.2,110.29,103488.0,90.6196,90.71,90.5785,90.6525,103488.0
2018-06-25 15:50:00,110.29,110.43,110.1,110.37,226682.0,90.6525,90.7675,90.4963,90.7182,226682.0
2018-06-25 15:55:00,110.37,110.55,110.16,110.18,356971.0,90.7182,90.8662,90.5456,90.562,356971.0
2018-06-26 09:30:00,110.63,111.0,110.34,110.53,61097.0,90.9319,91.236,90.6936,90.8497,61097.0
2018-06-26 09:35:00,110.49,110.54,110.13,110.33,48831.0,90.8168,90.8579,90.5209,90.6853,48831.0
2018-06-26 09:40:00,110.33,110.88,110.3,110.81,39148.0,90.6853,91.1374,90.6607,91.0799,39148.0
2018-06-26 09:45:00,110.8,111.16,110.77,110.9,91702.0,91.0716,91.3676,91.047,91.1538,91702.0
2018-06-26 09:50:00,110.86,110.86,110.28,110.51,60885.0,91.121,91.121,90.6442,90.8333,60885.0
2018-06-26 09:55:00,110.54,110.74,110.5,110.71,43153.0,90.8579,91.0223,90.8251,90.9977,43153.0
2018-06-26 10:00:00,110.75,111.05,110.69,110.75,51917.0,91.0306,91.2771,90.9812,91.0306,51917.0
2018-06-26 10:05:00,110.73,110.8,110.65,110.67,34389.0,91.0141,91.0716,90.9484,90.9648,34389.0
2018-06-26 10:10:00,110.66,110.97,110.64,110.92,21705.0,90.9566,91.2114,90.9401,91.1703,21705.0
2018-06-26 10:15:00,110.91,111.3,110.89,111.03,33409.0,91.1621,91.4826,91.1456,91.2607,33409.0
2018-06-26 10:20:00,111.01,111.01,110.86,110.92,26340.0,91.2443,91.2443,91.121,91.1703,26340.0
2018-06-26 10:25:00,110.91,111.05,110.84,111.0,41817.0,91.1621,91.2771,91.1045,91.236,41817.0
2018-06-26 10:30:00,111.0,111.16,110.96,111.11,46285.0,91.236,91.3676,91.2032,91.3265,46285.0
2018-06-26 10:35:00,111.08,111.08,110.88,110.95,83919.0,91.3018,91.3018,91.1374,91.1949,83919.0
2018-06-26 10:40:00,110.93,110.93,110.64,110.7,19884.0,91.1785,91.1785,90.9401,90.9895,19884.0
2018-06-26 10:45:00,110.71,110.86,110.55,110.77,50950.0,90.9977,91.121,90.8662,91.047,50950.0
2018-06-26 10:50:00,110.79,110.9,110.71,110.84,18997.0,91.0634,91.1538,90.9977,91.1045,18997.0
2018-06-26 10:55:00,110.85,110.98,110.85,110.88,39205.0,91.1127,91.2196,91.1127,91.1374,39205.0
2018-06-26 11:00:00,110.86,110.94,110.78,110.92,28042.0,91.121,91.1867,91.0552,91.1703,28042.0
2018-06-26 11:05:00,110.93,111.0,110.91,110.95,35519.0,91.1785,91.236,91.1621,91.1949,35519.0
2018-06-26 11:10:00,110.96,111.36,110.95,111.34,47296.0,91.2032,91.5319,91.1949,91.5155,47296.0
2018-06-26 11:15:00,111.34,111.36,111.26,111.28,55977.0,91.5155,91.5319,91.4497,91.4662,55977.0
2018-06-26 11:20:00,111.26,111.28,111.18,111.18,21570.0,91.4497,91.4662,91.384,91.384,21570.0
2018-06-26 11:25:00,111.17,111.19,110.9,110.94,33016.0,91.3758,91.3922,91.1538,91.1867,33016.0
2018-06-26 11:30:00,110.94,111.04,110.86,111.04,50257.0,91.1867,91.2689,91.121,91.2689,50257.0
2018-06-26 11:35:00,111.03,111.12,110.93,111.01,31405.0,91.2607,91.3347,91.1785,91.2443,31405.0
2018-06-26 11:40:00,111.02,111.14,110.97,110.99,15160.0,91.2525,91.3511,91.2114,91.2278,15160.0
2018-06-26 11:45:00,110.99,111.21,110.99,111.21,31527.0,91.2278,91.4086,91.2278,91.4086,31527.0
2018-06-26 11:50:00,111.21,111.25,111.1,111.15,23600.0,91.4086,91.4415,91.3182,91.3593,23600.0
2018-06-26 11:55:00,111.16,111.22,111.13,111.21,20716.0,91.3676,91.4169,91.3429,91.4086,20716.0
2018-06-26 12:00:00,111.21,111.41,111.2,111.22,23392.0,91.4086,91.573,91.4004,91.4169,23392.0
2018-06-26 12:05:00,111.23,111.31,111.13,111.15,25307.0,91.4251,91.4908,91.3429,91.3593,25307.0
2018-06-26 12:10:00,111.15,111.25,111.14,111.18,11749.0,91.3593,91.4415,91.3511,91.384,11749.0
2018-06-26 12:15:00,111.19,111.24,111.17,111.21,29977.0,91.3922,91.4333,91.3758,91.4086,29977.0
2018-06-26 12:20:00,111.22,111.25,111.12,111.16,22711.0,91.4169,91.4415,91.3347,91.3676,22711.0
2018-06-26 12:25:00,111.13,111.19,111.12,111.14,24813.0,91.3429,91.3922,91.3347,91.3511,24813.0
2018-06-26 12:30:00,111.14,111.25,111.11,111.14,29289.0,91.3511,91.4415,91.3265,91.3511,29289.0
2018-06-26 12:35:00,111.16,111.16,111.02,111.03,16512.0,91.3676,91.3676,91.2525,91.2607,16512.0
2018-06-26 12:40:00,111.03,111.2,110.94,110.96,16834.0,91.2607,91.4004,91.1867,91.2032,16834.0
2018-06-26 12:45:00,110.96,111.05,110.89,111.03,16227.0,91.2032,91.2771,91.1456,91.2607,16227.0
2018-06-26 12:50:00,111.04,111.16,110.99,111.12,13957.0,91.2689,91.3676,91.2278,91.3347,13957.0
2018-06-26 12:55:00,111.13,111.33,111.11,111.22,20844.0,91.3429,91.5073,91.3265,91.4169,20844.0
2018-06-26 13:00:00,111.24,111.37,111.2,111.33,21651.0,91.4333,91.5402,91.4004,91.5073,21651.0
2018-06-26 13:05:00,111.32,111.49,111.3,111.48,22880.0,91.4991,91.6388,91.4826,91.6306,22880.0
2018-06-26 13:10:00,111.49,111.59,111.49,111.5,29364.0,91.6388,91.721,91.6388,91.647,29364.0
2018-06-26 13:15:00,111.51,111.74,111.5,111.71,27334.0,91.6552,91.8443,91.647,91.8196,27334.0
2018-06-26 13:20:00,111.71,111.72,111.59,111.67,21121.0,91.8196,91.8278,91.721,91.7867,21121.0
2018-06-26 13:25:00,111.67,111.67,111.54,111.64,30868.0,91.7867,91.7867,91.6799,91.7621,30868.0
2018-06-26 13:30:00,111.63,111.75,111.6,111.71,21528.0,91.7539,91.8525,91.7292,91.8196,21528.0
2018-06-26 13:35:00,111.71,111.74,111.65,111.68,16613.0,91.8196,91.8443,91.7703,91.795,16613.0
2018-06-26 13:40:00,111.68,111.69,111.58,111.67,31503.0,91.795,91.8032,91.7128,91.7867,31503.0
2018-06-26 13:45:00,111.67,111.7,111.61,111.69,30249.0,91.7867,91.8114,91.7374,91.8032,30249.0
2018-06-26 13:50:00,111.69,111.77,111.61,111.72,30852.0,91.8032,91.8689,91.7374,91.8278,30852.0
2018-06-26 13:55:00,111.73,111.74,111.66,111.73,17117.0,91.8361,91.8443,91.7785,91.8361,17117.0
2018-06-26 14:00:00,111.73,111.76,111.63,111.66,41745.0,91.8361,91.8607,91.7539,91.7785,41745.0
2018-06-26 14:05:00,111.67,111.71,111.62,111.65,32566.0,91.7867,91.8196,91.7456,91.7703,32566.0
2018-06-26 14:10:00,111.65,111.74,111.64,111.67,41129.0,91.7703,91.8443,91.7621,91.7867,41129.0
2018-06-26 14:15:00,111.67,111.73,111.64,111.66,16537.0,91.7867,91.8361,91.7621,91.7785,16537.0
2018-06-26 14:20:00,111.67,111.76,111.65,111.76,18382.0,91.7867,91.8607,91.7703,91.8607,18382.0
2018-06-26 14:25:00,111.76,111.81,111.72,111.8,21760.0,91.8607,91.9018,91.8278,91.8936,21760.0
2018-06-26 14:30:00,111.8,111.85,111.77,111.84,46992.0,91.8936,91.9347,91.8689,91.9265,46992.0
2018-06-26 14:35:00,111.84,111.94,111.81,111.93,19286.0,91.9265,92.0087,91.9018,92.0004,19286.0
2018-06-26 14:40:00,111.92,112.01,111.9,111.99,24737.0,91.9922,92.0662,91.9758,92.0498,24737.0
2018-06-26 14:45:00,112.0,112.0,111.89,111.9,27344.0,92.058,92.058,91.9676,91.9758,27344.0
2018-06-26 14:50:00,111.91,111.92,111.83,111.84,24435.0,91.984,91.9922,91.9183,91.9265,24435.0
2018-06-26 14:55:00,111.85,111.86,111.73,111.81,34644.0,91.9347,91.9429,91.8361,91.9018,34644.0
2018-06-26 15:00:00,111.77,111.79,111.72,111.73,30700.0,91.8689,91.8854,91.8278,91.8361,30700.0
2018-06-26 15:05:00,111.71,111.71,111.53,111.55,14343.0,91.8196,91.8196,91.6717,91.6881,14343.0
2018-06-26 15:10:00,111.56,111.65,111.53,111.6,33895.0,91.6963,91.7703,91.6717,91.7292,33895.0
2018-06-26 15:15:00,111.6,111.6,111.51,111.52,18809.0,91.7292,91.7292,91.6552,91.6635,18809.0
2018-06-26 15:20:00,111.5,111.57,111.48,111.57,19382.0,91.647,91.7045,91.6306,91.7045,19382.0
2018-06-26 15:25:00,111.56,111.73,111.56,111.73,68692.0,91.6963,91.8361,91.6963,91.8361,68692.0
2018-06-26 15:30:00,111.73,111.87,111.67,111.86,44798.0,91.8361,91.9511,91.7867,91.9429,44798.0
2018-06-26 15:35:00,111.86,111.86,111.68,111.82,70589.0,91.9429,91.9429,91.795,91.91,70589.0
2018-06-26 15:40:00,111.82,111.83,111.71,111.71,46113.0,91.91,91.9183,91.8196,91.8196,46113.0
2018-06-26 15:45:00,111.72,111.72,111.45,111.47,62627.0,91.8278,91.8278,91.6059,91.6224,62627.0
2018-06-26 15:50:00,111.47,111.58,111.16,111.56,128409.0,91.6224,91.7128,91.3676,91.6963,128409.0
2018-06-26 15:55:00,111.55,111.6,111.44,111.52,158441.0,91.6881,91.7292,91.5977,91.6635,158441.0
2018-06-27 09:30:00,112.18,112.5,111.93,112.08,61967.0,92.2059,92.469,92.0004,92.1237,61967.0
2018-06-27 09:35:00,112.05,112.22,111.56,111.58,19341.0,92.0991,92.2388,91.6963,91.7128,19341.0
2018-06-27 09:40:00,111.58,111.58,111.11,111.14,33582.0,91.7128,91.7128,91.3265,91.3511,33582.0
2018-06-27 09:45:00,111.12,111.48,111.12,111.42,36903.0,91.3347,91.6306,91.3347,91.5813,36903.0
2018-06-27 09:50:00,111.38,111.58,111.33,111.57,42926.0,91.5484,91.7128,91.5073,91.7045,42926.0
2018-06-27 09:55:00,111.57,111.59,111.37,111.54,46243.0,91.7045,91.721,91.5402,91.6799,46243.0
2018-06-27 10:00:00,111.55,111.61,111.27,111.32,23878.0,91.6881,91.7374,91.458,91.4991,23878.0
2018-06-27 10:05:00,111.34,111.38,111.17,111.29,23275.0,91.5155,91.5484,91.3758,91.4744,23275.0
2018-06-27 10:10:00,111.31,111.52,111.27,111.49,30900.0,91.4908,91.6635,91.458,91.6388,30900.0
2018-06-27 10:15:00,111.5,111.72,111.48,111.61,31830.0,91.647,91.8278,91.6306,91.7374,31830.0
2018-06-27 10:20:00,111.59,111.65,111.45,111.45,25903.0,91.721,91.7703,91.6059,91.6059,25903.0
2018-06-27 10:25:00,111.45,111.49,111.33,111.33,22151.0,91.6059,91.6388,91.5073,91.5073,22151.0
2018-06-27 10:30:00,111.36,111.59,111.36,111.56,19908.0,91.5319,91.721,91.5319,91.6963,19908.0
2018-06-27 10:35:00,111.58,111.86,111.58,111.84,35368.0,91.7128,91.9429,91.7128,91.9265,35368.0
2018-06-27 10:40:00,111.84,111.9,111.68,111.69,34253.0,91.9265,91.9758,91.795,91.8032,34253.0
2018-06-27 10:45:00,111.7,111.86,111.61,111.66,55125.0,91.8114,91.9429,91.7374,91.7785,55125.0
2018-06-27 10:50:00,111.67,111.7,111.55,111.56,31977.0,91.7867,91.8114,91.6881,91.6963,31977.0
2018-06-27 10:55:00,111.54,111.58,111.4,111.4,20963.0,91.6799,91.7128,91.5648,91.5648,20963.0
2018-06-27 11:00:00,111.41,111.7,111.4,111.52,34318.0,91.573,91.8114,91.5648,91.6635,34318.0
2018-06-27 11:05:00,111.5,111.5,111.21,111.39,54803.0,91.647,91.647,91.4086,91.5566,54803.0
2018-06-27 11:10:00,111.38,111.42,111.14,111.32,21323.0,91.5484,91.5813,91.3511,91.4991,21323.0
2018-06-27 11:15:00,111.32,111.44,111.22,111.37,25114.0,91.4991,91.5977,91.4169,91.5402,25114.0
2018-06-27 11:20:00,111.36,111.39,111.09,111.09,27635.0,91.5319,91.5566,91.31,91.31,27635.0
2018-06-27 11:25:00,111.08,111.15,110.96,110.99,21722.0,91.3018,91.3593,91.2032,91.2278,21722.0
2018-06-27 11:30:00,110.93,110.97,110.79,110.89,56846.0,91.1785,91.2114,91.0634,91.1456,56846.0
2018-06-27 11:35:00,110.88,110.91,110.81,110.9,34289.0,91.1374,91.1621,91.0799,91.1538,34289.0
2018-06-27 11:40:00,110.89,110.89,110.75,110.8,21237.0,91.1456,91.1456,91.0306,91.0716,21237.0
2018-06-27 11:45:00,110.8,111.17,110.78,111.07,44005.0,91.0716,91.3758,91.0552,91.2936,44005.0
2018-06-27 11:50:00,111.04,111.13,110.91,111.12,9799.0,91.2689,91.3429,91.1621,91.3347,9799.0
2018-06-27 11:55:00,111.13,111.17,111.07,111.13,11979.0,91.3429,91.3758,91.2936,91.3429,11979.0
2018-06-27 12:00:00,111.13,111.19,110.99,111.03,114801.0,91.3429,91.3922,91.2278,91.2607,114801.0
2018-06-27 12:05:00,111.06,111.46,110.98,111.46,63408.0,91.2854,91.6141,91.2196,91.6141,63408.0
2018-06-27 12:10:00,111.45,111.45,111.21,111.26,14814.0,91.6059,91.6059,91.4086,91.4497,14814.0
2018-06-27 12:15:00,111.27,111.37,111.24,111.28,26642.0,91.458,91.5402,91.4333,91.4662,26642.0
2018-06-27 12:20:00,111.27,111.3,111.16,111.16,10562.0,91.458,91.4826,91.3676,91.3676,10562.0
2018-06-27 12:25:00,111.16,111.16,111.03,111.05,9766.0,91.3676,91.3676,91.2607,91.2771,9766.0
2018-06-27 12:30:00,111.06,111.07,110.82,110.86,18112.0,91.2854,91.2936,91.0881,91.121,18112.0
2018-06-27 12:35:00,110.86,110.86,110.65,110.74,24739.0,91.121,91.121,90.9484,91.0223,24739.0
2018-06-27 12:40:00,110.73,110.75,110.53,110.53,16445.0,91.0141,91.0306,90.8497,90.8497,16445.0
2018-06-27 12:45:00,110.5,110.7,110.48,110.65,8869.0,90.8251,90.9895,90.8086,90.9484,8869.0
2018-06-27 12:50:00,110.65,110.73,110.53,110.53,45499.0,90.9484,91.0141,90.8497,90.8497,45499.0
2018-06-27 12:55:00,110.53,110.63,110.31,110.32,19045.0,90.8497,90.9319,90.6689,90.6771,19045.0
2018-06-27 13:00:00,110.31,110.46,110.28,110.38,13569.0,90.6689,90.7922,90.6442,90.7264,13569.0
2018-06-27 13:05:00,110.37,110.38,110.01,110.06,30516.0,90.7182,90.7264,90.4223,90.4634,30516.0
2018-06-27 13:10:00,110.07,110.16,109.93,109.94,30054.0,90.4716,90.5456,90.3566,90.3648,30054.0
2018-06-27 13:15:00,109.95,109.99,109.56,109.59,41725.0,90.373,90.4059,90.0524,90.0771,41725.0
2018-06-27 13:20:00,109.58,109.85,109.56,109.76,27114.0,90.0689,90.2908,90.0524,90.2168,27114.0
2018-06-27 13:25:00,109.73,109.78,109.59,109.68,21360.0,90.1922,90.2333,90.0771,90.1511,21360.0
2018-06-27 13:30:00,109.64,109.67,109.44,109.56,83461.0,90.1182,90.1429,89.9538,90.0524,83461.0
2018-06-27 13:35:00,109.61,109.77,109.45,109.66,41176.0,90.0935,90.225,89.962,90.1346,41176.0
2018-06-27 13:40:00,109.68,110.01,109.68,109.93,10618.0,90.1511,90.4223,90.1511,90.3566,10618.0
2018-06-27 13:45:00,109.91,110.04,109.58,109.58,16038.0,90.3401,90.447,90.0689,90.0689,16038.0
2018-06-27 13:50:00,109.54,109.64,109.37,109.59,15747.0,90.036,90.1182,89.8963,90.0771,15747.0
2018-06-27 13:55:00,109.54,109.7,109.4,109.67,10289.0,90.036,90.1675,89.9209,90.1429,10289.0
2018-06-27 14:00:00,109.65,109.86,109.58,109.83,11980.0,90.1264,90.299,90.0689,90.2744,11980.0
2018-06-27 14:05:00,109.85,109.85,109.5,109.51,14479.0,90.2908,90.2908,90.0031,90.0113,14479.0
2018-06-27 14:10:00,109.5,109.66,109.45,109.48,21495.0,90.0031,90.1346,89.962,89.9867,21495.0
2018-06-27 14:15:00,109.49,109.69,109.38,109.65,37279.0,89.9949,90.1593,89.9045,90.1264,37279.0
2018-06-27 14:20:00,109.65,109.83,109.63,109.72,24400.0,90.1264,90.2744,90.11,90.1839,24400.0
2018-06-27 14:25:00,109.73,109.84,109.64,109.66,12669.0,90.1922,90.2826,90.1182,90.1346,12669.0
2018-06-27 14:30:00,109.6,109.67,109.48,109.48,32708.0,90.0853,90.1429,89.9867,89.9867,32708.0
2018-06-27 14:35:00,109.49,109.71,109.49,109.59,79583.0,89.9949,90.1757,89.9949,90.0771,79583.0
2018-06-27 14:40:00,109.57,109.64,109.52,109.62,67505.0,90.0607,90.1182,90.0196,90.1018,67505.0
2018-06-27 14:45:00,109.61,109.82,109.6,109.65,16307.0,90.0935,90.2661,90.0853,90.1264,16307.0
2018-06-27 14:50:00,109.66,109.66,109.36,109.36,21615.0,90.1346,90.1346,89.888,89.888,21615.0
2018-06-27 14:55:00,109.36,109.38,109.25,109.35,23782.0,89.888,89.9045,89.7976,89.8798,23782.0
2018-06-27 15:00:00,109.38,109.47,109.26,109.37,43081.0,89.9045,89.9785,89.8059,89.8963,43081.0
2018-06-27 15:05:00,109.37,109.43,109.22,109.25,32793.0,89.8963,89.9456,89.773,89.7976,32793.0
2018-06-27 15:10:00,109.25,109.36,108.91,109.06,38519.0,89.7976,89.888,89.5182,89.6415,38519.0
2018-06-27 15:15:00,109.04,109.22,108.95,109.22,64034.0,89.625,89.773,89.551,89.773,64034.0
2018-06-27 15:20:00,109.22,109.32,109.13,109.32,38750.0,89.773,89.8552,89.699,89.8552,38750.0
2018-06-27 15:25:00,109.33,109.64,109.23,109.57,37851.0,89.8634,90.1182,89.7812,90.0607,37851.0
2018-06-27 15:30:00,109.59,109.78,109.52,109.61,39889.0,90.0771,90.2333,90.0196,90.0935,39889.0
2018-06-27 15:35:00,109.58,109.75,109.55,109.67,24862.0,90.0689,90.2086,90.0442,90.1429,24862.0
2018-06-27 15:40:00,109.7,109.8,109.64,109.68,48537.0,90.1675,90.2497,90.1182,90.1511,48537.0
2018-06-27 15:45:00,109.68,109.68,109.27,109.29,73409.0,90.1511,90.1511,89.8141,89.8305,73409.0
2018-06-27 15:50:00,109.29,109.29,108.93,109.09,142651.0,89.8305,89.8305,89.5346,89.6661,142651.0
2018-06-27 15:55:00,109.1,109.27,108.77,108.78,403234.0,89.6743,89.8141,89.4031,89.4113,403234.0
2018-06-28 09:30:00,108.39,108.39,107.45,107.95,190684.0,89.0908,89.0908,88.3181,88.7291,190684.0
2018-06-28 09:35:00,107.95,108.52,107.74,108.33,56932.0,88.7291,89.1976,88.5565,89.0414,56932.0
2018-06-28 09:40:00,108.33,108.52,107.94,108.19,43222.0,89.0414,89.1976,88.7209,88.9264,43222.0
2018-06-28 09:45:00,108.17,108.18,107.51,107.82,48249.0,88.9099,88.9182,88.3674,88.6222,48249.0
2018-06-28 09:50:00,107.81,108.51,107.8,108.46,33695.0,88.614,89.1894,88.6058,89.1483,33695.0
2018-06-28 09:55:00,108.42,108.72,108.42,108.58,28655.0,89.1154,89.362,89.1154,89.2469,28655.0
2018-06-28 10:00:00,108.57,108.65,108.21,108.21,34762.0,89.2387,89.3045,88.9428,88.9428,34762.0
2018-06-28 10:05:00,108.24,108.4,108.15,108.23,63331.0,88.9675,89.099,88.8935,88.9592,63331.0
2018-06-28 10:10:00,108.21,108.34,107.91,108.17,31357.0,88.9428,89.0497,88.6962,88.9099,31357.0
2018-06-28 10:15:00,108.12,108.23,108.02,108.15,31564.0,88.8688,88.9592,88.7866,88.8935,31564.0
2018-06-28 10:20:00,108.11,108.11,107.78,107.87,66308.0,88.8606,88.8606,88.5894,88.6633,66308.0
2018-06-28 10:25:00,107.88,108.12,107.56,107.69,44124.0,88.6716,88.8688,88.4085,88.5154,44124.0
2018-06-28 10:30:00,107.62,107.8,107.47,107.74,42600.0,88.4579,88.6058,88.3346,88.5565,42600.0
2018-06-28 10:35:00,107.75,107.93,107.46,107.93,54630.0,88.5647,88.7127,88.3263,88.7127,54630.0
2018-06-28 10:40:00,107.91,108.37,107.83,108.36,40037.0,88.6962,89.0743,88.6305,89.0661,40037.0
2018-06-28 10:45:00,108.36,108.38,108.12,108.21,39228.0,89.0661,89.0825,88.8688,88.9428,39228.0
2018-06-28 10:50:00,108.2,108.43,107.92,108.29,32071.0,88.9346,89.1236,88.7044,89.0086,32071.0
2018-06-28 10:55:00,108.28,108.67,108.22,108.67,38143.0,89.0003,89.3209,88.951,89.3209,38143.0
2018-06-28 11:00:00,108.69,108.76,108.31,108.44,68047.0,89.3373,89.3949,89.025,89.1319,68047.0
2018-06-28 11:05:00,108.44,108.71,108.42,108.71,88210.0,89.1319,89.3538,89.1154,89.3538,88210.0
2018-06-28 11:10:00,108.75,108.76,108.34,108.49,110301.0,89.3867,89.3949,89.0497,89.173,110301.0
2018-06-28 11:15:00,108.48,108.59,108.36,108.55,22884.0,89.1647,89.2551,89.0661,89.2223,22884.0
2018-06-28 11:20:00,108.53,108.63,108.27,108.57,27241.0,89.2058,89.288,88.9921,89.2387,27241.0
2018-06-28 11:25:00,108.57,108.92,108.57,108.75,43371.0,89.2387,89.5264,89.2387,89.3867,43371.0
2018-06-28 11:30:00,108.76,108.88,108.67,108.85,41640.0,89.3949,89.4935,89.3209,89.4689,41640.0
2018-06-28 11:35:00,108.84,108.94,108.76,108.91,28734.0,89.4606,89.5428,89.3949,89.5182,28734.0
2018-06-28 11:40:00,108.93,108.93,108.64,108.73,34750.0,89.5346,89.5346,89.2962,89.3702,34750.0
2018-06-28 11:45:00,108.73,108.78,108.46,108.47,36949.0,89.3702,89.4113,89.1483,89.1565,36949.0
2018-06-28 11:50:00,108.49,108.51,108.33,108.4,32056.0,89.173,89.1894,89.0414,89.099,32056.0
2018-06-28 11:55:00,108.4,108.88,108.37,108.81,69028.0,89.099,89.4935,89.0743,89.436,69028.0
2018-06-28 12:00:00,108.89,108.9,108.76,108.78,26096.0,89.5017,89.51,89.3949,89.4113,26096.0
2018-06-28 12:05:00,108.79,108.84,108.44,108.47,19679.0,89.4195,89.4606,89.1319,89.1565,19679.0
2018-06-28 12:10:00,108.5,108.56,108.43,108.44,14352.0,89.1812,89.2305,89.1236,89.1319,14352.0
2018-06-28 12:15:00,108.42,108.47,108.34,108.38,8384.0,89.1154,89.1565,89.0497,89.0825,8384.0
2018-06-28 12:20:00,108.41,108.41,108.12,108.18,18164.0,89.1072,89.1072,88.8688,88.9182,18164.0
2018-06-28 12:25:00,108.17,108.21,108.08,108.2,7872.0,88.9099,88.9428,88.836,88.9346,7872.0
2018-06-28 12:30:00,108.18,108.24,108.11,108.19,9417.0,88.9182,88.9675,88.8606,88.9264,9417.0
2018-06-28 12:35:00,108.21,108.21,107.98,107.98,32762.0,88.9428,88.9428,88.7538,88.7538,32762.0
2018-06-28 12:40:00,107.97,108.07,107.91,108.06,39585.0,88.7455,88.8277,88.6962,88.8195,39585.0
2018-06-28 12:45:00,108.08,108.14,107.96,108.1,21686.0,88.836,88.8853,88.7373,88.8524,21686.0
2018-06-28 12:50:00,108.1,108.35,108.09,108.25,65220.0,88.8524,89.0579,88.8442,88.9757,65220.0
2018-06-28 12:55:00,108.23,108.33,108.17,108.25,9728.0,88.9592,89.0414,88.9099,88.9757,9728.0
2018-06-28 13:00:00,108.26,108.35,108.22,108.29,8815.0,88.9839,89.0579,88.951,89.0086,8815.0
2018-06-28 13:05:00,108.3,108.36,108.19,108.24,10838.0,89.0168,89.0661,88.9264,88.9675,10838.0
2018-06-28 13:10:00,108.26,108.31,108.19,108.27,10708.0,88.9839,89.025,88.9264,88.9921,10708.0
2018-06-28 13:15:00,108.27,108.48,108.26,108.42,19768.0,88.9921,89.1647,88.9839,89.1154,19768.0
2018-06-28 13:20:00,108.4,108.57,108.38,108.43,9534.0,89.099,89.2387,89.0825,89.1236,9534.0
2018-06-28 13:25:00,108.42,108.54,108.4,108.48,13825.0,89.1154,89.2141,89.099,89.1647,13825.0
2018-06-28 13:30:00,108.49,108.71,108.48,108.64,30412.0,89.173,89.3538,89.1647,89.2962,30412.0
2018-06-28 13:35:00,108.64,108.69,108.54,108.55,34020.0,89.2962,89.3373,89.2141,89.2223,34020.0
2018-06-28 13:40:00,108.56,108.69,108.48,108.56,25739.0,89.2305,89.3373,89.1647,89.2305,25739.0
2018-06-28 13:45:00,108.58,108.6,108.47,108.49,10821.0,89.2469,89.2634,89.1565,89.173,10821.0
2018-06-28 13:50:00,108.48,108.74,108.47,108.7,15023.0,89.1647,89.3784,89.1565,89.3456,15023.0
2018-06-28 13:55:00,108.7,108.75,108.59,108.61,18119.0,89.3456,89.3867,89.2551,89.2716,18119.0
2018-06-28 14:00:00,108.62,108.77,108.56,108.77,40973.0,89.2798,89.4031,89.2305,89.4031,40973.0
2018-06-28 14:05:00,108.77,108.8,108.63,108.64,17160.0,89.4031,89.4278,89.288,89.2962,17160.0
2018-06-28 14:10:00,108.64,108.64,108.49,108.49,13445.0,89.2962,89.2962,89.173,89.173,13445.0
2018-06-28 14:15:00,108.51,108.67,108.51,108.64,24641.0,89.1894,89.3209,89.1894,89.2962,24641.0
2018-06-28 14:20:00,108.66,108.92,108.66,108.87,22363.0,89.3127,89.5264,89.3127,89.4853,22363.0
2018-06-28 14:25:00,108.88,108.99,108.79,108.99,26942.0,89.4935,89.5839,89.4195,89.5839,26942.0
2018-06-28 14:30:00,109.0,109.09,108.97,109.01,37769.0,89.5921,89.6661,89.5675,89.6004,37769.0
2018-06-28 14:35:00,109.0,109.09,108.97,108.98,31920.0,89.5921,89.6661,89.5675,89.5757,31920.0
2018-06-28 14:40:00,108.99,109.06,108.99,109.01,18674.0,89.5839,89.6415,89.5839,89.6004,18674.0
2018-06-28 14:45:00,109.02,109.26,109.01,109.19,33273.0,89.6086,89.8059,89.6004,89.7483,33273.0
2018-06-28 14:50:00,109.19,109.32,109.14,109.3,31483.0,89.7483,89.8552,89.7072,89.8387,31483.0
2018-06-28 14:55:00,109.31,109.37,109.22,109.35,14491.0,89.8469,89.8963,89.773,89.8798,14491.0
2018-06-28 15:00:00,109.36,109.55,109.34,109.48,46936.0,89.888,90.0442,89.8716,89.9867,46936.0
2018-06-28 15:05:00,109.48,109.51,109.29,109.44,51682.0,89.9867,90.0113,89.8305,89.9538,51682.0
2018-06-28 15:10:00,109.45,109.6,109.45,109.57,32865.0,89.962,90.0853,89.962,90.0607,32865.0
2018-06-28 15:15:00,109.55,109.55,109.28,109.3,38568.0,90.0442,90.0442,89.8223,89.8387,38568.0
2018-06-28 15:20:00,109.31,109.43,109.24,109.24,24904.0,89.8469,89.9456,89.7894,89.7894,24904.0
2018-06-28 15:25:00,109.25,109.3,109.14,109.21,25648.0,89.7976,89.8387,89.7072,89.7648,25648.0
2018-06-28 15:30:00,109.2,109.24,108.97,109.02,45467.0,89.7565,89.7894,89.5675,89.6086,45467.0
2018-06-28 15:35:00,109.02,109.13,109.0,109.05,25721.0,89.6086,89.699,89.5921,89.6332,25721.0
2018-06-28 15:40:00,109.06,109.11,109.04,109.05,27781.0,89.6415,89.6826,89.625,89.6332,27781.0
2018-06-28 15:45:00,109.05,109.07,108.98,109.07,34853.0,89.6332,89.6497,89.5757,89.6497,34853.0
2018-06-28 15:50:00,109.07,109.07,108.93,109.02,53596.0,89.6497,89.6497,89.5346,89.6086,53596.0
2018-06-28 15:55:00,109.02,109.17,108.98,109.1,132272.0,89.6086,89.7319,89.5757,89.6743,132272.0
2018-06-29 09:30:00,109.79,110.49,109.62,110.32,79235.0,90.2415,90.8168,90.1018,90.6771,79235.0
2018-06-29 09:35:00,110.26,110.32,109.98,110.17,23635.0,90.6278,90.6771,90.3977,90.5538,23635.0
2018-06-29 09:40:00,110.15,110.52,110.06,110.52,72842.0,90.5374,90.8415,90.4634,90.8415,72842.0
2018-06-29 09:45:00,110.59,110.61,110.2,110.33,30646.0,90.899,90.9155,90.5785,90.6853,30646.0
2018-06-29 09:50:00,110.36,110.4,110.23,110.23,23789.0,90.71,90.7429,90.6031,90.6031,23789.0
2018-06-29 09:55:00,110.29,110.73,110.27,110.69,36922.0,90.6525,91.0141,90.636,90.9812,36922.0
2018-06-29 10:00:00,110.76,111.12,110.71,110.72,49403.0,91.0388,91.3347,90.9977,91.0059,49403.0
2018-06-29 10:05:00,110.7,110.84,110.53,110.72,30013.0,90.9895,91.1045,90.8497,91.0059,30013.0
2018-06-29 10:10:00,110.74,110.83,110.54,110.55,18330.0,91.0223,91.0963,90.8579,90.8662,18330.0
2018-06-29 10:15:00,110.55,110.86,110.48,110.84,30531.0,90.8662,91.121,90.8086,91.1045,30531.0
2018-06-29 10:20:00,110.82,110.87,110.64,110.86,17932.0,91.0881,91.1292,90.9401,91.121,17932.0
2018-06-29 10:25:00,110.85,110.92,110.72,110.75,19727.0,91.1127,91.1703,91.0059,91.0306,19727.0
2018-06-29 10:30:00,110.76,110.98,110.67,110.86,25124.0,91.0388,91.2196,90.9648,91.121,25124.0
2018-06-29 10:35:00,110.85,111.05,110.85,111.02,30383.0,91.1127,91.2771,91.1127,91.2525,30383.0
2018-06-29 10:40:00,111.06,111.3,110.98,111.29,31670.0,91.2854,91.4826,91.2196,91.4744,31670.0
2018-06-29 10:45:00,111.3,111.33,111.14,111.31,32744.0,91.4826,91.5073,91.3511,91.4908,32744.0
2018-06-29 10:50:00,111.3,111.42,111.28,111.37,58763.0,91.4826,91.5813,91.4662,91.5402,58763.0
2018-06-29 10:55:00,111.38,111.55,111.26,111.27,40078.0,91.5484,91.6881,91.4497,91.458,40078.0
2018-06-29 11:00:00,111.26,111.4,111.23,111.3,39304.0,91.4497,91.5648,91.4251,91.4826,39304.0
2018-06-29 11:05:00,111.31,111.48,111.27,111.31,44176.0,91.4908,91.6306,91.458,91.4908,44176.0
2018-06-29 11:10:00,111.3,111.36,111.16,111.16,36627.0,91.4826,91.5319,91.3676,91.3676,36627.0
2018-06-29 11:15:00,111.16,111.16,111.0,111.1,200924.0,91.3676,91.3676,91.236,91.3182,200924.0
2018-06-29 11:20:00,111.1,111.42,111.06,111.27,36671.0,91.3182,91.5813,91.2854,91.458,36671.0
2018-06-29 11:25:00,111.27,111.32,111.12,111.25,51836.0,91.458,91.4991,91.3347,91.4415,51836.0
2018-06-29 11:30:00,111.25,111.28,111.02,111.03,39301.0,91.4415,91.4662,91.2525,91.2607,39301.0
2018-06-29 11:35:00,111.03,111.14,110.84,110.86,33023.0,91.2607,91.3511,91.1045,91.121,33023.0
2018-06-29 11:40:00,110.87,111.02,110.87,110.94,25651.0,91.1292,91.2525,91.1292,91.1867,25651.0
2018-06-29 11:45:00,110.95,111.0,110.88,110.91,22709.0,91.1949,91.236,91.1374,91.1621,22709.0
2018-06-29 11:50:00,110.91,110.97,110.88,110.94,30769.0,91.1621,91.2114,91.1374,91.1867,30769.0
2018-06-29 11:55:00,110.95,110.95,110.77,110.86,59244.0,91.1949,91.1949,91.047,91.121,59244.0
2018-06-29 12:00:00,110.86,110.92,110.73,110.88,85041.0,91.121,91.1703,91.0141,91.1374,85041.0
2018-06-29 12:05:00,110.88,111.05,110.86,111.05,35202.0,91.1374,91.2771,91.121,91.2771,35202.0
2018-06-29 12:10:00,111.06,111.08,110.99,111.0,28006.0,91.2854,91.3018,91.2278,91.236,28006.0
2018-06-29 12:15:00,111.0,111.16,110.99,111.12,21422.0,91.236,91.3676,91.2278,91.3347,21422.0
2018-06-29 12:20:00,111.14,111.21,111.0,111.01,32718.0,91.3511,91.4086,91.236,91.2443,32718.0
2018-06-29 12:25:00,111.0,111.14,110.96,111.03,25665.0,91.236,91.3511,91.2032,91.2607,25665.0
2018-06-29 12:30:00,111.03,111.06,110.85,110.89,21284.0,91.2607,91.2854,91.1127,91.1456,21284.0
2018-06-29 12:35:00,110.9,110.99,110.88,110.97,37776.0,91.1538,91.2278,91.1374,91.2114,37776.0
2018-06-29 12:40:00,110.98,111.0,110.88,110.88,44783.0,91.2196,91.236,91.1374,91.1374,44783.0
2018-06-29 12:45:00,110.88,110.89,110.76,110.82,22184.0,91.1374,91.1456,91.0388,91.0881,22184.0
2018-06-29 12:50:00,110.81,110.81,110.66,110.69,29591.0,91.0799,91.0799,90.9566,90.9812,29591.0
2018-06-29 12:55:00,110.69,110.73,110.56,110.72,24511.0,90.9812,91.0141,90.8744,91.0059,24511.0
2018-06-29 13:00:00,110.7,110.79,110.68,110.79,19233.0,90.9895,91.0634,90.973,91.0634,19233.0
2018-06-29 13:05:00,110.79,110.89,110.77,110.8,13895.0,91.0634,91.1456,91.047,91.0716,13895.0
2018-06-29 13:10:00,110.79,110.81,110.75,110.79,17519.0,91.0634,91.0799,91.0306,91.0634,17519.0
2018-06-29 13:15:00,110.79,110.8,110.72,110.74,15325.0,91.0634,91.0716,91.0059,91.0223,15325.0
2018-06-29 13:20:00,110.74,110.74,110.66,110.66,17895.0,91.0223,91.0223,90.9566,90.9566,17895.0
2018-06-29 13:25:00,110.66,110.68,110.59,110.61,12390.0,90.9566,90.973,90.899,90.9155,12390.0
2018-06-29 13:30:00,110.61,110.68,110.58,110.65,13690.0,90.9155,90.973,90.8908,90.9484,13690.0
2018-06-29 13:35:00,110.67,110.76,110.65,110.76,16459.0,90.9648,91.0388,90.9484,91.0388,16459.0
2018-06-29 13:40:00,110.75,111.0,110.74,110.99,20046.0,91.0306,91.236,91.0223,91.2278,20046.0
2018-06-29 13:45:00,111.0,111.05,110.96,110.98,20573.0,91.236,91.2771,91.2032,91.2196,20573.0
2018-06-29 13:50:00,110.97,111.01,110.97,111.0,11048.0,91.2114,91.2443,91.2114,91.236,11048.0
2018-06-29 13:55:00,111.0,111.04,110.94,111.03,14287.0,91.236,91.2689,91.1867,91.2607,14287.0
2018-06-29 14:00:00,111.04,111.09,110.99,111.0,38477.0,91.2689,91.31,91.2278,91.236,38477.0
2018-06-29 14:05:00,111.0,111.02,110.82,110.89,18662.0,91.236,91.2525,91.0881,91.1456,18662.0
2018-06-29 14:10:00,110.9,110.95,110.85,110.87,21218.0,91.1538,91.1949,91.1127,91.1292,21218.0
2018-06-29 14:15:00,110.87,110.89,110.79,110.83,16630.0,91.1292,91.1456,91.0634,91.0963,16630.0
2018-06-29 14:20:00,110.82,110.85,110.77,110.84,13617.0,91.0881,91.1127,91.047,91.1045,13617.0
2018-06-29 14:25:00,110.84,110.96,110.83,110.9,17746.0,91.1045,91.2032,91.0963,91.1538,17746.0
2018-06-29 14:30:00,110.89,110.97,110.83,110.86,21060.0,91.1456,91.2114,91.0963,91.121,21060.0
2018-06-29 14:35:00,110.84,110.88,110.68,110.7,28916.0,91.1045,91.1374,90.973,90.9895,28916.0
2018-06-29 14:40:00,110.71,110.8,110.69,110.72,21800.0,90.9977,91.0716,90.9812,91.0059,21800.0
2018-06-29 14:45:00,110.72,110.77,110.71,110.76,19561.0,91.0059,91.047,90.9977,91.0388,19561.0
2018-06-29 14:50:00,110.75,110.81,110.73,110.77,26682.0,91.0306,91.0799,91.0141,91.047,26682.0
2018-06-29 14:55:00,110.79,110.8,110.75,110.76,25681.0,91.0634,91.0716,91.0306,91.0388,25681.0
2018-06-29 15:00:00,110.77,110.85,110.77,110.79,12951.0,91.047,91.1127,91.047,91.0634,12951.0
2018-06-29 15:05:00,110.78,110.8,110.74,110.77,12500.0,91.0552,91.0716,91.0223,91.047,12500.0
2018-06-29 15:10:00,110.76,110.76,110.66,110.68,15645.0,91.0388,91.0388,90.9566,90.973,15645.0
2018-06-29 15:15:00,110.68,110.71,110.54,110.59,20060.0,90.973,90.9977,90.8579,90.899,20060.0
2018-06-29 15:20:00,110.59,110.65,110.52,110.62,31834.0,90.899,90.9484,90.8415,90.9237,31834.0
2018-06-29 15:25:00,110.63,110.84,110.6,110.77,34306.0,90.9319,91.1045,90.9073,91.047,34306.0
2018-06-29 15:30:00,110.77,110.82,110.62,110.7,48496.0,91.047,91.0881,90.9237,90.9895,48496.0
2018-06-29 15:35:00,110.7,110.74,110.61,110.65,50189.0,90.9895,91.0223,90.9155,90.9484,50189.0
2018-06-29 15:40:00,110.64,110.73,110.61,110.67,94841.0,90.9401,91.0141,90.9155,90.9648,94841.0
2018-06-29 15:45:00,110.66,110.92,110.59,110.79,115231.0,90.9566,91.1703,90.899,91.0634,115231.0
2018-06-29 15:50:00,110.79,110.79,110.18,110.52,339164.0,91.0634,91.0634,90.562,90.8415,339164.0
2018-06-29 15:55:00,110.53,110.65,110.22,110.26,500894.0,90.8497,90.9484,90.5949,90.6278,500894.0
2018-07-02 09:30:00,108.94,109.24,108.38,108.69,93458.0,89.5428,89.7894,89.0825,89.3373,93458.0
2018-07-02 09:35:00,108.69,109.24,108.56,109.15,90828.0,89.3373,89.7894,89.2305,89.7154,90828.0
2018-07-02 09:40:00,109.22,109.22,108.77,108.89,45517.0,89.773,89.773,89.4031,89.5017,45517.0
2018-07-02 09:45:00,108.92,109.43,108.84,109.1,31346.0,89.5264,89.9456,89.4606,89.6743,31346.0
2018-07-02 09:50:00,109.13,109.14,108.9,109.03,33296.0,89.699,89.7072,89.51,89.6168,33296.0
2018-07-02 09:55:00,109.07,109.29,108.96,109.29,22848.0,89.6497,89.8305,89.5593,89.8305,22848.0
2018-07-02 10:00:00,109.23,109.38,109.11,109.14,28729.0,89.7812,89.9045,89.6826,89.7072,28729.0
2018-07-02 10:05:00,109.15,109.15,108.87,108.97,24681.0,89.7154,89.7154,89.4853,89.5675,24681.0
2018-07-02 10:10:00,108.98,108.98,108.64,108.67,29205.0,89.5757,89.5757,89.2962,89.3209,29205.0
2018-07-02 10:15:00,108.69,108.94,108.69,108.9,28911.0,89.3373,89.5428,89.3373,89.51,28911.0
2018-07-02 10:20:00,108.93,109.1,108.87,109.1,39397.0,89.5346,89.6743,89.4853,89.6743,39397.0
2018-07-02 10:25:00,109.09,109.24,109.08,109.24,31613.0,89.6661,89.7894,89.6579,89.7894,31613.0
2018-07-02 10:30:00,109.23,109.28,109.1,109.22,29851.0,89.7812,89.8223,89.6743,89.773,29851.0
2018-07-02 10:35:00,109.24,109.36,109.08,109.36,21600.0,89.7894,89.888,89.6579,89.888,21600.0
2018-07-02 10:40:00,109.35,109.51,109.28,109.49,14646.0,89.8798,90.0113,89.8223,89.9949,14646.0
2018-07-02 10:45:00,109.49,109.54,109.22,109.25,17369.0,89.9949,90.036,89.773,89.7976,17369.0
2018-07-02 10:50:00,109.24,109.48,109.23,109.43,22807.0,89.7894,89.9867,89.7812,89.9456,22807.0
2018-07-02 10:55:00,109.41,109.41,109.18,109.21,15820.0,89.9291,89.9291,89.7401,89.7648,15820.0
2018-07-02 11:00:00,109.22,109.39,109.22,109.3,46589.0,89.773,89.9127,89.773,89.8387,46589.0
2018-07-02 11:05:00,109.28,109.29,109.09,109.11,31173.0,89.8223,89.8305,89.6661,89.6826,31173.0
2018-07-02 11:10:00,109.12,109.13,108.85,108.93,31856.0,89.6908,89.699,89.4689,89.5346,31856.0
2018-07-02 11:15:00,108.91,109.0,108.9,108.96,17757.0,89.5182,89.5921,89.51,89.5593,17757.0
2018-07-02 11:20:00,108.95,109.04,108.91,108.98,16043.0,89.551,89.625,89.5182,89.5757,16043.0
2018-07-02 11:25:00,108.99,109.08,108.92,108.97,20812.0,89.5839,89.6579,89.5264,89.5675,20812.0
2018-07-02 11:30:00,108.95,108.97,108.7,108.72,19843.0,89.551,89.5675,89.3456,89.362,19843.0
2018-07-02 11:35:00,108.73,108.91,108.73,108.83,15115.0,89.3702,89.5182,89.3702,89.4524,15115.0
2018-07-02 11:40:00,108.84,108.84,108.7,108.79,14524.0,89.4606,89.4606,89.3456,89.4195,14524.0
2018-07-02 11:45:00,108.78,108.88,108.76,108.77,16529.0,89.4113,89.4935,89.3949,89.4031,16529.0
2018-07-02 11:50:00,108.77,109.08,108.77,109.07,10980.0,89.4031,89.6579,89.4031,89.6497,10980.0
2018-07-02 11:55:00,109.07,109.15,109.04,109.04,13529.0,89.6497,89.7154,89.625,89.625,13529.0
2018-07-02 12:00:00,109.03,109.04,108.98,109.04,11089.0,89.6168,89.625,89.5757,89.625,11089.0
2018-07-02 12:05:00,109.03,109.04,108.95,109.0,29995.0,89.6168,89.625,89.551,89.5921,29995.0
2018-07-02 12:10:00,109.01,109.05,108.96,109.02,13616.0,89.6004,89.6332,89.5593,89.6086,13616.0
2018-07-02 12:15:00,109.02,109.02,108.86,108.9,21421.0,89.6086,89.6086,89.4771,89.51,21421.0
2018-07-02 12:20:00,108.9,108.98,108.89,108.97,14328.0,89.51,89.5757,89.5017,89.5675,14328.0
2018-07-02 12:25:00,108.97,109.18,108.96,109.15,13776.0,89.5675,89.7401,89.5593,89.7154,13776.0
2018-07-02 12:30:00,109.14,109.17,109.12,109.16,12937.0,89.7072,89.7319,89.6908,89.7237,12937.0
2018-07-02 12:35:00,109.14,109.21,109.13,109.18,18245.0,89.7072,89.7648,89.699,89.7401,18245.0
2018-07-02 12:40:00,109.19,109.24,109.14,109.15,12280.0,89.7483,89.7894,89.7072,89.7154,12280.0
2018-07-02 12:45:00,109.16,109.34,109.16,109.33,14589.0,89.7237,89.8716,89.7237,89.8634,14589.0
2018-07-02 12:50:00,109.33,109.36,109.27,109.29,12328.0,89.8634,89.888,89.8141,89.8305,12328.0
2018-07-02 12:55:00,109.29,109.33,109.25,109.25,10603.0,89.8305,89.8634,89.7976,89.7976,10603.0
2018-07-02 13:00:00,109.26,109.32,109.2,109.27,13325.0,89.8059,89.8552,89.7565,89.8141,13325.0
2018-07-02 13:05:00,109.26,109.26,109.16,109.2,13790.0,89.8059,89.8059,89.7237,89.7565,13790.0
2018-07-02 13:10:00,109.21,109.21,109.1,109.15,16739.0,89.7648,89.7648,89.6743,89.7154,16739.0
2018-07-02 13:15:00,109.14,109.24,109.1,109.22,15934.0,89.7072,89.7894,89.6743,89.773,15934.0
2018-07-02 13:20:00,109.23,109.31,109.22,109.26,14258.0,89.7812,89.8469,89.773,89.8059,14258.0
2018-07-02 13:25:00,109.32,109.37,109.3,109.32,11196.0,89.8552,89.8963,89.8387,89.8552,11196.0
2018-07-02 13:30:00,109.33,109.33,109.22,109.26,23597.0,89.8634,89.8634,89.773,89.8059,23597.0
2018-07-02 13:35:00,109.26,109.3,109.25,109.29,18858.0,89.8059,89.8387,89.7976,89.8305,18858.0
2018-07-02 13:40:00,109.29,109.4,109.26,109.4,18833.0,89.8305,89.9209,89.8059,89.9209,18833.0
2018-07-02 13:45:00,109.4,109.62,109.38,109.57,20931.0,89.9209,90.1018,89.9045,90.0607,20931.0
2018-07-02 13:50:00,109.56,109.71,109.56,109.59,21645.0,90.0524,90.1757,90.0524,90.0771,21645.0
2018-07-02 13:55:00,109.58,109.64,109.55,109.55,17412.0,90.0689,90.1182,90.0442,90.0442,17412.0
2018-07-02 14:00:00,109.56,109.68,109.52,109.68,20543.0,90.0524,90.1511,90.0196,90.1511,20543.0
2018-07-02 14:05:00,109.7,109.83,109.67,109.67,21992.0,90.1675,90.2744,90.1429,90.1429,21992.0
2018-07-02 14:10:00,109.66,109.85,109.63,109.7,29716.0,90.1346,90.2908,90.11,90.1675,29716.0
2018-07-02 14:15:00,109.71,109.83,109.67,109.79,22906.0,90.1757,90.2744,90.1429,90.2415,22906.0
2018-07-02 14:20:00,109.8,109.8,109.7,109.77,33684.0,90.2497,90.2497,90.1675,90.225,33684.0
2018-07-02 14:25:00,109.76,109.79,109.68,109.79,17991.0,90.2168,90.2415,90.1511,90.2415,17991.0
2018-07-02 14:30:00,109.77,109.96,109.77,109.84,20744.0,90.225,90.3812,90.225,90.2826,20744.0
2018-07-02 14:35:00,109.83,109.87,109.79,109.79,18482.0,90.2744,90.3072,90.2415,90.2415,18482.0
2018-07-02 14:40:00,109.78,109.86,109.76,109.83,18241.0,90.2333,90.299,90.2168,90.2744,18241.0
2018-07-02 14:45:00,109.83,109.83,109.65,109.66,21249.0,90.2744,90.2744,90.1264,90.1346,21249.0
2018-07-02 14:50:00,109.65,109.7,109.63,109.63,18405.0,90.1264,90.1675,90.11,90.11,18405.0
2018-07-02 14:55:00,109.64,109.64,109.54,109.56,18384.0,90.1182,90.1182,90.036,90.0524,18384.0
2018-07-02 15:00:00,109.56,109.59,109.43,109.45,27500.0,90.0524,90.0771,89.9456,89.962,27500.0
2018-07-02 15:05:00,109.46,109.52,109.46,109.5,31599.0,89.9702,90.0196,89.9702,90.0031,31599.0
2018-07-02 15:10:00,109.49,109.59,109.49,109.55,21046.0,89.9949,90.0771,89.9949,90.0442,21046.0
2018-07-02 15:15:00,109.56,109.6,109.5,109.54,36522.0,90.0524,90.0853,90.0031,90.036,36522.0
2018-07-02 15:20:00,109.55,109.65,109.53,109.65,32039.0,90.0442,90.1264,90.0278,90.1264,32039.0
2018-07-02 15:25:00,109.65,109.73,109.61,109.67,31866.0,90.1264,90.1922,90.0935,90.1429,31866.0
2018-07-02 15:30:00,109.67,109.68,109.52,109.54,37681.0,90.1429,90.1511,90.0196,90.036,37681.0
2018-07-02 15:35:00,109.55,109.8,109.55,109.79,36645.0,90.0442,90.2497,90.0442,90.2415,36645.0
2018-07-02 15:40:00,109.8,109.86,109.71,109.79,37793.0,90.2497,90.299,90.1757,90.2415,37793.0
2018-07-02 15:45:00,109.79,109.91,109.75,109.88,58679.0,90.2415,90.3401,90.2086,90.3155,58679.0
2018-07-02 15:50:00,109.88,110.18,109.88,110.08,88825.0,90.3155,90.562,90.3155,90.4798,88825.0
2018-07-02 15:55:00,110.07,110.33,110.05,110.24,192645.0,90.4716,90.6853,90.4552,90.6114,192645.0
2018-07-03 09:30:00,110.61,111.03,110.51,110.81,68625.0,90.9155,91.2607,90.8333,91.0799,68625.0
2018-07-03 09:35:00,110.82,110.82,110.28,110.4,37221.0,91.0881,91.0881,90.6442,90.7429,37221.0
2018-07-03 09:40:00,110.38,110.59,110.26,110.33,30603.0,90.7264,90.899,90.6278,90.6853,30603.0
2018-07-03 09:45:00,110.34,110.66,110.34,110.57,40458.0,90.6936,90.9566,90.6936,90.8826,40458.0
2018-07-03 09:50:00,110.57,110.64,110.35,110.56,37041.0,90.8826,90.9401,90.7018,90.8744,37041.0
2018-07-03 09:55:00,110.55,110.63,110.39,110.58,25086.0,90.8662,90.9319,90.7347,90.8908,25086.0
2018-07-03 10:00:00,110.58,110.99,110.58,110.94,73776.0,90.8908,91.2278,90.8908,91.1867,73776.0
2018-07-03 10:05:00,110.96,111.07,110.81,110.91,46747.0,91.2032,91.2936,91.0799,91.1621,46747.0
2018-07-03 10:10:00,110.94,111.06,110.92,110.96,38310.0,91.1867,91.2854,91.1703,91.2032,38310.0
2018-07-03 10:15:00,110.96,110.97,110.78,110.9,29370.0,91.2032,91.2114,91.0552,91.1538,29370.0
2018-07-03 10:20:00,110.89,110.95,110.76,110.95,19882.0,91.1456,91.1949,91.0388,91.1949,19882.0
2018-07-03 10:25:00,110.94,111.11,110.85,111.08,26105.0,91.1867,91.3265,91.1127,91.3018,26105.0
2018-07-03 10:30:00,111.07,111.29,111.06,111.22,34231.0,91.2936,91.4744,91.2854,91.4169,34231.0
2018-07-03 10:35:00,111.23,111.23,110.96,111.13,20661.0,91.4251,91.4251,91.2032,91.3429,20661.0
2018-07-03 10:40:00,111.13,111.13,110.91,111.0,14143.0,91.3429,91.3429,91.1621,91.236,14143.0
2018-07-03 10:45:00,110.98,111.06,110.81,110.81,36960.0,91.2196,91.2854,91.0799,91.0799,36960.0
2018-07-03 10:50:00,110.81,110.86,110.65,110.81,13318.0,91.0799,91.121,90.9484,91.0799,13318.0
2018-07-03 10:55:00,110.78,110.78,110.58,110.65,25386.0,91.0552,91.0552,90.8908,90.9484,25386.0
2018-07-03 11:00:00,110.66,110.67,110.54,110.65,22702.0,90.9566,90.9648,90.8579,90.9484,22702.0
2018-07-03 11:05:00,110.63,110.77,110.62,110.71,20943.0,90.9319,91.047,90.9237,90.9977,20943.0
2018-07-03 11:10:00,110.71,110.76,110.66,110.71,27053.0,90.9977,91.0388,90.9566,90.9977,27053.0
2018-07-03 11:15:00,110.7,110.79,110.69,110.77,25641.0,90.9895,91.0634,90.9812,91.047,25641.0
2018-07-03 11:20:00,110.77,110.95,110.77,110.88,30382.0,91.047,91.1949,91.047,91.1374,30382.0
2018-07-03 11:25:00,110.87,110.87,110.58,110.63,20338.0,91.1292,91.1292,90.8908,90.9319,20338.0
2018-07-03 11:30:00,110.63,110.79,110.58,110.79,13291.0,90.9319,91.0634,90.8908,91.0634,13291.0
2018-07-03 11:35:00,110.79,110.8,110.7,110.71,14253.0,91.0634,91.0716,90.9895,90.9977,14253.0
2018-07-03 11:40:00,110.73,110.76,110.59,110.62,15679.0,91.0141,91.0388,90.899,90.9237,15679.0
2018-07-03 11:45:00,110.61,110.66,110.49,110.66,20930.0,90.9155,90.9566,90.8168,90.9566,20930.0
2018-07-03 11:50:00,110.66,110.66,110.29,110.38,23220.0,90.9566,90.9566,90.6525,90.7264,23220.0
2018-07-03 11:55:00,110.39,110.48,110.37,110.44,20959.0,90.7347,90.8086,90.7182,90.7757,20959.0
2018-07-03 12:00:00,110.45,110.53,110.41,110.43,19960.0,90.784,90.8497,90.7511,90.7675,19960.0
2018-07-03 12:05:00,110.42,110.43,110.27,110.3,18064.0,90.7593,90.7675,90.636,90.6607,18064.0
2018-07-03 12:10:00,110.29,110.34,109.83,109.91,44277.0,90.6525,90.6936,90.2744,90.3401,44277.0
2018-07-03 12:15:00,109.91,110.03,109.91,109.97,27587.0,90.3401,90.4388,90.3401,90.3894,27587.0
2018-07-03 12:20:00,109.97,109.97,109.85,109.89,29414.0,90.3894,90.3894,90.2908,90.3237,29414.0
2018-07-03 12:25:00,109.9,109.9,109.72,109.78,36359.0,90.3319,90.3319,90.1839,90.2333,36359.0
2018-07-03 12:30:00,109.77,109.85,109.54,109.59,22628.0,90.225,90.2908,90.036,90.0771,22628.0
2018-07-03 12:35:00,109.57,109.72,109.54,109.55,24648.0,90.0607,90.1839,90.036,90.0442,24648.0
2018-07-03 12:40:00,109.55,109.82,109.51,109.82,25327.0,90.0442,90.2661,90.0113,90.2661,25327.0
2018-07-03 12:45:00,109.8,109.82,109.6,109.6,43503.0,90.2497,90.2661,90.0853,90.0853,43503.0
2018-07-03 12:50:00,109.59,109.59,109.15,109.17,75952.0,90.0771,90.0771,89.7154,89.7319,75952.0
2018-07-03 12:55:00,109.16,109.19,108.74,108.91,232058.0,89.7237,89.7483,89.3784,89.5182,232058.0
2018-07-05 09:30:00,109.84,110.25,109.41,110.16,64424.0,90.2826,90.6196,89.9291,90.5456,64424.0
2018-07-05 09:35:00,110.19,110.54,110.19,110.51,31771.0,90.5703,90.8579,90.5703,90.8333,31771.0
2018-07-05 09:40:00,110.56,110.64,110.5,110.62,17208.0,90.8744,90.9401,90.8251,90.9237,17208.0
2018-07-05 09:45:00,110.69,110.86,110.54,110.67,151090.0,90.9812,91.121,90.8579,90.9648,151090.0
2018-07-05 09:50:00,110.7,110.78,110.51,110.65,24161.0,90.9895,91.0552,90.8333,90.9484,24161.0
2018-07-05 09:55:00,110.68,111.05,110.6,110.6,39812.0,90.973,91.2771,90.9073,90.9073,39812.0
2018-07-05 10:00:00,110.59,110.88,110.59,110.67,42465.0,90.899,91.1374,90.899,90.9648,42465.0
2018-07-05 10:05:00,110.68,110.75,110.52,110.73,40117.0,90.973,91.0306,90.8415,91.0141,40117.0
2018-07-05 10:10:00,110.72,110.72,110.4,110.42,28335.0,91.0059,91.0059,90.7429,90.7593,28335.0
2018-07-05 10:15:00,110.43,110.58,110.35,110.48,33360.0,90.7675,90.8908,90.7018,90.8086,33360.0
2018-07-05 10:20:00,110.47,110.63,110.42,110.52,49655.0,90.8004,90.9319,90.7593,90.8415,49655.0
2018-07-05 10:25:00,110.51,110.83,110.49,110.64,34854.0,90.8333,91.0963,90.8168,90.9401,34854.0
2018-07-05 10:30:00,110.65,110.74,110.52,110.74,31312.0,90.9484,91.0223,90.8415,91.0223,31312.0
2018-07-05 10:35:00,110.74,110.75,110.57,110.71,40053.0,91.0223,91.0306,90.8826,90.9977,40053.0
2018-07-05 10:40:00,110.72,110.81,110.6,110.69,26256.0,91.0059,91.0799,90.9073,90.9812,26256.0
2018-07-05 10:45:00,110.69,110.89,110.61,110.74,28788.0,90.9812,91.1456,90.9155,91.0223,28788.0
2018-07-05 10:50:00,110.74,110.77,110.41,110.51,28309.0,91.0223,91.047,90.7511,90.8333,28309.0
2018-07-05 10:55:00,110.5,110.52,110.32,110.32,28811.0,90.8251,90.8415,90.6771,90.6771,28811.0
2018-07-05 11:00:00,110.3,110.4,110.2,110.35,21850.0,90.6607,90.7429,90.5785,90.7018,21850.0
2018-07-05 11:05:00,110.34,110.37,110.22,110.33,19496.0,90.6936,90.7182,90.5949,90.6853,19496.0
2018-07-05 11:10:00,110.33,110.42,110.31,110.39,34410.0,90.6853,90.7593,90.6689,90.7347,34410.0
2018-07-05 11:15:00,110.39,110.56,110.38,110.56,33533.0,90.7347,90.8744,90.7264,90.8744,33533.0
2018-07-05 11:20:00,110.58,110.63,110.43,110.53,36185.0,90.8908,90.9319,90.7675,90.8497,36185.0
2018-07-05 11:25:00,110.53,110.85,110.52,110.85,26940.0,90.8497,91.1127,90.8415,91.1127,26940.0
2018-07-05 11:30:00,110.83,111.04,110.83,110.97,22357.0,91.0963,91.2689,91.0963,91.2114,22357.0
2018-07-05 11:35:00,110.97,111.06,110.95,111.0,20086.0,91.2114,91.2854,91.1949,91.236,20086.0
2018-07-05 11:40:00,110.99,111.09,110.94,111.09,16309.0,91.2278,91.31,91.1867,91.31,16309.0
2018-07-05 11:45:00,111.09,111.23,111.09,111.19,16921.0,91.31,91.4251,91.31,91.3922,16921.0
2018-07-05 11:50:00,111.19,111.3,111.16,111.19,26757.0,91.3922,91.4826,91.3676,91.3922,26757.0
2018-07-05 11:55:00,111.2,111.32,111.2,111.24,28712.0,91.4004,91.4991,91.4004,91.4333,28712.0
2018-07-05 12:00:00,111.25,111.43,111.23,111.42,29729.0,91.4415,91.5895,91.4251,91.5813,29729.0
2018-07-05 12:05:00,111.41,111.46,111.34,111.37,22149.0,91.573,91.6141,91.5155,91.5402,22149.0
2018-07-05 12:10:00,111.37,111.37,111.22,111.27,18846.0,91.5402,91.5402,91.4169,91.458,18846.0
2018-07-05 12:15:00,111.26,111.37,111.25,111.29,18422.0,91.4497,91.5402,91.4415,91.4744,18422.0
2018-07-05 12:20:00,111.29,111.33,111.13,111.21,21821.0,91.4744,91.5073,91.3429,91.4086,21821.0
2018-07-05 12:25:00,111.2,111.45,111.2,111.41,19364.0,91.4004,91.6059,91.4004,91.573,19364.0
2018-07-05 12:30:00,111.41,111.43,111.3,111.41,19738.0,91.573,91.5895,91.4826,91.573,19738.0
2018-07-05 12:35:00,111.41,111.43,111.13,111.15,23386.0,91.573,91.5895,91.3429,91.3593,23386.0
2018-07-05 12:40:00,111.16,111.23,111.09,111.09,23264.0,91.3676,91.4251,91.31,91.31,23264.0
2018-07-05 12:45:00,111.1,111.2,111.05,111.05,15430.0,91.3182,91.4004,91.2771,91.2771,15430.0
2018-07-05 12:50:00,111.07,111.22,111.07,111.21,14851.0,91.2936,91.4169,91.2936,91.4086,14851.0
2018-07-05 12:55:00,111.22,111.34,111.21,111.29,18372.0,91.4169,91.5155,91.4086,91.4744,18372.0
2018-07-05 13:00:00,111.27,111.5,111.25,111.49,11714.0,91.458,91.647,91.4415,91.6388,11714.0
2018-07-05 13:05:00,111.5,111.5,111.4,111.4,16044.0,91.647,91.647,91.5648,91.5648,16044.0
2018-07-05 13:10:00,111.43,111.48,111.4,111.47,23106.0,91.5895,91.6306,91.5648,91.6224,23106.0
2018-07-05 13:15:00,111.49,111.54,111.43,111.5,12970.0,91.6388,91.6799,91.5895,91.647,12970.0
2018-07-05 13:20:00,111.5,111.57,111.42,111.54,27681.0,91.647,91.7045,91.5813,91.6799,27681.0
2018-07-05 13:25:00,111.54,111.56,111.48,111.49,22572.0,91.6799,91.6963,91.6306,91.6388,22572.0
2018-07-05 13:30:00,111.48,111.51,111.31,111.35,34446.0,91.6306,91.6552,91.4908,91.5237,34446.0
2018-07-05 13:35:00,111.35,111.36,111.28,111.34,13994.0,91.5237,91.5319,91.4662,91.5155,13994.0
2018-07-05 13:40:00,111.33,111.48,111.27,111.47,18363.0,91.5073,91.6306,91.458,91.6224,18363.0
2018-07-05 13:45:00,111.48,111.5,111.42,111.44,18938.0,91.6306,91.647,91.5813,91.5977,18938.0
2018-07-05 13:50:00,111.43,111.43,111.31,111.36,18792.0,91.5895,91.5895,91.4908,91.5319,18792.0
2018-07-05 13:55:00,111.37,111.43,111.27,111.43,15580.0,91.5402,91.5895,91.458,91.5895,15580.0
2018-07-05 14:00:00,111.45,111.55,111.21,111.21,44349.0,91.6059,91.6881,91.4086,91.4086,44349.0
2018-07-05 14:05:00,111.25,111.25,111.04,111.05,15086.0,91.4415,91.4415,91.2689,91.2771,15086.0
2018-07-05 14:10:00,111.03,111.07,110.85,110.93,27351.0,91.2607,91.2936,91.1127,91.1785,27351.0
2018-07-05 14:15:00,110.9,111.15,110.9,111.15,12918.0,91.1538,91.3593,91.1538,91.3593,12918.0
2018-07-05 14:20:00,111.15,111.17,111.03,111.09,12864.0,91.3593,91.3758,91.2607,91.31,12864.0
2018-07-05 14:25:00,111.09,111.26,111.07,111.21,17708.0,91.31,91.4497,91.2936,91.4086,17708.0
2018-07-05 14:30:00,111.21,111.28,111.2,111.26,11714.0,91.4086,91.4662,91.4004,91.4497,11714.0
2018-07-05 14:35:00,111.26,111.34,111.25,111.32,13279.0,91.4497,91.5155,91.4415,91.4991,13279.0
2018-07-05 14:40:00,111.32,111.32,111.2,111.21,12235.0,91.4991,91.4991,91.4004,91.4086,12235.0
2018-07-05 14:45:00,111.22,111.33,111.22,111.28,12152.0,91.4169,91.5073,91.4169,91.4662,12152.0
2018-07-05 14:50:00,111.28,111.32,111.25,111.28,29736.0,91.4662,91.4991,91.4415,91.4662,29736.0
2018-07-05 14:55:00,111.29,111.4,111.25,111.37,31756.0,91.4744,91.5648,91.4415,91.5402,31756.0
2018-07-05 15:00:00,111.35,111.53,111.32,111.5,38945.0,91.5237,91.6717,91.4991,91.647,38945.0
2018-07-05 15:05:00,111.49,111.49,111.29,111.31,37255.0,91.6388,91.6388,91.4744,91.4908,37255.0
2018-07-05 15:10:00,111.3,111.35,111.27,111.35,20356.0,91.4826,91.5237,91.458,91.5237,20356.0
2018-07-05 15:15:00,111.34,111.35,111.28,111.34,29824.0,91.5155,91.5237,91.4662,91.5155,29824.0
2018-07-05 15:20:00,111.34,111.35,111.23,111.31,23458.0,91.5155,91.5237,91.4251,91.4908,23458.0
2018-07-05 15:25:00,111.3,111.33,111.2,111.31,66569.0,91.4826,91.5073,91.4004,91.4908,66569.0
2018-07-05 15:30:00,111.29,111.34,111.2,111.33,41768.0,91.4744,91.5155,91.4004,91.5073,41768.0
2018-07-05 15:35:00,111.33,111.33,111.11,111.19,39264.0,91.5073,91.5073,91.3265,91.3922,39264.0
2018-07-05 15:40:00,111.19,111.36,111.17,111.33,59646.0,91.3922,91.5319,91.3758,91.5073,59646.0
2018-07-05 15:45:00,111.33,111.43,111.27,111.36,76695.0,91.5073,91.5895,91.458,91.5319,76695.0
2018-07-05 15:50:00,111.36,111.64,111.33,111.63,80630.0,91.5319,91.7621,91.5073,91.7539,80630.0
2018-07-05 15:55:00,111.62,111.65,111.5,111.52,197315.0,91.7456,91.7703,91.647,91.6635,197315.0
2018-07-06 09:30:00,111.56,111.81,111.31,111.4,41865.0,91.6963,91.9018,91.4908,91.5648,41865.0
2018-07-06 09:35:00,111.42,111.7,111.38,111.45,19694.0,91.5813,91.8114,91.5484,91.6059,19694.0
2018-07-06 09:40:00,111.42,111.48,111.24,111.25,12483.0,91.5813,91.6306,91.4333,91.4415,12483.0
2018-07-06 09:45:00,111.27,111.29,110.94,110.95,18862.0,91.458,91.4744,91.1867,91.1949,18862.0
2018-07-06 09:50:00,110.96,111.09,110.83,111.09,15501.0,91.2032,91.31,91.0963,91.31,15501.0
2018-07-06 09:55:00,111.1,111.13,111.01,111.12,14834.0,91.3182,91.3429,91.2443,91.3347,14834.0
2018-07-06 10:00:00,111.11,111.3,111.1,111.27,15234.0,91.3265,91.4826,91.3182,91.458,15234.0
2018-07-06 10:05:00,111.25,111.29,111.12,111.28,12148.0,91.4415,91.4744,91.3347,91.4662,12148.0
2018-07-06 10:10:00,111.28,111.34,111.16,111.23,21030.0,91.4662,91.5155,91.3676,91.4251,21030.0
2018-07-06 10:15:00,111.2,111.2,111.02,111.11,20994.0,91.4004,91.4004,91.2525,91.3265,20994.0
2018-07-06 10:20:00,111.11,111.17,111.06,111.11,17732.0,91.3265,91.3758,91.2854,91.3265,17732.0
2018-07-06 10:25:00,111.12,111.23,111.07,111.22,15216.0,91.3347,91.4251,91.2936,91.4169,15216.0
2018-07-06 10:30:00,111.23,111.31,111.19,111.21,26690.0,91.4251,91.4908,91.3922,91.4086,26690.0
2018-07-06 10:35:00,111.19,111.45,111.11,111.41,53851.0,91.3922,91.6059,91.3265,91.573,53851.0
2018-07-06 10:40:00,111.43,111.69,111.42,111.66,26074.0,91.5895,91.8032,91.5813,91.7785,26074.0
2018-07-06 10:45:00,111.66,111.74,111.55,111.61,23716.0,91.7785,91.8443,91.6881,91.7374,23716.0
2018-07-06 10:50:00,111.61,111.61,111.46,111.52,11739.0,91.7374,91.7374,91.6141,91.6635,11739.0
2018-07-06 10:55:00,111.54,111.65,111.5,111.52,18528.0,91.6799,91.7703,91.647,91.6635,18528.0
2018-07-06 11:00:00,111.54,111.6,111.5,111.58,17665.0,91.6799,91.7292,91.647,91.7128,17665.0
2018-07-06 11:05:00,111.58,111.93,111.57,111.91,23873.0,91.7128,92.0004,91.7045,91.984,23873.0
2018-07-06 11:10:00,111.9,111.93,111.78,111.92,18385.0,91.9758,92.0004,91.8772,91.9922,18385.0
2018-07-06 11:15:00,111.91,112.0,111.84,111.98,32383.0,91.984,92.058,91.9265,92.0415,32383.0
2018-07-06 11:20:00,111.98,112.06,111.87,111.89,20963.0,92.0415,92.1073,91.9511,91.9676,20963.0
2018-07-06 11:25:00,111.89,112.27,111.89,112.19,39095.0,91.9676,92.2799,91.9676,92.2142,39095.0
2018-07-06 11:30:00,112.2,112.34,112.18,112.32,15159.0,92.2224,92.3374,92.2059,92.321,15159.0
2018-07-06 11:35:00,112.32,112.57,112.32,112.57,23098.0,92.321,92.5265,92.321,92.5265,23098.0
2018-07-06 11:40:00,112.57,112.58,112.42,112.48,20597.0,92.5265,92.5347,92.4032,92.4525,20597.0
2018-07-06 11:45:00,112.5,112.55,112.42,112.53,17349.0,92.469,92.5101,92.4032,92.4936,17349.0
2018-07-06 11:50:00,112.51,112.52,112.24,112.34,14397.0,92.4772,92.4854,92.2553,92.3374,14397.0
2018-07-06 11:55:00,112.33,112.38,112.28,112.31,12321.0,92.3292,92.3703,92.2881,92.3128,12321.0
2018-07-06 12:00:00,112.34,112.36,112.22,112.26,11412.0,92.3374,92.3539,92.2388,92.2717,11412.0
2018-07-06 12:05:00,112.27,112.39,112.27,112.37,22450.0,92.2799,92.3785,92.2799,92.3621,22450.0
2018-07-06 12:10:00,112.36,112.37,112.28,112.34,10392.0,92.3539,92.3621,92.2881,92.3374,10392.0
2018-07-06 12:15:00,112.33,112.41,112.3,112.33,10746.0,92.3292,92.395,92.3046,92.3292,10746.0
2018-07-06 12:20:00,112.34,112.4,112.3,112.35,17186.0,92.3374,92.3868,92.3046,92.3457,17186.0
2018-07-06 12:25:00,112.35,112.57,112.32,112.56,18574.0,92.3457,92.5265,92.321,92.5183,18574.0
2018-07-06 12:30:00,112.52,112.6,112.51,112.6,17671.0,92.4854,92.5512,92.4772,92.5512,17671.0
2018-07-06 12:35:00,112.61,112.67,112.54,112.65,28805.0,92.5594,92.6087,92.5018,92.5923,28805.0
2018-07-06 12:40:00,112.65,112.66,112.52,112.53,20830.0,92.5923,92.6005,92.4854,92.4936,20830.0
2018-07-06 12:45:00,112.53,112.54,112.36,112.47,19304.0,92.4936,92.5018,92.3539,92.4443,19304.0
2018-07-06 12:50:00,112.48,112.48,112.37,112.44,11630.0,92.4525,92.4525,92.3621,92.4196,11630.0
2018-07-06 12:55:00,112.45,112.5,112.42,112.44,12284.0,92.4279,92.469,92.4032,92.4196,12284.0
2018-07-06 13:00:00,112.46,112.62,112.46,112.62,12903.0,92.4361,92.5676,92.4361,92.5676,12903.0
2018-07-06 13:05:00,112.62,112.63,112.53,112.6,18090.0,92.5676,92.5758,92.4936,92.5512,18090.0
2018-07-06 13:10:00,112.58,112.62,112.57,112.61,8846.0,92.5347,92.5676,92.5265,92.5594,8846.0
2018-07-06 13:15:00,112.62,112.64,112.59,112.62,11077.0,92.5676,92.584,92.5429,92.5676,11077.0
2018-07-06 13:20:00,112.63,112.63,112.52,112.53,17013.0,92.5758,92.5758,92.4854,92.4936,17013.0
2018-07-06 13:25:00,112.53,112.53,112.5,112.52,8500.0,92.4936,92.4936,92.469,92.4854,8500.0
2018-07-06 13:30:00,112.51,112.6,112.51,112.53,7904.0,92.4772,92.5512,92.4772,92.4936,7904.0
2018-07-06 13:35:00,112.53,112.55,112.5,112.51,6481.0,92.4936,92.5101,92.469,92.4772,6481.0
2018-07-06 13:40:00,112.52,112.58,112.45,112.45,8861.0,92.4854,92.5347,92.4279,92.4279,8861.0
2018-07-06 13:45:00,112.45,112.51,112.44,112.46,12836.0,92.4279,92.4772,92.4196,92.4361,12836.0
2018-07-06 13:50:00,112.47,112.53,112.46,112.51,9272.0,92.4443,92.4936,92.4361,92.4772,9272.0
2018-07-06 13:55:00,112.51,112.54,112.47,112.5,8240.0,92.4772,92.5018,92.4443,92.469,8240.0
2018-07-06 14:00:00,112.49,112.53,112.45,112.52,19875.0,92.4607,92.4936,92.4279,92.4854,19875.0
2018-07-06 14:05:00,112.51,112.6,112.5,112.57,16418.0,92.4772,92.5512,92.469,92.5265,16418.0
2018-07-06 14:10:00,112.6,112.61,112.53,112.56,16142.0,92.5512,92.5594,92.4936,92.5183,16142.0
2018-07-06 14:15:00,112.56,112.61,112.37,112.54,63946.0,92.5183,92.5594,92.3621,92.5018,63946.0
2018-07-06 14:20:00,112.53,112.61,112.53,112.6,10428.0,92.4936,92.5594,92.4936,92.5512,10428.0
2018-07-06 14:25:00,112.61,112.61,112.56,112.58,10659.0,92.5594,92.5594,92.5183,92.5347,10659.0
2018-07-06 14:30:00,112.59,112.63,112.57,112.61,13875.0,92.5429,92.5758,92.5265,92.5594,13875.0
2018-07-06 14:35:00,112.62,112.62,112.49,112.51,19564.0,92.5676,92.5676,92.4607,92.4772,19564.0
2018-07-06 14:40:00,112.5,112.57,112.47,112.54,12310.0,92.469,92.5265,92.4443,92.5018,12310.0
2018-07-06 14:45:00,112.54,112.68,112.54,112.66,13224.0,92.5018,92.6169,92.5018,92.6005,13224.0
2018-07-06 14:50:00,112.67,112.73,112.65,112.72,11684.0,92.6087,92.658,92.5923,92.6498,11684.0
2018-07-06 14:55:00,112.73,112.83,112.71,112.78,18795.0,92.658,92.7402,92.6416,92.6991,18795.0
2018-07-06 15:00:00,112.78,112.82,112.72,112.79,30886.0,92.6991,92.732,92.6498,92.7073,30886.0
2018-07-06 15:05:00,112.77,112.8,112.71,112.72,14661.0,92.6909,92.7155,92.6416,92.6498,14661.0
2018-07-06 15:10:00,112.73,112.9,112.73,112.86,17008.0,92.658,92.7977,92.658,92.7649,17008.0
2018-07-06 15:15:00,112.86,112.91,112.73,112.78,66265.0,92.7649,92.806,92.658,92.6991,66265.0
2018-07-06 15:20:00,112.78,112.84,112.73,112.77,38778.0,92.6991,92.7484,92.658,92.6909,38778.0
2018-07-06 15:25:00,112.77,112.93,112.77,112.88,30601.0,92.6909,92.8224,92.6909,92.7813,30601.0
2018-07-06 15:30:00,112.87,112.9,112.8,112.8,32149.0,92.7731,92.7977,92.7155,92.7155,32149.0
2018-07-06 15:35:00,112.8,112.81,112.7,112.79,28115.0,92.7155,92.7238,92.6333,92.7073,28115.0
2018-07-06 15:40:00,112.79,112.82,112.73,112.73,45231.0,92.7073,92.732,92.658,92.658,45231.0
2018-07-06 15:45:00,112.72,112.8,112.56,112.6,76184.0,92.6498,92.7155,92.5183,92.5512,76184.0
2018-07-06 15:50:00,112.6,112.66,112.39,112.59,139240.0,92.5512,92.6005,92.3785,92.5429,139240.0
2018-07-06 15:55:00,112.6,112.79,112.58,112.73,281129.0,92.5512,92.7073,92.5347,92.658,281129.0
2018-07-09 09:30:00,113.4,113.5,113.02,113.15,57027.0,93.2087,93.2909,92.8964,93.0032,57027.0
2018-07-09 09:35:00,113.16,113.26,112.82,112.9,28379.0,93.0114,93.0936,92.732,92.7977,28379.0
2018-07-09 09:40:00,112.86,112.93,112.55,112.9,26958.0,92.7649,92.8224,92.5101,92.7977,26958.0
2018-07-09 09:45:00,112.89,112.97,112.67,112.69,58579.0,92.7895,92.8553,92.6087,92.6251,58579.0
2018-07-09 09:50:00,112.62,112.64,112.25,112.3,56636.0,92.5676,92.584,92.2635,92.3046,56636.0
2018-07-09 09:55:00,112.28,112.41,112.16,112.41,30563.0,92.2881,92.395,92.1895,92.395,30563.0
2018-07-09 10:00:00,112.4,112.4,112.18,112.2,21415.0,92.3868,92.3868,92.2059,92.2224,21415.0
2018-07-09 10:05:00,112.21,112.22,111.94,112.04,34862.0,92.2306,92.2388,92.0087,92.0909,34862.0
2018-07-09 10:10:00,112.06,112.12,111.74,111.77,27375.0,92.1073,92.1566,91.8443,91.8689,27375.0
2018-07-09 10:15:00,111.79,111.86,111.56,111.85,65576.0,91.8854,91.9429,91.6963,91.9347,65576.0
2018-07-09 10:20:00,111.85,111.92,111.54,111.54,47171.0,91.9347,91.9922,91.6799,91.6799,47171.0
2018-07-09 10:25:00,111.56,111.61,111.24,111.27,55456.0,91.6963,91.7374,91.4333,91.458,55456.0
2018-07-09 10:30:00,111.28,111.35,111.07,111.18,75485.0,91.4662,91.5237,91.2936,91.384,75485.0
2018-07-09 10:35:00,111.18,111.2,111.02,111.06,62898.0,91.384,91.4004,91.2525,91.2854,62898.0
2018-07-09 10:40:00,111.06,111.13,110.87,110.96,56622.0,91.2854,91.3429,91.1292,91.2032,56622.0
2018-07-09 10:45:00,110.95,111.07,110.84,110.84,45884.0,91.1949,91.2936,91.1045,91.1045,45884.0
2018-07-09 10:50:00,110.86,111.36,110.83,111.36,93489.0,91.121,91.5319,91.0963,91.5319,93489.0
2018-07-09 10:55:00,111.35,111.52,111.25,111.26,43033.0,91.5237,91.6635,91.4415,91.4497,43033.0
2018-07-09 11:00:00,111.27,111.31,111.05,111.29,39949.0,91.458,91.4908,91.2771,91.4744,39949.0
2018-07-09 11:05:00,111.29,111.36,111.22,111.36,27835.0,91.4744,91.5319,91.4169,91.5319,27835.0
2018-07-09 11:10:00,111.37,111.37,111.14,111.17,26503.0,91.5402,91.5402,91.3511,91.3758,26503.0
2018-07-09 11:15:00,111.17,111.28,111.14,111.22,25127.0,91.3758,91.4662,91.3511,91.4169,25127.0
2018-07-09 11:20:00,111.22,111.27,111.11,111.11,25250.0,91.4169,91.458,91.3265,91.3265,25250.0
2018-07-09 11:25:00,111.12,111.18,111.05,111.14,26790.0,91.3347,91.384,91.2771,91.3511,26790.0
2018-07-09 11:30:00,111.15,111.2,111.02,111.15,36271.0,91.3593,91.4004,91.2525,91.3593,36271.0
2018-07-09 11:35:00,111.15,111.43,111.14,111.43,35542.0,91.3593,91.5895,91.3511,91.5895,35542.0
2018-07-09 11:40:00,111.44,111.48,111.34,111.35,18262.0,91.5977,91.6306,91.5155,91.5237,18262.0
2018-07-09 11:45:00,111.36,111.46,111.32,111.4,15134.0,91.5319,91.6141,91.4991,91.5648,15134.0
2018-07-09 11:50:00,111.39,111.39,111.27,111.32,15105.0,91.5566,91.5566,91.458,91.4991,15105.0
2018-07-09 11:55:00,111.33,111.46,111.26,111.42,22645.0,91.5073,91.6141,91.4497,91.5813,22645.0
2018-07-09 12:00:00,111.42,111.45,111.31,111.31,19015.0,91.5813,91.6059,91.4908,91.4908,19015.0
2018-07-09 12:05:00,111.3,111.38,111.25,111.3,38338.0,91.4826,91.5484,91.4415,91.4826,38338.0
2018-07-09 12:10:00,111.29,111.41,111.29,111.41,19801.0,91.4744,91.573,91.4744,91.573,19801.0
2018-07-09 12:15:00,111.42,111.49,111.35,111.35,22246.0,91.5813,91.6388,91.5237,91.5237,22246.0
2018-07-09 12:20:00,111.35,111.36,111.2,111.31,22934.0,91.5237,91.5319,91.4004,91.4908,22934.0
2018-07-09 12:25:00,111.32,111.32,111.19,111.21,24994.0,91.4991,91.4991,91.3922,91.4086,24994.0
2018-07-09 12:30:00,111.22,111.33,111.13,111.33,21190.0,91.4169,91.5073,91.3429,91.5073,21190.0
2018-07-09 12:35:00,111.33,111.37,111.31,111.37,17291.0,91.5073,91.5402,91.4908,91.5402,17291.0
2018-07-09 12:40:00,111.36,111.38,111.31,111.33,13311.0,91.5319,91.5484,91.4908,91.5073,13311.0
2018-07-09 12:45:00,111.32,111.32,111.24,111.24,13273.0,91.4991,91.4991,91.4333,91.4333,13273.0
2018-07-09 12:50:00,111.25,111.26,111.19,111.25,12816.0,91.4415,91.4497,91.3922,91.4415,12816.0
2018-07-09 12:55:00,111.24,111.25,111.19,111.19,12532.0,91.4333,91.4415,91.3922,91.3922,12532.0
2018-07-09 13:00:00,111.2,111.31,111.2,111.28,20065.0,91.4004,91.4908,91.4004,91.4662,20065.0
2018-07-09 13:05:00,111.28,111.36,111.21,111.21,15122.0,91.4662,91.5319,91.4086,91.4086,15122.0
2018-07-09 13:10:00,111.2,111.21,111.12,111.13,12476.0,91.4004,91.4086,91.3347,91.3429,12476.0
2018-07-09 13:15:00,111.13,111.18,111.11,111.17,13575.0,91.3429,91.384,91.3265,91.3758,13575.0
2018-07-09 13:20:00,111.18,111.3,111.15,111.29,26996.0,91.384,91.4826,91.3593,91.4744,26996.0
2018-07-09 13:25:00,111.29,111.32,111.2,111.28,17702.0,91.4744,91.4991,91.4004,91.4662,17702.0
2018-07-09 13:30:00,111.28,111.42,111.27,111.36,19258.0,91.4662,91.5813,91.458,91.5319,19258.0
2018-07-09 13:35:00,111.34,111.45,111.3,111.44,12651.0,91.5155,91.6059,91.4826,91.5977,12651.0
2018-07-09 13:40:00,111.44,111.44,111.32,111.33,13823.0,91.5977,91.5977,91.4991,91.5073,13823.0
2018-07-09 13:45:00,111.33,111.38,111.3,111.37,11270.0,91.5073,91.5484,91.4826,91.5402,11270.0
2018-07-09 13:50:00,111.37,111.44,111.34,111.44,13785.0,91.5402,91.5977,91.5155,91.5977,13785.0
2018-07-09 13:55:00,111.44,111.53,111.43,111.52,16743.0,91.5977,91.6717,91.5895,91.6635,16743.0
2018-07-09 14:00:00,111.51,111.51,111.37,111.49,24171.0,91.6552,91.6552,91.5402,91.6388,24171.0
2018-07-09 14:05:00,111.5,111.6,111.5,111.56,25425.0,91.647,91.7292,91.647,91.6963,25425.0
2018-07-09 14:10:00,111.55,111.63,111.52,111.57,19394.0,91.6881,91.7539,91.6635,91.7045,19394.0
2018-07-09 14:15:00,111.58,111.84,111.57,111.76,25692.0,91.7128,91.9265,91.7045,91.8607,25692.0
2018-07-09 14:20:00,111.77,111.81,111.62,111.66,19635.0,91.8689,91.9018,91.7456,91.7785,19635.0
2018-07-09 14:25:00,111.66,111.71,111.65,111.68,14729.0,91.7785,91.8196,91.7703,91.795,14729.0
2018-07-09 14:30:00,111.69,111.7,111.6,111.61,15827.0,91.8032,91.8114,91.7292,91.7374,15827.0
2018-07-09 14:35:00,111.6,111.69,111.6,111.64,18459.0,91.7292,91.8032,91.7292,91.7621,18459.0
2018-07-09 14:40:00,111.65,111.78,111.62,111.75,18827.0,91.7703,91.8772,91.7456,91.8525,18827.0
2018-07-09 14:45:00,111.74,111.81,111.73,111.78,11805.0,91.8443,91.9018,91.8361,91.8772,11805.0
2018-07-09 14:50:00,111.78,111.85,111.78,111.8,16140.0,91.8772,91.9347,91.8772,91.8936,16140.0
2018-07-09 14:55:00,111.8,111.95,111.79,111.91,18149.0,91.8936,92.0169,91.8854,91.984,18149.0
2018-07-09 15:00:00,111.92,111.96,111.84,111.84,12724.0,91.9922,92.0251,91.9265,91.9265,12724.0
2018-07-09 15:05:00,111.84,111.92,111.82,111.89,51838.0,91.9265,91.9922,91.91,91.9676,51838.0
2018-07-09 15:10:00,111.88,111.91,111.85,111.86,25417.0,91.9594,91.984,91.9347,91.9429,25417.0
2018-07-09 15:15:00,111.86,111.86,111.69,111.73,25703.0,91.9429,91.9429,91.8032,91.8361,25703.0
2018-07-09 15:20:00,111.73,111.75,111.7,111.74,14273.0,91.8361,91.8525,91.8114,91.8443,14273.0
2018-07-09 15:25:00,111.74,111.8,111.69,111.76,32553.0,91.8443,91.8936,91.8032,91.8607,32553.0
2018-07-09 15:30:00,111.77,111.85,111.75,111.79,26186.0,91.8689,91.9347,91.8525,91.8854,26186.0
2018-07-09 15:35:00,111.8,111.9,111.79,111.87,27845.0,91.8936,91.9758,91.8854,91.9511,27845.0
2018-07-09 15:40:00,111.87,111.88,111.81,111.84,34783.0,91.9511,91.9594,91.9018,91.9265,34783.0
2018-07-09 15:45:00,111.84,111.97,111.84,111.97,35954.0,91.9265,92.0333,91.9265,92.0333,35954.0
2018-07-09 15:50:00,111.96,111.99,111.83,111.95,61489.0,92.0251,92.0498,91.9183,92.0169,61489.0
2018-07-09 15:55:00,111.95,112.13,111.93,112.09,172268.0,92.0169,92.1648,92.0004,92.132,172268.0
2018-07-10 09:30:00,112.42,113.47,112.33,113.47,122244.0,92.4032,93.2662,92.3292,93.2662,122244.0
2018-07-10 09:35:00,113.5,113.82,113.47,113.74,47232.0,93.2909,93.5539,93.2662,93.4882,47232.0
2018-07-10 09:40:00,113.73,113.88,113.55,113.86,33145.0,93.48,93.6032,93.332,93.5868,33145.0
2018-07-10 09:45:00,113.85,113.98,113.77,113.9,38598.0,93.5786,93.6854,93.5128,93.6197,38598.0
2018-07-10 09:50:00,113.89,114.05,113.7,113.75,56491.0,93.6115,93.743,93.4553,93.4964,56491.0
2018-07-10 09:55:00,113.72,113.87,113.6,113.62,63226.0,93.4717,93.595,93.3731,93.3895,63226.0
2018-07-10 10:00:00,113.61,113.81,113.54,113.72,78965.0,93.3813,93.5457,93.3238,93.4717,78965.0
2018-07-10 10:05:00,113.7,113.77,113.58,113.65,35132.0,93.4553,93.5128,93.3567,93.4142,35132.0
2018-07-10 10:10:00,113.67,113.67,113.47,113.47,36035.0,93.4306,93.4306,93.2662,93.2662,36035.0
2018-07-10 10:15:00,113.49,113.61,113.46,113.57,30119.0,93.2827,93.3813,93.258,93.3484,30119.0
2018-07-10 10:20:00,113.57,113.67,113.56,113.59,26571.0,93.3484,93.4306,93.3402,93.3649,26571.0
2018-07-10 10:25:00,113.6,113.67,113.55,113.65,35556.0,93.3731,93.4306,93.332,93.4142,35556.0
2018-07-10 10:30:00,113.65,113.7,113.55,113.7,32532.0,93.4142,93.4553,93.332,93.4553,32532.0
2018-07-10 10:35:00,113.72,113.79,113.68,113.69,26754.0,93.4717,93.5293,93.4389,93.4471,26754.0
2018-07-10 10:40:00,113.68,113.79,113.65,113.78,32466.0,93.4389,93.5293,93.4142,93.521,32466.0
2018-07-10 10:45:00,113.8,113.8,113.61,113.65,22256.0,93.5375,93.5375,93.3813,93.4142,22256.0
2018-07-10 10:50:00,113.63,113.72,113.54,113.65,37049.0,93.3978,93.4717,93.3238,93.4142,37049.0
2018-07-10 10:55:00,113.66,113.8,113.61,113.7,25517.0,93.4224,93.5375,93.3813,93.4553,25517.0
2018-07-10 11:00:00,113.71,113.91,113.65,113.86,24630.0,93.4635,93.6279,93.4142,93.5868,24630.0
2018-07-10 11:05:00,113.86,113.96,113.85,113.93,26434.0,93.5868,93.669,93.5786,93.6443,26434.0
2018-07-10 11:10:00,113.95,113.95,113.81,113.86,32819.0,93.6608,93.6608,93.5457,93.5868,32819.0
2018-07-10 11:15:00,113.85,113.94,113.82,113.84,31742.0,93.5786,93.6526,93.5539,93.5704,31742.0
2018-07-10 11:20:00,113.83,113.83,113.61,113.61,27376.0,93.5621,93.5621,93.3813,93.3813,27376.0
2018-07-10 11:25:00,113.62,113.69,113.59,113.67,35761.0,93.3895,93.4471,93.3649,93.4306,35761.0
2018-07-10 11:30:00,113.66,113.75,113.65,113.66,38547.0,93.4224,93.4964,93.4142,93.4224,38547.0
2018-07-10 11:35:00,113.67,113.79,113.64,113.72,26836.0,93.4306,93.5293,93.406,93.4717,26836.0
2018-07-10 11:40:00,113.72,113.78,113.69,113.72,36467.0,93.4717,93.521,93.4471,93.4717,36467.0
2018-07-10 11:45:00,113.72,113.86,113.68,113.77,37808.0,93.4717,93.5868,93.4389,93.5128,37808.0
2018-07-10 11:50:00,113.78,113.81,113.75,113.77,20117.0,93.521,93.5457,93.4964,93.5128,20117.0
2018-07-10 11:55:00,113.77,113.83,113.76,113.83,22578.0,93.5128,93.5621,93.5046,93.5621,22578.0
2018-07-10 12:00:00,113.82,113.84,113.72,113.72,22953.0,93.5539,93.5704,93.4717,93.4717,22953.0
2018-07-10 12:05:00,113.7,113.72,113.63,113.66,24173.0,93.4553,93.4717,93.3978,93.4224,24173.0
2018-07-10 12:10:00,113.67,113.76,113.67,113.75,18015.0,93.4306,93.5046,93.4306,93.4964,18015.0
2018-07-10 12:15:00,113.74,113.8,113.67,113.7,21166.0,93.4882,93.5375,93.4306,93.4553,21166.0
2018-07-10 12:20:00,113.71,113.74,113.58,113.58,18597.0,93.4635,93.4882,93.3567,93.3567,18597.0
2018-07-10 12:25:00,113.59,113.78,113.58,113.76,35558.0,93.3649,93.521,93.3567,93.5046,35558.0
2018-07-10 12:30:00,113.76,113.77,113.71,113.73,19737.0,93.5046,93.5128,93.4635,93.48,19737.0
2018-07-10 12:35:00,113.72,113.76,113.69,113.76,27525.0,93.4717,93.5046,93.4471,93.5046,27525.0
2018-07-10 12:40:00,113.77,113.88,113.77,113.82,45024.0,93.5128,93.6032,93.5128,93.5539,45024.0
2018-07-10 12:45:00,113.82,113.91,113.81,113.89,46193.0,93.5539,93.6279,93.5457,93.6115,46193.0
2018-07-10 12:50:00,113.9,113.96,113.8,113.92,41306.0,93.6197,93.669,93.5375,93.6361,41306.0
2018-07-10 12:55:00,113.92,113.96,113.81,113.82,30590.0,93.6361,93.669,93.5457,93.5539,30590.0
2018-07-10 13:00:00,113.83,113.83,113.75,113.77,22438.0,93.5621,93.5621,93.4964,93.5128,22438.0
2018-07-10 13:05:00,113.77,113.84,113.64,113.64,14893.0,93.5128,93.5704,93.406,93.406,14893.0
2018-07-10 13:10:00,113.65,113.71,113.6,113.67,17538.0,93.4142,93.4635,93.3731,93.4306,17538.0
2018-07-10 13:15:00,113.67,113.77,113.64,113.76,18788.0,93.4306,93.5128,93.406,93.5046,18788.0
2018-07-10 13:20:00,113.76,113.76,113.7,113.71,12446.0,93.5046,93.5046,93.4553,93.4635,12446.0
2018-07-10 13:25:00,113.73,113.75,113.68,113.68,10854.0,93.48,93.4964,93.4389,93.4389,10854.0
2018-07-10 13:30:00,113.68,113.7,113.57,113.57,17589.0,93.4389,93.4553,93.3484,93.3484,17589.0
2018-07-10 13:35:00,113.57,113.59,113.42,113.42,22112.0,93.3484,93.3649,93.2251,93.2251,22112.0
2018-07-10 13:40:00,113.43,113.49,113.38,113.4,15987.0,93.2334,93.2827,93.1923,93.2087,15987.0
2018-07-10 13:45:00,113.41,113.41,113.27,113.33,16401.0,93.2169,93.2169,93.1019,93.1512,16401.0
2018-07-10 13:50:00,113.31,113.46,113.29,113.4,16726.0,93.1347,93.258,93.1183,93.2087,16726.0
2018-07-10 13:55:00,113.39,113.53,113.37,113.37,12527.0,93.2005,93.3156,93.1841,93.1841,12527.0
2018-07-10 14:00:00,113.38,113.46,113.31,113.32,36304.0,93.1923,93.258,93.1347,93.143,36304.0
2018-07-10 14:05:00,113.31,113.32,113.21,113.31,29999.0,93.1347,93.143,93.0525,93.1347,29999.0
2018-07-10 14:10:00,113.3,113.31,113.22,113.28,24805.0,93.1265,93.1347,93.0608,93.1101,24805.0
2018-07-10 14:15:00,113.29,113.32,113.24,113.26,26216.0,93.1183,93.143,93.0772,93.0936,26216.0
2018-07-10 14:20:00,113.26,113.28,113.22,113.23,22052.0,93.0936,93.1101,93.0608,93.069,22052.0
2018-07-10 14:25:00,113.23,113.37,113.22,113.32,34756.0,93.069,93.1841,93.0608,93.143,34756.0
2018-07-10 14:30:00,113.3,113.32,113.21,113.26,36582.0,93.1265,93.143,93.0525,93.0936,36582.0
2018-07-10 14:35:00,113.25,113.31,113.25,113.3,24516.0,93.0854,93.1347,93.0854,93.1265,24516.0
2018-07-10 14:40:00,113.29,113.36,113.23,113.24,22920.0,93.1183,93.1758,93.069,93.0772,22920.0
2018-07-10 14:45:00,113.23,113.39,113.22,113.34,14281.0,93.069,93.2005,93.0608,93.1594,14281.0
2018-07-10 14:50:00,113.33,113.4,113.33,113.37,20986.0,93.1512,93.2087,93.1512,93.1841,20986.0
2018-07-10 14:55:00,113.37,113.58,113.35,113.57,29938.0,93.1841,93.3567,93.1676,93.3484,29938.0
2018-07-10 15:00:00,113.57,113.57,113.5,113.53,28126.0,93.3484,93.3484,93.2909,93.3156,28126.0
2018-07-10 15:05:00,113.54,113.62,113.51,113.56,23956.0,93.3238,93.3895,93.2991,93.3402,23956.0
2018-07-10 15:10:00,113.56,113.68,113.55,113.62,58932.0,93.3402,93.4389,93.332,93.3895,58932.0
2018-07-10 15:15:00,113.61,113.74,113.6,113.72,27838.0,93.3813,93.4882,93.3731,93.4717,27838.0
2018-07-10 15:20:00,113.72,113.75,113.67,113.68,31384.0,93.4717,93.4964,93.4306,93.4389,31384.0
2018-07-10 15:25:00,113.68,113.68,113.57,113.59,32941.0,93.4389,93.4389,93.3484,93.3649,32941.0
2018-07-10 15:30:00,113.59,113.6,113.54,113.59,32532.0,93.3649,93.3731,93.3238,93.3649,32532.0
2018-07-10 15:35:00,113.59,113.7,113.56,113.68,47406.0,93.3649,93.4553,93.3402,93.4389,47406.0
2018-07-10 15:40:00,113.68,113.73,113.65,113.66,52879.0,93.4389,93.48,93.4142,93.4224,52879.0
2018-07-10 15:45:00,113.65,113.7,113.59,113.69,91297.0,93.4142,93.4553,93.3649,93.4471,91297.0
2018-07-10 15:50:00,113.7,113.81,113.65,113.7,91988.0,93.4553,93.5457,93.4142,93.4553,91988.0
2018-07-10 15:55:00,113.71,113.81,113.69,113.71,171116.0,93.4635,93.5457,93.4471,93.4635,171116.0
2018-07-11 09:30:00,113.29,113.79,112.35,113.18,109618.0,93.1183,93.5293,92.3457,93.0279,109618.0
2018-07-11 09:35:00,113.18,113.59,113.06,113.49,39960.0,93.0279,93.3649,92.9292,93.2827,39960.0
2018-07-11 09:40:00,113.49,113.51,113.09,113.16,63227.0,93.2827,93.2991,92.9539,93.0114,63227.0
2018-07-11 09:45:00,113.16,113.25,112.98,113.1,41080.0,93.0114,93.0854,92.8635,92.9621,41080.0
2018-07-11 09:50:00,113.1,113.41,113.09,113.2,46444.0,92.9621,93.2169,92.9539,93.0443,46444.0
2018-07-11 09:55:00,113.22,113.22,112.7,112.74,50879.0,93.0608,93.0608,92.6333,92.6662,50879.0
2018-07-11 10:00:00,112.75,113.13,112.61,113.08,60082.0,92.6744,92.9868,92.5594,92.9457,60082.0
2018-07-11 10:05:00,113.09,113.12,112.67,112.68,60877.0,92.9539,92.9786,92.6087,92.6169,60877.0
2018-07-11 10:10:00,112.66,112.79,112.52,112.71,44367.0,92.6005,92.7073,92.4854,92.6416,44367.0
2018-07-11 10:15:00,112.69,113.19,112.62,113.15,39775.0,92.6251,93.0361,92.5676,93.0032,39775.0
2018-07-11 10:20:00,113.15,113.33,113.03,113.12,29559.0,93.0032,93.1512,92.9046,92.9786,29559.0
2018-07-11 10:25:00,113.12,113.22,113.05,113.19,38458.0,92.9786,93.0608,92.921,93.0361,38458.0
2018-07-11 10:30:00,113.17,113.24,112.99,113.04,37434.0,93.0197,93.0772,92.8717,92.9128,37434.0
2018-07-11 10:35:00,113.03,113.07,112.91,112.92,53791.0,92.9046,92.9375,92.806,92.8142,53791.0
2018-07-11 10:40:00,112.91,112.92,112.77,112.77,18815.0,92.806,92.8142,92.6909,92.6909,18815.0
2018-07-11 10:45:00,112.75,112.76,112.47,112.58,21971.0,92.6744,92.6827,92.4443,92.5347,21971.0
2018-07-11 10:50:00,112.58,112.59,112.44,112.45,18621.0,92.5347,92.5429,92.4196,92.4279,18621.0
2018-07-11 10:55:00,112.44,112.62,112.34,112.61,20383.0,92.4196,92.5676,92.3374,92.5594,20383.0
2018-07-11 11:00:00,112.62,112.83,112.54,112.56,24808.0,92.5676,92.7402,92.5018,92.5183,24808.0
2018-07-11 11:05:00,112.55,112.68,112.54,112.6,29818.0,92.5101,92.6169,92.5018,92.5512,29818.0
2018-07-11 11:10:00,112.59,112.59,112.38,112.42,23217.0,92.5429,92.5429,92.3703,92.4032,23217.0
2018-07-11 11:15:00,112.42,112.46,112.3,112.3,100163.0,92.4032,92.4361,92.3046,92.3046,100163.0
2018-07-11 11:20:00,112.29,112.38,112.13,112.23,26632.0,92.2963,92.3703,92.1648,92.247,26632.0
2018-07-11 11:25:00,112.22,112.22,112.05,112.06,16176.0,92.2388,92.2388,92.0991,92.1073,16176.0
2018-07-11 11:30:00,112.06,112.13,111.87,112.03,24762.0,92.1073,92.1648,91.9511,92.0826,24762.0
2018-07-11 11:35:00,112.04,112.28,112.04,112.15,14892.0,92.0909,92.2881,92.0909,92.1813,14892.0
2018-07-11 11:40:00,112.16,112.26,112.02,112.02,22721.0,92.1895,92.2717,92.0744,92.0744,22721.0
2018-07-11 11:45:00,112.02,112.17,111.9,112.13,19284.0,92.0744,92.1977,91.9758,92.1648,19284.0
2018-07-11 11:50:00,112.13,112.29,112.13,112.14,15236.0,92.1648,92.2963,92.1648,92.1731,15236.0
2018-07-11 11:55:00,112.13,112.31,112.09,112.14,19879.0,92.1648,92.3128,92.132,92.1731,19879.0
2018-07-11 12:00:00,112.11,112.14,111.9,111.95,14680.0,92.1484,92.1731,91.9758,92.0169,14680.0
2018-07-11 12:05:00,111.95,111.99,111.85,111.85,15589.0,92.0169,92.0498,91.9347,91.9347,15589.0
2018-07-11 12:10:00,111.87,111.95,111.84,111.9,14647.0,91.9511,92.0169,91.9265,91.9758,14647.0
2018-07-11 12:15:00,111.86,111.94,111.73,111.83,17663.0,91.9429,92.0087,91.8361,91.9183,17663.0
2018-07-11 12:20:00,111.83,111.91,111.79,111.85,18778.0,91.9183,91.984,91.8854,91.9347,18778.0
2018-07-11 12:25:00,111.85,111.92,111.82,111.92,15408.0,91.9347,91.9922,91.91,91.9922,15408.0
2018-07-11 12:30:00,111.92,112.12,111.9,112.08,15117.0,91.9922,92.1566,91.9758,92.1237,15117.0
2018-07-11 12:35:00,112.08,112.09,111.99,112.02,11094.0,92.1237,92.132,92.0498,92.0744,11094.0
2018-07-11 12:40:00,112.01,112.05,111.98,112.02,13108.0,92.0662,92.0991,92.0415,92.0744,13108.0
2018-07-11 12:45:00,112.01,112.14,111.99,112.11,12109.0,92.0662,92.1731,92.0498,92.1484,12109.0
2018-07-11 12:50:00,112.1,112.1,112.04,112.06,14974.0,92.1402,92.1402,92.0909,92.1073,14974.0
2018-07-11 12:55:00,112.05,112.05,111.92,111.97,24052.0,92.0991,92.0991,91.9922,92.0333,24052.0
2018-07-11 13:00:00,111.99,112.02,111.9,111.9,11708.0,92.0498,92.0744,91.9758,91.9758,11708.0
2018-07-11 13:05:00,111.88,111.95,111.83,111.86,12706.0,91.9594,92.0169,91.9183,91.9429,12706.0
2018-07-11 13:10:00,111.85,111.85,111.74,111.77,20082.0,91.9347,91.9347,91.8443,91.8689,20082.0
2018-07-11 13:15:00,111.78,111.89,111.75,111.85,25882.0,91.8772,91.9676,91.8525,91.9347,25882.0
2018-07-11 13:20:00,111.86,112.18,111.86,112.13,19829.0,91.9429,92.2059,91.9429,92.1648,19829.0
2018-07-11 13:25:00,112.11,112.21,112.1,112.13,19468.0,92.1484,92.2306,92.1402,92.1648,19468.0
2018-07-11 13:30:00,112.14,112.22,112.06,112.08,26229.0,92.1731,92.2388,92.1073,92.1237,26229.0
2018-07-11 13:35:00,112.08,112.09,111.98,112.05,34696.0,92.1237,92.132,92.0415,92.0991,34696.0
2018-07-11 13:40:00,112.05,112.22,112.03,112.08,37195.0,92.0991,92.2388,92.0826,92.1237,37195.0
2018-07-11 13:45:00,112.12,112.16,111.88,111.88,44025.0,92.1566,92.1895,91.9594,91.9594,44025.0
2018-07-11 13:50:00,111.87,112.02,111.84,111.86,28933.0,91.9511,92.0744,91.9265,91.9429,28933.0
2018-07-11 13:55:00,111.86,111.91,111.81,111.86,32149.0,91.9429,91.984,91.9018,91.9429,32149.0
2018-07-11 14:00:00,111.84,111.99,111.81,111.82,16139.0,91.9265,92.0498,91.9018,91.91,16139.0
2018-07-11 14:05:00,111.81,111.87,111.72,111.74,35336.0,91.9018,91.9511,91.8278,91.8443,35336.0
2018-07-11 14:10:00,111.7,111.7,111.55,111.59,21409.0,91.8114,91.8114,91.6881,91.721,21409.0
2018-07-11 14:15:00,111.58,111.7,111.52,111.68,34829.0,91.7128,91.8114,91.6635,91.795,34829.0
2018-07-11 14:20:00,111.69,111.79,111.67,111.73,41614.0,91.8032,91.8854,91.7867,91.8361,41614.0
2018-07-11 14:25:00,111.73,111.84,111.71,111.78,26455.0,91.8361,91.9265,91.8196,91.8772,26455.0
2018-07-11 14:30:00,111.79,111.85,111.72,111.72,17240.0,91.8854,91.9347,91.8278,91.8278,17240.0
2018-07-11 14:35:00,111.71,111.79,111.7,111.76,27683.0,91.8196,91.8854,91.8114,91.8607,27683.0
2018-07-11 14:40:00,111.76,111.82,111.71,111.82,20794.0,91.8607,91.91,91.8196,91.91,20794.0
2018-07-11 14:45:00,111.83,111.87,111.8,111.82,16069.0,91.9183,91.9511,91.8936,91.91,16069.0
2018-07-11 14:50:00,111.81,111.91,111.8,111.9,21555.0,91.9018,91.984,91.8936,91.9758,21555.0
2018-07-11 14:55:00,111.9,111.9,111.78,111.85,15948.0,91.9758,91.9758,91.8772,91.9347,15948.0
2018-07-11 15:00:00,111.84,111.85,111.75,111.82,20504.0,91.9265,91.9347,91.8525,91.91,20504.0
2018-07-11 15:05:00,111.82,111.98,111.82,111.96,34299.0,91.91,92.0415,91.91,92.0251,34299.0
2018-07-11 15:10:00,111.94,111.97,111.87,111.9,21142.0,92.0087,92.0333,91.9511,91.9758,21142.0
2018-07-11 15:15:00,111.9,111.94,111.77,111.8,28506.0,91.9758,92.0087,91.8689,91.8936,28506.0
2018-07-11 15:20:00,111.81,111.82,111.69,111.8,51383.0,91.9018,91.91,91.8032,91.8936,51383.0
2018-07-11 15:25:00,111.8,111.8,111.68,111.7,28210.0,91.8936,91.8936,91.795,91.8114,28210.0
2018-07-11 15:30:00,111.7,111.82,111.7,111.82,40285.0,91.8114,91.91,91.8114,91.91,40285.0
2018-07-11 15:35:00,111.82,111.85,111.75,111.78,48203.0,91.91,91.9347,91.8525,91.8772,48203.0
2018-07-11 15:40:00,111.78,111.8,111.73,111.76,46266.0,91.8772,91.8936,91.8361,91.8607,46266.0
2018-07-11 15:45:00,111.75,111.93,111.75,111.9,62812.0,91.8525,92.0004,91.8525,91.9758,62812.0
2018-07-11 15:50:00,111.89,111.89,111.66,111.86,133160.0,91.9676,91.9676,91.7785,91.9429,133160.0
2018-07-11 15:55:00,111.86,111.91,111.72,111.79,248371.0,91.9429,91.984,91.8278,91.8854,248371.0
2018-07-12 09:30:00,113.24,113.68,113.06,113.56,139852.0,93.0772,93.4389,92.9292,93.3402,139852.0
2018-07-12 09:35:00,113.56,113.97,113.49,113.89,69572.0,93.3402,93.6772,93.2827,93.6115,69572.0
2018-07-12 09:40:00,113.87,114.23,113.85,114.2,137002.0,93.595,93.8909,93.5786,93.8663,137002.0
2018-07-12 09:45:00,114.17,115.16,114.14,115.04,200858.0,93.8416,94.6553,93.817,94.5567,200858.0
2018-07-12 09:50:00,115.08,115.56,115.03,115.56,143585.0,94.5896,94.9841,94.5485,94.9841,143585.0
2018-07-12 09:55:00,115.55,115.83,115.43,115.83,88530.0,94.9759,95.206,94.8773,95.206,88530.0
2018-07-12 10:00:00,115.83,116.03,115.47,115.61,100241.0,95.206,95.3704,94.9101,95.0252,100241.0
2018-07-12 10:05:00,115.6,116.13,115.57,115.9,103613.0,95.017,95.4526,94.9923,95.2636,103613.0
2018-07-12 10:10:00,115.93,115.93,115.58,115.84,73720.0,95.2882,95.2882,95.0006,95.2143,73720.0
2018-07-12 10:15:00,115.84,116.23,115.82,116.16,80717.0,95.2143,95.5348,95.1978,95.4773,80717.0
2018-07-12 10:20:00,116.16,116.37,116.12,116.21,120386.0,95.4773,95.6499,95.4444,95.5184,120386.0
2018-07-12 10:25:00,116.17,116.66,116.13,116.49,90169.0,95.4855,95.8883,95.4526,95.7485,90169.0
2018-07-12 10:30:00,116.45,116.69,116.39,116.6,87396.0,95.7156,95.9129,95.6663,95.8389,87396.0
2018-07-12 10:35:00,116.59,116.61,116.14,116.26,98214.0,95.8307,95.8472,95.4608,95.5595,98214.0
2018-07-12 10:40:00,116.25,116.3,116.05,116.1,66998.0,95.5513,95.5924,95.3869,95.428,66998.0
2018-07-12 10:45:00,116.1,116.18,115.97,115.99,54047.0,95.428,95.4937,95.3211,95.3376,54047.0
2018-07-12 10:50:00,115.98,115.99,115.72,115.76,41528.0,95.3293,95.3376,95.1156,95.1485,41528.0
2018-07-12 10:55:00,115.77,116.08,115.76,115.96,52204.0,95.1567,95.4115,95.1485,95.3129,52204.0
2018-07-12 11:00:00,115.96,116.07,115.85,115.98,23834.0,95.3129,95.4033,95.2225,95.3293,23834.0
2018-07-12 11:05:00,115.99,116.3,115.97,116.29,48823.0,95.3376,95.5924,95.3211,95.5841,48823.0
2018-07-12 11:10:00,116.29,116.43,116.24,116.35,25265.0,95.5841,95.6992,95.543,95.6335,25265.0
2018-07-12 11:15:00,116.33,116.34,116.07,116.11,53683.0,95.617,95.6252,95.4033,95.4362,53683.0
2018-07-12 11:20:00,116.1,116.11,115.87,115.88,47029.0,95.428,95.4362,95.2389,95.2471,47029.0
2018-07-12 11:25:00,115.88,116.11,115.87,115.91,82252.0,95.2471,95.4362,95.2389,95.2718,82252.0
2018-07-12 11:30:00,115.91,116.0,115.65,115.68,84370.0,95.2718,95.3458,95.0581,95.0827,84370.0
2018-07-12 11:35:00,115.67,115.77,115.55,115.7,46092.0,95.0745,95.1567,94.9759,95.0992,46092.0
2018-07-12 11:40:00,115.69,115.74,115.46,115.66,70047.0,95.091,95.1321,94.9019,95.0663,70047.0
2018-07-12 11:45:00,115.67,115.68,115.48,115.6,80212.0,95.0745,95.0827,94.9184,95.017,80212.0
2018-07-12 11:50:00,115.62,115.82,115.58,115.78,46543.0,95.0334,95.1978,95.0006,95.1649,46543.0
2018-07-12 11:55:00,115.79,115.92,115.56,115.83,35159.0,95.1732,95.28,94.9841,95.206,35159.0
2018-07-12 12:00:00,115.82,115.85,115.39,115.39,28788.0,95.1978,95.2225,94.8444,94.8444,28788.0
2018-07-12 12:05:00,115.38,115.43,115.34,115.35,31946.0,94.8362,94.8773,94.8033,94.8115,31946.0
2018-07-12 12:10:00,115.35,115.41,115.27,115.4,54686.0,94.8115,94.8608,94.7457,94.8526,54686.0
2018-07-12 12:15:00,115.38,115.5,115.38,115.45,48448.0,94.8362,94.9348,94.8362,94.8937,48448.0
2018-07-12 12:20:00,115.46,115.47,115.32,115.36,45300.0,94.9019,94.9101,94.7868,94.8197,45300.0
2018-07-12 12:25:00,115.35,115.43,115.28,115.39,33557.0,94.8115,94.8773,94.754,94.8444,33557.0
2018-07-12 12:30:00,115.39,115.47,115.34,115.41,22695.0,94.8444,94.9101,94.8033,94.8608,22695.0
2018-07-12 12:35:00,115.43,115.43,115.32,115.32,42296.0,94.8773,94.8773,94.7868,94.7868,42296.0
2018-07-12 12:40:00,115.31,115.32,115.17,115.28,64734.0,94.7786,94.7868,94.6636,94.754,64734.0
2018-07-12 12:45:00,115.27,115.32,115.2,115.31,24023.0,94.7457,94.7868,94.6882,94.7786,24023.0
2018-07-12 12:50:00,115.31,115.43,115.31,115.39,24558.0,94.7786,94.8773,94.7786,94.8444,24558.0
2018-07-12 12:55:00,115.39,115.73,115.37,115.73,35965.0,94.8444,95.1238,94.8279,95.1238,35965.0
2018-07-12 13:00:00,115.74,115.77,115.61,115.66,31613.0,95.1321,95.1567,95.0252,95.0663,31613.0
2018-07-12 13:05:00,115.64,115.73,115.64,115.66,21085.0,95.0499,95.1238,95.0499,95.0663,21085.0
2018-07-12 13:10:00,115.67,115.8,115.63,115.7,20758.0,95.0745,95.1814,95.0417,95.0992,20758.0
2018-07-12 13:15:00,115.7,115.75,115.65,115.71,21090.0,95.0992,95.1403,95.0581,95.1074,21090.0
2018-07-12 13:20:00,115.69,115.71,115.46,115.51,13578.0,95.091,95.1074,94.9019,94.943,13578.0
2018-07-12 13:25:00,115.5,115.7,115.5,115.7,17854.0,94.9348,95.0992,94.9348,95.0992,17854.0
2018-07-12 13:30:00,115.71,115.71,115.42,115.45,28279.0,95.1074,95.1074,94.869,94.8937,28279.0
2018-07-12 13:35:00,115.44,115.45,115.3,115.37,24206.0,94.8855,94.8937,94.7704,94.8279,24206.0
2018-07-12 13:40:00,115.36,115.36,115.22,115.23,23751.0,94.8197,94.8197,94.7047,94.7129,23751.0
2018-07-12 13:45:00,115.2,115.2,115.04,115.05,23233.0,94.6882,94.6882,94.5567,94.5649,23233.0
2018-07-12 13:50:00,115.05,115.2,114.94,115.2,46261.0,94.5649,94.6882,94.4745,94.6882,46261.0
2018-07-12 13:55:00,115.21,115.22,115.07,115.11,26633.0,94.6964,94.7047,94.5814,94.6142,26633.0
2018-07-12 14:00:00,115.11,115.15,115.06,115.1,25853.0,94.6142,94.6471,94.5731,94.606,25853.0
2018-07-12 14:05:00,115.09,115.12,115.03,115.06,27245.0,94.5978,94.6225,94.5485,94.5731,27245.0
2018-07-12 14:10:00,115.06,115.2,115.06,115.16,18217.0,94.5731,94.6882,94.5731,94.6553,18217.0
2018-07-12 14:15:00,115.17,115.2,115.1,115.16,25226.0,94.6636,94.6882,94.606,94.6553,25226.0
2018-07-12 14:20:00,115.16,115.28,115.15,115.26,17707.0,94.6553,94.754,94.6471,94.7375,17707.0
2018-07-12 14:25:00,115.26,115.27,115.18,115.18,14274.0,94.7375,94.7457,94.6718,94.6718,14274.0
2018-07-12 14:30:00,115.18,115.29,115.14,115.28,39881.0,94.6718,94.7622,94.6389,94.754,39881.0
2018-07-12 14:35:00,115.29,115.31,115.19,115.25,17562.0,94.7622,94.7786,94.68,94.7293,17562.0
2018-07-12 14:40:00,115.26,115.29,115.21,115.29,16563.0,94.7375,94.7622,94.6964,94.7622,16563.0
2018-07-12 14:45:00,115.28,115.39,115.27,115.39,17200.0,94.754,94.8444,94.7457,94.8444,17200.0
2018-07-12 14:50:00,115.4,115.52,115.39,115.51,20417.0,94.8526,94.9512,94.8444,94.943,20417.0
2018-07-12 14:55:00,115.5,115.55,115.42,115.48,34897.0,94.9348,94.9759,94.869,94.9184,34897.0
2018-07-12 15:00:00,115.49,115.58,115.47,115.55,25586.0,94.9266,95.0006,94.9101,94.9759,25586.0
2018-07-12 15:05:00,115.54,115.72,115.5,115.72,50855.0,94.9677,95.1156,94.9348,95.1156,50855.0
2018-07-12 15:10:00,115.72,115.72,115.55,115.59,48527.0,95.1156,95.1156,94.9759,95.0088,48527.0
2018-07-12 15:15:00,115.59,115.72,115.59,115.62,32784.0,95.0088,95.1156,95.0088,95.0334,32784.0
2018-07-12 15:20:00,115.6,115.62,115.34,115.38,33188.0,95.017,95.0334,94.8033,94.8362,33188.0
2018-07-12 15:25:00,115.37,115.53,115.35,115.53,26662.0,94.8279,94.9595,94.8115,94.9595,26662.0
2018-07-12 15:30:00,115.54,115.56,115.44,115.56,79779.0,94.9677,94.9841,94.8855,94.9841,79779.0
2018-07-12 15:35:00,115.55,115.75,115.55,115.75,78153.0,94.9759,95.1403,94.9759,95.1403,78153.0
2018-07-12 15:40:00,115.75,115.75,115.52,115.57,86892.0,95.1403,95.1403,94.9512,94.9923,86892.0
2018-07-12 15:45:00,115.57,115.74,115.55,115.68,135525.0,94.9923,95.1321,94.9759,95.0827,135525.0
2018-07-12 15:50:00,115.69,115.69,115.48,115.65,163622.0,95.091,95.091,94.9184,95.0581,163622.0
2018-07-12 15:55:00,115.65,115.85,115.64,115.84,307642.0,95.0581,95.2225,95.0499,95.2143,307642.0
2018-07-13 09:30:00,115.53,115.89,115.53,115.8,71688.0,94.9595,95.2554,94.9595,95.1814,71688.0
2018-07-13 09:35:00,115.86,115.98,115.63,115.63,17693.0,95.2307,95.3293,95.0417,95.0417,17693.0
2018-07-13 09:40:00,115.63,115.63,115.19,115.28,24135.0,95.0417,95.0417,94.68,94.754,24135.0
2018-07-13 09:45:00,115.27,115.35,115.14,115.22,28626.0,94.7457,94.8115,94.6389,94.7047,28626.0
2018-07-13 09:50:00,115.23,115.23,115.0,115.02,33245.0,94.7129,94.7129,94.5238,94.5403,33245.0
2018-07-13 09:55:00,114.98,115.24,114.98,115.12,24908.0,94.5074,94.7211,94.5074,94.6225,24908.0
2018-07-13 10:00:00,115.09,115.4,115.07,115.37,18499.0,94.5978,94.8526,94.5814,94.8279,18499.0
2018-07-13 10:05:00,115.36,115.36,115.19,115.28,22896.0,94.8197,94.8197,94.68,94.754,22896.0
2018-07-13 10:10:00,115.29,115.63,115.29,115.43,34827.0,94.7622,95.0417,94.7622,94.8773,34827.0
2018-07-13 10:15:00,115.47,115.55,115.31,115.39,69088.0,94.9101,94.9759,94.7786,94.8444,69088.0
2018-07-13 10:20:00,115.4,115.45,115.29,115.29,22438.0,94.8526,94.8937,94.7622,94.7622,22438.0
2018-07-13 10:25:00,115.3,115.32,115.2,115.22,24130.0,94.7704,94.7868,94.6882,94.7047,24130.0
2018-07-13 10:30:00,115.23,115.42,115.21,115.23,19014.0,94.7129,94.869,94.6964,94.7129,19014.0
2018-07-13 10:35:00,115.23,115.27,115.1,115.11,19137.0,94.7129,94.7457,94.606,94.6142,19137.0
2018-07-13 10:40:00,115.11,115.26,115.11,115.24,23371.0,94.6142,94.7375,94.6142,94.7211,23371.0
2018-07-13 10:45:00,115.24,115.25,114.93,114.94,31301.0,94.7211,94.7293,94.4663,94.4745,31301.0
2018-07-13 10:50:00,114.95,114.99,114.86,114.88,14809.0,94.4827,94.5156,94.4088,94.4252,14809.0
2018-07-13 10:55:00,114.88,114.94,114.83,114.92,17506.0,94.4252,94.4745,94.3841,94.4581,17506.0
2018-07-13 11:00:00,114.93,115.06,114.87,115.03,30791.0,94.4663,94.5731,94.417,94.5485,30791.0
2018-07-13 11:05:00,115.03,115.06,114.88,114.93,22122.0,94.5485,94.5731,94.4252,94.4663,22122.0
2018-07-13 11:10:00,114.92,115.07,114.87,115.01,21036.0,94.4581,94.5814,94.417,94.532,21036.0
2018-07-13 11:15:00,115.01,115.11,115.0,115.04,20088.0,94.532,94.6142,94.5238,94.5567,20088.0
2018-07-13 11:20:00,115.03,115.05,114.9,115.04,22629.0,94.5485,94.5649,94.4416,94.5567,22629.0
2018-07-13 11:25:00,115.03,115.05,114.93,114.93,17113.0,94.5485,94.5649,94.4663,94.4663,17113.0
2018-07-13 11:30:00,114.92,115.04,114.89,115.02,18699.0,94.4581,94.5567,94.4334,94.5403,18699.0
2018-07-13 11:35:00,115.02,115.02,114.85,114.93,21715.0,94.5403,94.5403,94.4005,94.4663,21715.0
2018-07-13 11:40:00,114.93,115.1,114.83,115.09,30898.0,94.4663,94.606,94.3841,94.5978,30898.0
2018-07-13 11:45:00,115.1,115.12,114.88,114.98,21316.0,94.606,94.6225,94.4252,94.5074,21316.0
2018-07-13 11:50:00,114.98,115.08,114.91,115.04,15947.0,94.5074,94.5896,94.4498,94.5567,15947.0
2018-07-13 11:55:00,115.04,115.06,114.95,115.05,18173.0,94.5567,94.5731,94.4827,94.5649,18173.0
2018-07-13 12:00:00,115.06,115.1,114.98,115.07,16455.0,94.5731,94.606,94.5074,94.5814,16455.0
2018-07-13 12:05:00,115.06,115.3,115.05,115.3,23869.0,94.5731,94.7704,94.5649,94.7704,23869.0
2018-07-13 12:10:00,115.31,115.48,115.28,115.36,32387.0,94.7786,94.9184,94.754,94.8197,32387.0
2018-07-13 12:15:00,115.36,115.49,115.34,115.48,22318.0,94.8197,94.9266,94.8033,94.9184,22318.0
2018-07-13 12:20:00,115.49,115.49,115.35,115.39,16894.0,94.9266,94.9266,94.8115,94.8444,16894.0
2018-07-13 12:25:00,115.39,115.55,115.39,115.53,20409.0,94.8444,94.9759,94.8444,94.9595,20409.0
2018-07-13 12:30:00,115.53,115.53,115.34,115.37,15595.0,94.9595,94.9595,94.8033,94.8279,15595.0
2018-07-13 12:35:00,115.36,115.38,115.32,115.37,17095.0,94.8197,94.8362,94.7868,94.8279,17095.0
2018-07-13 12:40:00,115.38,115.45,115.37,115.44,7877.0,94.8362,94.8937,94.8279,94.8855,7877.0
2018-07-13 12:45:00,115.45,115.49,115.36,115.46,18980.0,94.8937,94.9266,94.8197,94.9019,18980.0
2018-07-13 12:50:00,115.46,115.48,115.38,115.47,9279.0,94.9019,94.9184,94.8362,94.9101,9279.0
2018-07-13 12:55:00,115.47,115.67,115.46,115.57,16520.0,94.9101,95.0745,94.9019,94.9923,16520.0
2018-07-13 13:00:00,115.58,115.58,115.38,115.42,12570.0,95.0006,95.0006,94.8362,94.869,12570.0
2018-07-13 13:05:00,115.41,115.41,115.25,115.27,16600.0,94.8608,94.8608,94.7293,94.7457,16600.0
2018-07-13 13:10:00,115.27,115.27,115.16,115.16,8940.0,94.7457,94.7457,94.6553,94.6553,8940.0
2018-07-13 13:15:00,115.18,115.24,115.16,115.2,15064.0,94.6718,94.7211,94.6553,94.6882,15064.0
2018-07-13 13:20:00,115.19,115.29,115.17,115.28,8648.0,94.68,94.7622,94.6636,94.754,8648.0
2018-07-13 13:25:00,115.26,115.37,115.26,115.31,8088.0,94.7375,94.8279,94.7375,94.7786,8088.0
2018-07-13 13:30:00,115.31,115.33,115.3,115.32,9332.0,94.7786,94.7951,94.7704,94.7868,9332.0
2018-07-13 13:35:00,115.3,115.35,115.26,115.28,8163.0,94.7704,94.8115,94.7375,94.754,8163.0
2018-07-13 13:40:00,115.28,115.32,115.23,115.25,9758.0,94.754,94.7868,94.7129,94.7293,9758.0
2018-07-13 13:45:00,115.25,115.31,115.21,115.23,11248.0,94.7293,94.7786,94.6964,94.7129,11248.0
2018-07-13 13:50:00,115.24,115.34,115.21,115.31,7586.0,94.7211,94.8033,94.6964,94.7786,7586.0
2018-07-13 13:55:00,115.33,115.35,115.28,115.3,8868.0,94.7951,94.8115,94.754,94.7704,8868.0
2018-07-13 14:00:00,115.3,115.35,115.26,115.33,15911.0,94.7704,94.8115,94.7375,94.7951,15911.0
2018-07-13 14:05:00,115.33,115.37,115.23,115.27,21400.0,94.7951,94.8279,94.7129,94.7457,21400.0
2018-07-13 14:10:00,115.27,115.31,115.26,115.29,10270.0,94.7457,94.7786,94.7375,94.7622,10270.0
2018-07-13 14:15:00,115.29,115.34,115.25,115.27,14110.0,94.7622,94.8033,94.7293,94.7457,14110.0
2018-07-13 14:20:00,115.26,115.3,115.23,115.23,14925.0,94.7375,94.7704,94.7129,94.7129,14925.0
2018-07-13 14:25:00,115.22,115.27,115.19,115.25,12946.0,94.7047,94.7457,94.68,94.7293,12946.0
2018-07-13 14:30:00,115.24,115.24,115.2,115.21,6743.0,94.7211,94.7211,94.6882,94.6964,6743.0
2018-07-13 14:35:00,115.2,115.22,115.13,115.21,16034.0,94.6882,94.7047,94.6307,94.6964,16034.0
2018-07-13 14:40:00,115.21,115.24,115.18,115.23,13642.0,94.6964,94.7211,94.6718,94.7129,13642.0
2018-07-13 14:45:00,115.22,115.23,115.15,115.2,10209.0,94.7047,94.7129,94.6471,94.6882,10209.0
2018-07-13 14:50:00,115.21,115.21,115.17,115.2,13027.0,94.6964,94.6964,94.6636,94.6882,13027.0
2018-07-13 14:55:00,115.19,115.22,115.13,115.17,13867.0,94.68,94.7047,94.6307,94.6636,13867.0
2018-07-13 15:00:00,115.18,115.19,115.13,115.17,14496.0,94.6718,94.68,94.6307,94.6636,14496.0
2018-07-13 15:05:00,115.18,115.27,115.16,115.17,15671.0,94.6718,94.7457,94.6553,94.6636,15671.0
2018-07-13 15:10:00,115.17,115.21,115.13,115.2,17639.0,94.6636,94.6964,94.6307,94.6882,17639.0
2018-07-13 15:15:00,115.21,115.28,115.2,115.22,14763.0,94.6964,94.754,94.6882,94.7047,14763.0
2018-07-13 15:20:00,115.22,115.28,115.19,115.19,16472.0,94.7047,94.754,94.68,94.68,16472.0
2018-07-13 15:25:00,115.19,115.27,115.19,115.26,21497.0,94.68,94.7457,94.68,94.7375,21497.0
2018-07-13 15:30:00,115.25,115.43,115.24,115.42,24389.0,94.7293,94.8773,94.7211,94.869,24389.0
2018-07-13 15:35:00,115.43,115.45,115.4,115.42,26681.0,94.8773,94.8937,94.8526,94.869,26681.0
2018-07-13 15:40:00,115.43,115.44,115.26,115.27,42382.0,94.8773,94.8855,94.7375,94.7457,42382.0
2018-07-13 15:45:00,115.26,115.27,115.11,115.13,35226.0,94.7375,94.7457,94.6142,94.6307,35226.0
2018-07-13 15:50:00,115.13,115.25,115.06,115.11,63788.0,94.6307,94.7293,94.5731,94.6142,63788.0
2018-07-13 15:55:00,115.12,115.22,115.1,115.14,122589.0,94.6225,94.7047,94.606,94.6389,122589.0
2018-07-16 09:30:00,114.91,115.21,114.91,115.09,64380.0,94.4498,94.6964,94.4498,94.5978,64380.0
2018-07-16 09:35:00,115.07,115.07,114.89,115.06,40000.0,94.5814,94.5814,94.4334,94.5731,40000.0
2018-07-16 09:40:00,115.07,115.25,115.0,115.12,30527.0,94.5814,94.7293,94.5238,94.6225,30527.0
2018-07-16 09:45:00,115.12,115.16,114.8,115.07,29875.0,94.6225,94.6553,94.3594,94.5814,29875.0
2018-07-16 09:50:00,115.07,115.22,115.05,115.16,35343.0,94.5814,94.7047,94.5649,94.6553,35343.0
2018-07-16 09:55:00,115.16,115.24,115.08,115.15,19207.0,94.6553,94.7211,94.5896,94.6471,19207.0
2018-07-16 10:00:00,115.16,115.21,115.08,115.11,25670.0,94.6553,94.6964,94.5896,94.6142,25670.0
2018-07-16 10:05:00,115.13,115.36,115.13,115.18,28057.0,94.6307,94.8197,94.6307,94.6718,28057.0
2018-07-16 10:10:00,115.19,115.22,115.1,115.11,14577.0,94.68,94.7047,94.606,94.6142,14577.0
2018-07-16 10:15:00,115.11,115.17,115.08,115.1,17741.0,94.6142,94.6636,94.5896,94.606,17741.0
2018-07-16 10:20:00,115.1,115.19,115.04,115.07,16492.0,94.606,94.68,94.5567,94.5814,16492.0
2018-07-16 10:25:00,115.08,115.24,115.07,115.19,17884.0,94.5896,94.7211,94.5814,94.68,17884.0
2018-07-16 10:30:00,115.18,115.26,115.16,115.22,12807.0,94.6718,94.7375,94.6553,94.7047,12807.0
2018-07-16 10:35:00,115.21,115.22,115.11,115.16,16816.0,94.6964,94.7047,94.6142,94.6553,16816.0
2018-07-16 10:40:00,115.13,115.17,114.97,114.99,45975.0,94.6307,94.6636,94.4992,94.5156,45975.0
2018-07-16 10:45:00,114.97,115.03,114.94,114.95,12904.0,94.4992,94.5485,94.4745,94.4827,12904.0
2018-07-16 10:50:00,114.96,115.09,114.95,115.07,13339.0,94.4909,94.5978,94.4827,94.5814,13339.0
2018-07-16 10:55:00,115.07,115.08,114.93,115.07,14163.0,94.5814,94.5896,94.4663,94.5814,14163.0
2018-07-16 11:00:00,115.05,115.16,115.01,115.15,9343.0,94.5649,94.6553,94.532,94.6471,9343.0
2018-07-16 11:05:00,115.14,115.3,115.14,115.28,14918.0,94.6389,94.7704,94.6389,94.754,14918.0
2018-07-16 11:10:00,115.28,115.36,115.17,115.17,21360.0,94.754,94.8197,94.6636,94.6636,21360.0
2018-07-16 11:15:00,115.15,115.17,115.11,115.14,11078.0,94.6471,94.6636,94.6142,94.6389,11078.0
2018-07-16 11:20:00,115.13,115.3,115.13,115.25,9078.0,94.6307,94.7704,94.6307,94.7293,9078.0
2018-07-16 11:25:00,115.25,115.25,115.11,115.25,15654.0,94.7293,94.7293,94.6142,94.7293,15654.0
2018-07-16 11:30:00,115.24,115.33,115.17,115.18,49635.0,94.7211,94.7951,94.6636,94.6718,49635.0
2018-07-16 11:35:00,115.19,115.27,115.14,115.27,11454.0,94.68,94.7457,94.6389,94.7457,11454.0
2018-07-16 11:40:00,115.31,115.45,115.31,115.34,12257.0,94.7786,94.8937,94.7786,94.8033,12257.0
2018-07-16 11:45:00,115.34,115.35,115.23,115.31,8775.0,94.8033,94.8115,94.7129,94.7786,8775.0
2018-07-16 11:50:00,115.33,115.42,115.29,115.31,10032.0,94.7951,94.869,94.7622,94.7786,10032.0
2018-07-16 11:55:00,115.3,115.49,115.3,115.43,7878.0,94.7704,94.9266,94.7704,94.8773,7878.0
2018-07-16 12:00:00,115.43,115.46,115.27,115.29,9345.0,94.8773,94.9019,94.7457,94.7622,9345.0
2018-07-16 12:05:00,115.3,115.38,115.28,115.32,11588.0,94.7704,94.8362,94.754,94.7868,11588.0
2018-07-16 12:10:00,115.32,115.32,115.22,115.32,20695.0,94.7868,94.7868,94.7047,94.7868,20695.0
2018-07-16 12:15:00,115.33,115.36,115.22,115.25,20952.0,94.7951,94.8197,94.7047,94.7293,20952.0
2018-07-16 12:20:00,115.25,115.42,115.25,115.41,22438.0,94.7293,94.869,94.7293,94.8608,22438.0
2018-07-16 12:25:00,115.41,115.46,115.37,115.4,14973.0,94.8608,94.9019,94.8279,94.8526,14973.0
2018-07-16 12:30:00,115.4,115.42,115.29,115.29,10793.0,94.8526,94.869,94.7622,94.7622,10793.0
2018-07-16 12:35:00,115.27,115.34,115.25,115.33,12830.0,94.7457,94.8033,94.7293,94.7951,12830.0
2018-07-16 12:40:00,115.33,115.35,115.24,115.26,13433.0,94.7951,94.8115,94.7211,94.7375,13433.0
2018-07-16 12:45:00,115.25,115.33,115.23,115.28,13468.0,94.7293,94.7951,94.7129,94.754,13468.0
2018-07-16 12:50:00,115.28,115.37,115.27,115.28,16653.0,94.754,94.8279,94.7457,94.754,16653.0
2018-07-16 12:55:00,115.28,115.31,115.26,115.29,10369.0,94.754,94.7786,94.7375,94.7622,10369.0
2018-07-16 13:00:00,115.29,115.36,115.23,115.3,12238.0,94.7622,94.8197,94.7129,94.7704,12238.0
2018-07-16 13:05:00,115.3,115.33,115.22,115.26,11377.0,94.7704,94.7951,94.7047,94.7375,11377.0
2018-07-16 13:10:00,115.25,115.26,115.12,115.12,11615.0,94.7293,94.7375,94.6225,94.6225,11615.0
2018-07-16 13:15:00,115.13,115.18,115.1,115.12,11541.0,94.6307,94.6718,94.606,94.6225,11541.0
2018-07-16 13:20:00,115.13,115.17,115.07,115.12,11710.0,94.6307,94.6636,94.5814,94.6225,11710.0
2018-07-16 13:25:00,115.1,115.12,115.0,115.07,8300.0,94.606,94.6225,94.5238,94.5814,8300.0
2018-07-16 13:30:00,115.07,115.08,115.01,115.07,8903.0,94.5814,94.5896,94.532,94.5814,8903.0
2018-07-16 13:35:00,115.06,115.19,115.05,115.11,13394.0,94.5731,94.68,94.5649,94.6142,13394.0
2018-07-16 13:40:00,115.11,115.11,115.02,115.09,10579.0,94.6142,94.6142,94.5403,94.5978,10579.0
2018-07-16 13:45:00,115.1,115.1,114.98,115.01,18669.0,94.606,94.606,94.5074,94.532,18669.0
2018-07-16 13:50:00,115.01,115.04,114.97,115.0,9259.0,94.532,94.5567,94.4992,94.5238,9259.0
2018-07-16 13:55:00,115.01,115.03,114.93,114.96,11969.0,94.532,94.5485,94.4663,94.4909,11969.0
2018-07-16 14:00:00,114.96,114.98,114.91,114.91,16836.0,94.4909,94.5074,94.4498,94.4498,16836.0
2018-07-16 14:05:00,114.91,114.97,114.85,114.97,18635.0,94.4498,94.4992,94.4005,94.4992,18635.0
2018-07-16 14:10:00,114.96,115.02,114.9,114.93,12200.0,94.4909,94.5403,94.4416,94.4663,12200.0
2018-07-16 14:15:00,114.9,114.96,114.88,114.94,9529.0,94.4416,94.4909,94.4252,94.4745,9529.0
2018-07-16 14:20:00,114.95,114.95,114.85,114.85,12408.0,94.4827,94.4827,94.4005,94.4005,12408.0
2018-07-16 14:25:00,114.84,114.87,114.78,114.79,56212.0,94.3923,94.417,94.343,94.3512,56212.0
2018-07-16 14:30:00,114.78,114.78,114.65,114.66,14785.0,94.343,94.343,94.2361,94.2444,14785.0
2018-07-16 14:35:00,114.66,114.7,114.6,114.65,20167.0,94.2444,94.2772,94.195,94.2361,20167.0
2018-07-16 14:40:00,114.63,114.64,114.45,114.5,33222.0,94.2197,94.2279,94.0718,94.1129,33222.0
2018-07-16 14:45:00,114.5,114.59,114.48,114.54,20948.0,94.1129,94.1868,94.0964,94.1457,20948.0
2018-07-16 14:50:00,114.54,114.62,114.5,114.56,22805.0,94.1457,94.2115,94.1129,94.1622,22805.0
2018-07-16 14:55:00,114.56,114.59,114.48,114.5,16904.0,94.1622,94.1868,94.0964,94.1129,16904.0
2018-07-16 15:00:00,114.5,114.55,114.45,114.53,20038.0,94.1129,94.1539,94.0718,94.1375,20038.0
2018-07-16 15:05:00,114.56,114.65,114.55,114.64,12773.0,94.1622,94.2361,94.1539,94.2279,12773.0
2018-07-16 15:10:00,114.64,114.73,114.63,114.69,21022.0,94.2279,94.3019,94.2197,94.269,21022.0
2018-07-16 15:15:00,114.69,114.72,114.65,114.69,16569.0,94.269,94.2937,94.2361,94.269,16569.0
2018-07-16 15:20:00,114.69,114.69,114.6,114.6,16110.0,94.269,94.269,94.195,94.195,16110.0
2018-07-16 15:25:00,114.61,114.64,114.57,114.63,17555.0,94.2033,94.2279,94.1704,94.2197,17555.0
2018-07-16 15:30:00,114.63,114.68,114.61,114.63,27992.0,94.2197,94.2608,94.2033,94.2197,27992.0
2018-07-16 15:35:00,114.63,114.74,114.61,114.74,31520.0,94.2197,94.3101,94.2033,94.3101,31520.0
2018-07-16 15:40:00,114.74,114.76,114.65,114.67,41090.0,94.3101,94.3266,94.2361,94.2526,41090.0
2018-07-16 15:45:00,114.66,114.66,114.57,114.63,49732.0,94.2444,94.2444,94.1704,94.2197,49732.0
2018-07-16 15:50:00,114.63,114.68,114.42,114.48,106236.0,94.2197,94.2608,94.0471,94.0964,106236.0
2018-07-16 15:55:00,114.49,114.63,114.49,114.58,173373.0,94.1046,94.2197,94.1046,94.1786,173373.0
2018-07-17 09:30:00,113.67,113.95,113.52,113.75,100470.0,93.4306,93.6608,93.3073,93.4964,100470.0
2018-07-17 09:35:00,113.77,113.82,113.52,113.57,36865.0,93.5128,93.5539,93.3073,93.3484,36865.0
2018-07-17 09:40:00,113.59,113.73,113.51,113.56,20973.0,93.3649,93.48,93.2991,93.3402,20973.0
2018-07-17 09:45:00,113.54,113.73,113.47,113.61,33409.0,93.3238,93.48,93.2662,93.3813,33409.0
2018-07-17 09:50:00,113.61,113.78,113.47,113.47,29147.0,93.3813,93.521,93.2662,93.2662,29147.0
2018-07-17 09:55:00,113.51,113.52,113.41,113.44,26115.0,93.2991,93.3073,93.2169,93.2416,26115.0
2018-07-17 10:00:00,113.46,113.63,113.25,113.43,35165.0,93.258,93.3978,93.0854,93.2334,35165.0
2018-07-17 10:05:00,113.42,113.42,113.24,113.29,30651.0,93.2251,93.2251,93.0772,93.1183,30651.0
2018-07-17 10:10:00,113.28,113.41,113.19,113.39,31272.0,93.1101,93.2169,93.0361,93.2005,31272.0
2018-07-17 10:15:00,113.38,113.72,113.35,113.64,36684.0,93.1923,93.4717,93.1676,93.406,36684.0
2018-07-17 10:20:00,113.64,113.77,113.61,113.68,20966.0,93.406,93.5128,93.3813,93.4389,20966.0
2018-07-17 10:25:00,113.68,113.78,113.67,113.72,18889.0,93.4389,93.521,93.4306,93.4717,18889.0
2018-07-17 10:30:00,113.74,113.97,113.73,113.92,20727.0,93.4882,93.6772,93.48,93.6361,20727.0
2018-07-17 10:35:00,113.91,113.92,113.73,113.73,29218.0,93.6279,93.6361,93.48,93.48,29218.0
2018-07-17 10:40:00,113.72,113.83,113.66,113.82,25111.0,93.4717,93.5621,93.4224,93.5539,25111.0
2018-07-17 10:45:00,113.82,113.99,113.79,113.86,35143.0,93.5539,93.6937,93.5293,93.5868,35143.0
2018-07-17 10:50:00,113.85,113.88,113.75,113.84,32031.0,93.5786,93.6032,93.4964,93.5704,32031.0
2018-07-17 10:55:00,113.84,114.0,113.82,113.95,35513.0,93.5704,93.7019,93.5539,93.6608,35513.0
2018-07-17 11:00:00,113.95,114.0,113.88,113.92,44831.0,93.6608,93.7019,93.6032,93.6361,44831.0
2018-07-17 11:05:00,113.92,113.98,113.89,113.93,71356.0,93.6361,93.6854,93.6115,93.6443,71356.0
2018-07-17 11:10:00,113.94,114.16,113.9,114.13,102031.0,93.6526,93.8334,93.6197,93.8087,102031.0
2018-07-17 11:15:00,114.12,114.14,114.03,114.08,62499.0,93.8005,93.817,93.7265,93.7676,62499.0
2018-07-17 11:20:00,114.09,114.3,114.08,114.3,21599.0,93.7759,93.9485,93.7676,93.9485,21599.0
2018-07-17 11:25:00,114.29,114.29,114.04,114.07,21557.0,93.9402,93.9402,93.7348,93.7594,21557.0
2018-07-17 11:30:00,114.08,114.09,113.98,114.02,18043.0,93.7676,93.7759,93.6854,93.7183,18043.0
2018-07-17 11:35:00,114.01,114.03,113.95,113.96,17393.0,93.7101,93.7265,93.6608,93.669,17393.0
2018-07-17 11:40:00,113.97,113.98,113.88,113.98,17893.0,93.6772,93.6854,93.6032,93.6854,17893.0
2018-07-17 11:45:00,113.99,114.18,113.99,114.18,51584.0,93.6937,93.8498,93.6937,93.8498,51584.0
2018-07-17 11:50:00,114.18,114.18,113.96,114.12,48292.0,93.8498,93.8498,93.669,93.8005,48292.0
2018-07-17 11:55:00,114.13,114.2,114.09,114.2,39645.0,93.8087,93.8663,93.7759,93.8663,39645.0
2018-07-17 12:00:00,114.2,114.33,114.18,114.28,23135.0,93.8663,93.9731,93.8498,93.932,23135.0
2018-07-17 12:05:00,114.3,114.42,114.3,114.42,18728.0,93.9485,94.0471,93.9485,94.0471,18728.0
2018-07-17 12:10:00,114.43,114.45,114.33,114.35,16569.0,94.0553,94.0718,93.9731,93.9896,16569.0
2018-07-17 12:15:00,114.36,114.59,114.36,114.5,21410.0,93.9978,94.1868,93.9978,94.1129,21410.0
2018-07-17 12:20:00,114.51,114.59,114.49,114.58,11864.0,94.1211,94.1868,94.1046,94.1786,11864.0
2018-07-17 12:25:00,114.59,114.81,114.54,114.8,20252.0,94.1868,94.3677,94.1457,94.3594,20252.0
2018-07-17 12:30:00,114.8,114.83,114.69,114.75,18014.0,94.3594,94.3841,94.269,94.3183,18014.0
2018-07-17 12:35:00,114.76,114.78,114.67,114.68,10576.0,94.3266,94.343,94.2526,94.2608,10576.0
2018-07-17 12:40:00,114.69,114.82,114.69,114.74,9364.0,94.269,94.3759,94.269,94.3101,9364.0
2018-07-17 12:45:00,114.73,114.87,114.73,114.87,14826.0,94.3019,94.417,94.3019,94.417,14826.0
2018-07-17 12:50:00,114.87,114.92,114.79,114.88,13891.0,94.417,94.4581,94.3512,94.4252,13891.0
2018-07-17 12:55:00,114.89,114.89,114.75,114.75,24866.0,94.4334,94.4334,94.3183,94.3183,24866.0
2018-07-17 13:00:00,114.75,114.85,114.75,114.84,12699.0,94.3183,94.4005,94.3183,94.3923,12699.0
2018-07-17 13:05:00,114.85,114.9,114.77,114.83,12515.0,94.4005,94.4416,94.3348,94.3841,12515.0
2018-07-17 13:10:00,114.84,115.02,114.84,115.0,20897.0,94.3923,94.5403,94.3923,94.5238,20897.0
2018-07-17 13:15:00,115.02,115.04,114.9,114.91,10708.0,94.5403,94.5567,94.4416,94.4498,10708.0
2018-07-17 13:20:00,114.91,114.93,114.85,114.87,10562.0,94.4498,94.4663,94.4005,94.417,10562.0
2018-07-17 13:25:00,114.89,115.02,114.88,114.99,8276.0,94.4334,94.5403,94.4252,94.5156,8276.0
2018-07-17 13:30:00,114.99,115.14,114.99,115.06,19971.0,94.5156,94.6389,94.5156,94.5731,19971.0
2018-07-17 13:35:00,115.07,115.15,115.06,115.08,14214.0,94.5814,94.6471,94.5731,94.5896,14214.0
2018-07-17 13:40:00,115.06,115.12,115.04,115.09,14133.0,94.5731,94.6225,94.5567,94.5978,14133.0
2018-07-17 13:45:00,115.1,115.19,115.08,115.17,9950.0,94.606,94.68,94.5896,94.6636,9950.0
2018-07-17 13:50:00,115.17,115.23,115.16,115.23,11515.0,94.6636,94.7129,94.6553,94.7129,11515.0
2018-07-17 13:55:00,115.22,115.27,115.13,115.18,14620.0,94.7047,94.7457,94.6307,94.6718,14620.0
2018-07-17 14:00:00,115.17,115.17,115.04,115.06,11481.0,94.6636,94.6636,94.5567,94.5731,11481.0
2018-07-17 14:05:00,115.04,115.13,115.01,115.12,14000.0,94.5567,94.6307,94.532,94.6225,14000.0
2018-07-17 14:10:00,115.12,115.12,115.06,115.09,11186.0,94.6225,94.6225,94.5731,94.5978,11186.0
2018-07-17 14:15:00,115.1,115.16,115.09,115.15,13733.0,94.606,94.6553,94.5978,94.6471,13733.0
2018-07-17 14:20:00,115.15,115.21,115.12,115.17,19223.0,94.6471,94.6964,94.6225,94.6636,19223.0
2018-07-17 14:25:00,115.18,115.2,115.13,115.15,10345.0,94.6718,94.6882,94.6307,94.6471,10345.0
2018-07-17 14:30:00,115.14,115.17,115.11,115.15,9724.0,94.6389,94.6636,94.6142,94.6471,9724.0
2018-07-17 14:35:00,115.16,115.17,115.1,115.1,14468.0,94.6553,94.6636,94.606,94.606,14468.0
2018-07-17 14:40:00,115.11,115.16,115.1,115.14,11136.0,94.6142,94.6553,94.606,94.6389,11136.0
2018-07-17 14:45:00,115.13,115.21,115.12,115.2,14337.0,94.6307,94.6964,94.6225,94.6882,14337.0
2018-07-17 14:50:00,115.21,115.24,115.11,115.15,11402.0,94.6964,94.7211,94.6142,94.6471,11402.0
2018-07-17 14:55:00,115.14,115.19,115.1,115.11,18708.0,94.6389,94.68,94.606,94.6142,18708.0
2018-07-17 15:00:00,115.1,115.16,115.09,115.16,22863.0,94.606,94.6553,94.5978,94.6553,22863.0
2018-07-17 15:05:00,115.16,115.21,115.12,115.12,27362.0,94.6553,94.6964,94.6225,94.6225,27362.0
2018-07-17 15:10:00,115.12,115.31,115.11,115.28,21459.0,94.6225,94.7786,94.6142,94.754,21459.0
2018-07-17 15:15:00,115.28,115.34,115.24,115.34,34403.0,94.754,94.8033,94.7211,94.8033,34403.0
2018-07-17 15:20:00,115.34,115.5,115.34,115.48,43219.0,94.8033,94.9348,94.8033,94.9184,43219.0
2018-07-17 15:25:00,115.49,115.58,115.49,115.51,41929.0,94.9266,95.0006,94.9266,94.943,41929.0
2018-07-17 15:30:00,115.51,115.56,115.47,115.53,45875.0,94.943,94.9841,94.9101,94.9595,45875.0
2018-07-17 15:35:00,115.53,115.61,115.48,115.55,43003.0,94.9595,95.0252,94.9184,94.9759,43003.0
2018-07-17 15:40:00,115.56,115.68,115.51,115.66,47507.0,94.9841,95.0827,94.943,95.0663,47507.0
2018-07-17 15:45:00,115.67,115.73,115.64,115.7,92859.0,95.0745,95.1238,95.0499,95.0992,92859.0
2018-07-17 15:50:00,115.7,115.77,115.63,115.68,132719.0,95.0992,95.1567,95.0417,95.0827,132719.0
2018-07-17 15:55:00,115.68,115.86,115.67,115.79,218137.0,95.0827,95.2307,95.0745,95.1732,218137.0
2018-07-18 09:30:00,115.49,116.95,115.49,115.98,237204.0,94.9266,96.1266,94.9266,95.3293,237204.0
2018-07-18 09:35:00,115.96,116.94,115.86,116.66,132939.0,95.3129,96.1184,95.2307,95.8883,132939.0
2018-07-18 09:40:00,116.61,116.66,116.15,116.36,111518.0,95.8472,95.8883,95.4691,95.6417,111518.0
2018-07-18 09:45:00,116.35,116.38,115.73,115.76,118425.0,95.6335,95.6581,95.1238,95.1485,118425.0
2018-07-18 09:50:00,115.76,115.77,115.25,115.55,108374.0,95.1485,95.1567,94.7293,94.9759,108374.0
2018-07-18 09:55:00,115.55,115.75,115.45,115.47,53227.0,94.9759,95.1403,94.8937,94.9101,53227.0
2018-07-18 10:00:00,115.45,115.53,115.2,115.23,67780.0,94.8937,94.9595,94.6882,94.7129,67780.0
2018-07-18 10:05:00,115.23,115.23,114.79,114.9,81779.0,94.7129,94.7129,94.3512,94.4416,81779.0
2018-07-18 10:10:00,114.88,115.18,114.88,115.03,67418.0,94.4252,94.6718,94.4252,94.5485,67418.0
2018-07-18 10:15:00,115.03,115.07,114.64,114.75,69432.0,94.5485,94.5814,94.2279,94.3183,69432.0
2018-07-18 10:20:00,114.74,114.99,114.72,114.74,32090.0,94.3101,94.5156,94.2937,94.3101,32090.0
2018-07-18 10:25:00,114.74,114.86,114.57,114.74,54534.0,94.3101,94.4088,94.1704,94.3101,54534.0
2018-07-18 10:30:00,114.73,114.8,114.55,114.57,42041.0,94.3019,94.3594,94.1539,94.1704,42041.0
2018-07-18 10:35:00,114.57,114.57,114.3,114.36,59698.0,94.1704,94.1704,93.9485,93.9978,59698.0
2018-07-18 10:40:00,114.35,114.35,114.16,114.17,70064.0,93.9896,93.9896,93.8334,93.8416,70064.0
2018-07-18 10:45:00,114.17,114.4,114.14,114.4,81508.0,93.8416,94.0307,93.817,94.0307,81508.0
2018-07-18 10:50:00,114.41,114.83,114.41,114.82,44534.0,94.0389,94.3841,94.0389,94.3759,44534.0
2018-07-18 10:55:00,114.81,115.0,114.8,114.97,46112.0,94.3677,94.5238,94.3594,94.4992,46112.0
2018-07-18 11:00:00,114.96,115.1,114.77,114.81,29225.0,94.4909,94.606,94.3348,94.3677,29225.0
2018-07-18 11:05:00,114.81,114.92,114.6,114.92,37085.0,94.3677,94.4581,94.195,94.4581,37085.0
2018-07-18 11:10:00,114.91,115.08,114.91,115.01,35872.0,94.4498,94.5896,94.4498,94.532,35872.0
2018-07-18 11:15:00,115.02,115.05,114.81,114.82,31820.0,94.5403,94.5649,94.3677,94.3759,31820.0
2018-07-18 11:20:00,114.81,114.81,114.54,114.64,41472.0,94.3677,94.3677,94.1457,94.2279,41472.0
2018-07-18 11:25:00,114.63,114.64,114.46,114.58,35767.0,94.2197,94.2279,94.08,94.1786,35767.0
2018-07-18 11:30:00,114.57,114.68,114.42,114.44,24398.0,94.1704,94.2608,94.0471,94.0635,24398.0
2018-07-18 11:35:00,114.42,114.48,114.35,114.39,24869.0,94.0471,94.0964,93.9896,94.0224,24869.0
2018-07-18 11:40:00,114.39,114.58,114.38,114.44,27078.0,94.0224,94.1786,94.0142,94.0635,27078.0
2018-07-18 11:45:00,114.46,114.49,114.37,114.43,27015.0,94.08,94.1046,94.006,94.0553,27015.0
2018-07-18 11:50:00,114.41,114.59,114.41,114.57,14887.0,94.0389,94.1868,94.0389,94.1704,14887.0
2018-07-18 11:55:00,114.56,114.65,114.56,114.62,76135.0,94.1622,94.2361,94.1622,94.2115,76135.0
2018-07-18 12:00:00,114.64,114.69,114.47,114.51,133381.0,94.2279,94.269,94.0882,94.1211,133381.0
2018-07-18 12:05:00,114.51,114.69,114.51,114.68,33086.0,94.1211,94.269,94.1211,94.2608,33086.0
2018-07-18 12:10:00,114.69,114.84,114.68,114.68,24992.0,94.269,94.3923,94.2608,94.2608,24992.0
2018-07-18 12:15:00,114.68,114.69,114.56,114.63,19027.0,94.2608,94.269,94.1622,94.2197,19027.0
2018-07-18 12:20:00,114.62,114.77,114.62,114.73,23157.0,94.2115,94.3348,94.2115,94.3019,23157.0
2018-07-18 12:25:00,114.73,115.01,114.73,115.0,22849.0,94.3019,94.532,94.3019,94.5238,22849.0
2018-07-18 12:30:00,115.0,115.16,114.95,115.15,28566.0,94.5238,94.6553,94.4827,94.6471,28566.0
2018-07-18 12:35:00,115.16,115.16,114.99,115.15,19967.0,94.6553,94.6553,94.5156,94.6471,19967.0
2018-07-18 12:40:00,115.14,115.27,115.1,115.16,21326.0,94.6389,94.7457,94.606,94.6553,21326.0
2018-07-18 12:45:00,115.16,115.18,115.08,115.15,14656.0,94.6553,94.6718,94.5896,94.6471,14656.0
2018-07-18 12:50:00,115.15,115.19,115.05,115.12,11183.0,94.6471,94.68,94.5649,94.6225,11183.0
2018-07-18 12:55:00,115.13,115.29,115.11,115.28,35898.0,94.6307,94.7622,94.6142,94.754,35898.0
2018-07-18 13:00:00,115.28,115.34,115.16,115.34,23131.0,94.754,94.8033,94.6553,94.8033,23131.0
2018-07-18 13:05:00,115.34,115.49,115.34,115.46,16849.0,94.8033,94.9266,94.8033,94.9019,16849.0
2018-07-18 13:10:00,115.47,115.49,115.42,115.46,17769.0,94.9101,94.9266,94.869,94.9019,17769.0
2018-07-18 13:15:00,115.46,115.5,115.41,115.45,20825.0,94.9019,94.9348,94.8608,94.8937,20825.0
2018-07-18 13:20:00,115.46,115.5,115.38,115.5,15524.0,94.9019,94.9348,94.8362,94.9348,15524.0
2018-07-18 13:25:00,115.5,115.58,115.46,115.48,15256.0,94.9348,95.0006,94.9019,94.9184,15256.0
2018-07-18 13:30:00,115.48,115.51,115.27,115.29,23075.0,94.9184,94.943,94.7457,94.7622,23075.0
2018-07-18 13:35:00,115.3,115.3,115.18,115.19,10593.0,94.7704,94.7704,94.6718,94.68,10593.0
2018-07-18 13:40:00,115.21,115.26,115.15,115.15,18635.0,94.6964,94.7375,94.6471,94.6471,18635.0
2018-07-18 13:45:00,115.13,115.25,115.12,115.23,21413.0,94.6307,94.7293,94.6225,94.7129,21413.0
2018-07-18 13:50:00,115.23,115.32,115.17,115.27,54212.0,94.7129,94.7868,94.6636,94.7457,54212.0
2018-07-18 13:55:00,115.27,115.46,115.27,115.37,23779.0,94.7457,94.9019,94.7457,94.8279,23779.0
2018-07-18 14:00:00,115.35,115.36,115.28,115.3,15370.0,94.8115,94.8197,94.754,94.7704,15370.0
2018-07-18 14:05:00,115.32,115.36,115.31,115.35,21092.0,94.7868,94.8197,94.7786,94.8115,21092.0
2018-07-18 14:10:00,115.35,115.36,115.22,115.36,33731.0,94.8115,94.8197,94.7047,94.8197,33731.0
2018-07-18 14:15:00,115.35,115.38,115.1,115.16,50462.0,94.8115,94.8362,94.606,94.6553,50462.0
2018-07-18 14:20:00,115.17,115.32,115.16,115.3,34411.0,94.6636,94.7868,94.6553,94.7704,34411.0
2018-07-18 14:25:00,115.3,115.41,115.22,115.41,37429.0,94.7704,94.8608,94.7047,94.8608,37429.0
2018-07-18 14:30:00,115.4,115.46,115.38,115.41,23634.0,94.8526,94.9019,94.8362,94.8608,23634.0
2018-07-18 14:35:00,115.4,115.49,115.29,115.47,111948.0,94.8526,94.9266,94.7622,94.9101,111948.0
2018-07-18 14:40:00,115.47,115.54,115.44,115.51,45431.0,94.9101,94.9677,94.8855,94.943,45431.0
2018-07-18 14:45:00,115.51,115.64,115.5,115.53,42140.0,94.943,95.0499,94.9348,94.9595,42140.0
2018-07-18 14:50:00,115.53,115.59,115.38,115.58,60575.0,94.9595,95.0088,94.8362,95.0006,60575.0
2018-07-18 14:55:00,115.58,115.6,115.5,115.51,62106.0,95.0006,95.017,94.9348,94.943,62106.0
2018-07-18 15:00:00,115.5,115.64,115.48,115.5,35856.0,94.9348,95.0499,94.9184,94.9348,35856.0
2018-07-18 15:05:00,115.52,115.57,115.5,115.55,38228.0,94.9512,94.9923,94.9348,94.9759,38228.0
2018-07-18 15:10:00,115.55,115.58,115.42,115.46,57385.0,94.9759,95.0006,94.869,94.9019,57385.0
2018-07-18 15:15:00,115.45,115.72,115.44,115.66,35360.0,94.8937,95.1156,94.8855,95.0663,35360.0
2018-07-18 15:20:00,115.66,115.67,115.54,115.56,40036.0,95.0663,95.0745,94.9677,94.9841,40036.0
2018-07-18 15:25:00,115.57,115.6,115.52,115.59,85610.0,94.9923,95.017,94.9512,95.0088,85610.0
2018-07-18 15:30:00,115.59,115.73,115.59,115.6,47235.0,95.0088,95.1238,95.0088,95.017,47235.0
2018-07-18 15:35:00,115.6,115.64,115.43,115.46,76697.0,95.017,95.0499,94.8773,94.9019,76697.0
2018-07-18 15:40:00,115.45,115.56,115.38,115.52,55433.0,94.8937,94.9841,94.8362,94.9512,55433.0
2018-07-18 15:45:00,115.52,115.6,115.46,115.5,81397.0,94.9512,95.017,94.9019,94.9348,81397.0
2018-07-18 15:50:00,115.49,115.52,115.44,115.5,227896.0,94.9266,94.9512,94.8855,94.9348,227896.0
2018-07-18 15:55:00,115.51,115.78,115.5,115.68,331319.0,94.943,95.1649,94.9348,95.0827,331319.0
2018-07-19 09:30:00,115.53,115.55,114.68,115.39,185255.0,94.9595,94.9759,94.2608,94.8444,185255.0
2018-07-19 09:35:00,115.34,115.66,115.32,115.43,75411.0,94.8033,95.0663,94.7868,94.8773,75411.0
2018-07-19 09:40:00,115.43,115.49,115.17,115.2,41370.0,94.8773,94.9266,94.6636,94.6882,41370.0
2018-07-19 09:45:00,115.25,115.41,114.98,114.98,58866.0,94.7293,94.8608,94.5074,94.5074,58866.0
2018-07-19 09:50:00,114.97,115.11,114.72,114.73,89743.0,94.4992,94.6142,94.2937,94.3019,89743.0
2018-07-19 09:55:00,114.74,114.89,114.45,114.45,39174.0,94.3101,94.4334,94.0718,94.0718,39174.0
2018-07-19 10:00:00,114.48,114.56,114.4,114.55,37823.0,94.0964,94.1622,94.0307,94.1539,37823.0
2018-07-19 10:05:00,114.54,114.65,114.24,114.26,43197.0,94.1457,94.2361,93.8991,93.9156,43197.0
2018-07-19 10:10:00,114.24,114.5,114.24,114.42,83843.0,93.8991,94.1129,93.8991,94.0471,83843.0
2018-07-19 10:15:00,114.42,114.79,114.23,114.77,53476.0,94.0471,94.3512,93.8909,94.3348,53476.0
2018-07-19 10:20:00,114.79,114.79,114.62,114.68,33445.0,94.3512,94.3512,94.2115,94.2608,33445.0
2018-07-19 10:25:00,114.69,114.93,114.69,114.87,26871.0,94.269,94.4663,94.269,94.417,26871.0
2018-07-19 10:30:00,114.87,114.87,114.6,114.61,25749.0,94.417,94.417,94.195,94.2033,25749.0
2018-07-19 10:35:00,114.62,114.74,114.57,114.6,30459.0,94.2115,94.3101,94.1704,94.195,30459.0
2018-07-19 10:40:00,114.65,114.77,114.48,114.53,34691.0,94.2361,94.3348,94.0964,94.1375,34691.0
2018-07-19 10:45:00,114.55,114.59,114.34,114.41,44262.0,94.1539,94.1868,93.9813,94.0389,44262.0
2018-07-19 10:50:00,114.4,114.51,114.34,114.48,35700.0,94.0307,94.1211,93.9813,94.0964,35700.0
2018-07-19 10:55:00,114.49,114.75,114.49,114.67,19080.0,94.1046,94.3183,94.1046,94.2526,19080.0
2018-07-19 11:00:00,114.67,114.88,114.64,114.84,28033.0,94.2526,94.4252,94.2279,94.3923,28033.0
2018-07-19 11:05:00,114.86,115.05,114.86,114.95,16566.0,94.4088,94.5649,94.4088,94.4827,16566.0
2018-07-19 11:10:00,114.94,114.94,114.81,114.83,13777.0,94.4745,94.4745,94.3677,94.3841,13777.0
2018-07-19 11:15:00,114.84,114.99,114.84,114.92,17451.0,94.3923,94.5156,94.3923,94.4581,17451.0
2018-07-19 11:20:00,114.93,114.96,114.85,114.92,26792.0,94.4663,94.4909,94.4005,94.4581,26792.0
2018-07-19 11:25:00,114.91,114.97,114.9,114.91,21559.0,94.4498,94.4992,94.4416,94.4498,21559.0
2018-07-19 11:30:00,114.91,115.1,114.9,115.1,21887.0,94.4498,94.606,94.4416,94.606,21887.0
2018-07-19 11:35:00,115.07,115.11,115.03,115.03,16549.0,94.5814,94.6142,94.5485,94.5485,16549.0
2018-07-19 11:40:00,115.03,115.08,114.96,115.07,13406.0,94.5485,94.5896,94.4909,94.5814,13406.0
2018-07-19 11:45:00,115.08,115.14,115.01,115.05,15519.0,94.5896,94.6389,94.532,94.5649,15519.0
2018-07-19 11:50:00,115.03,115.07,114.97,114.97,13472.0,94.5485,94.5814,94.4992,94.4992,13472.0
2018-07-19 11:55:00,114.97,115.01,114.92,114.94,27042.0,94.4992,94.532,94.4581,94.4745,27042.0
2018-07-19 12:00:00,114.93,114.96,114.81,114.84,32192.0,94.4663,94.4909,94.3677,94.3923,32192.0
2018-07-19 12:05:00,114.83,114.85,114.76,114.85,27592.0,94.3841,94.4005,94.3266,94.4005,27592.0
2018-07-19 12:10:00,114.86,114.86,114.77,114.77,13861.0,94.4088,94.4088,94.3348,94.3348,13861.0
2018-07-19 12:15:00,114.77,114.86,114.77,114.81,13371.0,94.3348,94.4088,94.3348,94.3677,13371.0
2018-07-19 12:20:00,114.82,114.9,114.81,114.83,10264.0,94.3759,94.4416,94.3677,94.3841,10264.0
2018-07-19 12:25:00,114.82,114.86,114.79,114.83,12120.0,94.3759,94.4088,94.3512,94.3841,12120.0
2018-07-19 12:30:00,114.82,114.89,114.8,114.89,8974.0,94.3759,94.4334,94.3594,94.4334,8974.0
2018-07-19 12:35:00,114.9,114.91,114.83,114.84,8021.0,94.4416,94.4498,94.3841,94.3923,8021.0
2018-07-19 12:40:00,114.82,114.85,114.78,114.79,16545.0,94.3759,94.4005,94.343,94.3512,16545.0
2018-07-19 12:45:00,114.79,114.79,114.57,114.62,39188.0,94.3512,94.3512,94.1704,94.2115,39188.0
2018-07-19 12:50:00,114.61,114.71,114.61,114.7,8041.0,94.2033,94.2855,94.2033,94.2772,8041.0
2018-07-19 12:55:00,114.71,114.78,114.67,114.77,12120.0,94.2855,94.343,94.2526,94.3348,12120.0
2018-07-19 13:00:00,114.76,114.96,114.66,114.74,34873.0,94.3266,94.4909,94.2444,94.3101,34873.0
2018-07-19 13:05:00,114.72,114.91,114.7,114.84,12422.0,94.2937,94.4498,94.2772,94.3923,12422.0
2018-07-19 13:10:00,114.81,114.92,114.79,114.84,8032.0,94.3677,94.4581,94.3512,94.3923,8032.0
2018-07-19 13:15:00,114.82,114.9,114.82,114.88,6754.0,94.3759,94.4416,94.3759,94.4252,6754.0
2018-07-19 13:20:00,114.87,115.06,114.85,115.03,14005.0,94.417,94.5731,94.4005,94.5485,14005.0
2018-07-19 13:25:00,115.03,115.07,115.0,115.05,5792.0,94.5485,94.5814,94.5238,94.5649,5792.0
2018-07-19 13:30:00,115.04,115.06,114.96,115.04,16424.0,94.5567,94.5731,94.4909,94.5567,16424.0
2018-07-19 13:35:00,115.07,115.2,115.05,115.14,15568.0,94.5814,94.6882,94.5649,94.6389,15568.0
2018-07-19 13:40:00,115.13,115.21,115.12,115.2,7188.0,94.6307,94.6964,94.6225,94.6882,7188.0
2018-07-19 13:45:00,115.2,115.22,115.15,115.19,8424.0,94.6882,94.7047,94.6471,94.68,8424.0
2018-07-19 13:50:00,115.16,115.21,115.11,115.18,13938.0,94.6553,94.6964,94.6142,94.6718,13938.0
2018-07-19 13:55:00,115.17,115.17,115.1,115.11,8473.0,94.6636,94.6636,94.606,94.6142,8473.0
2018-07-19 14:00:00,115.12,115.2,115.12,115.19,13228.0,94.6225,94.6882,94.6225,94.68,13228.0
2018-07-19 14:05:00,115.19,115.21,115.13,115.21,24179.0,94.68,94.6964,94.6307,94.6964,24179.0
2018-07-19 14:10:00,115.22,115.25,115.14,115.24,20578.0,94.7047,94.7293,94.6389,94.7211,20578.0
2018-07-19 14:15:00,115.24,115.25,115.14,115.2,22086.0,94.7211,94.7293,94.6389,94.6882,22086.0
2018-07-19 14:20:00,115.2,115.24,115.12,115.2,35276.0,94.6882,94.7211,94.6225,94.6882,35276.0
2018-07-19 14:25:00,115.2,115.2,115.13,115.16,23449.0,94.6882,94.6882,94.6307,94.6553,23449.0
2018-07-19 14:30:00,115.16,115.23,115.12,115.15,30187.0,94.6553,94.7129,94.6225,94.6471,30187.0
2018-07-19 14:35:00,115.14,115.21,115.08,115.13,47109.0,94.6389,94.6964,94.5896,94.6307,47109.0
2018-07-19 14:40:00,115.13,115.19,115.06,115.06,33443.0,94.6307,94.68,94.5731,94.5731,33443.0
2018-07-19 14:45:00,115.06,115.06,114.94,114.94,22516.0,94.5731,94.5731,94.4745,94.4745,22516.0
2018-07-19 14:50:00,114.94,114.95,114.84,114.87,15545.0,94.4745,94.4827,94.3923,94.417,15545.0
2018-07-19 14:55:00,114.85,115.04,114.84,115.04,19496.0,94.4005,94.5567,94.3923,94.5567,19496.0
2018-07-19 15:00:00,115.04,115.11,115.02,115.07,26001.0,94.5567,94.6142,94.5403,94.5814,26001.0
2018-07-19 15:05:00,115.07,115.12,115.04,115.05,21691.0,94.5814,94.6225,94.5567,94.5649,21691.0
2018-07-19 15:10:00,115.04,115.04,114.87,114.87,32355.0,94.5567,94.5567,94.417,94.417,32355.0
2018-07-19 15:15:00,114.87,114.93,114.79,114.84,22120.0,94.417,94.4663,94.3512,94.3923,22120.0
2018-07-19 15:20:00,114.85,114.91,114.83,114.87,19121.0,94.4005,94.4498,94.3841,94.417,19121.0
2018-07-19 15:25:00,114.86,114.93,114.81,114.92,18965.0,94.4088,94.4663,94.3677,94.4581,18965.0
2018-07-19 15:30:00,114.92,115.09,114.88,115.06,43459.0,94.4581,94.5978,94.4252,94.5731,43459.0
2018-07-19 15:35:00,115.07,115.2,115.04,115.1,76143.0,94.5814,94.6882,94.5567,94.606,76143.0
2018-07-19 15:40:00,115.09,115.15,115.02,115.13,44288.0,94.5978,94.6471,94.5403,94.6307,44288.0
2018-07-19 15:45:00,115.12,115.13,114.97,115.0,55470.0,94.6225,94.6307,94.4992,94.5238,55470.0
2018-07-19 15:50:00,114.99,115.02,114.26,114.8,451567.0,94.5156,94.5403,93.9156,94.3594,451567.0
2018-07-19 15:55:00,114.8,114.94,114.36,114.59,405891.0,94.3594,94.4745,93.9978,94.1868,405891.0
2018-07-20 09:30:00,114.86,115.28,114.61,114.64,314024.0,94.4088,94.754,94.2033,94.2279,314024.0
2018-07-20 09:35:00,114.61,114.78,114.24,114.34,63484.0,94.2033,94.343,93.8991,93.9813,63484.0
2018-07-20 09:40:00,114.35,114.59,114.3,114.55,55642.0,93.9896,94.1868,93.9485,94.1539,55642.0
2018-07-20 09:45:00,114.54,114.78,114.49,114.66,44628.0,94.1457,94.343,94.1046,94.2444,44628.0
2018-07-20 09:50:00,114.62,114.71,114.54,114.54,30572.0,94.2115,94.2855,94.1457,94.1457,30572.0
2018-07-20 09:55:00,114.56,114.77,114.53,114.56,25557.0,94.1622,94.3348,94.1375,94.1622,25557.0
2018-07-20 10:00:00,114.56,114.68,114.51,114.64,23774.0,94.1622,94.2608,94.1211,94.2279,23774.0
2018-07-20 10:05:00,114.64,114.79,114.64,114.73,55847.0,94.2279,94.3512,94.2279,94.3019,55847.0
2018-07-20 10:10:00,114.74,114.87,114.7,114.8,27285.0,94.3101,94.417,94.2772,94.3594,27285.0
2018-07-20 10:15:00,114.79,114.91,114.76,114.88,28058.0,94.3512,94.4498,94.3266,94.4252,28058.0
2018-07-20 10:20:00,114.89,115.01,114.88,114.99,28927.0,94.4334,94.532,94.4252,94.5156,28927.0
2018-07-20 10:25:00,115.0,115.44,114.99,115.42,51664.0,94.5238,94.8855,94.5156,94.869,51664.0
2018-07-20 10:30:00,115.45,115.6,115.36,115.37,66954.0,94.8937,95.017,94.8197,94.8279,66954.0
2018-07-20 10:35:00,115.37,115.61,115.34,115.59,28502.0,94.8279,95.0252,94.8033,95.0088,28502.0
2018-07-20 10:40:00,115.58,115.66,115.42,115.52,52285.0,95.0006,95.0663,94.869,94.9512,52285.0
2018-07-20 10:45:00,115.53,115.73,115.53,115.65,23820.0,94.9595,95.1238,94.9595,95.0581,23820.0
2018-07-20 10:50:00,115.62,115.62,115.35,115.35,24859.0,95.0334,95.0334,94.8115,94.8115,24859.0
2018-07-20 10:55:00,115.37,115.41,115.29,115.39,18079.0,94.8279,94.8608,94.7622,94.8444,18079.0
2018-07-20 11:00:00,115.41,115.44,115.1,115.19,22146.0,94.8608,94.8855,94.606,94.68,22146.0
2018-07-20 11:05:00,115.2,115.31,115.12,115.15,18066.0,94.6882,94.7786,94.6225,94.6471,18066.0
2018-07-20 11:10:00,115.18,115.31,115.17,115.26,13780.0,94.6718,94.7786,94.6636,94.7375,13780.0
2018-07-20 11:15:00,115.25,115.25,115.13,115.19,18648.0,94.7293,94.7293,94.6307,94.68,18648.0
2018-07-20 11:20:00,115.17,115.52,115.16,115.51,31206.0,94.6636,94.9512,94.6553,94.943,31206.0
2018-07-20 11:25:00,115.51,115.52,115.4,115.47,37006.0,94.943,94.9512,94.8526,94.9101,37006.0
2018-07-20 11:30:00,115.49,115.51,115.42,115.43,27607.0,94.9266,94.943,94.869,94.8773,27607.0
2018-07-20 11:35:00,115.41,115.46,115.37,115.41,20364.0,94.8608,94.9019,94.8279,94.8608,20364.0
2018-07-20 11:40:00,115.41,115.5,115.39,115.46,17405.0,94.8608,94.9348,94.8444,94.9019,17405.0
2018-07-20 11:45:00,115.46,115.51,115.38,115.39,18791.0,94.9019,94.943,94.8362,94.8444,18791.0
2018-07-20 11:50:00,115.38,115.38,115.3,115.33,20505.0,94.8362,94.8362,94.7704,94.7951,20505.0
2018-07-20 11:55:00,115.33,115.33,115.19,115.29,20779.0,94.7951,94.7951,94.68,94.7622,20779.0
2018-07-20 12:00:00,115.29,115.35,115.27,115.31,14095.0,94.7622,94.8115,94.7457,94.7786,14095.0
2018-07-20 12:05:00,115.32,115.36,115.19,115.23,17536.0,94.7868,94.8197,94.68,94.7129,17536.0
2018-07-20 12:10:00,115.25,115.28,115.06,115.07,29024.0,94.7293,94.754,94.5731,94.5814,29024.0
2018-07-20 12:15:00,115.08,115.19,115.08,115.19,18056.0,94.5896,94.68,94.5896,94.68,18056.0
2018-07-20 12:20:00,115.19,115.21,115.06,115.08,30237.0,94.68,94.6964,94.5731,94.5896,30237.0
2018-07-20 12:25:00,115.08,115.21,115.05,115.13,44414.0,94.5896,94.6964,94.5649,94.6307,44414.0
2018-07-20 12:30:00,115.13,115.13,115.02,115.06,25218.0,94.6307,94.6307,94.5403,94.5731,25218.0
2018-07-20 12:35:00,115.07,115.25,115.06,115.23,23624.0,94.5814,94.7293,94.5731,94.7129,23624.0
2018-07-20 12:40:00,115.24,115.28,115.21,115.27,13678.0,94.7211,94.754,94.6964,94.7457,13678.0
2018-07-20 12:45:00,115.26,115.32,115.26,115.29,16420.0,94.7375,94.7868,94.7375,94.7622,16420.0
2018-07-20 12:50:00,115.3,115.44,115.29,115.38,10362.0,94.7704,94.8855,94.7622,94.8362,10362.0
2018-07-20 12:55:00,115.37,115.41,115.36,115.41,17359.0,94.8279,94.8608,94.8197,94.8608,17359.0
2018-07-20 13:00:00,115.4,115.48,115.39,115.46,29700.0,94.8526,94.9184,94.8444,94.9019,29700.0
2018-07-20 13:05:00,115.45,115.46,115.33,115.34,21269.0,94.8937,94.9019,94.7951,94.8033,21269.0
2018-07-20 13:10:00,115.35,115.47,115.35,115.45,22644.0,94.8115,94.9101,94.8115,94.8937,22644.0
2018-07-20 13:15:00,115.46,115.5,115.41,115.46,27751.0,94.9019,94.9348,94.8608,94.9019,27751.0
2018-07-20 13:20:00,115.46,115.48,115.36,115.36,15681.0,94.9019,94.9184,94.8197,94.8197,15681.0
2018-07-20 13:25:00,115.37,115.37,115.26,115.3,9032.0,94.8279,94.8279,94.7375,94.7704,9032.0
2018-07-20 13:30:00,115.29,115.3,115.19,115.3,14801.0,94.7622,94.7704,94.68,94.7704,14801.0
2018-07-20 13:35:00,115.3,115.35,115.24,115.27,16159.0,94.7704,94.8115,94.7211,94.7457,16159.0
2018-07-20 13:40:00,115.27,115.3,115.25,115.28,12224.0,94.7457,94.7704,94.7293,94.754,12224.0
2018-07-20 13:45:00,115.27,115.31,115.25,115.27,14011.0,94.7457,94.7786,94.7293,94.7457,14011.0
2018-07-20 13:50:00,115.26,115.28,115.19,115.24,28002.0,94.7375,94.754,94.68,94.7211,28002.0
2018-07-20 13:55:00,115.24,115.27,115.2,115.2,14642.0,94.7211,94.7457,94.6882,94.6882,14642.0
2018-07-20 14:00:00,115.18,115.24,115.15,115.15,11138.0,94.6718,94.7211,94.6471,94.6471,11138.0
2018-07-20 14:05:00,115.15,115.22,115.13,115.14,19975.0,94.6471,94.7047,94.6307,94.6389,19975.0
2018-07-20 14:10:00,115.14,115.15,115.07,115.08,19030.0,94.6389,94.6471,94.5814,94.5896,19030.0
2018-07-20 14:15:00,115.08,115.09,115.01,115.01,20506.0,94.5896,94.5978,94.532,94.532,20506.0
2018-07-20 14:20:00,115.01,115.04,114.96,114.98,32813.0,94.532,94.5567,94.4909,94.5074,32813.0
2018-07-20 14:25:00,114.99,115.05,114.94,114.96,39006.0,94.5156,94.5649,94.4745,94.4909,39006.0
2018-07-20 14:30:00,114.96,114.99,114.81,114.82,30636.0,94.4909,94.5156,94.3677,94.3759,30636.0
2018-07-20 14:35:00,114.8,115.01,114.67,114.72,58347.0,94.3594,94.532,94.2526,94.2937,58347.0
2018-07-20 14:40:00,114.7,114.79,114.65,114.79,29590.0,94.2772,94.3512,94.2361,94.3512,29590.0
2018-07-20 14:45:00,114.79,114.91,114.76,114.85,14213.0,94.3512,94.4498,94.3266,94.4005,14213.0
2018-07-20 14:50:00,114.86,114.93,114.84,114.92,23132.0,94.4088,94.4663,94.3923,94.4581,23132.0
2018-07-20 14:55:00,114.91,115.0,114.9,114.99,20189.0,94.4498,94.5238,94.4416,94.5156,20189.0
2018-07-20 15:00:00,114.99,115.0,114.88,114.92,27909.0,94.5156,94.5238,94.4252,94.4581,27909.0
2018-07-20 15:05:00,114.92,115.03,114.91,115.0,25993.0,94.4581,94.5485,94.4498,94.5238,25993.0
2018-07-20 15:10:00,115.0,115.02,114.95,114.99,26847.0,94.5238,94.5403,94.4827,94.5156,26847.0
2018-07-20 15:15:00,114.98,115.01,114.91,115.0,23292.0,94.5074,94.532,94.4498,94.5238,23292.0
2018-07-20 15:20:00,115.0,115.04,114.95,114.95,26607.0,94.5238,94.5567,94.4827,94.4827,26607.0
2018-07-20 15:25:00,114.96,115.17,114.95,115.08,48021.0,94.4909,94.6636,94.4827,94.5896,48021.0
2018-07-20 15:30:00,115.08,115.15,115.0,115.15,38417.0,94.5896,94.6471,94.5238,94.6471,38417.0
2018-07-20 15:35:00,115.15,115.15,115.01,115.03,35743.0,94.6471,94.6471,94.532,94.5485,35743.0
2018-07-20 15:40:00,115.03,115.13,115.02,115.1,34000.0,94.5485,94.6307,94.5403,94.606,34000.0
2018-07-20 15:45:00,115.11,115.11,114.97,115.01,62149.0,94.6142,94.6142,94.4992,94.532,62149.0
2018-07-20 15:50:00,114.99,115.1,114.92,114.92,106283.0,94.5156,94.606,94.4581,94.4581,106283.0
2018-07-20 15:55:00,114.92,115.11,114.92,114.99,215218.0,94.4581,94.6142,94.4581,94.5156,215218.0
2018-07-23 09:30:00,114.35,114.5,113.66,113.73,79604.0,93.9896,94.1129,93.4224,93.48,79604.0
2018-07-23 09:35:00,113.73,113.91,113.42,113.7,83290.0,93.48,93.6279,93.2251,93.4553,83290.0
2018-07-23 09:40:00,113.67,113.67,113.4,113.51,61764.0,93.4306,93.4306,93.2087,93.2991,61764.0
2018-07-23 09:45:00,113.5,113.5,113.05,113.12,52474.0,93.2909,93.2909,92.921,92.9786,52474.0
2018-07-23 09:50:00,113.12,113.4,113.12,113.27,35251.0,92.9786,93.2087,92.9786,93.1019,35251.0
2018-07-23 09:55:00,113.3,113.42,113.04,113.21,42388.0,93.1265,93.2251,92.9128,93.0525,42388.0
2018-07-23 10:00:00,113.25,113.47,113.15,113.38,48329.0,93.0854,93.2662,93.0032,93.1923,48329.0
2018-07-23 10:05:00,113.38,113.47,113.31,113.37,23982.0,93.1923,93.2662,93.1347,93.1841,23982.0
2018-07-23 10:10:00,113.38,113.6,113.35,113.49,29293.0,93.1923,93.3731,93.1676,93.2827,29293.0
2018-07-23 10:15:00,113.44,113.48,113.19,113.23,20284.0,93.2416,93.2745,93.0361,93.069,20284.0
2018-07-23 10:20:00,113.21,113.32,113.17,113.31,31204.0,93.0525,93.143,93.0197,93.1347,31204.0
2018-07-23 10:25:00,113.31,113.42,113.22,113.35,17555.0,93.1347,93.2251,93.0608,93.1676,17555.0
2018-07-23 10:30:00,113.35,113.36,113.13,113.27,22941.0,93.1676,93.1758,92.9868,93.1019,22941.0
2018-07-23 10:35:00,113.28,113.63,113.23,113.58,30499.0,93.1101,93.3978,93.069,93.3567,30499.0
2018-07-23 10:40:00,113.6,113.79,113.6,113.77,55518.0,93.3731,93.5293,93.3731,93.5128,55518.0
2018-07-23 10:45:00,113.78,113.84,113.5,113.55,28910.0,93.521,93.5704,93.2909,93.332,28910.0
2018-07-23 10:50:00,113.55,113.68,113.49,113.6,24729.0,93.332,93.4389,93.2827,93.3731,24729.0
2018-07-23 10:55:00,113.6,113.61,113.42,113.47,27487.0,93.3731,93.3813,93.2251,93.2662,27487.0
2018-07-23 11:00:00,113.48,113.78,113.48,113.62,35741.0,93.2745,93.521,93.2745,93.3895,35741.0
2018-07-23 11:05:00,113.6,113.73,113.48,113.56,27949.0,93.3731,93.48,93.2745,93.3402,27949.0
2018-07-23 11:10:00,113.56,113.72,113.51,113.69,35137.0,93.3402,93.4717,93.2991,93.4471,35137.0
2018-07-23 11:15:00,113.67,113.68,113.51,113.54,21206.0,93.4306,93.4389,93.2991,93.3238,21206.0
2018-07-23 11:20:00,113.55,113.73,113.48,113.71,22936.0,93.332,93.48,93.2745,93.4635,22936.0
2018-07-23 11:25:00,113.72,113.94,113.66,113.92,40804.0,93.4717,93.6526,93.4224,93.6361,40804.0
2018-07-23 11:30:00,113.93,114.01,113.83,113.96,23078.0,93.6443,93.7101,93.5621,93.669,23078.0
2018-07-23 11:35:00,113.95,114.01,113.83,113.9,42937.0,93.6608,93.7101,93.5621,93.6197,42937.0
2018-07-23 11:40:00,113.88,114.01,113.85,113.88,20053.0,93.6032,93.7101,93.5786,93.6032,20053.0
2018-07-23 11:45:00,113.88,114.05,113.86,114.05,17749.0,93.6032,93.743,93.5868,93.743,17749.0
2018-07-23 11:50:00,114.04,114.05,113.94,113.98,15023.0,93.7348,93.743,93.6526,93.6854,15023.0
2018-07-23 11:55:00,113.98,114.04,113.97,113.98,7708.0,93.6854,93.7348,93.6772,93.6854,7708.0
2018-07-23 12:00:00,113.98,114.08,113.97,114.03,11437.0,93.6854,93.7676,93.6772,93.7265,11437.0
2018-07-23 12:05:00,114.01,114.01,113.91,113.98,11276.0,93.7101,93.7101,93.6279,93.6854,11276.0
2018-07-23 12:10:00,113.97,114.06,113.97,114.06,11482.0,93.6772,93.7512,93.6772,93.7512,11482.0
2018-07-23 12:15:00,114.06,114.21,114.05,114.2,25089.0,93.7512,93.8745,93.743,93.8663,25089.0
2018-07-23 12:20:00,114.2,114.29,114.2,114.27,13844.0,93.8663,93.9402,93.8663,93.9238,13844.0
2018-07-23 12:25:00,114.29,114.34,114.23,114.24,13623.0,93.9402,93.9813,93.8909,93.8991,13623.0
2018-07-23 12:30:00,114.25,114.37,114.24,114.34,16495.0,93.9074,94.006,93.8991,93.9813,16495.0
2018-07-23 12:35:00,114.34,114.44,114.34,114.38,11205.0,93.9813,94.0635,93.9813,94.0142,11205.0
2018-07-23 12:40:00,114.38,114.42,114.36,114.37,10013.0,94.0142,94.0471,93.9978,94.006,10013.0
2018-07-23 12:45:00,114.37,114.4,114.32,114.32,16730.0,94.006,94.0307,93.9649,93.9649,16730.0
2018-07-23 12:50:00,114.31,114.31,114.17,114.21,25935.0,93.9567,93.9567,93.8416,93.8745,25935.0
2018-07-23 12:55:00,114.2,114.28,114.2,114.24,17632.0,93.8663,93.932,93.8663,93.8991,17632.0
2018-07-23 13:00:00,114.23,114.28,114.21,114.24,13310.0,93.8909,93.932,93.8745,93.8991,13310.0
2018-07-23 13:05:00,114.23,114.31,114.2,114.29,22502.0,93.8909,93.9567,93.8663,93.9402,22502.0
2018-07-23 13:10:00,114.29,114.3,114.17,114.2,11770.0,93.9402,93.9485,93.8416,93.8663,11770.0
2018-07-23 13:15:00,114.19,114.22,114.16,114.18,18225.0,93.858,93.8827,93.8334,93.8498,18225.0
2018-07-23 13:20:00,114.17,114.2,114.07,114.07,19131.0,93.8416,93.8663,93.7594,93.7594,19131.0
2018-07-23 13:25:00,114.07,114.1,114.05,114.08,20739.0,93.7594,93.7841,93.743,93.7676,20739.0
2018-07-23 13:30:00,114.08,114.31,114.08,114.31,13042.0,93.7676,93.9567,93.7676,93.9567,13042.0
2018-07-23 13:35:00,114.31,114.48,114.29,114.3,28847.0,93.9567,94.0964,93.9402,93.9485,28847.0
2018-07-23 13:40:00,114.29,114.4,114.28,114.4,7302.0,93.9402,94.0307,93.932,94.0307,7302.0
2018-07-23 13:45:00,114.39,114.54,114.39,114.5,9905.0,94.0224,94.1457,94.0224,94.1129,9905.0
2018-07-23 13:50:00,114.51,114.71,114.5,114.7,25077.0,94.1211,94.2855,94.1129,94.2772,25077.0
2018-07-23 13:55:00,114.69,114.7,114.53,114.53,12290.0,94.269,94.2772,94.1375,94.1375,12290.0
2018-07-23 14:00:00,114.53,114.64,114.52,114.61,13807.0,94.1375,94.2279,94.1293,94.2033,13807.0
2018-07-23 14:05:00,114.6,114.6,114.5,114.51,11542.0,94.195,94.195,94.1129,94.1211,11542.0
2018-07-23 14:10:00,114.52,114.59,114.44,114.49,20411.0,94.1293,94.1868,94.0635,94.1046,20411.0
2018-07-23 14:15:00,114.51,114.59,114.51,114.52,22274.0,94.1211,94.1868,94.1211,94.1293,22274.0
2018-07-23 14:20:00,114.54,114.58,114.49,114.57,11050.0,94.1457,94.1786,94.1046,94.1704,11050.0
2018-07-23 14:25:00,114.57,114.58,114.46,114.46,16834.0,94.1704,94.1786,94.08,94.08,16834.0
2018-07-23 14:30:00,114.46,114.63,114.46,114.6,15890.0,94.08,94.2197,94.08,94.195,15890.0
2018-07-23 14:35:00,114.58,114.59,114.53,114.57,11003.0,94.1786,94.1868,94.1375,94.1704,11003.0
2018-07-23 14:40:00,114.57,114.63,114.56,114.63,11297.0,94.1704,94.2197,94.1622,94.2197,11297.0
2018-07-23 14:45:00,114.63,114.72,114.62,114.72,12706.0,94.2197,94.2937,94.2115,94.2937,12706.0
2018-07-23 14:50:00,114.73,114.75,114.68,114.73,16842.0,94.3019,94.3183,94.2608,94.3019,16842.0
2018-07-23 14:55:00,114.72,114.73,114.63,114.66,10951.0,94.2937,94.3019,94.2197,94.2444,10951.0
2018-07-23 15:00:00,114.67,114.78,114.65,114.77,14631.0,94.2526,94.343,94.2361,94.3348,14631.0
2018-07-23 15:05:00,114.78,114.79,114.65,114.69,14441.0,94.343,94.3512,94.2361,94.269,14441.0
2018-07-23 15:10:00,114.68,114.75,114.67,114.73,19979.0,94.2608,94.3183,94.2526,94.3019,19979.0
2018-07-23 15:15:00,114.72,114.75,114.63,114.69,19479.0,94.2937,94.3183,94.2197,94.269,19479.0
2018-07-23 15:20:00,114.67,114.69,114.59,114.62,20024.0,94.2526,94.269,94.1868,94.2115,20024.0
2018-07-23 15:25:00,114.59,114.63,114.54,114.62,22541.0,94.1868,94.2197,94.1457,94.2115,22541.0
2018-07-23 15:30:00,114.63,114.67,114.55,114.59,22535.0,94.2197,94.2526,94.1539,94.1868,22535.0
2018-07-23 15:35:00,114.6,114.69,114.57,114.67,18842.0,94.195,94.269,94.1704,94.2526,18842.0
2018-07-23 15:40:00,114.67,114.73,114.62,114.73,28032.0,94.2526,94.3019,94.2115,94.3019,28032.0
2018-07-23 15:45:00,114.73,114.78,114.64,114.71,66582.0,94.3019,94.343,94.2279,94.2855,66582.0
2018-07-23 15:50:00,114.72,114.83,114.67,114.68,60083.0,94.2937,94.3841,94.2526,94.2608,60083.0
2018-07-23 15:55:00,114.68,114.71,114.57,114.64,101302.0,94.2608,94.2855,94.1704,94.2279,101302.0
2018-07-24 09:30:00,115.14,116.06,115.0,115.62,129128.0,94.6389,95.3951,94.5238,95.0334,129128.0
2018-07-24 09:35:00,115.63,116.46,115.63,116.42,70759.0,95.0417,95.7239,95.0417,95.691,70759.0
2018-07-24 09:40:00,116.43,116.45,115.93,115.93,24239.0,95.6992,95.7156,95.2882,95.2882,24239.0
2018-07-24 09:45:00,115.95,116.0,115.83,115.85,48326.0,95.3047,95.3458,95.206,95.2225,48326.0
2018-07-24 09:50:00,115.85,116.01,115.69,115.78,24559.0,95.2225,95.354,95.091,95.1649,24559.0
2018-07-24 09:55:00,115.79,115.79,115.38,115.6,51306.0,95.1732,95.1732,94.8362,95.017,51306.0
2018-07-24 10:00:00,115.65,115.72,115.52,115.61,23052.0,95.0581,95.1156,94.9512,95.0252,23052.0
2018-07-24 10:05:00,115.58,115.65,115.54,115.56,27522.0,95.0006,95.0581,94.9677,94.9841,27522.0
2018-07-24 10:10:00,115.56,115.56,115.32,115.37,37409.0,94.9841,94.9841,94.7868,94.8279,37409.0
2018-07-24 10:15:00,115.37,115.57,115.26,115.57,78686.0,94.8279,94.9923,94.7375,94.9923,78686.0
2018-07-24 10:20:00,115.59,115.8,115.57,115.76,30635.0,95.0088,95.1814,94.9923,95.1485,30635.0
2018-07-24 10:25:00,115.78,115.83,115.5,115.5,38743.0,95.1649,95.206,94.9348,94.9348,38743.0
2018-07-24 10:30:00,115.53,115.72,115.51,115.69,24604.0,94.9595,95.1156,94.943,95.091,24604.0
2018-07-24 10:35:00,115.7,115.76,115.59,115.62,78929.0,95.0992,95.1485,95.0088,95.0334,78929.0
2018-07-24 10:40:00,115.63,115.66,115.51,115.57,29935.0,95.0417,95.0663,94.943,94.9923,29935.0
2018-07-24 10:45:00,115.56,115.61,115.42,115.45,27067.0,94.9841,95.0252,94.869,94.8937,27067.0
2018-07-24 10:50:00,115.47,115.51,115.4,115.42,21952.0,94.9101,94.943,94.8526,94.869,21952.0
2018-07-24 10:55:00,115.39,115.51,115.33,115.34,26890.0,94.8444,94.943,94.7951,94.8033,26890.0
2018-07-24 11:00:00,115.34,115.41,115.05,115.09,36549.0,94.8033,94.8608,94.5649,94.5978,36549.0
2018-07-24 11:05:00,115.09,115.09,114.77,114.97,43893.0,94.5978,94.5978,94.3348,94.4992,43893.0
2018-07-24 11:10:00,114.95,114.99,114.74,114.82,34193.0,94.4827,94.5156,94.3101,94.3759,34193.0
2018-07-24 11:15:00,114.82,115.06,114.82,115.01,30363.0,94.3759,94.5731,94.3759,94.532,30363.0
2018-07-24 11:20:00,115.01,115.17,114.94,115.16,57788.0,94.532,94.6636,94.4745,94.6553,57788.0
2018-07-24 11:25:00,115.17,115.36,115.02,115.19,40628.0,94.6636,94.8197,94.5403,94.68,40628.0
2018-07-24 11:30:00,115.2,115.22,114.92,114.99,23314.0,94.6882,94.7047,94.4581,94.5156,23314.0
2018-07-24 11:35:00,114.96,114.96,114.77,114.83,18802.0,94.4909,94.4909,94.3348,94.3841,18802.0
2018-07-24 11:40:00,114.83,114.84,114.69,114.74,19957.0,94.3841,94.3923,94.269,94.3101,19957.0
2018-07-24 11:45:00,114.77,114.8,114.5,114.5,31594.0,94.3348,94.3594,94.1129,94.1129,31594.0
2018-07-24 11:50:00,114.51,114.62,114.44,114.59,22642.0,94.1211,94.2115,94.0635,94.1868,22642.0
2018-07-24 11:55:00,114.57,114.71,114.57,114.67,26163.0,94.1704,94.2855,94.1704,94.2526,26163.0
2018-07-24 12:00:00,114.66,114.79,114.63,114.79,19784.0,94.2444,94.3512,94.2197,94.3512,19784.0
2018-07-24 12:05:00,114.79,114.86,114.71,114.77,26318.0,94.3512,94.4088,94.2855,94.3348,26318.0
2018-07-24 12:10:00,114.78,114.85,114.72,114.81,12749.0,94.343,94.4005,94.2937,94.3677,12749.0
2018-07-24 12:15:00,114.84,114.89,114.75,114.8,11876.0,94.3923,94.4334,94.3183,94.3594,11876.0
2018-07-24 12:20:00,114.79,114.83,114.75,114.77,9801.0,94.3512,94.3841,94.3183,94.3348,9801.0
2018-07-24 12:25:00,114.78,114.8,114.64,114.7,13424.0,94.343,94.3594,94.2279,94.2772,13424.0
2018-07-24 12:30:00,114.7,114.81,114.68,114.77,11658.0,94.2772,94.3677,94.2608,94.3348,11658.0
2018-07-24 12:35:00,114.77,114.78,114.68,114.76,9111.0,94.3348,94.343,94.2608,94.3266,9111.0
2018-07-24 12:40:00,114.76,114.76,114.24,114.24,24026.0,94.3266,94.3266,93.8991,93.8991,24026.0
2018-07-24 12:45:00,114.26,114.27,114.16,114.2,16475.0,93.9156,93.9238,93.8334,93.8663,16475.0
2018-07-24 12:50:00,114.21,114.22,114.03,114.06,19863.0,93.8745,93.8827,93.7265,93.7512,19863.0
2018-07-24 12:55:00,114.09,114.11,113.96,114.07,19917.0,93.7759,93.7923,93.669,93.7594,19917.0
2018-07-24 13:00:00,114.05,114.13,113.98,114.01,21788.0,93.743,93.8087,93.6854,93.7101,21788.0
2018-07-24 13:05:00,113.99,114.33,113.99,114.25,20840.0,93.6937,93.9731,93.6937,93.9074,20840.0
2018-07-24 13:10:00,114.25,114.37,114.24,114.37,35789.0,93.9074,94.006,93.8991,94.006,35789.0
2018-07-24 13:15:00,114.36,114.36,114.03,114.08,30165.0,93.9978,93.9978,93.7265,93.7676,30165.0
2018-07-24 13:20:00,114.07,114.11,113.9,114.08,27347.0,93.7594,93.7923,93.6197,93.7676,27347.0
2018-07-24 13:25:00,114.09,114.14,114.01,114.09,16895.0,93.7759,93.817,93.7101,93.7759,16895.0
2018-07-24 13:30:00,114.12,114.14,113.83,113.92,19728.0,93.8005,93.817,93.5621,93.6361,19728.0
2018-07-24 13:35:00,113.9,113.92,113.81,113.85,18336.0,93.6197,93.6361,93.5457,93.5786,18336.0
2018-07-24 13:40:00,113.84,113.93,113.81,113.93,16369.0,93.5704,93.6443,93.5457,93.6443,16369.0
2018-07-24 13:45:00,113.93,114.14,113.82,114.14,20046.0,93.6443,93.817,93.5539,93.817,20046.0
2018-07-24 13:50:00,114.13,114.18,113.97,114.03,13781.0,93.8087,93.8498,93.6772,93.7265,13781.0
2018-07-24 13:55:00,114.07,114.09,113.94,114.02,13937.0,93.7594,93.7759,93.6526,93.7183,13937.0
2018-07-24 14:00:00,114.0,114.11,113.95,113.97,28661.0,93.7019,93.7923,93.6608,93.6772,28661.0
2018-07-24 14:05:00,113.95,113.95,113.78,113.83,32448.0,93.6608,93.6608,93.521,93.5621,32448.0
2018-07-24 14:10:00,113.88,113.92,113.79,113.85,43070.0,93.6032,93.6361,93.5293,93.5786,43070.0
2018-07-24 14:15:00,113.83,113.97,113.83,113.9,35087.0,93.5621,93.6772,93.5621,93.6197,35087.0
2018-07-24 14:20:00,113.91,113.91,113.66,113.66,41393.0,93.6279,93.6279,93.4224,93.4224,41393.0
2018-07-24 14:25:00,113.67,113.72,113.59,113.63,45129.0,93.4306,93.4717,93.3649,93.3978,45129.0
2018-07-24 14:30:00,113.63,113.78,113.48,113.78,62932.0,93.3978,93.521,93.2745,93.521,62932.0
2018-07-24 14:35:00,113.76,113.8,113.49,113.51,35354.0,93.5046,93.5375,93.2827,93.2991,35354.0
2018-07-24 14:40:00,113.51,113.67,113.5,113.64,34658.0,93.2991,93.4306,93.2909,93.406,34658.0
2018-07-24 14:45:00,113.65,113.86,113.55,113.75,36066.0,93.4142,93.5868,93.332,93.4964,36066.0
2018-07-24 14:50:00,113.76,113.77,113.63,113.64,23150.0,93.5046,93.5128,93.3978,93.406,23150.0
2018-07-24 14:55:00,113.64,113.73,113.61,113.69,23973.0,93.406,93.48,93.3813,93.4471,23973.0
2018-07-24 15:00:00,113.71,113.76,113.66,113.7,30753.0,93.4635,93.5046,93.4224,93.4553,30753.0
2018-07-24 15:05:00,113.72,113.8,113.66,113.79,33419.0,93.4717,93.5375,93.4224,93.5293,33419.0
2018-07-24 15:10:00,113.79,113.84,113.74,113.79,35117.0,93.5293,93.5704,93.4882,93.5293,35117.0
2018-07-24 15:15:00,113.81,113.81,113.65,113.66,22348.0,93.5457,93.5457,93.4142,93.4224,22348.0
2018-07-24 15:20:00,113.66,113.71,113.59,113.6,37667.0,93.4224,93.4635,93.3649,93.3731,37667.0
2018-07-24 15:25:00,113.61,113.68,113.6,113.68,28623.0,93.3813,93.4389,93.3731,93.4389,28623.0
2018-07-24 15:30:00,113.67,113.72,113.62,113.72,55182.0,93.4306,93.4717,93.3895,93.4717,55182.0
2018-07-24 15:35:00,113.72,113.8,113.67,113.79,57045.0,93.4717,93.5375,93.4306,93.5293,57045.0
2018-07-24 15:40:00,113.8,113.88,113.78,113.79,83667.0,93.5375,93.6032,93.521,93.5293,83667.0
2018-07-24 15:45:00,113.79,113.84,113.62,113.77,107205.0,93.5293,93.5704,93.3895,93.5128,107205.0
2018-07-24 15:50:00,113.78,113.87,113.7,113.73,121823.0,93.521,93.595,93.4553,93.48,121823.0
2018-07-24 15:55:00,113.74,113.84,113.64,113.67,255348.0,93.4882,93.5704,93.406,93.4306,255348.0
2018-07-25 09:30:00,113.4,114.39,113.0,113.77,243808.0,93.2087,94.0224,92.8799,93.5128,243808.0
2018-07-25 09:35:00,113.81,113.89,112.14,112.2,147453.0,93.5457,93.6115,92.1731,92.2224,147453.0
2018-07-25 09:40:00,112.19,112.76,112.08,112.32,118683.0,92.2142,92.6827,92.1237,92.321,118683.0
2018-07-25 09:45:00,112.33,112.34,111.54,112.22,149327.0,92.3292,92.3374,91.6799,92.2388,149327.0
2018-07-25 09:50:00,112.23,112.63,111.99,112.03,93252.0,92.247,92.5758,92.0498,92.0826,93252.0
2018-07-25 09:55:00,112.01,112.09,111.56,111.63,91586.0,92.0662,92.132,91.6963,91.7539,91586.0
2018-07-25 10:00:00,111.62,111.67,111.01,111.28,178926.0,91.7456,91.7867,91.2443,91.4662,178926.0
2018-07-25 10:05:00,111.29,111.38,110.26,110.41,193649.0,91.4744,91.5484,90.6278,90.7511,193649.0
2018-07-25 10:10:00,110.44,110.78,110.32,110.58,107334.0,90.7757,91.0552,90.6771,90.8908,107334.0
2018-07-25 10:15:00,110.58,110.58,110.12,110.3,122253.0,90.8908,90.8908,90.5127,90.6607,122253.0
2018-07-25 10:20:00,110.3,110.44,110.03,110.36,125972.0,90.6607,90.7757,90.4388,90.71,125972.0
2018-07-25 10:25:00,110.38,111.05,110.22,111.03,147980.0,90.7264,91.2771,90.5949,91.2607,147980.0
2018-07-25 10:30:00,111.09,111.71,111.08,111.48,142095.0,91.31,91.8196,91.3018,91.6306,142095.0
2018-07-25 10:35:00,111.48,111.65,111.03,111.63,74027.0,91.6306,91.7703,91.2607,91.7539,74027.0
2018-07-25 10:40:00,111.62,111.69,111.17,111.39,69533.0,91.7456,91.8032,91.3758,91.5566,69533.0
2018-07-25 10:45:00,111.37,111.58,111.33,111.45,43927.0,91.5402,91.7128,91.5073,91.6059,43927.0
2018-07-25 10:50:00,111.45,111.87,111.44,111.77,48847.0,91.6059,91.9511,91.5977,91.8689,48847.0
2018-07-25 10:55:00,111.76,112.08,111.57,111.89,47563.0,91.8607,92.1237,91.7045,91.9676,47563.0
2018-07-25 11:00:00,111.91,112.02,111.78,111.98,121517.0,91.984,92.0744,91.8772,92.0415,121517.0
2018-07-25 11:05:00,111.99,112.05,111.7,111.7,52474.0,92.0498,92.0991,91.8114,91.8114,52474.0
2018-07-25 11:10:00,111.68,112.03,111.63,112.03,49484.0,91.795,92.0826,91.7539,92.0826,49484.0
2018-07-25 11:15:00,112.04,112.38,112.01,112.18,51981.0,92.0909,92.3703,92.0662,92.2059,51981.0
2018-07-25 11:20:00,112.15,112.37,112.07,112.34,51414.0,92.1813,92.3621,92.1155,92.3374,51414.0
2018-07-25 11:25:00,112.36,112.49,112.2,112.21,46176.0,92.3539,92.4607,92.2224,92.2306,46176.0
2018-07-25 11:30:00,112.24,112.3,112.1,112.14,43150.0,92.2553,92.3046,92.1402,92.1731,43150.0
2018-07-25 11:35:00,112.14,112.23,111.85,112.23,46450.0,92.1731,92.247,91.9347,92.247,46450.0
2018-07-25 11:40:00,112.25,112.48,112.25,112.4,75945.0,92.2635,92.4525,92.2635,92.3868,75945.0
2018-07-25 11:45:00,112.37,112.65,112.37,112.59,41574.0,92.3621,92.5923,92.3621,92.5429,41574.0
2018-07-25 11:50:00,112.58,112.68,112.37,112.66,52654.0,92.5347,92.6169,92.3621,92.6005,52654.0
2018-07-25 11:55:00,112.68,112.95,112.68,112.95,27991.0,92.6169,92.8388,92.6169,92.8388,27991.0
2018-07-25 12:00:00,112.96,112.99,112.52,112.76,71023.0,92.8471,92.8717,92.4854,92.6827,71023.0
2018-07-25 12:05:00,112.75,112.89,112.6,112.86,30801.0,92.6744,92.7895,92.5512,92.7649,30801.0
2018-07-25 12:10:00,112.86,112.98,112.8,112.87,30091.0,92.7649,92.8635,92.7155,92.7731,30091.0
2018-07-25 12:15:00,112.85,112.97,112.81,112.86,38979.0,92.7566,92.8553,92.7238,92.7649,38979.0
2018-07-25 12:20:00,112.86,112.98,112.79,112.97,35436.0,92.7649,92.8635,92.7073,92.8553,35436.0
2018-07-25 12:25:00,112.95,113.16,112.84,113.15,39786.0,92.8388,93.0114,92.7484,93.0032,39786.0
2018-07-25 12:30:00,113.16,113.2,113.04,113.12,34396.0,93.0114,93.0443,92.9128,92.9786,34396.0
2018-07-25 12:35:00,113.13,113.57,113.13,113.52,56932.0,92.9868,93.3484,92.9868,93.3073,56932.0
2018-07-25 12:40:00,113.52,113.78,113.49,113.75,39742.0,93.3073,93.521,93.2827,93.4964,39742.0
2018-07-25 12:45:00,113.79,113.83,113.73,113.83,27891.0,93.5293,93.5621,93.48,93.5621,27891.0
2018-07-25 12:50:00,113.83,113.92,113.69,113.74,61185.0,93.5621,93.6361,93.4471,93.4882,61185.0
2018-07-25 12:55:00,113.76,113.86,113.66,113.78,28638.0,93.5046,93.5868,93.4224,93.521,28638.0
2018-07-25 13:00:00,113.78,113.89,113.62,113.64,30672.0,93.521,93.6115,93.3895,93.406,30672.0
2018-07-25 13:05:00,113.65,113.66,113.39,113.56,47591.0,93.4142,93.4224,93.2005,93.3402,47591.0
2018-07-25 13:10:00,113.56,113.7,113.55,113.6,38439.0,93.3402,93.4553,93.332,93.3731,38439.0
2018-07-25 13:15:00,113.59,113.64,113.5,113.52,28011.0,93.3649,93.406,93.2909,93.3073,28011.0
2018-07-25 13:20:00,113.52,113.6,113.49,113.54,19686.0,93.3073,93.3731,93.2827,93.3238,19686.0
2018-07-25 13:25:00,113.53,113.56,113.45,113.51,27808.0,93.3156,93.3402,93.2498,93.2991,27808.0
2018-07-25 13:30:00,113.53,113.81,113.53,113.72,27178.0,93.3156,93.5457,93.3156,93.4717,27178.0
2018-07-25 13:35:00,113.74,113.98,113.73,113.95,49484.0,93.4882,93.6854,93.48,93.6608,49484.0
2018-07-25 13:40:00,113.99,114.0,113.72,113.75,33183.0,93.6937,93.7019,93.4717,93.4964,33183.0
2018-07-25 13:45:00,113.76,113.83,113.67,113.79,68341.0,93.5046,93.5621,93.4306,93.5293,68341.0
2018-07-25 13:50:00,113.8,113.83,113.7,113.8,25569.0,93.5375,93.5621,93.4553,93.5375,25569.0
2018-07-25 13:55:00,113.79,113.81,113.62,113.69,24140.0,93.5293,93.5457,93.3895,93.4471,24140.0
2018-07-25 14:00:00,113.69,114.06,113.68,114.06,37986.0,93.4471,93.7512,93.4389,93.7512,37986.0
2018-07-25 14:05:00,114.06,114.09,113.93,114.04,52831.0,93.7512,93.7759,93.6443,93.7348,52831.0
2018-07-25 14:10:00,114.03,114.04,113.88,113.88,43716.0,93.7265,93.7348,93.6032,93.6032,43716.0
2018-07-25 14:15:00,113.89,113.89,113.49,113.5,51816.0,93.6115,93.6115,93.2827,93.2909,51816.0
2018-07-25 14:20:00,113.48,113.67,113.48,113.58,46439.0,93.2745,93.4306,93.2745,93.3567,46439.0
2018-07-25 14:25:00,113.6,113.73,113.6,113.68,53948.0,93.3731,93.48,93.3731,93.4389,53948.0
2018-07-25 14:30:00,113.68,113.76,113.59,113.66,59358.0,93.4389,93.5046,93.3649,93.4224,59358.0
2018-07-25 14:35:00,113.66,114.0,113.62,113.97,76476.0,93.4224,93.7019,93.3895,93.6772,76476.0
2018-07-25 14:40:00,113.98,113.98,113.88,113.91,25707.0,93.6854,93.6854,93.6032,93.6279,25707.0
2018-07-25 14:45:00,113.91,113.98,113.78,113.91,49964.0,93.6279,93.6854,93.521,93.6279,49964.0
2018-07-25 14:50:00,113.91,113.91,113.58,113.73,42368.0,93.6279,93.6279,93.3567,93.48,42368.0
2018-07-25 14:55:00,113.74,113.74,113.49,113.52,29698.0,93.4882,93.4882,93.2827,93.3073,29698.0
2018-07-25 15:00:00,113.53,113.65,113.35,113.4,54282.0,93.3156,93.4142,93.1676,93.2087,54282.0
2018-07-25 15:05:00,113.43,113.46,113.31,113.43,25807.0,93.2334,93.258,93.1347,93.2334,25807.0
2018-07-25 15:10:00,113.43,113.47,113.29,113.32,47911.0,93.2334,93.2662,93.1183,93.143,47911.0
2018-07-25 15:15:00,113.33,113.35,113.14,113.22,52673.0,93.1512,93.1676,92.995,93.0608,52673.0
2018-07-25 15:20:00,113.22,113.24,113.14,113.2,70221.0,93.0608,93.0772,92.995,93.0443,70221.0
2018-07-25 15:25:00,113.21,113.23,112.83,112.89,79489.0,93.0525,93.069,92.7402,92.7895,79489.0
2018-07-25 15:30:00,112.89,112.93,112.57,112.57,100815.0,92.7895,92.8224,92.5265,92.5265,100815.0
2018-07-25 15:35:00,112.57,112.94,112.51,112.6,324986.0,92.5265,92.8306,92.4772,92.5512,324986.0
2018-07-25 15:40:00,112.61,112.65,112.47,112.62,168884.0,92.5594,92.5923,92.4443,92.5676,168884.0
2018-07-25 15:45:00,112.62,112.64,112.32,112.4,236677.0,92.5676,92.584,92.321,92.3868,236677.0
2018-07-25 15:50:00,112.4,113.15,112.27,113.06,314497.0,92.3868,93.0032,92.2799,92.9292,314497.0
2018-07-25 15:55:00,113.06,113.3,113.0,113.25,335261.0,92.9292,93.1265,92.8799,93.0854,335261.0
2018-07-26 09:30:00,113.95,114.46,113.65,114.15,191203.0,93.6608,94.08,93.4142,93.8252,191203.0
2018-07-26 09:35:00,114.16,114.16,113.23,113.37,88621.0,93.8334,93.8334,93.069,93.1841,88621.0
2018-07-26 09:40:00,113.37,113.47,113.15,113.22,78577.0,93.1841,93.2662,93.0032,93.0608,78577.0
2018-07-26 09:45:00,113.2,113.55,113.18,113.46,70511.0,93.0443,93.332,93.0279,93.258,70511.0
2018-07-26 09:50:00,113.49,113.59,113.19,113.35,73154.0,93.2827,93.3649,93.0361,93.1676,73154.0
2018-07-26 09:55:00,113.38,113.43,113.17,113.24,78200.0,93.1923,93.2334,93.0197,93.0772,78200.0
2018-07-26 10:00:00,113.26,113.51,113.26,113.45,55053.0,93.0936,93.2991,93.0936,93.2498,55053.0
2018-07-26 10:05:00,113.45,113.65,113.43,113.61,39620.0,93.2498,93.4142,93.2334,93.3813,39620.0
2018-07-26 10:10:00,113.6,113.96,113.6,113.67,41767.0,93.3731,93.669,93.3731,93.4306,41767.0
2018-07-26 10:15:00,113.69,113.81,113.47,113.8,43599.0,93.4471,93.5457,93.2662,93.5375,43599.0
2018-07-26 10:20:00,113.82,113.86,113.46,113.57,28989.0,93.5539,93.5868,93.258,93.3484,28989.0
2018-07-26 10:25:00,113.56,113.56,113.17,113.3,29297.0,93.3402,93.3402,93.0197,93.1265,29297.0
2018-07-26 10:30:00,113.26,113.42,113.22,113.4,26862.0,93.0936,93.2251,93.0608,93.2087,26862.0
2018-07-26 10:35:00,113.42,113.56,113.33,113.56,31137.0,93.2251,93.3402,93.1512,93.3402,31137.0
2018-07-26 10:40:00,113.58,113.58,113.47,113.52,23671.0,93.3567,93.3567,93.2662,93.3073,23671.0
2018-07-26 10:45:00,113.53,113.75,113.49,113.52,34101.0,93.3156,93.4964,93.2827,93.3073,34101.0
2018-07-26 10:50:00,113.53,113.54,113.36,113.53,28868.0,93.3156,93.3238,93.1758,93.3156,28868.0
2018-07-26 10:55:00,113.54,113.78,113.31,113.72,35427.0,93.3238,93.521,93.1347,93.4717,35427.0
2018-07-26 11:00:00,113.72,113.93,113.66,113.75,38323.0,93.4717,93.6443,93.4224,93.4964,38323.0
2018-07-26 11:05:00,113.76,113.96,113.7,113.81,44342.0,93.5046,93.669,93.4553,93.5457,44342.0
2018-07-26 11:10:00,113.84,113.92,113.77,113.83,39312.0,93.5704,93.6361,93.5128,93.5621,39312.0
2018-07-26 11:15:00,113.84,113.85,113.64,113.65,69064.0,93.5704,93.5786,93.406,93.4142,69064.0
2018-07-26 11:20:00,113.65,113.91,113.63,113.88,49756.0,93.4142,93.6279,93.3978,93.6032,49756.0
2018-07-26 11:25:00,113.87,113.88,113.71,113.75,35337.0,93.595,93.6032,93.4635,93.4964,35337.0
2018-07-26 11:30:00,113.77,113.8,113.43,113.43,29630.0,93.5128,93.5375,93.2334,93.2334,29630.0
2018-07-26 11:35:00,113.44,113.5,113.36,113.41,35157.0,93.2416,93.2909,93.1758,93.2169,35157.0
2018-07-26 11:40:00,113.4,113.52,113.3,113.52,25414.0,93.2087,93.3073,93.1265,93.3073,25414.0
2018-07-26 11:45:00,113.52,113.69,113.5,113.68,26262.0,93.3073,93.4471,93.2909,93.4389,26262.0
2018-07-26 11:50:00,113.69,113.81,113.58,113.81,25919.0,93.4471,93.5457,93.3567,93.5457,25919.0
2018-07-26 11:55:00,113.81,113.88,113.68,113.73,31390.0,93.5457,93.6032,93.4389,93.48,31390.0
2018-07-26 12:00:00,113.74,113.75,113.61,113.62,33585.0,93.4882,93.4964,93.3813,93.3895,33585.0
2018-07-26 12:05:00,113.63,113.64,113.49,113.53,37467.0,93.3978,93.406,93.2827,93.3156,37467.0
2018-07-26 12:10:00,113.53,113.65,113.5,113.58,19682.0,93.3156,93.4142,93.2909,93.3567,19682.0
2018-07-26 12:15:00,113.58,113.62,113.48,113.48,22193.0,93.3567,93.3895,93.2745,93.2745,22193.0
2018-07-26 12:20:00,113.48,113.51,113.36,113.37,23197.0,93.2745,93.2991,93.1758,93.1841,23197.0
2018-07-26 12:25:00,113.37,113.37,113.19,113.25,28077.0,93.1841,93.1841,93.0361,93.0854,28077.0
2018-07-26 12:30:00,113.26,113.31,113.21,113.24,27038.0,93.0936,93.1347,93.0525,93.0772,27038.0
2018-07-26 12:35:00,113.25,113.31,113.21,113.28,28671.0,93.0854,93.1347,93.0525,93.1101,28671.0
2018-07-26 12:40:00,113.3,113.3,113.16,113.19,24933.0,93.1265,93.1265,93.0114,93.0361,24933.0
2018-07-26 12:45:00,113.19,113.27,113.13,113.16,19303.0,93.0361,93.1019,92.9868,93.0114,19303.0
2018-07-26 12:50:00,113.17,113.19,113.02,113.12,16194.0,93.0197,93.0361,92.8964,92.9786,16194.0
2018-07-26 12:55:00,113.13,113.18,113.12,113.16,16487.0,92.9868,93.0279,92.9786,93.0114,16487.0
2018-07-26 13:00:00,113.16,113.36,113.13,113.36,23253.0,93.0114,93.1758,92.9868,93.1758,23253.0
2018-07-26 13:05:00,113.36,113.36,113.21,113.29,17629.0,93.1758,93.1758,93.0525,93.1183,17629.0
2018-07-26 13:10:00,113.3,113.31,113.23,113.26,17969.0,93.1265,93.1347,93.069,93.0936,17969.0
2018-07-26 13:15:00,113.26,113.36,113.23,113.3,33460.0,93.0936,93.1758,93.069,93.1265,33460.0
2018-07-26 13:20:00,113.33,113.51,113.29,113.42,37783.0,93.1512,93.2991,93.1183,93.2251,37783.0
2018-07-26 13:25:00,113.43,113.52,113.43,113.47,51980.0,93.2334,93.3073,93.2334,93.2662,51980.0
2018-07-26 13:30:00,113.47,113.62,113.45,113.53,65723.0,93.2662,93.3895,93.2498,93.3156,65723.0
2018-07-26 13:35:00,113.53,113.62,113.52,113.58,31778.0,93.3156,93.3895,93.3073,93.3567,31778.0
2018-07-26 13:40:00,113.59,113.64,113.42,113.43,45445.0,93.3649,93.406,93.2251,93.2334,45445.0
2018-07-26 13:45:00,113.43,113.48,113.26,113.3,27066.0,93.2334,93.2745,93.0936,93.1265,27066.0
2018-07-26 13:50:00,113.3,113.33,113.21,113.26,27270.0,93.1265,93.1512,93.0525,93.0936,27270.0
2018-07-26 13:55:00,113.23,113.36,113.09,113.17,29074.0,93.069,93.1758,92.9539,93.0197,29074.0
2018-07-26 14:00:00,113.17,113.18,112.96,113.0,64160.0,93.0197,93.0279,92.8471,92.8799,64160.0
2018-07-26 14:05:00,113.0,113.33,112.99,113.21,45156.0,92.8799,93.1512,92.8717,93.0525,45156.0
2018-07-26 14:10:00,113.22,113.31,113.14,113.14,60619.0,93.0608,93.1347,92.995,92.995,60619.0
2018-07-26 14:15:00,113.14,113.21,112.97,113.02,41848.0,92.995,93.0525,92.8553,92.8964,41848.0
2018-07-26 14:20:00,113.02,113.16,113.0,113.14,34493.0,92.8964,93.0114,92.8799,92.995,34493.0
2018-07-26 14:25:00,113.13,113.18,113.1,113.15,27357.0,92.9868,93.0279,92.9621,93.0032,27357.0
2018-07-26 14:30:00,113.14,113.21,113.07,113.14,54483.0,92.995,93.0525,92.9375,92.995,54483.0
2018-07-26 14:35:00,113.14,113.17,113.08,113.13,25058.0,92.995,93.0197,92.9457,92.9868,25058.0
2018-07-26 14:40:00,113.14,113.19,113.09,113.14,33112.0,92.995,93.0361,92.9539,92.995,33112.0
2018-07-26 14:45:00,113.13,113.19,113.08,113.08,20375.0,92.9868,93.0361,92.9457,92.9457,20375.0
2018-07-26 14:50:00,113.09,113.16,113.06,113.07,24165.0,92.9539,93.0114,92.9292,92.9375,24165.0
2018-07-26 14:55:00,113.07,113.16,113.05,113.07,23119.0,92.9375,93.0114,92.921,92.9375,23119.0
2018-07-26 15:00:00,113.08,113.1,112.94,113.1,66719.0,92.9457,92.9621,92.8306,92.9621,66719.0
2018-07-26 15:05:00,113.09,113.36,113.06,113.35,41650.0,92.9539,93.1758,92.9292,93.1676,41650.0
2018-07-26 15:10:00,113.34,113.37,113.13,113.15,38806.0,93.1594,93.1841,92.9868,93.0032,38806.0
2018-07-26 15:15:00,113.16,113.22,113.13,113.13,34743.0,93.0114,93.0608,92.9868,92.9868,34743.0
2018-07-26 15:20:00,113.11,113.23,113.11,113.18,46113.0,92.9703,93.069,92.9703,93.0279,46113.0
2018-07-26 15:25:00,113.2,113.43,113.12,113.4,30774.0,93.0443,93.2334,92.9786,93.2087,30774.0
2018-07-26 15:30:00,113.4,113.4,113.25,113.35,64870.0,93.2087,93.2087,93.0854,93.1676,64870.0
2018-07-26 15:35:00,113.36,113.38,113.31,113.38,57372.0,93.1758,93.1923,93.1347,93.1923,57372.0
2018-07-26 15:40:00,113.39,113.39,113.31,113.32,66591.0,93.2005,93.2005,93.1347,93.143,66591.0
2018-07-26 15:45:00,113.33,113.38,113.25,113.25,66686.0,93.1512,93.1923,93.0854,93.0854,66686.0
2018-07-26 15:50:00,113.25,113.29,113.17,113.25,120957.0,93.0854,93.1183,93.0197,93.0854,120957.0
2018-07-26 15:55:00,113.23,113.32,113.22,113.31,221474.0,93.069,93.143,93.0608,93.1347,221474.0
2018-07-27 09:30:00,113.19,113.96,113.19,113.5,80674.0,93.0361,93.669,93.0361,93.2909,80674.0
2018-07-27 09:35:00,113.53,113.75,113.39,113.58,23925.0,93.3156,93.4964,93.2005,93.3567,23925.0
2018-07-27 09:40:00,113.62,113.72,113.29,113.72,35910.0,93.3895,93.4717,93.1183,93.4717,35910.0
2018-07-27 09:45:00,113.72,114.09,113.62,113.9,67453.0,93.4717,93.7759,93.3895,93.6197,67453.0
2018-07-27 09:50:00,113.91,114.29,113.9,114.24,38704.0,93.6279,93.9402,93.6197,93.8991,38704.0
2018-07-27 09:55:00,114.25,114.28,113.81,113.82,35502.0,93.9074,93.932,93.5457,93.5539,35502.0
2018-07-27 10:00:00,113.85,114.03,113.55,114.03,56045.0,93.5786,93.7265,93.332,93.7265,56045.0
2018-07-27 10:05:00,114.03,114.22,114.0,114.1,64991.0,93.7265,93.8827,93.7019,93.7841,64991.0
2018-07-27 10:10:00,114.1,114.1,113.71,113.71,48934.0,93.7841,93.7841,93.4635,93.4635,48934.0
2018-07-27 10:15:00,113.7,113.82,113.58,113.6,45084.0,93.4553,93.5539,93.3567,93.3731,45084.0
2018-07-27 10:20:00,113.58,113.77,113.58,113.58,57734.0,93.3567,93.5128,93.3567,93.3567,57734.0
2018-07-27 10:25:00,113.55,113.7,113.4,113.43,69827.0,93.332,93.4553,93.2087,93.2334,69827.0
2018-07-27 10:30:00,113.44,113.51,113.28,113.49,52148.0,93.2416,93.2991,93.1101,93.2827,52148.0
2018-07-27 10:35:00,113.51,113.74,113.45,113.65,31088.0,93.2991,93.4882,93.2498,93.4142,31088.0
2018-07-27 10:40:00,113.64,113.66,113.3,113.46,42463.0,93.406,93.4224,93.1265,93.258,42463.0
2018-07-27 10:45:00,113.46,113.51,113.25,113.28,34777.0,93.258,93.2991,93.0854,93.1101,34777.0
2018-07-27 10:50:00,113.28,113.57,113.28,113.5,25686.0,93.1101,93.3484,93.1101,93.2909,25686.0
2018-07-27 10:55:00,113.47,113.57,113.33,113.57,21857.0,93.2662,93.3484,93.1512,93.3484,21857.0
2018-07-27 11:00:00,113.57,113.73,113.56,113.73,34497.0,93.3484,93.48,93.3402,93.48,34497.0
2018-07-27 11:05:00,113.75,113.75,113.5,113.58,25619.0,93.4964,93.4964,93.2909,93.3567,25619.0
2018-07-27 11:10:00,113.57,113.65,113.22,113.34,18799.0,93.3484,93.4142,93.0608,93.1594,18799.0
2018-07-27 11:15:00,113.3,113.38,113.19,113.37,21295.0,93.1265,93.1923,93.0361,93.1841,21295.0
2018-07-27 11:20:00,113.38,113.54,113.34,113.44,57255.0,93.1923,93.3238,93.1594,93.2416,57255.0
2018-07-27 11:25:00,113.42,113.57,113.31,113.45,26575.0,93.2251,93.3484,93.1347,93.2498,26575.0
2018-07-27 11:30:00,113.44,113.54,113.34,113.5,44670.0,93.2416,93.3238,93.1594,93.2909,44670.0
2018-07-27 11:35:00,113.49,113.59,113.44,113.51,39052.0,93.2827,93.3649,93.2416,93.2991,39052.0
2018-07-27 11:40:00,113.53,113.59,113.38,113.48,26048.0,93.3156,93.3649,93.1923,93.2745,26048.0
2018-07-27 11:45:00,113.48,113.57,113.28,113.48,51945.0,93.2745,93.3484,93.1101,93.2745,51945.0
2018-07-27 11:50:00,113.49,113.63,113.48,113.59,33179.0,93.2827,93.3978,93.2745,93.3649,33179.0
2018-07-27 11:55:00,113.58,113.64,113.42,113.42,25375.0,93.3567,93.406,93.2251,93.2251,25375.0
2018-07-27 12:00:00,113.44,113.44,113.14,113.26,30017.0,93.2416,93.2416,92.995,93.0936,30017.0
2018-07-27 12:05:00,113.24,113.26,113.07,113.19,17703.0,93.0772,93.0936,92.9375,93.0361,17703.0
2018-07-27 12:10:00,113.21,113.3,113.2,113.29,11982.0,93.0525,93.1265,93.0443,93.1183,11982.0
2018-07-27 12:15:00,113.28,113.48,113.23,113.45,17643.0,93.1101,93.2745,93.069,93.2498,17643.0
2018-07-27 12:20:00,113.44,113.44,113.15,113.15,17538.0,93.2416,93.2416,93.0032,93.0032,17538.0
2018-07-27 12:25:00,113.17,113.25,113.03,113.08,21660.0,93.0197,93.0854,92.9046,92.9457,21660.0
2018-07-27 12:30:00,113.08,113.13,112.84,112.91,34173.0,92.9457,92.9868,92.7484,92.806,34173.0
2018-07-27 12:35:00,112.88,112.93,112.46,112.48,38724.0,92.7813,92.8224,92.4361,92.4525,38724.0
2018-07-27 12:40:00,112.48,112.65,112.46,112.59,20658.0,92.4525,92.5923,92.4361,92.5429,20658.0
2018-07-27 12:45:00,112.63,112.76,112.6,112.6,15474.0,92.5758,92.6827,92.5512,92.5512,15474.0
2018-07-27 12:50:00,112.58,112.69,112.42,112.58,23879.0,92.5347,92.6251,92.4032,92.5347,23879.0
2018-07-27 12:55:00,112.59,112.61,112.35,112.38,22373.0,92.5429,92.5594,92.3457,92.3703,22373.0
2018-07-27 13:00:00,112.35,112.46,112.02,112.46,41584.0,92.3457,92.4361,92.0744,92.4361,41584.0
2018-07-27 13:05:00,112.46,112.71,112.44,112.49,21650.0,92.4361,92.6416,92.4196,92.4607,21650.0
2018-07-27 13:10:00,112.49,112.56,112.32,112.47,44598.0,92.4607,92.5183,92.321,92.4443,44598.0
2018-07-27 13:15:00,112.46,112.5,112.35,112.49,10930.0,92.4361,92.469,92.3457,92.4607,10930.0
2018-07-27 13:20:00,112.5,112.53,112.36,112.49,11379.0,92.469,92.4936,92.3539,92.4607,11379.0
2018-07-27 13:25:00,112.5,112.57,112.42,112.46,23652.0,92.469,92.5265,92.4032,92.4361,23652.0
2018-07-27 13:30:00,112.43,112.48,112.31,112.31,28554.0,92.4114,92.4525,92.3128,92.3128,28554.0
2018-07-27 13:35:00,112.3,112.5,112.28,112.49,13670.0,92.3046,92.469,92.2881,92.4607,13670.0
2018-07-27 13:40:00,112.51,112.51,112.32,112.41,26560.0,92.4772,92.4772,92.321,92.395,26560.0
2018-07-27 13:45:00,112.41,112.54,112.38,112.52,39476.0,92.395,92.5018,92.3703,92.4854,39476.0
2018-07-27 13:50:00,112.51,112.57,112.46,112.47,31867.0,92.4772,92.5265,92.4361,92.4443,31867.0
2018-07-27 13:55:00,112.48,112.76,112.47,112.76,34363.0,92.4525,92.6827,92.4443,92.6827,34363.0
2018-07-27 14:00:00,112.76,112.82,112.61,112.66,26989.0,92.6827,92.732,92.5594,92.6005,26989.0
2018-07-27 14:05:00,112.68,112.77,112.62,112.64,12913.0,92.6169,92.6909,92.5676,92.584,12913.0
2018-07-27 14:10:00,112.64,112.72,112.58,112.62,24469.0,92.584,92.6498,92.5347,92.5676,24469.0
2018-07-27 14:15:00,112.62,112.62,112.32,112.35,18193.0,92.5676,92.5676,92.321,92.3457,18193.0
2018-07-27 14:20:00,112.35,112.38,112.24,112.34,18654.0,92.3457,92.3703,92.2553,92.3374,18654.0
2018-07-27 14:25:00,112.35,112.37,112.21,112.31,13225.0,92.3457,92.3621,92.2306,92.3128,13225.0
2018-07-27 14:30:00,112.3,112.53,112.21,112.43,19422.0,92.3046,92.4936,92.2306,92.4114,19422.0
2018-07-27 14:35:00,112.42,112.42,112.26,112.27,23141.0,92.4032,92.4032,92.2717,92.2799,23141.0
2018-07-27 14:40:00,112.27,112.5,112.25,112.28,33084.0,92.2799,92.469,92.2635,92.2881,33084.0
2018-07-27 14:45:00,112.3,112.46,112.25,112.3,21756.0,92.3046,92.4361,92.2635,92.3046,21756.0
2018-07-27 14:50:00,112.28,112.38,112.26,112.38,12056.0,92.2881,92.3703,92.2717,92.3703,12056.0
2018-07-27 14:55:00,112.37,112.46,112.29,112.32,32005.0,92.3621,92.4361,92.2963,92.321,32005.0
2018-07-27 15:00:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:05:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:10:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:15:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:20:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:25:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:30:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:35:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:40:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:45:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:50:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-27 15:55:00,112.32,112.32,112.32,112.32,0.0,92.321,92.321,92.321,92.321,0.0
2018-07-30 09:30:00,111.99,112.33,111.85,111.85,79850.0,92.5643,92.8454,92.4486,92.4486,79850.0
2018-07-30 09:35:00,111.82,112.0,111.63,111.87,36872.0,92.4238,92.5726,92.2668,92.4651,36872.0
2018-07-30 09:40:00,111.89,112.01,111.66,111.69,31400.0,92.4817,92.5809,92.2916,92.3164,31400.0
2018-07-30 09:45:00,111.7,111.97,111.7,111.74,57446.0,92.3246,92.5478,92.3246,92.3577,57446.0
2018-07-30 09:50:00,111.73,111.97,111.71,111.8,34445.0,92.3494,92.5478,92.3329,92.4073,34445.0
2018-07-30 09:55:00,111.78,112.13,111.76,112.09,42276.0,92.3908,92.6801,92.3742,92.647,42276.0
2018-07-30 10:00:00,112.08,112.38,112.03,112.04,29795.0,92.6387,92.8867,92.5974,92.6057,29795.0
2018-07-30 10:05:00,112.03,112.09,111.78,111.97,45939.0,92.5974,92.647,92.3908,92.5478,45939.0
2018-07-30 10:10:00,111.99,112.0,111.7,111.73,46914.0,92.5643,92.5726,92.3246,92.3494,46914.0
2018-07-30 10:15:00,111.72,111.78,111.57,111.71,40545.0,92.3412,92.3908,92.2172,92.3329,40545.0
2018-07-30 10:20:00,111.71,111.81,111.53,111.6,26880.0,92.3329,92.4156,92.1841,92.242,26880.0
2018-07-30 10:25:00,111.59,111.74,111.43,111.65,19283.0,92.2337,92.3577,92.1015,92.2833,19283.0
2018-07-30 10:30:00,111.65,111.8,111.52,111.63,50184.0,92.2833,92.4073,92.1759,92.2668,50184.0
2018-07-30 10:35:00,111.63,111.65,111.46,111.64,21633.0,92.2668,92.2833,92.1263,92.275,21633.0
2018-07-30 10:40:00,111.66,111.66,111.48,111.57,21880.0,92.2916,92.2916,92.1428,92.2172,21880.0
2018-07-30 10:45:00,111.57,111.63,111.49,111.56,23683.0,92.2172,92.2668,92.1511,92.2089,23683.0
2018-07-30 10:50:00,111.53,111.53,111.4,111.46,15544.0,92.1841,92.1841,92.0767,92.1263,15544.0
2018-07-30 10:55:00,111.46,111.61,111.43,111.51,14847.0,92.1263,92.2502,92.1015,92.1676,14847.0
2018-07-30 11:00:00,111.53,111.58,111.38,111.47,22689.0,92.1841,92.2255,92.0601,92.1345,22689.0
2018-07-30 11:05:00,111.46,111.62,111.2,111.2,82460.0,92.1263,92.2585,91.9114,91.9114,82460.0
2018-07-30 11:10:00,111.19,111.24,111.04,111.11,25437.0,91.9031,91.9444,91.7791,91.837,25437.0
2018-07-30 11:15:00,111.13,111.35,111.13,111.17,19225.0,91.8535,92.0353,91.8535,91.8866,19225.0
2018-07-30 11:20:00,111.17,111.28,111.16,111.17,18561.0,91.8866,91.9775,91.8783,91.8866,18561.0
2018-07-30 11:25:00,111.16,111.34,111.15,111.16,23872.0,91.8783,92.0271,91.87,91.8783,23872.0
2018-07-30 11:30:00,111.18,111.28,111.09,111.21,19429.0,91.8948,91.9775,91.8204,91.9196,19429.0
2018-07-30 11:35:00,111.2,111.2,110.96,110.97,28881.0,91.9114,91.9114,91.713,91.7213,28881.0
2018-07-30 11:40:00,110.97,111.16,110.97,111.1,15423.0,91.7213,91.8783,91.7213,91.8287,15423.0
2018-07-30 11:45:00,111.09,111.13,110.91,110.91,20593.0,91.8204,91.8535,91.6717,91.6717,20593.0
2018-07-30 11:50:00,110.91,111.21,110.88,111.2,27096.0,91.6717,91.9196,91.6469,91.9114,27096.0
2018-07-30 11:55:00,111.2,111.48,111.19,111.22,36236.0,91.9114,92.1428,91.9031,91.9279,36236.0
2018-07-30 12:00:00,111.21,111.24,111.06,111.1,27648.0,91.9196,91.9444,91.7957,91.8287,27648.0
2018-07-30 12:05:00,111.11,111.22,111.03,111.05,23126.0,91.837,91.9279,91.7709,91.7874,23126.0
2018-07-30 12:10:00,111.04,111.07,110.88,111.01,18459.0,91.7791,91.8039,91.6469,91.7543,18459.0
2018-07-30 12:15:00,111.01,111.16,111.0,111.13,23871.0,91.7543,91.8783,91.7461,91.8535,23871.0
2018-07-30 12:20:00,111.12,111.24,111.06,111.21,20222.0,91.8452,91.9444,91.7957,91.9196,20222.0
2018-07-30 12:25:00,111.2,111.31,111.16,111.23,13928.0,91.9114,92.0023,91.8783,91.9362,13928.0
2018-07-30 12:30:00,111.24,111.24,111.13,111.15,19755.0,91.9444,91.9444,91.8535,91.87,19755.0
2018-07-30 12:35:00,111.16,111.31,111.16,111.23,18391.0,91.8783,92.0023,91.8783,91.9362,18391.0
2018-07-30 12:40:00,111.26,111.31,110.99,111.02,28234.0,91.961,92.0023,91.7378,91.7626,28234.0
2018-07-30 12:45:00,110.99,111.04,110.79,110.82,24271.0,91.7378,91.7791,91.5725,91.5973,24271.0
2018-07-30 12:50:00,110.85,111.0,110.81,110.99,27362.0,91.6221,91.7461,91.589,91.7378,27362.0
2018-07-30 12:55:00,111.01,111.1,110.97,111.08,53581.0,91.7543,91.8287,91.7213,91.8122,53581.0
2018-07-30 13:00:00,111.11,111.17,111.01,111.12,21692.0,91.837,91.8866,91.7543,91.8452,21692.0
2018-07-30 13:05:00,111.07,111.29,111.06,111.28,47424.0,91.8039,91.9858,91.7957,91.9775,47424.0
2018-07-30 13:10:00,111.28,111.42,111.28,111.36,22442.0,91.9775,92.0932,91.9775,92.0436,22442.0
2018-07-30 13:15:00,111.37,111.38,111.22,111.3,62659.0,92.0519,92.0601,91.9279,91.994,62659.0
2018-07-30 13:20:00,111.27,111.45,111.11,111.45,78351.0,91.9692,92.118,91.837,92.118,78351.0
2018-07-30 13:25:00,111.45,111.45,111.28,111.44,48908.0,92.118,92.118,91.9775,92.1097,48908.0
2018-07-30 13:30:00,111.42,111.47,111.33,111.35,49322.0,92.0932,92.1345,92.0188,92.0353,49322.0
2018-07-30 13:35:00,111.35,111.59,111.34,111.59,35489.0,92.0353,92.2337,92.0271,92.2337,35489.0
2018-07-30 13:40:00,111.59,111.63,111.5,111.54,28300.0,92.2337,92.2668,92.1593,92.1924,28300.0
2018-07-30 13:45:00,111.54,111.55,111.39,111.45,84601.0,92.1924,92.2007,92.0684,92.118,84601.0
2018-07-30 13:50:00,111.45,111.53,111.39,111.51,60349.0,92.118,92.1841,92.0684,92.1676,60349.0
2018-07-30 13:55:00,111.5,111.82,111.47,111.78,28303.0,92.1593,92.4238,92.1345,92.3908,28303.0
2018-07-30 14:00:00,111.79,111.89,111.67,111.89,18933.0,92.399,92.4817,92.2998,92.4817,18933.0
2018-07-30 14:05:00,111.89,111.95,111.69,111.74,16043.0,92.4817,92.5313,92.3164,92.3577,16043.0
2018-07-30 14:10:00,111.77,111.81,111.6,111.63,19069.0,92.3825,92.4156,92.242,92.2668,19069.0
2018-07-30 14:15:00,111.63,111.67,111.51,111.65,46925.0,92.2668,92.2998,92.1676,92.2833,46925.0
2018-07-30 14:20:00,111.66,111.68,111.6,111.6,25865.0,92.2916,92.3081,92.242,92.242,25865.0
2018-07-30 14:25:00,111.6,111.64,111.56,111.61,29666.0,92.242,92.275,92.2089,92.2502,29666.0
2018-07-30 14:30:00,111.61,111.67,111.54,111.56,111030.0,92.2502,92.2998,92.1924,92.2089,111030.0
2018-07-30 14:35:00,111.56,111.82,111.53,111.54,28978.0,92.2089,92.4238,92.1841,92.1924,28978.0
2018-07-30 14:40:00,111.53,111.61,111.46,111.49,24313.0,92.1841,92.2502,92.1263,92.1511,24313.0
2018-07-30 14:45:00,111.51,111.54,111.44,111.48,21288.0,92.1676,92.1924,92.1097,92.1428,21288.0
2018-07-30 14:50:00,111.49,111.6,111.47,111.57,22758.0,92.1511,92.242,92.1345,92.2172,22758.0
2018-07-30 14:55:00,111.58,111.7,111.45,111.54,57402.0,92.2255,92.3246,92.118,92.1924,57402.0
2018-07-30 15:00:00,111.55,111.6,111.46,111.58,26983.0,92.2007,92.242,92.1263,92.2255,26983.0
2018-07-30 15:05:00,111.58,111.66,111.48,111.5,18784.0,92.2255,92.2916,92.1428,92.1593,18784.0
2018-07-30 15:10:00,111.52,111.53,111.35,111.39,19950.0,92.1759,92.1841,92.0353,92.0684,19950.0
2018-07-30 15:15:00,111.41,111.42,111.27,111.31,28772.0,92.0849,92.0932,91.9692,92.0023,28772.0
2018-07-30 15:20:00,111.29,111.31,111.15,111.15,32676.0,91.9858,92.0023,91.87,91.87,32676.0
2018-07-30 15:25:00,111.17,111.23,111.03,111.04,39087.0,91.8866,91.9362,91.7709,91.7791,39087.0
2018-07-30 15:30:00,111.04,111.27,110.98,111.27,51586.0,91.7791,91.9692,91.7295,91.9692,51586.0
2018-07-30 15:35:00,111.28,111.32,111.1,111.16,44984.0,91.9775,92.0106,91.8287,91.8783,44984.0
2018-07-30 15:40:00,111.16,111.24,111.06,111.1,42571.0,91.8783,91.9444,91.7957,91.8287,42571.0
2018-07-30 15:45:00,111.09,111.13,110.92,110.92,68255.0,91.8204,91.8535,91.6799,91.6799,68255.0
2018-07-30 15:50:00,110.9,111.03,110.7,110.97,79449.0,91.6634,91.7709,91.4981,91.7213,79449.0
2018-07-30 15:55:00,110.98,110.98,110.79,110.91,355968.0,91.7295,91.7295,91.5725,91.6717,355968.0
2018-07-31 09:30:00,112.02,112.43,111.34,112.33,94886.0,92.5891,92.928,92.0271,92.8454,94886.0
2018-07-31 09:35:00,112.3,112.52,112.17,112.48,135980.0,92.8206,93.0024,92.7131,92.9693,135980.0
2018-07-31 09:40:00,112.48,112.59,112.04,112.04,197709.0,92.9693,93.0603,92.6057,92.6057,197709.0
2018-07-31 09:45:00,112.06,112.18,111.76,111.76,51028.0,92.6222,92.7214,92.3742,92.3742,51028.0
2018-07-31 09:50:00,111.76,111.8,111.35,111.59,36443.0,92.3742,92.4073,92.0353,92.2337,36443.0
2018-07-31 09:55:00,111.59,111.63,111.38,111.38,29614.0,92.2337,92.2668,92.0601,92.0601,29614.0
2018-07-31 10:00:00,111.35,111.61,111.32,111.5,167168.0,92.0353,92.2502,92.0106,92.1593,167168.0
2018-07-31 10:05:00,111.52,111.53,111.35,111.49,135320.0,92.1759,92.1841,92.0353,92.1511,135320.0
2018-07-31 10:10:00,111.49,111.65,111.23,111.23,51891.0,92.1511,92.2833,91.9362,91.9362,51891.0
2018-07-31 10:15:00,111.24,111.26,110.93,110.94,24837.0,91.9444,91.961,91.6882,91.6965,24837.0
2018-07-31 10:20:00,110.92,111.35,110.92,111.29,25374.0,91.6799,92.0353,91.6799,91.9858,25374.0
2018-07-31 10:25:00,111.3,111.44,111.29,111.31,28093.0,91.994,92.1097,91.9858,92.0023,28093.0
2018-07-31 10:30:00,111.34,111.58,111.34,111.51,38704.0,92.0271,92.2255,92.0271,92.1676,38704.0
2018-07-31 10:35:00,111.49,111.64,111.4,111.56,58090.0,92.1511,92.275,92.0767,92.2089,58090.0
2018-07-31 10:40:00,111.58,111.58,111.35,111.47,56939.0,92.2255,92.2255,92.0353,92.1345,56939.0
2018-07-31 10:45:00,111.48,111.62,111.42,111.57,43644.0,92.1428,92.2585,92.0932,92.2172,43644.0
2018-07-31 10:50:00,111.57,111.64,111.47,111.47,55028.0,92.2172,92.275,92.1345,92.1345,55028.0
2018-07-31 10:55:00,111.45,111.54,111.37,111.42,30496.0,92.118,92.1924,92.0519,92.0932,30496.0
2018-07-31 11:00:00,111.39,111.53,111.35,111.49,26055.0,92.0684,92.1841,92.0353,92.1511,26055.0
2018-07-31 11:05:00,111.52,111.79,111.52,111.62,17852.0,92.1759,92.399,92.1759,92.2585,17852.0
2018-07-31 11:10:00,111.63,111.73,111.57,111.65,20032.0,92.2668,92.3494,92.2172,92.2833,20032.0
2018-07-31 11:15:00,111.66,111.7,111.6,111.62,19930.0,92.2916,92.3246,92.242,92.2585,19930.0
2018-07-31 11:20:00,111.69,111.71,111.59,111.62,16434.0,92.3164,92.3329,92.2337,92.2585,16434.0
2018-07-31 11:25:00,111.62,111.68,111.49,111.5,18800.0,92.2585,92.3081,92.1511,92.1593,18800.0
2018-07-31 11:30:00,111.52,111.58,111.45,111.45,19422.0,92.1759,92.2255,92.118,92.118,19422.0
2018-07-31 11:35:00,111.46,111.67,111.46,111.61,31867.0,92.1263,92.2998,92.1263,92.2502,31867.0
2018-07-31 11:40:00,111.59,111.67,111.54,111.62,19998.0,92.2337,92.2998,92.1924,92.2585,19998.0
2018-07-31 11:45:00,111.61,111.74,111.59,111.65,35040.0,92.2502,92.3577,92.2337,92.2833,35040.0
2018-07-31 11:50:00,111.66,111.7,111.57,111.59,22453.0,92.2916,92.3246,92.2172,92.2337,22453.0
2018-07-31 11:55:00,111.59,111.62,111.48,111.59,18621.0,92.2337,92.2585,92.1428,92.2337,18621.0
2018-07-31 12:00:00,111.59,111.72,111.59,111.63,31117.0,92.2337,92.3412,92.2337,92.2668,31117.0
2018-07-31 12:05:00,111.63,111.64,111.47,111.47,33333.0,92.2668,92.275,92.1345,92.1345,33333.0
2018-07-31 12:10:00,111.47,111.64,111.46,111.6,15359.0,92.1345,92.275,92.1263,92.242,15359.0
2018-07-31 12:15:00,111.62,111.68,111.57,111.62,27057.0,92.2585,92.3081,92.2172,92.2585,27057.0
2018-07-31 12:20:00,111.63,111.69,111.59,111.63,32003.0,92.2668,92.3164,92.2337,92.2668,32003.0
2018-07-31 12:25:00,111.63,111.72,111.6,111.71,75336.0,92.2668,92.3412,92.242,92.3329,75336.0
2018-07-31 12:30:00,111.72,111.75,111.64,111.67,115587.0,92.3412,92.366,92.275,92.2998,115587.0
2018-07-31 12:35:00,111.66,111.68,111.56,111.59,58438.0,92.2916,92.3081,92.2089,92.2337,58438.0
2018-07-31 12:40:00,111.59,111.66,111.55,111.64,38470.0,92.2337,92.2916,92.2007,92.275,38470.0
2018-07-31 12:45:00,111.63,111.65,111.52,111.63,20138.0,92.2668,92.2833,92.1759,92.2668,20138.0
2018-07-31 12:50:00,111.65,111.66,111.59,111.6,23882.0,92.2833,92.2916,92.2337,92.242,23882.0
2018-07-31 12:55:00,111.59,111.65,111.53,111.65,14786.0,92.2337,92.2833,92.1841,92.2833,14786.0
2018-07-31 13:00:00,111.64,111.65,111.52,111.61,21229.0,92.275,92.2833,92.1759,92.2502,21229.0
2018-07-31 13:05:00,111.62,111.63,111.44,111.54,19354.0,92.2585,92.2668,92.1097,92.1924,19354.0
2018-07-31 13:10:00,111.53,111.55,111.4,111.41,18401.0,92.1841,92.2007,92.0767,92.0849,18401.0
2018-07-31 13:15:00,111.41,111.42,111.23,111.23,30531.0,92.0849,92.0932,91.9362,91.9362,30531.0
2018-07-31 13:20:00,111.25,111.33,111.25,111.29,24033.0,91.9527,92.0188,91.9527,91.9858,24033.0
2018-07-31 13:25:00,111.28,111.33,111.23,111.27,17405.0,91.9775,92.0188,91.9362,91.9692,17405.0
2018-07-31 13:30:00,111.27,111.34,111.23,111.28,28742.0,91.9692,92.0271,91.9362,91.9775,28742.0
2018-07-31 13:35:00,111.26,111.36,111.25,111.31,19014.0,91.961,92.0436,91.9527,92.0023,19014.0
2018-07-31 13:40:00,111.31,111.34,111.28,111.32,16833.0,92.0023,92.0271,91.9775,92.0106,16833.0
2018-07-31 13:45:00,111.31,111.48,111.3,111.48,17729.0,92.0023,92.1428,91.994,92.1428,17729.0
2018-07-31 13:50:00,111.48,111.52,111.42,111.45,13303.0,92.1428,92.1759,92.0932,92.118,13303.0
2018-07-31 13:55:00,111.47,111.49,111.38,111.46,10363.0,92.1345,92.1511,92.0601,92.1263,10363.0
2018-07-31 14:00:00,111.45,111.56,111.42,111.43,12527.0,92.118,92.2089,92.0932,92.1015,12527.0
2018-07-31 14:05:00,111.42,111.46,111.38,111.43,14186.0,92.0932,92.1263,92.0601,92.1015,14186.0
2018-07-31 14:10:00,111.44,111.51,111.42,111.43,19152.0,92.1097,92.1676,92.0932,92.1015,19152.0
2018-07-31 14:15:00,111.42,111.43,111.36,111.42,22178.0,92.0932,92.1015,92.0436,92.0932,22178.0
2018-07-31 14:20:00,111.41,111.42,111.32,111.33,75139.0,92.0849,92.0932,92.0106,92.0188,75139.0
2018-07-31 14:25:00,111.34,111.57,111.34,111.57,27547.0,92.0271,92.2172,92.0271,92.2172,27547.0
2018-07-31 14:30:00,111.54,111.58,111.52,111.54,12123.0,92.1924,92.2255,92.1759,92.1924,12123.0
2018-07-31 14:35:00,111.55,111.69,111.55,111.6,19891.0,92.2007,92.3164,92.2007,92.242,19891.0
2018-07-31 14:40:00,111.6,111.6,111.48,111.56,13175.0,92.242,92.242,92.1428,92.2089,13175.0
2018-07-31 14:45:00,111.56,111.63,111.55,111.59,16270.0,92.2089,92.2668,92.2007,92.2337,16270.0
2018-07-31 14:50:00,111.59,111.7,111.57,111.65,15375.0,92.2337,92.3246,92.2172,92.2833,15375.0
2018-07-31 14:55:00,111.65,111.71,111.63,111.67,16494.0,92.2833,92.3329,92.2668,92.2998,16494.0
2018-07-31 15:00:00,111.66,111.66,111.56,111.58,26025.0,92.2916,92.2916,92.2089,92.2255,26025.0
2018-07-31 15:05:00,111.58,111.59,111.47,111.47,22171.0,92.2255,92.2337,92.1345,92.1345,22171.0
2018-07-31 15:10:00,111.48,111.55,111.44,111.54,15898.0,92.1428,92.2007,92.1097,92.1924,15898.0
2018-07-31 15:15:00,111.54,111.54,111.39,111.46,25390.0,92.1924,92.1924,92.0684,92.1263,25390.0
2018-07-31 15:20:00,111.45,111.53,111.44,111.48,34894.0,92.118,92.1841,92.1097,92.1428,34894.0
2018-07-31 15:25:00,111.48,111.52,111.46,111.51,34460.0,92.1428,92.1759,92.1263,92.1676,34460.0
2018-07-31 15:30:00,111.51,111.51,111.4,111.5,51763.0,92.1676,92.1676,92.0767,92.1593,51763.0
2018-07-31 15:35:00,111.49,111.5,111.4,111.43,38472.0,92.1511,92.1593,92.0767,92.1015,38472.0
2018-07-31 15:40:00,111.42,111.43,111.31,111.34,42295.0,92.0932,92.1015,92.0023,92.0271,42295.0
2018-07-31 15:45:00,111.37,111.41,111.07,111.11,98461.0,92.0519,92.0849,91.8039,91.837,98461.0
2018-07-31 15:50:00,111.1,111.27,111.04,111.24,157247.0,91.8287,91.9692,91.7791,91.9444,157247.0
2018-07-31 15:55:00,111.24,111.38,111.22,111.32,309119.0,91.9444,92.0601,91.9279,92.0106,309119.0
2018-08-01 09:30:00,111.16,111.77,110.79,111.13,103957.0,91.8783,92.3825,91.5725,91.8535,103957.0
2018-08-01 09:35:00,111.18,111.49,111.18,111.35,25918.0,91.8948,92.1511,91.8948,92.0353,25918.0
2018-08-01 09:40:00,111.35,111.55,111.15,111.15,57710.0,92.0353,92.2007,91.87,91.87,57710.0
2018-08-01 09:45:00,111.16,111.47,111.09,111.32,45007.0,91.8783,92.1345,91.8204,92.0106,45007.0
2018-08-01 09:50:00,111.33,111.48,111.27,111.38,37232.0,92.0188,92.1428,91.9692,92.0601,37232.0
2018-08-01 09:55:00,111.36,111.5,111.36,111.47,31061.0,92.0436,92.1593,92.0436,92.1345,31061.0
2018-08-01 10:00:00,111.47,111.59,111.37,111.47,39016.0,92.1345,92.2337,92.0519,92.1345,39016.0
2018-08-01 10:05:00,111.48,111.6,111.41,111.49,21721.0,92.1428,92.242,92.0849,92.1511,21721.0
2018-08-01 10:10:00,111.51,111.6,111.48,111.55,23048.0,92.1676,92.242,92.1428,92.2007,23048.0
2018-08-01 10:15:00,111.55,111.6,111.41,111.57,31664.0,92.2007,92.242,92.0849,92.2172,31664.0
2018-08-01 10:20:00,111.58,111.7,111.46,111.66,55432.0,92.2255,92.3246,92.1263,92.2916,55432.0
2018-08-01 10:25:00,111.68,111.91,111.63,111.87,22137.0,92.3081,92.4982,92.2668,92.4651,22137.0
2018-08-01 10:30:00,111.88,111.98,111.72,111.72,28085.0,92.4734,92.5561,92.3412,92.3412,28085.0
2018-08-01 10:35:00,111.72,111.72,111.48,111.5,21573.0,92.3412,92.3412,92.1428,92.1593,21573.0
2018-08-01 10:40:00,111.49,111.57,111.37,111.39,23213.0,92.1511,92.2172,92.0519,92.0684,23213.0
2018-08-01 10:45:00,111.39,111.47,111.28,111.46,45255.0,92.0684,92.1345,91.9775,92.1263,45255.0
2018-08-01 10:50:00,111.47,111.55,111.36,111.48,65860.0,92.1345,92.2007,92.0436,92.1428,65860.0
2018-08-01 10:55:00,111.49,111.49,111.37,111.46,48810.0,92.1511,92.1511,92.0519,92.1263,48810.0
2018-08-01 11:00:00,111.47,111.75,111.42,111.74,37500.0,92.1345,92.366,92.0932,92.3577,37500.0
2018-08-01 11:05:00,111.74,111.9,111.73,111.79,51133.0,92.3577,92.4899,92.3494,92.399,51133.0
2018-08-01 11:10:00,111.8,111.84,111.63,111.8,37247.0,92.4073,92.4404,92.2668,92.4073,37247.0
2018-08-01 11:15:00,111.8,111.88,111.75,111.8,24787.0,92.4073,92.4734,92.366,92.4073,24787.0
2018-08-01 11:20:00,111.81,111.85,111.65,111.67,19450.0,92.4156,92.4486,92.2833,92.2998,19450.0
2018-08-01 11:25:00,111.66,111.66,111.57,111.61,21555.0,92.2916,92.2916,92.2172,92.2502,21555.0
2018-08-01 11:30:00,111.61,111.62,111.33,111.39,36140.0,92.2502,92.2585,92.0188,92.0684,36140.0
2018-08-01 11:35:00,111.38,111.51,111.32,111.32,97987.0,92.0601,92.1676,92.0106,92.0106,97987.0
2018-08-01 11:40:00,111.34,111.48,111.17,111.46,117308.0,92.0271,92.1428,91.8866,92.1263,117308.0
2018-08-01 11:45:00,111.45,111.48,111.37,111.48,29245.0,92.118,92.1428,92.0519,92.1428,29245.0
2018-08-01 11:50:00,111.47,111.51,111.41,111.5,32753.0,92.1345,92.1676,92.0849,92.1593,32753.0
2018-08-01 11:55:00,111.48,111.52,111.43,111.48,62431.0,92.1428,92.1759,92.1015,92.1428,62431.0
2018-08-01 12:00:00,111.48,111.5,111.23,111.37,31272.0,92.1428,92.1593,91.9362,92.0519,31272.0
2018-08-01 12:05:00,111.38,111.44,111.34,111.41,11343.0,92.0601,92.1097,92.0271,92.0849,11343.0
2018-08-01 12:10:00,111.41,111.47,111.39,111.47,8843.0,92.0849,92.1345,92.0684,92.1345,8843.0
2018-08-01 12:15:00,111.46,111.47,111.36,111.36,8105.0,92.1263,92.1345,92.0436,92.0436,8105.0
2018-08-01 12:20:00,111.35,111.35,111.13,111.14,19553.0,92.0353,92.0353,91.8535,91.8618,19553.0
2018-08-01 12:25:00,111.15,111.25,111.05,111.22,17653.0,91.87,91.9527,91.7874,91.9279,17653.0
2018-08-01 12:30:00,111.21,111.29,111.12,111.25,10193.0,91.9196,91.9858,91.8452,91.9527,10193.0
2018-08-01 12:35:00,111.25,111.31,111.22,111.3,11627.0,91.9527,92.0023,91.9279,91.994,11627.0
2018-08-01 12:40:00,111.27,111.33,111.22,111.31,13584.0,91.9692,92.0188,91.9279,92.0023,13584.0
2018-08-01 12:45:00,111.32,111.33,111.22,111.25,13653.0,92.0106,92.0188,91.9279,91.9527,13653.0
2018-08-01 12:50:00,111.26,111.3,111.24,111.24,17783.0,91.961,91.994,91.9444,91.9444,17783.0
2018-08-01 12:55:00,111.25,111.26,111.1,111.13,20267.0,91.9527,91.961,91.8287,91.8535,20267.0
2018-08-01 13:00:00,111.11,111.13,111.01,111.03,24177.0,91.837,91.8535,91.7543,91.7709,24177.0
2018-08-01 13:05:00,111.03,111.04,110.95,110.95,27763.0,91.7709,91.7791,91.7047,91.7047,27763.0
2018-08-01 13:10:00,110.95,110.95,110.76,110.78,42306.0,91.7047,91.7047,91.5477,91.5642,42306.0
2018-08-01 13:15:00,110.76,110.9,110.74,110.88,29794.0,91.5477,91.6634,91.5312,91.6469,29794.0
2018-08-01 13:20:00,110.89,110.9,110.71,110.85,37190.0,91.6551,91.6634,91.5064,91.6221,37190.0
2018-08-01 13:25:00,110.85,110.85,110.75,110.76,26708.0,91.6221,91.6221,91.5394,91.5477,26708.0
2018-08-01 13:30:00,110.77,110.83,110.71,110.74,30301.0,91.556,91.6055,91.5064,91.5312,30301.0
2018-08-01 13:35:00,110.74,110.9,110.69,110.89,49271.0,91.5312,91.6634,91.4898,91.6551,49271.0
2018-08-01 13:40:00,110.89,110.96,110.76,110.85,54890.0,91.6551,91.713,91.5477,91.6221,54890.0
2018-08-01 13:45:00,110.86,111.02,110.85,110.95,15540.0,91.6303,91.7626,91.6221,91.7047,15540.0
2018-08-01 13:50:00,110.96,111.04,110.85,110.87,24509.0,91.713,91.7791,91.6221,91.6386,24509.0
2018-08-01 13:55:00,110.86,111.09,110.84,111.04,30246.0,91.6303,91.8204,91.6138,91.7791,30246.0
2018-08-01 14:00:00,111.06,111.16,110.79,110.81,30115.0,91.7957,91.8783,91.5725,91.589,30115.0
2018-08-01 14:05:00,110.82,110.84,110.53,110.59,39345.0,91.5973,91.6138,91.3576,91.4072,39345.0
2018-08-01 14:10:00,110.59,110.66,110.33,110.6,57960.0,91.4072,91.465,91.1923,91.4154,57960.0
2018-08-01 14:15:00,110.61,110.89,110.61,110.77,26140.0,91.4237,91.6551,91.4237,91.556,26140.0
2018-08-01 14:20:00,110.77,110.9,110.64,110.85,20498.0,91.556,91.6634,91.4485,91.6221,20498.0
2018-08-01 14:25:00,110.85,110.94,110.84,110.92,15963.0,91.6221,91.6965,91.6138,91.6799,15963.0
2018-08-01 14:30:00,110.92,110.94,110.87,110.87,20103.0,91.6799,91.6965,91.6386,91.6386,20103.0
2018-08-01 14:35:00,110.88,110.91,110.72,110.82,30295.0,91.6469,91.6717,91.5146,91.5973,30295.0
2018-08-01 14:40:00,110.83,110.92,110.74,110.79,39145.0,91.6055,91.6799,91.5312,91.5725,39145.0
2018-08-01 14:45:00,110.81,110.88,110.74,110.79,49292.0,91.589,91.6469,91.5312,91.5725,49292.0
2018-08-01 14:50:00,110.8,110.9,110.77,110.83,21942.0,91.5808,91.6634,91.556,91.6055,21942.0
2018-08-01 14:55:00,110.83,110.83,110.69,110.78,38490.0,91.6055,91.6055,91.4898,91.5642,38490.0
2018-08-01 15:00:00,110.78,110.87,110.73,110.74,30931.0,91.5642,91.6386,91.5229,91.5312,30931.0
2018-08-01 15:05:00,110.74,110.84,110.73,110.84,24328.0,91.5312,91.6138,91.5229,91.6138,24328.0
2018-08-01 15:10:00,110.84,110.85,110.75,110.76,36457.0,91.6138,91.6221,91.5394,91.5477,36457.0
2018-08-01 15:15:00,110.76,110.81,110.69,110.78,30284.0,91.5477,91.589,91.4898,91.5642,30284.0
2018-08-01 15:20:00,110.78,110.85,110.71,110.75,32735.0,91.5642,91.6221,91.5064,91.5394,32735.0
2018-08-01 15:25:00,110.75,110.78,110.64,110.68,35794.0,91.5394,91.5642,91.4485,91.4816,35794.0
2018-08-01 15:30:00,110.69,110.85,110.68,110.82,51000.0,91.4898,91.6221,91.4816,91.5973,51000.0
2018-08-01 15:35:00,110.83,110.89,110.81,110.87,44110.0,91.6055,91.6551,91.589,91.6386,44110.0
2018-08-01 15:40:00,110.87,110.92,110.74,110.84,85316.0,91.6386,91.6799,91.5312,91.6138,85316.0
2018-08-01 15:45:00,110.84,110.86,110.72,110.84,84912.0,91.6138,91.6303,91.5146,91.6138,84912.0
2018-08-01 15:50:00,110.83,111.01,110.8,110.98,102121.0,91.6055,91.7543,91.5808,91.7295,102121.0
2018-08-01 15:55:00,110.98,111.04,110.85,111.01,254962.0,91.7295,91.7791,91.6221,91.7543,254962.0
2018-08-02 09:30:00,110.18,110.57,110.0,110.5,64672.0,91.0683,91.3906,90.9195,91.3328,64672.0
2018-08-02 09:35:00,110.48,110.89,110.43,110.68,33874.0,91.3163,91.6551,91.2749,91.4816,33874.0
2018-08-02 09:40:00,110.71,110.72,110.44,110.47,20787.0,91.5064,91.5146,91.2832,91.308,20787.0
2018-08-02 09:45:00,110.51,110.67,110.3,110.66,32819.0,91.3411,91.4733,91.1675,91.465,32819.0
2018-08-02 09:50:00,110.67,111.11,110.67,111.0,29238.0,91.4733,91.837,91.4733,91.7461,29238.0
2018-08-02 09:55:00,110.99,111.11,110.8,111.1,26215.0,91.7378,91.837,91.5808,91.8287,26215.0
2018-08-02 10:00:00,111.07,111.36,111.07,111.28,38502.0,91.8039,92.0436,91.8039,91.9775,38502.0
2018-08-02 10:05:00,111.28,111.51,111.27,111.51,30837.0,91.9775,92.1676,91.9692,92.1676,30837.0
2018-08-02 10:10:00,111.52,111.55,111.35,111.38,46134.0,92.1759,92.2007,92.0353,92.0601,46134.0
2018-08-02 10:15:00,111.38,111.74,111.35,111.73,36433.0,92.0601,92.3577,92.0353,92.3494,36433.0
2018-08-02 10:20:00,111.73,111.98,111.68,111.74,39912.0,92.3494,92.5561,92.3081,92.3577,39912.0
2018-08-02 10:25:00,111.75,111.95,111.75,111.88,46772.0,92.366,92.5313,92.366,92.4734,46772.0
2018-08-02 10:30:00,111.88,111.94,111.7,111.84,35825.0,92.4734,92.523,92.3246,92.4404,35825.0
2018-08-02 10:35:00,111.84,112.16,111.77,112.07,89108.0,92.4404,92.7048,92.3825,92.6305,89108.0
2018-08-02 10:40:00,112.07,112.11,111.82,111.88,40556.0,92.6305,92.6635,92.4238,92.4734,40556.0
2018-08-02 10:45:00,111.87,111.91,111.7,111.78,42735.0,92.4651,92.4982,92.3246,92.3908,42735.0
2018-08-02 10:50:00,111.78,111.84,111.46,111.5,77488.0,92.3908,92.4404,92.1263,92.1593,77488.0
2018-08-02 10:55:00,111.5,111.53,111.36,111.4,57342.0,92.1593,92.1841,92.0436,92.0767,57342.0
2018-08-02 11:00:00,111.41,111.51,111.34,111.46,76840.0,92.0849,92.1676,92.0271,92.1263,76840.0
2018-08-02 11:05:00,111.45,111.53,111.3,111.42,126764.0,92.118,92.1841,91.994,92.0932,126764.0
2018-08-02 11:10:00,111.42,111.64,111.36,111.56,32996.0,92.0932,92.275,92.0436,92.2089,32996.0
2018-08-02 11:15:00,111.57,111.6,111.35,111.55,29755.0,92.2172,92.242,92.0353,92.2007,29755.0
2018-08-02 11:20:00,111.55,111.66,111.45,111.52,29616.0,92.2007,92.2916,92.118,92.1759,29616.0
2018-08-02 11:25:00,111.52,111.97,111.47,111.89,71247.0,92.1759,92.5478,92.1345,92.4817,71247.0
2018-08-02 11:30:00,111.9,112.09,111.9,112.0,37664.0,92.4899,92.647,92.4899,92.5726,37664.0
2018-08-02 11:35:00,112.02,112.11,111.98,112.04,48164.0,92.5891,92.6635,92.5561,92.6057,48164.0
2018-08-02 11:40:00,112.05,112.05,111.92,111.97,22943.0,92.6139,92.6139,92.5065,92.5478,22943.0
2018-08-02 11:45:00,111.98,112.14,111.96,111.98,27795.0,92.5561,92.6883,92.5395,92.5561,27795.0
2018-08-02 11:50:00,111.97,112.01,111.86,111.94,24695.0,92.5478,92.5809,92.4569,92.523,24695.0
2018-08-02 11:55:00,111.92,112.02,111.88,111.96,15918.0,92.5065,92.5891,92.4734,92.5395,15918.0
2018-08-02 12:00:00,111.94,111.96,111.8,111.87,18030.0,92.523,92.5395,92.4073,92.4651,18030.0
2018-08-02 12:05:00,111.88,112.32,111.88,112.29,35081.0,92.4734,92.8371,92.4734,92.8123,35081.0
2018-08-02 12:10:00,112.29,112.35,112.26,112.3,19294.0,92.8123,92.8619,92.7875,92.8206,19294.0
2018-08-02 12:15:00,112.34,112.37,112.26,112.34,50187.0,92.8536,92.8784,92.7875,92.8536,50187.0
2018-08-02 12:20:00,112.35,112.49,112.32,112.48,24137.0,92.8619,92.9776,92.8371,92.9693,24137.0
2018-08-02 12:25:00,112.47,112.5,112.3,112.31,43106.0,92.9611,92.9859,92.8206,92.8288,43106.0
2018-08-02 12:30:00,112.32,112.32,112.11,112.15,33059.0,92.8371,92.8371,92.6635,92.6966,33059.0
2018-08-02 12:35:00,112.15,112.29,112.15,112.23,62792.0,92.6966,92.8123,92.6966,92.7627,62792.0
2018-08-02 12:40:00,112.26,112.36,112.24,112.25,27251.0,92.7875,92.8702,92.771,92.7792,27251.0
2018-08-02 12:45:00,112.24,112.39,112.1,112.34,97890.0,92.771,92.895,92.6553,92.8536,97890.0
2018-08-02 12:50:00,112.34,112.42,112.29,112.37,24327.0,92.8536,92.9197,92.8123,92.8784,24327.0
2018-08-02 12:55:00,112.38,112.55,112.37,112.47,25460.0,92.8867,93.0272,92.8784,92.9611,25460.0
2018-08-02 13:00:00,112.48,112.56,112.42,112.55,17458.0,92.9693,93.0355,92.9197,93.0272,17458.0
2018-08-02 13:05:00,112.56,112.65,112.47,112.62,21088.0,93.0355,93.1099,92.9611,93.0851,21088.0
2018-08-02 13:10:00,112.61,112.68,112.49,112.49,22692.0,93.0768,93.1346,92.9776,92.9776,22692.0
2018-08-02 13:15:00,112.48,112.74,112.47,112.72,43185.0,92.9693,93.1842,92.9611,93.1677,43185.0
2018-08-02 13:20:00,112.73,112.76,112.62,112.71,34520.0,93.176,93.2008,93.0851,93.1594,34520.0
2018-08-02 13:25:00,112.72,112.89,112.72,112.85,22324.0,93.1677,93.3082,93.1677,93.2752,22324.0
2018-08-02 13:30:00,112.85,112.97,112.81,112.96,26419.0,93.2752,93.3743,93.2421,93.3661,26419.0
2018-08-02 13:35:00,112.98,113.0,112.67,112.67,30096.0,93.3826,93.3991,93.1264,93.1264,30096.0
2018-08-02 13:40:00,112.65,112.7,112.37,112.38,129042.0,93.1099,93.1512,92.8784,92.8867,129042.0
2018-08-02 13:45:00,112.37,112.4,112.18,112.21,121705.0,92.8784,92.9032,92.7214,92.7462,121705.0
2018-08-02 13:50:00,112.22,112.35,112.12,112.18,79222.0,92.7544,92.8619,92.6718,92.7214,79222.0
2018-08-02 13:55:00,112.19,112.43,112.16,112.41,30767.0,92.7296,92.928,92.7048,92.9115,30767.0
2018-08-02 14:00:00,112.4,112.52,112.32,112.47,38267.0,92.9032,93.0024,92.8371,92.9611,38267.0
2018-08-02 14:05:00,112.48,112.51,112.38,112.45,32689.0,92.9693,92.9941,92.8867,92.9445,32689.0
2018-08-02 14:10:00,112.45,112.45,112.37,112.4,26495.0,92.9445,92.9445,92.8784,92.9032,26495.0
2018-08-02 14:15:00,112.39,112.44,112.18,112.25,35581.0,92.895,92.9363,92.7214,92.7792,35581.0
2018-08-02 14:20:00,112.24,112.27,112.13,112.14,30918.0,92.771,92.7958,92.6801,92.6883,30918.0
2018-08-02 14:25:00,112.15,112.26,112.14,112.17,50759.0,92.6966,92.7875,92.6883,92.7131,50759.0
2018-08-02 14:30:00,112.18,112.2,111.99,112.0,58076.0,92.7214,92.7379,92.5643,92.5726,58076.0
2018-08-02 14:35:00,112.02,112.06,111.89,111.89,47618.0,92.5891,92.6222,92.4817,92.4817,47618.0
2018-08-02 14:40:00,111.9,112.02,111.9,112.01,20184.0,92.4899,92.5891,92.4899,92.5809,20184.0
2018-08-02 14:45:00,112.04,112.06,111.97,112.02,14266.0,92.6057,92.6222,92.5478,92.5891,14266.0
2018-08-02 14:50:00,112.03,112.03,111.94,111.99,23662.0,92.5974,92.5974,92.523,92.5643,23662.0
2018-08-02 14:55:00,111.99,112.05,111.96,112.05,31799.0,92.5643,92.6139,92.5395,92.6139,31799.0
2018-08-02 15:00:00,112.05,112.07,111.94,112.07,15272.0,92.6139,92.6305,92.523,92.6305,15272.0
2018-08-02 15:05:00,112.07,112.1,111.98,112.0,21177.0,92.6305,92.6553,92.5561,92.5726,21177.0
2018-08-02 15:10:00,112.0,112.01,111.78,111.79,24254.0,92.5726,92.5809,92.3908,92.399,24254.0
2018-08-02 15:15:00,111.79,112.01,111.72,112.0,25786.0,92.399,92.5809,92.3412,92.5726,25786.0
2018-08-02 15:20:00,112.0,112.02,111.91,111.97,19472.0,92.5726,92.5891,92.4982,92.5478,19472.0
2018-08-02 15:25:00,111.97,112.04,111.94,112.02,19878.0,92.5478,92.6057,92.523,92.5891,19878.0
2018-08-02 15:30:00,112.02,112.1,112.01,112.07,21576.0,92.5891,92.6553,92.5809,92.6305,21576.0
2018-08-02 15:35:00,112.07,112.11,111.99,112.01,39907.0,92.6305,92.6635,92.5643,92.5809,39907.0
2018-08-02 15:40:00,112.01,112.12,112.01,112.11,40127.0,92.5809,92.6718,92.5809,92.6635,40127.0
2018-08-02 15:45:00,112.1,112.24,112.09,112.24,70358.0,92.6553,92.771,92.647,92.771,70358.0
2018-08-02 15:50:00,112.25,112.35,112.19,112.24,82176.0,92.7792,92.8619,92.7296,92.771,82176.0
2018-08-02 15:55:00,112.24,112.33,112.19,112.2,164929.0,92.771,92.8454,92.7296,92.7379,164929.0
2018-08-03 09:30:00,112.33,112.98,112.22,112.45,60809.0,92.8454,93.3826,92.7544,92.9445,60809.0
2018-08-03 09:35:00,112.42,112.71,112.07,112.36,48956.0,92.9197,93.1594,92.6305,92.8702,48956.0
2018-08-03 09:40:00,112.31,112.66,112.16,112.16,34775.0,92.8288,93.1181,92.7048,92.7048,34775.0
2018-08-03 09:45:00,112.16,112.25,112.06,112.18,22186.0,92.7048,92.7792,92.6222,92.7214,22186.0
2018-08-03 09:50:00,112.19,112.47,112.03,112.22,17563.0,92.7296,92.9611,92.5974,92.7544,17563.0
2018-08-03 09:55:00,112.22,112.34,112.0,112.21,33022.0,92.7544,92.8536,92.5726,92.7462,33022.0
2018-08-03 10:00:00,112.21,112.75,112.13,112.75,37948.0,92.7462,93.1925,92.6801,93.1925,37948.0
2018-08-03 10:05:00,112.73,112.77,112.65,112.71,24826.0,93.176,93.209,93.1099,93.1594,24826.0
2018-08-03 10:10:00,112.7,112.78,112.48,112.48,62300.0,93.1512,93.2173,92.9693,92.9693,62300.0
2018-08-03 10:15:00,112.49,112.56,112.35,112.39,35546.0,92.9776,93.0355,92.8619,92.895,35546.0
2018-08-03 10:20:00,112.41,112.52,112.4,112.46,20535.0,92.9115,93.0024,92.9032,92.9528,20535.0
2018-08-03 10:25:00,112.48,112.67,112.46,112.56,31492.0,92.9693,93.1264,92.9528,93.0355,31492.0
2018-08-03 10:30:00,112.55,112.71,112.47,112.59,26391.0,93.0272,93.1594,92.9611,93.0603,26391.0
2018-08-03 10:35:00,112.58,112.61,112.34,112.34,19458.0,93.052,93.0768,92.8536,92.8536,19458.0
2018-08-03 10:40:00,112.35,112.5,112.28,112.33,22011.0,92.8619,92.9859,92.804,92.8454,22011.0
2018-08-03 10:45:00,112.32,112.35,112.19,112.35,12488.0,92.8371,92.8619,92.7296,92.8619,12488.0
2018-08-03 10:50:00,112.35,112.35,112.05,112.13,15143.0,92.8619,92.8619,92.6139,92.6801,15143.0
2018-08-03 10:55:00,112.12,112.24,112.07,112.17,15861.0,92.6718,92.771,92.6305,92.7131,15861.0
2018-08-03 11:00:00,112.18,112.23,111.98,112.03,17839.0,92.7214,92.7627,92.5561,92.5974,17839.0
2018-08-03 11:05:00,112.03,112.15,112.0,112.1,25136.0,92.5974,92.6966,92.5726,92.6553,25136.0
2018-08-03 11:10:00,112.15,112.19,112.08,112.15,16459.0,92.6966,92.7296,92.6387,92.6966,16459.0
2018-08-03 11:15:00,112.15,112.2,111.93,112.02,26288.0,92.6966,92.7379,92.5147,92.5891,26288.0
2018-08-03 11:20:00,112.02,112.28,112.02,112.25,16281.0,92.5891,92.804,92.5891,92.7792,16281.0
2018-08-03 11:25:00,112.25,112.32,112.22,112.28,11866.0,92.7792,92.8371,92.7544,92.804,11866.0
2018-08-03 11:30:00,112.27,112.27,112.06,112.18,15100.0,92.7958,92.7958,92.6222,92.7214,15100.0
2018-08-03 11:35:00,112.2,112.28,112.17,112.28,14965.0,92.7379,92.804,92.7131,92.804,14965.0
2018-08-03 11:40:00,112.29,112.29,112.15,112.19,12015.0,92.8123,92.8123,92.6966,92.7296,12015.0
2018-08-03 11:45:00,112.2,112.37,112.2,112.36,12370.0,92.7379,92.8784,92.7379,92.8702,12370.0
2018-08-03 11:50:00,112.38,112.47,112.36,112.46,11492.0,92.8867,92.9611,92.8702,92.9528,11492.0
2018-08-03 11:55:00,112.46,112.48,112.26,112.27,18429.0,92.9528,92.9693,92.7875,92.7958,18429.0
2018-08-03 12:00:00,112.28,112.41,112.28,112.4,13589.0,92.804,92.9115,92.804,92.9032,13589.0
2018-08-03 12:05:00,112.41,112.51,112.4,112.49,17377.0,92.9115,92.9941,92.9032,92.9776,17377.0
2018-08-03 12:10:00,112.5,112.52,112.43,112.47,23519.0,92.9859,93.0024,92.928,92.9611,23519.0
2018-08-03 12:15:00,112.46,112.62,112.46,112.5,21770.0,92.9528,93.0851,92.9528,92.9859,21770.0
2018-08-03 12:20:00,112.54,112.62,112.53,112.54,16382.0,93.0189,93.0851,93.0107,93.0189,16382.0
2018-08-03 12:25:00,112.54,112.54,112.4,112.49,33680.0,93.0189,93.0189,92.9032,92.9776,33680.0
2018-08-03 12:30:00,112.5,112.56,112.47,112.48,15634.0,92.9859,93.0355,92.9611,92.9693,15634.0
2018-08-03 12:35:00,112.49,112.49,112.35,112.39,23229.0,92.9776,92.9776,92.8619,92.895,23229.0
2018-08-03 12:40:00,112.38,112.45,112.37,112.38,17240.0,92.8867,92.9445,92.8784,92.8867,17240.0
2018-08-03 12:45:00,112.38,112.4,112.27,112.37,9135.0,92.8867,92.9032,92.7958,92.8784,9135.0
2018-08-03 12:50:00,112.35,112.4,112.34,112.39,6764.0,92.8619,92.9032,92.8536,92.895,6764.0
2018-08-03 12:55:00,112.38,112.46,112.37,112.41,18226.0,92.8867,92.9528,92.8784,92.9115,18226.0
2018-08-03 13:00:00,112.44,112.53,112.37,112.51,16336.0,92.9363,93.0107,92.8784,92.9941,16336.0
2018-08-03 13:05:00,112.5,112.5,112.43,112.45,8077.0,92.9859,92.9859,92.928,92.9445,8077.0
2018-08-03 13:10:00,112.48,112.65,112.48,112.65,10565.0,92.9693,93.1099,92.9693,93.1099,10565.0
2018-08-03 13:15:00,112.65,112.66,112.38,112.47,51261.0,93.1099,93.1181,92.8867,92.9611,51261.0
2018-08-03 13:20:00,112.48,112.55,112.48,112.55,5195.0,92.9693,93.0272,92.9693,93.0272,5195.0
2018-08-03 13:25:00,112.55,112.58,112.48,112.52,9221.0,93.0272,93.052,92.9693,93.0024,9221.0
2018-08-03 13:30:00,112.53,112.54,112.41,112.48,9567.0,93.0107,93.0189,92.9115,92.9693,9567.0
2018-08-03 13:35:00,112.49,112.61,112.49,112.59,11507.0,92.9776,93.0768,92.9776,93.0603,11507.0
2018-08-03 13:40:00,112.58,112.64,112.54,112.62,8264.0,93.052,93.1016,93.0189,93.0851,8264.0
2018-08-03 13:45:00,112.62,112.66,112.57,112.59,15083.0,93.0851,93.1181,93.0437,93.0603,15083.0
2018-08-03 13:50:00,112.61,112.68,112.59,112.66,14044.0,93.0768,93.1346,93.0603,93.1181,14044.0
2018-08-03 13:55:00,112.65,112.78,112.64,112.74,12715.0,93.1099,93.2173,93.1016,93.1842,12715.0
2018-08-03 14:00:00,112.74,112.84,112.73,112.84,22231.0,93.1842,93.2669,93.176,93.2669,22231.0
2018-08-03 14:05:00,112.83,112.84,112.68,112.71,56345.0,93.2586,93.2669,93.1346,93.1594,56345.0
2018-08-03 14:10:00,112.72,112.76,112.68,112.76,19100.0,93.1677,93.2008,93.1346,93.2008,19100.0
2018-08-03 14:15:00,112.75,112.78,112.72,112.75,18571.0,93.1925,93.2173,93.1677,93.1925,18571.0
2018-08-03 14:20:00,112.76,112.82,112.73,112.75,21272.0,93.2008,93.2504,93.176,93.1925,21272.0
2018-08-03 14:25:00,112.73,112.82,112.73,112.8,12830.0,93.176,93.2504,93.176,93.2338,12830.0
2018-08-03 14:30:00,112.8,112.85,112.69,112.69,29119.0,93.2338,93.2752,93.1429,93.1429,29119.0
2018-08-03 14:35:00,112.69,112.69,112.56,112.62,41124.0,93.1429,93.1429,93.0355,93.0851,41124.0
2018-08-03 14:40:00,112.62,112.65,112.51,112.52,41196.0,93.0851,93.1099,92.9941,93.0024,41196.0
2018-08-03 14:45:00,112.53,112.77,112.49,112.7,25945.0,93.0107,93.209,92.9776,93.1512,25945.0
2018-08-03 14:50:00,112.69,112.75,112.49,112.51,41076.0,93.1429,93.1925,92.9776,92.9941,41076.0
2018-08-03 14:55:00,112.53,112.64,112.5,112.57,29632.0,93.0107,93.1016,92.9859,93.0437,29632.0
2018-08-03 15:00:00,112.58,112.58,112.44,112.55,37625.0,93.052,93.052,92.9363,93.0272,37625.0
2018-08-03 15:05:00,112.55,112.67,112.54,112.66,33668.0,93.0272,93.1264,93.0189,93.1181,33668.0
2018-08-03 15:10:00,112.66,112.83,112.65,112.77,33032.0,93.1181,93.2586,93.1099,93.209,33032.0
2018-08-03 15:15:00,112.77,112.79,112.7,112.76,107149.0,93.209,93.2256,93.1512,93.2008,107149.0
2018-08-03 15:20:00,112.76,112.76,112.66,112.68,20633.0,93.2008,93.2008,93.1181,93.1346,20633.0
2018-08-03 15:25:00,112.68,112.68,112.57,112.57,47238.0,93.1346,93.1346,93.0437,93.0437,47238.0
2018-08-03 15:30:00,112.58,112.74,112.58,112.72,64644.0,93.052,93.1842,93.052,93.1677,64644.0
2018-08-03 15:35:00,112.72,112.72,112.6,112.61,48252.0,93.1677,93.1677,93.0685,93.0768,48252.0
2018-08-03 15:40:00,112.6,112.74,112.57,112.66,43314.0,93.0685,93.1842,93.0437,93.1181,43314.0
2018-08-03 15:45:00,112.65,112.72,112.61,112.68,58764.0,93.1099,93.1677,93.0768,93.1346,58764.0
2018-08-03 15:50:00,112.68,112.86,112.67,112.75,70097.0,93.1346,93.2834,93.1264,93.1925,70097.0
2018-08-03 15:55:00,112.75,112.84,112.73,112.83,125550.0,93.1925,93.2669,93.176,93.2586,125550.0
2018-08-06 09:30:00,112.15,112.6,112.12,112.52,57391.0,92.6966,93.0685,92.6718,93.0024,57391.0
2018-08-06 09:35:00,112.52,112.53,112.23,112.32,16723.0,93.0024,93.0107,92.7627,92.8371,16723.0
2018-08-06 09:40:00,112.35,112.54,112.26,112.3,14379.0,92.8619,93.0189,92.7875,92.8206,14379.0
2018-08-06 09:45:00,112.3,112.48,112.25,112.4,22592.0,92.8206,92.9693,92.7792,92.9032,22592.0
2018-08-06 09:50:00,112.43,112.62,112.4,112.53,16061.0,92.928,93.0851,92.9032,93.0107,16061.0
2018-08-06 09:55:00,112.53,112.72,112.48,112.64,15611.0,93.0107,93.1677,92.9693,93.1016,15611.0
2018-08-06 10:00:00,112.67,112.81,112.54,112.8,13414.0,93.1264,93.2421,93.0189,93.2338,13414.0
2018-08-06 10:05:00,112.83,112.85,112.69,112.81,16706.0,93.2586,93.2752,93.1429,93.2421,16706.0
2018-08-06 10:10:00,112.81,112.93,112.76,112.91,18451.0,93.2421,93.3413,93.2008,93.3248,18451.0
2018-08-06 10:15:00,112.91,113.18,112.88,113.15,25743.0,93.3248,93.5479,93.3,93.5231,25743.0
2018-08-06 10:20:00,113.15,113.2,112.81,112.82,16167.0,93.5231,93.5644,93.2421,93.2504,16167.0
2018-08-06 10:25:00,112.84,112.84,112.64,112.74,19179.0,93.2669,93.2669,93.1016,93.1842,19179.0
2018-08-06 10:30:00,112.73,112.89,112.69,112.88,14104.0,93.176,93.3082,93.1429,93.3,14104.0
2018-08-06 10:35:00,112.9,112.98,112.82,112.9,17613.0,93.3165,93.3826,93.2504,93.3165,17613.0
2018-08-06 10:40:00,112.91,112.95,112.88,112.88,14401.0,93.3248,93.3578,93.3,93.3,14401.0
2018-08-06 10:45:00,112.9,112.95,112.81,112.82,12350.0,93.3165,93.3578,93.2421,93.2504,12350.0
2018-08-06 10:50:00,112.83,112.85,112.67,112.74,12485.0,93.2586,93.2752,93.1264,93.1842,12485.0
2018-08-06 10:55:00,112.76,112.79,112.67,112.76,8437.0,93.2008,93.2256,93.1264,93.2008,8437.0
2018-08-06 11:00:00,112.75,112.84,112.69,112.69,17721.0,93.1925,93.2669,93.1429,93.1429,17721.0
2018-08-06 11:05:00,112.7,112.75,112.59,112.73,12070.0,93.1512,93.1925,93.0603,93.176,12070.0
2018-08-06 11:10:00,112.73,112.81,112.69,112.74,9035.0,93.176,93.2421,93.1429,93.1842,9035.0
2018-08-06 11:15:00,112.74,112.74,112.55,112.55,11385.0,93.1842,93.1842,93.0272,93.0272,11385.0
2018-08-06 11:20:00,112.56,112.79,112.55,112.79,7748.0,93.0355,93.2256,93.0272,93.2256,7748.0
2018-08-06 11:25:00,112.78,112.83,112.75,112.8,8913.0,93.2173,93.2586,93.1925,93.2338,8913.0
2018-08-06 11:30:00,112.79,112.9,112.79,112.9,12745.0,93.2256,93.3165,93.2256,93.3165,12745.0
2018-08-06 11:35:00,112.91,113.0,112.91,112.97,7883.0,93.3248,93.3991,93.3248,93.3743,7883.0
2018-08-06 11:40:00,112.97,113.01,112.96,112.99,7010.0,93.3743,93.4074,93.3661,93.3909,7010.0
2018-08-06 11:45:00,112.99,112.99,112.8,112.8,14923.0,93.3909,93.3909,93.2338,93.2338,14923.0
2018-08-06 11:50:00,112.8,112.92,112.77,112.85,14076.0,93.2338,93.333,93.209,93.2752,14076.0
2018-08-06 11:55:00,112.87,112.87,112.79,112.86,11389.0,93.2917,93.2917,93.2256,93.2834,11389.0
2018-08-06 12:00:00,112.89,112.91,112.85,112.87,14526.0,93.3082,93.3248,93.2752,93.2917,14526.0
2018-08-06 12:05:00,112.85,112.91,112.83,112.87,10046.0,93.2752,93.3248,93.2586,93.2917,10046.0
2018-08-06 12:10:00,112.88,113.02,112.85,112.95,38087.0,93.3,93.4157,93.2752,93.3578,38087.0
2018-08-06 12:15:00,112.98,113.0,112.9,112.9,14100.0,93.3826,93.3991,93.3165,93.3165,14100.0
2018-08-06 12:20:00,112.91,113.0,112.91,113.0,10996.0,93.3248,93.3991,93.3248,93.3991,10996.0
2018-08-06 12:25:00,113.02,113.02,112.95,112.98,8752.0,93.4157,93.4157,93.3578,93.3826,8752.0
2018-08-06 12:30:00,112.98,112.98,112.94,112.95,8587.0,93.3826,93.3826,93.3495,93.3578,8587.0
2018-08-06 12:35:00,112.96,113.09,112.95,113.03,12894.0,93.3661,93.4735,93.3578,93.4239,12894.0
2018-08-06 12:40:00,113.03,113.04,112.96,113.0,18154.0,93.4239,93.4322,93.3661,93.3991,18154.0
2018-08-06 12:45:00,112.99,112.99,112.92,112.94,6790.0,93.3909,93.3909,93.333,93.3495,6790.0
2018-08-06 12:50:00,112.95,113.02,112.95,113.0,15673.0,93.3578,93.4157,93.3578,93.3991,15673.0
2018-08-06 12:55:00,112.99,113.02,112.97,113.02,14231.0,93.3909,93.4157,93.3743,93.4157,14231.0
2018-08-06 13:00:00,113.03,113.19,113.03,113.15,12375.0,93.4239,93.5562,93.4239,93.5231,12375.0
2018-08-06 13:05:00,113.15,113.23,113.12,113.17,14085.0,93.5231,93.5892,93.4983,93.5397,14085.0
2018-08-06 13:10:00,113.17,113.21,113.11,113.17,18243.0,93.5397,93.5727,93.4901,93.5397,18243.0
2018-08-06 13:15:00,113.15,113.21,113.11,113.16,17612.0,93.5231,93.5727,93.4901,93.5314,17612.0
2018-08-06 13:20:00,113.19,113.23,113.17,113.22,6999.0,93.5562,93.5892,93.5397,93.581,6999.0
2018-08-06 13:25:00,113.21,113.25,113.18,113.25,9807.0,93.5727,93.6058,93.5479,93.6058,9807.0
2018-08-06 13:30:00,113.26,113.26,113.2,113.21,12775.0,93.614,93.614,93.5644,93.5727,12775.0
2018-08-06 13:35:00,113.21,113.21,113.12,113.15,11083.0,93.5727,93.5727,93.4983,93.5231,11083.0
2018-08-06 13:40:00,113.15,113.15,113.08,113.09,12551.0,93.5231,93.5231,93.4653,93.4735,12551.0
2018-08-06 13:45:00,113.09,113.11,113.03,113.1,11169.0,93.4735,93.4901,93.4239,93.4818,11169.0
2018-08-06 13:50:00,113.1,113.18,113.09,113.11,13134.0,93.4818,93.5479,93.4735,93.4901,13134.0
2018-08-06 13:55:00,113.1,113.11,112.96,113.03,14361.0,93.4818,93.4901,93.3661,93.4239,14361.0
2018-08-06 14:00:00,113.03,113.04,112.95,112.97,14994.0,93.4239,93.4322,93.3578,93.3743,14994.0
2018-08-06 14:05:00,112.97,113.11,112.97,113.07,9936.0,93.3743,93.4901,93.3743,93.457,9936.0
2018-08-06 14:10:00,113.08,113.12,113.07,113.11,8971.0,93.4653,93.4983,93.457,93.4901,8971.0
2018-08-06 14:15:00,113.11,113.23,113.08,113.2,13722.0,93.4901,93.5892,93.4653,93.5644,13722.0
2018-08-06 14:20:00,113.2,113.23,113.18,113.23,7369.0,93.5644,93.5892,93.5479,93.5892,7369.0
2018-08-06 14:25:00,113.24,113.31,113.24,113.27,14245.0,93.5975,93.6554,93.5975,93.6223,14245.0
2018-08-06 14:30:00,113.26,113.4,113.26,113.37,16810.0,93.614,93.7298,93.614,93.705,16810.0
2018-08-06 14:35:00,113.38,113.44,113.34,113.42,22337.0,93.7132,93.7628,93.6802,93.7463,22337.0
2018-08-06 14:40:00,113.42,113.48,113.42,113.45,19371.0,93.7463,93.7959,93.7463,93.7711,19371.0
2018-08-06 14:45:00,113.44,113.52,113.41,113.52,20525.0,93.7628,93.8289,93.738,93.8289,20525.0
2018-08-06 14:50:00,113.52,113.52,113.42,113.43,24058.0,93.8289,93.8289,93.7463,93.7546,24058.0
2018-08-06 14:55:00,113.44,113.44,113.35,113.37,27410.0,93.7628,93.7628,93.6884,93.705,27410.0
2018-08-06 15:00:00,113.37,113.42,113.28,113.32,63107.0,93.705,93.7463,93.6306,93.6636,63107.0
2018-08-06 15:05:00,113.32,113.33,113.21,113.27,77705.0,93.6636,93.6719,93.5727,93.6223,77705.0
2018-08-06 15:10:00,113.28,113.28,113.22,113.23,21571.0,93.6306,93.6306,93.581,93.5892,21571.0
2018-08-06 15:15:00,113.24,113.32,113.24,113.32,14545.0,93.5975,93.6636,93.5975,93.6636,14545.0
2018-08-06 15:20:00,113.33,113.34,113.28,113.33,25252.0,93.6719,93.6802,93.6306,93.6719,25252.0
2018-08-06 15:25:00,113.35,113.37,113.28,113.29,28754.0,93.6884,93.705,93.6306,93.6388,28754.0
2018-08-06 15:30:00,113.29,113.39,113.29,113.39,31012.0,93.6388,93.7215,93.6388,93.7215,31012.0
2018-08-06 15:35:00,113.39,113.39,113.31,113.32,24848.0,93.7215,93.7215,93.6554,93.6636,24848.0
2018-08-06 15:40:00,113.32,113.35,113.26,113.31,38943.0,93.6636,93.6884,93.614,93.6554,38943.0
2018-08-06 15:45:00,113.31,113.34,113.23,113.24,52142.0,93.6554,93.6802,93.5892,93.5975,52142.0
2018-08-06 15:50:00,113.25,113.35,113.2,113.21,62913.0,93.6058,93.6884,93.5644,93.5727,62913.0
2018-08-06 15:55:00,113.2,113.26,112.99,113.11,257982.0,93.5644,93.614,93.3909,93.4901,257982.0
2018-08-07 09:30:00,113.77,113.95,113.34,113.91,56825.0,94.0356,94.1844,93.6802,94.1513,56825.0
2018-08-07 09:35:00,113.96,114.16,113.84,114.11,29335.0,94.1926,94.3579,94.0934,94.3166,29335.0
2018-08-07 09:40:00,114.11,114.32,114.08,114.08,39878.0,94.3166,94.4902,94.2918,94.2918,39878.0
2018-08-07 09:45:00,114.14,114.32,114.02,114.02,24258.0,94.3414,94.4902,94.2422,94.2422,24258.0
2018-08-07 09:50:00,114.04,114.36,114.04,114.36,28951.0,94.2587,94.5232,94.2587,94.5232,28951.0
2018-08-07 09:55:00,114.37,114.45,114.24,114.36,17328.0,94.5315,94.5976,94.4241,94.5232,17328.0
2018-08-07 10:00:00,114.34,114.44,114.22,114.41,25167.0,94.5067,94.5894,94.4075,94.5646,25167.0
2018-08-07 10:05:00,114.41,114.52,114.41,114.51,22086.0,94.5646,94.6555,94.5646,94.6472,22086.0
2018-08-07 10:10:00,114.51,114.6,114.4,114.57,30618.0,94.6472,94.7216,94.5563,94.6968,30618.0
2018-08-07 10:15:00,114.57,114.61,114.33,114.41,30543.0,94.6968,94.7299,94.4984,94.5646,30543.0
2018-08-07 10:20:00,114.42,114.55,114.35,114.47,20114.0,94.5728,94.6803,94.515,94.6142,20114.0
2018-08-07 10:25:00,114.49,114.56,114.36,114.56,16179.0,94.6307,94.6885,94.5232,94.6885,16179.0
2018-08-07 10:30:00,114.57,114.68,114.54,114.68,35743.0,94.6968,94.7877,94.672,94.7877,35743.0
2018-08-07 10:35:00,114.67,114.67,114.53,114.62,26918.0,94.7795,94.7795,94.6637,94.7381,26918.0
2018-08-07 10:40:00,114.6,114.63,114.44,114.54,12788.0,94.7216,94.7464,94.5894,94.672,12788.0
2018-08-07 10:45:00,114.52,114.53,114.41,114.52,18987.0,94.6555,94.6637,94.5646,94.6555,18987.0
2018-08-07 10:50:00,114.53,114.55,114.37,114.48,23243.0,94.6637,94.6803,94.5315,94.6224,23243.0
2018-08-07 10:55:00,114.46,114.55,114.34,114.46,19950.0,94.6059,94.6803,94.5067,94.6059,19950.0
2018-08-07 11:00:00,114.47,114.62,114.31,114.61,26952.0,94.6142,94.7381,94.4819,94.7299,26952.0
2018-08-07 11:05:00,114.59,114.66,114.49,114.66,19415.0,94.7133,94.7712,94.6307,94.7712,19415.0
2018-08-07 11:10:00,114.67,114.68,114.53,114.6,17888.0,94.7795,94.7877,94.6637,94.7216,17888.0
2018-08-07 11:15:00,114.61,114.67,114.53,114.55,16233.0,94.7299,94.7795,94.6637,94.6803,16233.0
2018-08-07 11:20:00,114.57,114.62,114.51,114.57,18413.0,94.6968,94.7381,94.6472,94.6968,18413.0
2018-08-07 11:25:00,114.57,114.63,114.51,114.63,18156.0,94.6968,94.7464,94.6472,94.7464,18156.0
2018-08-07 11:30:00,114.62,114.72,114.56,114.69,27312.0,94.7381,94.8208,94.6885,94.796,27312.0
2018-08-07 11:35:00,114.69,114.85,114.69,114.84,27651.0,94.796,94.9282,94.796,94.92,27651.0
2018-08-07 11:40:00,114.84,114.92,114.82,114.91,31698.0,94.92,94.9861,94.9034,94.9778,31698.0
2018-08-07 11:45:00,114.91,114.99,114.85,114.97,19465.0,94.9778,95.044,94.9282,95.0274,19465.0
2018-08-07 11:50:00,114.94,115.04,114.91,115.04,69406.0,95.0026,95.0853,94.9778,95.0853,69406.0
2018-08-07 11:55:00,115.05,115.07,114.87,114.95,27804.0,95.0936,95.1101,94.9448,95.0109,27804.0
2018-08-07 12:00:00,114.95,115.01,114.93,114.96,25551.0,95.0109,95.0605,94.9944,95.0192,25551.0
2018-08-07 12:05:00,114.95,114.99,114.93,114.96,18983.0,95.0109,95.044,94.9944,95.0192,18983.0
2018-08-07 12:10:00,114.97,115.05,114.97,115.04,18853.0,95.0274,95.0936,95.0274,95.0853,18853.0
2018-08-07 12:15:00,115.03,115.1,114.97,115.0,41619.0,95.077,95.1349,95.0274,95.0522,41619.0
2018-08-07 12:20:00,115.0,115.06,114.99,115.05,14373.0,95.0522,95.1018,95.044,95.0936,14373.0
2018-08-07 12:25:00,115.05,115.08,115.0,115.04,25704.0,95.0936,95.1183,95.0522,95.0853,25704.0
2018-08-07 12:30:00,115.04,115.05,114.95,114.98,14621.0,95.0853,95.0936,95.0109,95.0357,14621.0
2018-08-07 12:35:00,114.98,115.03,114.98,115.03,11754.0,95.0357,95.077,95.0357,95.077,11754.0
2018-08-07 12:40:00,115.02,115.18,115.02,115.18,66612.0,95.0688,95.201,95.0688,95.201,66612.0
2018-08-07 12:45:00,115.18,115.23,115.14,115.23,18807.0,95.201,95.2423,95.1679,95.2423,18807.0
2018-08-07 12:50:00,115.23,115.28,115.2,115.22,20308.0,95.2423,95.2837,95.2175,95.2341,20308.0
2018-08-07 12:55:00,115.24,115.29,115.21,115.24,15327.0,95.2506,95.2919,95.2258,95.2506,15327.0
2018-08-07 13:00:00,115.24,115.25,115.15,115.22,16213.0,95.2506,95.2589,95.1762,95.2341,16213.0
2018-08-07 13:05:00,115.22,115.23,115.08,115.12,21849.0,95.2341,95.2423,95.1183,95.1514,21849.0
2018-08-07 13:10:00,115.12,115.21,115.12,115.19,11917.0,95.1514,95.2258,95.1514,95.2093,11917.0
2018-08-07 13:15:00,115.2,115.21,115.15,115.17,22434.0,95.2175,95.2258,95.1762,95.1927,22434.0
2018-08-07 13:20:00,115.16,115.24,115.16,115.24,12299.0,95.1845,95.2506,95.1845,95.2506,12299.0
2018-08-07 13:25:00,115.22,115.22,115.15,115.18,10764.0,95.2341,95.2341,95.1762,95.201,10764.0
2018-08-07 13:30:00,115.19,115.25,115.16,115.19,13828.0,95.2093,95.2589,95.1845,95.2093,13828.0
2018-08-07 13:35:00,115.18,115.25,115.18,115.24,15486.0,95.201,95.2589,95.201,95.2506,15486.0
2018-08-07 13:40:00,115.25,115.25,115.16,115.21,14331.0,95.2589,95.2589,95.1845,95.2258,14331.0
2018-08-07 13:45:00,115.21,115.44,115.21,115.4,30725.0,95.2258,95.4159,95.2258,95.3828,30725.0
2018-08-07 13:50:00,115.39,115.5,115.37,115.4,27236.0,95.3746,95.4655,95.358,95.3828,27236.0
2018-08-07 13:55:00,115.41,115.6,115.39,115.51,43561.0,95.3911,95.5481,95.3746,95.4738,43561.0
2018-08-07 14:00:00,115.5,115.63,115.47,115.58,35979.0,95.4655,95.5729,95.4407,95.5316,35979.0
2018-08-07 14:05:00,115.59,115.6,115.45,115.47,34692.0,95.5399,95.5481,95.4242,95.4407,34692.0
2018-08-07 14:10:00,115.46,115.48,115.36,115.47,26030.0,95.4324,95.449,95.3498,95.4407,26030.0
2018-08-07 14:15:00,115.46,115.5,115.39,115.49,26995.0,95.4324,95.4655,95.3746,95.4572,26995.0
2018-08-07 14:20:00,115.49,115.56,115.41,115.42,37271.0,95.4572,95.5151,95.3911,95.3994,37271.0
2018-08-07 14:25:00,115.43,115.52,115.35,115.41,29493.0,95.4076,95.482,95.3415,95.3911,29493.0
2018-08-07 14:30:00,115.4,115.44,115.29,115.38,41377.0,95.3828,95.4159,95.2919,95.3663,41377.0
2018-08-07 14:35:00,115.4,115.42,115.32,115.34,27578.0,95.3828,95.3994,95.3167,95.3332,27578.0
2018-08-07 14:40:00,115.36,115.51,115.28,115.45,46088.0,95.3498,95.4738,95.2837,95.4242,46088.0
2018-08-07 14:45:00,115.44,115.47,115.35,115.39,31040.0,95.4159,95.4407,95.3415,95.3746,31040.0
2018-08-07 14:50:00,115.39,115.46,115.35,115.41,35903.0,95.3746,95.4324,95.3415,95.3911,35903.0
2018-08-07 14:55:00,115.42,115.44,115.35,115.44,30833.0,95.3994,95.4159,95.3415,95.4159,30833.0
2018-08-07 15:00:00,115.46,115.5,115.35,115.36,45590.0,95.4324,95.4655,95.3415,95.3498,45590.0
2018-08-07 15:05:00,115.36,115.43,115.35,115.4,28101.0,95.3498,95.4076,95.3415,95.3828,28101.0
2018-08-07 15:10:00,115.4,115.52,115.39,115.51,28692.0,95.3828,95.482,95.3746,95.4738,28692.0
2018-08-07 15:15:00,115.5,115.58,115.49,115.58,47101.0,95.4655,95.5316,95.4572,95.5316,47101.0
2018-08-07 15:20:00,115.58,115.72,115.58,115.65,57895.0,95.5316,95.6473,95.5316,95.5895,57895.0
2018-08-07 15:25:00,115.65,115.74,115.62,115.74,47807.0,95.5895,95.6639,95.5647,95.6639,47807.0
2018-08-07 15:30:00,115.73,115.76,115.68,115.71,55309.0,95.6556,95.6804,95.6143,95.6391,55309.0
2018-08-07 15:35:00,115.71,115.71,115.62,115.67,82907.0,95.6391,95.6391,95.5647,95.606,82907.0
2018-08-07 15:40:00,115.67,115.76,115.66,115.7,82010.0,95.606,95.6804,95.5977,95.6308,82010.0
2018-08-07 15:45:00,115.7,115.7,115.5,115.61,93085.0,95.6308,95.6308,95.4655,95.5564,93085.0
2018-08-07 15:50:00,115.63,115.73,115.57,115.59,115858.0,95.5729,95.6556,95.5234,95.5399,115858.0
2018-08-07 15:55:00,115.59,115.81,115.58,115.77,225389.0,95.5399,95.7217,95.5316,95.6887,225389.0
2018-08-08 09:30:00,115.66,115.7,115.16,115.4,49820.0,95.5977,95.6308,95.1845,95.3828,49820.0
2018-08-08 09:35:00,115.44,115.54,115.36,115.47,11990.0,95.4159,95.4986,95.3498,95.4407,11990.0
2018-08-08 09:40:00,115.44,115.5,115.33,115.35,14673.0,95.4159,95.4655,95.325,95.3415,14673.0
2018-08-08 09:45:00,115.35,115.75,115.29,115.75,20487.0,95.3415,95.6721,95.2919,95.6721,20487.0
2018-08-08 09:50:00,115.74,115.74,115.49,115.68,20819.0,95.6639,95.6639,95.4572,95.6143,20819.0
2018-08-08 09:55:00,115.67,115.83,115.63,115.83,16864.0,95.606,95.7383,95.5729,95.7383,16864.0
2018-08-08 10:00:00,115.84,115.98,115.8,115.95,36395.0,95.7465,95.8622,95.7135,95.8374,36395.0
2018-08-08 10:05:00,115.96,116.06,115.93,115.96,25952.0,95.8457,95.9284,95.8209,95.8457,25952.0
2018-08-08 10:10:00,115.94,116.15,115.94,116.09,32023.0,95.8292,96.0027,95.8292,95.9532,32023.0
2018-08-08 10:15:00,116.07,116.11,115.94,116.04,72171.0,95.9366,95.9697,95.8292,95.9118,72171.0
2018-08-08 10:20:00,116.04,116.2,116.03,116.07,29814.0,95.9118,96.0441,95.9036,95.9366,29814.0
2018-08-08 10:25:00,116.05,116.2,115.96,116.17,21622.0,95.9201,96.0441,95.8457,96.0193,21622.0
2018-08-08 10:30:00,116.15,116.22,116.12,116.2,22803.0,96.0027,96.0606,95.9779,96.0441,22803.0
2018-08-08 10:35:00,116.17,116.27,116.03,116.25,24591.0,96.0193,96.1019,95.9036,96.0854,24591.0
2018-08-08 10:40:00,116.27,116.27,116.11,116.14,17890.0,96.1019,96.1019,95.9697,95.9945,17890.0
2018-08-08 10:45:00,116.13,116.25,116.03,116.25,19581.0,95.9862,96.0854,95.9036,96.0854,19581.0
2018-08-08 10:50:00,116.26,116.47,116.25,116.45,27829.0,96.0937,96.2672,96.0854,96.2507,27829.0
2018-08-08 10:55:00,116.46,116.61,116.39,116.4,28080.0,96.259,96.383,96.2011,96.2094,28080.0
2018-08-08 11:00:00,116.42,116.5,116.33,116.48,22607.0,96.2259,96.292,96.1515,96.2755,22607.0
2018-08-08 11:05:00,116.47,116.48,116.33,116.42,22293.0,96.2672,96.2755,96.1515,96.2259,22293.0
2018-08-08 11:10:00,116.43,116.53,116.36,116.38,14724.0,96.2342,96.3168,96.1763,96.1929,14724.0
2018-08-08 11:15:00,116.39,116.5,116.35,116.48,16128.0,96.2011,96.292,96.1681,96.2755,16128.0
2018-08-08 11:20:00,116.49,116.51,116.2,116.22,15821.0,96.2838,96.3003,96.0441,96.0606,15821.0
2018-08-08 11:25:00,116.2,116.36,116.2,116.36,19455.0,96.0441,96.1763,96.0441,96.1763,19455.0
2018-08-08 11:30:00,116.38,116.49,116.38,116.46,16029.0,96.1929,96.2838,96.1929,96.259,16029.0
2018-08-08 11:35:00,116.47,116.54,116.45,116.52,9439.0,96.2672,96.3251,96.2507,96.3086,9439.0
2018-08-08 11:40:00,116.53,116.53,116.3,116.31,19272.0,96.3168,96.3168,96.1267,96.135,19272.0
2018-08-08 11:45:00,116.31,116.32,116.21,116.3,14471.0,96.135,96.1433,96.0523,96.1267,14471.0
2018-08-08 11:50:00,116.29,116.29,116.13,116.16,13439.0,96.1185,96.1185,95.9862,96.011,13439.0
2018-08-08 11:55:00,116.13,116.14,116.01,116.04,12229.0,95.9862,95.9945,95.887,95.9118,12229.0
2018-08-08 12:00:00,116.07,116.14,115.94,116.0,11242.0,95.9366,95.9945,95.8292,95.8788,11242.0
2018-08-08 12:05:00,116.0,116.06,115.97,115.99,18762.0,95.8788,95.9284,95.854,95.8705,18762.0
2018-08-08 12:10:00,115.98,116.04,115.98,116.02,24157.0,95.8622,95.9118,95.8622,95.8953,24157.0
2018-08-08 12:15:00,116.03,116.19,116.03,116.16,13048.0,95.9036,96.0358,95.9036,96.011,13048.0
2018-08-08 12:20:00,116.17,116.21,116.12,116.15,14238.0,96.0193,96.0523,95.9779,96.0027,14238.0
2018-08-08 12:25:00,116.14,116.15,116.04,116.08,13102.0,95.9945,96.0027,95.9118,95.9449,13102.0
2018-08-08 12:30:00,116.08,116.25,116.08,116.23,13301.0,95.9449,96.0854,95.9449,96.0689,13301.0
2018-08-08 12:35:00,116.23,116.23,116.14,116.17,9854.0,96.0689,96.0689,95.9945,96.0193,9854.0
2018-08-08 12:40:00,116.17,116.17,116.13,116.16,7360.0,96.0193,96.0193,95.9862,96.011,7360.0
2018-08-08 12:45:00,116.16,116.21,116.16,116.18,13582.0,96.011,96.0523,96.011,96.0275,13582.0
2018-08-08 12:50:00,116.18,116.22,116.1,116.12,12441.0,96.0275,96.0606,95.9614,95.9779,12441.0
2018-08-08 12:55:00,116.12,116.22,116.11,116.21,57881.0,95.9779,96.0606,95.9697,96.0523,57881.0
2018-08-08 13:00:00,116.23,116.24,116.15,116.19,16086.0,96.0689,96.0771,96.0027,96.0358,16086.0
2018-08-08 13:05:00,116.21,116.22,116.15,116.21,9781.0,96.0523,96.0606,96.0027,96.0523,9781.0
2018-08-08 13:10:00,116.22,116.22,116.1,116.11,11067.0,96.0606,96.0606,95.9614,95.9697,11067.0
2018-08-08 13:15:00,116.12,116.15,116.05,116.08,15433.0,95.9779,96.0027,95.9201,95.9449,15433.0
2018-08-08 13:20:00,116.07,116.12,116.05,116.06,14954.0,95.9366,95.9779,95.9201,95.9284,14954.0
2018-08-08 13:25:00,116.04,116.1,115.99,116.03,12874.0,95.9118,95.9614,95.8705,95.9036,12874.0
2018-08-08 13:30:00,116.03,116.15,116.03,116.11,12659.0,95.9036,96.0027,95.9036,95.9697,12659.0
2018-08-08 13:35:00,116.11,116.15,116.08,116.13,15701.0,95.9697,96.0027,95.9449,95.9862,15701.0
2018-08-08 13:40:00,116.11,116.14,116.1,116.12,12223.0,95.9697,95.9945,95.9614,95.9779,12223.0
2018-08-08 13:45:00,116.12,116.16,116.1,116.14,21168.0,95.9779,96.011,95.9614,95.9945,21168.0
2018-08-08 13:50:00,116.13,116.16,116.13,116.16,8950.0,95.9862,96.011,95.9862,96.011,8950.0
2018-08-08 13:55:00,116.16,116.26,116.14,116.25,16201.0,96.011,96.0937,95.9945,96.0854,16201.0
2018-08-08 14:00:00,116.24,116.25,116.2,116.23,14128.0,96.0771,96.0854,96.0441,96.0689,14128.0
2018-08-08 14:05:00,116.24,116.25,116.21,116.25,10854.0,96.0771,96.0854,96.0523,96.0854,10854.0
2018-08-08 14:10:00,116.23,116.24,116.15,116.24,27999.0,96.0689,96.0771,96.0027,96.0771,27999.0
2018-08-08 14:15:00,116.23,116.23,116.16,116.21,24735.0,96.0689,96.0689,96.011,96.0523,24735.0
2018-08-08 14:20:00,116.19,116.22,116.16,116.21,13155.0,96.0358,96.0606,96.011,96.0523,13155.0
2018-08-08 14:25:00,116.21,116.31,116.18,116.3,15458.0,96.0523,96.135,96.0275,96.1267,15458.0
2018-08-08 14:30:00,116.31,116.31,116.25,116.29,11445.0,96.135,96.135,96.0854,96.1185,11445.0
2018-08-08 14:35:00,116.3,116.34,116.29,116.29,15215.0,96.1267,96.1598,96.1185,96.1185,15215.0
2018-08-08 14:40:00,116.29,116.32,116.29,116.31,9127.0,96.1185,96.1433,96.1185,96.135,9127.0
2018-08-08 14:45:00,116.32,116.33,116.26,116.26,16020.0,96.1433,96.1515,96.0937,96.0937,16020.0
2018-08-08 14:50:00,116.26,116.26,116.21,116.23,17021.0,96.0937,96.0937,96.0523,96.0689,17021.0
2018-08-08 14:55:00,116.23,116.29,116.22,116.28,17930.0,96.0689,96.1185,96.0606,96.1102,17930.0
2018-08-08 15:00:00,116.29,116.37,116.27,116.35,16180.0,96.1185,96.1846,96.1019,96.1681,16180.0
2018-08-08 15:05:00,116.35,116.38,116.33,116.36,14793.0,96.1681,96.1929,96.1515,96.1763,14793.0
2018-08-08 15:10:00,116.35,116.41,116.3,116.38,19048.0,96.1681,96.2176,96.1267,96.1929,19048.0
2018-08-08 15:15:00,116.39,116.41,116.29,116.32,19273.0,96.2011,96.2176,96.1185,96.1433,19273.0
2018-08-08 15:20:00,116.32,116.33,116.26,116.3,20775.0,96.1433,96.1515,96.0937,96.1267,20775.0
2018-08-08 15:25:00,116.29,116.38,116.27,116.37,21691.0,96.1185,96.1929,96.1019,96.1846,21691.0
2018-08-08 15:30:00,116.37,116.38,116.3,116.37,27284.0,96.1846,96.1929,96.1267,96.1846,27284.0
2018-08-08 15:35:00,116.36,116.36,116.31,116.32,20390.0,96.1763,96.1763,96.135,96.1433,20390.0
2018-08-08 15:40:00,116.32,116.33,116.22,116.26,44091.0,96.1433,96.1515,96.0606,96.0937,44091.0
2018-08-08 15:45:00,116.25,116.26,116.16,116.19,67234.0,96.0854,96.0937,96.011,96.0358,67234.0
2018-08-08 15:50:00,116.2,116.39,116.2,116.23,116968.0,96.0441,96.2011,96.0441,96.0689,116968.0
2018-08-08 15:55:00,116.23,116.29,116.09,116.14,230082.0,96.0689,96.1185,95.9532,95.9945,230082.0
2018-08-09 09:30:00,116.0,116.0,115.6,115.6,140161.0,95.8788,95.8788,95.5481,95.5481,140161.0
2018-08-09 09:35:00,115.55,115.75,115.16,115.71,36596.0,95.5068,95.6721,95.1845,95.6391,36596.0
2018-08-09 09:40:00,115.68,115.76,115.56,115.63,40008.0,95.6143,95.6804,95.5151,95.5729,40008.0
2018-08-09 09:45:00,115.63,115.75,115.63,115.74,22279.0,95.5729,95.6721,95.5729,95.6639,22279.0
2018-08-09 09:50:00,115.75,115.94,115.75,115.87,17039.0,95.6721,95.8292,95.6721,95.7713,17039.0
2018-08-09 09:55:00,115.91,116.05,115.85,115.92,26559.0,95.8044,95.9201,95.7548,95.8126,26559.0
2018-08-09 10:00:00,115.93,116.01,115.88,115.94,25195.0,95.8209,95.887,95.7796,95.8292,25195.0
2018-08-09 10:05:00,115.93,116.09,115.84,116.0,35292.0,95.8209,95.9532,95.7465,95.8788,35292.0
2018-08-09 10:10:00,115.98,116.03,115.9,115.99,17900.0,95.8622,95.9036,95.7961,95.8705,17900.0
2018-08-09 10:15:00,116.0,116.07,115.91,115.94,17900.0,95.8788,95.9366,95.8044,95.8292,17900.0
2018-08-09 10:20:00,115.94,116.03,115.83,115.95,18428.0,95.8292,95.9036,95.7383,95.8374,18428.0
2018-08-09 10:25:00,115.94,116.01,115.94,115.96,12827.0,95.8292,95.887,95.8292,95.8457,12827.0
2018-08-09 10:30:00,116.0,116.06,115.92,115.92,30730.0,95.8788,95.9284,95.8126,95.8126,30730.0
2018-08-09 10:35:00,115.92,115.92,115.78,115.81,12529.0,95.8126,95.8126,95.6969,95.7217,12529.0
2018-08-09 10:40:00,115.8,115.82,115.73,115.76,13834.0,95.7135,95.73,95.6556,95.6804,13834.0
2018-08-09 10:45:00,115.76,115.8,115.64,115.69,38543.0,95.6804,95.7135,95.5812,95.6225,38543.0
2018-08-09 10:50:00,115.68,115.81,115.68,115.74,18887.0,95.6143,95.7217,95.6143,95.6639,18887.0
2018-08-09 10:55:00,115.73,115.76,115.67,115.75,91562.0,95.6556,95.6804,95.606,95.6721,91562.0
2018-08-09 11:00:00,115.74,115.84,115.71,115.79,36804.0,95.6639,95.7465,95.6391,95.7052,36804.0
2018-08-09 11:05:00,115.78,115.8,115.68,115.68,8017.0,95.6969,95.7135,95.6143,95.6143,8017.0
2018-08-09 11:10:00,115.7,115.73,115.62,115.64,10838.0,95.6308,95.6556,95.5647,95.5812,10838.0
2018-08-09 11:15:00,115.62,115.76,115.61,115.7,15027.0,95.5647,95.6804,95.5564,95.6308,15027.0
2018-08-09 11:20:00,115.7,115.79,115.69,115.76,10937.0,95.6308,95.7052,95.6225,95.6804,10937.0
2018-08-09 11:25:00,115.76,115.84,115.73,115.81,11167.0,95.6804,95.7465,95.6556,95.7217,11167.0
2018-08-09 11:30:00,115.79,115.82,115.75,115.75,10146.0,95.7052,95.73,95.6721,95.6721,10146.0
2018-08-09 11:35:00,115.74,115.75,115.69,115.69,8083.0,95.6639,95.6721,95.6225,95.6225,8083.0
2018-08-09 11:40:00,115.71,115.71,115.64,115.65,12710.0,95.6391,95.6391,95.5812,95.5895,12710.0
2018-08-09 11:45:00,115.66,115.68,115.42,115.42,31619.0,95.5977,95.6143,95.3994,95.3994,31619.0
2018-08-09 11:50:00,115.37,115.45,115.37,115.43,11125.0,95.358,95.4242,95.358,95.4076,11125.0
2018-08-09 11:55:00,115.4,115.51,115.39,115.47,13403.0,95.3828,95.4738,95.3746,95.4407,13403.0
2018-08-09 12:00:00,115.48,115.56,115.45,115.55,13388.0,95.449,95.5151,95.4242,95.5068,13388.0
2018-08-09 12:05:00,115.55,115.6,115.54,115.54,8990.0,95.5068,95.5481,95.4986,95.4986,8990.0
2018-08-09 12:10:00,115.53,115.58,115.5,115.58,12309.0,95.4903,95.5316,95.4655,95.5316,12309.0
2018-08-09 12:15:00,115.59,115.61,115.53,115.58,9695.0,95.5399,95.5564,95.4903,95.5316,9695.0
2018-08-09 12:20:00,115.55,115.67,115.55,115.62,12688.0,95.5068,95.606,95.5068,95.5647,12688.0
2018-08-09 12:25:00,115.63,115.64,115.58,115.62,13152.0,95.5729,95.5812,95.5316,95.5647,13152.0
2018-08-09 12:30:00,115.62,115.7,115.61,115.65,19955.0,95.5647,95.6308,95.5564,95.5895,19955.0
2018-08-09 12:35:00,115.66,115.75,115.63,115.74,12212.0,95.5977,95.6721,95.5729,95.6639,12212.0
2018-08-09 12:40:00,115.74,115.75,115.68,115.69,14487.0,95.6639,95.6721,95.6143,95.6225,14487.0
2018-08-09 12:45:00,115.69,115.7,115.57,115.61,17108.0,95.6225,95.6308,95.5234,95.5564,17108.0
2018-08-09 12:50:00,115.59,115.65,115.57,115.59,22431.0,95.5399,95.5895,95.5234,95.5399,22431.0
2018-08-09 12:55:00,115.6,115.64,115.56,115.59,22615.0,95.5481,95.5812,95.5151,95.5399,22615.0
2018-08-09 13:00:00,115.6,115.63,115.51,115.51,15099.0,95.5481,95.5729,95.4738,95.4738,15099.0
2018-08-09 13:05:00,115.51,115.51,115.41,115.45,49107.0,95.4738,95.4738,95.3911,95.4242,49107.0
2018-08-09 13:10:00,115.45,115.49,115.44,115.46,10298.0,95.4242,95.4572,95.4159,95.4324,10298.0
2018-08-09 13:15:00,115.46,115.54,115.46,115.53,15122.0,95.4324,95.4986,95.4324,95.4903,15122.0
2018-08-09 13:20:00,115.54,115.57,115.51,115.51,20073.0,95.4986,95.5234,95.4738,95.4738,20073.0
2018-08-09 13:25:00,115.51,115.53,115.45,115.48,10668.0,95.4738,95.4903,95.4242,95.449,10668.0
2018-08-09 13:30:00,115.49,115.55,115.48,115.51,21388.0,95.4572,95.5068,95.449,95.4738,21388.0
2018-08-09 13:35:00,115.52,115.53,115.49,115.53,10044.0,95.482,95.4903,95.4572,95.4903,10044.0
2018-08-09 13:40:00,115.51,115.58,115.5,115.5,28437.0,95.4738,95.5316,95.4655,95.4655,28437.0
2018-08-09 13:45:00,115.5,115.57,115.46,115.5,46856.0,95.4655,95.5234,95.4324,95.4655,46856.0
2018-08-09 13:50:00,115.5,115.55,115.45,115.49,18245.0,95.4655,95.5068,95.4242,95.4572,18245.0
2018-08-09 13:55:00,115.5,115.54,115.49,115.5,10479.0,95.4655,95.4986,95.4572,95.4655,10479.0
2018-08-09 14:00:00,115.5,115.54,115.47,115.47,19556.0,95.4655,95.4986,95.4407,95.4407,19556.0
2018-08-09 14:05:00,115.49,115.51,115.45,115.49,14220.0,95.4572,95.4738,95.4242,95.4572,14220.0
2018-08-09 14:10:00,115.5,115.5,115.39,115.4,14141.0,95.4655,95.4655,95.3746,95.3828,14141.0
2018-08-09 14:15:00,115.4,115.4,115.25,115.28,23517.0,95.3828,95.3828,95.2589,95.2837,23517.0
2018-08-09 14:20:00,115.29,115.35,115.17,115.19,22849.0,95.2919,95.3415,95.1927,95.2093,22849.0
2018-08-09 14:25:00,115.19,115.22,115.11,115.13,17874.0,95.2093,95.2341,95.1431,95.1597,17874.0
2018-08-09 14:30:00,115.13,115.23,115.13,115.2,17576.0,95.1597,95.2423,95.1597,95.2175,17576.0
2018-08-09 14:35:00,115.21,115.32,115.2,115.3,18738.0,95.2258,95.3167,95.2175,95.3002,18738.0
2018-08-09 14:40:00,115.31,115.36,115.28,115.28,20161.0,95.3085,95.3498,95.2837,95.2837,20161.0
2018-08-09 14:45:00,115.29,115.35,115.27,115.29,16826.0,95.2919,95.3415,95.2754,95.2919,16826.0
2018-08-09 14:50:00,115.29,115.36,115.27,115.35,12664.0,95.2919,95.3498,95.2754,95.3415,12664.0
2018-08-09 14:55:00,115.33,115.43,115.25,115.38,26529.0,95.325,95.4076,95.2589,95.3663,26529.0
2018-08-09 15:00:00,115.37,115.38,115.31,115.36,19350.0,95.358,95.3663,95.3085,95.3498,19350.0
2018-08-09 15:05:00,115.37,115.39,115.27,115.29,16789.0,95.358,95.3746,95.2754,95.2919,16789.0
2018-08-09 15:10:00,115.3,115.38,115.3,115.36,11355.0,95.3002,95.3663,95.3002,95.3498,11355.0
2018-08-09 15:15:00,115.35,115.39,115.35,115.38,15214.0,95.3415,95.3746,95.3415,95.3663,15214.0
2018-08-09 15:20:00,115.38,115.38,115.28,115.29,11752.0,95.3663,95.3663,95.2837,95.2919,11752.0
2018-08-09 15:25:00,115.28,115.28,115.11,115.11,27856.0,95.2837,95.2837,95.1431,95.1431,27856.0
2018-08-09 15:30:00,115.12,115.17,115.01,115.05,57498.0,95.1514,95.1927,95.0605,95.0936,57498.0
2018-08-09 15:35:00,115.05,115.15,115.01,115.03,36212.0,95.0936,95.1762,95.0605,95.077,36212.0
2018-08-09 15:40:00,115.02,115.02,114.93,114.93,37286.0,95.0688,95.0688,94.9944,94.9944,37286.0
2018-08-09 15:45:00,114.93,114.95,114.69,114.73,77213.0,94.9944,95.0109,94.796,94.8291,77213.0
2018-08-09 15:50:00,114.73,114.74,114.45,114.51,164037.0,94.8291,94.8373,94.5976,94.6472,164037.0
2018-08-09 15:55:00,114.51,114.52,114.03,114.33,431634.0,94.6472,94.6555,94.2505,94.4984,431634.0
2018-08-10 09:30:00,111.74,112.32,111.03,112.25,308248.0,92.3577,92.8371,91.7709,92.7792,308248.0
2018-08-10 09:35:00,112.23,112.29,111.59,111.81,97244.0,92.7627,92.8123,92.2337,92.4156,97244.0
2018-08-10 09:40:00,111.84,111.86,111.43,111.8,106159.0,92.4404,92.4569,92.1015,92.4073,106159.0
2018-08-10 09:45:00,111.84,111.88,111.44,111.48,89380.0,92.4404,92.4734,92.1097,92.1428,89380.0
2018-08-10 09:50:00,111.49,111.54,111.05,111.05,69285.0,92.1511,92.1924,91.7874,91.7874,69285.0
2018-08-10 09:55:00,111.06,111.23,110.95,111.02,91165.0,91.7957,91.9362,91.7047,91.7626,91165.0
2018-08-10 10:00:00,111.0,111.06,110.8,110.92,166344.0,91.7461,91.7957,91.5808,91.6799,166344.0
2018-08-10 10:05:00,110.91,111.12,110.8,111.0,113883.0,91.6717,91.8452,91.5808,91.7461,113883.0
2018-08-10 10:10:00,111.01,111.27,110.89,111.23,81866.0,91.7543,91.9692,91.6551,91.9362,81866.0
2018-08-10 10:15:00,111.22,111.4,111.06,111.14,72080.0,91.9279,92.0767,91.7957,91.8618,72080.0
2018-08-10 10:20:00,111.13,111.23,110.99,111.17,88262.0,91.8535,91.9362,91.7378,91.8866,88262.0
2018-08-10 10:25:00,111.16,111.18,110.84,110.89,53727.0,91.8783,91.8948,91.6138,91.6551,53727.0
2018-08-10 10:30:00,110.88,111.25,110.82,111.23,73399.0,91.6469,91.9527,91.5973,91.9362,73399.0
2018-08-10 10:35:00,111.21,111.23,110.94,110.96,124269.0,91.9196,91.9362,91.6965,91.713,124269.0
2018-08-10 10:40:00,110.96,110.98,110.71,110.77,80066.0,91.713,91.7295,91.5064,91.556,80066.0
2018-08-10 10:45:00,110.76,110.76,110.58,110.66,96039.0,91.5477,91.5477,91.3989,91.465,96039.0
2018-08-10 10:50:00,110.66,110.69,110.48,110.69,52624.0,91.465,91.4898,91.3163,91.4898,52624.0
2018-08-10 10:55:00,110.69,110.78,110.57,110.73,107198.0,91.4898,91.5642,91.3906,91.5229,107198.0
2018-08-10 11:00:00,110.73,110.82,110.6,110.72,87005.0,91.5229,91.5973,91.4154,91.5146,87005.0
2018-08-10 11:05:00,110.74,110.75,110.39,110.4,58583.0,91.5312,91.5394,91.2419,91.2501,58583.0
2018-08-10 11:10:00,110.39,110.43,110.28,110.32,57751.0,91.2419,91.2749,91.1509,91.184,57751.0
2018-08-10 11:15:00,110.32,110.43,110.27,110.3,48582.0,91.184,91.2749,91.1427,91.1675,48582.0
2018-08-10 11:20:00,110.32,110.45,110.29,110.3,99586.0,91.184,91.2915,91.1592,91.1675,99586.0
2018-08-10 11:25:00,110.3,110.31,110.2,110.23,62888.0,91.1675,91.1757,91.0848,91.1096,62888.0
2018-08-10 11:30:00,110.23,110.35,110.21,110.24,45043.0,91.1096,91.2088,91.0931,91.1179,45043.0
2018-08-10 11:35:00,110.23,110.28,110.11,110.16,54626.0,91.1096,91.1509,91.0104,91.0518,54626.0
2018-08-10 11:40:00,110.16,110.19,110.02,110.05,74823.0,91.0518,91.0766,90.936,90.9608,74823.0
2018-08-10 11:45:00,110.03,110.15,110.01,110.14,50175.0,90.9443,91.0435,90.9278,91.0352,50175.0
2018-08-10 11:50:00,110.16,110.23,110.06,110.13,48407.0,91.0518,91.1096,90.9691,91.027,48407.0
2018-08-10 11:55:00,110.12,110.23,110.05,110.07,57222.0,91.0187,91.1096,90.9608,90.9774,57222.0
2018-08-10 12:00:00,110.07,110.13,110.01,110.05,31577.0,90.9774,91.027,90.9278,90.9608,31577.0
2018-08-10 12:05:00,110.07,110.12,109.97,110.0,48937.0,90.9774,91.0187,90.8947,90.9195,48937.0
2018-08-10 12:10:00,110.01,110.02,109.82,109.87,63745.0,90.9278,90.936,90.7707,90.8121,63745.0
2018-08-10 12:15:00,109.85,110.03,109.82,110.02,45869.0,90.7955,90.9443,90.7707,90.936,45869.0
2018-08-10 12:20:00,110.03,110.12,110.0,110.11,30146.0,90.9443,91.0187,90.9195,91.0104,30146.0
2018-08-10 12:25:00,110.12,110.12,110.0,110.08,60709.0,91.0187,91.0187,90.9195,90.9856,60709.0
2018-08-10 12:30:00,110.09,110.15,110.05,110.12,119823.0,90.9939,91.0435,90.9608,91.0187,119823.0
2018-08-10 12:35:00,110.13,110.3,110.13,110.29,48134.0,91.027,91.1675,91.027,91.1592,48134.0
2018-08-10 12:40:00,110.3,110.56,110.28,110.48,65097.0,91.1675,91.3824,91.1509,91.3163,65097.0
2018-08-10 12:45:00,110.49,110.49,110.28,110.29,43945.0,91.3245,91.3245,91.1509,91.1592,43945.0
2018-08-10 12:50:00,110.32,110.34,110.27,110.28,27923.0,91.184,91.2005,91.1427,91.1509,27923.0
2018-08-10 12:55:00,110.28,110.31,110.19,110.22,43610.0,91.1509,91.1757,91.0766,91.1014,43610.0
2018-08-10 13:00:00,110.22,110.23,110.1,110.13,39402.0,91.1014,91.1096,91.0022,91.027,39402.0
2018-08-10 13:05:00,110.13,110.15,110.05,110.1,32263.0,91.027,91.0435,90.9608,91.0022,32263.0
2018-08-10 13:10:00,110.1,110.18,110.07,110.07,38277.0,91.0022,91.0683,90.9774,90.9774,38277.0
2018-08-10 13:15:00,110.07,110.09,109.87,109.88,43214.0,90.9774,90.9939,90.8121,90.8203,43214.0
2018-08-10 13:20:00,109.88,109.88,109.52,109.63,111254.0,90.8203,90.8203,90.5228,90.6137,111254.0
2018-08-10 13:25:00,109.64,109.89,109.63,109.83,41998.0,90.622,90.8286,90.6137,90.779,41998.0
2018-08-10 13:30:00,109.83,109.93,109.77,109.88,44758.0,90.779,90.8617,90.7294,90.8203,44758.0
2018-08-10 13:35:00,109.88,109.88,109.7,109.74,45988.0,90.8203,90.8203,90.6716,90.7046,45988.0
2018-08-10 13:40:00,109.71,109.78,109.7,109.71,24395.0,90.6798,90.7377,90.6716,90.6798,24395.0
2018-08-10 13:45:00,109.7,109.7,109.47,109.58,42377.0,90.6716,90.6716,90.4815,90.5724,42377.0
2018-08-10 13:50:00,109.57,109.63,109.44,109.45,29753.0,90.5641,90.6137,90.4567,90.4649,29753.0
2018-08-10 13:55:00,109.46,109.48,109.34,109.39,38194.0,90.4732,90.4897,90.374,90.4153,38194.0
2018-08-10 14:00:00,109.38,109.46,109.38,109.42,39803.0,90.4071,90.4732,90.4071,90.4401,39803.0
2018-08-10 14:05:00,109.43,109.51,109.37,109.44,65911.0,90.4484,90.5145,90.3988,90.4567,65911.0
2018-08-10 14:10:00,109.44,109.52,109.38,109.42,62900.0,90.4567,90.5228,90.4071,90.4401,62900.0
2018-08-10 14:15:00,109.42,109.54,109.41,109.53,33872.0,90.4401,90.5393,90.4319,90.531,33872.0
2018-08-10 14:20:00,109.54,109.6,109.45,109.46,25804.0,90.5393,90.5889,90.4649,90.4732,25804.0
2018-08-10 14:25:00,109.46,109.54,109.39,109.48,49183.0,90.4732,90.5393,90.4153,90.4897,49183.0
2018-08-10 14:30:00,109.47,109.71,109.46,109.69,34688.0,90.4815,90.6798,90.4732,90.6633,34688.0
2018-08-10 14:35:00,109.69,109.75,109.64,109.7,22834.0,90.6633,90.7129,90.622,90.6716,22834.0
2018-08-10 14:40:00,109.69,109.81,109.63,109.78,43398.0,90.6633,90.7625,90.6137,90.7377,43398.0
2018-08-10 14:45:00,109.77,109.8,109.65,109.67,30157.0,90.7294,90.7542,90.6302,90.6468,30157.0
2018-08-10 14:50:00,109.67,109.74,109.61,109.62,30213.0,90.6468,90.7046,90.5972,90.6054,30213.0
2018-08-10 14:55:00,109.62,109.66,109.55,109.55,24454.0,90.6054,90.6385,90.5476,90.5476,24454.0
2018-08-10 15:00:00,109.54,109.64,109.41,109.62,41440.0,90.5393,90.622,90.4319,90.6054,41440.0
2018-08-10 15:05:00,109.63,109.71,109.57,109.65,35570.0,90.6137,90.6798,90.5641,90.6302,35570.0
2018-08-10 15:10:00,109.63,109.7,109.59,109.68,49918.0,90.6137,90.6716,90.5806,90.655,49918.0
2018-08-10 15:15:00,109.67,109.82,109.64,109.75,102820.0,90.6468,90.7707,90.622,90.7129,102820.0
2018-08-10 15:20:00,109.76,110.01,109.76,109.92,70556.0,90.7211,90.9278,90.7211,90.8534,70556.0
2018-08-10 15:25:00,109.92,110.13,109.92,110.08,77279.0,90.8534,91.027,90.8534,90.9856,77279.0
2018-08-10 15:30:00,110.07,110.19,110.06,110.16,60666.0,90.9774,91.0766,90.9691,91.0518,60666.0
2018-08-10 15:35:00,110.16,110.21,110.1,110.15,88444.0,91.0518,91.0931,91.0022,91.0435,88444.0
2018-08-10 15:40:00,110.14,110.14,109.85,109.85,115507.0,91.0352,91.0352,90.7955,90.7955,115507.0
2018-08-10 15:45:00,109.85,110.08,109.85,110.03,106535.0,90.7955,90.9856,90.7955,90.9443,106535.0
2018-08-10 15:50:00,110.03,110.09,109.94,110.07,127674.0,90.9443,90.9939,90.8699,90.9774,127674.0
2018-08-10 15:55:00,110.07,110.19,110.06,110.09,248356.0,90.9774,91.0766,90.9691,90.9939,248356.0
2018-08-13 09:30:00,110.56,110.79,110.51,110.74,83952.0,91.3824,91.5725,91.3411,91.5312,83952.0
2018-08-13 09:35:00,110.74,111.08,110.74,110.96,38249.0,91.5312,91.8122,91.5312,91.713,38249.0
2018-08-13 09:40:00,110.98,111.32,110.98,111.3,26351.0,91.7295,92.0106,91.7295,91.994,26351.0
2018-08-13 09:45:00,111.3,111.38,111.13,111.16,37802.0,91.994,92.0601,91.8535,91.8783,37802.0
2018-08-13 09:50:00,111.17,111.19,111.09,111.16,16270.0,91.8866,91.9031,91.8204,91.8783,16270.0
2018-08-13 09:55:00,111.15,111.31,111.07,111.17,23210.0,91.87,92.0023,91.8039,91.8866,23210.0
2018-08-13 10:00:00,111.19,111.35,111.17,111.27,34883.0,91.9031,92.0353,91.8866,91.9692,34883.0
2018-08-13 10:05:00,111.28,111.32,111.19,111.29,32902.0,91.9775,92.0106,91.9031,91.9858,32902.0
2018-08-13 10:10:00,111.28,111.44,111.05,111.13,62354.0,91.9775,92.1097,91.7874,91.8535,62354.0
2018-08-13 10:15:00,111.15,111.19,111.08,111.1,29674.0,91.87,91.9031,91.8122,91.8287,29674.0
2018-08-13 10:20:00,111.09,111.16,111.06,111.15,14332.0,91.8204,91.8783,91.7957,91.87,14332.0
2018-08-13 10:25:00,111.16,111.29,111.09,111.25,33633.0,91.8783,91.9858,91.8204,91.9527,33633.0
2018-08-13 10:30:00,111.26,111.36,111.23,111.31,23249.0,91.961,92.0436,91.9362,92.0023,23249.0
2018-08-13 10:35:00,111.31,111.43,111.28,111.39,24439.0,92.0023,92.1015,91.9775,92.0684,24439.0
2018-08-13 10:40:00,111.39,111.41,111.2,111.35,31282.0,92.0684,92.0849,91.9114,92.0353,31282.0
2018-08-13 10:45:00,111.35,111.37,111.3,111.35,23133.0,92.0353,92.0519,91.994,92.0353,23133.0
2018-08-13 10:50:00,111.34,111.36,111.29,111.31,18208.0,92.0271,92.0436,91.9858,92.0023,18208.0
2018-08-13 10:55:00,111.31,111.31,111.13,111.14,55173.0,92.0023,92.0023,91.8535,91.8618,55173.0
2018-08-13 11:00:00,111.15,111.35,111.15,111.34,20955.0,91.87,92.0353,91.87,92.0271,20955.0
2018-08-13 11:05:00,111.34,111.39,111.19,111.24,31909.0,92.0271,92.0684,91.9031,91.9444,31909.0
2018-08-13 11:10:00,111.22,111.33,111.15,111.23,34688.0,91.9279,92.0188,91.87,91.9362,34688.0
2018-08-13 11:15:00,111.24,111.24,111.05,111.07,48210.0,91.9444,91.9444,91.7874,91.8039,48210.0
2018-08-13 11:20:00,111.05,111.09,111.0,111.01,13777.0,91.7874,91.8204,91.7461,91.7543,13777.0
2018-08-13 11:25:00,111.0,111.0,110.84,110.85,33203.0,91.7461,91.7461,91.6138,91.6221,33203.0
2018-08-13 11:30:00,110.82,110.88,110.7,110.79,25259.0,91.5973,91.6469,91.4981,91.5725,25259.0
2018-08-13 11:35:00,110.78,110.78,110.59,110.65,31217.0,91.5642,91.5642,91.4072,91.4568,31217.0
2018-08-13 11:40:00,110.66,110.77,110.6,110.73,25391.0,91.465,91.556,91.4154,91.5229,25391.0
2018-08-13 11:45:00,110.74,110.74,110.58,110.59,17055.0,91.5312,91.5312,91.3989,91.4072,17055.0
2018-08-13 11:50:00,110.59,110.6,110.39,110.42,28411.0,91.4072,91.4154,91.2419,91.2667,28411.0
2018-08-13 11:55:00,110.44,110.58,110.36,110.49,21662.0,91.2832,91.3989,91.2171,91.3245,21662.0
2018-08-13 12:00:00,110.48,110.62,110.45,110.6,20796.0,91.3163,91.432,91.2915,91.4154,20796.0
2018-08-13 12:05:00,110.61,110.62,110.53,110.54,17256.0,91.4237,91.432,91.3576,91.3659,17256.0
2018-08-13 12:10:00,110.56,110.66,110.55,110.63,16360.0,91.3824,91.465,91.3741,91.4402,16360.0
2018-08-13 12:15:00,110.62,110.63,110.57,110.59,13244.0,91.432,91.4402,91.3906,91.4072,13244.0
2018-08-13 12:20:00,110.59,110.65,110.48,110.48,16425.0,91.4072,91.4568,91.3163,91.3163,16425.0
2018-08-13 12:25:00,110.48,110.5,110.29,110.35,20148.0,91.3163,91.3328,91.1592,91.2088,20148.0
2018-08-13 12:30:00,110.34,110.47,110.32,110.44,16170.0,91.2005,91.308,91.184,91.2832,16170.0
2018-08-13 12:35:00,110.44,110.6,110.37,110.59,23726.0,91.2832,91.4154,91.2253,91.4072,23726.0
2018-08-13 12:40:00,110.59,110.64,110.58,110.59,16891.0,91.4072,91.4485,91.3989,91.4072,16891.0
2018-08-13 12:45:00,110.6,110.63,110.46,110.47,21910.0,91.4154,91.4402,91.2997,91.308,21910.0
2018-08-13 12:50:00,110.47,110.54,110.33,110.36,53199.0,91.308,91.3659,91.1923,91.2171,53199.0
2018-08-13 12:55:00,110.36,110.42,110.31,110.39,53802.0,91.2171,91.2667,91.1757,91.2419,53802.0
2018-08-13 13:00:00,110.38,110.38,110.11,110.11,21614.0,91.2336,91.2336,91.0104,91.0104,21614.0
2018-08-13 13:05:00,110.11,110.16,110.03,110.15,38932.0,91.0104,91.0518,90.9443,91.0435,38932.0
2018-08-13 13:10:00,110.14,110.23,110.13,110.16,21139.0,91.0352,91.1096,91.027,91.0518,21139.0
2018-08-13 13:15:00,110.16,110.37,110.12,110.37,27813.0,91.0518,91.2253,91.0187,91.2253,27813.0
2018-08-13 13:20:00,110.39,110.41,110.33,110.35,32474.0,91.2419,91.2584,91.1923,91.2088,32474.0
2018-08-13 13:25:00,110.35,110.37,110.3,110.33,21442.0,91.2088,91.2253,91.1675,91.1923,21442.0
2018-08-13 13:30:00,110.34,110.44,110.34,110.39,23928.0,91.2005,91.2832,91.2005,91.2419,23928.0
2018-08-13 13:35:00,110.39,110.42,110.26,110.27,23820.0,91.2419,91.2667,91.1344,91.1427,23820.0
2018-08-13 13:40:00,110.27,110.27,110.2,110.24,42348.0,91.1427,91.1427,91.0848,91.1179,42348.0
2018-08-13 13:45:00,110.25,110.27,110.16,110.19,24580.0,91.1262,91.1427,91.0518,91.0766,24580.0
2018-08-13 13:50:00,110.19,110.33,110.17,110.29,38656.0,91.0766,91.1923,91.06,91.1592,38656.0
2018-08-13 13:55:00,110.28,110.31,110.26,110.29,15459.0,91.1509,91.1757,91.1344,91.1592,15459.0
2018-08-13 14:00:00,110.3,110.41,110.24,110.41,61682.0,91.1675,91.2584,91.1179,91.2584,61682.0
2018-08-13 14:05:00,110.42,110.47,110.36,110.38,66434.0,91.2667,91.308,91.2171,91.2336,66434.0
2018-08-13 14:10:00,110.38,110.47,110.35,110.41,57882.0,91.2336,91.308,91.2088,91.2584,57882.0
2018-08-13 14:15:00,110.41,110.41,110.34,110.34,31928.0,91.2584,91.2584,91.2005,91.2005,31928.0
2018-08-13 14:20:00,110.36,110.44,110.35,110.4,30286.0,91.2171,91.2832,91.2088,91.2501,30286.0
2018-08-13 14:25:00,110.39,110.46,110.38,110.44,40808.0,91.2419,91.2997,91.2336,91.2832,40808.0
2018-08-13 14:30:00,110.44,110.44,110.37,110.39,33961.0,91.2832,91.2832,91.2253,91.2419,33961.0
2018-08-13 14:35:00,110.4,110.42,110.24,110.36,24252.0,91.2501,91.2667,91.1179,91.2171,24252.0
2018-08-13 14:40:00,110.35,110.38,110.29,110.38,24451.0,91.2088,91.2336,91.1592,91.2336,24451.0
2018-08-13 14:45:00,110.35,110.39,110.31,110.33,17316.0,91.2088,91.2419,91.1757,91.1923,17316.0
2018-08-13 14:50:00,110.32,110.32,110.18,110.22,14700.0,91.184,91.184,91.0683,91.1014,14700.0
2018-08-13 14:55:00,110.22,110.26,110.14,110.15,14424.0,91.1014,91.1344,91.0352,91.0435,14424.0
2018-08-13 15:00:00,110.14,110.15,110.04,110.08,26713.0,91.0352,91.0435,90.9526,90.9856,26713.0
2018-08-13 15:05:00,110.08,110.12,110.05,110.07,26284.0,90.9856,91.0187,90.9608,90.9774,26284.0
2018-08-13 15:10:00,110.07,110.23,110.03,110.2,43828.0,90.9774,91.1096,90.9443,91.0848,43828.0
2018-08-13 15:15:00,110.22,110.29,110.2,110.26,31329.0,91.1014,91.1592,91.0848,91.1344,31329.0
2018-08-13 15:20:00,110.26,110.26,110.09,110.09,23041.0,91.1344,91.1344,90.9939,90.9939,23041.0
2018-08-13 15:25:00,110.09,110.21,110.09,110.13,31933.0,90.9939,91.0931,90.9939,91.027,31933.0
2018-08-13 15:30:00,110.14,110.17,110.04,110.06,50682.0,91.0352,91.06,90.9526,90.9691,50682.0
2018-08-13 15:35:00,110.06,110.19,110.06,110.18,37452.0,90.9691,91.0766,90.9691,91.0683,37452.0
2018-08-13 15:40:00,110.17,110.18,110.1,110.18,49045.0,91.06,91.0683,91.0022,91.0683,49045.0
2018-08-13 15:45:00,110.17,110.17,110.06,110.06,54628.0,91.06,91.06,90.9691,90.9691,54628.0
2018-08-13 15:50:00,110.07,110.07,109.84,109.93,128198.0,90.9774,90.9774,90.7873,90.8617,128198.0
2018-08-13 15:55:00,109.93,110.02,109.91,109.97,237736.0,90.8617,90.936,90.8451,90.8947,237736.0
2018-08-14 09:30:00,110.67,110.79,110.2,110.72,56645.0,91.4733,91.5725,91.0848,91.5146,56645.0
2018-08-14 09:35:00,110.7,110.98,110.63,110.89,47491.0,91.4981,91.7295,91.4402,91.6551,47491.0
2018-08-14 09:40:00,110.91,110.99,110.75,110.8,28722.0,91.6717,91.7378,91.5394,91.5808,28722.0
2018-08-14 09:45:00,110.81,110.82,110.41,110.41,21389.0,91.589,91.5973,91.2584,91.2584,21389.0
2018-08-14 09:50:00,110.39,110.44,110.21,110.41,39403.0,91.2419,91.2832,91.0931,91.2584,39403.0
2018-08-14 09:55:00,110.4,110.45,110.19,110.21,33804.0,91.2501,91.2915,91.0766,91.0931,33804.0
2018-08-14 10:00:00,110.2,110.27,109.88,109.93,59017.0,91.0848,91.1427,90.8203,90.8617,59017.0
2018-08-14 10:05:00,109.94,110.07,109.86,110.03,34361.0,90.8699,90.9774,90.8038,90.9443,34361.0
2018-08-14 10:10:00,110.03,110.36,109.96,110.35,29072.0,90.9443,91.2171,90.8865,91.2088,29072.0
2018-08-14 10:15:00,110.39,110.42,110.29,110.3,40321.0,91.2419,91.2667,91.1592,91.1675,40321.0
2018-08-14 10:20:00,110.29,110.4,110.2,110.21,29070.0,91.1592,91.2501,91.0848,91.0931,29070.0
2018-08-14 10:25:00,110.22,110.37,110.22,110.3,19706.0,91.1014,91.2253,91.1014,91.1675,19706.0
2018-08-14 10:30:00,110.31,110.5,110.27,110.46,28638.0,91.1757,91.3328,91.1427,91.2997,28638.0
2018-08-14 10:35:00,110.47,110.7,110.46,110.65,50654.0,91.308,91.4981,91.2997,91.4568,50654.0
2018-08-14 10:40:00,110.68,110.72,110.57,110.67,25058.0,91.4816,91.5146,91.3906,91.4733,25058.0
2018-08-14 10:45:00,110.66,110.75,110.63,110.66,34671.0,91.465,91.5394,91.4402,91.465,34671.0
2018-08-14 10:50:00,110.64,110.73,110.54,110.69,33799.0,91.4485,91.5229,91.3659,91.4898,33799.0
2018-08-14 10:55:00,110.68,110.79,110.61,110.76,19672.0,91.4816,91.5725,91.4237,91.5477,19672.0
2018-08-14 11:00:00,110.76,110.81,110.71,110.81,29477.0,91.5477,91.589,91.5064,91.589,29477.0
2018-08-14 11:05:00,110.79,110.87,110.72,110.76,22525.0,91.5725,91.6386,91.5146,91.5477,22525.0
2018-08-14 11:10:00,110.76,110.83,110.72,110.8,19915.0,91.5477,91.6055,91.5146,91.5808,19915.0
2018-08-14 11:15:00,110.79,110.8,110.51,110.54,26331.0,91.5725,91.5808,91.3411,91.3659,26331.0
2018-08-14 11:20:00,110.57,110.69,110.52,110.59,18178.0,91.3906,91.4898,91.3493,91.4072,18178.0
2018-08-14 11:25:00,110.61,110.69,110.53,110.53,18688.0,91.4237,91.4898,91.3576,91.3576,18688.0
2018-08-14 11:30:00,110.56,110.59,110.4,110.4,16080.0,91.3824,91.4072,91.2501,91.2501,16080.0
2018-08-14 11:35:00,110.41,110.45,110.39,110.41,11174.0,91.2584,91.2915,91.2419,91.2584,11174.0
2018-08-14 11:40:00,110.41,110.51,110.38,110.48,18501.0,91.2584,91.3411,91.2336,91.3163,18501.0
2018-08-14 11:45:00,110.49,110.6,110.33,110.5,36586.0,91.3245,91.4154,91.1923,91.3328,36586.0
2018-08-14 11:50:00,110.52,110.56,110.32,110.32,16830.0,91.3493,91.3824,91.184,91.184,16830.0
2018-08-14 11:55:00,110.33,110.36,110.18,110.3,19148.0,91.1923,91.2171,91.0683,91.1675,19148.0
2018-08-14 12:00:00,110.3,110.38,110.29,110.33,15360.0,91.1675,91.2336,91.1592,91.1923,15360.0
2018-08-14 12:05:00,110.35,110.63,110.35,110.59,21224.0,91.2088,91.4402,91.2088,91.4072,21224.0
2018-08-14 12:10:00,110.6,110.65,110.57,110.58,16888.0,91.4154,91.4568,91.3906,91.3989,16888.0
2018-08-14 12:15:00,110.59,110.76,110.57,110.76,11935.0,91.4072,91.5477,91.3906,91.5477,11935.0
2018-08-14 12:20:00,110.76,110.83,110.64,110.81,18529.0,91.5477,91.6055,91.4485,91.589,18529.0
2018-08-14 12:25:00,110.82,110.89,110.8,110.87,17571.0,91.5973,91.6551,91.5808,91.6386,17571.0
2018-08-14 12:30:00,110.86,110.9,110.78,110.79,15128.0,91.6303,91.6634,91.5642,91.5725,15128.0
2018-08-14 12:35:00,110.79,110.87,110.74,110.75,11429.0,91.5725,91.6386,91.5312,91.5394,11429.0
2018-08-14 12:40:00,110.75,110.77,110.63,110.63,10705.0,91.5394,91.556,91.4402,91.4402,10705.0
2018-08-14 12:45:00,110.65,110.69,110.59,110.63,20936.0,91.4568,91.4898,91.4072,91.4402,20936.0
2018-08-14 12:50:00,110.62,110.65,110.41,110.43,18858.0,91.432,91.4568,91.2584,91.2749,18858.0
2018-08-14 12:55:00,110.42,110.49,110.39,110.39,12311.0,91.2667,91.3245,91.2419,91.2419,12311.0
2018-08-14 13:00:00,110.4,110.48,110.36,110.41,16286.0,91.2501,91.3163,91.2171,91.2584,16286.0
2018-08-14 13:05:00,110.41,110.46,110.34,110.46,14397.0,91.2584,91.2997,91.2005,91.2997,14397.0
2018-08-14 13:10:00,110.44,110.51,110.44,110.47,11338.0,91.2832,91.3411,91.2832,91.308,11338.0
2018-08-14 13:15:00,110.48,110.51,110.46,110.47,11328.0,91.3163,91.3411,91.2997,91.308,11328.0
2018-08-14 13:20:00,110.46,110.49,110.37,110.44,14741.0,91.2997,91.3245,91.2253,91.2832,14741.0
2018-08-14 13:25:00,110.45,110.48,110.35,110.44,23913.0,91.2915,91.3163,91.2088,91.2832,23913.0
2018-08-14 13:30:00,110.44,110.44,110.35,110.43,14805.0,91.2832,91.2832,91.2088,91.2749,14805.0
2018-08-14 13:35:00,110.43,110.47,110.42,110.43,9503.0,91.2749,91.308,91.2667,91.2749,9503.0
2018-08-14 13:40:00,110.44,110.54,110.42,110.48,21985.0,91.2832,91.3659,91.2667,91.3163,21985.0
2018-08-14 13:45:00,110.49,110.52,110.47,110.47,11271.0,91.3245,91.3493,91.308,91.308,11271.0
2018-08-14 13:50:00,110.47,110.5,110.38,110.4,27005.0,91.308,91.3328,91.2336,91.2501,27005.0
2018-08-14 13:55:00,110.4,110.53,110.39,110.52,19859.0,91.2501,91.3576,91.2419,91.3493,19859.0
2018-08-14 14:00:00,110.52,110.57,110.45,110.45,16492.0,91.3493,91.3906,91.2915,91.2915,16492.0
2018-08-14 14:05:00,110.43,110.44,110.34,110.39,14290.0,91.2749,91.2832,91.2005,91.2419,14290.0
2018-08-14 14:10:00,110.39,110.43,110.28,110.28,19873.0,91.2419,91.2749,91.1509,91.1509,19873.0
2018-08-14 14:15:00,110.31,110.42,110.27,110.42,14527.0,91.1757,91.2667,91.1427,91.2667,14527.0
2018-08-14 14:20:00,110.43,110.46,110.29,110.38,22220.0,91.2749,91.2997,91.1592,91.2336,22220.0
2018-08-14 14:25:00,110.39,110.41,110.31,110.37,14497.0,91.2419,91.2584,91.1757,91.2253,14497.0
2018-08-14 14:30:00,110.37,110.44,110.36,110.44,12560.0,91.2253,91.2832,91.2171,91.2832,12560.0
2018-08-14 14:35:00,110.45,110.46,110.4,110.43,13561.0,91.2915,91.2997,91.2501,91.2749,13561.0
2018-08-14 14:40:00,110.44,110.47,110.37,110.41,9181.0,91.2832,91.308,91.2253,91.2584,9181.0
2018-08-14 14:45:00,110.42,110.5,110.32,110.34,13116.0,91.2667,91.3328,91.184,91.2005,13116.0
2018-08-14 14:50:00,110.35,110.41,110.3,110.4,13143.0,91.2088,91.2584,91.1675,91.2501,13143.0
2018-08-14 14:55:00,110.4,110.45,110.37,110.42,14020.0,91.2501,91.2915,91.2253,91.2667,14020.0
2018-08-14 15:00:00,110.44,110.5,110.44,110.48,15515.0,91.2832,91.3328,91.2832,91.3163,15515.0
2018-08-14 15:05:00,110.5,110.54,110.49,110.51,16228.0,91.3328,91.3659,91.3245,91.3411,16228.0
2018-08-14 15:10:00,110.52,110.56,110.49,110.54,22728.0,91.3493,91.3824,91.3245,91.3659,22728.0
2018-08-14 15:15:00,110.54,110.55,110.51,110.52,17898.0,91.3659,91.3741,91.3411,91.3493,17898.0
2018-08-14 15:20:00,110.53,110.57,110.46,110.57,30145.0,91.3576,91.3906,91.2997,91.3906,30145.0
2018-08-14 15:25:00,110.56,110.62,110.53,110.54,32981.0,91.3824,91.432,91.3576,91.3659,32981.0
2018-08-14 15:30:00,110.51,110.53,110.48,110.52,21478.0,91.3411,91.3576,91.3163,91.3493,21478.0
2018-08-14 15:35:00,110.52,110.57,110.48,110.56,24664.0,91.3493,91.3906,91.3163,91.3824,24664.0
2018-08-14 15:40:00,110.55,110.55,110.46,110.48,23760.0,91.3741,91.3741,91.2997,91.3163,23760.0
2018-08-14 15:45:00,110.49,110.52,110.41,110.47,33369.0,91.3245,91.3493,91.2584,91.308,33369.0
2018-08-14 15:50:00,110.48,110.53,110.32,110.43,58128.0,91.3163,91.3576,91.184,91.2749,58128.0
2018-08-14 15:55:00,110.43,110.44,110.31,110.33,152014.0,91.2749,91.2832,91.1757,91.1923,152014.0
2018-08-15 09:30:00,109.24,110.05,109.23,109.57,70171.0,90.2913,90.9608,90.2831,90.5641,70171.0
2018-08-15 09:35:00,109.56,109.95,109.47,109.85,17025.0,90.5558,90.8782,90.4815,90.7955,17025.0
2018-08-15 09:40:00,109.87,110.08,109.86,109.98,32351.0,90.8121,90.9856,90.8038,90.903,32351.0
2018-08-15 09:45:00,109.95,109.98,109.42,109.6,32354.0,90.8782,90.903,90.4401,90.5889,32354.0
2018-08-15 09:50:00,109.57,109.8,109.46,109.49,28336.0,90.5641,90.7542,90.4732,90.498,28336.0
2018-08-15 09:55:00,109.42,109.45,109.2,109.22,35378.0,90.4401,90.4649,90.2583,90.2748,35378.0
2018-08-15 10:00:00,109.19,109.19,108.66,108.72,83556.0,90.25,90.25,89.812,89.8615,83556.0
2018-08-15 10:05:00,108.73,109.05,108.53,108.96,49351.0,89.8698,90.1343,89.7045,90.0599,49351.0
2018-08-15 10:10:00,108.95,109.14,108.78,109.04,20431.0,90.0517,90.2087,89.9111,90.126,20431.0
2018-08-15 10:15:00,109.01,109.13,108.87,109.02,38259.0,90.1012,90.2004,89.9855,90.1095,38259.0
2018-08-15 10:20:00,109.03,109.14,108.74,108.87,81832.0,90.1178,90.2087,89.8781,89.9855,81832.0
2018-08-15 10:25:00,108.83,108.83,108.54,108.63,48965.0,89.9525,89.9525,89.7128,89.7872,48965.0
2018-08-15 10:30:00,108.62,108.7,108.42,108.56,49242.0,89.7789,89.845,89.6136,89.7293,49242.0
2018-08-15 10:35:00,108.56,108.99,108.55,108.95,27160.0,89.7293,90.0847,89.721,90.0517,27160.0
2018-08-15 10:40:00,108.93,108.95,108.79,108.81,29896.0,90.0351,90.0517,89.9194,89.9359,29896.0
2018-08-15 10:45:00,108.79,108.88,108.66,108.84,50634.0,89.9194,89.9938,89.812,89.9607,50634.0
2018-08-15 10:50:00,108.82,108.82,108.36,108.41,39917.0,89.9442,89.9442,89.564,89.6053,39917.0
2018-08-15 10:55:00,108.43,108.61,108.38,108.5,27199.0,89.6218,89.7706,89.5805,89.6797,27199.0
2018-08-15 11:00:00,108.49,108.66,108.43,108.63,42636.0,89.6714,89.812,89.6218,89.7872,42636.0
2018-08-15 11:05:00,108.63,108.82,108.35,108.77,24641.0,89.7872,89.9442,89.5557,89.9029,24641.0
2018-08-15 11:10:00,108.81,108.95,108.76,108.87,19300.0,89.9359,90.0517,89.8946,89.9855,19300.0
2018-08-15 11:15:00,108.9,109.02,108.8,108.92,28577.0,90.0103,90.1095,89.9277,90.0269,28577.0
2018-08-15 11:20:00,108.93,109.05,108.82,108.9,23828.0,90.0351,90.1343,89.9442,90.0103,23828.0
2018-08-15 11:25:00,108.91,109.14,108.91,109.03,22797.0,90.0186,90.2087,90.0186,90.1178,22797.0
2018-08-15 11:30:00,109.07,109.11,108.91,109.06,14650.0,90.1508,90.1839,90.0186,90.1426,14650.0
2018-08-15 11:35:00,109.08,109.28,109.02,109.02,16777.0,90.1591,90.3244,90.1095,90.1095,16777.0
2018-08-15 11:40:00,109.03,109.03,108.88,108.99,14744.0,90.1178,90.1178,89.9938,90.0847,14744.0
2018-08-15 11:45:00,108.98,109.1,108.86,109.05,15208.0,90.0764,90.1756,89.9773,90.1343,15208.0
2018-08-15 11:50:00,109.08,109.11,108.93,108.99,13876.0,90.1591,90.1839,90.0351,90.0847,13876.0
2018-08-15 11:55:00,108.98,109.05,108.82,108.84,15765.0,90.0764,90.1343,89.9442,89.9607,15765.0
2018-08-15 12:00:00,108.81,108.92,108.81,108.82,19432.0,89.9359,90.0269,89.9359,89.9442,19432.0
2018-08-15 12:05:00,108.83,109.05,108.76,109.04,15198.0,89.9525,90.1343,89.8946,90.126,15198.0
2018-08-15 12:10:00,109.04,109.19,108.96,109.18,12553.0,90.126,90.25,90.0599,90.2418,12553.0
2018-08-15 12:15:00,109.17,109.44,109.16,109.41,20444.0,90.2335,90.4567,90.2252,90.4319,20444.0
2018-08-15 12:20:00,109.4,109.4,109.25,109.4,27202.0,90.4236,90.4236,90.2996,90.4236,27202.0
2018-08-15 12:25:00,109.39,109.44,109.33,109.38,19352.0,90.4153,90.4567,90.3657,90.4071,19352.0
2018-08-15 12:30:00,109.41,109.55,109.3,109.39,16450.0,90.4319,90.5476,90.3409,90.4153,16450.0
2018-08-15 12:35:00,109.41,109.45,109.27,109.37,13971.0,90.4319,90.4649,90.3161,90.3988,13971.0
2018-08-15 12:40:00,109.38,109.4,109.25,109.28,16463.0,90.4071,90.4236,90.2996,90.3244,16463.0
2018-08-15 12:45:00,109.29,109.32,109.19,109.26,11977.0,90.3327,90.3575,90.25,90.3079,11977.0
2018-08-15 12:50:00,109.28,109.29,109.17,109.17,14695.0,90.3244,90.3327,90.2335,90.2335,14695.0
2018-08-15 12:55:00,109.17,109.25,109.16,109.22,8346.0,90.2335,90.2996,90.2252,90.2748,8346.0
2018-08-15 13:00:00,109.24,109.26,109.1,109.21,12240.0,90.2913,90.3079,90.1756,90.2666,12240.0
2018-08-15 13:05:00,109.19,109.29,109.08,109.11,18699.0,90.25,90.3327,90.1591,90.1839,18699.0
2018-08-15 13:10:00,109.12,109.16,109.01,109.07,25124.0,90.1922,90.2252,90.1012,90.1508,25124.0
2018-08-15 13:15:00,109.09,109.1,109.0,109.06,14940.0,90.1674,90.1756,90.093,90.1426,14940.0
2018-08-15 13:20:00,109.03,109.04,108.79,108.81,22945.0,90.1178,90.126,89.9194,89.9359,22945.0
2018-08-15 13:25:00,108.82,108.93,108.82,108.9,14156.0,89.9442,90.0351,89.9442,90.0103,14156.0
2018-08-15 13:30:00,108.9,108.97,108.84,108.89,17681.0,90.0103,90.0682,89.9607,90.0021,17681.0
2018-08-15 13:35:00,108.89,108.92,108.8,108.92,9743.0,90.0021,90.0269,89.9277,90.0269,9743.0
2018-08-15 13:40:00,108.93,109.12,108.9,109.07,23555.0,90.0351,90.1922,90.0103,90.1508,23555.0
2018-08-15 13:45:00,109.08,109.16,108.96,108.99,13034.0,90.1591,90.2252,90.0599,90.0847,13034.0
2018-08-15 13:50:00,108.99,109.12,108.96,109.07,15536.0,90.0847,90.1922,90.0599,90.1508,15536.0
2018-08-15 13:55:00,109.08,109.13,109.02,109.04,15909.0,90.1591,90.2004,90.1095,90.126,15909.0
2018-08-15 14:00:00,109.03,109.14,108.97,109.12,20030.0,90.1178,90.2087,90.0682,90.1922,20030.0
2018-08-15 14:05:00,109.11,109.11,108.86,108.88,27370.0,90.1839,90.1839,89.9773,89.9938,27370.0
2018-08-15 14:10:00,108.87,109.02,108.82,108.88,18432.0,89.9855,90.1095,89.9442,89.9938,18432.0
2018-08-15 14:15:00,108.88,109.06,108.88,109.06,11422.0,89.9938,90.1426,89.9938,90.1426,11422.0
2018-08-15 14:20:00,109.05,109.16,109.02,109.13,14237.0,90.1343,90.2252,90.1095,90.2004,14237.0
2018-08-15 14:25:00,109.13,109.14,108.91,108.93,16893.0,90.2004,90.2087,90.0186,90.0351,16893.0
2018-08-15 14:30:00,108.92,109.04,108.87,109.03,16899.0,90.0269,90.126,89.9855,90.1178,16899.0
2018-08-15 14:35:00,109.02,109.18,108.97,109.02,25728.0,90.1095,90.2418,90.0682,90.1095,25728.0
2018-08-15 14:40:00,109.02,109.12,108.98,109.05,14531.0,90.1095,90.1922,90.0764,90.1343,14531.0
2018-08-15 14:45:00,109.06,109.06,108.94,108.95,21155.0,90.1426,90.1426,90.0434,90.0517,21155.0
2018-08-15 14:50:00,108.95,109.14,108.94,109.11,24197.0,90.0517,90.2087,90.0434,90.1839,24197.0
2018-08-15 14:55:00,109.11,109.31,109.02,109.31,21321.0,90.1839,90.3492,90.1095,90.3492,21321.0
2018-08-15 15:00:00,109.31,109.45,109.25,109.35,25718.0,90.3492,90.4649,90.2996,90.3823,25718.0
2018-08-15 15:05:00,109.35,109.55,109.35,109.44,27607.0,90.3823,90.5476,90.3823,90.4567,27607.0
2018-08-15 15:10:00,109.45,109.45,109.32,109.36,21888.0,90.4649,90.4649,90.3575,90.3905,21888.0
2018-08-15 15:15:00,109.35,109.48,109.33,109.4,21146.0,90.3823,90.4897,90.3657,90.4236,21146.0
2018-08-15 15:20:00,109.41,109.48,109.36,109.42,19504.0,90.4319,90.4897,90.3905,90.4401,19504.0
2018-08-15 15:25:00,109.43,109.48,109.31,109.36,21301.0,90.4484,90.4897,90.3492,90.3905,21301.0
2018-08-15 15:30:00,109.37,109.66,109.35,109.59,29442.0,90.3988,90.6385,90.3823,90.5806,29442.0
2018-08-15 15:35:00,109.59,109.64,109.52,109.55,28644.0,90.5806,90.622,90.5228,90.5476,28644.0
2018-08-15 15:40:00,109.54,109.58,109.48,109.57,37481.0,90.5393,90.5724,90.4897,90.5641,37481.0
2018-08-15 15:45:00,109.56,109.68,109.52,109.58,53951.0,90.5558,90.655,90.5228,90.5724,53951.0
2018-08-15 15:50:00,109.58,109.58,109.47,109.55,74510.0,90.5724,90.5724,90.4815,90.5476,74510.0
2018-08-15 15:55:00,109.56,109.65,109.52,109.61,175412.0,90.5558,90.6302,90.5228,90.5972,175412.0
2018-08-16 09:30:00,110.12,110.51,109.87,110.41,50381.0,91.0187,91.3411,90.8121,91.2584,50381.0
2018-08-16 09:35:00,110.4,110.54,110.01,110.01,15412.0,91.2501,91.3659,90.9278,90.9278,15412.0
2018-08-16 09:40:00,109.99,110.2,109.8,109.81,13890.0,90.9113,91.0848,90.7542,90.7625,13890.0
2018-08-16 09:45:00,109.82,110.03,109.82,109.84,12693.0,90.7707,90.9443,90.7707,90.7873,12693.0
2018-08-16 09:50:00,109.83,109.87,109.74,109.79,17235.0,90.779,90.8121,90.7046,90.7459,17235.0
2018-08-16 09:55:00,109.77,109.88,109.52,109.59,17863.0,90.7294,90.8203,90.5228,90.5806,17863.0
2018-08-16 10:00:00,109.59,109.85,109.59,109.81,23530.0,90.5806,90.7955,90.5806,90.7625,23530.0
2018-08-16 10:05:00,109.83,109.93,109.71,109.71,24812.0,90.779,90.8617,90.6798,90.6798,24812.0
2018-08-16 10:10:00,109.74,109.98,109.73,109.85,20044.0,90.7046,90.903,90.6964,90.7955,20044.0
2018-08-16 10:15:00,109.88,109.93,109.81,109.84,18626.0,90.8203,90.8617,90.7625,90.7873,18626.0
2018-08-16 10:20:00,109.84,109.89,109.77,109.85,13715.0,90.7873,90.8286,90.7294,90.7955,13715.0
2018-08-16 10:25:00,109.88,109.89,109.63,109.77,14510.0,90.8203,90.8286,90.6137,90.7294,14510.0
2018-08-16 10:30:00,109.77,109.82,109.65,109.65,22173.0,90.7294,90.7707,90.6302,90.6302,22173.0
2018-08-16 10:35:00,109.66,109.67,109.47,109.47,20422.0,90.6385,90.6468,90.4815,90.4815,20422.0
2018-08-16 10:40:00,109.47,109.49,109.37,109.41,24189.0,90.4815,90.498,90.3988,90.4319,24189.0
2018-08-16 10:45:00,109.41,109.49,109.28,109.48,23295.0,90.4319,90.498,90.3244,90.4897,23295.0
2018-08-16 10:50:00,109.46,109.47,109.27,109.44,21888.0,90.4732,90.4815,90.3161,90.4567,21888.0
2018-08-16 10:55:00,109.44,109.48,109.14,109.22,24937.0,90.4567,90.4897,90.2087,90.2748,24937.0
2018-08-16 11:00:00,109.22,109.28,109.17,109.22,20854.0,90.2748,90.3244,90.2335,90.2748,20854.0
2018-08-16 11:05:00,109.22,109.39,109.2,109.36,19619.0,90.2748,90.4153,90.2583,90.3905,19619.0
2018-08-16 11:10:00,109.37,109.48,109.36,109.41,10981.0,90.3988,90.4897,90.3905,90.4319,10981.0
2018-08-16 11:15:00,109.41,109.62,109.4,109.58,16379.0,90.4319,90.6054,90.4236,90.5724,16379.0
2018-08-16 11:20:00,109.6,109.69,109.56,109.64,34968.0,90.5889,90.6633,90.5558,90.622,34968.0
2018-08-16 11:25:00,109.63,109.75,109.63,109.73,9335.0,90.6137,90.7129,90.6137,90.6964,9335.0
2018-08-16 11:30:00,109.74,109.79,109.52,109.58,39977.0,90.7046,90.7459,90.5228,90.5724,39977.0
2018-08-16 11:35:00,109.57,109.69,109.55,109.62,14326.0,90.5641,90.6633,90.5476,90.6054,14326.0
2018-08-16 11:40:00,109.61,109.65,109.53,109.61,16932.0,90.5972,90.6302,90.531,90.5972,16932.0
2018-08-16 11:45:00,109.62,109.76,109.59,109.7,15206.0,90.6054,90.7211,90.5806,90.6716,15206.0
2018-08-16 11:50:00,109.7,109.71,109.61,109.63,13868.0,90.6716,90.6798,90.5972,90.6137,13868.0
2018-08-16 11:55:00,109.62,109.7,109.62,109.7,12114.0,90.6054,90.6716,90.6054,90.6716,12114.0
2018-08-16 12:00:00,109.73,109.82,109.7,109.8,12780.0,90.6964,90.7707,90.6716,90.7542,12780.0
2018-08-16 12:05:00,109.79,109.89,109.77,109.86,13083.0,90.7459,90.8286,90.7294,90.8038,13083.0
2018-08-16 12:10:00,109.85,110.06,109.83,110.0,28023.0,90.7955,90.9691,90.779,90.9195,28023.0
2018-08-16 12:15:00,110.0,110.09,110.0,110.01,16412.0,90.9195,90.9939,90.9195,90.9278,16412.0
2018-08-16 12:20:00,110.0,110.1,109.98,110.01,19994.0,90.9195,91.0022,90.903,90.9278,19994.0
2018-08-16 12:25:00,110.02,110.04,109.93,109.93,15285.0,90.936,90.9526,90.8617,90.8617,15285.0
2018-08-16 12:30:00,109.94,109.95,109.7,109.77,10502.0,90.8699,90.8782,90.6716,90.7294,10502.0
2018-08-16 12:35:00,109.75,109.76,109.69,109.73,11718.0,90.7129,90.7211,90.6633,90.6964,11718.0
2018-08-16 12:40:00,109.72,109.75,109.6,109.6,13598.0,90.6881,90.7129,90.5889,90.5889,13598.0
2018-08-16 12:45:00,109.62,109.69,109.56,109.65,8236.0,90.6054,90.6633,90.5558,90.6302,8236.0
2018-08-16 12:50:00,109.65,109.78,109.61,109.78,9649.0,90.6302,90.7377,90.5972,90.7377,9649.0
2018-08-16 12:55:00,109.76,109.84,109.75,109.8,6974.0,90.7211,90.7873,90.7129,90.7542,6974.0
2018-08-16 13:00:00,109.8,109.9,109.8,109.88,6505.0,90.7542,90.8369,90.7542,90.8203,6505.0
2018-08-16 13:05:00,109.86,109.93,109.86,109.88,6984.0,90.8038,90.8617,90.8038,90.8203,6984.0
2018-08-16 13:10:00,109.89,109.96,109.89,109.94,7515.0,90.8286,90.8865,90.8286,90.8699,7515.0
2018-08-16 13:15:00,109.94,109.98,109.89,109.95,12717.0,90.8699,90.903,90.8286,90.8782,12717.0
2018-08-16 13:20:00,109.94,109.96,109.9,109.95,21302.0,90.8699,90.8865,90.8369,90.8782,21302.0
2018-08-16 13:25:00,109.93,109.95,109.81,109.82,16169.0,90.8617,90.8782,90.7625,90.7707,16169.0
2018-08-16 13:30:00,109.82,109.85,109.78,109.82,10872.0,90.7707,90.7955,90.7377,90.7707,10872.0
2018-08-16 13:35:00,109.83,109.9,109.83,109.86,12789.0,90.779,90.8369,90.779,90.8038,12789.0
2018-08-16 13:40:00,109.85,109.85,109.72,109.72,15733.0,90.7955,90.7955,90.6881,90.6881,15733.0
2018-08-16 13:45:00,109.7,109.72,109.56,109.57,13232.0,90.6716,90.6881,90.5558,90.5641,13232.0
2018-08-16 13:50:00,109.56,109.6,109.53,109.55,10258.0,90.5558,90.5889,90.531,90.5476,10258.0
2018-08-16 13:55:00,109.56,109.6,109.54,109.55,13819.0,90.5558,90.5889,90.5393,90.5476,13819.0
2018-08-16 14:00:00,109.5,109.71,109.46,109.71,18688.0,90.5062,90.6798,90.4732,90.6798,18688.0
2018-08-16 14:05:00,109.71,109.71,109.62,109.71,12754.0,90.6798,90.6798,90.6054,90.6798,12754.0
2018-08-16 14:10:00,109.72,109.73,109.64,109.72,17133.0,90.6881,90.6964,90.622,90.6881,17133.0
2018-08-16 14:15:00,109.73,109.75,109.67,109.73,18889.0,90.6964,90.7129,90.6468,90.6964,18889.0
2018-08-16 14:20:00,109.73,109.73,109.64,109.67,11731.0,90.6964,90.6964,90.622,90.6468,11731.0
2018-08-16 14:25:00,109.67,109.67,109.47,109.47,12605.0,90.6468,90.6468,90.4815,90.4815,12605.0
2018-08-16 14:30:00,109.47,109.53,109.34,109.52,23274.0,90.4815,90.531,90.374,90.5228,23274.0
2018-08-16 14:35:00,109.51,109.56,109.46,109.55,16607.0,90.5145,90.5558,90.4732,90.5476,16607.0
2018-08-16 14:40:00,109.54,109.6,109.51,109.56,19866.0,90.5393,90.5889,90.5145,90.5558,19866.0
2018-08-16 14:45:00,109.54,109.61,109.52,109.61,10442.0,90.5393,90.5972,90.5228,90.5972,10442.0
2018-08-16 14:50:00,109.61,109.64,109.55,109.63,18491.0,90.5972,90.622,90.5476,90.6137,18491.0
2018-08-16 14:55:00,109.63,109.67,109.59,109.6,11976.0,90.6137,90.6468,90.5806,90.5889,11976.0
2018-08-16 15:00:00,109.6,109.67,109.58,109.65,15332.0,90.5889,90.6468,90.5724,90.6302,15332.0
2018-08-16 15:05:00,109.65,109.66,109.59,109.6,13267.0,90.6302,90.6385,90.5806,90.5889,13267.0
2018-08-16 15:10:00,109.58,109.64,109.58,109.63,11050.0,90.5724,90.622,90.5724,90.6137,11050.0
2018-08-16 15:15:00,109.63,109.63,109.46,109.46,11978.0,90.6137,90.6137,90.4732,90.4732,11978.0
2018-08-16 15:20:00,109.46,109.5,109.42,109.47,14209.0,90.4732,90.5062,90.4401,90.4815,14209.0
2018-08-16 15:25:00,109.46,109.53,109.46,109.51,16280.0,90.4732,90.531,90.4732,90.5145,16280.0
2018-08-16 15:30:00,109.5,109.54,109.45,109.52,25244.0,90.5062,90.5393,90.4649,90.5228,25244.0
2018-08-16 15:35:00,109.52,109.53,109.41,109.41,29799.0,90.5228,90.531,90.4319,90.4319,29799.0
2018-08-16 15:40:00,109.41,109.46,109.32,109.39,64013.0,90.4319,90.4732,90.3575,90.4153,64013.0
2018-08-16 15:45:00,109.39,109.46,109.35,109.42,32565.0,90.4153,90.4732,90.3823,90.4401,32565.0
2018-08-16 15:50:00,109.4,109.4,109.08,109.16,131839.0,90.4236,90.4236,90.1591,90.2252,131839.0
2018-08-16 15:55:00,109.16,109.44,109.09,109.4,270410.0,90.2252,90.4567,90.1674,90.4236,270410.0
2018-08-17 09:30:00,108.87,109.23,107.01,107.22,347479.0,89.9855,90.2831,88.4482,88.6217,347479.0
2018-08-17 09:35:00,107.33,108.49,107.3,108.43,56275.0,88.7127,89.6714,88.6879,89.6218,56275.0
2018-08-17 09:40:00,108.44,108.85,108.31,108.61,119971.0,89.6301,89.969,89.5227,89.7706,119971.0
2018-08-17 09:45:00,108.66,108.96,108.37,108.91,53443.0,89.812,90.0599,89.5723,90.0186,53443.0
2018-08-17 09:50:00,108.94,109.04,108.51,108.51,38968.0,90.0434,90.126,89.688,89.688,38968.0
2018-08-17 09:55:00,108.54,108.95,108.45,108.53,61586.0,89.7128,90.0517,89.6384,89.7045,61586.0
2018-08-17 10:00:00,108.57,108.9,108.55,108.84,28410.0,89.7376,90.0103,89.721,89.9607,28410.0
2018-08-17 10:05:00,108.85,108.97,108.57,108.78,41388.0,89.969,90.0682,89.7376,89.9111,41388.0
2018-08-17 10:10:00,108.75,108.88,108.73,108.77,22212.0,89.8863,89.9938,89.8698,89.9029,22212.0
2018-08-17 10:15:00,108.75,108.87,108.72,108.78,37961.0,89.8863,89.9855,89.8615,89.9111,37961.0
2018-08-17 10:20:00,108.78,108.8,108.32,108.36,74745.0,89.9111,89.9277,89.5309,89.564,74745.0
2018-08-17 10:25:00,108.4,108.59,108.25,108.4,23936.0,89.5971,89.7541,89.4731,89.5971,23936.0
2018-08-17 10:30:00,108.42,108.68,108.42,108.65,22629.0,89.6136,89.8285,89.6136,89.8037,22629.0
2018-08-17 10:35:00,108.62,108.74,108.57,108.65,17278.0,89.7789,89.8781,89.7376,89.8037,17278.0
2018-08-17 10:40:00,108.65,108.68,108.46,108.67,13405.0,89.8037,89.8285,89.6466,89.8202,13405.0
2018-08-17 10:45:00,108.64,108.81,108.55,108.7,14443.0,89.7954,89.9359,89.721,89.845,14443.0
2018-08-17 10:50:00,108.7,108.82,108.64,108.64,15233.0,89.845,89.9442,89.7954,89.7954,15233.0
2018-08-17 10:55:00,108.64,108.73,108.52,108.72,37405.0,89.7954,89.8698,89.6962,89.8615,37405.0
2018-08-17 11:00:00,108.72,108.72,108.49,108.55,17801.0,89.8615,89.8615,89.6714,89.721,17801.0
2018-08-17 11:05:00,108.57,108.78,108.57,108.76,12609.0,89.7376,89.9111,89.7376,89.8946,12609.0
2018-08-17 11:10:00,108.77,108.78,108.66,108.74,7500.0,89.9029,89.9111,89.812,89.8781,7500.0
2018-08-17 11:15:00,108.77,109.01,108.76,108.96,22044.0,89.9029,90.1012,89.8946,90.0599,22044.0
2018-08-17 11:20:00,108.95,109.05,108.91,109.03,23790.0,90.0517,90.1343,90.0186,90.1178,23790.0
2018-08-17 11:25:00,109.03,109.03,108.87,109.0,11488.0,90.1178,90.1178,89.9855,90.093,11488.0
2018-08-17 11:30:00,109.0,109.14,108.96,109.12,18742.0,90.093,90.2087,90.0599,90.1922,18742.0
2018-08-17 11:35:00,109.12,109.17,109.06,109.09,17644.0,90.1922,90.2335,90.1426,90.1674,17644.0
2018-08-17 11:40:00,109.09,109.26,109.08,109.24,20827.0,90.1674,90.3079,90.1591,90.2913,20827.0
2018-08-17 11:45:00,109.23,109.24,109.15,109.18,13392.0,90.2831,90.2913,90.217,90.2418,13392.0
2018-08-17 11:50:00,109.18,109.26,109.16,109.24,10608.0,90.2418,90.3079,90.2252,90.2913,10608.0
2018-08-17 11:55:00,109.24,109.47,109.23,109.4,13358.0,90.2913,90.4815,90.2831,90.4236,13358.0
2018-08-17 12:00:00,109.38,109.47,109.26,109.26,15346.0,90.4071,90.4815,90.3079,90.3079,15346.0
2018-08-17 12:05:00,109.25,109.32,109.18,109.3,12203.0,90.2996,90.3575,90.2418,90.3409,12203.0
2018-08-17 12:10:00,109.35,109.37,109.22,109.28,15528.0,90.3823,90.3988,90.2748,90.3244,15528.0
2018-08-17 12:15:00,109.3,109.41,109.27,109.4,8193.0,90.3409,90.4319,90.3161,90.4236,8193.0
2018-08-17 12:20:00,109.4,109.44,109.34,109.39,26716.0,90.4236,90.4567,90.374,90.4153,26716.0
2018-08-17 12:25:00,109.37,109.4,109.3,109.33,10172.0,90.3988,90.4236,90.3409,90.3657,10172.0
2018-08-17 12:30:00,109.33,109.35,109.18,109.26,9595.0,90.3657,90.3823,90.2418,90.3079,9595.0
2018-08-17 12:35:00,109.26,109.29,109.17,109.22,8923.0,90.3079,90.3327,90.2335,90.2748,8923.0
2018-08-17 12:40:00,109.24,109.27,109.22,109.26,7770.0,90.2913,90.3161,90.2748,90.3079,7770.0
2018-08-17 12:45:00,109.27,109.27,109.12,109.19,11302.0,90.3161,90.3161,90.1922,90.25,11302.0
2018-08-17 12:50:00,109.21,109.26,109.17,109.21,10020.0,90.2666,90.3079,90.2335,90.2666,10020.0
2018-08-17 12:55:00,109.18,109.26,109.15,109.17,12170.0,90.2418,90.3079,90.217,90.2335,12170.0
2018-08-17 13:00:00,109.17,109.28,109.16,109.27,12947.0,90.2335,90.3244,90.2252,90.3161,12947.0
2018-08-17 13:05:00,109.27,109.33,109.23,109.33,8725.0,90.3161,90.3657,90.2831,90.3657,8725.0
2018-08-17 13:10:00,109.34,109.35,109.19,109.19,11910.0,90.374,90.3823,90.25,90.25,11910.0
2018-08-17 13:15:00,109.2,109.31,109.2,109.29,5923.0,90.2583,90.3492,90.2583,90.3327,5923.0
2018-08-17 13:20:00,109.3,109.32,109.17,109.18,9533.0,90.3409,90.3575,90.2335,90.2418,9533.0
2018-08-17 13:25:00,109.19,109.2,109.03,109.03,18241.0,90.25,90.2583,90.1178,90.1178,18241.0
2018-08-17 13:30:00,109.05,109.13,109.04,109.13,9308.0,90.1343,90.2004,90.126,90.2004,9308.0
2018-08-17 13:35:00,109.14,109.22,109.11,109.15,10731.0,90.2087,90.2748,90.1839,90.217,10731.0
2018-08-17 13:40:00,109.14,109.2,109.1,109.11,10844.0,90.2087,90.2583,90.1756,90.1839,10844.0
2018-08-17 13:45:00,109.12,109.18,109.09,109.12,7729.0,90.1922,90.2418,90.1674,90.1922,7729.0
2018-08-17 13:50:00,109.09,109.19,109.09,109.19,14347.0,90.1674,90.25,90.1674,90.25,14347.0
2018-08-17 13:55:00,109.19,109.36,109.15,109.36,11821.0,90.25,90.3905,90.217,90.3905,11821.0
2018-08-17 14:00:00,109.3,109.6,109.28,109.6,19173.0,90.3409,90.5889,90.3244,90.5889,19173.0
2018-08-17 14:05:00,109.64,109.74,109.53,109.53,23984.0,90.622,90.7046,90.531,90.531,23984.0
2018-08-17 14:10:00,109.55,109.6,109.49,109.6,8258.0,90.5476,90.5889,90.498,90.5889,8258.0
2018-08-17 14:15:00,109.63,109.67,109.54,109.61,12565.0,90.6137,90.6468,90.5393,90.5972,12565.0
2018-08-17 14:20:00,109.62,109.66,109.54,109.62,24501.0,90.6054,90.6385,90.5393,90.6054,24501.0
2018-08-17 14:25:00,109.61,109.7,109.57,109.66,23081.0,90.5972,90.6716,90.5641,90.6385,23081.0
2018-08-17 14:30:00,109.67,109.71,109.58,109.59,19085.0,90.6468,90.6798,90.5724,90.5806,19085.0
2018-08-17 14:35:00,109.58,109.63,109.5,109.5,13085.0,90.5724,90.6137,90.5062,90.5062,13085.0
2018-08-17 14:40:00,109.49,109.65,109.49,109.61,26321.0,90.498,90.6302,90.498,90.5972,26321.0
2018-08-17 14:45:00,109.62,109.67,109.58,109.64,12019.0,90.6054,90.6468,90.5724,90.622,12019.0
2018-08-17 14:50:00,109.63,109.87,109.62,109.87,26964.0,90.6137,90.8121,90.6054,90.8121,26964.0
2018-08-17 14:55:00,109.89,109.98,109.89,109.89,19969.0,90.8286,90.903,90.8286,90.8286,19969.0
2018-08-17 15:00:00,109.89,109.9,109.82,109.85,24705.0,90.8286,90.8369,90.7707,90.7955,24705.0
2018-08-17 15:05:00,109.85,109.9,109.7,109.73,12822.0,90.7955,90.8369,90.6716,90.6964,12822.0
2018-08-17 15:10:00,109.73,109.78,109.68,109.77,16859.0,90.6964,90.7377,90.655,90.7294,16859.0
2018-08-17 15:15:00,109.76,109.8,109.69,109.8,19167.0,90.7211,90.7542,90.6633,90.7542,19167.0
2018-08-17 15:20:00,109.79,109.82,109.75,109.78,17111.0,90.7459,90.7707,90.7129,90.7377,17111.0
2018-08-17 15:25:00,109.78,109.85,109.75,109.76,21774.0,90.7377,90.7955,90.7129,90.7211,21774.0
2018-08-17 15:30:00,109.76,109.81,109.71,109.81,22522.0,90.7211,90.7625,90.6798,90.7625,22522.0
2018-08-17 15:35:00,109.82,109.88,109.79,109.87,27335.0,90.7707,90.8203,90.7459,90.8121,27335.0
2018-08-17 15:40:00,109.87,109.97,109.87,109.9,34354.0,90.8121,90.8947,90.8121,90.8369,34354.0
2018-08-17 15:45:00,109.9,109.93,109.69,109.7,80027.0,90.8369,90.8617,90.6633,90.6716,80027.0
2018-08-17 15:50:00,109.7,109.84,109.64,109.66,124314.0,90.6716,90.7873,90.622,90.6385,124314.0
2018-08-17 15:55:00,109.65,109.78,109.55,109.63,189226.0,90.6302,90.7377,90.5476,90.6137,189226.0
2018-08-20 09:30:00,109.75,109.8,109.64,109.7,49956.0,90.7129,90.7542,90.622,90.6716,49956.0
2018-08-20 09:35:00,109.68,109.78,109.4,109.56,21152.0,90.655,90.7377,90.4236,90.5558,21152.0
2018-08-20 09:40:00,109.6,109.69,109.26,109.47,27871.0,90.5889,90.6633,90.3079,90.4815,27871.0
2018-08-20 09:45:00,109.48,109.49,109.15,109.18,83491.0,90.4897,90.498,90.217,90.2418,83491.0
2018-08-20 09:50:00,109.17,109.28,109.02,109.27,107776.0,90.2335,90.3244,90.1095,90.3161,107776.0
2018-08-20 09:55:00,109.27,109.32,109.1,109.32,45765.0,90.3161,90.3575,90.1756,90.3575,45765.0
2018-08-20 10:00:00,109.34,109.42,109.12,109.16,17151.0,90.374,90.4401,90.1922,90.2252,17151.0
2018-08-20 10:05:00,109.17,109.18,108.91,108.97,34222.0,90.2335,90.2418,90.0186,90.0682,34222.0
2018-08-20 10:10:00,108.98,109.06,108.77,108.78,25931.0,90.0764,90.1426,89.9029,89.9111,25931.0
2018-08-20 10:15:00,108.79,108.95,108.73,108.95,20538.0,89.9194,90.0517,89.8698,90.0517,20538.0
2018-08-20 10:20:00,108.92,108.96,108.81,108.91,12827.0,90.0269,90.0599,89.9359,90.0186,12827.0
2018-08-20 10:25:00,108.92,109.06,108.87,108.95,23100.0,90.0269,90.1426,89.9855,90.0517,23100.0
2018-08-20 10:30:00,108.94,109.14,108.83,109.13,26015.0,90.0434,90.2087,89.9525,90.2004,26015.0
2018-08-20 10:35:00,109.09,109.23,109.09,109.13,20254.0,90.1674,90.2831,90.1674,90.2004,20254.0
2018-08-20 10:40:00,109.08,109.08,108.83,108.83,35403.0,90.1591,90.1591,89.9525,89.9525,35403.0
2018-08-20 10:45:00,108.84,108.85,108.7,108.77,20713.0,89.9607,89.969,89.845,89.9029,20713.0
2018-08-20 10:50:00,108.76,108.86,108.68,108.68,14107.0,89.8946,89.9773,89.8285,89.8285,14107.0
2018-08-20 10:55:00,108.7,108.74,108.54,108.67,17410.0,89.845,89.8781,89.7128,89.8202,17410.0
2018-08-20 11:00:00,108.66,108.74,108.59,108.71,11821.0,89.812,89.8781,89.7541,89.8533,11821.0
2018-08-20 11:05:00,108.71,108.82,108.71,108.75,18575.0,89.8533,89.9442,89.8533,89.8863,18575.0
2018-08-20 11:10:00,108.77,108.8,108.63,108.64,18766.0,89.9029,89.9277,89.7872,89.7954,18766.0
2018-08-20 11:15:00,108.65,108.82,108.54,108.8,16070.0,89.8037,89.9442,89.7128,89.9277,16070.0
2018-08-20 11:20:00,108.82,108.82,108.64,108.66,17980.0,89.9442,89.9442,89.7954,89.812,17980.0
2018-08-20 11:25:00,108.67,108.84,108.59,108.81,17066.0,89.8202,89.9607,89.7541,89.9359,17066.0
2018-08-20 11:30:00,108.81,108.95,108.79,108.88,20687.0,89.9359,90.0517,89.9194,89.9938,20687.0
2018-08-20 11:35:00,108.88,108.93,108.83,108.93,15243.0,89.9938,90.0351,89.9525,90.0351,15243.0
2018-08-20 11:40:00,108.94,109.05,108.87,109.04,20019.0,90.0434,90.1343,89.9855,90.126,20019.0
2018-08-20 11:45:00,109.06,109.19,109.01,109.16,44604.0,90.1426,90.25,90.1012,90.2252,44604.0
2018-08-20 11:50:00,109.17,109.23,109.12,109.2,21465.0,90.2335,90.2831,90.1922,90.2583,21465.0
2018-08-20 11:55:00,109.2,109.22,109.07,109.09,30705.0,90.2583,90.2748,90.1508,90.1674,30705.0
2018-08-20 12:00:00,109.09,109.24,109.02,109.21,23395.0,90.1674,90.2913,90.1095,90.2666,23395.0
2018-08-20 12:05:00,109.21,109.41,109.19,109.32,32754.0,90.2666,90.4319,90.25,90.3575,32754.0
2018-08-20 12:10:00,109.31,109.32,109.22,109.3,13917.0,90.3492,90.3575,90.2748,90.3409,13917.0
2018-08-20 12:15:00,109.29,109.31,109.17,109.23,13113.0,90.3327,90.3492,90.2335,90.2831,13113.0
2018-08-20 12:20:00,109.2,109.26,109.15,109.21,29432.0,90.2583,90.3079,90.217,90.2666,29432.0
2018-08-20 12:25:00,109.23,109.3,109.19,109.22,18272.0,90.2831,90.3409,90.25,90.2748,18272.0
2018-08-20 12:30:00,109.22,109.34,109.21,109.22,12106.0,90.2748,90.374,90.2666,90.2748,12106.0
2018-08-20 12:35:00,109.23,109.33,109.23,109.32,16771.0,90.2831,90.3657,90.2831,90.3575,16771.0
2018-08-20 12:40:00,109.32,109.36,109.28,109.33,10647.0,90.3575,90.3905,90.3244,90.3657,10647.0
2018-08-20 12:45:00,109.32,109.32,109.19,109.2,14931.0,90.3575,90.3575,90.25,90.2583,14931.0
2018-08-20 12:50:00,109.2,109.25,109.14,109.24,11367.0,90.2583,90.2996,90.2087,90.2913,11367.0
2018-08-20 12:55:00,109.28,109.35,109.24,109.29,15957.0,90.3244,90.3823,90.2913,90.3327,15957.0
2018-08-20 13:00:00,109.29,109.32,109.18,109.22,9440.0,90.3327,90.3575,90.2418,90.2748,9440.0
2018-08-20 13:05:00,109.2,109.23,109.16,109.16,12935.0,90.2583,90.2831,90.2252,90.2252,12935.0
2018-08-20 13:10:00,109.17,109.26,109.16,109.19,7864.0,90.2335,90.3079,90.2252,90.25,7864.0
2018-08-20 13:15:00,109.2,109.25,109.16,109.24,19702.0,90.2583,90.2996,90.2252,90.2913,19702.0
2018-08-20 13:20:00,109.24,109.33,109.23,109.33,9154.0,90.2913,90.3657,90.2831,90.3657,9154.0
2018-08-20 13:25:00,109.34,109.51,109.34,109.47,20806.0,90.374,90.5145,90.374,90.4815,20806.0
2018-08-20 13:30:00,109.48,109.52,109.45,109.51,10408.0,90.4897,90.5228,90.4649,90.5145,10408.0
2018-08-20 13:35:00,109.56,109.57,109.42,109.42,22426.0,90.5558,90.5641,90.4401,90.4401,22426.0
2018-08-20 13:40:00,109.42,109.51,109.42,109.51,34305.0,90.4401,90.5145,90.4401,90.5145,34305.0
2018-08-20 13:45:00,109.51,109.59,109.48,109.5,19803.0,90.5145,90.5806,90.4897,90.5062,19803.0
2018-08-20 13:50:00,109.5,109.61,109.5,109.61,10174.0,90.5062,90.5972,90.5062,90.5972,10174.0
2018-08-20 13:55:00,109.6,109.66,109.57,109.64,29743.0,90.5889,90.6385,90.5641,90.622,29743.0
2018-08-20 14:00:00,109.65,109.72,109.59,109.61,38929.0,90.6302,90.6881,90.5806,90.5972,38929.0
2018-08-20 14:05:00,109.62,109.66,109.58,109.65,21300.0,90.6054,90.6385,90.5724,90.6302,21300.0
2018-08-20 14:10:00,109.64,109.65,109.56,109.63,29256.0,90.622,90.6302,90.5558,90.6137,29256.0
2018-08-20 14:15:00,109.64,109.71,109.63,109.67,57310.0,90.622,90.6798,90.6137,90.6468,57310.0
2018-08-20 14:20:00,109.68,109.79,109.65,109.65,42518.0,90.655,90.7459,90.6302,90.6302,42518.0
2018-08-20 14:25:00,109.65,109.76,109.64,109.68,30521.0,90.6302,90.7211,90.622,90.655,30521.0
2018-08-20 14:30:00,109.7,109.72,109.66,109.7,24517.0,90.6716,90.6881,90.6385,90.6716,24517.0
2018-08-20 14:35:00,109.7,109.72,109.58,109.58,17603.0,90.6716,90.6881,90.5724,90.5724,17603.0
2018-08-20 14:40:00,109.57,109.6,109.52,109.59,24921.0,90.5641,90.5889,90.5228,90.5806,24921.0
2018-08-20 14:45:00,109.59,109.6,109.43,109.46,32397.0,90.5806,90.5889,90.4484,90.4732,32397.0
2018-08-20 14:50:00,109.47,109.48,109.36,109.38,20670.0,90.4815,90.4897,90.3905,90.4071,20670.0
2018-08-20 14:55:00,109.38,109.45,109.36,109.45,14639.0,90.4071,90.4649,90.3905,90.4649,14639.0
2018-08-20 15:00:00,109.43,109.5,109.41,109.42,27198.0,90.4484,90.5062,90.4319,90.4401,27198.0
2018-08-20 15:05:00,109.42,109.42,109.33,109.37,18477.0,90.4401,90.4401,90.3657,90.3988,18477.0
2018-08-20 15:10:00,109.38,109.44,109.38,109.42,21246.0,90.4071,90.4567,90.4071,90.4401,21246.0
2018-08-20 15:15:00,109.41,109.43,109.4,109.43,19924.0,90.4319,90.4484,90.4236,90.4484,19924.0
2018-08-20 15:20:00,109.43,109.43,109.34,109.35,25847.0,90.4484,90.4484,90.374,90.3823,25847.0
2018-08-20 15:25:00,109.35,109.38,109.31,109.37,21098.0,90.3823,90.4071,90.3492,90.3988,21098.0
2018-08-20 15:30:00,109.36,109.41,109.31,109.32,42640.0,90.3905,90.4319,90.3492,90.3575,42640.0
2018-08-20 15:35:00,109.32,109.35,109.27,109.28,35691.0,90.3575,90.3823,90.3161,90.3244,35691.0
2018-08-20 15:40:00,109.27,109.27,109.16,109.22,48575.0,90.3161,90.3161,90.2252,90.2748,48575.0
2018-08-20 15:45:00,109.21,109.22,109.15,109.19,61052.0,90.2666,90.2748,90.217,90.25,61052.0
2018-08-20 15:50:00,109.19,109.2,109.0,109.08,126703.0,90.25,90.2583,90.093,90.1591,126703.0
2018-08-20 15:55:00,109.08,109.09,108.94,109.05,262137.0,90.1591,90.1674,90.0434,90.1343,262137.0
2018-08-21 09:30:00,109.5,110.08,109.34,109.84,132111.0,90.5062,90.9856,90.374,90.7873,132111.0
2018-08-21 09:35:00,109.85,110.1,109.64,110.1,52959.0,90.7955,91.0022,90.622,91.0022,52959.0
2018-08-21 09:40:00,110.08,110.2,109.96,110.13,41891.0,90.9856,91.0848,90.8865,91.027,41891.0
2018-08-21 09:45:00,110.18,110.19,109.94,110.01,32790.0,91.0683,91.0766,90.8699,90.9278,32790.0
2018-08-21 09:50:00,110.01,110.55,110.0,110.54,64842.0,90.9278,91.3741,90.9195,91.3659,64842.0
2018-08-21 09:55:00,110.54,110.56,110.39,110.47,25577.0,91.3659,91.3824,91.2419,91.308,25577.0
2018-08-21 10:00:00,110.48,110.66,110.47,110.6,36809.0,91.3163,91.465,91.308,91.4154,36809.0
2018-08-21 10:05:00,110.62,110.89,110.6,110.88,80523.0,91.432,91.6551,91.4154,91.6469,80523.0
2018-08-21 10:10:00,110.87,111.08,110.84,111.02,55000.0,91.6386,91.8122,91.6138,91.7626,55000.0
2018-08-21 10:15:00,111.03,111.08,110.88,110.97,55004.0,91.7709,91.8122,91.6469,91.7213,55004.0
2018-08-21 10:20:00,110.97,111.23,110.95,111.12,79455.0,91.7213,91.9362,91.7047,91.8452,79455.0
2018-08-21 10:25:00,111.12,111.12,110.8,110.8,44761.0,91.8452,91.8452,91.5808,91.5808,44761.0
2018-08-21 10:30:00,110.8,110.81,110.54,110.57,60765.0,91.5808,91.589,91.3659,91.3906,60765.0
2018-08-21 10:35:00,110.6,110.62,110.44,110.5,36807.0,91.4154,91.432,91.2832,91.3328,36807.0
2018-08-21 10:40:00,110.5,110.55,110.43,110.48,27045.0,91.3328,91.3741,91.2749,91.3163,27045.0
2018-08-21 10:45:00,110.47,110.48,110.25,110.33,21539.0,91.308,91.3163,91.1262,91.1923,21539.0
2018-08-21 10:50:00,110.35,110.44,110.32,110.44,18877.0,91.2088,91.2832,91.184,91.2832,18877.0
2018-08-21 10:55:00,110.43,110.59,110.34,110.54,19609.0,91.2749,91.4072,91.2005,91.3659,19609.0
2018-08-21 11:00:00,110.54,110.58,110.43,110.46,21616.0,91.3659,91.3989,91.2749,91.2997,21616.0
2018-08-21 11:05:00,110.49,110.52,110.45,110.49,12100.0,91.3245,91.3493,91.2915,91.3245,12100.0
2018-08-21 11:10:00,110.5,110.53,110.33,110.33,17816.0,91.3328,91.3576,91.1923,91.1923,17816.0
2018-08-21 11:15:00,110.31,110.31,110.15,110.17,24712.0,91.1757,91.1757,91.0435,91.06,24712.0
2018-08-21 11:20:00,110.17,110.29,110.1,110.26,45862.0,91.06,91.1592,91.0022,91.1344,45862.0
2018-08-21 11:25:00,110.29,110.6,110.29,110.45,23379.0,91.1592,91.4154,91.1592,91.2915,23379.0
2018-08-21 11:30:00,110.44,110.72,110.39,110.72,29742.0,91.2832,91.5146,91.2419,91.5146,29742.0
2018-08-21 11:35:00,110.71,110.87,110.62,110.81,28764.0,91.5064,91.6386,91.432,91.589,28764.0
2018-08-21 11:40:00,110.79,110.89,110.78,110.82,19902.0,91.5725,91.6551,91.5642,91.5973,19902.0
2018-08-21 11:45:00,110.83,110.88,110.77,110.85,14647.0,91.6055,91.6469,91.556,91.6221,14647.0
2018-08-21 11:50:00,110.85,110.97,110.84,110.97,35624.0,91.6221,91.7213,91.6138,91.7213,35624.0
2018-08-21 11:55:00,110.97,111.06,110.91,111.0,31487.0,91.7213,91.7957,91.6717,91.7461,31487.0
2018-08-21 12:00:00,111.0,111.14,110.96,111.08,31058.0,91.7461,91.8618,91.713,91.8122,31058.0
2018-08-21 12:05:00,111.1,111.15,111.07,111.13,12395.0,91.8287,91.87,91.8039,91.8535,12395.0
2018-08-21 12:10:00,111.13,111.18,111.1,111.16,11785.0,91.8535,91.8948,91.8287,91.8783,11785.0
2018-08-21 12:15:00,111.17,111.2,111.15,111.17,11066.0,91.8866,91.9114,91.87,91.8866,11066.0
2018-08-21 12:20:00,111.16,111.16,111.05,111.09,15909.0,91.8783,91.8783,91.7874,91.8204,15909.0
2018-08-21 12:25:00,111.11,111.25,111.1,111.19,25379.0,91.837,91.9527,91.8287,91.9031,25379.0
2018-08-21 12:30:00,111.2,111.25,111.14,111.22,13828.0,91.9114,91.9527,91.8618,91.9279,13828.0
2018-08-21 12:35:00,111.23,111.25,111.08,111.1,30435.0,91.9362,91.9527,91.8122,91.8287,30435.0
2018-08-21 12:40:00,111.1,111.11,111.07,111.09,17711.0,91.8287,91.837,91.8039,91.8204,17711.0
2018-08-21 12:45:00,111.1,111.2,111.09,111.19,59989.0,91.8287,91.9114,91.8204,91.9031,59989.0
2018-08-21 12:50:00,111.2,111.39,111.2,111.32,29332.0,91.9114,92.0684,91.9114,92.0106,29332.0
2018-08-21 12:55:00,111.32,111.33,111.27,111.28,19528.0,92.0106,92.0188,91.9692,91.9775,19528.0
2018-08-21 13:00:00,111.29,111.31,111.21,111.24,10456.0,91.9858,92.0023,91.9196,91.9444,10456.0
2018-08-21 13:05:00,111.23,111.24,111.18,111.24,10762.0,91.9362,91.9444,91.8948,91.9444,10762.0
2018-08-21 13:10:00,111.23,111.3,111.16,111.28,10327.0,91.9362,91.994,91.8783,91.9775,10327.0
2018-08-21 13:15:00,111.28,111.28,111.12,111.26,24360.0,91.9775,91.9775,91.8452,91.961,24360.0
2018-08-21 13:20:00,111.27,111.3,111.22,111.26,8925.0,91.9692,91.994,91.9279,91.961,8925.0
2018-08-21 13:25:00,111.27,111.37,111.23,111.36,17662.0,91.9692,92.0519,91.9362,92.0436,17662.0
2018-08-21 13:30:00,111.37,111.48,111.37,111.4,31476.0,92.0519,92.1428,92.0519,92.0767,31476.0
2018-08-21 13:35:00,111.4,111.5,111.37,111.44,20640.0,92.0767,92.1593,92.0519,92.1097,20640.0
2018-08-21 13:40:00,111.44,111.49,111.4,111.42,15339.0,92.1097,92.1511,92.0767,92.0932,15339.0
2018-08-21 13:45:00,111.42,111.45,111.35,111.38,15101.0,92.0932,92.118,92.0353,92.0601,15101.0
2018-08-21 13:50:00,111.37,111.42,111.35,111.41,11922.0,92.0519,92.0932,92.0353,92.0849,11922.0
2018-08-21 13:55:00,111.41,111.44,111.41,111.43,16589.0,92.0849,92.1097,92.0849,92.1015,16589.0
2018-08-21 14:00:00,111.43,111.47,111.26,111.27,18564.0,92.1015,92.1345,91.961,91.9692,18564.0
2018-08-21 14:05:00,111.24,111.36,111.24,111.32,15081.0,91.9444,92.0436,91.9444,92.0106,15081.0
2018-08-21 14:10:00,111.33,111.43,111.32,111.4,30628.0,92.0188,92.1015,92.0106,92.0767,30628.0
2018-08-21 14:15:00,111.4,111.54,111.4,111.48,27621.0,92.0767,92.1924,92.0767,92.1428,27621.0
2018-08-21 14:20:00,111.48,111.53,111.46,111.52,21956.0,92.1428,92.1841,92.1263,92.1759,21956.0
2018-08-21 14:25:00,111.52,111.61,111.52,111.58,31526.0,92.1759,92.2502,92.1759,92.2255,31526.0
2018-08-21 14:30:00,111.58,111.59,111.43,111.55,34589.0,92.2255,92.2337,92.1015,92.2007,34589.0
2018-08-21 14:35:00,111.54,111.6,111.5,111.6,27982.0,92.1924,92.242,92.1593,92.242,27982.0
2018-08-21 14:40:00,111.6,111.74,111.59,111.7,30949.0,92.242,92.3577,92.2337,92.3246,30949.0
2018-08-21 14:45:00,111.7,111.75,111.58,111.59,32695.0,92.3246,92.366,92.2255,92.2337,32695.0
2018-08-21 14:50:00,111.57,111.62,111.39,111.42,21887.0,92.2172,92.2585,92.0684,92.0932,21887.0
2018-08-21 14:55:00,111.43,111.45,111.36,111.44,25648.0,92.1015,92.118,92.0436,92.1097,25648.0
2018-08-21 15:00:00,111.45,111.51,111.38,111.48,32307.0,92.118,92.1676,92.0601,92.1428,32307.0
2018-08-21 15:05:00,111.49,111.56,111.43,111.53,23645.0,92.1511,92.2089,92.1015,92.1841,23645.0
2018-08-21 15:10:00,111.54,111.6,111.52,111.53,16710.0,92.1924,92.242,92.1759,92.1841,16710.0
2018-08-21 15:15:00,111.52,111.52,111.43,111.48,20799.0,92.1759,92.1759,92.1015,92.1428,20799.0
2018-08-21 15:20:00,111.47,111.58,111.4,111.55,22040.0,92.1345,92.2255,92.0767,92.2007,22040.0
2018-08-21 15:25:00,111.57,111.6,111.55,111.56,35680.0,92.2172,92.242,92.2007,92.2089,35680.0
2018-08-21 15:30:00,111.56,111.66,111.51,111.64,30783.0,92.2089,92.2916,92.1676,92.275,30783.0
2018-08-21 15:35:00,111.65,111.68,111.6,111.68,52292.0,92.2833,92.3081,92.242,92.3081,52292.0
2018-08-21 15:40:00,111.68,111.69,111.55,111.59,52550.0,92.3081,92.3164,92.2007,92.2337,52550.0
2018-08-21 15:45:00,111.59,111.59,111.4,111.41,82253.0,92.2337,92.2337,92.0767,92.0849,82253.0
2018-08-21 15:50:00,111.38,111.5,111.21,111.5,88817.0,92.0601,92.1593,91.9196,92.1593,88817.0
2018-08-21 15:55:00,111.5,111.66,111.49,111.52,199670.0,92.1593,92.2916,92.1511,92.1759,199670.0
2018-08-22 09:30:00,110.64,110.89,109.27,110.3,149259.0,91.4485,91.6551,90.3161,91.1675,149259.0
2018-08-22 09:35:00,110.31,110.56,109.95,109.95,73529.0,91.1757,91.3824,90.8782,90.8782,73529.0
2018-08-22 09:40:00,109.91,110.15,109.84,110.02,28353.0,90.8451,91.0435,90.7873,90.936,28353.0
2018-08-22 09:45:00,110.01,110.05,109.89,109.95,44177.0,90.9278,90.9608,90.8286,90.8782,44177.0
2018-08-22 09:50:00,109.94,109.95,109.5,109.7,56049.0,90.8699,90.8782,90.5062,90.6716,56049.0
2018-08-22 09:55:00,109.7,110.06,109.64,109.96,42019.0,90.6716,90.9691,90.622,90.8865,42019.0
2018-08-22 10:00:00,110.0,110.1,109.76,109.83,50753.0,90.9195,91.0022,90.7211,90.779,50753.0
2018-08-22 10:05:00,109.85,110.16,109.84,110.16,35816.0,90.7955,91.0518,90.7873,91.0518,35816.0
2018-08-22 10:10:00,110.17,110.43,110.17,110.42,25380.0,91.06,91.2749,91.06,91.2667,25380.0
2018-08-22 10:15:00,110.45,110.52,110.4,110.52,26192.0,91.2915,91.3493,91.2501,91.3493,26192.0
2018-08-22 10:20:00,110.55,110.66,110.46,110.47,28420.0,91.3741,91.465,91.2997,91.308,28420.0
2018-08-22 10:25:00,110.45,110.55,110.45,110.54,18576.0,91.2915,91.3741,91.2915,91.3659,18576.0
2018-08-22 10:30:00,110.57,110.74,110.56,110.74,17660.0,91.3906,91.5312,91.3824,91.5312,17660.0
2018-08-22 10:35:00,110.73,110.96,110.7,110.91,40720.0,91.5229,91.713,91.4981,91.6717,40720.0
2018-08-22 10:40:00,110.89,111.2,110.86,111.2,28190.0,91.6551,91.9114,91.6303,91.9114,28190.0
2018-08-22 10:45:00,111.2,111.66,111.2,111.66,80176.0,91.9114,92.2916,91.9114,92.2916,80176.0
2018-08-22 10:50:00,111.66,111.88,111.57,111.6,131468.0,92.2916,92.4734,92.2172,92.242,131468.0
2018-08-22 10:55:00,111.61,111.86,111.59,111.69,58597.0,92.2502,92.4569,92.2337,92.3164,58597.0
2018-08-22 11:00:00,111.68,111.98,111.67,111.97,47500.0,92.3081,92.5561,92.2998,92.5478,47500.0
2018-08-22 11:05:00,111.96,112.06,111.65,111.74,52496.0,92.5395,92.6222,92.2833,92.3577,52496.0
2018-08-22 11:10:00,111.74,111.81,111.63,111.79,27191.0,92.3577,92.4156,92.2668,92.399,27191.0
2018-08-22 11:15:00,111.83,112.04,111.82,111.93,29040.0,92.4321,92.6057,92.4238,92.5147,29040.0
2018-08-22 11:20:00,111.94,112.16,111.85,112.13,49190.0,92.523,92.7048,92.4486,92.6801,49190.0
2018-08-22 11:25:00,112.12,112.42,112.12,112.34,54385.0,92.6718,92.9197,92.6718,92.8536,54385.0
2018-08-22 11:30:00,112.32,112.36,112.14,112.18,42763.0,92.8371,92.8702,92.6883,92.7214,42763.0
2018-08-22 11:35:00,112.18,112.19,111.89,111.92,29939.0,92.7214,92.7296,92.4817,92.5065,29939.0
2018-08-22 11:40:00,111.92,112.13,111.92,111.98,22749.0,92.5065,92.6801,92.5065,92.5561,22749.0
2018-08-22 11:45:00,111.98,112.18,111.93,112.14,29922.0,92.5561,92.7214,92.5147,92.6883,29922.0
2018-08-22 11:50:00,112.12,112.3,112.1,112.2,19075.0,92.6718,92.8206,92.6553,92.7379,19075.0
2018-08-22 11:55:00,112.19,112.3,112.18,112.27,26061.0,92.7296,92.8206,92.7214,92.7958,26061.0
2018-08-22 12:00:00,112.26,112.34,112.21,112.25,18874.0,92.7875,92.8536,92.7462,92.7792,18874.0
2018-08-22 12:05:00,112.25,112.25,112.16,112.21,15242.0,92.7792,92.7792,92.7048,92.7462,15242.0
2018-08-22 12:10:00,112.22,112.26,112.0,112.07,20457.0,92.7544,92.7875,92.5726,92.6305,20457.0
2018-08-22 12:15:00,112.06,112.29,112.03,112.29,10995.0,92.6222,92.8123,92.5974,92.8123,10995.0
2018-08-22 12:20:00,112.28,112.34,112.25,112.29,16319.0,92.804,92.8536,92.7792,92.8123,16319.0
2018-08-22 12:25:00,112.26,112.39,112.23,112.31,24907.0,92.7875,92.895,92.7627,92.8288,24907.0
2018-08-22 12:30:00,112.31,112.39,112.3,112.36,13230.0,92.8288,92.895,92.8206,92.8702,13230.0
2018-08-22 12:35:00,112.37,112.43,112.3,112.34,18949.0,92.8784,92.928,92.8206,92.8536,18949.0
2018-08-22 12:40:00,112.35,112.49,112.35,112.48,14374.0,92.8619,92.9776,92.8619,92.9693,14374.0
2018-08-22 12:45:00,112.48,112.52,112.33,112.36,28979.0,92.9693,93.0024,92.8454,92.8702,28979.0
2018-08-22 12:50:00,112.35,112.36,112.31,112.33,11469.0,92.8619,92.8702,92.8288,92.8454,11469.0
2018-08-22 12:55:00,112.32,112.32,112.21,112.26,19197.0,92.8371,92.8371,92.7462,92.7875,19197.0
2018-08-22 13:00:00,112.26,112.36,112.23,112.33,19330.0,92.7875,92.8702,92.7627,92.8454,19330.0
2018-08-22 13:05:00,112.32,112.37,112.28,112.32,10063.0,92.8371,92.8784,92.804,92.8371,10063.0
2018-08-22 13:10:00,112.31,112.34,112.26,112.32,11509.0,92.8288,92.8536,92.7875,92.8371,11509.0
2018-08-22 13:15:00,112.31,112.36,112.31,112.36,10747.0,92.8288,92.8702,92.8288,92.8702,10747.0
2018-08-22 13:20:00,112.35,112.54,112.34,112.53,29604.0,92.8619,93.0189,92.8536,93.0107,29604.0
2018-08-22 13:25:00,112.52,112.54,112.45,112.53,18849.0,93.0024,93.0189,92.9445,93.0107,18849.0
2018-08-22 13:30:00,112.52,112.59,112.52,112.57,16796.0,93.0024,93.0603,93.0024,93.0437,16796.0
2018-08-22 13:35:00,112.57,112.6,112.51,112.54,13143.0,93.0437,93.0685,92.9941,93.0189,13143.0
2018-08-22 13:40:00,112.54,112.58,112.53,112.55,13680.0,93.0189,93.052,93.0107,93.0272,13680.0
2018-08-22 13:45:00,112.54,112.57,112.5,112.56,16938.0,93.0189,93.0437,92.9859,93.0355,16938.0
2018-08-22 13:50:00,112.58,112.6,112.55,112.56,21396.0,93.052,93.0685,93.0272,93.0355,21396.0
2018-08-22 13:55:00,112.56,112.65,112.54,112.65,23585.0,93.0355,93.1099,93.0189,93.1099,23585.0
2018-08-22 14:00:00,112.64,112.69,112.52,112.64,29981.0,93.1016,93.1429,93.0024,93.1016,29981.0
2018-08-22 14:05:00,112.62,112.62,112.45,112.47,18326.0,93.0851,93.0851,92.9445,92.9611,18326.0
2018-08-22 14:10:00,112.46,112.52,112.37,112.51,17611.0,92.9528,93.0024,92.8784,92.9941,17611.0
2018-08-22 14:15:00,112.52,112.53,112.34,112.37,25104.0,93.0024,93.0107,92.8536,92.8784,25104.0
2018-08-22 14:20:00,112.36,112.42,112.23,112.24,16695.0,92.8702,92.9197,92.7627,92.771,16695.0
2018-08-22 14:25:00,112.24,112.39,112.1,112.39,21910.0,92.771,92.895,92.6553,92.895,21910.0
2018-08-22 14:30:00,112.38,112.43,112.34,112.37,12784.0,92.8867,92.928,92.8536,92.8784,12784.0
2018-08-22 14:35:00,112.39,112.39,112.25,112.25,10715.0,92.895,92.895,92.7792,92.7792,10715.0
2018-08-22 14:40:00,112.26,112.37,112.24,112.29,15461.0,92.7875,92.8784,92.771,92.8123,15461.0
2018-08-22 14:45:00,112.29,112.29,112.16,112.17,13191.0,92.8123,92.8123,92.7048,92.7131,13191.0
2018-08-22 14:50:00,112.16,112.32,112.14,112.28,15338.0,92.7048,92.8371,92.6883,92.804,15338.0
2018-08-22 14:55:00,112.29,112.38,112.23,112.36,19553.0,92.8123,92.8867,92.7627,92.8702,19553.0
2018-08-22 15:00:00,112.37,112.4,112.26,112.34,16249.0,92.8784,92.9032,92.7875,92.8536,16249.0
2018-08-22 15:05:00,112.32,112.33,112.17,112.24,46592.0,92.8371,92.8454,92.7131,92.771,46592.0
2018-08-22 15:10:00,112.24,112.27,112.17,112.27,13847.0,92.771,92.7958,92.7131,92.7958,13847.0
2018-08-22 15:15:00,112.26,112.29,112.2,112.27,14012.0,92.7875,92.8123,92.7379,92.7958,14012.0
2018-08-22 15:20:00,112.27,112.32,112.2,112.27,21199.0,92.7958,92.8371,92.7379,92.7958,21199.0
2018-08-22 15:25:00,112.27,112.28,112.21,112.26,125348.0,92.7958,92.804,92.7462,92.7875,125348.0
2018-08-22 15:30:00,112.27,112.34,112.26,112.29,30873.0,92.7958,92.8536,92.7875,92.8123,30873.0
2018-08-22 15:35:00,112.29,112.34,112.25,112.33,31727.0,92.8123,92.8536,92.7792,92.8454,31727.0
2018-08-22 15:40:00,112.32,112.43,112.31,112.39,45835.0,92.8371,92.928,92.8288,92.895,45835.0
2018-08-22 15:45:00,112.39,112.48,112.32,112.33,71700.0,92.895,92.9693,92.8371,92.8454,71700.0
2018-08-22 15:50:00,112.33,112.33,112.03,112.21,115636.0,92.8454,92.8454,92.5974,92.7462,115636.0
2018-08-22 15:55:00,112.2,112.27,112.17,112.22,171768.0,92.7379,92.7958,92.7131,92.7544,171768.0
2018-08-23 09:30:00,112.18,112.46,112.16,112.4,64696.0,92.7214,92.9528,92.7048,92.9032,64696.0
2018-08-23 09:35:00,112.45,112.75,112.29,112.58,24647.0,92.9445,93.1925,92.8123,93.052,24647.0
2018-08-23 09:40:00,112.66,112.83,112.64,112.8,23392.0,93.1181,93.2586,93.1016,93.2338,23392.0
2018-08-23 09:45:00,112.81,113.07,112.8,113.04,16666.0,93.2421,93.457,93.2338,93.4322,16666.0
2018-08-23 09:50:00,113.04,113.28,112.98,113.25,27348.0,93.4322,93.6306,93.3826,93.6058,27348.0
2018-08-23 09:55:00,113.24,113.34,113.16,113.24,16915.0,93.5975,93.6802,93.5314,93.5975,16915.0
2018-08-23 10:00:00,113.27,113.27,113.08,113.12,23501.0,93.6223,93.6223,93.4653,93.4983,23501.0
2018-08-23 10:05:00,113.07,113.11,112.97,113.11,20483.0,93.457,93.4901,93.3743,93.4901,20483.0
2018-08-23 10:10:00,113.14,113.42,113.06,113.34,26686.0,93.5149,93.7463,93.4487,93.6802,26686.0
2018-08-23 10:15:00,113.36,113.5,113.32,113.46,17156.0,93.6967,93.8124,93.6636,93.7794,17156.0
2018-08-23 10:20:00,113.44,113.63,113.42,113.56,32599.0,93.7628,93.9199,93.7463,93.862,32599.0
2018-08-23 10:25:00,113.57,113.66,113.4,113.55,27561.0,93.8703,93.9447,93.7298,93.8537,27561.0
2018-08-23 10:30:00,113.56,113.57,113.4,113.49,28894.0,93.862,93.8703,93.7298,93.8041,28894.0
2018-08-23 10:35:00,113.5,113.61,113.43,113.45,25911.0,93.8124,93.9033,93.7546,93.7711,25911.0
2018-08-23 10:40:00,113.46,113.47,113.27,113.27,24455.0,93.7794,93.7876,93.6223,93.6223,24455.0
2018-08-23 10:45:00,113.25,113.27,113.13,113.22,15386.0,93.6058,93.6223,93.5066,93.581,15386.0
2018-08-23 10:50:00,113.22,113.24,112.99,113.24,26618.0,93.581,93.5975,93.3909,93.5975,26618.0
2018-08-23 10:55:00,113.24,113.24,113.08,113.2,16303.0,93.5975,93.5975,93.4653,93.5644,16303.0
2018-08-23 11:00:00,113.2,113.22,113.05,113.15,20639.0,93.5644,93.581,93.4405,93.5231,20639.0
2018-08-23 11:05:00,113.12,113.2,112.96,113.03,22881.0,93.4983,93.5644,93.3661,93.4239,22881.0
2018-08-23 11:10:00,113.05,113.06,112.95,113.02,35183.0,93.4405,93.4487,93.3578,93.4157,35183.0
2018-08-23 11:15:00,113.01,113.01,112.5,112.52,21163.0,93.4074,93.4074,92.9859,93.0024,21163.0
2018-08-23 11:20:00,112.52,112.7,112.47,112.67,58204.0,93.0024,93.1512,92.9611,93.1264,58204.0
2018-08-23 11:25:00,112.6,112.9,112.56,112.69,30304.0,93.0685,93.3165,93.0355,93.1429,30304.0
2018-08-23 11:30:00,112.73,112.83,112.64,112.75,16980.0,93.176,93.2586,93.1016,93.1925,16980.0
2018-08-23 11:35:00,112.76,112.8,112.54,112.56,16082.0,93.2008,93.2338,93.0189,93.0355,16082.0
2018-08-23 11:40:00,112.58,112.77,112.51,112.68,37077.0,93.052,93.209,92.9941,93.1346,37077.0
2018-08-23 11:45:00,112.69,112.75,112.57,112.7,16341.0,93.1429,93.1925,93.0437,93.1512,16341.0
2018-08-23 11:50:00,112.69,112.82,112.63,112.67,29493.0,93.1429,93.2504,93.0933,93.1264,29493.0
2018-08-23 11:55:00,112.65,112.7,112.51,112.57,17335.0,93.1099,93.1512,92.9941,93.0437,17335.0
2018-08-23 12:00:00,112.58,112.73,112.52,112.7,17653.0,93.052,93.176,93.0024,93.1512,17653.0
2018-08-23 12:05:00,112.69,112.8,112.62,112.7,16701.0,93.1429,93.2338,93.0851,93.1512,16701.0
2018-08-23 12:10:00,112.71,112.77,112.64,112.67,11179.0,93.1594,93.209,93.1016,93.1264,11179.0
2018-08-23 12:15:00,112.67,112.7,112.49,112.7,31347.0,93.1264,93.1512,92.9776,93.1512,31347.0
2018-08-23 12:20:00,112.7,112.84,112.69,112.82,16836.0,93.1512,93.2669,93.1429,93.2504,16836.0
2018-08-23 12:25:00,112.82,112.91,112.81,112.83,7210.0,93.2504,93.3248,93.2421,93.2586,7210.0
2018-08-23 12:30:00,112.82,112.92,112.79,112.86,13697.0,93.2504,93.333,93.2256,93.2834,13697.0
2018-08-23 12:35:00,112.85,112.96,112.85,112.94,10500.0,93.2752,93.3661,93.2752,93.3495,10500.0
2018-08-23 12:40:00,112.91,113.01,112.89,112.91,15204.0,93.3248,93.4074,93.3082,93.3248,15204.0
2018-08-23 12:45:00,112.9,112.94,112.87,112.91,10986.0,93.3165,93.3495,93.2917,93.3248,10986.0
2018-08-23 12:50:00,112.9,112.92,112.78,112.8,11392.0,93.3165,93.333,93.2173,93.2338,11392.0
2018-08-23 12:55:00,112.8,112.88,112.79,112.84,9802.0,93.2338,93.3,93.2256,93.2669,9802.0
2018-08-23 13:00:00,112.85,112.87,112.8,112.84,12557.0,93.2752,93.2917,93.2338,93.2669,12557.0
2018-08-23 13:05:00,112.83,112.85,112.78,112.81,13869.0,93.2586,93.2752,93.2173,93.2421,13869.0
2018-08-23 13:10:00,112.82,112.83,112.62,112.65,41050.0,93.2504,93.2586,93.0851,93.1099,41050.0
2018-08-23 13:15:00,112.64,112.74,112.62,112.72,15990.0,93.1016,93.1842,93.0851,93.1677,15990.0
2018-08-23 13:20:00,112.72,112.75,112.64,112.71,13673.0,93.1677,93.1925,93.1016,93.1594,13673.0
2018-08-23 13:25:00,112.71,112.72,112.65,112.68,13495.0,93.1594,93.1677,93.1099,93.1346,13495.0
2018-08-23 13:30:00,112.68,112.71,112.64,112.68,11426.0,93.1346,93.1594,93.1016,93.1346,11426.0
2018-08-23 13:35:00,112.65,112.67,112.59,112.67,11288.0,93.1099,93.1264,93.0603,93.1264,11288.0
2018-08-23 13:40:00,112.67,112.72,112.65,112.68,10232.0,93.1264,93.1677,93.1099,93.1346,10232.0
2018-08-23 13:45:00,112.68,112.71,112.64,112.7,11259.0,93.1346,93.1594,93.1016,93.1512,11259.0
2018-08-23 13:50:00,112.71,112.74,112.62,112.62,9825.0,93.1594,93.1842,93.0851,93.0851,9825.0
2018-08-23 13:55:00,112.62,112.64,112.59,112.64,8753.0,93.0851,93.1016,93.0603,93.1016,8753.0
2018-08-23 14:00:00,112.65,112.72,112.65,112.71,10056.0,93.1099,93.1677,93.1099,93.1594,10056.0
2018-08-23 14:05:00,112.72,112.85,112.72,112.76,13127.0,93.1677,93.2752,93.1677,93.2008,13127.0
2018-08-23 14:10:00,112.77,112.79,112.68,112.7,30501.0,93.209,93.2256,93.1346,93.1512,30501.0
2018-08-23 14:15:00,112.73,112.73,112.65,112.66,13350.0,93.176,93.176,93.1099,93.1181,13350.0
2018-08-23 14:20:00,112.68,112.71,112.6,112.6,19478.0,93.1346,93.1594,93.0685,93.0685,19478.0
2018-08-23 14:25:00,112.61,112.64,112.53,112.54,28582.0,93.0768,93.1016,93.0107,93.0189,28582.0
2018-08-23 14:30:00,112.54,112.55,112.5,112.52,27805.0,93.0189,93.0272,92.9859,93.0024,27805.0
2018-08-23 14:35:00,112.53,112.53,112.44,112.46,18069.0,93.0107,93.0107,92.9363,92.9528,18069.0
2018-08-23 14:40:00,112.45,112.56,112.4,112.56,20583.0,92.9445,93.0355,92.9032,93.0355,20583.0
2018-08-23 14:45:00,112.56,112.57,112.5,112.52,11156.0,93.0355,93.0437,92.9859,93.0024,11156.0
2018-08-23 14:50:00,112.5,112.5,112.39,112.41,21111.0,92.9859,92.9859,92.895,92.9115,21111.0
2018-08-23 14:55:00,112.41,112.45,112.37,112.37,11162.0,92.9115,92.9445,92.8784,92.8784,11162.0
2018-08-23 15:00:00,112.37,112.41,112.33,112.4,16611.0,92.8784,92.9115,92.8454,92.9032,16611.0
2018-08-23 15:05:00,112.41,112.44,112.38,112.41,13011.0,92.9115,92.9363,92.8867,92.9115,13011.0
2018-08-23 15:10:00,112.41,112.51,112.4,112.47,31363.0,92.9115,92.9941,92.9032,92.9611,31363.0
2018-08-23 15:15:00,112.48,112.48,112.41,112.42,14863.0,92.9693,92.9693,92.9115,92.9197,14863.0
2018-08-23 15:20:00,112.43,112.46,112.37,112.4,26385.0,92.928,92.9528,92.8784,92.9032,26385.0
2018-08-23 15:25:00,112.4,112.54,112.4,112.54,17181.0,92.9032,93.0189,92.9032,93.0189,17181.0
2018-08-23 15:30:00,112.54,112.55,112.41,112.41,27207.0,93.0189,93.0272,92.9115,92.9115,27207.0
2018-08-23 15:35:00,112.41,112.42,112.33,112.33,29642.0,92.9115,92.9197,92.8454,92.8454,29642.0
2018-08-23 15:40:00,112.33,112.36,112.24,112.27,20618.0,92.8454,92.8702,92.771,92.7958,20618.0
2018-08-23 15:45:00,112.27,112.38,112.21,112.34,38659.0,92.7958,92.8867,92.7462,92.8536,38659.0
2018-08-23 15:50:00,112.34,112.41,112.28,112.38,62120.0,92.8536,92.9115,92.804,92.8867,62120.0
2018-08-23 15:55:00,112.38,112.44,112.33,112.39,116657.0,92.8867,92.9363,92.8454,92.895,116657.0
2018-08-24 09:30:00,113.08,113.38,112.79,112.91,62084.0,93.4653,93.7132,93.2256,93.3248,62084.0
2018-08-24 09:35:00,112.92,112.97,112.42,112.54,32081.0,93.333,93.3743,92.9197,93.0189,32081.0
2018-08-24 09:40:00,112.55,112.76,112.53,112.67,30736.0,93.0272,93.2008,93.0107,93.1264,30736.0
2018-08-24 09:45:00,112.69,112.69,112.37,112.45,21068.0,93.1429,93.1429,92.8784,92.9445,21068.0
2018-08-24 09:50:00,112.48,112.56,112.39,112.48,22349.0,92.9693,93.0355,92.895,92.9693,22349.0
2018-08-24 09:55:00,112.5,112.53,112.34,112.43,35220.0,92.9859,93.0107,92.8536,92.928,35220.0
2018-08-24 10:00:00,112.41,112.99,112.39,112.83,86020.0,92.9115,93.3909,92.895,93.2586,86020.0
2018-08-24 10:05:00,112.81,112.85,112.62,112.65,10595.0,93.2421,93.2752,93.0851,93.1099,10595.0
2018-08-24 10:10:00,112.67,112.82,112.62,112.78,17992.0,93.1264,93.2504,93.0851,93.2173,17992.0
2018-08-24 10:15:00,112.82,112.89,112.78,112.88,11243.0,93.2504,93.3082,93.2173,93.3,11243.0
2018-08-24 10:20:00,112.92,113.07,112.92,113.06,11745.0,93.333,93.457,93.333,93.4487,11745.0
2018-08-24 10:25:00,113.06,113.09,112.92,113.04,13520.0,93.4487,93.4735,93.333,93.4322,13520.0
2018-08-24 10:30:00,113.1,113.35,113.0,113.32,17432.0,93.4818,93.6884,93.3991,93.6636,17432.0
2018-08-24 10:35:00,113.33,113.4,113.23,113.25,20699.0,93.6719,93.7298,93.5892,93.6058,20699.0
2018-08-24 10:40:00,113.26,113.31,113.21,113.3,14932.0,93.614,93.6554,93.5727,93.6471,14932.0
2018-08-24 10:45:00,113.31,113.52,113.06,113.49,40819.0,93.6554,93.8289,93.4487,93.8041,40819.0
2018-08-24 10:50:00,113.49,113.51,113.37,113.4,13826.0,93.8041,93.8207,93.705,93.7298,13826.0
2018-08-24 10:55:00,113.41,113.55,113.41,113.47,18868.0,93.738,93.8537,93.738,93.7876,18868.0
2018-08-24 11:00:00,113.48,113.55,113.28,113.28,37400.0,93.7959,93.8537,93.6306,93.6306,37400.0
2018-08-24 11:05:00,113.26,113.44,113.21,113.4,46059.0,93.614,93.7628,93.5727,93.7298,46059.0
2018-08-24 11:10:00,113.41,113.63,113.31,113.6,30545.0,93.738,93.9199,93.6554,93.8951,30545.0
2018-08-24 11:15:00,113.6,113.61,113.48,113.61,14840.0,93.8951,93.9033,93.7959,93.9033,14840.0
2018-08-24 11:20:00,113.61,113.65,113.38,113.41,14897.0,93.9033,93.9364,93.7132,93.738,14897.0
2018-08-24 11:25:00,113.4,113.42,113.3,113.33,19455.0,93.7298,93.7463,93.6471,93.6719,19455.0
2018-08-24 11:30:00,113.35,113.61,113.35,113.6,15485.0,93.6884,93.9033,93.6884,93.8951,15485.0
2018-08-24 11:35:00,113.62,113.74,113.55,113.57,17271.0,93.9116,94.0108,93.8537,93.8703,17271.0
2018-08-24 11:40:00,113.57,113.63,113.44,113.45,19332.0,93.8703,93.9199,93.7628,93.7711,19332.0
2018-08-24 11:45:00,113.47,113.59,113.29,113.47,61648.0,93.7876,93.8868,93.6388,93.7876,61648.0
2018-08-24 11:50:00,113.44,113.45,113.18,113.35,22075.0,93.7628,93.7711,93.5479,93.6884,22075.0
2018-08-24 11:55:00,113.34,113.47,113.34,113.45,9984.0,93.6802,93.7876,93.6802,93.7711,9984.0
2018-08-24 12:00:00,113.46,113.64,113.46,113.49,11284.0,93.7794,93.9281,93.7794,93.8041,11284.0
2018-08-24 12:05:00,113.49,113.6,113.48,113.58,8019.0,93.8041,93.8951,93.7959,93.8785,8019.0
2018-08-24 12:10:00,113.59,113.59,113.53,113.59,10140.0,93.8868,93.8868,93.8372,93.8868,10140.0
2018-08-24 12:15:00,113.59,113.72,113.58,113.67,14031.0,93.8868,93.9943,93.8785,93.9529,14031.0
2018-08-24 12:20:00,113.67,113.7,113.59,113.65,13551.0,93.9529,93.9777,93.8868,93.9364,13551.0
2018-08-24 12:25:00,113.64,113.66,113.57,113.59,20352.0,93.9281,93.9447,93.8703,93.8868,20352.0
2018-08-24 12:30:00,113.58,113.63,113.51,113.57,17253.0,93.8785,93.9199,93.8207,93.8703,17253.0
2018-08-24 12:35:00,113.58,113.6,113.52,113.55,11716.0,93.8785,93.8951,93.8289,93.8537,11716.0
2018-08-24 12:40:00,113.55,113.63,113.55,113.59,17072.0,93.8537,93.9199,93.8537,93.8868,17072.0
2018-08-24 12:45:00,113.59,113.62,113.57,113.61,29964.0,93.8868,93.9116,93.8703,93.9033,29964.0
2018-08-24 12:50:00,113.61,113.63,113.59,113.6,38676.0,93.9033,93.9199,93.8868,93.8951,38676.0
2018-08-24 12:55:00,113.6,113.69,113.58,113.68,16612.0,93.8951,93.9695,93.8785,93.9612,16612.0
2018-08-24 13:00:00,113.68,113.74,113.68,113.73,18830.0,93.9612,94.0108,93.9612,94.0025,18830.0
2018-08-24 13:05:00,113.74,113.79,113.64,113.65,18882.0,94.0108,94.0521,93.9281,93.9364,18882.0
2018-08-24 13:10:00,113.63,113.66,113.46,113.48,12636.0,93.9199,93.9447,93.7794,93.7959,12636.0
2018-08-24 13:15:00,113.49,113.55,113.47,113.52,11050.0,93.8041,93.8537,93.7876,93.8289,11050.0
2018-08-24 13:20:00,113.53,113.63,113.53,113.62,11205.0,93.8372,93.9199,93.8372,93.9116,11205.0
2018-08-24 13:25:00,113.62,113.63,113.58,113.58,10599.0,93.9116,93.9199,93.8785,93.8785,10599.0
2018-08-24 13:30:00,113.59,113.59,113.44,113.48,12371.0,93.8868,93.8868,93.7628,93.7959,12371.0
2018-08-24 13:35:00,113.48,113.53,113.48,113.52,8658.0,93.7959,93.8372,93.7959,93.8289,8658.0
2018-08-24 13:40:00,113.51,113.52,113.34,113.45,14090.0,93.8207,93.8289,93.6802,93.7711,14090.0
2018-08-24 13:45:00,113.44,113.52,113.44,113.52,10424.0,93.7628,93.8289,93.7628,93.8289,10424.0
2018-08-24 13:50:00,113.52,113.52,113.42,113.47,11602.0,93.8289,93.8289,93.7463,93.7876,11602.0
2018-08-24 13:55:00,113.49,113.51,113.41,113.45,12566.0,93.8041,93.8207,93.738,93.7711,12566.0
2018-08-24 14:00:00,113.44,113.47,113.41,113.47,10193.0,93.7628,93.7876,93.738,93.7876,10193.0
2018-08-24 14:05:00,113.47,113.53,113.43,113.52,16452.0,93.7876,93.8372,93.7546,93.8289,16452.0
2018-08-24 14:10:00,113.54,113.56,113.5,113.56,13685.0,93.8455,93.862,93.8124,93.862,13685.0
2018-08-24 14:15:00,113.56,113.67,113.56,113.57,13074.0,93.862,93.9529,93.862,93.8703,13074.0
2018-08-24 14:20:00,113.58,113.64,113.54,113.6,14150.0,93.8785,93.9281,93.8455,93.8951,14150.0
2018-08-24 14:25:00,113.61,113.71,113.54,113.69,12538.0,93.9033,93.986,93.8455,93.9695,12538.0
2018-08-24 14:30:00,113.7,113.71,113.6,113.65,22249.0,93.9777,93.986,93.8951,93.9364,22249.0
2018-08-24 14:35:00,113.65,113.69,113.64,113.65,16859.0,93.9364,93.9695,93.9281,93.9364,16859.0
2018-08-24 14:40:00,113.66,113.73,113.65,113.73,15688.0,93.9447,94.0025,93.9364,94.0025,15688.0
2018-08-24 14:45:00,113.74,113.78,113.69,113.7,17780.0,94.0108,94.0438,93.9695,93.9777,17780.0
2018-08-24 14:50:00,113.71,113.73,113.67,113.7,10701.0,93.986,94.0025,93.9529,93.9777,10701.0
2018-08-24 14:55:00,113.69,113.74,113.57,113.58,18132.0,93.9695,94.0108,93.8703,93.8785,18132.0
2018-08-24 15:00:00,113.58,113.6,113.55,113.56,11754.0,93.8785,93.8951,93.8537,93.862,11754.0
2018-08-24 15:05:00,113.55,113.56,113.49,113.49,13123.0,93.8537,93.862,93.8041,93.8041,13123.0
2018-08-24 15:10:00,113.48,113.63,113.48,113.6,15075.0,93.7959,93.9199,93.7959,93.8951,15075.0
2018-08-24 15:15:00,113.59,113.67,113.59,113.62,10973.0,93.8868,93.9529,93.8868,93.9116,10973.0
2018-08-24 15:20:00,113.63,113.65,113.59,113.63,14402.0,93.9199,93.9364,93.8868,93.9199,14402.0
2018-08-24 15:25:00,113.65,113.65,113.53,113.61,18791.0,93.9364,93.9364,93.8372,93.9033,18791.0
2018-08-24 15:30:00,113.61,113.61,113.51,113.6,24402.0,93.9033,93.9033,93.8207,93.8951,24402.0
2018-08-24 15:35:00,113.61,113.66,113.54,113.66,24323.0,93.9033,93.9447,93.8455,93.9447,24323.0
2018-08-24 15:40:00,113.66,113.69,113.65,113.67,25183.0,93.9447,93.9695,93.9364,93.9529,25183.0
2018-08-24 15:45:00,113.67,113.74,113.64,113.66,29526.0,93.9529,94.0108,93.9281,93.9447,29526.0
2018-08-24 15:50:00,113.65,113.69,113.58,113.65,67553.0,93.9364,93.9695,93.8785,93.9364,67553.0
2018-08-24 15:55:00,113.65,113.7,113.58,113.65,129342.0,93.9364,93.9777,93.8785,93.9364,129342.0
2018-08-27 09:30:00,114.52,114.99,114.15,114.45,56541.0,94.6555,95.044,94.3497,94.5976,56541.0
2018-08-27 09:35:00,114.5,114.83,114.3,114.43,13674.0,94.639,94.9117,94.4736,94.5811,13674.0
2018-08-27 09:40:00,114.42,114.68,114.4,114.61,11112.0,94.5728,94.7877,94.5563,94.7299,11112.0
2018-08-27 09:45:00,114.63,114.8,114.62,114.69,11184.0,94.7464,94.8869,94.7381,94.796,11184.0
2018-08-27 09:50:00,114.7,114.98,114.6,114.96,19442.0,94.8043,95.0357,94.7216,95.0192,19442.0
2018-08-27 09:55:00,114.97,115.02,114.83,114.91,24837.0,95.0274,95.0688,94.9117,94.9778,24837.0
2018-08-27 10:00:00,114.95,115.21,114.89,115.11,29941.0,95.0109,95.2258,94.9613,95.1431,29941.0
2018-08-27 10:05:00,115.11,115.24,115.01,115.07,20870.0,95.1431,95.2506,95.0605,95.1101,20870.0
2018-08-27 10:10:00,115.08,115.32,115.07,115.26,27392.0,95.1183,95.3167,95.1101,95.2671,27392.0
2018-08-27 10:15:00,115.23,115.42,115.2,115.41,17507.0,95.2423,95.3994,95.2175,95.3911,17507.0
2018-08-27 10:20:00,115.4,115.58,115.34,115.58,53058.0,95.3828,95.5316,95.3332,95.5316,53058.0
2018-08-27 10:25:00,115.58,115.66,115.47,115.49,30386.0,95.5316,95.5977,95.4407,95.4572,30386.0
2018-08-27 10:30:00,115.5,115.56,115.41,115.49,24625.0,95.4655,95.5151,95.3911,95.4572,24625.0
2018-08-27 10:35:00,115.49,115.49,115.18,115.29,16351.0,95.4572,95.4572,95.201,95.2919,16351.0
2018-08-27 10:40:00,115.28,115.42,115.27,115.37,12969.0,95.2837,95.3994,95.2754,95.358,12969.0
2018-08-27 10:45:00,115.4,115.53,115.36,115.52,23563.0,95.3828,95.4903,95.3498,95.482,23563.0
2018-08-27 10:50:00,115.51,115.59,115.4,115.57,18343.0,95.4738,95.5399,95.3828,95.5234,18343.0
2018-08-27 10:55:00,115.59,115.6,115.48,115.56,14072.0,95.5399,95.5481,95.449,95.5151,14072.0
2018-08-27 11:00:00,115.55,115.59,115.44,115.51,18768.0,95.5068,95.5399,95.4159,95.4738,18768.0
2018-08-27 11:05:00,115.51,115.51,115.27,115.33,13087.0,95.4738,95.4738,95.2754,95.325,13087.0
2018-08-27 11:10:00,115.31,115.46,115.31,115.46,38646.0,95.3085,95.4324,95.3085,95.4324,38646.0
2018-08-27 11:15:00,115.45,115.46,115.33,115.34,18611.0,95.4242,95.4324,95.325,95.3332,18611.0
2018-08-27 11:20:00,115.35,115.39,115.22,115.3,74862.0,95.3415,95.3746,95.2341,95.3002,74862.0
2018-08-27 11:25:00,115.3,115.37,115.28,115.35,41101.0,95.3002,95.358,95.2837,95.3415,41101.0
2018-08-27 11:30:00,115.35,115.5,115.34,115.42,69647.0,95.3415,95.4655,95.3332,95.3994,69647.0
2018-08-27 11:35:00,115.42,115.49,115.22,115.22,15273.0,95.3994,95.4572,95.2341,95.2341,15273.0
2018-08-27 11:40:00,115.21,115.34,115.16,115.24,17951.0,95.2258,95.3332,95.1845,95.2506,17951.0
2018-08-27 11:45:00,115.23,115.31,115.2,115.25,10430.0,95.2423,95.3085,95.2175,95.2589,10430.0
2018-08-27 11:50:00,115.27,115.28,115.12,115.13,10067.0,95.2754,95.2837,95.1514,95.1597,10067.0
2018-08-27 11:55:00,115.14,115.33,115.1,115.33,17199.0,95.1679,95.325,95.1349,95.325,17199.0
2018-08-27 12:00:00,115.34,115.4,115.31,115.32,9127.0,95.3332,95.3828,95.3085,95.3167,9127.0
2018-08-27 12:05:00,115.35,115.46,115.33,115.45,10327.0,95.3415,95.4324,95.325,95.4242,10327.0
2018-08-27 12:10:00,115.47,115.47,115.34,115.36,17225.0,95.4407,95.4407,95.3332,95.3498,17225.0
2018-08-27 12:15:00,115.36,115.47,115.28,115.36,20719.0,95.3498,95.4407,95.2837,95.3498,20719.0
2018-08-27 12:20:00,115.38,115.43,115.35,115.4,13625.0,95.3663,95.4076,95.3415,95.3828,13625.0
2018-08-27 12:25:00,115.41,115.47,115.36,115.36,9713.0,95.3911,95.4407,95.3498,95.3498,9713.0
2018-08-27 12:30:00,115.37,115.43,115.34,115.37,9027.0,95.358,95.4076,95.3332,95.358,9027.0
2018-08-27 12:35:00,115.37,115.41,115.27,115.31,23537.0,95.358,95.3911,95.2754,95.3085,23537.0
2018-08-27 12:40:00,115.32,115.4,115.3,115.36,10528.0,95.3167,95.3828,95.3002,95.3498,10528.0
2018-08-27 12:45:00,115.36,115.37,115.28,115.37,4346.0,95.3498,95.358,95.2837,95.358,4346.0
2018-08-27 12:50:00,115.36,115.47,115.35,115.47,10261.0,95.3498,95.4407,95.3415,95.4407,10261.0
2018-08-27 12:55:00,115.46,115.51,115.45,115.5,19561.0,95.4324,95.4738,95.4242,95.4655,19561.0
2018-08-27 13:00:00,115.48,115.6,115.47,115.54,21236.0,95.449,95.5481,95.4407,95.4986,21236.0
2018-08-27 13:05:00,115.53,115.55,115.43,115.48,16409.0,95.4903,95.5068,95.4076,95.449,16409.0
2018-08-27 13:10:00,115.49,115.5,115.42,115.46,8347.0,95.4572,95.4655,95.3994,95.4324,8347.0
2018-08-27 13:15:00,115.47,115.52,115.46,115.5,9766.0,95.4407,95.482,95.4324,95.4655,9766.0
2018-08-27 13:20:00,115.5,115.52,115.41,115.5,14550.0,95.4655,95.482,95.3911,95.4655,14550.0
2018-08-27 13:25:00,115.49,115.5,115.38,115.44,16370.0,95.4572,95.4655,95.3663,95.4159,16370.0
2018-08-27 13:30:00,115.43,115.5,115.41,115.42,18071.0,95.4076,95.4655,95.3911,95.3994,18071.0
2018-08-27 13:35:00,115.44,115.45,115.38,115.44,26405.0,95.4159,95.4242,95.3663,95.4159,26405.0
2018-08-27 13:40:00,115.45,115.57,115.41,115.55,39956.0,95.4242,95.5234,95.3911,95.5068,39956.0
2018-08-27 13:45:00,115.54,115.57,115.49,115.55,9022.0,95.4986,95.5234,95.4572,95.5068,9022.0
2018-08-27 13:50:00,115.55,115.62,115.52,115.52,64094.0,95.5068,95.5647,95.482,95.482,64094.0
2018-08-27 13:55:00,115.55,115.59,115.49,115.49,19644.0,95.5068,95.5399,95.4572,95.4572,19644.0
2018-08-27 14:00:00,115.49,115.51,115.45,115.5,13368.0,95.4572,95.4738,95.4242,95.4655,13368.0
2018-08-27 14:05:00,115.48,115.48,115.36,115.39,14038.0,95.449,95.449,95.3498,95.3746,14038.0
2018-08-27 14:10:00,115.38,115.38,115.28,115.29,14779.0,95.3663,95.3663,95.2837,95.2919,14779.0
2018-08-27 14:15:00,115.3,115.34,115.17,115.18,14492.0,95.3002,95.3332,95.1927,95.201,14492.0
2018-08-27 14:20:00,115.16,115.16,115.07,115.09,10848.0,95.1845,95.1845,95.1101,95.1266,10848.0
2018-08-27 14:25:00,115.1,115.22,115.1,115.17,16688.0,95.1349,95.2341,95.1349,95.1927,16688.0
2018-08-27 14:30:00,115.14,115.23,115.11,115.14,29081.0,95.1679,95.2423,95.1431,95.1679,29081.0
2018-08-27 14:35:00,115.14,115.31,115.12,115.26,13833.0,95.1679,95.3085,95.1514,95.2671,13833.0
2018-08-27 14:40:00,115.25,115.44,115.25,115.39,22436.0,95.2589,95.4159,95.2589,95.3746,22436.0
2018-08-27 14:45:00,115.4,115.5,115.35,115.48,17927.0,95.3828,95.4655,95.3415,95.449,17927.0
2018-08-27 14:50:00,115.49,115.5,115.35,115.39,20801.0,95.4572,95.4655,95.3415,95.3746,20801.0
2018-08-27 14:55:00,115.38,115.44,115.34,115.41,15219.0,95.3663,95.4159,95.3332,95.3911,15219.0
2018-08-27 15:00:00,115.41,115.5,115.39,115.41,91847.0,95.3911,95.4655,95.3746,95.3911,91847.0
2018-08-27 15:05:00,115.4,115.5,115.29,115.38,43190.0,95.3828,95.4655,95.2919,95.3663,43190.0
2018-08-27 15:10:00,115.38,115.42,115.3,115.36,19194.0,95.3663,95.3994,95.3002,95.3498,19194.0
2018-08-27 15:15:00,115.35,115.36,115.27,115.27,19946.0,95.3415,95.3498,95.2754,95.2754,19946.0
2018-08-27 15:20:00,115.27,115.32,115.2,115.22,19682.0,95.2754,95.3167,95.2175,95.2341,19682.0
2018-08-27 15:25:00,115.23,115.37,115.23,115.35,22133.0,95.2423,95.358,95.2423,95.3415,22133.0
2018-08-27 15:30:00,115.33,115.38,115.28,115.3,24476.0,95.325,95.3663,95.2837,95.3002,24476.0
2018-08-27 15:35:00,115.29,115.31,115.24,115.25,24671.0,95.2919,95.3085,95.2506,95.2589,24671.0
2018-08-27 15:40:00,115.24,115.28,115.19,115.25,39692.0,95.2506,95.2837,95.2093,95.2589,39692.0
2018-08-27 15:45:00,115.24,115.39,115.23,115.35,36894.0,95.2506,95.3746,95.2423,95.3415,36894.0
2018-08-27 15:50:00,115.34,115.36,115.18,115.3,81317.0,95.3332,95.3498,95.201,95.3002,81317.0
2018-08-27 15:55:00,115.3,115.34,115.2,115.25,238207.0,95.3002,95.3332,95.2175,95.2589,238207.0
2018-08-28 09:30:00,115.74,116.04,115.48,115.91,86726.0,95.6639,95.9118,95.449,95.8044,86726.0
2018-08-28 09:35:00,115.91,116.07,115.53,115.72,30999.0,95.8044,95.9366,95.4903,95.6473,30999.0
2018-08-28 09:40:00,115.69,115.85,115.52,115.66,25579.0,95.6225,95.7548,95.482,95.5977,25579.0
2018-08-28 09:45:00,115.67,115.7,115.37,115.57,20431.0,95.606,95.6308,95.358,95.5234,20431.0
2018-08-28 09:50:00,115.55,115.64,115.3,115.44,16216.0,95.5068,95.5812,95.3002,95.4159,16216.0
2018-08-28 09:55:00,115.43,115.61,115.43,115.58,16374.0,95.4076,95.5564,95.4076,95.5316,16374.0
2018-08-28 10:00:00,115.59,115.75,115.56,115.65,20965.0,95.5399,95.6721,95.5151,95.5895,20965.0
2018-08-28 10:05:00,115.64,115.71,115.52,115.62,18763.0,95.5812,95.6391,95.482,95.5647,18763.0
2018-08-28 10:10:00,115.62,115.65,115.41,115.46,21529.0,95.5647,95.5895,95.3911,95.4324,21529.0
2018-08-28 10:15:00,115.44,115.55,115.23,115.28,28357.0,95.4159,95.5068,95.2423,95.2837,28357.0
2018-08-28 10:20:00,115.27,115.33,115.17,115.17,25769.0,95.2754,95.325,95.1927,95.1927,25769.0
2018-08-28 10:25:00,115.15,115.33,115.11,115.33,17636.0,95.1762,95.325,95.1431,95.325,17636.0
2018-08-28 10:30:00,115.35,115.35,115.12,115.15,19786.0,95.3415,95.3415,95.1514,95.1762,19786.0
2018-08-28 10:35:00,115.18,115.32,115.16,115.3,20906.0,95.201,95.3167,95.1845,95.3002,20906.0
2018-08-28 10:40:00,115.3,115.38,115.26,115.3,20075.0,95.3002,95.3663,95.2671,95.3002,20075.0
2018-08-28 10:45:00,115.32,115.38,115.12,115.15,21966.0,95.3167,95.3663,95.1514,95.1762,21966.0
2018-08-28 10:50:00,115.15,115.28,115.08,115.26,47487.0,95.1762,95.2837,95.1183,95.2671,47487.0
2018-08-28 10:55:00,115.27,115.39,115.24,115.33,18366.0,95.2754,95.3746,95.2506,95.325,18366.0
2018-08-28 11:00:00,115.34,115.34,115.2,115.2,15508.0,95.3332,95.3332,95.2175,95.2175,15508.0
2018-08-28 11:05:00,115.19,115.28,115.16,115.25,12712.0,95.2093,95.2837,95.1845,95.2589,12712.0
2018-08-28 11:10:00,115.24,115.43,115.19,115.37,18312.0,95.2506,95.4076,95.2093,95.358,18312.0
2018-08-28 11:15:00,115.38,115.39,115.19,115.28,21149.0,95.3663,95.3746,95.2093,95.2837,21149.0
2018-08-28 11:20:00,115.28,115.4,115.28,115.38,11618.0,95.2837,95.3828,95.2837,95.3663,11618.0
2018-08-28 11:25:00,115.38,115.38,115.2,115.25,18340.0,95.3663,95.3663,95.2175,95.2589,18340.0
2018-08-28 11:30:00,115.24,115.24,115.0,115.0,19832.0,95.2506,95.2506,95.0522,95.0522,19832.0
2018-08-28 11:35:00,114.99,115.03,114.89,114.91,16879.0,95.044,95.077,94.9613,94.9778,16879.0
2018-08-28 11:40:00,114.91,114.97,114.78,114.96,16194.0,94.9778,95.0274,94.8704,95.0192,16194.0
2018-08-28 11:45:00,114.99,115.09,114.97,114.98,21609.0,95.044,95.1266,95.0274,95.0357,21609.0
2018-08-28 11:50:00,114.99,114.99,114.88,114.91,15260.0,95.044,95.044,94.953,94.9778,15260.0
2018-08-28 11:55:00,114.91,114.92,114.85,114.87,15623.0,94.9778,94.9861,94.9282,94.9448,15623.0
2018-08-28 12:00:00,114.86,114.89,114.74,114.86,24802.0,94.9365,94.9613,94.8373,94.9365,24802.0
2018-08-28 12:05:00,114.86,114.96,114.86,114.93,14386.0,94.9365,95.0192,94.9365,94.9944,14386.0
2018-08-28 12:10:00,114.95,115.13,114.93,115.11,25582.0,95.0109,95.1597,94.9944,95.1431,25582.0
2018-08-28 12:15:00,115.09,115.23,115.09,115.18,10788.0,95.1266,95.2423,95.1266,95.201,10788.0
2018-08-28 12:20:00,115.19,115.24,115.11,115.16,10455.0,95.2093,95.2506,95.1431,95.1845,10455.0
2018-08-28 12:25:00,115.16,115.2,115.05,115.08,8114.0,95.1845,95.2175,95.0936,95.1183,8114.0
2018-08-28 12:30:00,115.1,115.24,115.1,115.2,7482.0,95.1349,95.2506,95.1349,95.2175,7482.0
2018-08-28 12:35:00,115.21,115.27,115.19,115.26,10190.0,95.2258,95.2754,95.2093,95.2671,10190.0
2018-08-28 12:40:00,115.25,115.26,115.17,115.21,8497.0,95.2589,95.2671,95.1927,95.2258,8497.0
2018-08-28 12:45:00,115.23,115.32,115.22,115.29,9944.0,95.2423,95.3167,95.2341,95.2919,9944.0
2018-08-28 12:50:00,115.3,115.33,115.25,115.27,9586.0,95.3002,95.325,95.2589,95.2754,9586.0
2018-08-28 12:55:00,115.25,115.29,115.22,115.27,13693.0,95.2589,95.2919,95.2341,95.2754,13693.0
2018-08-28 13:00:00,115.27,115.29,115.21,115.24,26256.0,95.2754,95.2919,95.2258,95.2506,26256.0
2018-08-28 13:05:00,115.23,115.35,115.21,115.3,10757.0,95.2423,95.3415,95.2258,95.3002,10757.0
2018-08-28 13:10:00,115.28,115.37,115.28,115.37,8181.0,95.2837,95.358,95.2837,95.358,8181.0
2018-08-28 13:15:00,115.38,115.44,115.37,115.41,10664.0,95.3663,95.4159,95.358,95.3911,10664.0
2018-08-28 13:20:00,115.42,115.46,115.37,115.44,11639.0,95.3994,95.4324,95.358,95.4159,11639.0
2018-08-28 13:25:00,115.43,115.43,115.24,115.27,13056.0,95.4076,95.4076,95.2506,95.2754,13056.0
2018-08-28 13:30:00,115.27,115.46,115.24,115.46,25917.0,95.2754,95.4324,95.2506,95.4324,25917.0
2018-08-28 13:35:00,115.49,115.55,115.46,115.53,21224.0,95.4572,95.5068,95.4324,95.4903,21224.0
2018-08-28 13:40:00,115.53,115.6,115.52,115.56,8311.0,95.4903,95.5481,95.482,95.5151,8311.0
2018-08-28 13:45:00,115.56,115.59,115.53,115.58,14040.0,95.5151,95.5399,95.4903,95.5316,14040.0
2018-08-28 13:50:00,115.58,115.68,115.58,115.62,8100.0,95.5316,95.6143,95.5316,95.5647,8100.0
2018-08-28 13:55:00,115.61,115.61,115.53,115.56,9739.0,95.5564,95.5564,95.4903,95.5151,9739.0
2018-08-28 14:00:00,115.57,115.59,115.53,115.56,10760.0,95.5234,95.5399,95.4903,95.5151,10760.0
2018-08-28 14:05:00,115.56,115.64,115.54,115.55,10824.0,95.5151,95.5812,95.4986,95.5068,10824.0
2018-08-28 14:10:00,115.56,115.63,115.53,115.63,7866.0,95.5151,95.5729,95.4903,95.5729,7866.0
2018-08-28 14:15:00,115.62,115.62,115.56,115.59,19299.0,95.5647,95.5647,95.5151,95.5399,19299.0
2018-08-28 14:20:00,115.6,115.65,115.59,115.59,23618.0,95.5481,95.5895,95.5399,95.5399,23618.0
2018-08-28 14:25:00,115.59,115.63,115.58,115.63,19103.0,95.5399,95.5729,95.5316,95.5729,19103.0
2018-08-28 14:30:00,115.62,115.65,115.57,115.58,29665.0,95.5647,95.5895,95.5234,95.5316,29665.0
2018-08-28 14:35:00,115.59,115.59,115.45,115.45,15552.0,95.5399,95.5399,95.4242,95.4242,15552.0
2018-08-28 14:40:00,115.45,115.47,115.42,115.46,28186.0,95.4242,95.4407,95.3994,95.4324,28186.0
2018-08-28 14:45:00,115.47,115.5,115.41,115.42,22227.0,95.4407,95.4655,95.3911,95.3994,22227.0
2018-08-28 14:50:00,115.43,115.44,115.37,115.4,9955.0,95.4076,95.4159,95.358,95.3828,9955.0
2018-08-28 14:55:00,115.39,115.41,115.34,115.39,10173.0,95.3746,95.3911,95.3332,95.3746,10173.0
2018-08-28 15:00:00,115.38,115.42,115.35,115.36,9501.0,95.3663,95.3994,95.3415,95.3498,9501.0
2018-08-28 15:05:00,115.35,115.42,115.29,115.41,17456.0,95.3415,95.3994,95.2919,95.3911,17456.0
2018-08-28 15:10:00,115.42,115.47,115.27,115.27,53523.0,95.3994,95.4407,95.2754,95.2754,53523.0
2018-08-28 15:15:00,115.27,115.29,115.22,115.23,28972.0,95.2754,95.2919,95.2341,95.2423,28972.0
2018-08-28 15:20:00,115.23,115.23,115.13,115.18,26997.0,95.2423,95.2423,95.1597,95.201,26997.0
2018-08-28 15:25:00,115.19,115.26,115.18,115.25,20945.0,95.2093,95.2671,95.201,95.2589,20945.0
2018-08-28 15:30:00,115.25,115.25,115.13,115.18,44009.0,95.2589,95.2589,95.1597,95.201,44009.0
2018-08-28 15:35:00,115.17,115.19,115.1,115.16,31102.0,95.1927,95.2093,95.1349,95.1845,31102.0
2018-08-28 15:40:00,115.16,115.16,114.86,114.86,103742.0,95.1845,95.1845,94.9365,94.9365,103742.0
2018-08-28 15:45:00,114.87,114.96,114.86,114.89,69072.0,94.9448,95.0192,94.9365,94.9613,69072.0
2018-08-28 15:50:00,114.88,114.97,114.66,114.83,125243.0,94.953,95.0274,94.7712,94.9117,125243.0
2018-08-28 15:55:00,114.84,115.05,114.83,115.03,197532.0,94.92,95.0936,94.9117,95.077,197532.0
2018-08-29 09:30:00,115.41,115.5,114.86,115.29,90708.0,95.3911,95.4655,94.9365,95.2919,90708.0
2018-08-29 09:35:00,115.3,115.44,115.14,115.28,37677.0,95.3002,95.4159,95.1679,95.2837,37677.0
2018-08-29 09:40:00,115.28,115.61,115.27,115.47,36560.0,95.2837,95.5564,95.2754,95.4407,36560.0
2018-08-29 09:45:00,115.48,115.53,115.12,115.12,30063.0,95.449,95.4903,95.1514,95.1514,30063.0
2018-08-29 09:50:00,115.13,115.5,115.08,115.34,26473.0,95.1597,95.4655,95.1183,95.3332,26473.0
2018-08-29 09:55:00,115.3,115.31,115.14,115.28,33568.0,95.3002,95.3085,95.1679,95.2837,33568.0
2018-08-29 10:00:00,115.28,115.31,115.15,115.17,43718.0,95.2837,95.3085,95.1762,95.1927,43718.0
2018-08-29 10:05:00,115.17,115.41,115.17,115.36,49457.0,95.1927,95.3911,95.1927,95.3498,49457.0
2018-08-29 10:10:00,115.37,115.37,115.18,115.27,30876.0,95.358,95.358,95.201,95.2754,30876.0
2018-08-29 10:15:00,115.29,115.4,115.22,115.26,37826.0,95.2919,95.3828,95.2341,95.2671,37826.0
2018-08-29 10:20:00,115.27,115.48,115.27,115.47,59054.0,95.2754,95.449,95.2754,95.4407,59054.0
2018-08-29 10:25:00,115.46,115.49,115.36,115.48,56759.0,95.4324,95.4572,95.3498,95.449,56759.0
2018-08-29 10:30:00,115.47,115.48,115.33,115.47,53691.0,95.4407,95.449,95.325,95.4407,53691.0
2018-08-29 10:35:00,115.46,115.54,115.39,115.46,92734.0,95.4324,95.4986,95.3746,95.4324,92734.0
2018-08-29 10:40:00,115.46,115.59,115.42,115.55,54719.0,95.4324,95.5399,95.3994,95.5068,54719.0
2018-08-29 10:45:00,115.56,115.66,115.49,115.61,57131.0,95.5151,95.5977,95.4572,95.5564,57131.0
2018-08-29 10:50:00,115.61,115.69,115.49,115.5,77130.0,95.5564,95.6225,95.4572,95.4655,77130.0
2018-08-29 10:55:00,115.49,115.63,115.42,115.59,77311.0,95.4572,95.5729,95.3994,95.5399,77311.0
2018-08-29 11:00:00,115.58,115.6,115.48,115.52,34859.0,95.5316,95.5481,95.449,95.482,34859.0
2018-08-29 11:05:00,115.5,115.55,115.48,115.52,38054.0,95.4655,95.5068,95.449,95.482,38054.0
2018-08-29 11:10:00,115.52,115.56,115.49,115.5,56973.0,95.482,95.5151,95.4572,95.4655,56973.0
2018-08-29 11:15:00,115.5,115.57,115.41,115.44,39566.0,95.4655,95.5234,95.3911,95.4159,39566.0
2018-08-29 11:20:00,115.44,115.51,115.4,115.46,42644.0,95.4159,95.4738,95.3828,95.4324,42644.0
2018-08-29 11:25:00,115.46,115.58,115.46,115.54,76369.0,95.4324,95.5316,95.4324,95.4986,76369.0
2018-08-29 11:30:00,115.53,115.61,115.53,115.56,68627.0,95.4903,95.5564,95.4903,95.5151,68627.0
2018-08-29 11:35:00,115.56,115.58,115.48,115.53,42230.0,95.5151,95.5316,95.449,95.4903,42230.0
2018-08-29 11:40:00,115.52,115.6,115.47,115.52,71615.0,95.482,95.5481,95.4407,95.482,71615.0
2018-08-29 11:45:00,115.52,115.56,115.49,115.55,53543.0,95.482,95.5151,95.4572,95.5068,53543.0
2018-08-29 11:50:00,115.55,115.6,115.48,115.52,92216.0,95.5068,95.5481,95.449,95.482,92216.0
2018-08-29 11:55:00,115.51,115.52,115.47,115.52,25897.0,95.4738,95.482,95.4407,95.482,25897.0
2018-08-29 12:00:00,115.53,115.54,115.46,115.47,38830.0,95.4903,95.4986,95.4324,95.4407,38830.0
2018-08-29 12:05:00,115.46,115.49,115.42,115.48,24671.0,95.4324,95.4572,95.3994,95.449,24671.0
2018-08-29 12:10:00,115.49,115.54,115.45,115.53,29545.0,95.4572,95.4986,95.4242,95.4903,29545.0
2018-08-29 12:15:00,115.53,115.54,115.47,115.52,32963.0,95.4903,95.4986,95.4407,95.482,32963.0
2018-08-29 12:20:00,115.53,115.54,115.49,115.5,21171.0,95.4903,95.4986,95.4572,95.4655,21171.0
2018-08-29 12:25:00,115.49,115.6,115.47,115.5,38871.0,95.4572,95.5481,95.4407,95.4655,38871.0
2018-08-29 12:30:00,115.51,115.55,115.51,115.52,14706.0,95.4738,95.5068,95.4738,95.482,14706.0
2018-08-29 12:35:00,115.53,115.53,115.49,115.49,24232.0,95.4903,95.4903,95.4572,95.4572,24232.0
2018-08-29 12:40:00,115.49,115.53,115.48,115.51,25565.0,95.4572,95.4903,95.449,95.4738,25565.0
2018-08-29 12:45:00,115.5,115.56,115.5,115.53,35526.0,95.4655,95.5151,95.4655,95.4903,35526.0
2018-08-29 12:50:00,115.53,115.58,115.5,115.55,54728.0,95.4903,95.5316,95.4655,95.5068,54728.0
2018-08-29 12:55:00,115.55,115.7,115.55,115.7,31868.0,95.5068,95.6308,95.5068,95.6308,31868.0
2018-08-29 13:00:00,115.7,115.74,115.58,115.6,52857.0,95.6308,95.6639,95.5316,95.5481,52857.0
2018-08-29 13:05:00,115.61,115.68,115.59,115.59,30511.0,95.5564,95.6143,95.5399,95.5399,30511.0
2018-08-29 13:10:00,115.58,115.62,115.54,115.6,47676.0,95.5316,95.5647,95.4986,95.5481,47676.0
2018-08-29 13:15:00,115.59,115.65,115.56,115.63,27196.0,95.5399,95.5895,95.5151,95.5729,27196.0
2018-08-29 13:20:00,115.62,115.64,115.52,115.55,27417.0,95.5647,95.5812,95.482,95.5068,27417.0
2018-08-29 13:25:00,115.56,115.58,115.52,115.56,29519.0,95.5151,95.5316,95.482,95.5151,29519.0
2018-08-29 13:30:00,115.55,115.62,115.53,115.6,27416.0,95.5068,95.5647,95.4903,95.5481,27416.0
2018-08-29 13:35:00,115.6,115.66,115.6,115.62,16912.0,95.5481,95.5977,95.5481,95.5647,16912.0
2018-08-29 13:40:00,115.65,115.65,115.55,115.58,38211.0,95.5895,95.5895,95.5068,95.5316,38211.0
2018-08-29 13:45:00,115.58,115.58,115.51,115.55,32463.0,95.5316,95.5316,95.4738,95.5068,32463.0
2018-08-29 13:50:00,115.55,115.6,115.52,115.55,17155.0,95.5068,95.5481,95.482,95.5068,17155.0
2018-08-29 13:55:00,115.55,115.59,115.51,115.53,37611.0,95.5068,95.5399,95.4738,95.4903,37611.0
2018-08-29 14:00:00,115.53,115.7,115.53,115.69,32715.0,95.4903,95.6308,95.4903,95.6225,32715.0
2018-08-29 14:05:00,115.69,115.74,115.66,115.69,48031.0,95.6225,95.6639,95.5977,95.6225,48031.0
2018-08-29 14:10:00,115.69,115.72,115.62,115.72,52257.0,95.6225,95.6473,95.5647,95.6473,52257.0
2018-08-29 14:15:00,115.72,115.78,115.65,115.67,54275.0,95.6473,95.6969,95.5895,95.606,54275.0
2018-08-29 14:20:00,115.67,115.68,115.59,115.63,38320.0,95.606,95.6143,95.5399,95.5729,38320.0
2018-08-29 14:25:00,115.63,115.63,115.42,115.42,63589.0,95.5729,95.5729,95.3994,95.3994,63589.0
2018-08-29 14:30:00,115.42,115.54,115.41,115.5,36769.0,95.3994,95.4986,95.3911,95.4655,36769.0
2018-08-29 14:35:00,115.5,115.54,115.45,115.47,21737.0,95.4655,95.4986,95.4242,95.4407,21737.0
2018-08-29 14:40:00,115.46,115.5,115.36,115.38,37643.0,95.4324,95.4655,95.3498,95.3663,37643.0
2018-08-29 14:45:00,115.38,115.43,115.29,115.31,50539.0,95.3663,95.4076,95.2919,95.3085,50539.0
2018-08-29 14:50:00,115.3,115.5,115.26,115.49,37112.0,95.3002,95.4655,95.2671,95.4572,37112.0
2018-08-29 14:55:00,115.5,115.5,115.43,115.48,18229.0,95.4655,95.4655,95.4076,95.449,18229.0
2018-08-29 15:00:00,115.49,115.59,115.49,115.5,31527.0,95.4572,95.5399,95.4572,95.4655,31527.0
2018-08-29 15:05:00,115.5,115.53,115.38,115.44,42619.0,95.4655,95.4903,95.3663,95.4159,42619.0
2018-08-29 15:10:00,115.44,115.63,115.43,115.63,49157.0,95.4159,95.5729,95.4076,95.5729,49157.0
2018-08-29 15:15:00,115.62,115.7,115.6,115.68,25300.0,95.5647,95.6308,95.5481,95.6143,25300.0
2018-08-29 15:20:00,115.68,115.74,115.57,115.6,31634.0,95.6143,95.6639,95.5234,95.5481,31634.0
2018-08-29 15:25:00,115.59,115.67,115.56,115.65,25355.0,95.5399,95.606,95.5151,95.5895,25355.0
2018-08-29 15:30:00,115.64,115.7,115.58,115.61,38697.0,95.5812,95.6308,95.5316,95.5564,38697.0
2018-08-29 15:35:00,115.61,115.65,115.57,115.63,54333.0,95.5564,95.5895,95.5234,95.5729,54333.0
2018-08-29 15:40:00,115.63,115.66,115.59,115.62,48724.0,95.5729,95.5977,95.5399,95.5647,48724.0
2018-08-29 15:45:00,115.63,115.66,115.56,115.58,44867.0,95.5729,95.5977,95.5151,95.5316,44867.0
2018-08-29 15:50:00,115.59,115.64,115.43,115.5,71521.0,95.5399,95.5812,95.4076,95.4655,71521.0
2018-08-29 15:55:00,115.49,115.53,115.43,115.48,126544.0,95.4572,95.4903,95.4076,95.449,126544.0
2018-08-30 09:30:00,114.92,115.16,114.82,114.98,65791.0,94.9861,95.1845,94.9034,95.0357,65791.0
2018-08-30 09:35:00,114.92,115.13,114.86,115.1,31294.0,94.9861,95.1597,94.9365,95.1349,31294.0
2018-08-30 09:40:00,115.09,115.23,115.05,115.15,38036.0,95.1266,95.2423,95.0936,95.1762,38036.0
2018-08-30 09:45:00,115.18,115.36,115.06,115.06,72541.0,95.201,95.3498,95.1018,95.1018,72541.0
2018-08-30 09:50:00,115.06,115.09,114.86,115.05,36718.0,95.1018,95.1266,94.9365,95.0936,36718.0
2018-08-30 09:55:00,115.04,115.12,114.85,114.96,47567.0,95.0853,95.1514,94.9282,95.0192,47567.0
2018-08-30 10:00:00,114.93,115.06,114.6,114.63,43828.0,94.9944,95.1018,94.7216,94.7464,43828.0
2018-08-30 10:05:00,114.64,114.72,114.39,114.39,46913.0,94.7547,94.8208,94.548,94.548,46913.0
2018-08-30 10:10:00,114.4,114.43,114.16,114.4,56688.0,94.5563,94.5811,94.3579,94.5563,56688.0
2018-08-30 10:15:00,114.4,114.42,114.15,114.2,34775.0,94.5563,94.5728,94.3497,94.391,34775.0
2018-08-30 10:20:00,114.22,114.22,114.02,114.08,33810.0,94.4075,94.4075,94.2422,94.2918,33810.0
2018-08-30 10:25:00,114.07,114.09,113.92,113.94,38956.0,94.2835,94.3001,94.1596,94.1761,38956.0
2018-08-30 10:30:00,113.92,114.11,113.89,114.1,36209.0,94.1596,94.3166,94.1348,94.3083,36209.0
2018-08-30 10:35:00,114.1,114.24,113.98,114.01,23575.0,94.3083,94.4241,94.2092,94.2339,23575.0
2018-08-30 10:40:00,114.0,114.0,113.85,113.88,21976.0,94.2257,94.2257,94.1017,94.1265,21976.0
2018-08-30 10:45:00,113.87,114.11,113.83,113.96,29652.0,94.1182,94.3166,94.0852,94.1926,29652.0
2018-08-30 10:50:00,113.97,114.03,113.79,113.84,23250.0,94.2009,94.2505,94.0521,94.0934,23250.0
2018-08-30 10:55:00,113.86,113.9,113.81,113.9,19383.0,94.11,94.143,94.0686,94.143,19383.0
2018-08-30 11:00:00,113.9,114.09,113.67,113.68,56383.0,94.143,94.3001,93.9529,93.9612,56383.0
2018-08-30 11:05:00,113.66,113.66,113.48,113.59,56210.0,93.9447,93.9447,93.7959,93.8868,56210.0
2018-08-30 11:10:00,113.56,113.65,113.52,113.59,43101.0,93.862,93.9364,93.8289,93.8868,43101.0
2018-08-30 11:15:00,113.58,113.64,113.43,113.45,43506.0,93.8785,93.9281,93.7546,93.7711,43506.0
2018-08-30 11:20:00,113.46,113.48,113.26,113.43,47088.0,93.7794,93.7959,93.614,93.7546,47088.0
2018-08-30 11:25:00,113.44,113.47,113.26,113.31,89726.0,93.7628,93.7876,93.614,93.6554,89726.0
2018-08-30 11:30:00,113.3,113.38,113.19,113.25,90798.0,93.6471,93.7132,93.5562,93.6058,90798.0
2018-08-30 11:35:00,113.26,113.29,113.03,113.06,65513.0,93.614,93.6388,93.4239,93.4487,65513.0
2018-08-30 11:40:00,113.07,113.11,112.95,112.95,66214.0,93.457,93.4901,93.3578,93.3578,66214.0
2018-08-30 11:45:00,112.98,113.1,112.95,113.02,50676.0,93.3826,93.4818,93.3578,93.4157,50676.0
2018-08-30 11:50:00,113.02,113.1,112.96,113.07,113131.0,93.4157,93.4818,93.3661,93.457,113131.0
2018-08-30 11:55:00,113.07,113.16,113.05,113.09,94411.0,93.457,93.5314,93.4405,93.4735,94411.0
2018-08-30 12:00:00,113.09,113.52,113.09,113.51,95995.0,93.4735,93.8289,93.4735,93.8207,95995.0
2018-08-30 12:05:00,113.53,113.53,113.34,113.36,42101.0,93.8372,93.8372,93.6802,93.6967,42101.0
2018-08-30 12:10:00,113.35,113.45,113.28,113.43,50362.0,93.6884,93.7711,93.6306,93.7546,50362.0
2018-08-30 12:15:00,113.43,113.69,113.41,113.64,41800.0,93.7546,93.9695,93.738,93.9281,41800.0
2018-08-30 12:20:00,113.65,113.7,113.58,113.66,18047.0,93.9364,93.9777,93.8785,93.9447,18047.0
2018-08-30 12:25:00,113.65,113.7,113.62,113.63,13688.0,93.9364,93.9777,93.9116,93.9199,13688.0
2018-08-30 12:30:00,113.63,113.74,113.61,113.74,11781.0,93.9199,94.0108,93.9033,94.0108,11781.0
2018-08-30 12:35:00,113.75,113.8,113.74,113.78,11681.0,94.019,94.0604,94.0108,94.0438,11681.0
2018-08-30 12:40:00,113.77,113.85,113.63,113.64,68089.0,94.0356,94.1017,93.9199,93.9281,68089.0
2018-08-30 12:45:00,113.64,113.65,113.49,113.54,46538.0,93.9281,93.9364,93.8041,93.8455,46538.0
2018-08-30 12:50:00,113.55,113.86,113.55,113.85,22954.0,93.8537,94.11,93.8537,94.1017,22954.0
2018-08-30 12:55:00,113.85,113.85,113.68,113.81,44989.0,94.1017,94.1017,93.9612,94.0686,44989.0
2018-08-30 13:00:00,113.82,113.83,113.71,113.82,57197.0,94.0769,94.0852,93.986,94.0769,57197.0
2018-08-30 13:05:00,113.84,113.93,113.77,113.86,33790.0,94.0934,94.1678,94.0356,94.11,33790.0
2018-08-30 13:10:00,113.88,113.91,113.81,113.85,25024.0,94.1265,94.1513,94.0686,94.1017,25024.0
2018-08-30 13:15:00,113.84,113.87,113.79,113.81,21650.0,94.0934,94.1182,94.0521,94.0686,21650.0
2018-08-30 13:20:00,113.82,113.83,113.75,113.77,15504.0,94.0769,94.0852,94.019,94.0356,15504.0
2018-08-30 13:25:00,113.75,113.83,113.72,113.82,13423.0,94.019,94.0852,93.9943,94.0769,13423.0
2018-08-30 13:30:00,113.83,113.84,113.75,113.79,14330.0,94.0852,94.0934,94.019,94.0521,14330.0
2018-08-30 13:35:00,113.79,113.88,113.73,113.81,20629.0,94.0521,94.1265,94.0025,94.0686,20629.0
2018-08-30 13:40:00,113.83,113.83,113.75,113.8,11929.0,94.0852,94.0852,94.019,94.0604,11929.0
2018-08-30 13:45:00,113.8,113.92,113.8,113.89,31162.0,94.0604,94.1596,94.0604,94.1348,31162.0
2018-08-30 13:50:00,113.89,113.96,113.85,113.89,16943.0,94.1348,94.1926,94.1017,94.1348,16943.0
2018-08-30 13:55:00,113.87,114.02,113.86,113.97,17557.0,94.1182,94.2422,94.11,94.2009,17557.0
2018-08-30 14:00:00,113.98,114.04,113.95,114.02,19503.0,94.2092,94.2587,94.1844,94.2422,19503.0
2018-08-30 14:05:00,114.02,114.02,113.87,113.92,15858.0,94.2422,94.2422,94.1182,94.1596,15858.0
2018-08-30 14:10:00,113.92,113.93,113.8,113.83,28904.0,94.1596,94.1678,94.0604,94.0852,28904.0
2018-08-30 14:15:00,113.82,113.83,113.31,113.34,36558.0,94.0769,94.0852,93.6554,93.6802,36558.0
2018-08-30 14:20:00,113.29,113.53,113.23,113.48,24064.0,93.6388,93.8372,93.5892,93.7959,24064.0
2018-08-30 14:25:00,113.49,113.53,113.31,113.32,16821.0,93.8041,93.8372,93.6554,93.6636,16821.0
2018-08-30 14:30:00,113.31,113.35,113.23,113.29,21650.0,93.6554,93.6884,93.5892,93.6388,21650.0
2018-08-30 14:35:00,113.28,113.54,113.28,113.48,24012.0,93.6306,93.8455,93.6306,93.7959,24012.0
2018-08-30 14:40:00,113.48,113.5,113.24,113.33,23424.0,93.7959,93.8124,93.5975,93.6719,23424.0
2018-08-30 14:45:00,113.34,113.52,113.34,113.48,17746.0,93.6802,93.8289,93.6802,93.7959,17746.0
2018-08-30 14:50:00,113.5,113.52,113.37,113.38,23676.0,93.8124,93.8289,93.705,93.7132,23676.0
2018-08-30 14:55:00,113.38,113.38,113.18,113.21,117260.0,93.7132,93.7132,93.5479,93.5727,117260.0
2018-08-30 15:00:00,113.2,113.2,112.89,112.95,46858.0,93.5644,93.5644,93.3082,93.3578,46858.0
2018-08-30 15:05:00,112.95,113.1,112.91,112.98,37250.0,93.3578,93.4818,93.3248,93.3826,37250.0
2018-08-30 15:10:00,112.96,113.01,112.85,112.85,52899.0,93.3661,93.4074,93.2752,93.2752,52899.0
2018-08-30 15:15:00,112.84,112.95,112.75,112.82,38616.0,93.2669,93.3578,93.1925,93.2504,38616.0
2018-08-30 15:20:00,112.79,112.8,112.6,112.6,54693.0,93.2256,93.2338,93.0685,93.0685,54693.0
2018-08-30 15:25:00,112.62,112.75,112.57,112.61,77044.0,93.0851,93.1925,93.0437,93.0768,77044.0
2018-08-30 15:30:00,112.63,112.89,112.62,112.89,68573.0,93.0933,93.3082,93.0851,93.3082,68573.0
2018-08-30 15:35:00,112.89,112.92,112.73,112.82,68428.0,93.3082,93.333,93.176,93.2504,68428.0
2018-08-30 15:40:00,112.82,112.85,112.68,112.72,87110.0,93.2504,93.2752,93.1346,93.1677,87110.0
2018-08-30 15:45:00,112.73,112.85,112.72,112.73,111606.0,93.176,93.2752,93.1677,93.176,111606.0
2018-08-30 15:50:00,112.73,112.74,112.49,112.63,212096.0,93.176,93.1842,92.9776,93.0933,212096.0
2018-08-30 15:55:00,112.63,112.7,112.56,112.58,300870.0,93.0933,93.1512,93.0355,93.052,300870.0
2018-08-31 09:30:00,112.63,112.82,112.53,112.76,121957.0,93.0933,93.2504,93.0107,93.2008,121957.0
2018-08-31 09:35:00,112.79,112.97,112.79,112.84,42881.0,93.2256,93.3743,93.2256,93.2669,42881.0
2018-08-31 09:40:00,112.84,112.9,112.58,112.64,49222.0,93.2669,93.3165,93.052,93.1016,49222.0
2018-08-31 09:45:00,112.63,112.94,112.6,112.87,60296.0,93.0933,93.3495,93.0685,93.2917,60296.0
2018-08-31 09:50:00,112.86,112.9,112.54,112.58,56360.0,93.2834,93.3165,93.0189,93.052,56360.0
2018-08-31 09:55:00,112.56,112.92,112.55,112.91,44949.0,93.0355,93.333,93.0272,93.3248,44949.0
2018-08-31 10:00:00,112.92,113.43,112.7,112.86,98862.0,93.333,93.7546,93.1512,93.2834,98862.0
2018-08-31 10:05:00,112.87,113.01,112.81,112.91,52986.0,93.2917,93.4074,93.2421,93.3248,52986.0
2018-08-31 10:10:00,112.91,112.98,112.85,112.93,53468.0,93.3248,93.3826,93.2752,93.3413,53468.0
2018-08-31 10:15:00,112.93,112.97,112.6,112.63,46053.0,93.3413,93.3743,93.0685,93.0933,46053.0
2018-08-31 10:20:00,112.63,112.83,112.6,112.78,37743.0,93.0933,93.2586,93.0685,93.2173,37743.0
2018-08-31 10:25:00,112.77,112.77,112.55,112.57,45724.0,93.209,93.209,93.0272,93.0437,45724.0
2018-08-31 10:30:00,112.6,112.67,112.49,112.51,51307.0,93.0685,93.1264,92.9776,92.9941,51307.0
2018-08-31 10:35:00,112.5,112.6,112.39,112.6,54263.0,92.9859,93.0685,92.895,93.0685,54263.0
2018-08-31 10:40:00,112.59,112.77,112.56,112.72,46632.0,93.0603,93.209,93.0355,93.1677,46632.0
2018-08-31 10:45:00,112.72,112.78,112.64,112.73,38130.0,93.1677,93.2173,93.1016,93.176,38130.0
2018-08-31 10:50:00,112.73,112.87,112.69,112.87,33702.0,93.176,93.2917,93.1429,93.2917,33702.0
2018-08-31 10:55:00,112.86,112.89,112.76,112.8,39251.0,93.2834,93.3082,93.2008,93.2338,39251.0
2018-08-31 11:00:00,112.85,112.86,112.61,112.61,56190.0,93.2752,93.2834,93.0768,93.0768,56190.0
2018-08-31 11:05:00,112.62,112.75,112.37,112.37,54436.0,93.0851,93.1925,92.8784,92.8784,54436.0
2018-08-31 11:10:00,112.36,112.49,112.33,112.39,49212.0,92.8702,92.9776,92.8454,92.895,49212.0
2018-08-31 11:15:00,112.37,112.45,112.3,112.38,73707.0,92.8784,92.9445,92.8206,92.8867,73707.0
2018-08-31 11:20:00,112.39,112.43,112.31,112.37,59407.0,92.895,92.928,92.8288,92.8784,59407.0
2018-08-31 11:25:00,112.36,112.36,112.24,112.27,32563.0,92.8702,92.8702,92.771,92.7958,32563.0
2018-08-31 11:30:00,112.27,112.36,112.2,112.2,52903.0,92.7958,92.8702,92.7379,92.7379,52903.0
2018-08-31 11:35:00,112.2,112.33,112.18,112.26,44082.0,92.7379,92.8454,92.7214,92.7875,44082.0
2018-08-31 11:40:00,112.24,112.28,112.1,112.15,35943.0,92.771,92.804,92.6553,92.6966,35943.0
2018-08-31 11:45:00,112.16,112.24,112.07,112.16,35369.0,92.7048,92.771,92.6305,92.7048,35369.0
2018-08-31 11:50:00,112.17,112.27,112.14,112.18,26490.0,92.7131,92.7958,92.6883,92.7214,26490.0
2018-08-31 11:55:00,112.18,112.31,112.13,112.16,49344.0,92.7214,92.8288,92.6801,92.7048,49344.0
2018-08-31 12:00:00,112.15,112.16,112.02,112.07,62804.0,92.6966,92.7048,92.5891,92.6305,62804.0
2018-08-31 12:05:00,112.07,112.11,112.02,112.06,89347.0,92.6305,92.6635,92.5891,92.6222,89347.0
2018-08-31 12:10:00,112.06,112.15,112.04,112.11,96998.0,92.6222,92.6966,92.6057,92.6635,96998.0
2018-08-31 12:15:00,112.12,112.24,112.08,112.2,123182.0,92.6718,92.771,92.6387,92.7379,123182.0
2018-08-31 12:20:00,112.19,112.19,112.04,112.07,93774.0,92.7296,92.7296,92.6057,92.6305,93774.0
2018-08-31 12:25:00,112.08,112.08,111.96,112.01,112419.0,92.6387,92.6387,92.5395,92.5809,112419.0
2018-08-31 12:30:00,112.02,112.08,111.97,112.02,78343.0,92.5891,92.6387,92.5478,92.5891,78343.0
2018-08-31 12:35:00,112.03,112.06,112.0,112.06,70475.0,92.5974,92.6222,92.5726,92.6222,70475.0
2018-08-31 12:40:00,112.06,112.28,112.03,112.2,77820.0,92.6222,92.804,92.5974,92.7379,77820.0
2018-08-31 12:45:00,112.19,112.26,112.14,112.2,36670.0,92.7296,92.7875,92.6883,92.7379,36670.0
2018-08-31 12:50:00,112.2,112.2,112.06,112.14,61950.0,92.7379,92.7379,92.6222,92.6883,61950.0
2018-08-31 12:55:00,112.15,112.16,112.02,112.05,35182.0,92.6966,92.7048,92.5891,92.6139,35182.0
2018-08-31 13:00:00,112.04,112.06,111.98,111.99,22977.0,92.6057,92.6222,92.5561,92.5643,22977.0
2018-08-31 13:05:00,111.98,112.01,111.86,111.97,27317.0,92.5561,92.5809,92.4569,92.5478,27317.0
2018-08-31 13:10:00,111.98,112.01,111.93,112.01,22481.0,92.5561,92.5809,92.5147,92.5809,22481.0
2018-08-31 13:15:00,112.01,112.13,111.96,111.96,41061.0,92.5809,92.6801,92.5395,92.5395,41061.0
2018-08-31 13:20:00,111.98,112.03,111.97,112.0,32988.0,92.5561,92.5974,92.5478,92.5726,32988.0
2018-08-31 13:25:00,112.01,112.06,111.98,112.04,25640.0,92.5809,92.6222,92.5561,92.6057,25640.0
2018-08-31 13:30:00,112.04,112.16,111.99,112.15,28786.0,92.6057,92.7048,92.5643,92.6966,28786.0
2018-08-31 13:35:00,112.16,112.19,112.1,112.11,25482.0,92.7048,92.7296,92.6553,92.6635,25482.0
2018-08-31 13:40:00,112.12,112.13,112.06,112.09,16852.0,92.6718,92.6801,92.6222,92.647,16852.0
2018-08-31 13:45:00,112.09,112.15,112.08,112.1,31262.0,92.647,92.6966,92.6387,92.6553,31262.0
2018-08-31 13:50:00,112.11,112.12,112.0,112.0,31374.0,92.6635,92.6718,92.5726,92.5726,31374.0
2018-08-31 13:55:00,112.0,112.07,112.0,112.07,18773.0,92.5726,92.6305,92.5726,92.6305,18773.0
2018-08-31 14:00:00,112.07,112.09,112.01,112.09,19701.0,92.6305,92.647,92.5809,92.647,19701.0
2018-08-31 14:05:00,112.1,112.13,111.99,112.0,39426.0,92.6553,92.6801,92.5643,92.5726,39426.0
2018-08-31 14:10:00,112.01,112.1,111.88,112.05,32774.0,92.5809,92.6553,92.4734,92.6139,32774.0
2018-08-31 14:15:00,112.04,112.15,112.04,112.12,26495.0,92.6057,92.6966,92.6057,92.6718,26495.0
2018-08-31 14:20:00,112.13,112.15,112.08,112.15,27065.0,92.6801,92.6966,92.6387,92.6966,27065.0
2018-08-31 14:25:00,112.14,112.29,112.12,112.23,37892.0,92.6883,92.8123,92.6718,92.7627,37892.0
2018-08-31 14:30:00,112.23,112.26,112.1,112.14,40043.0,92.7627,92.7875,92.6553,92.6883,40043.0
2018-08-31 14:35:00,112.13,112.14,112.02,112.06,38014.0,92.6801,92.6883,92.5891,92.6222,38014.0
2018-08-31 14:40:00,112.09,112.1,112.04,112.08,26540.0,92.647,92.6553,92.6057,92.6387,26540.0
2018-08-31 14:45:00,112.09,112.1,112.02,112.09,41277.0,92.647,92.6553,92.5891,92.647,41277.0
2018-08-31 14:50:00,112.08,112.08,111.97,112.02,56229.0,92.6387,92.6387,92.5478,92.5891,56229.0
2018-08-31 14:55:00,112.03,112.07,111.94,111.95,45869.0,92.5974,92.6305,92.523,92.5313,45869.0
2018-08-31 15:00:00,111.96,112.1,111.96,112.07,55674.0,92.5395,92.6553,92.5395,92.6305,55674.0
2018-08-31 15:05:00,112.08,112.1,111.99,111.99,54705.0,92.6387,92.6553,92.5643,92.5643,54705.0
2018-08-31 15:10:00,112.02,112.05,111.98,112.03,35364.0,92.5891,92.6139,92.5561,92.5974,35364.0
2018-08-31 15:15:00,112.04,112.1,112.04,112.1,46426.0,92.6057,92.6553,92.6057,92.6553,46426.0
2018-08-31 15:20:00,112.09,112.1,112.0,112.04,64312.0,92.647,92.6553,92.5726,92.6057,64312.0
2018-08-31 15:25:00,112.05,112.05,111.9,111.99,51078.0,92.6139,92.6139,92.4899,92.5643,51078.0
2018-08-31 15:30:00,112.0,112.1,111.95,112.09,86058.0,92.5726,92.6553,92.5313,92.647,86058.0
2018-08-31 15:35:00,112.09,112.32,112.07,112.32,78262.0,92.647,92.8371,92.6305,92.8371,78262.0
2018-08-31 15:40:00,112.31,112.43,112.27,112.41,78058.0,92.8288,92.928,92.7958,92.9115,78058.0
2018-08-31 15:45:00,112.43,112.5,112.41,112.44,122308.0,92.928,92.9859,92.9115,92.9363,122308.0
2018-08-31 15:50:00,112.44,112.81,112.44,112.58,289717.0,92.9363,93.2421,92.9363,93.052,289717.0
2018-08-31 15:55:00,112.57,112.63,112.34,112.39,483998.0,93.0437,93.0933,92.8536,92.895,483998.0
2018-09-04 09:30:00,110.9,111.91,110.65,111.75,102819.0,91.6634,92.4982,91.4568,92.366,102819.0
2018-09-04 09:35:00,111.75,111.78,111.25,111.62,50987.0,92.366,92.3908,91.9527,92.2585,50987.0
2018-09-04 09:40:00,111.59,111.63,111.43,111.56,87272.0,92.2337,92.2668,92.1015,92.2089,87272.0
2018-09-04 09:45:00,111.54,111.58,111.43,111.51,94987.0,92.1924,92.2255,92.1015,92.1676,94987.0
2018-09-04 09:50:00,111.51,111.6,111.22,111.22,73290.0,92.1676,92.242,91.9279,91.9279,73290.0
2018-09-04 09:55:00,111.24,111.47,111.21,111.31,71719.0,91.9444,92.1345,91.9196,92.0023,71719.0
2018-09-04 10:00:00,111.35,111.69,111.35,111.65,77384.0,92.0353,92.3164,92.0353,92.2833,77384.0
2018-09-04 10:05:00,111.64,111.93,111.59,111.89,54507.0,92.275,92.5147,92.2337,92.4817,54507.0
2018-09-04 10:10:00,111.89,112.36,111.89,112.31,92415.0,92.4817,92.8702,92.4817,92.8288,92415.0
2018-09-04 10:15:00,112.32,112.5,112.28,112.47,32396.0,92.8371,92.9859,92.804,92.9611,32396.0
2018-09-04 10:20:00,112.5,112.56,112.28,112.31,59602.0,92.9859,93.0355,92.804,92.8288,59602.0
2018-09-04 10:25:00,112.29,112.37,112.17,112.23,37416.0,92.8123,92.8784,92.7131,92.7627,37416.0
2018-09-04 10:30:00,112.28,112.42,112.08,112.42,53298.0,92.804,92.9197,92.6387,92.9197,53298.0
2018-09-04 10:35:00,112.41,112.47,112.08,112.08,76486.0,92.9115,92.9611,92.6387,92.6387,76486.0
2018-09-04 10:40:00,112.08,112.44,112.08,112.4,44888.0,92.6387,92.9363,92.6387,92.9032,44888.0
2018-09-04 10:45:00,112.39,112.63,112.38,112.59,53105.0,92.895,93.0933,92.8867,93.0603,53105.0
2018-09-04 10:50:00,112.57,112.61,112.46,112.58,40705.0,93.0437,93.0768,92.9528,93.052,40705.0
2018-09-04 10:55:00,112.6,112.62,112.44,112.47,45758.0,93.0685,93.0851,92.9363,92.9611,45758.0
2018-09-04 11:00:00,112.46,112.46,112.29,112.29,29491.0,92.9528,92.9528,92.8123,92.8123,29491.0
2018-09-04 11:05:00,112.28,112.32,112.2,112.29,25495.0,92.804,92.8371,92.7379,92.8123,25495.0
2018-09-04 11:10:00,112.28,112.32,112.2,112.21,41050.0,92.804,92.8371,92.7379,92.7462,41050.0
2018-09-04 11:15:00,112.2,112.32,112.15,112.32,22837.0,92.7379,92.8371,92.6966,92.8371,22837.0
2018-09-04 11:20:00,112.31,112.33,112.2,112.22,56297.0,92.8288,92.8454,92.7379,92.7544,56297.0
2018-09-04 11:25:00,112.22,112.26,112.03,112.09,37746.0,92.7544,92.7875,92.5974,92.647,37746.0
2018-09-04 11:30:00,112.1,112.22,112.06,112.14,41315.0,92.6553,92.7544,92.6222,92.6883,41315.0
2018-09-04 11:35:00,112.14,112.27,112.13,112.2,63081.0,92.6883,92.7958,92.6801,92.7379,63081.0
2018-09-04 11:40:00,112.2,112.21,111.95,112.03,43686.0,92.7379,92.7462,92.5313,92.5974,43686.0
2018-09-04 11:45:00,112.03,112.13,112.0,112.04,29735.0,92.5974,92.6801,92.5726,92.6057,29735.0
2018-09-04 11:50:00,112.05,112.08,111.79,111.89,22053.0,92.6139,92.6387,92.399,92.4817,22053.0
2018-09-04 11:55:00,111.89,111.98,111.82,111.85,166370.0,92.4817,92.5561,92.4238,92.4486,166370.0
2018-09-04 12:00:00,111.86,112.0,111.79,111.81,17396.0,92.4569,92.5726,92.399,92.4156,17396.0
2018-09-04 12:05:00,111.79,111.84,111.71,111.75,17408.0,92.399,92.4404,92.3329,92.366,17408.0
2018-09-04 12:10:00,111.74,111.82,111.68,111.8,21253.0,92.3577,92.4238,92.3081,92.4073,21253.0
2018-09-04 12:15:00,111.79,112.06,111.79,111.97,19169.0,92.399,92.6222,92.399,92.5478,19169.0
2018-09-04 12:20:00,111.96,112.02,111.82,111.82,32128.0,92.5395,92.5891,92.4238,92.4238,32128.0
2018-09-04 12:25:00,111.84,111.96,111.79,111.93,14803.0,92.4404,92.5395,92.399,92.5147,14803.0
2018-09-04 12:30:00,111.94,112.0,111.87,111.95,13703.0,92.523,92.5726,92.4651,92.5313,13703.0
2018-09-04 12:35:00,111.95,112.01,111.89,111.93,18835.0,92.5313,92.5809,92.4817,92.5147,18835.0
2018-09-04 12:40:00,111.91,111.99,111.76,111.87,55913.0,92.4982,92.5643,92.3742,92.4651,55913.0
2018-09-04 12:45:00,111.87,112.04,111.86,111.98,16512.0,92.4651,92.6057,92.4569,92.5561,16512.0
2018-09-04 12:50:00,112.02,112.02,111.92,112.01,17693.0,92.5891,92.5891,92.5065,92.5809,17693.0
2018-09-04 12:55:00,112.02,112.02,111.9,111.9,31383.0,92.5891,92.5891,92.4899,92.4899,31383.0
2018-09-04 13:00:00,111.9,111.99,111.81,111.83,38964.0,92.4899,92.5643,92.4156,92.4321,38964.0
2018-09-04 13:05:00,111.84,112.03,111.82,112.03,21009.0,92.4404,92.5974,92.4238,92.5974,21009.0
2018-09-04 13:10:00,112.03,112.07,111.98,112.05,13764.0,92.5974,92.6305,92.5561,92.6139,13764.0
2018-09-04 13:15:00,112.03,112.05,111.93,111.99,24516.0,92.5974,92.6139,92.5147,92.5643,24516.0
2018-09-04 13:20:00,112.0,112.15,111.98,112.15,16243.0,92.5726,92.6966,92.5561,92.6966,16243.0
2018-09-04 13:25:00,112.15,112.18,112.0,112.13,77644.0,92.6966,92.7214,92.5726,92.6801,77644.0
2018-09-04 13:30:00,112.15,112.16,112.08,112.11,31860.0,92.6966,92.7048,92.6387,92.6635,31860.0
2018-09-04 13:35:00,112.12,112.14,112.03,112.05,19607.0,92.6718,92.6883,92.5974,92.6139,19607.0
2018-09-04 13:40:00,112.05,112.11,111.9,111.92,47443.0,92.6139,92.6635,92.4899,92.5065,47443.0
2018-09-04 13:45:00,111.94,112.04,111.93,112.04,19880.0,92.523,92.6057,92.5147,92.6057,19880.0
2018-09-04 13:50:00,112.04,112.14,112.02,112.04,24692.0,92.6057,92.6883,92.5891,92.6057,24692.0
2018-09-04 13:55:00,112.05,112.07,112.0,112.04,15701.0,92.6139,92.6305,92.5726,92.6057,15701.0
2018-09-04 14:00:00,112.04,112.1,112.0,112.05,19878.0,92.6057,92.6553,92.5726,92.6139,19878.0
2018-09-04 14:05:00,112.05,112.12,112.04,112.08,32211.0,92.6139,92.6718,92.6057,92.6387,32211.0
2018-09-04 14:10:00,112.09,112.2,112.09,112.17,27331.0,92.647,92.7379,92.647,92.7131,27331.0
2018-09-04 14:15:00,112.17,112.28,112.16,112.21,55398.0,92.7131,92.804,92.7048,92.7462,55398.0
2018-09-04 14:20:00,112.2,112.31,112.19,112.29,224355.0,92.7379,92.8288,92.7296,92.8123,224355.0
2018-09-04 14:25:00,112.3,112.31,112.23,112.25,34812.0,92.8206,92.8288,92.7627,92.7792,34812.0
2018-09-04 14:30:00,112.24,112.25,112.19,112.25,29274.0,92.771,92.7792,92.7296,92.7792,29274.0
2018-09-04 14:35:00,112.26,112.3,112.22,112.24,34454.0,92.7875,92.8206,92.7544,92.771,34454.0
2018-09-04 14:40:00,112.23,112.28,112.22,112.26,30764.0,92.7627,92.804,92.7544,92.7875,30764.0
2018-09-04 14:45:00,112.26,112.33,112.26,112.31,53321.0,92.7875,92.8454,92.7875,92.8288,53321.0
2018-09-04 14:50:00,112.3,112.55,112.29,112.46,45583.0,92.8206,93.0272,92.8123,92.9528,45583.0
2018-09-04 14:55:00,112.45,112.55,112.44,112.49,32520.0,92.9445,93.0272,92.9363,92.9776,32520.0
2018-09-04 15:00:00,112.49,112.52,112.35,112.36,40193.0,92.9776,93.0024,92.8619,92.8702,40193.0
2018-09-04 15:05:00,112.36,112.45,112.34,112.36,59124.0,92.8702,92.9445,92.8536,92.8702,59124.0
2018-09-04 15:10:00,112.38,112.4,112.22,112.27,51850.0,92.8867,92.9032,92.7544,92.7958,51850.0
2018-09-04 15:15:00,112.27,112.28,112.18,112.22,85723.0,92.7958,92.804,92.7214,92.7544,85723.0
2018-09-04 15:20:00,112.23,112.37,112.2,112.32,72429.0,92.7627,92.8784,92.7379,92.8371,72429.0
2018-09-04 15:25:00,112.31,112.44,112.28,112.43,61209.0,92.8288,92.9363,92.804,92.928,61209.0
2018-09-04 15:30:00,112.43,112.47,112.36,112.45,77476.0,92.928,92.9611,92.8702,92.9445,77476.0
2018-09-04 15:35:00,112.45,112.54,112.43,112.47,104747.0,92.9445,93.0189,92.928,92.9611,104747.0
2018-09-04 15:40:00,112.47,112.64,112.45,112.59,136766.0,92.9611,93.1016,92.9445,93.0603,136766.0
2018-09-04 15:45:00,112.58,112.58,112.37,112.45,171512.0,93.052,93.052,92.8784,92.9445,171512.0
2018-09-04 15:50:00,112.45,112.56,112.23,112.56,269291.0,92.9445,93.0355,92.7627,93.0355,269291.0
2018-09-04 15:55:00,112.58,112.66,112.5,112.57,496446.0,93.052,93.1181,92.9859,93.0437,496446.0
2018-09-05 09:30:00,112.38,112.76,112.38,112.52,74520.0,92.8867,93.2008,92.8867,93.0024,74520.0
2018-09-05 09:35:00,112.52,112.89,112.5,112.86,55727.0,93.0024,93.3082,92.9859,93.2834,55727.0
2018-09-05 09:40:00,112.86,112.95,112.46,112.48,52763.0,93.2834,93.3578,92.9528,92.9693,52763.0
2018-09-05 09:45:00,112.5,112.81,112.41,112.73,23533.0,92.9859,93.2421,92.9115,93.176,23533.0
2018-09-05 09:50:00,112.73,112.73,112.28,112.38,34166.0,93.176,93.176,92.804,92.8867,34166.0
2018-09-05 09:55:00,112.41,112.43,112.17,112.19,60592.0,92.9115,92.928,92.7131,92.7296,60592.0
2018-09-05 10:00:00,112.19,112.32,111.91,111.97,63040.0,92.7296,92.8371,92.4982,92.5478,63040.0
2018-09-05 10:05:00,112.0,112.0,111.75,111.94,39513.0,92.5726,92.5726,92.366,92.523,39513.0
2018-09-05 10:10:00,111.95,112.01,111.76,111.76,50345.0,92.5313,92.5809,92.3742,92.3742,50345.0
2018-09-05 10:15:00,111.78,111.88,111.69,111.69,49344.0,92.3908,92.4734,92.3164,92.3164,49344.0
2018-09-05 10:20:00,111.71,111.71,111.44,111.47,43338.0,92.3329,92.3329,92.1097,92.1345,43338.0
2018-09-05 10:25:00,111.51,111.69,111.43,111.64,43237.0,92.1676,92.3164,92.1015,92.275,43237.0
2018-09-05 10:30:00,111.63,111.63,111.44,111.5,42453.0,92.2668,92.2668,92.1097,92.1593,42453.0
2018-09-05 10:35:00,111.5,111.51,111.3,111.45,43785.0,92.1593,92.1676,91.994,92.118,43785.0
2018-09-05 10:40:00,111.41,111.49,111.28,111.46,34873.0,92.0849,92.1511,91.9775,92.1263,34873.0
2018-09-05 10:45:00,111.46,111.62,111.4,111.55,50659.0,92.1263,92.2585,92.0767,92.2007,50659.0
2018-09-05 10:50:00,111.54,111.76,111.54,111.61,44496.0,92.1924,92.3742,92.1924,92.2502,44496.0
2018-09-05 10:55:00,111.61,111.84,111.59,111.75,37322.0,92.2502,92.4404,92.2337,92.366,37322.0
2018-09-05 11:00:00,111.74,111.79,111.27,111.3,37878.0,92.3577,92.399,91.9692,91.994,37878.0
2018-09-05 11:05:00,111.3,111.32,111.03,111.05,56085.0,91.994,92.0106,91.7709,91.7874,56085.0
2018-09-05 11:10:00,111.05,111.47,111.0,111.28,27184.0,91.7874,92.1345,91.7461,91.9775,27184.0
2018-09-05 11:15:00,111.23,111.37,111.19,111.34,30683.0,91.9362,92.0519,91.9031,92.0271,30683.0
2018-09-05 11:20:00,111.32,111.53,111.27,111.42,31653.0,92.0106,92.1841,91.9692,92.0932,31653.0
2018-09-05 11:25:00,111.44,111.45,111.27,111.27,20078.0,92.1097,92.118,91.9692,91.9692,20078.0
2018-09-05 11:30:00,111.27,111.37,111.24,111.29,28728.0,91.9692,92.0519,91.9444,91.9858,28728.0
2018-09-05 11:35:00,111.29,111.52,111.2,111.49,23590.0,91.9858,92.1759,91.9114,92.1511,23590.0
2018-09-05 11:40:00,111.48,111.51,111.35,111.39,20164.0,92.1428,92.1676,92.0353,92.0684,20164.0
2018-09-05 11:45:00,111.36,111.54,111.35,111.5,82093.0,92.0436,92.1924,92.0353,92.1593,82093.0
2018-09-05 11:50:00,111.5,111.53,111.41,111.48,46596.0,92.1593,92.1841,92.0849,92.1428,46596.0
2018-09-05 11:55:00,111.47,111.5,111.39,111.48,62906.0,92.1345,92.1593,92.0684,92.1428,62906.0
2018-09-05 12:00:00,111.48,111.53,111.43,111.47,42367.0,92.1428,92.1841,92.1015,92.1345,42367.0
2018-09-05 12:05:00,111.47,111.53,111.42,111.45,65599.0,92.1345,92.1841,92.0932,92.118,65599.0
2018-09-05 12:10:00,111.45,111.51,111.35,111.39,32655.0,92.118,92.1676,92.0353,92.0684,32655.0
2018-09-05 12:15:00,111.4,111.44,111.32,111.44,29267.0,92.0767,92.1097,92.0106,92.1097,29267.0
2018-09-05 12:20:00,111.43,111.45,111.37,111.42,25128.0,92.1015,92.118,92.0519,92.0932,25128.0
2018-09-05 12:25:00,111.41,111.51,111.38,111.49,26710.0,92.0849,92.1676,92.0601,92.1511,26710.0
2018-09-05 12:30:00,111.5,111.63,111.44,111.54,60467.0,92.1593,92.2668,92.1097,92.1924,60467.0
2018-09-05 12:35:00,111.55,111.65,111.49,111.57,29833.0,92.2007,92.2833,92.1511,92.2172,29833.0
2018-09-05 12:40:00,111.58,111.69,111.54,111.62,14580.0,92.2255,92.3164,92.1924,92.2585,14580.0
2018-09-05 12:45:00,111.62,111.63,111.54,111.56,20815.0,92.2585,92.2668,92.1924,92.2089,20815.0
2018-09-05 12:50:00,111.57,111.58,111.35,111.35,123549.0,92.2172,92.2255,92.0353,92.0353,123549.0
2018-09-05 12:55:00,111.36,111.38,111.26,111.3,28639.0,92.0436,92.0601,91.961,91.994,28639.0
2018-09-05 13:00:00,111.3,111.36,111.2,111.22,26893.0,91.994,92.0436,91.9114,91.9279,26893.0
2018-09-05 13:05:00,111.21,111.33,111.21,111.25,34039.0,91.9196,92.0188,91.9196,91.9527,34039.0
2018-09-05 13:10:00,111.25,111.47,111.25,111.4,35975.0,91.9527,92.1345,91.9527,92.0767,35975.0
2018-09-05 13:15:00,111.37,111.49,111.37,111.44,37405.0,92.0519,92.1511,92.0519,92.1097,37405.0
2018-09-05 13:20:00,111.43,111.56,111.43,111.47,74020.0,92.1015,92.2089,92.1015,92.1345,74020.0
2018-09-05 13:25:00,111.49,111.51,111.39,111.48,55985.0,92.1511,92.1676,92.0684,92.1428,55985.0
2018-09-05 13:30:00,111.47,111.64,111.46,111.61,34830.0,92.1345,92.275,92.1263,92.2502,34830.0
2018-09-05 13:35:00,111.61,111.65,111.49,111.53,34399.0,92.2502,92.2833,92.1511,92.1841,34399.0
2018-09-05 13:40:00,111.54,111.54,111.43,111.44,32635.0,92.1924,92.1924,92.1015,92.1097,32635.0
2018-09-05 13:45:00,111.44,111.52,111.4,111.49,82748.0,92.1097,92.1759,92.0767,92.1511,82748.0
2018-09-05 13:50:00,111.5,111.56,111.46,111.5,31437.0,92.1593,92.2089,92.1263,92.1593,31437.0
2018-09-05 13:55:00,111.51,111.51,111.42,111.45,16557.0,92.1676,92.1676,92.0932,92.118,16557.0
2018-09-05 14:00:00,111.45,111.58,111.44,111.44,85125.0,92.118,92.2255,92.1097,92.1097,85125.0
2018-09-05 14:05:00,111.44,111.49,111.37,111.42,27409.0,92.1097,92.1511,92.0519,92.0932,27409.0
2018-09-05 14:10:00,111.43,111.45,111.33,111.45,32439.0,92.1015,92.118,92.0188,92.118,32439.0
2018-09-05 14:15:00,111.43,111.52,111.38,111.48,32451.0,92.1015,92.1759,92.0601,92.1428,32451.0
2018-09-05 14:20:00,111.48,111.51,111.45,111.48,33930.0,92.1428,92.1676,92.118,92.1428,33930.0
2018-09-05 14:25:00,111.48,111.49,111.37,111.37,25747.0,92.1428,92.1511,92.0519,92.0519,25747.0
2018-09-05 14:30:00,111.39,111.39,111.33,111.34,25274.0,92.0684,92.0684,92.0188,92.0271,25274.0
2018-09-05 14:35:00,111.34,111.39,111.25,111.3,99874.0,92.0271,92.0684,91.9527,91.994,99874.0
2018-09-05 14:40:00,111.3,111.34,111.25,111.3,20843.0,91.994,92.0271,91.9527,91.994,20843.0
2018-09-05 14:45:00,111.3,111.31,111.13,111.17,26288.0,91.994,92.0023,91.8535,91.8866,26288.0
2018-09-05 14:50:00,111.15,111.15,111.03,111.03,44566.0,91.87,91.87,91.7709,91.7709,44566.0
2018-09-05 14:55:00,111.03,111.13,110.98,111.0,59216.0,91.7709,91.8535,91.7295,91.7461,59216.0
2018-09-05 15:00:00,111.0,111.05,110.84,110.9,124058.0,91.7461,91.7874,91.6138,91.6634,124058.0
2018-09-05 15:05:00,110.9,111.02,110.85,111.01,44770.0,91.6634,91.7626,91.6221,91.7543,44770.0
2018-09-05 15:10:00,111.0,111.01,110.94,111.0,40079.0,91.7461,91.7543,91.6965,91.7461,40079.0
2018-09-05 15:15:00,111.0,111.05,110.95,111.04,68452.0,91.7461,91.7874,91.7047,91.7791,68452.0
2018-09-05 15:20:00,111.04,111.04,110.91,110.98,69075.0,91.7791,91.7791,91.6717,91.7295,69075.0
2018-09-05 15:25:00,110.98,111.01,110.96,110.98,29559.0,91.7295,91.7543,91.713,91.7295,29559.0
2018-09-05 15:30:00,110.98,111.0,110.96,111.0,64136.0,91.7295,91.7461,91.713,91.7461,64136.0
2018-09-05 15:35:00,111.0,111.02,110.97,111.0,50014.0,91.7461,91.7626,91.7213,91.7461,50014.0
2018-09-05 15:40:00,111.0,111.01,110.96,110.98,74934.0,91.7461,91.7543,91.713,91.7295,74934.0
2018-09-05 15:45:00,110.98,111.14,110.92,111.04,77942.0,91.7295,91.8618,91.6799,91.7791,77942.0
2018-09-05 15:50:00,111.03,111.1,110.96,110.99,140271.0,91.7709,91.8287,91.713,91.7378,140271.0
2018-09-05 15:55:00,110.99,111.14,110.96,111.14,227064.0,91.7378,91.8618,91.713,91.8618,227064.0
2018-09-06 09:30:00,110.99,111.74,110.98,111.52,79213.0,91.7378,92.3577,91.7295,92.1759,79213.0
2018-09-06 09:35:00,111.52,111.62,111.33,111.38,23025.0,92.1759,92.2585,92.0188,92.0601,23025.0
2018-09-06 09:40:00,111.4,111.49,111.16,111.48,20920.0,92.0767,92.1511,91.8783,92.1428,20920.0
2018-09-06 09:45:00,111.51,111.63,111.39,111.57,32343.0,92.1676,92.2668,92.0684,92.2172,32343.0
2018-09-06 09:50:00,111.55,111.64,111.43,111.62,24966.0,92.2007,92.275,92.1015,92.2585,24966.0
2018-09-06 09:55:00,111.64,111.72,111.33,111.46,81048.0,92.275,92.3412,92.0188,92.1263,81048.0
2018-09-06 10:00:00,111.46,111.53,111.14,111.27,33853.0,92.1263,92.1841,91.8618,91.9692,33853.0
2018-09-06 10:05:00,111.25,111.27,111.0,111.08,33074.0,91.9527,91.9692,91.7461,91.8122,33074.0
2018-09-06 10:10:00,111.08,111.08,110.73,110.86,53666.0,91.8122,91.8122,91.5229,91.6303,53666.0
2018-09-06 10:15:00,110.84,110.94,110.64,110.72,52556.0,91.6138,91.6965,91.4485,91.5146,52556.0
2018-09-06 10:20:00,110.69,110.76,110.41,110.58,93316.0,91.4898,91.5477,91.2584,91.3989,93316.0
2018-09-06 10:25:00,110.59,110.9,110.53,110.89,61499.0,91.4072,91.6634,91.3576,91.6551,61499.0
2018-09-06 10:30:00,110.87,110.87,110.6,110.6,30206.0,91.6386,91.6386,91.4154,91.4154,30206.0
2018-09-06 10:35:00,110.55,110.71,110.49,110.65,37977.0,91.3741,91.5064,91.3245,91.4568,37977.0
2018-09-06 10:40:00,110.64,110.72,110.56,110.71,48211.0,91.4485,91.5146,91.3824,91.5064,48211.0
2018-09-06 10:45:00,110.69,110.71,110.34,110.45,122892.0,91.4898,91.5064,91.2005,91.2915,122892.0
2018-09-06 10:50:00,110.44,110.66,110.41,110.63,45913.0,91.2832,91.465,91.2584,91.4402,45913.0
2018-09-06 10:55:00,110.61,110.88,110.55,110.86,42135.0,91.4237,91.6469,91.3741,91.6303,42135.0
2018-09-06 11:00:00,110.85,110.9,110.7,110.73,28420.0,91.6221,91.6634,91.4981,91.5229,28420.0
2018-09-06 11:05:00,110.71,110.74,110.45,110.53,24944.0,91.5064,91.5312,91.2915,91.3576,24944.0
2018-09-06 11:10:00,110.54,110.68,110.5,110.61,36160.0,91.3659,91.4816,91.3328,91.4237,36160.0
2018-09-06 11:15:00,110.62,110.79,110.55,110.78,43244.0,91.432,91.5725,91.3741,91.5642,43244.0
2018-09-06 11:20:00,110.79,110.98,110.66,110.9,43459.0,91.5725,91.7295,91.465,91.6634,43459.0
2018-09-06 11:25:00,110.88,110.97,110.86,110.9,102453.0,91.6469,91.7213,91.6303,91.6634,102453.0
2018-09-06 11:30:00,110.9,111.16,110.81,111.14,56161.0,91.6634,91.8783,91.589,91.8618,56161.0
2018-09-06 11:35:00,111.13,111.24,111.12,111.17,32055.0,91.8535,91.9444,91.8452,91.8866,32055.0
2018-09-06 11:40:00,111.16,111.29,111.14,111.15,79757.0,91.8783,91.9858,91.8618,91.87,79757.0
2018-09-06 11:45:00,111.15,111.34,111.15,111.28,43060.0,91.87,92.0271,91.87,91.9775,43060.0
2018-09-06 11:50:00,111.27,111.43,111.25,111.39,94642.0,91.9692,92.1015,91.9527,92.0684,94642.0
2018-09-06 11:55:00,111.4,111.53,111.29,111.48,56595.0,92.0767,92.1841,91.9858,92.1428,56595.0
2018-09-06 12:00:00,111.48,111.52,111.41,111.44,26796.0,92.1428,92.1759,92.0849,92.1097,26796.0
2018-09-06 12:05:00,111.44,111.5,111.44,111.48,19748.0,92.1097,92.1593,92.1097,92.1428,19748.0
2018-09-06 12:10:00,111.48,111.48,111.37,111.38,22383.0,92.1428,92.1428,92.0519,92.0601,22383.0
2018-09-06 12:15:00,111.38,111.38,111.24,111.24,16072.0,92.0601,92.0601,91.9444,91.9444,16072.0
2018-09-06 12:20:00,111.26,111.27,111.05,111.05,29973.0,91.961,91.9692,91.7874,91.7874,29973.0
2018-09-06 12:25:00,111.06,111.11,111.05,111.07,26386.0,91.7957,91.837,91.7874,91.8039,26386.0
2018-09-06 12:30:00,111.07,111.14,110.83,110.84,40525.0,91.8039,91.8618,91.6055,91.6138,40525.0
2018-09-06 12:35:00,110.85,110.97,110.81,110.85,25336.0,91.6221,91.7213,91.589,91.6221,25336.0
2018-09-06 12:40:00,110.84,111.01,110.84,110.99,28836.0,91.6138,91.7543,91.6138,91.7378,28836.0
2018-09-06 12:45:00,110.99,111.11,110.99,111.06,35826.0,91.7378,91.837,91.7378,91.7957,35826.0
2018-09-06 12:50:00,111.05,111.24,111.03,111.17,49333.0,91.7874,91.9444,91.7709,91.8866,49333.0
2018-09-06 12:55:00,111.18,111.23,111.11,111.11,22127.0,91.8948,91.9362,91.837,91.837,22127.0
2018-09-06 13:00:00,111.11,111.12,110.93,110.93,27247.0,91.837,91.8452,91.6882,91.6882,27247.0
2018-09-06 13:05:00,110.92,111.06,110.92,110.95,16110.0,91.6799,91.7957,91.6799,91.7047,16110.0
2018-09-06 13:10:00,110.93,111.09,110.92,111.02,20370.0,91.6882,91.8204,91.6799,91.7626,20370.0
2018-09-06 13:15:00,111.04,111.15,111.03,111.15,26541.0,91.7791,91.87,91.7709,91.87,26541.0
2018-09-06 13:20:00,111.14,111.15,111.06,111.12,22023.0,91.8618,91.87,91.7957,91.8452,22023.0
2018-09-06 13:25:00,111.13,111.16,111.05,111.06,30187.0,91.8535,91.8783,91.7874,91.7957,30187.0
2018-09-06 13:30:00,111.07,111.1,110.99,111.03,23585.0,91.8039,91.8287,91.7378,91.7709,23585.0
2018-09-06 13:35:00,111.05,111.07,110.91,110.97,44372.0,91.7874,91.8039,91.6717,91.7213,44372.0
2018-09-06 13:40:00,110.94,111.16,110.94,111.14,21635.0,91.6965,91.8783,91.6965,91.8618,21635.0
2018-09-06 13:45:00,111.14,111.22,111.04,111.08,20191.0,91.8618,91.9279,91.7791,91.8122,20191.0
2018-09-06 13:50:00,111.09,111.11,110.94,110.99,26664.0,91.8204,91.837,91.6965,91.7378,26664.0
2018-09-06 13:55:00,110.99,110.99,110.77,110.83,14964.0,91.7378,91.7378,91.556,91.6055,14964.0
2018-09-06 14:00:00,110.84,110.99,110.79,110.79,27184.0,91.6138,91.7378,91.5725,91.5725,27184.0
2018-09-06 14:05:00,110.8,110.91,110.69,110.89,24771.0,91.5808,91.6717,91.4898,91.6551,24771.0
2018-09-06 14:10:00,110.89,110.93,110.8,110.84,15048.0,91.6551,91.6882,91.5808,91.6138,15048.0
2018-09-06 14:15:00,110.84,110.87,110.76,110.81,24659.0,91.6138,91.6386,91.5477,91.589,24659.0
2018-09-06 14:20:00,110.78,110.8,110.61,110.62,48133.0,91.5642,91.5808,91.4237,91.432,48133.0
2018-09-06 14:25:00,110.63,110.77,110.58,110.71,24350.0,91.4402,91.556,91.3989,91.5064,24350.0
2018-09-06 14:30:00,110.69,110.86,110.69,110.81,18668.0,91.4898,91.6303,91.4898,91.589,18668.0
2018-09-06 14:35:00,110.84,110.96,110.82,110.95,57975.0,91.6138,91.713,91.5973,91.7047,57975.0
2018-09-06 14:40:00,110.94,111.03,110.93,111.01,30867.0,91.6965,91.7709,91.6882,91.7543,30867.0
2018-09-06 14:45:00,111.01,111.05,110.96,110.98,32285.0,91.7543,91.7874,91.713,91.7295,32285.0
2018-09-06 14:50:00,110.98,110.98,110.82,110.84,30688.0,91.7295,91.7295,91.5973,91.6138,30688.0
2018-09-06 14:55:00,110.83,110.94,110.78,110.78,22860.0,91.6055,91.6965,91.5642,91.5642,22860.0
2018-09-06 15:00:00,110.78,110.98,110.78,110.94,49784.0,91.5642,91.7295,91.5642,91.6965,49784.0
2018-09-06 15:05:00,110.95,111.09,110.9,111.05,36395.0,91.7047,91.8204,91.6634,91.7874,36395.0
2018-09-06 15:10:00,111.06,111.07,110.98,110.98,47341.0,91.7957,91.8039,91.7295,91.7295,47341.0
2018-09-06 15:15:00,110.99,111.0,110.65,110.7,49253.0,91.7378,91.7461,91.4568,91.4981,49253.0
2018-09-06 15:20:00,110.7,110.81,110.69,110.8,25986.0,91.4981,91.589,91.4898,91.5808,25986.0
2018-09-06 15:25:00,110.79,111.04,110.79,111.02,38117.0,91.5725,91.7791,91.5725,91.7626,38117.0
2018-09-06 15:30:00,111.02,111.04,110.93,111.01,45555.0,91.7626,91.7791,91.6882,91.7543,45555.0
2018-09-06 15:35:00,111.0,111.12,111.0,111.07,48820.0,91.7461,91.8452,91.7461,91.8039,48820.0
2018-09-06 15:40:00,111.08,111.09,111.01,111.02,60320.0,91.8122,91.8204,91.7543,91.7626,60320.0
2018-09-06 15:45:00,111.02,111.07,111.0,111.04,58246.0,91.7626,91.8039,91.7461,91.7791,58246.0
2018-09-06 15:50:00,111.03,111.03,110.83,111.0,104546.0,91.7709,91.7709,91.6055,91.7461,104546.0
2018-09-06 15:55:00,111.0,111.07,110.88,110.89,208073.0,91.7461,91.8039,91.6469,91.6551,208073.0
2018-09-07 09:30:00,110.45,110.69,109.51,109.89,88086.0,91.2915,91.4898,90.5145,90.8286,88086.0
2018-09-07 09:35:00,109.89,110.22,109.63,110.09,124200.0,90.8286,91.1014,90.6137,90.9939,124200.0
2018-09-07 09:40:00,110.07,110.45,110.04,110.32,91313.0,90.9774,91.2915,90.9526,91.184,91313.0
2018-09-07 09:45:00,110.3,110.57,110.15,110.49,66656.0,91.1675,91.3906,91.0435,91.3245,66656.0
2018-09-07 09:50:00,110.52,110.74,110.44,110.74,28920.0,91.3493,91.5312,91.2832,91.5312,28920.0
2018-09-07 09:55:00,110.77,111.0,110.66,110.68,59260.0,91.556,91.7461,91.465,91.4816,59260.0
2018-09-07 10:00:00,110.67,110.69,110.41,110.66,38455.0,91.4733,91.4898,91.2584,91.465,38455.0
2018-09-07 10:05:00,110.67,110.77,110.47,110.56,35316.0,91.4733,91.556,91.308,91.3824,35316.0
2018-09-07 10:10:00,110.55,110.84,110.54,110.69,59389.0,91.3741,91.6138,91.3659,91.4898,59389.0
2018-09-07 10:15:00,110.72,110.76,110.65,110.67,55871.0,91.5146,91.5477,91.4568,91.4733,55871.0
2018-09-07 10:20:00,110.68,110.75,110.58,110.68,28761.0,91.4816,91.5394,91.3989,91.4816,28761.0
2018-09-07 10:25:00,110.7,110.76,110.41,110.47,49354.0,91.4981,91.5477,91.2584,91.308,49354.0
2018-09-07 10:30:00,110.47,110.49,110.26,110.39,45911.0,91.308,91.3245,91.1344,91.2419,45911.0
2018-09-07 10:35:00,110.41,110.56,110.3,110.46,28212.0,91.2584,91.3824,91.1675,91.2997,28212.0
2018-09-07 10:40:00,110.48,110.48,110.22,110.26,27287.0,91.3163,91.3163,91.1014,91.1344,27287.0
2018-09-07 10:45:00,110.27,110.75,110.27,110.71,15273.0,91.1427,91.5394,91.1427,91.5064,15273.0
2018-09-07 10:50:00,110.7,110.76,110.7,110.71,17436.0,91.4981,91.5477,91.4981,91.5064,17436.0
2018-09-07 10:55:00,110.7,110.72,110.59,110.59,20738.0,91.4981,91.5146,91.4072,91.4072,20738.0
2018-09-07 11:00:00,110.61,110.62,110.47,110.48,54036.0,91.4237,91.432,91.308,91.3163,54036.0
2018-09-07 11:05:00,110.46,110.5,110.33,110.36,17927.0,91.2997,91.3328,91.1923,91.2171,17927.0
2018-09-07 11:10:00,110.36,110.37,110.23,110.24,19702.0,91.2171,91.2253,91.1096,91.1179,19702.0
2018-09-07 11:15:00,110.23,110.3,110.12,110.12,18050.0,91.1096,91.1675,91.0187,91.0187,18050.0
2018-09-07 11:20:00,110.11,110.2,110.1,110.1,24226.0,91.0104,91.0848,91.0022,91.0022,24226.0
2018-09-07 11:25:00,110.09,110.09,109.9,109.95,30927.0,90.9939,90.9939,90.8369,90.8782,30927.0
2018-09-07 11:30:00,109.96,110.08,109.96,110.08,14512.0,90.8865,90.9856,90.8865,90.9856,14512.0
2018-09-07 11:35:00,110.09,110.23,110.07,110.17,31061.0,90.9939,91.1096,90.9774,91.06,31061.0
2018-09-07 11:40:00,110.16,110.24,110.07,110.16,99468.0,91.0518,91.1179,90.9774,91.0518,99468.0
2018-09-07 11:45:00,110.16,110.39,110.12,110.37,87538.0,91.0518,91.2419,91.0187,91.2253,87538.0
2018-09-07 11:50:00,110.37,110.39,109.92,109.98,35428.0,91.2253,91.2419,90.8534,90.903,35428.0
2018-09-07 11:55:00,110.0,110.03,109.64,109.69,21527.0,90.9195,90.9443,90.622,90.6633,21527.0
2018-09-07 12:00:00,109.69,109.77,109.54,109.59,20105.0,90.6633,90.7294,90.5393,90.5806,20105.0
2018-09-07 12:05:00,109.61,109.68,109.13,109.18,55091.0,90.5972,90.655,90.2004,90.2418,55091.0
2018-09-07 12:10:00,109.18,109.49,109.16,109.43,32099.0,90.2418,90.498,90.2252,90.4484,32099.0
2018-09-07 12:15:00,109.43,109.44,109.15,109.3,32526.0,90.4484,90.4567,90.217,90.3409,32526.0
2018-09-07 12:20:00,109.29,109.48,109.25,109.3,38294.0,90.3327,90.4897,90.2996,90.3409,38294.0
2018-09-07 12:25:00,109.32,109.32,109.17,109.19,25554.0,90.3575,90.3575,90.2335,90.25,25554.0
2018-09-07 12:30:00,109.19,109.42,109.17,109.29,48542.0,90.25,90.4401,90.2335,90.3327,48542.0
2018-09-07 12:35:00,109.31,109.45,109.25,109.35,19529.0,90.3492,90.4649,90.2996,90.3823,19529.0
2018-09-07 12:40:00,109.37,109.41,109.01,109.05,33494.0,90.3988,90.4319,90.1012,90.1343,33494.0
2018-09-07 12:45:00,109.03,109.49,109.03,109.44,38407.0,90.1178,90.498,90.1178,90.4567,38407.0
2018-09-07 12:50:00,109.43,109.47,109.32,109.36,19026.0,90.4484,90.4815,90.3575,90.3905,19026.0
2018-09-07 12:55:00,109.35,109.42,109.31,109.31,24592.0,90.3823,90.4401,90.3492,90.3492,24592.0
2018-09-07 13:00:00,109.31,109.34,109.27,109.27,17198.0,90.3492,90.374,90.3161,90.3161,17198.0
2018-09-07 13:05:00,109.26,109.3,109.03,109.15,43909.0,90.3079,90.3409,90.1178,90.217,43909.0
2018-09-07 13:10:00,109.13,109.29,109.12,109.13,16119.0,90.2004,90.3327,90.1922,90.2004,16119.0
2018-09-07 13:15:00,109.12,109.22,109.09,109.14,28599.0,90.1922,90.2748,90.1674,90.2087,28599.0
2018-09-07 13:20:00,109.14,109.33,109.12,109.33,18992.0,90.2087,90.3657,90.1922,90.3657,18992.0
2018-09-07 13:25:00,109.32,109.33,109.26,109.32,23381.0,90.3575,90.3657,90.3079,90.3575,23381.0
2018-09-07 13:30:00,109.31,109.44,109.3,109.31,19076.0,90.3492,90.4567,90.3409,90.3492,19076.0
2018-09-07 13:35:00,109.31,109.31,109.08,109.09,19646.0,90.3492,90.3492,90.1591,90.1674,19646.0
2018-09-07 13:40:00,109.08,109.11,108.98,109.01,19083.0,90.1591,90.1839,90.0764,90.1012,19083.0
2018-09-07 13:45:00,109.03,109.13,108.99,109.0,23800.0,90.1178,90.2004,90.0847,90.093,23800.0
2018-09-07 13:50:00,109.01,109.19,108.96,109.1,14027.0,90.1012,90.25,90.0599,90.1756,14027.0
2018-09-07 13:55:00,109.12,109.13,109.06,109.07,10620.0,90.1922,90.2004,90.1426,90.1508,10620.0
2018-09-07 14:00:00,109.06,109.17,109.05,109.06,18743.0,90.1426,90.2335,90.1343,90.1426,18743.0
2018-09-07 14:05:00,109.09,109.1,109.03,109.05,16571.0,90.1674,90.1756,90.1178,90.1343,16571.0
2018-09-07 14:10:00,109.05,109.25,109.05,109.2,29979.0,90.1343,90.2996,90.1343,90.2583,29979.0
2018-09-07 14:15:00,109.21,109.24,109.02,109.04,21757.0,90.2666,90.2913,90.1095,90.126,21757.0
2018-09-07 14:20:00,109.04,109.05,108.95,109.01,28285.0,90.126,90.1343,90.0517,90.1012,28285.0
2018-09-07 14:25:00,109.02,109.06,108.97,108.99,32122.0,90.1095,90.1426,90.0682,90.0847,32122.0
2018-09-07 14:30:00,108.99,109.0,108.81,108.84,28329.0,90.0847,90.093,89.9359,89.9607,28329.0
2018-09-07 14:35:00,108.84,108.97,108.84,108.87,20428.0,89.9607,90.0682,89.9607,89.9855,20428.0
2018-09-07 14:40:00,108.88,108.88,108.72,108.73,67098.0,89.9938,89.9938,89.8615,89.8698,67098.0
2018-09-07 14:45:00,108.73,108.85,108.68,108.76,35700.0,89.8698,89.969,89.8285,89.8946,35700.0
2018-09-07 14:50:00,108.75,108.76,108.62,108.66,58122.0,89.8863,89.8946,89.7789,89.812,58122.0
2018-09-07 14:55:00,108.65,108.88,108.64,108.84,72310.0,89.8037,89.9938,89.7954,89.9607,72310.0
2018-09-07 15:00:00,108.83,108.84,108.68,108.7,40372.0,89.9525,89.9607,89.8285,89.845,40372.0
2018-09-07 15:05:00,108.7,108.71,108.59,108.62,27366.0,89.845,89.8533,89.7541,89.7789,27366.0
2018-09-07 15:10:00,108.62,108.68,108.58,108.58,26685.0,89.7789,89.8285,89.7458,89.7458,26685.0
2018-09-07 15:15:00,108.58,108.62,108.56,108.62,38817.0,89.7458,89.7789,89.7293,89.7789,38817.0
2018-09-07 15:20:00,108.61,108.64,108.46,108.57,52132.0,89.7706,89.7954,89.6466,89.7376,52132.0
2018-09-07 15:25:00,108.57,108.66,108.56,108.58,37070.0,89.7376,89.812,89.7293,89.7458,37070.0
2018-09-07 15:30:00,108.59,108.6,108.32,108.41,68642.0,89.7541,89.7624,89.5309,89.6053,68642.0
2018-09-07 15:35:00,108.4,108.45,108.25,108.43,81681.0,89.5971,89.6384,89.4731,89.6218,81681.0
2018-09-07 15:40:00,108.42,108.49,108.36,108.42,107395.0,89.6136,89.6714,89.564,89.6136,107395.0
2018-09-07 15:45:00,108.41,108.51,108.4,108.48,77365.0,89.6053,89.688,89.5971,89.6632,77365.0
2018-09-07 15:50:00,108.48,108.5,108.27,108.47,186145.0,89.6632,89.6797,89.4896,89.6549,186145.0
2018-09-07 15:55:00,108.47,108.55,108.34,108.48,425353.0,89.6549,89.721,89.5475,89.6632,425353.0
2018-09-10 09:30:00,109.17,109.48,108.65,109.03,71287.0,90.2335,90.4897,89.8037,90.1178,71287.0
2018-09-10 09:35:00,109.03,109.09,108.76,108.98,28811.0,90.1178,90.1674,89.8946,90.0764,28811.0
2018-09-10 09:40:00,108.97,109.04,108.61,108.61,32597.0,90.0682,90.126,89.7706,89.7706,32597.0
2018-09-10 09:45:00,108.6,108.82,108.54,108.82,12247.0,89.7624,89.9442,89.7128,89.9442,12247.0
2018-09-10 09:50:00,108.78,108.88,108.3,108.46,54424.0,89.9111,89.9938,89.5144,89.6466,54424.0
2018-09-10 09:55:00,108.45,108.54,108.12,108.12,51755.0,89.6384,89.7128,89.3656,89.3656,51755.0
2018-09-10 10:00:00,108.13,108.3,108.05,108.2,39681.0,89.3739,89.5144,89.3078,89.4317,39681.0
2018-09-10 10:05:00,108.17,108.18,107.83,107.88,54588.0,89.4069,89.4152,89.1259,89.1673,54588.0
2018-09-10 10:10:00,107.87,107.87,107.49,107.53,76665.0,89.159,89.159,88.8449,88.878,76665.0
2018-09-10 10:15:00,107.52,107.82,107.49,107.77,47565.0,88.8697,89.1177,88.8449,89.0763,47565.0
2018-09-10 10:20:00,107.78,108.13,107.77,108.05,29787.0,89.0846,89.3739,89.0763,89.3078,29787.0
2018-09-10 10:25:00,108.05,108.1,107.95,108.1,28558.0,89.3078,89.3491,89.2251,89.3491,28558.0
2018-09-10 10:30:00,108.11,108.2,108.01,108.14,28048.0,89.3574,89.4317,89.2747,89.3822,28048.0
2018-09-10 10:35:00,108.14,108.24,108.07,108.14,60287.0,89.3822,89.4648,89.3243,89.3822,60287.0
2018-09-10 10:40:00,108.15,108.27,108.07,108.27,76842.0,89.3904,89.4896,89.3243,89.4896,76842.0
2018-09-10 10:45:00,108.27,108.3,108.17,108.25,51386.0,89.4896,89.5144,89.4069,89.4731,51386.0
2018-09-10 10:50:00,108.25,108.37,108.21,108.26,110188.0,89.4731,89.5723,89.44,89.4813,110188.0
2018-09-10 10:55:00,108.26,108.28,108.1,108.11,64665.0,89.4813,89.4979,89.3491,89.3574,64665.0
2018-09-10 11:00:00,108.1,108.1,107.86,107.97,35087.0,89.3491,89.3491,89.1507,89.2416,35087.0
2018-09-10 11:05:00,107.96,108.23,107.95,108.23,42522.0,89.2334,89.4565,89.2251,89.4565,42522.0
2018-09-10 11:10:00,108.21,108.24,108.06,108.06,92401.0,89.44,89.4648,89.316,89.316,92401.0
2018-09-10 11:15:00,108.07,108.16,108.01,108.03,75845.0,89.3243,89.3987,89.2747,89.2912,75845.0
2018-09-10 11:20:00,108.03,108.14,108.02,108.06,101976.0,89.2912,89.3822,89.283,89.316,101976.0
2018-09-10 11:25:00,108.07,108.11,107.94,107.97,81457.0,89.3243,89.3574,89.2168,89.2416,81457.0
2018-09-10 11:30:00,107.98,108.06,107.96,108.01,64447.0,89.2499,89.316,89.2334,89.2747,64447.0
2018-09-10 11:35:00,108.01,108.04,107.97,108.02,26396.0,89.2747,89.2995,89.2416,89.283,26396.0
2018-09-10 11:40:00,108.02,108.18,108.01,108.09,34430.0,89.283,89.4152,89.2747,89.3408,34430.0
2018-09-10 11:45:00,108.11,108.12,107.95,108.05,45932.0,89.3574,89.3656,89.2251,89.3078,45932.0
2018-09-10 11:50:00,108.05,108.1,107.94,107.94,20356.0,89.3078,89.3491,89.2168,89.2168,20356.0
2018-09-10 11:55:00,107.94,107.95,107.83,107.9,20453.0,89.2168,89.2251,89.1259,89.1838,20453.0
2018-09-10 12:00:00,107.88,108.01,107.86,107.95,21613.0,89.1673,89.2747,89.1507,89.2251,21613.0
2018-09-10 12:05:00,107.95,108.03,107.94,107.96,18779.0,89.2251,89.2912,89.2168,89.2334,18779.0
2018-09-10 12:10:00,107.97,108.01,107.86,107.99,15357.0,89.2416,89.2747,89.1507,89.2582,15357.0
2018-09-10 12:15:00,107.99,108.05,107.9,107.9,24033.0,89.2582,89.3078,89.1838,89.1838,24033.0
2018-09-10 12:20:00,107.91,107.92,107.81,107.91,23888.0,89.192,89.2003,89.1094,89.192,23888.0
2018-09-10 12:25:00,107.92,108.01,107.91,107.91,16649.0,89.2003,89.2747,89.192,89.192,16649.0
2018-09-10 12:30:00,107.92,108.02,107.91,107.98,19248.0,89.2003,89.283,89.192,89.2499,19248.0
2018-09-10 12:35:00,107.97,108.22,107.94,108.22,34352.0,89.2416,89.4483,89.2168,89.4483,34352.0
2018-09-10 12:40:00,108.21,108.35,108.16,108.32,26618.0,89.44,89.5557,89.3987,89.5309,26618.0
2018-09-10 12:45:00,108.3,108.35,108.21,108.23,24427.0,89.5144,89.5557,89.44,89.4565,24427.0
2018-09-10 12:50:00,108.22,108.24,108.12,108.2,23057.0,89.4483,89.4648,89.3656,89.4317,23057.0
2018-09-10 12:55:00,108.19,108.21,108.08,108.11,29089.0,89.4235,89.44,89.3326,89.3574,29089.0
2018-09-10 13:00:00,108.12,108.2,108.08,108.2,15584.0,89.3656,89.4317,89.3326,89.4317,15584.0
2018-09-10 13:05:00,108.19,108.26,108.11,108.11,20376.0,89.4235,89.4813,89.3574,89.3574,20376.0
2018-09-10 13:10:00,108.11,108.19,108.1,108.17,21489.0,89.3574,89.4235,89.3491,89.4069,21489.0
2018-09-10 13:15:00,108.18,108.19,108.12,108.17,14208.0,89.4152,89.4235,89.3656,89.4069,14208.0
2018-09-10 13:20:00,108.17,108.19,108.1,108.11,23752.0,89.4069,89.4235,89.3491,89.3574,23752.0
2018-09-10 13:25:00,108.09,108.25,108.06,108.15,31761.0,89.3408,89.4731,89.316,89.3904,31761.0
2018-09-10 13:30:00,108.14,108.18,108.04,108.06,29673.0,89.3822,89.4152,89.2995,89.316,29673.0
2018-09-10 13:35:00,108.05,108.05,108.0,108.03,12693.0,89.3078,89.3078,89.2664,89.2912,12693.0
2018-09-10 13:40:00,108.04,108.17,108.03,108.11,13367.0,89.2995,89.4069,89.2912,89.3574,13367.0
2018-09-10 13:45:00,108.1,108.12,108.02,108.09,13788.0,89.3491,89.3656,89.283,89.3408,13788.0
2018-09-10 13:50:00,108.09,108.15,108.08,108.13,19239.0,89.3408,89.3904,89.3326,89.3739,19239.0
2018-09-10 13:55:00,108.13,108.18,108.1,108.12,34401.0,89.3739,89.4152,89.3491,89.3656,34401.0
2018-09-10 14:00:00,108.13,108.18,108.09,108.15,46061.0,89.3739,89.4152,89.3408,89.3904,46061.0
2018-09-10 14:05:00,108.15,108.15,108.02,108.03,31674.0,89.3904,89.3904,89.283,89.2912,31674.0
2018-09-10 14:10:00,108.04,108.04,107.97,107.98,20732.0,89.2995,89.2995,89.2416,89.2499,20732.0
2018-09-10 14:15:00,107.99,108.04,107.91,107.96,28233.0,89.2582,89.2995,89.192,89.2334,28233.0
2018-09-10 14:20:00,107.96,108.09,107.95,108.06,23775.0,89.2334,89.3408,89.2251,89.316,23775.0
2018-09-10 14:25:00,108.05,108.16,108.02,108.09,40237.0,89.3078,89.3987,89.283,89.3408,40237.0
2018-09-10 14:30:00,108.08,108.22,108.08,108.21,22996.0,89.3326,89.4483,89.3326,89.44,22996.0
2018-09-10 14:35:00,108.21,108.32,108.2,108.27,33137.0,89.44,89.5309,89.4317,89.4896,33137.0
2018-09-10 14:40:00,108.28,108.29,108.17,108.19,57190.0,89.4979,89.5061,89.4069,89.4235,57190.0
2018-09-10 14:45:00,108.19,108.24,108.11,108.17,72255.0,89.4235,89.4648,89.3574,89.4069,72255.0
2018-09-10 14:50:00,108.17,108.18,107.99,108.01,31075.0,89.4069,89.4152,89.2582,89.2747,31075.0
2018-09-10 14:55:00,108.03,108.04,107.86,107.91,28296.0,89.2912,89.2995,89.1507,89.192,28296.0
2018-09-10 15:00:00,107.91,108.3,107.91,108.29,20978.0,89.192,89.5144,89.192,89.5061,20978.0
2018-09-10 15:05:00,108.29,108.32,108.24,108.28,12958.0,89.5061,89.5309,89.4648,89.4979,12958.0
2018-09-10 15:10:00,108.29,108.4,108.29,108.31,23789.0,89.5061,89.5971,89.5061,89.5227,23789.0
2018-09-10 15:15:00,108.31,108.36,108.24,108.34,26643.0,89.5227,89.564,89.4648,89.5475,26643.0
2018-09-10 15:20:00,108.35,108.48,108.35,108.46,18633.0,89.5557,89.6632,89.5557,89.6466,18633.0
2018-09-10 15:25:00,108.46,108.46,108.37,108.39,59795.0,89.6466,89.6466,89.5723,89.5888,59795.0
2018-09-10 15:30:00,108.38,108.41,108.32,108.37,30950.0,89.5805,89.6053,89.5309,89.5723,30950.0
2018-09-10 15:35:00,108.37,108.41,108.37,108.39,34506.0,89.5723,89.6053,89.5723,89.5888,34506.0
2018-09-10 15:40:00,108.39,108.42,108.32,108.4,48079.0,89.5888,89.6136,89.5309,89.5971,48079.0
2018-09-10 15:45:00,108.39,108.42,108.36,108.39,61233.0,89.5888,89.6136,89.564,89.5888,61233.0
2018-09-10 15:50:00,108.38,108.38,108.22,108.29,113176.0,89.5805,89.5805,89.4483,89.5061,113176.0
2018-09-10 15:55:00,108.29,108.43,108.2,108.33,396465.0,89.5061,89.6218,89.4317,89.5392,396465.0
2018-09-11 09:30:00,108.06,108.15,106.7,106.95,120224.0,89.316,89.3904,88.1919,88.3986,120224.0
2018-09-11 09:35:00,106.94,107.28,106.76,107.0,100877.0,88.3903,88.6713,88.2415,88.4399,100877.0
2018-09-11 09:40:00,107.01,107.38,106.92,107.22,59645.0,88.4482,88.754,88.3738,88.6217,59645.0
2018-09-11 09:45:00,107.23,107.34,107.06,107.13,59652.0,88.63,88.7209,88.4895,88.5473,59652.0
2018-09-11 09:50:00,107.15,107.26,107.06,107.1,41031.0,88.5639,88.6548,88.4895,88.5225,41031.0
2018-09-11 09:55:00,107.1,107.2,107.0,107.08,69640.0,88.5225,88.6052,88.4399,88.506,69640.0
2018-09-11 10:00:00,107.09,107.14,106.83,107.09,97021.0,88.5143,88.5556,88.2994,88.5143,97021.0
2018-09-11 10:05:00,107.1,107.2,106.98,107.12,60316.0,88.5225,88.6052,88.4234,88.5391,60316.0
2018-09-11 10:10:00,107.1,107.14,106.89,106.9,29208.0,88.5225,88.5556,88.349,88.3572,29208.0
2018-09-11 10:15:00,106.91,107.01,106.89,106.9,29560.0,88.3655,88.4482,88.349,88.3572,29560.0
2018-09-11 10:20:00,106.88,106.94,106.79,106.88,44124.0,88.3407,88.3903,88.2663,88.3407,44124.0
2018-09-11 10:25:00,106.88,106.91,106.76,106.85,42058.0,88.3407,88.3655,88.2415,88.3159,42058.0
2018-09-11 10:30:00,106.84,106.85,106.55,106.56,47523.0,88.3076,88.3159,88.068,88.0762,47523.0
2018-09-11 10:35:00,106.57,106.58,106.34,106.36,93572.0,88.0845,88.0927,87.8944,87.9109,93572.0
2018-09-11 10:40:00,106.36,106.4,106.2,106.23,55188.0,87.9109,87.944,87.7787,87.8035,55188.0
2018-09-11 10:45:00,106.22,106.22,105.91,106.01,131662.0,87.7952,87.7952,87.539,87.6216,131662.0
2018-09-11 10:50:00,106.0,106.34,105.99,106.31,53235.0,87.6134,87.8944,87.6051,87.8696,53235.0
2018-09-11 10:55:00,106.31,106.51,106.29,106.36,34265.0,87.8696,88.0349,87.8531,87.9109,34265.0
2018-09-11 11:00:00,106.38,106.59,106.36,106.47,82522.0,87.9274,88.101,87.9109,88.0018,82522.0
2018-09-11 11:05:00,106.47,106.51,106.08,106.34,143557.0,88.0018,88.0349,87.6795,87.8944,143557.0
2018-09-11 11:10:00,106.33,106.48,106.25,106.46,77935.0,87.8861,88.0101,87.82,87.9936,77935.0
2018-09-11 11:15:00,106.47,106.5,106.39,106.4,42024.0,88.0018,88.0266,87.9357,87.944,42024.0
2018-09-11 11:20:00,106.39,106.49,106.29,106.31,47082.0,87.9357,88.0184,87.8531,87.8696,47082.0
2018-09-11 11:25:00,106.29,106.37,106.2,106.31,48378.0,87.8531,87.9192,87.7787,87.8696,48378.0
2018-09-11 11:30:00,106.32,106.47,106.32,106.37,33596.0,87.8778,88.0018,87.8778,87.9192,33596.0
2018-09-11 11:35:00,106.37,106.54,106.34,106.52,45995.0,87.9192,88.0597,87.8944,88.0432,45995.0
2018-09-11 11:40:00,106.51,106.56,106.47,106.53,73847.0,88.0349,88.0762,88.0018,88.0514,73847.0
2018-09-11 11:45:00,106.53,106.88,106.51,106.85,58737.0,88.0514,88.3407,88.0349,88.3159,58737.0
2018-09-11 11:50:00,106.85,106.9,106.79,106.83,97472.0,88.3159,88.3572,88.2663,88.2994,97472.0
2018-09-11 11:55:00,106.84,107.23,106.83,107.2,40958.0,88.3076,88.63,88.2994,88.6052,40958.0
2018-09-11 12:00:00,107.21,107.34,107.15,107.18,25812.0,88.6135,88.7209,88.5639,88.5887,25812.0
2018-09-11 12:05:00,107.19,107.32,107.12,107.27,26323.0,88.5969,88.7044,88.5391,88.6631,26323.0
2018-09-11 12:10:00,107.27,107.32,107.11,107.14,18930.0,88.6631,88.7044,88.5308,88.5556,18930.0
2018-09-11 12:15:00,107.15,107.15,106.95,107.01,31808.0,88.5639,88.5639,88.3986,88.4482,31808.0
2018-09-11 12:20:00,107.0,107.03,106.93,107.01,54599.0,88.4399,88.4647,88.382,88.4482,54599.0
2018-09-11 12:25:00,107.01,107.01,106.68,106.8,78177.0,88.4482,88.4482,88.1754,88.2746,78177.0
2018-09-11 12:30:00,106.8,106.92,106.63,106.74,89162.0,88.2746,88.3738,88.1341,88.225,89162.0
2018-09-11 12:35:00,106.74,106.74,106.48,106.52,69859.0,88.225,88.225,88.0101,88.0432,69859.0
2018-09-11 12:40:00,106.54,106.77,106.53,106.72,87524.0,88.0597,88.2498,88.0514,88.2085,87524.0
2018-09-11 12:45:00,106.72,106.81,106.52,106.61,55475.0,88.2085,88.2829,88.0432,88.1175,55475.0
2018-09-11 12:50:00,106.61,106.84,106.58,106.76,44507.0,88.1175,88.3076,88.0927,88.2415,44507.0
2018-09-11 12:55:00,106.76,106.83,106.74,106.82,109359.0,88.2415,88.2994,88.225,88.2911,109359.0
2018-09-11 13:00:00,106.83,106.9,106.57,106.57,46534.0,88.2994,88.3572,88.0845,88.0845,46534.0
2018-09-11 13:05:00,106.56,106.63,106.56,106.58,25902.0,88.0762,88.1341,88.0762,88.0927,25902.0
2018-09-11 13:10:00,106.59,106.7,106.55,106.56,22852.0,88.101,88.1919,88.068,88.0762,22852.0
2018-09-11 13:15:00,106.56,106.67,106.55,106.6,40325.0,88.0762,88.1671,88.068,88.1093,40325.0
2018-09-11 13:20:00,106.6,106.6,106.35,106.46,38723.0,88.1093,88.1093,87.9026,87.9936,38723.0
2018-09-11 13:25:00,106.48,106.63,106.41,106.53,37283.0,88.0101,88.1341,87.9522,88.0514,37283.0
2018-09-11 13:30:00,106.51,106.59,106.45,106.59,26014.0,88.0349,88.101,87.9853,88.101,26014.0
2018-09-11 13:35:00,106.59,106.63,106.19,106.28,101552.0,88.101,88.1341,87.7704,87.8448,101552.0
2018-09-11 13:40:00,106.28,106.49,106.28,106.34,45507.0,87.8448,88.0184,87.8448,87.8944,45507.0
2018-09-11 13:45:00,106.36,106.38,106.17,106.2,58703.0,87.9109,87.9274,87.7539,87.7787,58703.0
2018-09-11 13:50:00,106.2,106.37,106.19,106.33,60648.0,87.7787,87.9192,87.7704,87.8861,60648.0
2018-09-11 13:55:00,106.33,106.46,106.3,106.42,76381.0,87.8861,87.9936,87.8613,87.9605,76381.0
2018-09-11 14:00:00,106.41,106.41,106.29,106.36,59886.0,87.9522,87.9522,87.8531,87.9109,59886.0
2018-09-11 14:05:00,106.35,106.41,106.35,106.38,59599.0,87.9026,87.9522,87.9026,87.9274,59599.0
2018-09-11 14:10:00,106.38,106.52,106.36,106.44,60599.0,87.9274,88.0432,87.9109,87.977,60599.0
2018-09-11 14:15:00,106.45,106.54,106.44,106.5,52308.0,87.9853,88.0597,87.977,88.0266,52308.0
2018-09-11 14:20:00,106.5,106.52,106.44,106.5,76012.0,88.0266,88.0432,87.977,88.0266,76012.0
2018-09-11 14:25:00,106.51,106.52,106.46,106.47,52439.0,88.0349,88.0432,87.9936,88.0018,52439.0
2018-09-11 14:30:00,106.47,106.59,106.46,106.54,47545.0,88.0018,88.101,87.9936,88.0597,47545.0
2018-09-11 14:35:00,106.54,106.57,106.45,106.49,53979.0,88.0597,88.0845,87.9853,88.0184,53979.0
2018-09-11 14:40:00,106.5,106.5,106.34,106.39,43871.0,88.0266,88.0266,87.8944,87.9357,43871.0
2018-09-11 14:45:00,106.39,106.5,106.39,106.48,46639.0,87.9357,88.0266,87.9357,88.0101,46639.0
2018-09-11 14:50:00,106.49,106.55,106.39,106.4,42682.0,88.0184,88.068,87.9357,87.944,42682.0
2018-09-11 14:55:00,106.4,106.45,106.35,106.36,51280.0,87.944,87.9853,87.9026,87.9109,51280.0
2018-09-11 15:00:00,106.36,106.48,106.36,106.47,83532.0,87.9109,88.0101,87.9109,88.0018,83532.0
2018-09-11 15:05:00,106.47,106.6,106.46,106.6,31738.0,88.0018,88.1093,87.9936,88.1093,31738.0
2018-09-11 15:10:00,106.59,106.62,106.57,106.61,51772.0,88.101,88.1258,88.0845,88.1175,51772.0
2018-09-11 15:15:00,106.61,106.68,106.56,106.56,58390.0,88.1175,88.1754,88.0762,88.0762,58390.0
2018-09-11 15:20:00,106.57,106.58,106.47,106.52,76958.0,88.0845,88.0927,88.0018,88.0432,76958.0
2018-09-11 15:25:00,106.51,106.55,106.48,106.53,55704.0,88.0349,88.068,88.0101,88.0514,55704.0
2018-09-11 15:30:00,106.53,106.54,106.25,106.36,107359.0,88.0514,88.0597,87.82,87.9109,107359.0
2018-09-11 15:35:00,106.36,106.38,106.23,106.25,108562.0,87.9109,87.9274,87.8035,87.82,108562.0
2018-09-11 15:40:00,106.25,106.26,106.16,106.21,132712.0,87.82,87.8283,87.7456,87.7869,132712.0
2018-09-11 15:45:00,106.2,106.27,106.16,106.26,101547.0,87.7787,87.8365,87.7456,87.8283,101547.0
2018-09-11 15:50:00,106.26,106.26,106.1,106.14,242673.0,87.8283,87.8283,87.696,87.7291,242673.0
2018-09-11 15:55:00,106.15,106.21,105.91,106.04,561747.0,87.7373,87.7869,87.539,87.6464,561747.0
2018-09-12 09:30:00,104.94,105.0,103.61,104.19,234114.0,86.7372,86.7868,85.6379,86.1173,234114.0
2018-09-12 09:35:00,104.19,104.2,103.8,104.08,124386.0,86.1173,86.1256,85.795,86.0264,124386.0
2018-09-12 09:40:00,104.08,104.3,103.99,104.03,129176.0,86.0264,86.2082,85.952,85.9851,129176.0
2018-09-12 09:45:00,104.03,104.03,103.69,103.69,113194.0,85.9851,85.9851,85.704,85.704,113194.0
2018-09-12 09:50:00,103.69,103.9,103.19,103.19,132406.0,85.704,85.8776,85.2908,85.2908,132406.0
2018-09-12 09:55:00,103.22,103.29,102.8,103.05,147361.0,85.3156,85.3734,84.9684,85.1751,147361.0
2018-09-12 10:00:00,103.03,103.2,102.79,102.98,141964.0,85.1585,85.299,84.9602,85.1172,141964.0
2018-09-12 10:05:00,102.95,103.12,102.59,102.61,133727.0,85.0924,85.2329,84.7948,84.8114,133727.0
2018-09-12 10:10:00,102.6,102.86,102.54,102.67,447725.0,84.8031,85.018,84.7535,84.861,447725.0
2018-09-12 10:15:00,102.67,102.93,102.25,102.71,245483.0,84.861,85.0759,84.5138,84.894,245483.0
2018-09-12 10:20:00,102.71,103.0,102.65,102.93,152224.0,84.894,85.1337,84.8444,85.0759,152224.0
2018-09-12 10:25:00,102.92,103.1,102.75,102.86,231214.0,85.0676,85.2164,84.9271,85.018,231214.0
2018-09-12 10:30:00,102.86,103.0,102.44,102.55,106584.0,85.018,85.1337,84.6709,84.7618,106584.0
2018-09-12 10:35:00,102.55,102.68,102.41,102.67,83114.0,84.7618,84.8692,84.6461,84.861,83114.0
2018-09-12 10:40:00,102.67,102.95,102.66,102.93,81786.0,84.861,85.0924,84.8527,85.0759,81786.0
2018-09-12 10:45:00,102.95,102.99,102.65,102.65,101481.0,85.0924,85.1255,84.8444,84.8444,101481.0
2018-09-12 10:50:00,102.65,102.87,102.63,102.79,101362.0,84.8444,85.0263,84.8279,84.9602,101362.0
2018-09-12 10:55:00,102.79,102.84,102.53,102.53,206368.0,84.9602,85.0015,84.7453,84.7453,206368.0
2018-09-12 11:00:00,102.53,102.94,102.51,102.78,186380.0,84.7453,85.0841,84.7287,84.9519,186380.0
2018-09-12 11:05:00,102.8,102.93,102.72,102.8,74824.0,84.9684,85.0759,84.9023,84.9684,74824.0
2018-09-12 11:10:00,102.81,103.0,102.74,102.79,298743.0,84.9767,85.1337,84.9188,84.9602,298743.0
2018-09-12 11:15:00,102.83,103.21,102.79,103.03,380534.0,84.9932,85.3073,84.9602,85.1585,380534.0
2018-09-12 11:20:00,103.03,103.48,102.93,103.47,90549.0,85.1585,85.5305,85.0759,85.5222,90549.0
2018-09-12 11:25:00,103.47,103.55,103.21,103.34,108236.0,85.5222,85.5883,85.3073,85.4148,108236.0
2018-09-12 11:30:00,103.35,103.63,103.13,103.61,161205.0,85.423,85.6545,85.2412,85.6379,161205.0
2018-09-12 11:35:00,103.6,103.76,103.52,103.56,96660.0,85.6297,85.7619,85.5635,85.5966,96660.0
2018-09-12 11:40:00,103.57,103.79,103.56,103.77,49655.0,85.6049,85.7867,85.5966,85.7702,49655.0
2018-09-12 11:45:00,103.77,103.91,103.72,103.87,66893.0,85.7702,85.8859,85.7288,85.8528,66893.0
2018-09-12 11:50:00,103.86,103.87,103.67,103.76,85381.0,85.8446,85.8528,85.6875,85.7619,85381.0
2018-09-12 11:55:00,103.76,103.82,103.63,103.65,38584.0,85.7619,85.8115,85.6545,85.671,38584.0
2018-09-12 12:00:00,103.64,104.0,103.63,103.97,55460.0,85.6627,85.9603,85.6545,85.9355,55460.0
2018-09-12 12:05:00,103.95,104.21,103.89,103.89,76898.0,85.9189,86.1338,85.8694,85.8694,76898.0
2018-09-12 12:10:00,103.87,104.09,103.87,104.02,41293.0,85.8528,86.0347,85.8528,85.9768,41293.0
2018-09-12 12:15:00,104.03,104.32,104.02,104.2,113134.0,85.9851,86.2248,85.9768,86.1256,113134.0
2018-09-12 12:20:00,104.2,104.43,104.16,104.18,120697.0,86.1256,86.3157,86.0925,86.109,120697.0
2018-09-12 12:25:00,104.16,104.28,104.08,104.18,78712.0,86.0925,86.1917,86.0264,86.109,78712.0
2018-09-12 12:30:00,104.19,104.19,104.03,104.06,42186.0,86.1173,86.1173,85.9851,86.0099,42186.0
2018-09-12 12:35:00,104.05,104.05,103.88,104.0,42704.0,86.0016,86.0016,85.8611,85.9603,42704.0
2018-09-12 12:40:00,104.0,104.03,103.9,104.01,33454.0,85.9603,85.9851,85.8776,85.9685,33454.0
2018-09-12 12:45:00,104.02,104.06,103.95,103.98,77458.0,85.9768,86.0099,85.9189,85.9437,77458.0
2018-09-12 12:50:00,103.97,104.0,103.84,103.85,33575.0,85.9355,85.9603,85.828,85.8363,33575.0
2018-09-12 12:55:00,103.84,103.94,103.79,103.92,17960.0,85.828,85.9107,85.7867,85.8941,17960.0
2018-09-12 13:00:00,103.91,104.03,103.9,103.91,25879.0,85.8859,85.9851,85.8776,85.8859,25879.0
2018-09-12 13:05:00,103.89,104.01,103.89,103.97,20500.0,85.8694,85.9685,85.8694,85.9355,20500.0
2018-09-12 13:10:00,103.98,104.0,103.95,103.97,28145.0,85.9437,85.9603,85.9189,85.9355,28145.0
2018-09-12 13:15:00,103.97,103.98,103.83,103.92,25216.0,85.9355,85.9437,85.8198,85.8941,25216.0
2018-09-12 13:20:00,103.93,104.0,103.92,103.94,36970.0,85.9024,85.9603,85.8941,85.9107,36970.0
2018-09-12 13:25:00,103.94,103.99,103.87,103.94,21338.0,85.9107,85.952,85.8528,85.9107,21338.0
2018-09-12 13:30:00,103.95,104.04,103.92,104.02,26635.0,85.9189,85.9933,85.8941,85.9768,26635.0
2018-09-12 13:35:00,104.02,104.08,103.98,103.99,75311.0,85.9768,86.0264,85.9437,85.952,75311.0
2018-09-12 13:40:00,103.99,104.0,103.88,103.89,22135.0,85.952,85.9603,85.8611,85.8694,22135.0
2018-09-12 13:45:00,103.88,103.89,103.77,103.83,27074.0,85.8611,85.8694,85.7702,85.8198,27074.0
2018-09-12 13:50:00,103.83,103.9,103.8,103.89,120335.0,85.8198,85.8776,85.795,85.8694,120335.0
2018-09-12 13:55:00,103.88,103.98,103.86,103.96,20671.0,85.8611,85.9437,85.8446,85.9272,20671.0
2018-09-12 14:00:00,103.97,104.02,103.88,103.98,32821.0,85.9355,85.9768,85.8611,85.9437,32821.0
2018-09-12 14:05:00,103.97,103.98,103.75,103.82,42291.0,85.9355,85.9437,85.7536,85.8115,42291.0
2018-09-12 14:10:00,103.83,103.88,103.68,103.77,30353.0,85.8198,85.8611,85.6958,85.7702,30353.0
2018-09-12 14:15:00,103.77,103.83,103.71,103.78,33177.0,85.7702,85.8198,85.7206,85.7784,33177.0
2018-09-12 14:20:00,103.78,103.86,103.76,103.8,35322.0,85.7784,85.8446,85.7619,85.795,35322.0
2018-09-12 14:25:00,103.8,103.86,103.75,103.79,81939.0,85.795,85.8446,85.7536,85.7867,81939.0
2018-09-12 14:30:00,103.79,103.89,103.71,103.79,250543.0,85.7867,85.8694,85.7206,85.7867,250543.0
2018-09-12 14:35:00,103.79,103.86,103.77,103.82,26237.0,85.7867,85.8446,85.7702,85.8115,26237.0
2018-09-12 14:40:00,103.82,103.84,103.76,103.81,23029.0,85.8115,85.828,85.7619,85.8032,23029.0
2018-09-12 14:45:00,103.81,103.92,103.71,103.89,31739.0,85.8032,85.8941,85.7206,85.8694,31739.0
2018-09-12 14:50:00,103.9,103.96,103.84,103.95,38791.0,85.8776,85.9272,85.828,85.9189,38791.0
2018-09-12 14:55:00,103.95,103.97,103.85,103.85,31343.0,85.9189,85.9355,85.8363,85.8363,31343.0
2018-09-12 15:00:00,103.86,103.88,103.77,103.82,36340.0,85.8446,85.8611,85.7702,85.8115,36340.0
2018-09-12 15:05:00,103.82,103.87,103.77,103.81,41145.0,85.8115,85.8528,85.7702,85.8032,41145.0
2018-09-12 15:10:00,103.81,103.9,103.8,103.84,52649.0,85.8032,85.8776,85.795,85.828,52649.0
2018-09-12 15:15:00,103.84,103.88,103.79,103.82,62990.0,85.828,85.8611,85.7867,85.8115,62990.0
2018-09-12 15:20:00,103.82,103.87,103.79,103.85,83095.0,85.8115,85.8528,85.7867,85.8363,83095.0
2018-09-12 15:25:00,103.86,104.04,103.85,103.98,87574.0,85.8446,85.9933,85.8363,85.9437,87574.0
2018-09-12 15:30:00,103.98,104.2,103.96,104.19,134473.0,85.9437,86.1256,85.9272,86.1173,134473.0
2018-09-12 15:35:00,104.19,104.28,104.12,104.28,123378.0,86.1173,86.1917,86.0595,86.1917,123378.0
2018-09-12 15:40:00,104.28,104.29,104.11,104.18,140167.0,86.1917,86.2,86.0512,86.109,140167.0
2018-09-12 15:45:00,104.18,104.2,104.04,104.2,118514.0,86.109,86.1256,85.9933,86.1256,118514.0
2018-09-12 15:50:00,104.2,104.44,104.19,104.41,291662.0,86.1256,86.3239,86.1173,86.2992,291662.0
2018-09-12 15:55:00,104.4,104.61,104.39,104.55,493056.0,86.2909,86.4645,86.2826,86.4149,493056.0
2018-09-13 09:30:00,105.15,106.92,105.15,106.05,228426.0,86.9108,88.3738,86.9108,87.6547,228426.0
2018-09-13 09:35:00,106.09,106.17,105.88,105.91,87714.0,87.6877,87.7539,87.5142,87.539,87714.0
2018-09-13 09:40:00,105.94,106.06,105.61,105.98,101557.0,87.5638,87.6629,87.291,87.5968,101557.0
2018-09-13 09:45:00,105.98,106.03,105.62,105.67,79975.0,87.5968,87.6382,87.2993,87.3406,79975.0
2018-09-13 09:50:00,105.68,105.71,105.29,105.34,66324.0,87.3489,87.3737,87.0265,87.0678,66324.0
2018-09-13 09:55:00,105.32,105.56,105.22,105.44,60998.0,87.0513,87.2497,86.9687,87.1505,60998.0
2018-09-13 10:00:00,105.44,105.92,105.4,105.62,36298.0,87.1505,87.5472,87.1174,87.2993,36298.0
2018-09-13 10:05:00,105.63,105.7,105.39,105.58,39520.0,87.3075,87.3654,87.1092,87.2662,39520.0
2018-09-13 10:10:00,105.59,105.69,105.49,105.59,33565.0,87.2745,87.3571,87.1918,87.2745,33565.0
2018-09-13 10:15:00,105.6,105.66,105.19,105.23,54281.0,87.2827,87.3323,86.9439,86.9769,54281.0
2018-09-13 10:20:00,105.23,105.3,104.98,105.0,36965.0,86.9769,87.0348,86.7703,86.7868,36965.0
2018-09-13 10:25:00,105.0,105.05,104.69,104.8,50560.0,86.7868,86.8281,86.5306,86.6215,50560.0
2018-09-13 10:30:00,104.77,104.86,104.63,104.81,57384.0,86.5967,86.6711,86.481,86.6298,57384.0
2018-09-13 10:35:00,104.82,105.11,104.79,104.86,72387.0,86.638,86.8777,86.6132,86.6711,72387.0
2018-09-13 10:40:00,104.86,104.88,104.77,104.82,49582.0,86.6711,86.6876,86.5967,86.638,49582.0
2018-09-13 10:45:00,104.82,104.93,104.73,104.75,42362.0,86.638,86.729,86.5636,86.5802,42362.0
2018-09-13 10:50:00,104.73,104.89,104.6,104.78,32094.0,86.5636,86.6959,86.4562,86.605,32094.0
2018-09-13 10:55:00,104.77,105.0,104.77,104.98,27403.0,86.5967,86.7868,86.5967,86.7703,27403.0
2018-09-13 11:00:00,104.98,105.24,104.9,105.22,51548.0,86.7703,86.9852,86.7042,86.9687,51548.0
2018-09-13 11:05:00,105.22,105.41,105.06,105.38,51715.0,86.9687,87.1257,86.8364,87.1009,51715.0
2018-09-13 11:10:00,105.39,105.61,105.33,105.53,27651.0,87.1092,87.291,87.0596,87.2249,27651.0
2018-09-13 11:15:00,105.53,105.57,105.39,105.42,30694.0,87.2249,87.2579,87.1092,87.134,30694.0
2018-09-13 11:20:00,105.43,105.51,105.3,105.48,23420.0,87.1422,87.2083,87.0348,87.1836,23420.0
2018-09-13 11:25:00,105.49,105.72,105.48,105.68,29685.0,87.1918,87.3819,87.1836,87.3489,29685.0
2018-09-13 11:30:00,105.7,105.7,105.54,105.67,25616.0,87.3654,87.3654,87.2331,87.3406,25616.0
2018-09-13 11:35:00,105.67,105.96,105.67,105.93,28963.0,87.3406,87.5803,87.3406,87.5555,28963.0
2018-09-13 11:40:00,105.92,106.08,105.91,105.96,19361.0,87.5472,87.6795,87.539,87.5803,19361.0
2018-09-13 11:45:00,105.97,106.09,105.87,105.98,19685.0,87.5886,87.6877,87.5059,87.5968,19685.0
2018-09-13 11:50:00,105.98,106.14,105.93,105.94,21746.0,87.5968,87.7291,87.5555,87.5638,21746.0
2018-09-13 11:55:00,105.94,106.0,105.91,105.97,77383.0,87.5638,87.6134,87.539,87.5886,77383.0
2018-09-13 12:00:00,105.97,106.08,105.94,105.95,102574.0,87.5886,87.6795,87.5638,87.572,102574.0
2018-09-13 12:05:00,105.92,105.96,105.8,105.91,28627.0,87.5472,87.5803,87.448,87.539,28627.0
2018-09-13 12:10:00,105.91,106.0,105.86,105.88,30495.0,87.539,87.6134,87.4976,87.5142,30495.0
2018-09-13 12:15:00,105.87,105.87,105.74,105.81,41295.0,87.5059,87.5059,87.3985,87.4563,41295.0
2018-09-13 12:20:00,105.82,106.09,105.82,106.08,53201.0,87.4646,87.6877,87.4646,87.6795,53201.0
2018-09-13 12:25:00,106.07,106.15,106.03,106.14,21817.0,87.6712,87.7373,87.6382,87.7291,21817.0
2018-09-13 12:30:00,106.15,106.17,106.02,106.15,25486.0,87.7373,87.7539,87.6299,87.7373,25486.0
2018-09-13 12:35:00,106.16,106.25,106.12,106.17,29967.0,87.7456,87.82,87.7125,87.7539,29967.0
2018-09-13 12:40:00,106.16,106.28,106.09,106.12,87118.0,87.7456,87.8448,87.6877,87.7125,87118.0
2018-09-13 12:45:00,106.11,106.13,105.9,105.99,28230.0,87.7043,87.7208,87.5307,87.6051,28230.0
2018-09-13 12:50:00,105.99,106.05,105.77,105.85,66118.0,87.6051,87.6547,87.4232,87.4894,66118.0
2018-09-13 12:55:00,105.85,105.92,105.77,105.87,28764.0,87.4894,87.5472,87.4232,87.5059,28764.0
2018-09-13 13:00:00,105.87,105.87,105.76,105.87,28990.0,87.5059,87.5059,87.415,87.5059,28990.0
2018-09-13 13:05:00,105.88,105.9,105.78,105.79,31630.0,87.5142,87.5307,87.4315,87.4398,31630.0
2018-09-13 13:10:00,105.79,105.85,105.73,105.85,19834.0,87.4398,87.4894,87.3902,87.4894,19834.0
2018-09-13 13:15:00,105.84,105.9,105.76,105.86,64055.0,87.4811,87.5307,87.415,87.4976,64055.0
2018-09-13 13:20:00,105.86,105.92,105.76,105.81,28454.0,87.4976,87.5472,87.415,87.4563,28454.0
2018-09-13 13:25:00,105.81,105.92,105.78,105.86,179558.0,87.4563,87.5472,87.4315,87.4976,179558.0
2018-09-13 13:30:00,105.85,106.01,105.83,105.94,40902.0,87.4894,87.6216,87.4728,87.5638,40902.0
2018-09-13 13:35:00,105.94,106.02,105.89,105.98,30960.0,87.5638,87.6299,87.5224,87.5968,30960.0
2018-09-13 13:40:00,105.98,105.99,105.83,105.86,97098.0,87.5968,87.6051,87.4728,87.4976,97098.0
2018-09-13 13:45:00,105.86,105.94,105.72,105.74,69817.0,87.4976,87.5638,87.3819,87.3985,69817.0
2018-09-13 13:50:00,105.74,105.8,105.7,105.8,70055.0,87.3985,87.448,87.3654,87.448,70055.0
2018-09-13 13:55:00,105.79,105.87,105.77,105.8,39566.0,87.4398,87.5059,87.4232,87.448,39566.0
2018-09-13 14:00:00,105.8,106.01,105.8,105.96,18763.0,87.448,87.6216,87.448,87.5803,18763.0
2018-09-13 14:05:00,105.96,106.06,105.94,105.98,25379.0,87.5803,87.6629,87.5638,87.5968,25379.0
2018-09-13 14:10:00,106.0,106.0,105.82,105.84,53272.0,87.6134,87.6134,87.4646,87.4811,53272.0
2018-09-13 14:15:00,105.84,105.86,105.6,105.64,53400.0,87.4811,87.4976,87.2827,87.3158,53400.0
2018-09-13 14:20:00,105.63,105.66,105.49,105.66,33782.0,87.3075,87.3323,87.1918,87.3323,33782.0
2018-09-13 14:25:00,105.65,105.76,105.63,105.73,29361.0,87.3241,87.415,87.3075,87.3902,29361.0
2018-09-13 14:30:00,105.72,105.77,105.63,105.63,47351.0,87.3819,87.4232,87.3075,87.3075,47351.0
2018-09-13 14:35:00,105.64,105.89,105.61,105.88,67315.0,87.3158,87.5224,87.291,87.5142,67315.0
2018-09-13 14:40:00,105.88,105.97,105.87,105.97,152965.0,87.5142,87.5886,87.5059,87.5886,152965.0
2018-09-13 14:45:00,105.97,106.07,105.94,106.07,52364.0,87.5886,87.6712,87.5638,87.6712,52364.0
2018-09-13 14:50:00,106.07,106.08,105.98,106.01,69503.0,87.6712,87.6795,87.5968,87.6216,69503.0
2018-09-13 14:55:00,106.0,106.06,105.96,106.01,45212.0,87.6134,87.6629,87.5803,87.6216,45212.0
2018-09-13 15:00:00,106.01,106.04,105.96,105.98,58282.0,87.6216,87.6464,87.5803,87.5968,58282.0
2018-09-13 15:05:00,105.98,105.99,105.73,105.84,63439.0,87.5968,87.6051,87.3902,87.4811,63439.0
2018-09-13 15:10:00,105.83,105.84,105.78,105.8,70498.0,87.4728,87.4811,87.4315,87.448,70498.0
2018-09-13 15:15:00,105.8,105.85,105.77,105.78,44874.0,87.448,87.4894,87.4232,87.4315,44874.0
2018-09-13 15:20:00,105.78,105.78,105.56,105.57,45248.0,87.4315,87.4315,87.2497,87.2579,45248.0
2018-09-13 15:25:00,105.57,105.71,105.56,105.64,48639.0,87.2579,87.3737,87.2497,87.3158,48639.0
2018-09-13 15:30:00,105.63,105.67,105.57,105.59,160078.0,87.3075,87.3406,87.2579,87.2745,160078.0
2018-09-13 15:35:00,105.6,105.63,105.41,105.43,119721.0,87.2827,87.3075,87.1257,87.1422,119721.0
2018-09-13 15:40:00,105.43,105.66,105.42,105.6,98206.0,87.1422,87.3323,87.134,87.2827,98206.0
2018-09-13 15:45:00,105.61,105.72,105.59,105.7,83229.0,87.291,87.3819,87.2745,87.3654,83229.0
2018-09-13 15:50:00,105.69,105.89,105.69,105.75,111489.0,87.3571,87.5224,87.3571,87.4067,111489.0
2018-09-13 15:55:00,105.75,105.78,105.67,105.72,181638.0,87.4067,87.4315,87.3406,87.3819,181638.0
2018-09-14 09:30:00,105.96,106.12,105.75,106.09,101068.0,87.5803,87.7125,87.4067,87.6877,101068.0
2018-09-14 09:35:00,106.13,106.44,106.13,106.34,53726.0,87.7208,87.977,87.7208,87.8944,53726.0
2018-09-14 09:40:00,106.32,106.62,106.32,106.45,30124.0,87.8778,88.1258,87.8778,87.9853,30124.0
2018-09-14 09:45:00,106.46,106.82,106.41,106.79,88100.0,87.9936,88.2911,87.9522,88.2663,88100.0
2018-09-14 09:50:00,106.79,106.96,106.75,106.79,73726.0,88.2663,88.4068,88.2333,88.2663,73726.0
2018-09-14 09:55:00,106.8,106.88,106.63,106.86,29321.0,88.2746,88.3407,88.1341,88.3242,29321.0
2018-09-14 10:00:00,106.88,107.04,106.78,106.79,54299.0,88.3407,88.473,88.2581,88.2663,54299.0
2018-09-14 10:05:00,106.8,106.86,106.67,106.74,45888.0,88.2746,88.3242,88.1671,88.225,45888.0
2018-09-14 10:10:00,106.75,106.96,106.73,106.82,50024.0,88.2333,88.4068,88.2167,88.2911,50024.0
2018-09-14 10:15:00,106.83,106.96,106.79,106.85,71359.0,88.2994,88.4068,88.2663,88.3159,71359.0
2018-09-14 10:20:00,106.88,106.92,106.77,106.78,96637.0,88.3407,88.3738,88.2498,88.2581,96637.0
2018-09-14 10:25:00,106.79,106.89,106.74,106.79,45089.0,88.2663,88.349,88.225,88.2663,45089.0
2018-09-14 10:30:00,106.81,107.1,106.79,107.09,136168.0,88.2829,88.5225,88.2663,88.5143,136168.0
2018-09-14 10:35:00,107.1,107.16,107.0,107.01,83242.0,88.5225,88.5721,88.4399,88.4482,83242.0
2018-09-14 10:40:00,107.0,107.05,106.83,106.83,43346.0,88.4399,88.4812,88.2994,88.2994,43346.0
2018-09-14 10:45:00,106.82,106.83,106.56,106.57,51032.0,88.2911,88.2994,88.0762,88.0845,51032.0
2018-09-14 10:50:00,106.57,106.68,106.51,106.67,46751.0,88.0845,88.1754,88.0349,88.1671,46751.0
2018-09-14 10:55:00,106.68,106.76,106.57,106.58,53921.0,88.1754,88.2415,88.0845,88.0927,53921.0
2018-09-14 11:00:00,106.58,106.58,106.45,106.48,60949.0,88.0927,88.0927,87.9853,88.0101,60949.0
2018-09-14 11:05:00,106.47,106.59,106.43,106.51,32039.0,88.0018,88.101,87.9688,88.0349,32039.0
2018-09-14 11:10:00,106.51,106.56,106.28,106.29,49467.0,88.0349,88.0762,87.8448,87.8531,49467.0
2018-09-14 11:15:00,106.29,106.32,106.08,106.13,52475.0,87.8531,87.8778,87.6795,87.7208,52475.0
2018-09-14 11:20:00,106.14,106.23,105.91,106.2,62139.0,87.7291,87.8035,87.539,87.7787,62139.0
2018-09-14 11:25:00,106.19,106.21,105.94,105.97,45737.0,87.7704,87.7869,87.5638,87.5886,45737.0
2018-09-14 11:30:00,105.97,106.05,105.94,106.02,47140.0,87.5886,87.6547,87.5638,87.6299,47140.0
2018-09-14 11:35:00,106.02,106.05,105.83,105.9,51837.0,87.6299,87.6547,87.4728,87.5307,51837.0
2018-09-14 11:40:00,105.91,105.92,105.6,105.7,68516.0,87.539,87.5472,87.2827,87.3654,68516.0
2018-09-14 11:45:00,105.69,105.78,105.68,105.76,45408.0,87.3571,87.4315,87.3489,87.415,45408.0
2018-09-14 11:50:00,105.77,105.96,105.77,105.85,45977.0,87.4232,87.5803,87.4232,87.4894,45977.0
2018-09-14 11:55:00,105.84,105.93,105.75,105.92,40592.0,87.4811,87.5555,87.4067,87.5472,40592.0
2018-09-14 12:00:00,105.93,105.95,105.38,105.44,97775.0,87.5555,87.572,87.1009,87.1505,97775.0
2018-09-14 12:05:00,105.43,105.84,105.39,105.45,56440.0,87.1422,87.4811,87.1092,87.1588,56440.0
2018-09-14 12:10:00,105.45,105.85,105.22,105.38,56120.0,87.1588,87.4894,86.9687,87.1009,56120.0
2018-09-14 12:15:00,105.38,105.84,105.31,105.32,53425.0,87.1009,87.4811,87.043,87.0513,53425.0
2018-09-14 12:20:00,105.33,105.41,105.16,105.21,35105.0,87.0596,87.1257,86.9191,86.9604,35105.0
2018-09-14 12:25:00,105.2,105.49,105.2,105.4,21618.0,86.9521,87.1918,86.9521,87.1174,21618.0
2018-09-14 12:30:00,105.39,105.43,105.29,105.37,30881.0,87.1092,87.1422,87.0265,87.0926,30881.0
2018-09-14 12:35:00,105.38,105.4,105.25,105.35,38128.0,87.1009,87.1174,86.9934,87.0761,38128.0
2018-09-14 12:40:00,105.35,105.41,105.31,105.38,23232.0,87.0761,87.1257,87.043,87.1009,23232.0
2018-09-14 12:45:00,105.38,105.52,105.37,105.4,45789.0,87.1009,87.2166,87.0926,87.1174,45789.0
2018-09-14 12:50:00,105.4,105.45,105.28,105.31,70524.0,87.1174,87.1588,87.0182,87.043,70524.0
2018-09-14 12:55:00,105.31,105.53,105.28,105.43,58590.0,87.043,87.2249,87.0182,87.1422,58590.0
2018-09-14 13:00:00,105.42,105.43,105.32,105.34,46357.0,87.134,87.1422,87.0513,87.0678,46357.0
2018-09-14 13:05:00,105.36,105.36,105.15,105.18,23832.0,87.0844,87.0844,86.9108,86.9356,23832.0
2018-09-14 13:10:00,105.18,105.41,105.14,105.35,18284.0,86.9356,87.1257,86.9025,87.0761,18284.0
2018-09-14 13:15:00,105.35,105.41,105.28,105.39,47291.0,87.0761,87.1257,87.0182,87.1092,47291.0
2018-09-14 13:20:00,105.36,105.54,105.36,105.46,63842.0,87.0844,87.2331,87.0844,87.167,63842.0
2018-09-14 13:25:00,105.49,105.59,105.49,105.53,20138.0,87.1918,87.2745,87.1918,87.2249,20138.0
2018-09-14 13:30:00,105.54,105.63,105.53,105.58,14297.0,87.2331,87.3075,87.2249,87.2662,14297.0
2018-09-14 13:35:00,105.61,105.66,105.56,105.66,32257.0,87.291,87.3323,87.2497,87.3323,32257.0
2018-09-14 13:40:00,105.66,105.82,105.61,105.75,28055.0,87.3323,87.4646,87.291,87.4067,28055.0
2018-09-14 13:45:00,105.77,105.77,105.66,105.75,22426.0,87.4232,87.4232,87.3323,87.4067,22426.0
2018-09-14 13:50:00,105.77,105.86,105.77,105.83,21118.0,87.4232,87.4976,87.4232,87.4728,21118.0
2018-09-14 13:55:00,105.83,105.94,105.83,105.88,24700.0,87.4728,87.5638,87.4728,87.5142,24700.0
2018-09-14 14:00:00,105.87,105.98,105.82,105.95,20929.0,87.5059,87.5968,87.4646,87.572,20929.0
2018-09-14 14:05:00,105.95,105.99,105.88,105.99,17534.0,87.572,87.6051,87.5142,87.6051,17534.0
2018-09-14 14:10:00,105.99,106.03,105.92,105.95,27111.0,87.6051,87.6382,87.5472,87.572,27111.0
2018-09-14 14:15:00,105.95,105.97,105.83,105.88,55107.0,87.572,87.5886,87.4728,87.5142,55107.0
2018-09-14 14:20:00,105.9,105.91,105.84,105.86,23414.0,87.5307,87.539,87.4811,87.4976,23414.0
2018-09-14 14:25:00,105.86,105.92,105.83,105.83,25651.0,87.4976,87.5472,87.4728,87.4728,25651.0
2018-09-14 14:30:00,105.84,105.85,105.7,105.79,24910.0,87.4811,87.4894,87.3654,87.4398,24910.0
2018-09-14 14:35:00,105.79,105.8,105.69,105.76,19939.0,87.4398,87.448,87.3571,87.415,19939.0
2018-09-14 14:40:00,105.76,105.82,105.7,105.74,28316.0,87.415,87.4646,87.3654,87.3985,28316.0
2018-09-14 14:45:00,105.73,105.84,105.71,105.82,29690.0,87.3902,87.4811,87.3737,87.4646,29690.0
2018-09-14 14:50:00,105.83,105.83,105.77,105.81,26991.0,87.4728,87.4728,87.4232,87.4563,26991.0
2018-09-14 14:55:00,105.81,105.91,105.79,105.89,31920.0,87.4563,87.539,87.4398,87.5224,31920.0
2018-09-14 15:00:00,105.88,105.93,105.85,105.88,25031.0,87.5142,87.5555,87.4894,87.5142,25031.0
2018-09-14 15:05:00,105.89,105.91,105.86,105.88,34453.0,87.5224,87.539,87.4976,87.5142,34453.0
2018-09-14 15:10:00,105.88,105.92,105.81,105.86,58760.0,87.5142,87.5472,87.4563,87.4976,58760.0
2018-09-14 15:15:00,105.86,105.87,105.72,105.78,50617.0,87.4976,87.5059,87.3819,87.4315,50617.0
2018-09-14 15:20:00,105.77,105.77,105.58,105.65,45925.0,87.4232,87.4232,87.2662,87.3241,45925.0
2018-09-14 15:25:00,105.64,105.64,105.47,105.5,49613.0,87.3158,87.3158,87.1753,87.2001,49613.0
2018-09-14 15:30:00,105.51,105.61,105.47,105.58,77643.0,87.2083,87.291,87.1753,87.2662,77643.0
2018-09-14 15:35:00,105.58,105.73,105.54,105.71,46076.0,87.2662,87.3902,87.2331,87.3737,46076.0
2018-09-14 15:40:00,105.71,105.71,105.5,105.53,72280.0,87.3737,87.3737,87.2001,87.2249,72280.0
2018-09-14 15:45:00,105.54,105.56,105.47,105.55,100535.0,87.2331,87.2497,87.1753,87.2414,100535.0
2018-09-14 15:50:00,105.56,105.76,105.43,105.44,214793.0,87.2497,87.415,87.1422,87.1505,214793.0
2018-09-14 15:55:00,105.46,105.47,105.13,105.35,443947.0,87.167,87.1753,86.8943,87.0761,443947.0
2018-09-17 09:30:00,105.29,105.45,105.0,105.02,81132.0,87.0265,87.1588,86.7868,86.8033,81132.0
2018-09-17 09:35:00,105.07,105.46,105.03,105.46,57943.0,86.8447,87.167,86.8116,87.167,57943.0
2018-09-17 09:40:00,105.49,105.56,105.22,105.39,47188.0,87.1918,87.2497,86.9687,87.1092,47188.0
2018-09-17 09:45:00,105.42,105.62,105.39,105.49,30047.0,87.134,87.2993,87.1092,87.1918,30047.0
2018-09-17 09:50:00,105.47,105.58,105.38,105.42,24173.0,87.1753,87.2662,87.1009,87.134,24173.0
2018-09-17 09:55:00,105.4,105.55,105.34,105.51,42269.0,87.1174,87.2414,87.0678,87.2083,42269.0
2018-09-17 10:00:00,105.51,105.52,105.26,105.39,21625.0,87.2083,87.2166,87.0017,87.1092,21625.0
2018-09-17 10:05:00,105.36,105.47,105.24,105.37,72418.0,87.0844,87.1753,86.9852,87.0926,72418.0
2018-09-17 10:10:00,105.36,105.5,105.31,105.38,52319.0,87.0844,87.2001,87.043,87.1009,52319.0
2018-09-17 10:15:00,105.37,105.47,105.27,105.43,37466.0,87.0926,87.1753,87.01,87.1422,37466.0
2018-09-17 10:20:00,105.44,105.53,105.26,105.26,31078.0,87.1505,87.2249,87.0017,87.0017,31078.0
2018-09-17 10:25:00,105.29,105.38,105.0,105.04,50228.0,87.0265,87.1009,86.7868,86.8199,50228.0
2018-09-17 10:30:00,105.04,105.06,104.84,104.94,77887.0,86.8199,86.8364,86.6546,86.7372,77887.0
2018-09-17 10:35:00,104.95,105.24,104.95,105.22,41568.0,86.7455,86.9852,86.7455,86.9687,41568.0
2018-09-17 10:40:00,105.23,105.24,105.06,105.19,37865.0,86.9769,86.9852,86.8364,86.9439,37865.0
2018-09-17 10:45:00,105.19,105.2,104.93,104.95,91573.0,86.9439,86.9521,86.729,86.7455,91573.0
2018-09-17 10:50:00,104.96,105.1,104.93,104.99,45622.0,86.7538,86.8695,86.729,86.7785,45622.0
2018-09-17 10:55:00,104.98,105.01,104.81,105.01,79273.0,86.7703,86.7951,86.6298,86.7951,79273.0
2018-09-17 11:00:00,105.02,105.14,104.95,105.03,59532.0,86.8033,86.9025,86.7455,86.8116,59532.0
2018-09-17 11:05:00,105.03,105.21,104.96,105.19,32652.0,86.8116,86.9604,86.7538,86.9439,32652.0
2018-09-17 11:10:00,105.2,105.2,105.08,105.15,49226.0,86.9521,86.9521,86.8529,86.9108,49226.0
2018-09-17 11:15:00,105.16,105.33,105.15,105.18,52046.0,86.9191,87.0596,86.9108,86.9356,52046.0
2018-09-17 11:20:00,105.19,105.32,105.12,105.3,30775.0,86.9439,87.0513,86.886,87.0348,30775.0
2018-09-17 11:25:00,105.31,105.32,105.09,105.12,37083.0,87.043,87.0513,86.8612,86.886,37083.0
2018-09-17 11:30:00,105.11,105.16,105.03,105.05,37262.0,86.8777,86.9191,86.8116,86.8281,37262.0
2018-09-17 11:35:00,105.04,105.12,105.0,105.09,30520.0,86.8199,86.886,86.7868,86.8612,30520.0
2018-09-17 11:40:00,105.07,105.29,105.07,105.29,25703.0,86.8447,87.0265,86.8447,87.0265,25703.0
2018-09-17 11:45:00,105.28,105.34,105.2,105.2,31627.0,87.0182,87.0678,86.9521,86.9521,31627.0
2018-09-17 11:50:00,105.2,105.47,105.19,105.41,46710.0,86.9521,87.1753,86.9439,87.1257,46710.0
2018-09-17 11:55:00,105.41,105.45,105.37,105.42,22380.0,87.1257,87.1588,87.0926,87.134,22380.0
2018-09-17 12:00:00,105.43,105.53,105.38,105.5,20570.0,87.1422,87.2249,87.1009,87.2001,20570.0
2018-09-17 12:05:00,105.48,105.5,105.37,105.43,13447.0,87.1836,87.2001,87.0926,87.1422,13447.0
2018-09-17 12:10:00,105.46,105.48,105.34,105.37,20362.0,87.167,87.1836,87.0678,87.0926,20362.0
2018-09-17 12:15:00,105.36,105.48,105.35,105.46,26910.0,87.0844,87.1836,87.0761,87.167,26910.0
2018-09-17 12:20:00,105.45,105.51,105.39,105.49,12733.0,87.1588,87.2083,87.1092,87.1918,12733.0
2018-09-17 12:25:00,105.48,105.54,105.46,105.51,13010.0,87.1836,87.2331,87.167,87.2083,13010.0
2018-09-17 12:30:00,105.52,105.52,105.3,105.31,18545.0,87.2166,87.2166,87.0348,87.043,18545.0
2018-09-17 12:35:00,105.31,105.4,105.27,105.38,15578.0,87.043,87.1174,87.01,87.1009,15578.0
2018-09-17 12:40:00,105.39,105.41,105.29,105.41,25659.0,87.1092,87.1257,87.0265,87.1257,25659.0
2018-09-17 12:45:00,105.41,105.55,105.4,105.55,31967.0,87.1257,87.2414,87.1174,87.2414,31967.0
2018-09-17 12:50:00,105.55,105.62,105.45,105.46,16533.0,87.2414,87.2993,87.1588,87.167,16533.0
2018-09-17 12:55:00,105.44,105.63,105.39,105.6,19759.0,87.1505,87.3075,87.1092,87.2827,19759.0
2018-09-17 13:00:00,105.63,105.67,105.47,105.47,21274.0,87.3075,87.3406,87.1753,87.1753,21274.0
2018-09-17 13:05:00,105.45,105.58,105.45,105.54,16925.0,87.1588,87.2662,87.1588,87.2331,16925.0
2018-09-17 13:10:00,105.53,105.59,105.48,105.48,17025.0,87.2249,87.2745,87.1836,87.1836,17025.0
2018-09-17 13:15:00,105.48,105.57,105.46,105.47,11808.0,87.1836,87.2579,87.167,87.1753,11808.0
2018-09-17 13:20:00,105.48,105.51,105.41,105.43,9157.0,87.1836,87.2083,87.1257,87.1422,9157.0
2018-09-17 13:25:00,105.44,105.49,105.39,105.43,24264.0,87.1505,87.1918,87.1092,87.1422,24264.0
2018-09-17 13:30:00,105.42,105.42,105.25,105.31,15958.0,87.134,87.134,86.9934,87.043,15958.0
2018-09-17 13:35:00,105.31,105.31,105.22,105.28,18032.0,87.043,87.043,86.9687,87.0182,18032.0
2018-09-17 13:40:00,105.3,105.37,105.3,105.33,16079.0,87.0348,87.0926,87.0348,87.0596,16079.0
2018-09-17 13:45:00,105.34,105.34,105.24,105.29,17825.0,87.0678,87.0678,86.9852,87.0265,17825.0
2018-09-17 13:50:00,105.29,105.42,105.26,105.42,21999.0,87.0265,87.134,87.0017,87.134,21999.0
2018-09-17 13:55:00,105.43,105.54,105.39,105.41,17663.0,87.1422,87.2331,87.1092,87.1257,17663.0
2018-09-17 14:00:00,105.37,105.46,105.36,105.42,13814.0,87.0926,87.167,87.0844,87.134,13814.0
2018-09-17 14:05:00,105.42,105.47,105.37,105.44,17550.0,87.134,87.1753,87.0926,87.1505,17550.0
2018-09-17 14:10:00,105.43,105.46,105.37,105.45,21121.0,87.1422,87.167,87.0926,87.1588,21121.0
2018-09-17 14:15:00,105.45,105.45,105.36,105.4,19418.0,87.1588,87.1588,87.0844,87.1174,19418.0
2018-09-17 14:20:00,105.39,105.5,105.39,105.5,17187.0,87.1092,87.2001,87.1092,87.2001,17187.0
2018-09-17 14:25:00,105.51,105.57,105.5,105.53,20715.0,87.2083,87.2579,87.2001,87.2249,20715.0
2018-09-17 14:30:00,105.53,105.54,105.39,105.4,21086.0,87.2249,87.2331,87.1092,87.1174,21086.0
2018-09-17 14:35:00,105.41,105.44,105.3,105.33,23116.0,87.1257,87.1505,87.0348,87.0596,23116.0
2018-09-17 14:40:00,105.33,105.37,105.26,105.29,22303.0,87.0596,87.0926,87.0017,87.0265,22303.0
2018-09-17 14:45:00,105.28,105.29,105.18,105.22,22176.0,87.0182,87.0265,86.9356,86.9687,22176.0
2018-09-17 14:50:00,105.21,105.21,105.11,105.19,40662.0,86.9604,86.9604,86.8777,86.9439,40662.0
2018-09-17 14:55:00,105.21,105.22,105.0,105.08,29120.0,86.9604,86.9687,86.7868,86.8529,29120.0
2018-09-17 15:00:00,105.06,105.13,105.04,105.04,35050.0,86.8364,86.8943,86.8199,86.8199,35050.0
2018-09-17 15:05:00,105.04,105.06,104.81,104.86,35733.0,86.8199,86.8364,86.6298,86.6711,35733.0
2018-09-17 15:10:00,104.86,104.95,104.84,104.84,31459.0,86.6711,86.7455,86.6546,86.6546,31459.0
2018-09-17 15:15:00,104.85,104.87,104.74,104.75,58695.0,86.6628,86.6794,86.5719,86.5802,58695.0
2018-09-17 15:20:00,104.74,104.74,104.63,104.69,42871.0,86.5719,86.5719,86.481,86.5306,42871.0
2018-09-17 15:25:00,104.69,104.82,104.67,104.75,47536.0,86.5306,86.638,86.5141,86.5802,47536.0
2018-09-17 15:30:00,104.76,104.77,104.52,104.54,70638.0,86.5884,86.5967,86.3901,86.4066,70638.0
2018-09-17 15:35:00,104.54,104.55,104.27,104.38,113539.0,86.4066,86.4149,86.1834,86.2744,113539.0
2018-09-17 15:40:00,104.38,104.4,104.09,104.11,135353.0,86.2744,86.2909,86.0347,86.0512,135353.0
2018-09-17 15:45:00,104.11,104.26,104.1,104.16,135020.0,86.0512,86.1752,86.0429,86.0925,135020.0
2018-09-17 15:50:00,104.16,104.16,103.63,103.7,277793.0,86.0925,86.0925,85.6545,85.7123,277793.0
2018-09-17 15:55:00,103.71,103.78,103.35,103.69,571710.0,85.7206,85.7784,85.423,85.704,571710.0
2018-09-18 09:30:00,104.03,104.7,103.96,104.63,101910.0,85.9851,86.5389,85.9272,86.481,101910.0
2018-09-18 09:35:00,104.65,104.72,104.1,104.21,33754.0,86.4975,86.5554,86.0429,86.1338,33754.0
2018-09-18 09:40:00,104.27,104.5,104.14,104.47,30909.0,86.1834,86.3735,86.076,86.3487,30909.0
2018-09-18 09:45:00,104.48,104.63,104.44,104.6,73116.0,86.357,86.481,86.3239,86.4562,73116.0
2018-09-18 09:50:00,104.59,104.66,104.42,104.55,48701.0,86.4479,86.5058,86.3074,86.4149,48701.0
2018-09-18 09:55:00,104.53,104.77,104.52,104.64,49800.0,86.3983,86.5967,86.3901,86.4893,49800.0
2018-09-18 10:00:00,104.65,104.68,104.42,104.43,60658.0,86.4975,86.5223,86.3074,86.3157,60658.0
2018-09-18 10:05:00,104.44,104.59,104.39,104.54,45980.0,86.3239,86.4479,86.2826,86.4066,45980.0
2018-09-18 10:10:00,104.52,104.81,104.38,104.68,58508.0,86.3901,86.6298,86.2744,86.5223,58508.0
2018-09-18 10:15:00,104.69,104.93,104.69,104.82,44488.0,86.5306,86.729,86.5306,86.638,44488.0
2018-09-18 10:20:00,104.79,104.99,104.74,104.75,72382.0,86.6132,86.7785,86.5719,86.5802,72382.0
2018-09-18 10:25:00,104.76,104.87,104.76,104.85,48960.0,86.5884,86.6794,86.5884,86.6628,48960.0
2018-09-18 10:30:00,104.86,104.89,104.71,104.71,52355.0,86.6711,86.6959,86.5471,86.5471,52355.0
2018-09-18 10:35:00,104.72,104.96,104.7,104.81,28076.0,86.5554,86.7538,86.5389,86.6298,28076.0
2018-09-18 10:40:00,104.79,105.1,104.72,105.07,37874.0,86.6132,86.8695,86.5554,86.8447,37874.0
2018-09-18 10:45:00,105.06,105.17,105.04,105.16,49136.0,86.8364,86.9273,86.8199,86.9191,49136.0
2018-09-18 10:50:00,105.16,105.28,104.95,104.99,53722.0,86.9191,87.0182,86.7455,86.7785,53722.0
2018-09-18 10:55:00,105.0,105.42,105.0,105.37,65646.0,86.7868,87.134,86.7868,87.0926,65646.0
2018-09-18 11:00:00,105.38,105.47,105.21,105.26,44903.0,87.1009,87.1753,86.9604,87.0017,44903.0
2018-09-18 11:05:00,105.25,105.27,105.1,105.26,31201.0,86.9934,87.01,86.8695,87.0017,31201.0
2018-09-18 11:10:00,105.22,105.24,105.1,105.17,29785.0,86.9687,86.9852,86.8695,86.9273,29785.0
2018-09-18 11:15:00,105.18,105.25,105.14,105.18,28393.0,86.9356,86.9934,86.9025,86.9356,28393.0
2018-09-18 11:20:00,105.17,105.35,105.16,105.3,41712.0,86.9273,87.0761,86.9191,87.0348,41712.0
2018-09-18 11:25:00,105.3,105.48,105.28,105.46,47588.0,87.0348,87.1836,87.0182,87.167,47588.0
2018-09-18 11:30:00,105.47,105.48,105.36,105.46,34740.0,87.1753,87.1836,87.0844,87.167,34740.0
2018-09-18 11:35:00,105.49,105.52,105.39,105.52,22384.0,87.1918,87.2166,87.1092,87.2166,22384.0
2018-09-18 11:40:00,105.52,105.58,105.42,105.56,60205.0,87.2166,87.2662,87.134,87.2497,60205.0
2018-09-18 11:45:00,105.56,105.61,105.47,105.47,17910.0,87.2497,87.291,87.1753,87.1753,17910.0
2018-09-18 11:50:00,105.47,105.51,105.41,105.43,23930.0,87.1753,87.2083,87.1257,87.1422,23930.0
2018-09-18 11:55:00,105.43,105.48,105.28,105.47,898217.0,87.1422,87.1836,87.0182,87.1753,898217.0
2018-09-18 12:00:00,105.48,105.68,105.44,105.68,39206.0,87.1836,87.3489,87.1505,87.3489,39206.0
2018-09-18 12:05:00,105.7,105.84,105.69,105.8,50557.0,87.3654,87.4811,87.3571,87.448,50557.0
2018-09-18 12:10:00,105.8,105.89,105.7,105.73,49370.0,87.448,87.5224,87.3654,87.3902,49370.0
2018-09-18 12:15:00,105.73,105.75,105.48,105.55,30338.0,87.3902,87.4067,87.1836,87.2414,30338.0
2018-09-18 12:20:00,105.54,105.56,105.44,105.44,31285.0,87.2331,87.2497,87.1505,87.1505,31285.0
2018-09-18 12:25:00,105.45,105.49,105.21,105.22,49052.0,87.1588,87.1918,86.9604,86.9687,49052.0
2018-09-18 12:30:00,105.23,105.48,105.22,105.45,53019.0,86.9769,87.1836,86.9687,87.1588,53019.0
2018-09-18 12:35:00,105.46,105.5,105.34,105.43,23118.0,87.167,87.2001,87.0678,87.1422,23118.0
2018-09-18 12:40:00,105.43,105.43,105.3,105.34,28873.0,87.1422,87.1422,87.0348,87.0678,28873.0
2018-09-18 12:45:00,105.34,105.43,105.33,105.39,21849.0,87.0678,87.1422,87.0596,87.1092,21849.0
2018-09-18 12:50:00,105.4,105.44,105.36,105.4,18013.0,87.1174,87.1505,87.0844,87.1174,18013.0
2018-09-18 12:55:00,105.4,105.45,105.39,105.43,26549.0,87.1174,87.1588,87.1092,87.1422,26549.0
2018-09-18 13:00:00,105.43,105.63,105.42,105.63,21750.0,87.1422,87.3075,87.134,87.3075,21750.0
2018-09-18 13:05:00,105.61,105.69,105.58,105.67,29840.0,87.291,87.3571,87.2662,87.3406,29840.0
2018-09-18 13:10:00,105.65,105.69,105.58,105.62,22052.0,87.3241,87.3571,87.2662,87.2993,22052.0
2018-09-18 13:15:00,105.63,105.66,105.58,105.6,36711.0,87.3075,87.3323,87.2662,87.2827,36711.0
2018-09-18 13:20:00,105.61,105.65,105.48,105.49,28720.0,87.291,87.3241,87.1836,87.1918,28720.0
2018-09-18 13:25:00,105.5,105.53,105.45,105.48,26851.0,87.2001,87.2249,87.1588,87.1836,26851.0
2018-09-18 13:30:00,105.48,105.56,105.46,105.5,26682.0,87.1836,87.2497,87.167,87.2001,26682.0
2018-09-18 13:35:00,105.5,105.56,105.47,105.54,24627.0,87.2001,87.2497,87.1753,87.2331,24627.0
2018-09-18 13:40:00,105.54,105.54,105.44,105.45,25679.0,87.2331,87.2331,87.1505,87.1588,25679.0
2018-09-18 13:45:00,105.45,105.5,105.4,105.5,20290.0,87.1588,87.2001,87.1174,87.2001,20290.0
2018-09-18 13:50:00,105.49,105.52,105.44,105.48,15950.0,87.1918,87.2166,87.1505,87.1836,15950.0
2018-09-18 13:55:00,105.48,105.54,105.45,105.47,22769.0,87.1836,87.2331,87.1588,87.1753,22769.0
2018-09-18 14:00:00,105.48,105.5,105.43,105.48,24708.0,87.1836,87.2001,87.1422,87.1836,24708.0
2018-09-18 14:05:00,105.48,105.49,105.43,105.48,25522.0,87.1836,87.1918,87.1422,87.1836,25522.0
2018-09-18 14:10:00,105.47,105.53,105.46,105.47,22600.0,87.1753,87.2249,87.167,87.1753,22600.0
2018-09-18 14:15:00,105.46,105.49,105.43,105.45,22942.0,87.167,87.1918,87.1422,87.1588,22942.0
2018-09-18 14:20:00,105.45,105.55,105.42,105.55,36273.0,87.1588,87.2414,87.134,87.2414,36273.0
2018-09-18 14:25:00,105.54,105.64,105.54,105.61,21829.0,87.2331,87.3158,87.2331,87.291,21829.0
2018-09-18 14:30:00,105.61,105.63,105.57,105.58,27671.0,87.291,87.3075,87.2579,87.2662,27671.0
2018-09-18 14:35:00,105.59,105.74,105.58,105.63,29828.0,87.2745,87.3985,87.2662,87.3075,29828.0
2018-09-18 14:40:00,105.63,105.65,105.57,105.59,32589.0,87.3075,87.3241,87.2579,87.2745,32589.0
2018-09-18 14:45:00,105.58,105.63,105.56,105.57,28359.0,87.2662,87.3075,87.2497,87.2579,28359.0
2018-09-18 14:50:00,105.56,105.64,105.56,105.6,32035.0,87.2497,87.3158,87.2497,87.2827,32035.0
2018-09-18 14:55:00,105.6,105.62,105.54,105.57,46991.0,87.2827,87.2993,87.2331,87.2579,46991.0
2018-09-18 15:00:00,105.57,105.6,105.55,105.57,32421.0,87.2579,87.2827,87.2414,87.2579,32421.0
2018-09-18 15:05:00,105.58,105.58,105.53,105.58,38830.0,87.2662,87.2662,87.2249,87.2662,38830.0
2018-09-18 15:10:00,105.59,105.6,105.54,105.55,32197.0,87.2745,87.2827,87.2331,87.2414,32197.0
2018-09-18 15:15:00,105.55,105.58,105.51,105.54,32276.0,87.2414,87.2662,87.2083,87.2331,32276.0
2018-09-18 15:20:00,105.54,105.65,105.54,105.61,30450.0,87.2331,87.3241,87.2331,87.291,30450.0
2018-09-18 15:25:00,105.62,105.62,105.51,105.51,25312.0,87.2993,87.2993,87.2083,87.2083,25312.0
2018-09-18 15:30:00,105.51,105.52,105.41,105.45,81356.0,87.2083,87.2166,87.1257,87.1588,81356.0
2018-09-18 15:35:00,105.45,105.45,105.25,105.27,46354.0,87.1588,87.1588,86.9934,87.01,46354.0
2018-09-18 15:40:00,105.28,105.35,105.25,105.26,46864.0,87.0182,87.0761,86.9934,87.0017,46864.0
2018-09-18 15:45:00,105.26,105.27,105.16,105.19,55766.0,87.0017,87.01,86.9191,86.9439,55766.0
2018-09-18 15:50:00,105.18,105.19,105.03,105.06,103840.0,86.9356,86.9439,86.8116,86.8364,103840.0
2018-09-18 15:55:00,105.06,105.08,104.89,104.9,283950.0,86.8364,86.8529,86.6959,86.7042,283950.0
2018-09-19 09:30:00,105.12,105.74,105.1,105.59,75112.0,86.886,87.3985,86.8695,87.2745,75112.0
2018-09-19 09:35:00,105.56,105.75,105.53,105.61,44133.0,87.2497,87.4067,87.2249,87.291,44133.0
2018-09-19 09:40:00,105.62,105.67,105.41,105.41,58179.0,87.2993,87.3406,87.1257,87.1257,58179.0
2018-09-19 09:45:00,105.42,105.66,105.37,105.56,22574.0,87.134,87.3323,87.0926,87.2497,22574.0
2018-09-19 09:50:00,105.54,105.83,105.5,105.76,29759.0,87.2331,87.4728,87.2001,87.415,29759.0
2018-09-19 09:55:00,105.75,105.94,105.58,105.94,38466.0,87.4067,87.5638,87.2662,87.5638,38466.0
2018-09-19 10:00:00,105.98,106.29,105.93,106.23,76677.0,87.5968,87.8531,87.5555,87.8035,76677.0
2018-09-19 10:05:00,106.23,106.29,106.19,106.21,53275.0,87.8035,87.8531,87.7704,87.7869,53275.0
2018-09-19 10:10:00,106.22,106.34,106.11,106.25,82903.0,87.7952,87.8944,87.7043,87.82,82903.0
2018-09-19 10:15:00,106.22,106.34,106.11,106.24,55767.0,87.7952,87.8944,87.7043,87.8117,55767.0
2018-09-19 10:20:00,106.23,106.36,106.03,106.36,52843.0,87.8035,87.9109,87.6382,87.9109,52843.0
2018-09-19 10:25:00,106.32,106.46,106.18,106.21,50744.0,87.8778,87.9936,87.7621,87.7869,50744.0
2018-09-19 10:30:00,106.2,106.36,106.13,106.27,48587.0,87.7787,87.9109,87.7208,87.8365,48587.0
2018-09-19 10:35:00,106.26,106.43,106.26,106.41,34006.0,87.8283,87.9688,87.8283,87.9522,34006.0
2018-09-19 10:40:00,106.41,106.74,106.36,106.59,74505.0,87.9522,88.225,87.9109,88.101,74505.0
2018-09-19 10:45:00,106.59,106.72,106.45,106.72,49881.0,88.101,88.2085,87.9853,88.2085,49881.0
2018-09-19 10:50:00,106.71,106.71,106.38,106.5,55024.0,88.2002,88.2002,87.9274,88.0266,55024.0
2018-09-19 10:55:00,106.5,106.54,106.39,106.46,106348.0,88.0266,88.0597,87.9357,87.9936,106348.0
2018-09-19 11:00:00,106.48,106.71,106.43,106.63,57887.0,88.0101,88.2002,87.9688,88.1341,57887.0
2018-09-19 11:05:00,106.63,107.06,106.6,107.02,84684.0,88.1341,88.4895,88.1093,88.4564,84684.0
2018-09-19 11:10:00,107.03,107.07,106.78,106.78,45118.0,88.4647,88.4978,88.2581,88.2581,45118.0
2018-09-19 11:15:00,106.79,106.89,106.68,106.68,41430.0,88.2663,88.349,88.1754,88.1754,41430.0
2018-09-19 11:20:00,106.69,106.85,106.68,106.79,56314.0,88.1837,88.3159,88.1754,88.2663,56314.0
2018-09-19 11:25:00,106.79,106.85,106.73,106.79,53447.0,88.2663,88.3159,88.2167,88.2663,53447.0
2018-09-19 11:30:00,106.78,107.02,106.73,107.0,61385.0,88.2581,88.4564,88.2167,88.4399,61385.0
2018-09-19 11:35:00,106.98,107.03,106.93,106.98,104293.0,88.4234,88.4647,88.382,88.4234,104293.0
2018-09-19 11:40:00,106.98,106.99,106.85,106.98,168000.0,88.4234,88.4316,88.3159,88.4234,168000.0
2018-09-19 11:45:00,106.98,106.98,106.74,106.76,172643.0,88.4234,88.4234,88.225,88.2415,172643.0
2018-09-19 11:50:00,106.75,106.84,106.73,106.76,101093.0,88.2333,88.3076,88.2167,88.2415,101093.0
2018-09-19 11:55:00,106.77,106.96,106.72,106.94,65274.0,88.2498,88.4068,88.2085,88.3903,65274.0
2018-09-19 12:00:00,106.95,106.95,106.84,106.91,43610.0,88.3986,88.3986,88.3076,88.3655,43610.0
2018-09-19 12:05:00,106.9,106.92,106.77,106.77,66741.0,88.3572,88.3738,88.2498,88.2498,66741.0
2018-09-19 12:10:00,106.78,106.82,106.76,106.82,66617.0,88.2581,88.2911,88.2415,88.2911,66617.0
2018-09-19 12:15:00,106.82,106.85,106.63,106.75,89368.0,88.2911,88.3159,88.1341,88.2333,89368.0
2018-09-19 12:20:00,106.75,106.82,106.72,106.79,48041.0,88.2333,88.2911,88.2085,88.2663,48041.0
2018-09-19 12:25:00,106.78,106.92,106.78,106.9,34958.0,88.2581,88.3738,88.2581,88.3572,34958.0
2018-09-19 12:30:00,106.91,106.92,106.81,106.85,25460.0,88.3655,88.3738,88.2829,88.3159,25460.0
2018-09-19 12:35:00,106.85,106.9,106.71,106.75,51092.0,88.3159,88.3572,88.2002,88.2333,51092.0
2018-09-19 12:40:00,106.74,106.82,106.7,106.79,83005.0,88.225,88.2911,88.1919,88.2663,83005.0
2018-09-19 12:45:00,106.8,106.88,106.79,106.86,25232.0,88.2746,88.3407,88.2663,88.3242,25232.0
2018-09-19 12:50:00,106.85,106.88,106.82,106.88,19781.0,88.3159,88.3407,88.2911,88.3407,19781.0
2018-09-19 12:55:00,106.88,106.93,106.84,106.92,27215.0,88.3407,88.382,88.3076,88.3738,27215.0
2018-09-19 13:00:00,106.92,107.0,106.89,107.0,62540.0,88.3738,88.4399,88.349,88.4399,62540.0
2018-09-19 13:05:00,107.0,107.02,106.82,106.91,68203.0,88.4399,88.4564,88.2911,88.3655,68203.0
2018-09-19 13:10:00,106.9,107.04,106.9,107.02,32454.0,88.3572,88.473,88.3572,88.4564,32454.0
2018-09-19 13:15:00,107.03,107.08,107.0,107.01,37050.0,88.4647,88.506,88.4399,88.4482,37050.0
2018-09-19 13:20:00,107.0,107.05,107.0,107.0,50880.0,88.4399,88.4812,88.4399,88.4399,50880.0
2018-09-19 13:25:00,107.0,107.01,106.91,106.95,34329.0,88.4399,88.4482,88.3655,88.3986,34329.0
2018-09-19 13:30:00,106.93,107.01,106.93,107.0,42986.0,88.382,88.4482,88.382,88.4399,42986.0
2018-09-19 13:35:00,106.99,107.07,106.98,107.04,48649.0,88.4316,88.4978,88.4234,88.473,48649.0
2018-09-19 13:40:00,107.04,107.07,106.96,106.98,40087.0,88.473,88.4978,88.4068,88.4234,40087.0
2018-09-19 13:45:00,106.99,107.01,106.89,106.97,42588.0,88.4316,88.4482,88.349,88.4151,42588.0
2018-09-19 13:50:00,106.97,107.02,106.9,106.91,42985.0,88.4151,88.4564,88.3572,88.3655,42985.0
2018-09-19 13:55:00,106.91,106.93,106.85,106.86,42749.0,88.3655,88.382,88.3159,88.3242,42749.0
2018-09-19 14:00:00,106.86,106.93,106.78,106.89,53485.0,88.3242,88.382,88.2581,88.349,53485.0
2018-09-19 14:05:00,106.89,106.9,106.83,106.87,55126.0,88.349,88.3572,88.2994,88.3324,55126.0
2018-09-19 14:10:00,106.87,107.03,106.85,106.96,37562.0,88.3324,88.4647,88.3159,88.4068,37562.0
2018-09-19 14:15:00,106.96,107.06,106.96,107.02,42315.0,88.4068,88.4895,88.4068,88.4564,42315.0
2018-09-19 14:20:00,107.02,107.05,107.0,107.03,31961.0,88.4564,88.4812,88.4399,88.4647,31961.0
2018-09-19 14:25:00,107.02,107.04,107.0,107.03,29785.0,88.4564,88.473,88.4399,88.4647,29785.0
2018-09-19 14:30:00,107.03,107.04,106.91,106.95,34351.0,88.4647,88.473,88.3655,88.3986,34351.0
2018-09-19 14:35:00,106.95,106.97,106.9,106.96,33811.0,88.3986,88.4151,88.3572,88.4068,33811.0
2018-09-19 14:40:00,106.95,106.98,106.88,106.95,38068.0,88.3986,88.4234,88.3407,88.3986,38068.0
2018-09-19 14:45:00,106.95,107.03,106.95,107.03,36877.0,88.3986,88.4647,88.3986,88.4647,36877.0
2018-09-19 14:50:00,107.03,107.07,107.01,107.06,33475.0,88.4647,88.4978,88.4482,88.4895,33475.0
2018-09-19 14:55:00,107.06,107.12,107.06,107.11,48299.0,88.4895,88.5391,88.4895,88.5308,48299.0
2018-09-19 15:00:00,107.12,107.19,107.1,107.19,43451.0,88.5391,88.5969,88.5225,88.5969,43451.0
2018-09-19 15:05:00,107.19,107.19,107.12,107.15,49413.0,88.5969,88.5969,88.5391,88.5639,49413.0
2018-09-19 15:10:00,107.15,107.24,107.14,107.23,55461.0,88.5639,88.6383,88.5556,88.63,55461.0
2018-09-19 15:15:00,107.23,107.29,107.22,107.25,45082.0,88.63,88.6796,88.6217,88.6465,45082.0
2018-09-19 15:20:00,107.26,107.42,107.24,107.39,53030.0,88.6548,88.787,88.6383,88.7622,53030.0
2018-09-19 15:25:00,107.4,107.43,107.35,107.36,49971.0,88.7705,88.7953,88.7292,88.7374,49971.0
2018-09-19 15:30:00,107.36,107.47,107.33,107.47,55481.0,88.7374,88.8284,88.7127,88.8284,55481.0
2018-09-19 15:35:00,107.47,107.51,107.41,107.42,69278.0,88.8284,88.8614,88.7788,88.787,69278.0
2018-09-19 15:40:00,107.41,107.46,107.37,107.39,83837.0,88.7788,88.8201,88.7457,88.7622,83837.0
2018-09-19 15:45:00,107.4,107.4,107.3,107.38,123798.0,88.7705,88.7705,88.6879,88.754,123798.0
2018-09-19 15:50:00,107.38,107.51,107.37,107.44,202841.0,88.754,88.8614,88.7457,88.8036,202841.0
2018-09-19 15:55:00,107.45,107.46,107.35,107.36,319862.0,88.8118,88.8201,88.7292,88.7374,319862.0
2018-09-20 09:30:00,107.88,108.3,107.8,107.8,77125.0,89.1673,89.5144,89.1011,89.1011,77125.0
2018-09-20 09:35:00,107.85,108.37,107.84,108.26,36659.0,89.1425,89.5723,89.1342,89.4813,36659.0
2018-09-20 09:40:00,108.26,108.53,108.19,108.42,29395.0,89.4813,89.7045,89.4235,89.6136,29395.0
2018-09-20 09:45:00,108.41,108.45,108.21,108.21,20451.0,89.6053,89.6384,89.44,89.44,20451.0
2018-09-20 09:50:00,108.23,108.31,107.99,108.15,30478.0,89.4565,89.5227,89.2582,89.3904,30478.0
2018-09-20 09:55:00,108.15,108.34,108.12,108.31,21830.0,89.3904,89.5475,89.3656,89.5227,21830.0
2018-09-20 10:00:00,108.33,108.7,108.33,108.64,32915.0,89.5392,89.845,89.5392,89.7954,32915.0
2018-09-20 10:05:00,108.62,108.89,108.62,108.82,34551.0,89.7789,90.0021,89.7789,89.9442,34551.0
2018-09-20 10:10:00,108.83,108.91,108.78,108.84,24300.0,89.9525,90.0186,89.9111,89.9607,24300.0
2018-09-20 10:15:00,108.84,108.94,108.77,108.88,26712.0,89.9607,90.0434,89.9029,89.9938,26712.0
2018-09-20 10:20:00,108.89,108.99,108.77,108.8,30029.0,90.0021,90.0847,89.9029,89.9277,30029.0
2018-09-20 10:25:00,108.8,108.8,108.55,108.57,22438.0,89.9277,89.9277,89.721,89.7376,22438.0
2018-09-20 10:30:00,108.58,108.62,108.48,108.59,38676.0,89.7458,89.7789,89.6632,89.7541,38676.0
2018-09-20 10:35:00,108.59,108.66,108.34,108.37,43349.0,89.7541,89.812,89.5475,89.5723,43349.0
2018-09-20 10:40:00,108.37,108.54,108.37,108.52,25268.0,89.5723,89.7128,89.5723,89.6962,25268.0
2018-09-20 10:45:00,108.52,108.55,108.37,108.43,27169.0,89.6962,89.721,89.5723,89.6218,27169.0
2018-09-20 10:50:00,108.44,108.49,108.22,108.22,40226.0,89.6301,89.6714,89.4483,89.4483,40226.0
2018-09-20 10:55:00,108.19,108.22,108.13,108.2,34030.0,89.4235,89.4483,89.3739,89.4317,34030.0
2018-09-20 11:00:00,108.18,108.43,108.18,108.35,26759.0,89.4152,89.6218,89.4152,89.5557,26759.0
2018-09-20 11:05:00,108.36,108.52,108.36,108.39,18086.0,89.564,89.6962,89.564,89.5888,18086.0
2018-09-20 11:10:00,108.38,108.44,108.34,108.42,16823.0,89.5805,89.6301,89.5475,89.6136,16823.0
2018-09-20 11:15:00,108.43,108.45,108.3,108.41,22351.0,89.6218,89.6384,89.5144,89.6053,22351.0
2018-09-20 11:20:00,108.42,108.57,108.36,108.53,20677.0,89.6136,89.7376,89.564,89.7045,20677.0
2018-09-20 11:25:00,108.54,108.54,108.41,108.5,65728.0,89.7128,89.7128,89.6053,89.6797,65728.0
2018-09-20 11:30:00,108.5,108.62,108.47,108.52,102638.0,89.6797,89.7789,89.6549,89.6962,102638.0
2018-09-20 11:35:00,108.52,108.62,108.43,108.5,75361.0,89.6962,89.7789,89.6218,89.6797,75361.0
2018-09-20 11:40:00,108.5,108.65,108.5,108.59,75280.0,89.6797,89.8037,89.6797,89.7541,75280.0
2018-09-20 11:45:00,108.59,108.61,108.25,108.27,98179.0,89.7541,89.7706,89.4731,89.4896,98179.0
2018-09-20 11:50:00,108.28,108.33,107.91,108.01,46739.0,89.4979,89.5392,89.192,89.2747,46739.0
2018-09-20 11:55:00,108.02,108.07,107.88,107.99,36641.0,89.283,89.3243,89.1673,89.2582,36641.0
2018-09-20 12:00:00,107.98,108.05,107.93,107.93,28331.0,89.2499,89.3078,89.2086,89.2086,28331.0
2018-09-20 12:05:00,107.93,108.05,107.88,108.04,12349.0,89.2086,89.3078,89.1673,89.2995,12349.0
2018-09-20 12:10:00,108.05,108.09,108.03,108.06,7643.0,89.3078,89.3408,89.2912,89.316,7643.0
2018-09-20 12:15:00,108.09,108.25,108.09,108.25,11423.0,89.3408,89.4731,89.3408,89.4731,11423.0
2018-09-20 12:20:00,108.26,108.26,108.16,108.22,8570.0,89.4813,89.4813,89.3987,89.4483,8570.0
2018-09-20 12:25:00,108.23,108.24,108.2,108.22,8309.0,89.4565,89.4648,89.4317,89.4483,8309.0
2018-09-20 12:30:00,108.23,108.28,108.16,108.28,22070.0,89.4565,89.4979,89.3987,89.4979,22070.0
2018-09-20 12:35:00,108.29,108.38,108.25,108.31,37281.0,89.5061,89.5805,89.4731,89.5227,37281.0
2018-09-20 12:40:00,108.3,108.4,108.27,108.4,11668.0,89.5144,89.5971,89.4896,89.5971,11668.0
2018-09-20 12:45:00,108.42,108.5,108.41,108.47,9469.0,89.6136,89.6797,89.6053,89.6549,9469.0
2018-09-20 12:50:00,108.47,108.93,108.42,108.6,1588286.0,89.6549,90.0351,89.6136,89.7624,1588286.0
2018-09-20 12:55:00,108.59,108.69,108.56,108.66,16346.0,89.7541,89.8367,89.7293,89.812,16346.0
2018-09-20 13:00:00,108.66,108.74,108.66,108.73,13600.0,89.812,89.8781,89.812,89.8698,13600.0
2018-09-20 13:05:00,108.72,108.74,108.69,108.69,13772.0,89.8615,89.8781,89.8367,89.8367,13772.0
2018-09-20 13:10:00,108.7,108.75,108.66,108.7,18247.0,89.845,89.8863,89.812,89.845,18247.0
2018-09-20 13:15:00,108.68,108.73,108.62,108.62,22554.0,89.8285,89.8698,89.7789,89.7789,22554.0
2018-09-20 13:20:00,108.64,108.66,108.62,108.64,16767.0,89.7954,89.812,89.7789,89.7954,16767.0
2018-09-20 13:25:00,108.64,108.69,108.62,108.69,24572.0,89.7954,89.8367,89.7789,89.8367,24572.0
2018-09-20 13:30:00,108.68,108.8,108.68,108.79,21501.0,89.8285,89.9277,89.8285,89.9194,21501.0
2018-09-20 13:35:00,108.75,108.79,108.74,108.75,8953.0,89.8863,89.9194,89.8781,89.8863,8953.0
2018-09-20 13:40:00,108.75,108.81,108.74,108.8,11952.0,89.8863,89.9359,89.8781,89.9277,11952.0
2018-09-20 13:45:00,108.8,108.8,108.69,108.78,13442.0,89.9277,89.9277,89.8367,89.9111,13442.0
2018-09-20 13:50:00,108.78,108.81,108.76,108.77,10929.0,89.9111,89.9359,89.8946,89.9029,10929.0
2018-09-20 13:55:00,108.77,108.81,108.74,108.76,10319.0,89.9029,89.9359,89.8781,89.8946,10319.0
2018-09-20 14:00:00,108.73,108.77,108.66,108.69,16548.0,89.8698,89.9029,89.812,89.8367,16548.0
2018-09-20 14:05:00,108.68,108.69,108.62,108.63,21439.0,89.8285,89.8367,89.7789,89.7872,21439.0
2018-09-20 14:10:00,108.62,108.69,108.49,108.52,23683.0,89.7789,89.8367,89.6714,89.6962,23683.0
2018-09-20 14:15:00,108.52,108.52,108.29,108.29,17546.0,89.6962,89.6962,89.5061,89.5061,17546.0
2018-09-20 14:20:00,108.3,108.31,108.19,108.21,20334.0,89.5144,89.5227,89.4235,89.44,20334.0
2018-09-20 14:25:00,108.21,108.26,108.15,108.2,63713.0,89.44,89.4813,89.3904,89.4317,63713.0
2018-09-20 14:30:00,108.2,108.27,108.17,108.21,39276.0,89.4317,89.4896,89.4069,89.44,39276.0
2018-09-20 14:35:00,108.22,108.29,108.2,108.25,16703.0,89.4483,89.5061,89.4317,89.4731,16703.0
2018-09-20 14:40:00,108.25,108.28,108.17,108.28,19441.0,89.4731,89.4979,89.4069,89.4979,19441.0
2018-09-20 14:45:00,108.29,108.36,108.27,108.33,21780.0,89.5061,89.564,89.4896,89.5392,21780.0
2018-09-20 14:50:00,108.33,108.35,108.3,108.35,20001.0,89.5392,89.5557,89.5144,89.5557,20001.0
2018-09-20 14:55:00,108.34,108.4,108.32,108.38,14988.0,89.5475,89.5971,89.5309,89.5805,14988.0
2018-09-20 15:00:00,108.39,108.49,108.39,108.49,18215.0,89.5888,89.6714,89.5888,89.6714,18215.0
2018-09-20 15:05:00,108.5,108.54,108.48,108.51,16874.0,89.6797,89.7128,89.6632,89.688,16874.0
2018-09-20 15:10:00,108.51,108.62,108.49,108.57,15977.0,89.688,89.7789,89.6714,89.7376,15977.0
2018-09-20 15:15:00,108.57,108.6,108.5,108.5,14069.0,89.7376,89.7624,89.6797,89.6797,14069.0
2018-09-20 15:20:00,108.49,108.5,108.41,108.43,12597.0,89.6714,89.6797,89.6053,89.6218,12597.0
2018-09-20 15:25:00,108.43,108.51,108.41,108.5,22382.0,89.6218,89.688,89.6053,89.6797,22382.0
2018-09-20 15:30:00,108.5,108.53,108.44,108.51,24393.0,89.6797,89.7045,89.6301,89.688,24393.0
2018-09-20 15:35:00,108.51,108.52,108.45,108.49,27972.0,89.688,89.6962,89.6384,89.6714,27972.0
2018-09-20 15:40:00,108.49,108.5,108.41,108.46,44024.0,89.6714,89.6797,89.6053,89.6466,44024.0
2018-09-20 15:45:00,108.47,108.5,108.4,108.41,54005.0,89.6549,89.6797,89.5971,89.6053,54005.0
2018-09-20 15:50:00,108.41,108.51,108.39,108.4,86756.0,89.6053,89.688,89.5888,89.5971,86756.0
2018-09-20 15:55:00,108.39,108.52,108.38,108.49,174715.0,89.5888,89.6962,89.5805,89.6714,174715.0
2018-09-21 09:30:00,110.5,110.8,109.76,110.74,1562811.0,91.3328,91.5808,90.7211,91.5312,1562811.0
2018-09-21 09:35:00,110.75,110.76,109.55,109.85,132652.0,91.5394,91.5477,90.5476,90.7955,132652.0
2018-09-21 09:40:00,109.83,110.26,109.77,110.19,135275.0,90.779,91.1344,90.7294,91.0766,135275.0
2018-09-21 09:45:00,110.23,110.44,110.06,110.12,60970.0,91.1096,91.2832,90.9691,91.0187,60970.0
2018-09-21 09:50:00,110.12,110.29,109.99,110.12,46008.0,91.0187,91.1592,90.9113,91.0187,46008.0
2018-09-21 09:55:00,110.09,110.31,110.05,110.05,37798.0,90.9939,91.1757,90.9608,90.9608,37798.0
2018-09-21 10:00:00,110.04,110.38,109.99,110.26,41652.0,90.9526,91.2336,90.9113,91.1344,41652.0
2018-09-21 10:05:00,110.29,110.51,110.21,110.46,71119.0,91.1592,91.3411,91.0931,91.2997,71119.0
2018-09-21 10:10:00,110.49,110.54,110.28,110.37,70867.0,91.3245,91.3659,91.1509,91.2253,70867.0
2018-09-21 10:15:00,110.37,110.57,110.32,110.55,89246.0,91.2253,91.3906,91.184,91.3741,89246.0
2018-09-21 10:20:00,110.56,110.72,110.01,110.1,90528.0,91.3824,91.5146,90.9278,91.0022,90528.0
2018-09-21 10:25:00,110.07,110.07,109.8,109.94,45096.0,90.9774,90.9774,90.7542,90.8699,45096.0
2018-09-21 10:30:00,109.95,109.96,109.85,109.87,36012.0,90.8782,90.8865,90.7955,90.8121,36012.0
2018-09-21 10:35:00,109.86,110.05,109.86,110.03,34369.0,90.8038,90.9608,90.8038,90.9443,34369.0
2018-09-21 10:40:00,110.04,110.14,109.96,110.04,46009.0,90.9526,91.0352,90.8865,90.9526,46009.0
2018-09-21 10:45:00,110.04,110.18,109.98,110.14,78604.0,90.9526,91.0683,90.903,91.0352,78604.0
2018-09-21 10:50:00,110.13,110.27,110.11,110.18,35903.0,91.027,91.1427,91.0104,91.0683,35903.0
2018-09-21 10:55:00,110.19,110.21,110.08,110.12,42922.0,91.0766,91.0931,90.9856,91.0187,42922.0
2018-09-21 11:00:00,110.12,110.15,109.99,110.1,51519.0,91.0187,91.0435,90.9113,91.0022,51519.0
2018-09-21 11:05:00,110.1,110.34,110.08,110.3,65362.0,91.0022,91.2005,90.9856,91.1675,65362.0
2018-09-21 11:10:00,110.31,110.48,110.3,110.44,58822.0,91.1757,91.3163,91.1675,91.2832,58822.0
2018-09-21 11:15:00,110.45,110.53,110.42,110.45,59538.0,91.2915,91.3576,91.2667,91.2915,59538.0
2018-09-21 11:20:00,110.45,110.63,110.43,110.63,51143.0,91.2915,91.4402,91.2749,91.4402,51143.0
2018-09-21 11:25:00,110.63,110.81,110.62,110.8,51692.0,91.4402,91.589,91.432,91.5808,51692.0
2018-09-21 11:30:00,110.8,110.9,110.73,110.73,60405.0,91.5808,91.6634,91.5229,91.5229,60405.0
2018-09-21 11:35:00,110.72,110.8,110.6,110.68,46678.0,91.5146,91.5808,91.4154,91.4816,46678.0
2018-09-21 11:40:00,110.67,110.68,110.52,110.54,48723.0,91.4733,91.4816,91.3493,91.3659,48723.0
2018-09-21 11:45:00,110.54,110.72,110.51,110.69,64887.0,91.3659,91.5146,91.3411,91.4898,64887.0
2018-09-21 11:50:00,110.7,110.7,110.51,110.52,65722.0,91.4981,91.4981,91.3411,91.3493,65722.0
2018-09-21 11:55:00,110.52,110.61,110.42,110.42,36829.0,91.3493,91.4237,91.2667,91.2667,36829.0
2018-09-21 12:00:00,110.43,110.46,110.32,110.34,32022.0,91.2749,91.2997,91.184,91.2005,32022.0
2018-09-21 12:05:00,110.34,110.36,110.26,110.31,42618.0,91.2005,91.2171,91.1344,91.1757,42618.0
2018-09-21 12:10:00,110.31,110.41,110.27,110.38,40508.0,91.1757,91.2584,91.1427,91.2336,40508.0
2018-09-21 12:15:00,110.39,110.46,110.3,110.36,45275.0,91.2419,91.2997,91.1675,91.2171,45275.0
2018-09-21 12:20:00,110.36,110.37,110.28,110.33,26049.0,91.2171,91.2253,91.1509,91.1923,26049.0
2018-09-21 12:25:00,110.34,110.42,110.24,110.25,42206.0,91.2005,91.2667,91.1179,91.1262,42206.0
2018-09-21 12:30:00,110.27,110.28,110.2,110.24,24280.0,91.1427,91.1509,91.0848,91.1179,24280.0
2018-09-21 12:35:00,110.24,110.25,110.13,110.22,32163.0,91.1179,91.1262,91.027,91.1014,32163.0
2018-09-21 12:40:00,110.22,110.22,110.07,110.08,26531.0,91.1014,91.1014,90.9774,90.9856,26531.0
2018-09-21 12:45:00,110.09,110.15,110.08,110.13,32343.0,90.9939,91.0435,90.9856,91.027,32343.0
2018-09-21 12:50:00,110.12,110.14,110.06,110.13,28831.0,91.0187,91.0352,90.9691,91.027,28831.0
2018-09-21 12:55:00,110.13,110.15,110.02,110.05,31636.0,91.027,91.0435,90.936,90.9608,31636.0
2018-09-21 13:00:00,110.05,110.05,109.95,110.03,52015.0,90.9608,90.9608,90.8782,90.9443,52015.0
2018-09-21 13:05:00,110.02,110.11,110.01,110.02,32513.0,90.936,91.0104,90.9278,90.936,32513.0
2018-09-21 13:10:00,110.03,110.06,109.94,109.94,18026.0,90.9443,90.9691,90.8699,90.8699,18026.0
2018-09-21 13:15:00,109.94,109.94,109.75,109.76,30675.0,90.8699,90.8699,90.7129,90.7211,30675.0
2018-09-21 13:20:00,109.76,109.76,109.68,109.7,41981.0,90.7211,90.7211,90.655,90.6716,41981.0
2018-09-21 13:25:00,109.7,109.73,109.6,109.63,36295.0,90.6716,90.6964,90.5889,90.6137,36295.0
2018-09-21 13:30:00,109.61,109.66,109.54,109.63,19884.0,90.5972,90.6385,90.5393,90.6137,19884.0
2018-09-21 13:35:00,109.63,109.73,109.63,109.73,21636.0,90.6137,90.6964,90.6137,90.6964,21636.0
2018-09-21 13:40:00,109.72,109.8,109.7,109.8,22069.0,90.6881,90.7542,90.6716,90.7542,22069.0
2018-09-21 13:45:00,109.8,109.81,109.75,109.75,19965.0,90.7542,90.7625,90.7129,90.7129,19965.0
2018-09-21 13:50:00,109.75,109.8,109.72,109.79,22507.0,90.7129,90.7542,90.6881,90.7459,22507.0
2018-09-21 13:55:00,109.79,109.95,109.79,109.95,26514.0,90.7459,90.8782,90.7459,90.8782,26514.0
2018-09-21 14:00:00,109.95,109.97,109.89,109.94,32120.0,90.8782,90.8947,90.8286,90.8699,32120.0
2018-09-21 14:05:00,109.94,109.97,109.88,109.94,28142.0,90.8699,90.8947,90.8203,90.8699,28142.0
2018-09-21 14:10:00,109.95,109.96,109.82,109.83,31012.0,90.8782,90.8865,90.7707,90.779,31012.0
2018-09-21 14:15:00,109.84,109.88,109.81,109.88,33656.0,90.7873,90.8203,90.7625,90.8203,33656.0
2018-09-21 14:20:00,109.89,109.99,109.88,109.94,33032.0,90.8286,90.9113,90.8203,90.8699,33032.0
2018-09-21 14:25:00,109.94,109.99,109.92,109.98,31226.0,90.8699,90.9113,90.8534,90.903,31226.0
2018-09-21 14:30:00,109.99,110.04,109.98,110.03,19531.0,90.9113,90.9526,90.903,90.9443,19531.0
2018-09-21 14:35:00,110.03,110.17,110.02,110.14,48149.0,90.9443,91.06,90.936,91.0352,48149.0
2018-09-21 14:40:00,110.14,110.17,110.05,110.06,38791.0,91.0352,91.06,90.9608,90.9691,38791.0
2018-09-21 14:45:00,110.07,110.12,110.04,110.07,29081.0,90.9774,91.0187,90.9526,90.9774,29081.0
2018-09-21 14:50:00,110.06,110.09,109.86,109.87,29952.0,90.9691,90.9939,90.8038,90.8121,29952.0
2018-09-21 14:55:00,109.87,109.94,109.84,109.9,28195.0,90.8121,90.8699,90.7873,90.8369,28195.0
2018-09-21 15:00:00,109.88,110.0,109.88,109.99,31783.0,90.8203,90.9195,90.8203,90.9113,31783.0
2018-09-21 15:05:00,109.98,110.02,109.96,110.02,25284.0,90.903,90.936,90.8865,90.936,25284.0
2018-09-21 15:10:00,110.02,110.02,109.97,109.99,30578.0,90.936,90.936,90.8947,90.9113,30578.0
2018-09-21 15:15:00,110.0,110.0,109.88,109.93,27654.0,90.9195,90.9195,90.8203,90.8617,27654.0
2018-09-21 15:20:00,109.92,110.02,109.92,110.0,41476.0,90.8534,90.936,90.8534,90.9195,41476.0
2018-09-21 15:25:00,110.0,110.05,109.93,109.94,43070.0,90.9195,90.9608,90.8617,90.8699,43070.0
2018-09-21 15:30:00,109.94,110.0,109.9,109.99,44278.0,90.8699,90.9195,90.8369,90.9113,44278.0
2018-09-21 15:35:00,109.99,110.01,109.91,110.01,72943.0,90.9113,90.9278,90.8451,90.9278,72943.0
2018-09-21 15:40:00,110.02,110.02,109.92,110.02,87268.0,90.936,90.936,90.8534,90.936,87268.0
2018-09-21 15:45:00,110.02,110.05,109.8,109.8,116804.0,90.936,90.9608,90.7542,90.7542,116804.0
2018-09-21 15:50:00,109.8,110.08,109.8,110.0,296579.0,90.7542,90.9856,90.7542,90.9195,296579.0
2018-09-21 15:55:00,110.01,110.09,109.94,110.06,509798.0,90.9278,90.9939,90.8699,90.9691,509798.0
2018-09-24 09:30:00,109.01,109.27,108.36,108.77,99204.0,90.1012,90.3161,89.564,89.9029,99204.0
2018-09-24 09:35:00,108.76,109.04,108.59,109.04,54771.0,89.8946,90.126,89.7541,90.126,54771.0
2018-09-24 09:40:00,109.02,109.54,108.96,109.31,24966.0,90.1095,90.5393,90.0599,90.3492,24966.0
2018-09-24 09:45:00,109.33,109.62,109.31,109.4,43783.0,90.3657,90.6054,90.3492,90.4236,43783.0
2018-09-24 09:50:00,109.39,109.53,109.29,109.48,17576.0,90.4153,90.531,90.3327,90.4897,17576.0
2018-09-24 09:55:00,109.49,109.79,109.48,109.75,15725.0,90.498,90.7459,90.4897,90.7129,15725.0
2018-09-24 10:00:00,109.78,109.94,109.68,109.81,21134.0,90.7377,90.8699,90.655,90.7625,21134.0
2018-09-24 10:05:00,109.83,110.04,109.8,109.94,44922.0,90.779,90.9526,90.7542,90.8699,44922.0
2018-09-24 10:10:00,109.94,110.2,109.89,110.17,27592.0,90.8699,91.0848,90.8286,91.06,27592.0
2018-09-24 10:15:00,110.2,110.32,109.82,109.82,46762.0,91.0848,91.184,90.7707,90.7707,46762.0
2018-09-24 10:20:00,109.8,109.91,109.8,109.88,14215.0,90.7542,90.8451,90.7542,90.8203,14215.0
2018-09-24 10:25:00,109.87,109.97,109.67,109.74,21676.0,90.8121,90.8947,90.6468,90.7046,21676.0
2018-09-24 10:30:00,109.77,109.94,109.69,109.87,13260.0,90.7294,90.8699,90.6633,90.8121,13260.0
2018-09-24 10:35:00,109.87,110.02,109.61,109.65,23462.0,90.8121,90.936,90.5972,90.6302,23462.0
2018-09-24 10:40:00,109.63,109.77,109.51,109.65,17788.0,90.6137,90.7294,90.5145,90.6302,17788.0
2018-09-24 10:45:00,109.65,109.72,109.44,109.44,20135.0,90.6302,90.6881,90.4567,90.4567,20135.0
2018-09-24 10:50:00,109.43,109.56,109.41,109.44,36098.0,90.4484,90.5558,90.4319,90.4567,36098.0
2018-09-24 10:55:00,109.4,109.68,109.38,109.67,25178.0,90.4236,90.655,90.4071,90.6468,25178.0
2018-09-24 11:00:00,109.7,109.74,109.53,109.57,17836.0,90.6716,90.7046,90.531,90.5641,17836.0
2018-09-24 11:05:00,109.57,109.59,109.4,109.4,21265.0,90.5641,90.5806,90.4236,90.4236,21265.0
2018-09-24 11:10:00,109.39,109.41,109.27,109.37,18293.0,90.4153,90.4319,90.3161,90.3988,18293.0
2018-09-24 11:15:00,109.38,109.7,109.37,109.66,20995.0,90.4071,90.6716,90.3988,90.6385,20995.0
2018-09-24 11:20:00,109.69,109.95,109.68,109.94,13742.0,90.6633,90.8782,90.655,90.8699,13742.0
2018-09-24 11:25:00,109.93,110.08,109.76,109.81,24218.0,90.8617,90.9856,90.7211,90.7625,24218.0
2018-09-24 11:30:00,109.82,109.92,109.76,109.81,36836.0,90.7707,90.8534,90.7211,90.7625,36836.0
2018-09-24 11:35:00,109.82,109.82,109.71,109.8,38046.0,90.7707,90.7707,90.6798,90.7542,38046.0
2018-09-24 11:40:00,109.8,109.89,109.74,109.76,21233.0,90.7542,90.8286,90.7046,90.7211,21233.0
2018-09-24 11:45:00,109.76,109.83,109.74,109.76,16876.0,90.7211,90.779,90.7046,90.7211,16876.0
2018-09-24 11:50:00,109.74,109.93,109.74,109.87,16893.0,90.7046,90.8617,90.7046,90.8121,16893.0
2018-09-24 11:55:00,109.87,109.87,109.75,109.81,17543.0,90.8121,90.8121,90.7129,90.7625,17543.0
2018-09-24 12:00:00,109.77,109.84,109.76,109.78,10387.0,90.7294,90.7873,90.7211,90.7377,10387.0
2018-09-24 12:05:00,109.75,109.8,109.62,109.63,13636.0,90.7129,90.7542,90.6054,90.6137,13636.0
2018-09-24 12:10:00,109.63,109.66,109.56,109.56,11809.0,90.6137,90.6385,90.5558,90.5558,11809.0
2018-09-24 12:15:00,109.56,109.63,109.56,109.59,7868.0,90.5558,90.6137,90.5558,90.5806,7868.0
2018-09-24 12:20:00,109.59,109.62,109.58,109.62,10262.0,90.5806,90.6054,90.5724,90.6054,10262.0
2018-09-24 12:25:00,109.61,109.64,109.54,109.62,16468.0,90.5972,90.622,90.5393,90.6054,16468.0
2018-09-24 12:30:00,109.62,109.63,109.57,109.59,10108.0,90.6054,90.6137,90.5641,90.5806,10108.0
2018-09-24 12:35:00,109.59,109.67,109.57,109.66,17178.0,90.5806,90.6468,90.5641,90.6385,17178.0
2018-09-24 12:40:00,109.66,109.8,109.6,109.8,16240.0,90.6385,90.7542,90.5889,90.7542,16240.0
2018-09-24 12:45:00,109.79,109.84,109.7,109.81,16090.0,90.7459,90.7873,90.6716,90.7625,16090.0
2018-09-24 12:50:00,109.83,109.84,109.57,109.61,17306.0,90.779,90.7873,90.5641,90.5972,17306.0
2018-09-24 12:55:00,109.58,109.6,109.53,109.59,14109.0,90.5724,90.5889,90.531,90.5806,14109.0
2018-09-24 13:00:00,109.58,109.63,109.54,109.55,11361.0,90.5724,90.6137,90.5393,90.5476,11361.0
2018-09-24 13:05:00,109.52,109.55,109.48,109.55,8738.0,90.5228,90.5476,90.4897,90.5476,8738.0
2018-09-24 13:10:00,109.53,109.54,109.49,109.52,7780.0,90.531,90.5393,90.498,90.5228,7780.0
2018-09-24 13:15:00,109.53,109.55,109.49,109.54,8053.0,90.531,90.5476,90.498,90.5393,8053.0
2018-09-24 13:20:00,109.56,109.64,109.55,109.62,11607.0,90.5558,90.622,90.5476,90.6054,11607.0
2018-09-24 13:25:00,109.6,109.6,109.55,109.56,9611.0,90.5889,90.5889,90.5476,90.5558,9611.0
2018-09-24 13:30:00,109.58,109.69,109.57,109.69,7835.0,90.5724,90.6633,90.5641,90.6633,7835.0
2018-09-24 13:35:00,109.69,109.8,109.69,109.8,10300.0,90.6633,90.7542,90.6633,90.7542,10300.0
2018-09-24 13:40:00,109.79,109.94,109.79,109.9,12166.0,90.7459,90.8699,90.7459,90.8369,12166.0
2018-09-24 13:45:00,109.91,110.0,109.87,110.0,9516.0,90.8451,90.9195,90.8121,90.9195,9516.0
2018-09-24 13:50:00,110.01,110.06,109.98,109.98,10463.0,90.9278,90.9691,90.903,90.903,10463.0
2018-09-24 13:55:00,109.98,110.0,109.91,109.92,11427.0,90.903,90.9195,90.8451,90.8534,11427.0
2018-09-24 14:00:00,109.92,109.99,109.91,109.95,15749.0,90.8534,90.9113,90.8451,90.8782,15749.0
2018-09-24 14:05:00,109.96,109.98,109.91,109.96,15160.0,90.8865,90.903,90.8451,90.8865,15160.0
2018-09-24 14:10:00,109.98,110.0,109.93,109.95,17798.0,90.903,90.9195,90.8617,90.8782,17798.0
2018-09-24 14:15:00,109.95,109.96,109.89,109.9,11418.0,90.8782,90.8865,90.8286,90.8369,11418.0
2018-09-24 14:20:00,109.9,109.91,109.85,109.87,13019.0,90.8369,90.8451,90.7955,90.8121,13019.0
2018-09-24 14:25:00,109.87,109.87,109.76,109.78,19835.0,90.8121,90.8121,90.7211,90.7377,19835.0
2018-09-24 14:30:00,109.77,109.81,109.73,109.75,20202.0,90.7294,90.7625,90.6964,90.7129,20202.0
2018-09-24 14:35:00,109.76,109.8,109.71,109.78,16087.0,90.7211,90.7542,90.6798,90.7377,16087.0
2018-09-24 14:40:00,109.77,109.82,109.75,109.78,19309.0,90.7294,90.7707,90.7129,90.7377,19309.0
2018-09-24 14:45:00,109.78,109.82,109.74,109.77,14119.0,90.7377,90.7707,90.7046,90.7294,14119.0
2018-09-24 14:50:00,109.79,109.86,109.75,109.86,11883.0,90.7459,90.8038,90.7129,90.8038,11883.0
2018-09-24 14:55:00,109.86,109.87,109.76,109.78,15721.0,90.8038,90.8121,90.7211,90.7377,15721.0
2018-09-24 15:00:00,109.78,109.8,109.74,109.75,21079.0,90.7377,90.7542,90.7046,90.7129,21079.0
2018-09-24 15:05:00,109.75,109.93,109.75,109.77,37968.0,90.7129,90.8617,90.7129,90.7294,37968.0
2018-09-24 15:10:00,109.78,109.83,109.71,109.72,20363.0,90.7377,90.779,90.6798,90.6881,20363.0
2018-09-24 15:15:00,109.71,109.74,109.67,109.72,28521.0,90.6798,90.7046,90.6468,90.6881,28521.0
2018-09-24 15:20:00,109.71,109.73,109.64,109.7,19475.0,90.6798,90.6964,90.622,90.6716,19475.0
2018-09-24 15:25:00,109.71,109.79,109.71,109.77,21643.0,90.6798,90.7459,90.6798,90.7294,21643.0
2018-09-24 15:30:00,109.77,109.78,109.66,109.67,31970.0,90.7294,90.7377,90.6385,90.6468,31970.0
2018-09-24 15:35:00,109.67,109.71,109.63,109.7,23460.0,90.6468,90.6798,90.6137,90.6716,23460.0
2018-09-24 15:40:00,109.69,109.72,109.67,109.7,28924.0,90.6633,90.6881,90.6468,90.6716,28924.0
2018-09-24 15:45:00,109.7,109.82,109.69,109.78,29615.0,90.6716,90.7707,90.6633,90.7377,29615.0
2018-09-24 15:50:00,109.79,109.79,109.68,109.73,61683.0,90.7459,90.7459,90.655,90.6964,61683.0
2018-09-24 15:55:00,109.74,109.88,109.7,109.81,250186.0,90.7046,90.8203,90.6716,90.7625,250186.0
2018-09-25 09:30:00,109.25,109.56,108.3,108.31,207573.0,90.2996,90.5558,89.5144,89.5227,207573.0
2018-09-25 09:35:00,108.3,108.49,107.9,108.22,85505.0,89.5144,89.6714,89.1838,89.4483,85505.0
2018-09-25 09:40:00,108.23,108.34,107.95,108.29,38725.0,89.4565,89.5475,89.2251,89.5061,38725.0
2018-09-25 09:45:00,108.27,108.27,108.01,108.12,71081.0,89.4896,89.4896,89.2747,89.3656,71081.0
2018-09-25 09:50:00,108.12,108.28,107.76,107.82,75692.0,89.3656,89.4979,89.0681,89.1177,75692.0
2018-09-25 09:55:00,107.81,107.86,107.42,107.43,65138.0,89.1094,89.1507,88.787,88.7953,65138.0
2018-09-25 10:00:00,107.4,107.5,107.05,107.13,115372.0,88.7705,88.8532,88.4812,88.5473,115372.0
2018-09-25 10:05:00,107.16,107.28,106.85,107.25,121601.0,88.5721,88.6713,88.3159,88.6465,121601.0
2018-09-25 10:10:00,107.23,107.3,106.85,107.04,77288.0,88.63,88.6879,88.3159,88.473,77288.0
2018-09-25 10:15:00,107.02,107.14,106.92,107.04,52699.0,88.4564,88.5556,88.3738,88.473,52699.0
2018-09-25 10:20:00,107.06,107.12,106.81,107.09,76622.0,88.4895,88.5391,88.2829,88.5143,76622.0
2018-09-25 10:25:00,107.09,107.15,106.96,107.14,131472.0,88.5143,88.5639,88.4068,88.5556,131472.0
2018-09-25 10:30:00,107.12,107.53,107.11,107.52,77786.0,88.5391,88.878,88.5308,88.8697,77786.0
2018-09-25 10:35:00,107.52,107.68,107.46,107.57,57210.0,88.8697,89.0019,88.8201,88.911,57210.0
2018-09-25 10:40:00,107.58,107.68,107.46,107.66,39161.0,88.9193,89.0019,88.8201,88.9854,39161.0
2018-09-25 10:45:00,107.64,107.7,107.26,107.26,32144.0,88.9689,89.0185,88.6548,88.6548,32144.0
2018-09-25 10:50:00,107.31,107.34,107.16,107.22,124271.0,88.6961,88.7209,88.5721,88.6217,124271.0
2018-09-25 10:55:00,107.22,107.32,107.11,107.13,41953.0,88.6217,88.7044,88.5308,88.5473,41953.0
2018-09-25 11:00:00,107.13,107.27,107.04,107.21,33412.0,88.5473,88.6631,88.473,88.6135,33412.0
2018-09-25 11:05:00,107.23,107.34,107.2,107.34,18855.0,88.63,88.7209,88.6052,88.7209,18855.0
2018-09-25 11:10:00,107.35,107.72,107.35,107.7,46666.0,88.7292,89.035,88.7292,89.0185,46666.0
2018-09-25 11:15:00,107.71,107.72,107.54,107.56,38478.0,89.0267,89.035,88.8862,88.9028,38478.0
2018-09-25 11:20:00,107.58,107.65,107.43,107.65,12688.0,88.9193,88.9771,88.7953,88.9771,12688.0
2018-09-25 11:25:00,107.65,107.93,107.65,107.93,30859.0,88.9771,89.2086,88.9771,89.2086,30859.0
2018-09-25 11:30:00,107.94,108.16,107.92,108.07,49687.0,89.2168,89.3987,89.2003,89.3243,49687.0
2018-09-25 11:35:00,108.07,108.15,108.03,108.14,27593.0,89.3243,89.3904,89.2912,89.3822,27593.0
2018-09-25 11:40:00,108.13,108.25,108.09,108.12,39644.0,89.3739,89.4731,89.3408,89.3656,39644.0
2018-09-25 11:45:00,108.13,108.37,108.12,108.3,32011.0,89.3739,89.5723,89.3656,89.5144,32011.0
2018-09-25 11:50:00,108.29,108.48,108.22,108.45,50453.0,89.5061,89.6632,89.4483,89.6384,50453.0
2018-09-25 11:55:00,108.44,108.46,108.35,108.41,128048.0,89.6301,89.6466,89.5557,89.6053,128048.0
2018-09-25 12:00:00,108.4,108.48,108.35,108.46,51030.0,89.5971,89.6632,89.5557,89.6466,51030.0
2018-09-25 12:05:00,108.45,108.46,108.39,108.44,20454.0,89.6384,89.6466,89.5888,89.6301,20454.0
2018-09-25 12:10:00,108.44,108.55,108.36,108.44,26834.0,89.6301,89.721,89.564,89.6301,26834.0
2018-09-25 12:15:00,108.42,108.42,108.22,108.24,58132.0,89.6136,89.6136,89.4483,89.4648,58132.0
2018-09-25 12:20:00,108.23,108.29,108.13,108.13,21257.0,89.4565,89.5061,89.3739,89.3739,21257.0
2018-09-25 12:25:00,108.15,108.17,107.97,108.0,17419.0,89.3904,89.4069,89.2416,89.2664,17419.0
2018-09-25 12:30:00,108.0,108.02,107.89,107.97,79852.0,89.2664,89.283,89.1755,89.2416,79852.0
2018-09-25 12:35:00,107.97,108.03,107.93,107.97,17126.0,89.2416,89.2912,89.2086,89.2416,17126.0
2018-09-25 12:40:00,107.98,108.0,107.82,107.88,13049.0,89.2499,89.2664,89.1177,89.1673,13049.0
2018-09-25 12:45:00,107.88,107.94,107.85,107.94,13916.0,89.1673,89.2168,89.1425,89.2168,13916.0
2018-09-25 12:50:00,107.93,108.09,107.89,108.09,26993.0,89.2086,89.3408,89.1755,89.3408,26993.0
2018-09-25 12:55:00,108.07,108.07,107.84,107.86,52026.0,89.3243,89.3243,89.1342,89.1507,52026.0
2018-09-25 13:00:00,107.86,107.88,107.75,107.86,32983.0,89.1507,89.1673,89.0598,89.1507,32983.0
2018-09-25 13:05:00,107.87,107.92,107.82,107.85,16144.0,89.159,89.2003,89.1177,89.1425,16144.0
2018-09-25 13:10:00,107.86,107.95,107.76,107.93,21867.0,89.1507,89.2251,89.0681,89.2086,21867.0
2018-09-25 13:15:00,107.93,107.93,107.64,107.79,35631.0,89.2086,89.2086,88.9689,89.0929,35631.0
2018-09-25 13:20:00,107.77,107.78,107.65,107.69,31423.0,89.0763,89.0846,88.9771,89.0102,31423.0
2018-09-25 13:25:00,107.69,107.69,107.48,107.58,47442.0,89.0102,89.0102,88.8366,88.9193,47442.0
2018-09-25 13:30:00,107.58,107.63,107.53,107.58,28248.0,88.9193,88.9606,88.878,88.9193,28248.0
2018-09-25 13:35:00,107.57,107.64,107.55,107.57,15538.0,88.911,88.9689,88.8945,88.911,15538.0
2018-09-25 13:40:00,107.58,107.58,107.35,107.44,25867.0,88.9193,88.9193,88.7292,88.8036,25867.0
2018-09-25 13:45:00,107.46,107.65,107.43,107.63,28939.0,88.8201,88.9771,88.7953,88.9606,28939.0
2018-09-25 13:50:00,107.63,107.67,107.55,107.66,24748.0,88.9606,88.9937,88.8945,88.9854,24748.0
2018-09-25 13:55:00,107.65,107.67,107.55,107.58,16319.0,88.9771,88.9937,88.8945,88.9193,16319.0
2018-09-25 14:00:00,107.57,107.65,107.48,107.62,16707.0,88.911,88.9771,88.8366,88.9524,16707.0
2018-09-25 14:05:00,107.62,107.62,107.48,107.5,26576.0,88.9524,88.9524,88.8366,88.8532,26576.0
2018-09-25 14:10:00,107.51,107.69,107.51,107.66,25840.0,88.8614,89.0102,88.8614,88.9854,25840.0
2018-09-25 14:15:00,107.66,107.81,107.66,107.74,17540.0,88.9854,89.1094,88.9854,89.0515,17540.0
2018-09-25 14:20:00,107.74,107.81,107.71,107.81,67023.0,89.0515,89.1094,89.0267,89.1094,67023.0
2018-09-25 14:25:00,107.81,107.88,107.76,107.88,25603.0,89.1094,89.1673,89.0681,89.1673,25603.0
2018-09-25 14:30:00,107.88,107.89,107.74,107.78,31506.0,89.1673,89.1755,89.0515,89.0846,31506.0
2018-09-25 14:35:00,107.79,107.82,107.75,107.78,14973.0,89.0929,89.1177,89.0598,89.0846,14973.0
2018-09-25 14:40:00,107.77,107.8,107.74,107.76,22760.0,89.0763,89.1011,89.0515,89.0681,22760.0
2018-09-25 14:45:00,107.76,107.84,107.68,107.7,15942.0,89.0681,89.1342,89.0019,89.0185,15942.0
2018-09-25 14:50:00,107.7,107.85,107.69,107.83,18144.0,89.0185,89.1425,89.0102,89.1259,18144.0
2018-09-25 14:55:00,107.84,107.84,107.73,107.74,24687.0,89.1342,89.1342,89.0433,89.0515,24687.0
2018-09-25 15:00:00,107.76,107.76,107.66,107.71,18794.0,89.0681,89.0681,88.9854,89.0267,18794.0
2018-09-25 15:05:00,107.71,107.72,107.57,107.63,38589.0,89.0267,89.035,88.911,88.9606,38589.0
2018-09-25 15:10:00,107.63,107.68,107.56,107.57,43908.0,88.9606,89.0019,88.9028,88.911,43908.0
2018-09-25 15:15:00,107.56,107.59,107.5,107.53,40419.0,88.9028,88.9276,88.8532,88.878,40419.0
2018-09-25 15:20:00,107.52,107.64,107.49,107.62,26955.0,88.8697,88.9689,88.8449,88.9524,26955.0
2018-09-25 15:25:00,107.62,107.69,107.58,107.62,29762.0,88.9524,89.0102,88.9193,88.9524,29762.0
2018-09-25 15:30:00,107.64,107.8,107.62,107.76,51125.0,88.9689,89.1011,88.9524,89.0681,51125.0
2018-09-25 15:35:00,107.77,107.78,107.65,107.69,64599.0,89.0763,89.0846,88.9771,89.0102,64599.0
2018-09-25 15:40:00,107.7,107.74,107.63,107.64,68734.0,89.0185,89.0515,88.9606,88.9689,68734.0
2018-09-25 15:45:00,107.64,107.77,107.56,107.74,80585.0,88.9689,89.0763,88.9028,89.0515,80585.0
2018-09-25 15:50:00,107.74,107.76,107.57,107.6,115489.0,89.0515,89.0681,88.911,88.9358,115489.0
2018-09-25 15:55:00,107.6,107.64,107.48,107.55,250568.0,88.9358,88.9689,88.8366,88.8945,250568.0
2018-09-26 09:30:00,107.48,108.18,107.0,107.56,54387.0,88.8366,89.4152,88.4399,88.9028,54387.0
2018-09-26 09:35:00,107.58,107.65,107.3,107.38,33268.0,88.9193,88.9771,88.6879,88.754,33268.0
2018-09-26 09:40:00,107.39,107.6,107.24,107.58,35203.0,88.7622,88.9358,88.6383,88.9193,35203.0
2018-09-26 09:45:00,107.63,107.63,107.47,107.47,29600.0,88.9606,88.9606,88.8284,88.8284,29600.0
2018-09-26 09:50:00,107.45,107.59,107.38,107.52,23548.0,88.8118,88.9276,88.754,88.8697,23548.0
2018-09-26 09:55:00,107.52,107.81,107.52,107.77,22981.0,88.8697,89.1094,88.8697,89.0763,22981.0
2018-09-26 10:00:00,107.79,107.87,107.62,107.71,43749.0,89.0929,89.159,88.9524,89.0267,43749.0
2018-09-26 10:05:00,107.71,107.71,107.48,107.52,26916.0,89.0267,89.0267,88.8366,88.8697,26916.0
2018-09-26 10:10:00,107.53,107.53,107.34,107.4,68472.0,88.878,88.878,88.7209,88.7705,68472.0
2018-09-26 10:15:00,107.38,107.59,107.38,107.52,38938.0,88.754,88.9276,88.754,88.8697,38938.0
2018-09-26 10:20:00,107.51,107.56,107.41,107.54,19837.0,88.8614,88.9028,88.7788,88.8862,19837.0
2018-09-26 10:25:00,107.54,107.67,107.51,107.58,19329.0,88.8862,88.9937,88.8614,88.9193,19329.0
2018-09-26 10:30:00,107.59,107.69,107.5,107.69,23666.0,88.9276,89.0102,88.8532,89.0102,23666.0
2018-09-26 10:35:00,107.68,107.77,107.59,107.75,33464.0,89.0019,89.0763,88.9276,89.0598,33464.0
2018-09-26 10:40:00,107.76,107.78,107.64,107.74,30670.0,89.0681,89.0846,88.9689,89.0515,30670.0
2018-09-26 10:45:00,107.73,107.9,107.73,107.83,32835.0,89.0433,89.1838,89.0433,89.1259,32835.0
2018-09-26 10:50:00,107.84,107.91,107.65,107.85,45554.0,89.1342,89.192,88.9771,89.1425,45554.0
2018-09-26 10:55:00,107.84,107.9,107.7,107.7,48771.0,89.1342,89.1838,89.0185,89.0185,48771.0
2018-09-26 11:00:00,107.71,107.82,107.67,107.73,16520.0,89.0267,89.1177,88.9937,89.0433,16520.0
2018-09-26 11:05:00,107.71,107.77,107.65,107.68,15573.0,89.0267,89.0763,88.9771,89.0019,15573.0
2018-09-26 11:10:00,107.69,107.79,107.68,107.7,28343.0,89.0102,89.0929,89.0019,89.0185,28343.0
2018-09-26 11:15:00,107.73,107.83,107.73,107.76,22778.0,89.0433,89.1259,89.0433,89.0681,22778.0
2018-09-26 11:20:00,107.77,107.89,107.77,107.84,37984.0,89.0763,89.1755,89.0763,89.1342,37984.0
2018-09-26 11:25:00,107.83,107.89,107.74,107.85,24539.0,89.1259,89.1755,89.0515,89.1425,24539.0
2018-09-26 11:30:00,107.87,107.9,107.66,107.71,20010.0,89.159,89.1838,88.9854,89.0267,20010.0
2018-09-26 11:35:00,107.7,107.71,107.52,107.52,14040.0,89.0185,89.0267,88.8697,88.8697,14040.0
2018-09-26 11:40:00,107.5,107.62,107.5,107.62,19355.0,88.8532,88.9524,88.8532,88.9524,19355.0
2018-09-26 11:45:00,107.64,107.64,107.52,107.58,23057.0,88.9689,88.9689,88.8697,88.9193,23057.0
2018-09-26 11:50:00,107.58,107.58,107.54,107.56,10508.0,88.9193,88.9193,88.8862,88.9028,10508.0
2018-09-26 11:55:00,107.55,107.64,107.54,107.61,14362.0,88.8945,88.9689,88.8862,88.9441,14362.0
2018-09-26 12:00:00,107.61,107.63,107.57,107.6,15400.0,88.9441,88.9606,88.911,88.9358,15400.0
2018-09-26 12:05:00,107.59,107.62,107.58,107.6,12984.0,88.9276,88.9524,88.9193,88.9358,12984.0
2018-09-26 12:10:00,107.6,107.63,107.59,107.61,10547.0,88.9358,88.9606,88.9276,88.9441,10547.0
2018-09-26 12:15:00,107.61,107.63,107.41,107.44,36096.0,88.9441,88.9606,88.7788,88.8036,36096.0
2018-09-26 12:20:00,107.44,107.52,107.44,107.48,14627.0,88.8036,88.8697,88.8036,88.8366,14627.0
2018-09-26 12:25:00,107.47,107.57,107.44,107.56,14683.0,88.8284,88.911,88.8036,88.9028,14683.0
2018-09-26 12:30:00,107.57,107.62,107.54,107.6,15636.0,88.911,88.9524,88.8862,88.9358,15636.0
2018-09-26 12:35:00,107.59,107.64,107.56,107.6,20543.0,88.9276,88.9689,88.9028,88.9358,20543.0
2018-09-26 12:40:00,107.57,107.65,107.57,107.62,11966.0,88.911,88.9771,88.911,88.9524,11966.0
2018-09-26 12:45:00,107.64,107.71,107.6,107.67,32517.0,88.9689,89.0267,88.9358,88.9937,32517.0
2018-09-26 12:50:00,107.67,107.7,107.62,107.63,5208.0,88.9937,89.0185,88.9524,88.9606,5208.0
2018-09-26 12:55:00,107.62,107.67,107.62,107.66,12603.0,88.9524,88.9937,88.9524,88.9854,12603.0
2018-09-26 13:00:00,107.66,107.71,107.64,107.68,15373.0,88.9854,89.0267,88.9689,89.0019,15373.0
2018-09-26 13:05:00,107.69,107.73,107.67,107.7,11150.0,89.0102,89.0433,88.9937,89.0185,11150.0
2018-09-26 13:10:00,107.71,107.75,107.68,107.73,12288.0,89.0267,89.0598,89.0019,89.0433,12288.0
2018-09-26 13:15:00,107.72,107.79,107.72,107.77,16181.0,89.035,89.0929,89.035,89.0763,16181.0
2018-09-26 13:20:00,107.75,107.76,107.65,107.66,14947.0,89.0598,89.0681,88.9771,88.9854,14947.0
2018-09-26 13:25:00,107.65,107.66,107.55,107.57,17310.0,88.9771,88.9854,88.8945,88.911,17310.0
2018-09-26 13:30:00,107.57,107.6,107.5,107.58,13580.0,88.911,88.9358,88.8532,88.9193,13580.0
2018-09-26 13:35:00,107.58,107.61,107.46,107.5,9211.0,88.9193,88.9441,88.8201,88.8532,9211.0
2018-09-26 13:40:00,107.51,107.53,107.48,107.52,9520.0,88.8614,88.878,88.8366,88.8697,9520.0
2018-09-26 13:45:00,107.52,107.53,107.47,107.51,13513.0,88.8697,88.878,88.8284,88.8614,13513.0
2018-09-26 13:50:00,107.52,107.53,107.45,107.48,18971.0,88.8697,88.878,88.8118,88.8366,18971.0
2018-09-26 13:55:00,107.48,107.55,107.46,107.48,10863.0,88.8366,88.8945,88.8201,88.8366,10863.0
2018-09-26 14:00:00,107.47,107.87,107.44,107.85,59529.0,88.8284,89.159,88.8036,89.1425,59529.0
2018-09-26 14:05:00,107.89,107.91,107.72,107.72,24088.0,89.1755,89.192,89.035,89.035,24088.0
2018-09-26 14:10:00,107.71,107.85,107.63,107.78,16567.0,89.0267,89.1425,88.9606,89.0846,16567.0
2018-09-26 14:15:00,107.8,108.22,107.79,108.18,132848.0,89.1011,89.4483,89.0929,89.4152,132848.0
2018-09-26 14:20:00,108.18,108.18,107.91,108.03,62441.0,89.4152,89.4152,89.192,89.2912,62441.0
2018-09-26 14:25:00,108.03,108.03,107.77,107.77,27966.0,89.2912,89.2912,89.0763,89.0763,27966.0
2018-09-26 14:30:00,107.72,107.91,107.72,107.8,64379.0,89.035,89.192,89.035,89.1011,64379.0
2018-09-26 14:35:00,107.79,107.86,107.65,107.73,18401.0,89.0929,89.1507,88.9771,89.0433,18401.0
2018-09-26 14:40:00,107.71,107.75,107.55,107.57,36577.0,89.0267,89.0598,88.8945,88.911,36577.0
2018-09-26 14:45:00,107.55,107.63,107.43,107.59,30634.0,88.8945,88.9606,88.7953,88.9276,30634.0
2018-09-26 14:50:00,107.58,107.65,107.5,107.51,21193.0,88.9193,88.9771,88.8532,88.8614,21193.0
2018-09-26 14:55:00,107.53,107.61,107.45,107.45,28113.0,88.878,88.9441,88.8118,88.8118,28113.0
2018-09-26 15:00:00,107.43,107.44,107.22,107.29,45318.0,88.7953,88.8036,88.6217,88.6796,45318.0
2018-09-26 15:05:00,107.29,107.31,107.1,107.21,61470.0,88.6796,88.6961,88.5225,88.6135,61470.0
2018-09-26 15:10:00,107.22,107.24,107.03,107.04,49511.0,88.6217,88.6383,88.4647,88.473,49511.0
2018-09-26 15:15:00,107.03,107.07,106.97,107.06,81819.0,88.4647,88.4978,88.4151,88.4895,81819.0
2018-09-26 15:20:00,107.05,107.37,107.05,107.35,75693.0,88.4812,88.7457,88.4812,88.7292,75693.0
2018-09-26 15:25:00,107.35,107.35,107.14,107.14,36151.0,88.7292,88.7292,88.5556,88.5556,36151.0
2018-09-26 15:30:00,107.14,107.17,106.98,106.98,78657.0,88.5556,88.5804,88.4234,88.4234,78657.0
2018-09-26 15:35:00,106.98,107.05,106.87,106.99,130894.0,88.4234,88.4812,88.3324,88.4316,130894.0
2018-09-26 15:40:00,106.99,106.99,106.58,106.73,138188.0,88.4316,88.4316,88.0927,88.2167,138188.0
2018-09-26 15:45:00,106.72,106.79,106.41,106.42,149310.0,88.2085,88.2663,87.9522,87.9605,149310.0
2018-09-26 15:50:00,106.4,106.51,106.13,106.27,209912.0,87.944,88.0349,87.7208,87.8365,209912.0
2018-09-26 15:55:00,106.28,106.38,105.98,106.21,546698.0,87.8448,87.9274,87.5968,87.7869,546698.0
2018-09-27 09:30:00,106.44,106.64,106.14,106.25,49823.0,87.977,88.1423,87.7291,87.82,49823.0
2018-09-27 09:35:00,106.12,106.4,106.12,106.35,16461.0,87.7125,87.944,87.7125,87.9026,16461.0
2018-09-27 09:40:00,106.33,106.47,106.2,106.26,30366.0,87.8861,88.0018,87.7787,87.8283,30366.0
2018-09-27 09:45:00,106.27,106.54,106.27,106.4,56812.0,87.8365,88.0597,87.8365,87.944,56812.0
2018-09-27 09:50:00,106.44,106.59,106.35,106.45,22767.0,87.977,88.101,87.9026,87.9853,22767.0
2018-09-27 09:55:00,106.48,106.58,106.43,106.48,30339.0,88.0101,88.0927,87.9688,88.0101,30339.0
2018-09-27 10:00:00,106.46,106.78,106.46,106.65,42109.0,87.9936,88.2581,87.9936,88.1506,42109.0
2018-09-27 10:05:00,106.67,106.92,106.67,106.92,42967.0,88.1671,88.3738,88.1671,88.3738,42967.0
2018-09-27 10:10:00,106.92,107.09,106.84,107.03,60503.0,88.3738,88.5143,88.3076,88.4647,60503.0
2018-09-27 10:15:00,107.04,107.13,107.01,107.09,39591.0,88.473,88.5473,88.4482,88.5143,39591.0
2018-09-27 10:20:00,107.09,107.16,107.06,107.11,23505.0,88.5143,88.5721,88.4895,88.5308,23505.0
2018-09-27 10:25:00,107.11,107.25,107.08,107.19,28778.0,88.5308,88.6465,88.506,88.5969,28778.0
2018-09-27 10:30:00,107.19,107.2,107.02,107.11,28237.0,88.5969,88.6052,88.4564,88.5308,28237.0
2018-09-27 10:35:00,107.11,107.23,107.09,107.17,19150.0,88.5308,88.63,88.5143,88.5804,19150.0
2018-09-27 10:40:00,107.16,107.3,107.12,107.24,20206.0,88.5721,88.6879,88.5391,88.6383,20206.0
2018-09-27 10:45:00,107.22,107.25,107.13,107.21,19686.0,88.6217,88.6465,88.5473,88.6135,19686.0
2018-09-27 10:50:00,107.2,107.25,107.13,107.22,20698.0,88.6052,88.6465,88.5473,88.6217,20698.0
2018-09-27 10:55:00,107.21,107.32,107.17,107.29,25052.0,88.6135,88.7044,88.5804,88.6796,25052.0
2018-09-27 11:00:00,107.31,107.46,107.3,107.44,36355.0,88.6961,88.8201,88.6879,88.8036,36355.0
2018-09-27 11:05:00,107.45,107.46,107.25,107.32,53624.0,88.8118,88.8201,88.6465,88.7044,53624.0
2018-09-27 11:10:00,107.33,107.38,107.27,107.38,25950.0,88.7127,88.754,88.6631,88.754,25950.0
2018-09-27 11:15:00,107.38,107.55,107.38,107.47,43187.0,88.754,88.8945,88.754,88.8284,43187.0
2018-09-27 11:20:00,107.47,107.6,107.45,107.53,63747.0,88.8284,88.9358,88.8118,88.878,63747.0
2018-09-27 11:25:00,107.52,107.54,107.41,107.49,26869.0,88.8697,88.8862,88.7788,88.8449,26869.0
2018-09-27 11:30:00,107.49,107.53,107.41,107.44,35971.0,88.8449,88.878,88.7788,88.8036,35971.0
2018-09-27 11:35:00,107.42,107.42,107.27,107.32,42558.0,88.787,88.787,88.6631,88.7044,42558.0
2018-09-27 11:40:00,107.33,107.41,107.28,107.41,22620.0,88.7127,88.7788,88.6713,88.7788,22620.0
2018-09-27 11:45:00,107.41,107.45,107.33,107.34,13550.0,88.7788,88.8118,88.7127,88.7209,13550.0
2018-09-27 11:50:00,107.34,107.42,107.33,107.42,9900.0,88.7209,88.787,88.7127,88.787,9900.0
2018-09-27 11:55:00,107.42,107.46,107.37,107.42,21769.0,88.787,88.8201,88.7457,88.787,21769.0
2018-09-27 12:00:00,107.4,107.4,107.31,107.32,9390.0,88.7705,88.7705,88.6961,88.7044,9390.0
2018-09-27 12:05:00,107.32,107.45,107.31,107.42,18234.0,88.7044,88.8118,88.6961,88.787,18234.0
2018-09-27 12:10:00,107.41,107.45,107.31,107.42,19243.0,88.7788,88.8118,88.6961,88.787,19243.0
2018-09-27 12:15:00,107.42,107.51,107.39,107.5,22757.0,88.787,88.8614,88.7622,88.8532,22757.0
2018-09-27 12:20:00,107.5,107.5,107.38,107.38,12220.0,88.8532,88.8532,88.754,88.754,12220.0
2018-09-27 12:25:00,107.39,107.66,107.38,107.61,50939.0,88.7622,88.9854,88.754,88.9441,50939.0
2018-09-27 12:30:00,107.62,107.64,107.48,107.48,17152.0,88.9524,88.9689,88.8366,88.8366,17152.0
2018-09-27 12:35:00,107.48,107.48,107.34,107.44,15232.0,88.8366,88.8366,88.7209,88.8036,15232.0
2018-09-27 12:40:00,107.46,107.49,107.42,107.47,11167.0,88.8201,88.8449,88.787,88.8284,11167.0
2018-09-27 12:45:00,107.47,107.48,107.43,107.47,14007.0,88.8284,88.8366,88.7953,88.8284,14007.0
2018-09-27 12:50:00,107.46,107.58,107.46,107.57,27558.0,88.8201,88.9193,88.8201,88.911,27558.0
2018-09-27 12:55:00,107.56,107.63,107.51,107.61,31775.0,88.9028,88.9606,88.8614,88.9441,31775.0
2018-09-27 13:00:00,107.59,107.62,107.55,107.59,45410.0,88.9276,88.9524,88.8945,88.9276,45410.0
2018-09-27 13:05:00,107.59,107.62,107.51,107.56,42315.0,88.9276,88.9524,88.8614,88.9028,42315.0
2018-09-27 13:10:00,107.57,107.68,107.56,107.64,43041.0,88.911,89.0019,88.9028,88.9689,43041.0
2018-09-27 13:15:00,107.64,107.65,107.51,107.58,33055.0,88.9689,88.9771,88.8614,88.9193,33055.0
2018-09-27 13:20:00,107.57,107.57,107.49,107.54,73311.0,88.911,88.911,88.8449,88.8862,73311.0
2018-09-27 13:25:00,107.53,107.61,107.52,107.6,32961.0,88.878,88.9441,88.8697,88.9358,32961.0
2018-09-27 13:30:00,107.6,107.61,107.52,107.52,23924.0,88.9358,88.9441,88.8697,88.8697,23924.0
2018-09-27 13:35:00,107.52,107.57,107.46,107.47,27682.0,88.8697,88.911,88.8201,88.8284,27682.0
2018-09-27 13:40:00,107.47,107.49,107.37,107.47,56213.0,88.8284,88.8449,88.7457,88.8284,56213.0
2018-09-27 13:45:00,107.46,107.52,107.43,107.44,20644.0,88.8201,88.8697,88.7953,88.8036,20644.0
2018-09-27 13:50:00,107.45,107.53,107.43,107.44,32327.0,88.8118,88.878,88.7953,88.8036,32327.0
2018-09-27 13:55:00,107.44,107.54,107.4,107.45,25586.0,88.8036,88.8862,88.7705,88.8118,25586.0
2018-09-27 14:00:00,107.44,107.5,107.39,107.45,35082.0,88.8036,88.8532,88.7622,88.8118,35082.0
2018-09-27 14:05:00,107.45,107.47,107.33,107.44,28649.0,88.8118,88.8284,88.7127,88.8036,28649.0
2018-09-27 14:10:00,107.44,107.53,107.42,107.51,21433.0,88.8036,88.878,88.787,88.8614,21433.0
2018-09-27 14:15:00,107.51,107.51,107.42,107.47,21319.0,88.8614,88.8614,88.787,88.8284,21319.0
2018-09-27 14:20:00,107.48,107.53,107.42,107.43,25701.0,88.8366,88.878,88.787,88.7953,25701.0
2018-09-27 14:25:00,107.41,107.48,107.34,107.42,46180.0,88.7788,88.8366,88.7209,88.787,46180.0
2018-09-27 14:30:00,107.44,107.53,107.44,107.48,47049.0,88.8036,88.878,88.8036,88.8366,47049.0
2018-09-27 14:35:00,107.49,107.51,107.34,107.39,31389.0,88.8449,88.8614,88.7209,88.7622,31389.0
2018-09-27 14:40:00,107.38,107.39,107.22,107.22,49133.0,88.754,88.7622,88.6217,88.6217,49133.0
2018-09-27 14:45:00,107.22,107.26,107.19,107.2,17587.0,88.6217,88.6548,88.5969,88.6052,17587.0
2018-09-27 14:50:00,107.19,107.25,107.15,107.25,20261.0,88.5969,88.6465,88.5639,88.6465,20261.0
2018-09-27 14:55:00,107.24,107.31,107.23,107.23,23993.0,88.6383,88.6961,88.63,88.63,23993.0
2018-09-27 15:00:00,107.23,107.37,107.23,107.33,31319.0,88.63,88.7457,88.63,88.7127,31319.0
2018-09-27 15:05:00,107.33,107.36,107.28,107.29,18610.0,88.7127,88.7374,88.6713,88.6796,18610.0
2018-09-27 15:10:00,107.28,107.3,107.22,107.26,20502.0,88.6713,88.6879,88.6217,88.6548,20502.0
2018-09-27 15:15:00,107.25,107.34,107.25,107.31,18977.0,88.6465,88.7209,88.6465,88.6961,18977.0
2018-09-27 15:20:00,107.31,107.41,107.29,107.3,25898.0,88.6961,88.7788,88.6796,88.6879,25898.0
2018-09-27 15:25:00,107.32,107.33,107.25,107.29,31656.0,88.7044,88.7127,88.6465,88.6796,31656.0
2018-09-27 15:30:00,107.29,107.33,107.17,107.2,47817.0,88.6796,88.7127,88.5804,88.6052,47817.0
2018-09-27 15:35:00,107.2,107.24,107.11,107.15,41014.0,88.6052,88.6383,88.5308,88.5639,41014.0
2018-09-27 15:40:00,107.14,107.18,107.1,107.14,33088.0,88.5556,88.5887,88.5225,88.5556,33088.0
2018-09-27 15:45:00,107.13,107.26,107.12,107.18,73558.0,88.5473,88.6548,88.5391,88.5887,73558.0
2018-09-27 15:50:00,107.18,107.26,107.03,107.26,122858.0,88.5887,88.6548,88.4647,88.6548,122858.0
2018-09-27 15:55:00,107.25,107.38,107.25,107.29,258686.0,88.6465,88.754,88.6465,88.6796,258686.0
2018-09-28 09:30:00,107.22,107.46,106.64,106.88,58894.0,88.6217,88.8201,88.1423,88.3407,58894.0
2018-09-28 09:35:00,106.95,107.03,106.62,106.68,25819.0,88.3986,88.4647,88.1258,88.1754,25819.0
2018-09-28 09:40:00,106.62,106.7,106.41,106.41,19084.0,88.1258,88.1919,87.9522,87.9522,19084.0
2018-09-28 09:45:00,106.39,106.49,106.22,106.47,24691.0,87.9357,88.0184,87.7952,88.0018,24691.0
2018-09-28 09:50:00,106.47,106.6,106.41,106.44,26528.0,88.0018,88.1093,87.9522,87.977,26528.0
2018-09-28 09:55:00,106.42,106.49,106.3,106.47,33657.0,87.9605,88.0184,87.8613,88.0018,33657.0
2018-09-28 10:00:00,106.48,106.49,106.24,106.28,18928.0,88.0101,88.0184,87.8117,87.8448,18928.0
2018-09-28 10:05:00,106.27,106.3,106.19,106.24,33170.0,87.8365,87.8613,87.7704,87.8117,33170.0
2018-09-28 10:10:00,106.23,106.27,106.07,106.1,24317.0,87.8035,87.8365,87.6712,87.696,24317.0
2018-09-28 10:15:00,106.1,106.32,106.06,106.29,43084.0,87.696,87.8778,87.6629,87.8531,43084.0
2018-09-28 10:20:00,106.3,106.31,106.11,106.15,19871.0,87.8613,87.8696,87.7043,87.7373,19871.0
2018-09-28 10:25:00,106.14,106.38,106.14,106.38,22816.0,87.7291,87.9274,87.7291,87.9274,22816.0
2018-09-28 10:30:00,106.38,106.42,106.3,106.4,27932.0,87.9274,87.9605,87.8613,87.944,27932.0
2018-09-28 10:35:00,106.4,106.76,106.37,106.74,63254.0,87.944,88.2415,87.9192,88.225,63254.0
2018-09-28 10:40:00,106.76,106.76,106.61,106.64,18980.0,88.2415,88.2415,88.1175,88.1423,18980.0
2018-09-28 10:45:00,106.63,106.69,106.56,106.63,16489.0,88.1341,88.1837,88.0762,88.1341,16489.0
2018-09-28 10:50:00,106.65,106.67,106.54,106.54,43284.0,88.1506,88.1671,88.0597,88.0597,43284.0
2018-09-28 10:55:00,106.53,106.65,106.51,106.53,33088.0,88.0514,88.1506,88.0349,88.0514,33088.0
2018-09-28 11:00:00,106.55,106.58,106.47,106.48,21450.0,88.068,88.0927,88.0018,88.0101,21450.0
2018-09-28 11:05:00,106.47,106.77,106.46,106.75,62420.0,88.0018,88.2498,87.9936,88.2333,62420.0
2018-09-28 11:10:00,106.75,107.02,106.74,106.99,54832.0,88.2333,88.4564,88.225,88.4316,54832.0
2018-09-28 11:15:00,107.01,107.19,106.96,107.05,41143.0,88.4482,88.5969,88.4068,88.4812,41143.0
2018-09-28 11:20:00,107.06,107.13,106.87,106.97,17432.0,88.4895,88.5473,88.3324,88.4151,17432.0
2018-09-28 11:25:00,106.98,107.02,106.64,106.64,31584.0,88.4234,88.4564,88.1423,88.1423,31584.0
2018-09-28 11:30:00,106.65,106.76,106.48,106.5,30333.0,88.1506,88.2415,88.0101,88.0266,30333.0
2018-09-28 11:35:00,106.48,106.54,106.41,106.48,29118.0,88.0101,88.0597,87.9522,88.0101,29118.0
2018-09-28 11:40:00,106.48,106.6,106.43,106.59,12568.0,88.0101,88.1093,87.9688,88.101,12568.0
2018-09-28 11:45:00,106.58,106.73,106.57,106.72,12049.0,88.0927,88.2167,88.0845,88.2085,12049.0
2018-09-28 11:50:00,106.7,106.86,106.69,106.77,21981.0,88.1919,88.3242,88.1837,88.2498,21981.0
2018-09-28 11:55:00,106.82,106.82,106.68,106.75,9546.0,88.2911,88.2911,88.1754,88.2333,9546.0
2018-09-28 12:00:00,106.73,106.89,106.71,106.87,12694.0,88.2167,88.349,88.2002,88.3324,12694.0
2018-09-28 12:05:00,106.88,106.96,106.86,106.92,10000.0,88.3407,88.4068,88.3242,88.3738,10000.0
2018-09-28 12:10:00,106.92,107.13,106.9,107.11,28372.0,88.3738,88.5473,88.3572,88.5308,28372.0
2018-09-28 12:15:00,107.11,107.11,107.0,107.1,19704.0,88.5308,88.5308,88.4399,88.5225,19704.0
2018-09-28 12:20:00,107.11,107.18,107.07,107.11,14615.0,88.5308,88.5887,88.4978,88.5308,14615.0
2018-09-28 12:25:00,107.12,107.16,107.03,107.06,11390.0,88.5391,88.5721,88.4647,88.4895,11390.0
2018-09-28 12:30:00,107.06,107.16,107.02,107.16,16269.0,88.4895,88.5721,88.4564,88.5721,16269.0
2018-09-28 12:35:00,107.15,107.17,107.05,107.14,21769.0,88.5639,88.5804,88.4812,88.5556,21769.0
2018-09-28 12:40:00,107.13,107.15,106.99,106.99,12751.0,88.5473,88.5639,88.4316,88.4316,12751.0
2018-09-28 12:45:00,107.01,107.03,106.74,106.79,15134.0,88.4482,88.4647,88.225,88.2663,15134.0
2018-09-28 12:50:00,106.79,106.96,106.78,106.95,11449.0,88.2663,88.4068,88.2581,88.3986,11449.0
2018-09-28 12:55:00,106.94,106.97,106.92,106.94,8243.0,88.3903,88.4151,88.3738,88.3903,8243.0
2018-09-28 13:00:00,106.94,106.95,106.85,106.85,7531.0,88.3903,88.3986,88.3159,88.3159,7531.0
2018-09-28 13:05:00,106.84,106.85,106.76,106.8,5976.0,88.3076,88.3159,88.2415,88.2746,5976.0
2018-09-28 13:10:00,106.8,106.9,106.79,106.88,11248.0,88.2746,88.3572,88.2663,88.3407,11248.0
2018-09-28 13:15:00,106.87,106.94,106.85,106.94,12103.0,88.3324,88.3903,88.3159,88.3903,12103.0
2018-09-28 13:20:00,106.94,107.13,106.94,107.09,8335.0,88.3903,88.5473,88.3903,88.5143,8335.0
2018-09-28 13:25:00,107.1,107.17,107.08,107.11,11068.0,88.5225,88.5804,88.506,88.5308,11068.0
2018-09-28 13:30:00,107.1,107.21,107.1,107.21,11672.0,88.5225,88.6135,88.5225,88.6135,11672.0
2018-09-28 13:35:00,107.2,107.2,107.12,107.14,11702.0,88.6052,88.6052,88.5391,88.5556,11702.0
2018-09-28 13:40:00,107.16,107.18,107.11,107.12,15716.0,88.5721,88.5887,88.5308,88.5391,15716.0
2018-09-28 13:45:00,107.12,107.14,107.06,107.09,24323.0,88.5391,88.5556,88.4895,88.5143,24323.0
2018-09-28 13:50:00,107.08,107.19,107.07,107.07,12887.0,88.506,88.5969,88.4978,88.4978,12887.0
2018-09-28 13:55:00,107.07,107.11,107.03,107.09,13200.0,88.4978,88.5308,88.4647,88.5143,13200.0
2018-09-28 14:00:00,107.09,107.1,106.99,107.01,16215.0,88.5143,88.5225,88.4316,88.4482,16215.0
2018-09-28 14:05:00,107.02,107.03,106.88,106.95,16739.0,88.4564,88.4647,88.3407,88.3986,16739.0
2018-09-28 14:10:00,106.94,107.04,106.9,107.04,20915.0,88.3903,88.473,88.3572,88.473,20915.0
2018-09-28 14:15:00,107.03,107.08,107.01,107.04,17504.0,88.4647,88.506,88.4482,88.473,17504.0
2018-09-28 14:20:00,107.04,107.1,107.02,107.05,17205.0,88.473,88.5225,88.4564,88.4812,17205.0
2018-09-28 14:25:00,107.05,107.16,107.05,107.11,17812.0,88.4812,88.5721,88.4812,88.5308,17812.0
2018-09-28 14:30:00,107.12,107.13,107.01,107.04,9627.0,88.5391,88.5473,88.4482,88.473,9627.0
2018-09-28 14:35:00,107.05,107.07,107.0,107.05,13746.0,88.4812,88.4978,88.4399,88.4812,13746.0
2018-09-28 14:40:00,107.05,107.07,106.91,106.98,19247.0,88.4812,88.4978,88.3655,88.4234,19247.0
2018-09-28 14:45:00,106.98,106.99,106.86,106.89,13435.0,88.4234,88.4316,88.3242,88.349,13435.0
2018-09-28 14:50:00,106.89,106.94,106.87,106.94,15485.0,88.349,88.3903,88.3324,88.3903,15485.0
2018-09-28 14:55:00,106.93,106.95,106.86,106.91,23354.0,88.382,88.3986,88.3242,88.3655,23354.0
2018-09-28 15:00:00,106.91,106.97,106.87,106.87,15259.0,88.3655,88.4151,88.3324,88.3324,15259.0
2018-09-28 15:05:00,106.86,106.97,106.85,106.95,21313.0,88.3242,88.4151,88.3159,88.3986,21313.0
2018-09-28 15:10:00,106.95,106.99,106.93,106.97,9718.0,88.3986,88.4316,88.382,88.4151,9718.0
2018-09-28 15:15:00,106.96,106.99,106.93,106.95,15613.0,88.4068,88.4316,88.382,88.3986,15613.0
2018-09-28 15:20:00,106.96,107.15,106.96,107.08,20360.0,88.4068,88.5639,88.4068,88.506,20360.0
2018-09-28 15:25:00,107.08,107.12,107.05,107.11,20306.0,88.506,88.5391,88.4812,88.5308,20306.0
2018-09-28 15:30:00,107.11,107.13,106.97,107.13,42025.0,88.5308,88.5473,88.4151,88.5473,42025.0
2018-09-28 15:35:00,107.12,107.14,107.05,107.11,44161.0,88.5391,88.5556,88.4812,88.5308,44161.0
2018-09-28 15:40:00,107.11,107.17,107.04,107.1,41529.0,88.5308,88.5804,88.473,88.5225,41529.0
2018-09-28 15:45:00,107.09,107.28,107.05,107.19,62898.0,88.5143,88.6713,88.4812,88.5969,62898.0
2018-09-28 15:50:00,107.19,107.2,106.96,107.11,156511.0,88.5969,88.6052,88.4068,88.5308,156511.0
2018-09-28 15:55:00,107.11,107.33,107.1,107.3,333005.0,88.5308,88.7127,88.5225,88.6879,333005.0
2018-10-01 09:30:00,107.67,107.93,107.43,107.54,72450.0,88.9937,89.2086,88.7953,88.8862,72450.0
2018-10-01 09:35:00,107.52,108.12,107.48,108.09,24748.0,88.8697,89.3656,88.8366,89.3408,24748.0
2018-10-01 09:40:00,108.05,108.25,108.05,108.19,23515.0,89.3078,89.4731,89.3078,89.4235,23515.0
2018-10-01 09:45:00,108.19,108.37,108.17,108.2,38727.0,89.4235,89.5723,89.4069,89.4317,38727.0
2018-10-01 09:50:00,108.19,108.39,108.15,108.38,27049.0,89.4235,89.5888,89.3904,89.5805,27049.0
2018-10-01 09:55:00,108.38,108.44,108.3,108.41,22330.0,89.5805,89.6301,89.5144,89.6053,22330.0
2018-10-01 10:00:00,108.44,108.51,108.23,108.28,17947.0,89.6301,89.688,89.4565,89.4979,17947.0
2018-10-01 10:05:00,108.29,108.46,108.28,108.32,17357.0,89.5061,89.6466,89.4979,89.5309,17357.0
2018-10-01 10:10:00,108.3,108.34,108.22,108.25,19245.0,89.5144,89.5475,89.4483,89.4731,19245.0
2018-10-01 10:15:00,108.23,108.23,108.01,108.11,24774.0,89.4565,89.4565,89.2747,89.3574,24774.0
2018-10-01 10:20:00,108.1,108.29,108.09,108.24,26832.0,89.3491,89.5061,89.3408,89.4648,26832.0
2018-10-01 10:25:00,108.26,108.29,108.2,108.23,25496.0,89.4813,89.5061,89.4317,89.4565,25496.0
2018-10-01 10:30:00,108.24,108.36,108.21,108.21,27021.0,89.4648,89.564,89.44,89.44,27021.0
2018-10-01 10:35:00,108.21,108.22,108.0,108.04,22010.0,89.44,89.4483,89.2664,89.2995,22010.0
2018-10-01 10:40:00,108.04,108.06,107.98,108.06,31442.0,89.2995,89.316,89.2499,89.316,31442.0
2018-10-01 10:45:00,108.07,108.09,107.93,108.04,37553.0,89.3243,89.3408,89.2086,89.2995,37553.0
2018-10-01 10:50:00,108.04,108.36,108.03,108.36,37540.0,89.2995,89.564,89.2912,89.564,37540.0
2018-10-01 10:55:00,108.36,108.44,108.29,108.33,26730.0,89.564,89.6301,89.5061,89.5392,26730.0
2018-10-01 11:00:00,108.35,108.41,108.29,108.4,30206.0,89.5557,89.6053,89.5061,89.5971,30206.0
2018-10-01 11:05:00,108.38,108.44,108.31,108.31,39362.0,89.5805,89.6301,89.5227,89.5227,39362.0
2018-10-01 11:10:00,108.31,108.55,108.31,108.52,25847.0,89.5227,89.721,89.5227,89.6962,25847.0
2018-10-01 11:15:00,108.52,108.53,108.41,108.46,28621.0,89.6962,89.7045,89.6053,89.6466,28621.0
2018-10-01 11:20:00,108.45,108.62,108.38,108.39,64546.0,89.6384,89.7789,89.5805,89.5888,64546.0
2018-10-01 11:25:00,108.38,108.44,108.3,108.4,27642.0,89.5805,89.6301,89.5144,89.5971,27642.0
2018-10-01 11:30:00,108.41,108.43,108.3,108.37,38987.0,89.6053,89.6218,89.5144,89.5723,38987.0
2018-10-01 11:35:00,108.36,108.47,108.32,108.37,39380.0,89.564,89.6549,89.5309,89.5723,39380.0
2018-10-01 11:40:00,108.38,108.45,108.34,108.37,37348.0,89.5805,89.6384,89.5475,89.5723,37348.0
2018-10-01 11:45:00,108.38,108.46,108.34,108.46,25838.0,89.5805,89.6466,89.5475,89.6466,25838.0
2018-10-01 11:50:00,108.47,108.5,108.36,108.41,34201.0,89.6549,89.6797,89.564,89.6053,34201.0
2018-10-01 11:55:00,108.41,108.41,108.2,108.21,22272.0,89.6053,89.6053,89.4317,89.44,22272.0
2018-10-01 12:00:00,108.21,108.35,108.21,108.3,17450.0,89.44,89.5557,89.44,89.5144,17450.0
2018-10-01 12:05:00,108.31,108.44,108.3,108.37,59017.0,89.5227,89.6301,89.5144,89.5723,59017.0
2018-10-01 12:10:00,108.38,108.42,108.28,108.41,26809.0,89.5805,89.6136,89.4979,89.6053,26809.0
2018-10-01 12:15:00,108.42,108.44,108.35,108.38,30816.0,89.6136,89.6301,89.5557,89.5805,30816.0
2018-10-01 12:20:00,108.38,108.42,108.08,108.2,30332.0,89.5805,89.6136,89.3326,89.4317,30332.0
2018-10-01 12:25:00,108.23,108.28,108.15,108.18,24243.0,89.4565,89.4979,89.3904,89.4152,24243.0
2018-10-01 12:30:00,108.2,108.23,108.11,108.19,22572.0,89.4317,89.4565,89.3574,89.4235,22572.0
2018-10-01 12:35:00,108.21,108.36,108.12,108.35,19835.0,89.44,89.564,89.3656,89.5557,19835.0
2018-10-01 12:40:00,108.34,108.34,108.16,108.26,17037.0,89.5475,89.5475,89.3987,89.4813,17037.0
2018-10-01 12:45:00,108.25,108.25,108.11,108.15,14174.0,89.4731,89.4731,89.3574,89.3904,14174.0
2018-10-01 12:50:00,108.15,108.24,108.13,108.22,16134.0,89.3904,89.4648,89.3739,89.4483,16134.0
2018-10-01 12:55:00,108.21,108.21,108.13,108.15,13577.0,89.44,89.44,89.3739,89.3904,13577.0
2018-10-01 13:00:00,108.16,108.25,108.13,108.19,10855.0,89.3987,89.4731,89.3739,89.4235,10855.0
2018-10-01 13:05:00,108.2,108.21,108.1,108.14,14336.0,89.4317,89.44,89.3491,89.3822,14336.0
2018-10-01 13:10:00,108.14,108.18,108.1,108.13,17213.0,89.3822,89.4152,89.3491,89.3739,17213.0
2018-10-01 13:15:00,108.15,108.26,108.12,108.18,13749.0,89.3904,89.4813,89.3656,89.4152,13749.0
2018-10-01 13:20:00,108.2,108.26,108.19,108.24,17705.0,89.4317,89.4813,89.4235,89.4648,17705.0
2018-10-01 13:25:00,108.23,108.27,108.19,108.25,27935.0,89.4565,89.4896,89.4235,89.4731,27935.0
2018-10-01 13:30:00,108.29,108.31,108.25,108.26,19364.0,89.5061,89.5227,89.4731,89.4813,19364.0
2018-10-01 13:35:00,108.27,108.31,108.27,108.3,8218.0,89.4896,89.5227,89.4896,89.5144,8218.0
2018-10-01 13:40:00,108.31,108.31,108.25,108.27,15942.0,89.5227,89.5227,89.4731,89.4896,15942.0
2018-10-01 13:45:00,108.27,108.32,108.26,108.27,17112.0,89.4896,89.5309,89.4813,89.4896,17112.0
2018-10-01 13:50:00,108.27,108.28,108.17,108.25,20645.0,89.4896,89.4979,89.4069,89.4731,20645.0
2018-10-01 13:55:00,108.28,108.28,108.18,108.19,15849.0,89.4979,89.4979,89.4152,89.4235,15849.0
2018-10-01 14:00:00,108.19,108.19,107.99,108.02,20104.0,89.4235,89.4235,89.2582,89.283,20104.0
2018-10-01 14:05:00,108.02,108.08,107.98,108.08,12806.0,89.283,89.3326,89.2499,89.3326,12806.0
2018-10-01 14:10:00,108.07,108.11,107.98,108.05,15436.0,89.3243,89.3574,89.2499,89.3078,15436.0
2018-10-01 14:15:00,108.04,108.06,108.01,108.05,9020.0,89.2995,89.316,89.2747,89.3078,9020.0
2018-10-01 14:20:00,108.06,108.11,108.01,108.11,14904.0,89.316,89.3574,89.2747,89.3574,14904.0
2018-10-01 14:25:00,108.1,108.18,108.05,108.18,8820.0,89.3491,89.4152,89.3078,89.4152,8820.0
2018-10-01 14:30:00,108.17,108.18,108.01,108.04,22708.0,89.4069,89.4152,89.2747,89.2995,22708.0
2018-10-01 14:35:00,108.04,108.08,107.95,107.97,24199.0,89.2995,89.3326,89.2251,89.2416,24199.0
2018-10-01 14:40:00,107.98,107.99,107.9,107.92,12417.0,89.2499,89.2582,89.1838,89.2003,12417.0
2018-10-01 14:45:00,107.91,107.99,107.87,107.96,15629.0,89.192,89.2582,89.159,89.2334,15629.0
2018-10-01 14:50:00,107.98,108.06,107.94,108.05,10492.0,89.2499,89.316,89.2168,89.3078,10492.0
2018-10-01 14:55:00,108.06,108.14,108.06,108.12,13852.0,89.316,89.3822,89.316,89.3656,13852.0
2018-10-01 15:00:00,108.12,108.16,108.07,108.12,14797.0,89.3656,89.3987,89.3243,89.3656,14797.0
2018-10-01 15:05:00,108.11,108.19,108.11,108.18,16789.0,89.3574,89.4235,89.3574,89.4152,16789.0
2018-10-01 15:10:00,108.19,108.21,108.03,108.07,24772.0,89.4235,89.44,89.2912,89.3243,24772.0
2018-10-01 15:15:00,108.08,108.2,108.06,108.13,22430.0,89.3326,89.4317,89.316,89.3739,22430.0
2018-10-01 15:20:00,108.13,108.16,108.02,108.13,26339.0,89.3739,89.3987,89.283,89.3739,26339.0
2018-10-01 15:25:00,108.13,108.14,107.86,107.88,35217.0,89.3739,89.3822,89.1507,89.1673,35217.0
2018-10-01 15:30:00,107.9,107.9,107.72,107.74,28000.0,89.1838,89.1838,89.035,89.0515,28000.0
2018-10-01 15:35:00,107.75,107.79,107.61,107.64,37564.0,89.0598,89.0929,88.9441,88.9689,37564.0
2018-10-01 15:40:00,107.64,107.68,107.56,107.63,32224.0,88.9689,89.0019,88.9028,88.9606,32224.0
2018-10-01 15:45:00,107.64,107.78,107.63,107.73,29781.0,88.9689,89.0846,88.9606,89.0433,29781.0
2018-10-01 15:50:00,107.71,107.83,107.71,107.83,48956.0,89.0267,89.1259,89.0267,89.1259,48956.0
2018-10-01 15:55:00,107.83,107.86,107.7,107.73,152637.0,89.1259,89.1507,89.0185,89.0433,152637.0
2018-10-02 09:30:00,107.25,108.15,107.25,107.72,59413.0,88.6465,89.3904,88.6465,89.035,59413.0
2018-10-02 09:35:00,107.66,108.02,107.61,107.86,24981.0,88.9854,89.283,88.9441,89.1507,24981.0
2018-10-02 09:40:00,107.86,108.22,107.84,108.22,29099.0,89.1507,89.4483,89.1342,89.4483,29099.0
2018-10-02 09:45:00,108.22,108.63,108.21,108.63,39539.0,89.4483,89.7872,89.44,89.7872,39539.0
2018-10-02 09:50:00,108.64,108.76,108.49,108.52,66142.0,89.7954,89.8946,89.6714,89.6962,66142.0
2018-10-02 09:55:00,108.54,108.86,108.54,108.86,34645.0,89.7128,89.9773,89.7128,89.9773,34645.0
2018-10-02 10:00:00,108.82,108.97,108.76,108.95,50446.0,89.9442,90.0682,89.8946,90.0517,50446.0
2018-10-02 10:05:00,108.97,109.08,108.91,108.94,88537.0,90.0682,90.1591,90.0186,90.0434,88537.0
2018-10-02 10:10:00,108.97,109.02,108.77,109.0,47700.0,90.0682,90.1095,89.9029,90.093,47700.0
2018-10-02 10:15:00,109.0,109.21,108.98,109.09,107476.0,90.093,90.2666,90.0764,90.1674,107476.0
2018-10-02 10:20:00,109.09,109.16,108.95,109.07,100481.0,90.1674,90.2252,90.0517,90.1508,100481.0
2018-10-02 10:25:00,109.07,109.07,108.79,108.96,32451.0,90.1508,90.1508,89.9194,90.0599,32451.0
2018-10-02 10:30:00,108.97,108.97,108.63,108.63,47781.0,90.0682,90.0682,89.7872,89.7872,47781.0
2018-10-02 10:35:00,108.62,108.71,108.49,108.7,55910.0,89.7789,89.8533,89.6714,89.845,55910.0
2018-10-02 10:40:00,108.7,108.86,108.7,108.83,27631.0,89.845,89.9773,89.845,89.9525,27631.0
2018-10-02 10:45:00,108.83,109.16,108.83,109.14,56998.0,89.9525,90.2252,89.9525,90.2087,56998.0
2018-10-02 10:50:00,109.15,109.26,109.1,109.2,63106.0,90.217,90.3079,90.1756,90.2583,63106.0
2018-10-02 10:55:00,109.23,109.34,109.15,109.32,49053.0,90.2831,90.374,90.217,90.3575,49053.0
2018-10-02 11:00:00,109.31,109.31,109.18,109.26,20410.0,90.3492,90.3492,90.2418,90.3079,20410.0
2018-10-02 11:05:00,109.25,109.39,109.24,109.32,26752.0,90.2996,90.4153,90.2913,90.3575,26752.0
2018-10-02 11:10:00,109.32,109.44,109.32,109.37,33039.0,90.3575,90.4567,90.3575,90.3988,33039.0
2018-10-02 11:15:00,109.37,109.38,109.14,109.16,47232.0,90.3988,90.4071,90.2087,90.2252,47232.0
2018-10-02 11:20:00,109.14,109.39,109.14,109.32,21145.0,90.2087,90.4153,90.2087,90.3575,21145.0
2018-10-02 11:25:00,109.33,109.35,109.24,109.32,43918.0,90.3657,90.3823,90.2913,90.3575,43918.0
2018-10-02 11:30:00,109.34,109.48,109.27,109.37,25423.0,90.374,90.4897,90.3161,90.3988,25423.0
2018-10-02 11:35:00,109.37,109.47,109.37,109.46,71126.0,90.3988,90.4815,90.3988,90.4732,71126.0
2018-10-02 11:40:00,109.46,109.65,109.43,109.63,38090.0,90.4732,90.6302,90.4484,90.6137,38090.0
2018-10-02 11:45:00,109.64,109.7,109.55,109.64,23508.0,90.622,90.6716,90.5476,90.622,23508.0
2018-10-02 11:50:00,109.64,109.78,109.61,109.74,36138.0,90.622,90.7377,90.5972,90.7046,36138.0
2018-10-02 11:55:00,109.74,109.83,109.71,109.81,48954.0,90.7046,90.779,90.6798,90.7625,48954.0
2018-10-02 12:00:00,109.81,109.85,109.68,109.71,39580.0,90.7625,90.7955,90.655,90.6798,39580.0
2018-10-02 12:05:00,109.73,109.85,109.69,109.83,30086.0,90.6964,90.7955,90.6633,90.779,30086.0
2018-10-02 12:10:00,109.83,109.83,109.72,109.72,20278.0,90.779,90.779,90.6881,90.6881,20278.0
2018-10-02 12:15:00,109.73,109.78,109.61,109.66,29115.0,90.6964,90.7377,90.5972,90.6385,29115.0
2018-10-02 12:20:00,109.65,109.69,109.59,109.67,14141.0,90.6302,90.6633,90.5806,90.6468,14141.0
2018-10-02 12:25:00,109.68,109.71,109.64,109.7,26609.0,90.655,90.6798,90.622,90.6716,26609.0
2018-10-02 12:30:00,109.71,109.74,109.63,109.7,23785.0,90.6798,90.7046,90.6137,90.6716,23785.0
2018-10-02 12:35:00,109.68,109.72,109.63,109.68,20327.0,90.655,90.6881,90.6137,90.655,20327.0
2018-10-02 12:40:00,109.67,109.68,109.55,109.58,20301.0,90.6468,90.655,90.5476,90.5724,20301.0
2018-10-02 12:45:00,109.59,109.59,109.3,109.33,33912.0,90.5806,90.5806,90.3409,90.3657,33912.0
2018-10-02 12:50:00,109.33,109.35,108.99,109.0,58809.0,90.3657,90.3823,90.0847,90.093,58809.0
2018-10-02 12:55:00,109.01,109.04,108.88,108.98,25599.0,90.1012,90.126,89.9938,90.0764,25599.0
2018-10-02 13:00:00,109.01,109.18,109.01,109.17,15898.0,90.1012,90.2418,90.1012,90.2335,15898.0
2018-10-02 13:05:00,109.17,109.19,109.03,109.1,16785.0,90.2335,90.25,90.1178,90.1756,16785.0
2018-10-02 13:10:00,109.11,109.18,109.07,109.16,17728.0,90.1839,90.2418,90.1508,90.2252,17728.0
2018-10-02 13:15:00,109.17,109.26,109.14,109.14,13411.0,90.2335,90.3079,90.2087,90.2087,13411.0
2018-10-02 13:20:00,109.15,109.15,109.0,109.11,16696.0,90.217,90.217,90.093,90.1839,16696.0
2018-10-02 13:25:00,109.1,109.11,108.91,108.91,16452.0,90.1756,90.1839,90.0186,90.0186,16452.0
2018-10-02 13:30:00,108.9,109.01,108.86,108.97,49113.0,90.0103,90.1012,89.9773,90.0682,49113.0
2018-10-02 13:35:00,108.99,109.12,108.99,109.09,13540.0,90.0847,90.1922,90.0847,90.1674,13540.0
2018-10-02 13:40:00,109.1,109.16,109.08,109.15,10401.0,90.1756,90.2252,90.1591,90.217,10401.0
2018-10-02 13:45:00,109.18,109.25,109.14,109.14,16119.0,90.2418,90.2996,90.2087,90.2087,16119.0
2018-10-02 13:50:00,109.13,109.15,109.06,109.07,12090.0,90.2004,90.217,90.1426,90.1508,12090.0
2018-10-02 13:55:00,109.07,109.1,108.94,109.0,13130.0,90.1508,90.1756,90.0434,90.093,13130.0
2018-10-02 14:00:00,108.99,109.06,108.91,109.04,13274.0,90.0847,90.1426,90.0186,90.126,13274.0
2018-10-02 14:05:00,109.06,109.13,109.03,109.08,16331.0,90.1426,90.2004,90.1178,90.1591,16331.0
2018-10-02 14:10:00,109.08,109.15,109.08,109.13,15999.0,90.1591,90.217,90.1591,90.2004,15999.0
2018-10-02 14:15:00,109.11,109.16,109.01,109.02,16467.0,90.1839,90.2252,90.1012,90.1095,16467.0
2018-10-02 14:20:00,109.02,109.12,108.95,108.95,16483.0,90.1095,90.1922,90.0517,90.0517,16483.0
2018-10-02 14:25:00,108.94,109.01,108.9,108.95,19424.0,90.0434,90.1012,90.0103,90.0517,19424.0
2018-10-02 14:30:00,108.94,108.96,108.87,108.96,28539.0,90.0434,90.0599,89.9855,90.0599,28539.0
2018-10-02 14:35:00,108.95,108.99,108.85,108.86,18005.0,90.0517,90.0847,89.969,89.9773,18005.0
2018-10-02 14:40:00,108.86,108.89,108.74,108.78,14048.0,89.9773,90.0021,89.8781,89.9111,14048.0
2018-10-02 14:45:00,108.76,108.82,108.74,108.82,15660.0,89.8946,89.9442,89.8781,89.9442,15660.0
2018-10-02 14:50:00,108.83,108.88,108.75,108.75,12727.0,89.9525,89.9938,89.8863,89.8863,12727.0
2018-10-02 14:55:00,108.75,108.82,108.71,108.76,13370.0,89.8863,89.9442,89.8533,89.8946,13370.0
2018-10-02 15:00:00,108.77,108.77,108.52,108.52,32731.0,89.9029,89.9029,89.6962,89.6962,32731.0
2018-10-02 15:05:00,108.51,108.59,108.47,108.56,31573.0,89.688,89.7541,89.6549,89.7293,31573.0
2018-10-02 15:10:00,108.57,108.66,108.57,108.65,16447.0,89.7376,89.812,89.7376,89.8037,16447.0
2018-10-02 15:15:00,108.66,108.75,108.63,108.63,20545.0,89.812,89.8863,89.7872,89.7872,20545.0
2018-10-02 15:20:00,108.63,108.69,108.61,108.67,17169.0,89.7872,89.8367,89.7706,89.8202,17169.0
2018-10-02 15:25:00,108.67,108.74,108.65,108.66,24873.0,89.8202,89.8781,89.8037,89.812,24873.0
2018-10-02 15:30:00,108.67,108.78,108.66,108.76,29241.0,89.8202,89.9111,89.812,89.8946,29241.0
2018-10-02 15:35:00,108.76,108.78,108.68,108.68,30602.0,89.8946,89.9111,89.8285,89.8285,30602.0
2018-10-02 15:40:00,108.67,108.85,108.67,108.73,52318.0,89.8202,89.969,89.8202,89.8698,52318.0
2018-10-02 15:45:00,108.72,108.84,108.72,108.83,55165.0,89.8615,89.9607,89.8615,89.9525,55165.0
2018-10-02 15:50:00,108.83,108.85,108.49,108.55,124656.0,89.9525,89.969,89.6714,89.721,124656.0
2018-10-02 15:55:00,108.55,108.57,108.44,108.46,260145.0,89.721,89.7376,89.6301,89.6466,260145.0
2018-10-03 09:30:00,109.02,109.2,108.66,108.66,60394.0,90.1095,90.2583,89.812,89.812,60394.0
2018-10-03 09:35:00,108.69,109.0,108.67,108.81,33335.0,89.8367,90.093,89.8202,89.9359,33335.0
2018-10-03 09:40:00,108.82,108.93,108.24,108.24,31614.0,89.9442,90.0351,89.4648,89.4648,31614.0
2018-10-03 09:45:00,108.27,108.53,108.01,108.01,38010.0,89.4896,89.7045,89.2747,89.2747,38010.0
2018-10-03 09:50:00,108.01,108.03,107.69,107.84,39312.0,89.2747,89.2912,89.0102,89.1342,39312.0
2018-10-03 09:55:00,107.84,107.85,107.41,107.59,71654.0,89.1342,89.1425,88.7788,88.9276,71654.0
2018-10-03 10:00:00,107.6,107.82,107.47,107.63,52426.0,88.9358,89.1177,88.8284,88.9606,52426.0
2018-10-03 10:05:00,107.62,107.95,107.62,107.94,50603.0,88.9524,89.2251,88.9524,89.2168,50603.0
2018-10-03 10:10:00,107.96,108.06,107.8,108.04,53072.0,89.2334,89.316,89.1011,89.2995,53072.0
2018-10-03 10:15:00,108.05,108.05,107.84,107.88,42865.0,89.3078,89.3078,89.1342,89.1673,42865.0
2018-10-03 10:20:00,107.87,108.1,107.83,107.98,31681.0,89.159,89.3491,89.1259,89.2499,31681.0
2018-10-03 10:25:00,107.97,108.01,107.75,107.93,29581.0,89.2416,89.2747,89.0598,89.2086,29581.0
2018-10-03 10:30:00,107.95,108.12,107.9,107.93,36848.0,89.2251,89.3656,89.1838,89.2086,36848.0
2018-10-03 10:35:00,107.93,108.07,107.84,107.92,25979.0,89.2086,89.3243,89.1342,89.2003,25979.0
2018-10-03 10:40:00,107.91,108.03,107.79,107.98,25514.0,89.192,89.2912,89.0929,89.2499,25514.0
2018-10-03 10:45:00,108.01,108.07,107.95,108.03,20746.0,89.2747,89.3243,89.2251,89.2912,20746.0
2018-10-03 10:50:00,108.02,108.04,107.84,107.85,22790.0,89.283,89.2995,89.1342,89.1425,22790.0
2018-10-03 10:55:00,107.85,107.94,107.66,107.76,27994.0,89.1425,89.2168,88.9854,89.0681,27994.0
2018-10-03 11:00:00,107.78,107.81,107.52,107.58,21431.0,89.0846,89.1094,88.8697,88.9193,21431.0
2018-10-03 11:05:00,107.58,107.72,107.57,107.72,22136.0,88.9193,89.035,88.911,89.035,22136.0
2018-10-03 11:10:00,107.72,107.74,107.64,107.71,30549.0,89.035,89.0515,88.9689,89.0267,30549.0
2018-10-03 11:15:00,107.71,107.74,107.66,107.67,22515.0,89.0267,89.0515,88.9854,88.9937,22515.0
2018-10-03 11:20:00,107.66,107.82,107.66,107.81,28653.0,88.9854,89.1177,88.9854,89.1094,28653.0
2018-10-03 11:25:00,107.8,107.8,107.64,107.75,48692.0,89.1011,89.1011,88.9689,89.0598,48692.0
2018-10-03 11:30:00,107.75,107.88,107.72,107.84,39853.0,89.0598,89.1673,89.035,89.1342,39853.0
2018-10-03 11:35:00,107.84,107.88,107.63,107.76,49656.0,89.1342,89.1673,88.9606,89.0681,49656.0
2018-10-03 11:40:00,107.78,107.78,107.67,107.72,38806.0,89.0846,89.0846,88.9937,89.035,38806.0
2018-10-03 11:45:00,107.71,107.81,107.63,107.81,16918.0,89.0267,89.1094,88.9606,89.1094,16918.0
2018-10-03 11:50:00,107.82,107.93,107.81,107.83,16500.0,89.1177,89.2086,89.1094,89.1259,16500.0
2018-10-03 11:55:00,107.84,108.04,107.77,108.04,19344.0,89.1342,89.2995,89.0763,89.2995,19344.0
2018-10-03 12:00:00,108.06,108.2,108.02,108.2,33091.0,89.316,89.4317,89.283,89.4317,33091.0
2018-10-03 12:05:00,108.18,108.28,108.17,108.17,37163.0,89.4152,89.4979,89.4069,89.4069,37163.0
2018-10-03 12:10:00,108.17,108.55,108.17,108.48,44512.0,89.4069,89.721,89.4069,89.6632,44512.0
2018-10-03 12:15:00,108.48,108.66,108.48,108.6,22996.0,89.6632,89.812,89.6632,89.7624,22996.0
2018-10-03 12:20:00,108.61,108.72,108.6,108.72,24392.0,89.7706,89.8615,89.7624,89.8615,24392.0
2018-10-03 12:25:00,108.73,108.73,108.63,108.71,25920.0,89.8698,89.8698,89.7872,89.8533,25920.0
2018-10-03 12:30:00,108.7,108.7,108.55,108.59,45747.0,89.845,89.845,89.721,89.7541,45747.0
2018-10-03 12:35:00,108.6,108.66,108.46,108.47,42166.0,89.7624,89.812,89.6466,89.6549,42166.0
2018-10-03 12:40:00,108.47,108.53,108.4,108.51,55222.0,89.6549,89.7045,89.5971,89.688,55222.0
2018-10-03 12:45:00,108.5,108.61,108.5,108.6,98917.0,89.6797,89.7706,89.6797,89.7624,98917.0
2018-10-03 12:50:00,108.59,108.65,108.52,108.59,22094.0,89.7541,89.8037,89.6962,89.7541,22094.0
2018-10-03 12:55:00,108.57,108.64,108.57,108.63,12735.0,89.7376,89.7954,89.7376,89.7872,12735.0
2018-10-03 13:00:00,108.65,108.88,108.62,108.88,27281.0,89.8037,89.9938,89.7789,89.9938,27281.0
2018-10-03 13:05:00,108.88,108.94,108.82,108.84,24291.0,89.9938,90.0434,89.9442,89.9607,24291.0
2018-10-03 13:10:00,108.83,108.88,108.79,108.85,40589.0,89.9525,89.9938,89.9194,89.969,40589.0
2018-10-03 13:15:00,108.85,108.88,108.78,108.88,42291.0,89.969,89.9938,89.9111,89.9938,42291.0
2018-10-03 13:20:00,108.88,108.88,108.76,108.81,16795.0,89.9938,89.9938,89.8946,89.9359,16795.0
2018-10-03 13:25:00,108.79,108.82,108.73,108.79,15180.0,89.9194,89.9442,89.8698,89.9194,15180.0
2018-10-03 13:30:00,108.8,108.88,108.76,108.84,20945.0,89.9277,89.9938,89.8946,89.9607,20945.0
2018-10-03 13:35:00,108.85,108.92,108.8,108.88,23562.0,89.969,90.0269,89.9277,89.9938,23562.0
2018-10-03 13:40:00,108.88,108.96,108.84,108.91,35544.0,89.9938,90.0599,89.9607,90.0186,35544.0
2018-10-03 13:45:00,108.9,108.97,108.84,108.87,21241.0,90.0103,90.0682,89.9607,89.9855,21241.0
2018-10-03 13:50:00,108.88,109.02,108.87,108.93,32647.0,89.9938,90.1095,89.9855,90.0351,32647.0
2018-10-03 13:55:00,108.95,109.0,108.93,108.98,31254.0,90.0517,90.093,90.0351,90.0764,31254.0
2018-10-03 14:00:00,108.98,109.0,108.93,108.96,22661.0,90.0764,90.093,90.0351,90.0599,22661.0
2018-10-03 14:05:00,108.97,109.0,108.89,108.91,46358.0,90.0682,90.093,90.0021,90.0186,46358.0
2018-10-03 14:10:00,108.9,108.91,108.81,108.89,35605.0,90.0103,90.0186,89.9359,90.0021,35605.0
2018-10-03 14:15:00,108.88,108.94,108.81,108.89,53235.0,89.9938,90.0434,89.9359,90.0021,53235.0
2018-10-03 14:20:00,108.89,108.93,108.83,108.87,43170.0,90.0021,90.0351,89.9525,89.9855,43170.0
2018-10-03 14:25:00,108.87,108.94,108.84,108.9,53152.0,89.9855,90.0434,89.9607,90.0103,53152.0
2018-10-03 14:30:00,108.9,108.93,108.72,108.77,98149.0,90.0103,90.0351,89.8615,89.9029,98149.0
2018-10-03 14:35:00,108.77,108.8,108.65,108.8,105571.0,89.9029,89.9277,89.8037,89.9277,105571.0
2018-10-03 14:40:00,108.8,108.81,108.63,108.66,124758.0,89.9277,89.9359,89.7872,89.812,124758.0
2018-10-03 14:45:00,108.66,108.77,108.65,108.69,96252.0,89.812,89.9029,89.8037,89.8367,96252.0
2018-10-03 14:50:00,108.69,108.74,108.45,108.45,51579.0,89.8367,89.8781,89.6384,89.6384,51579.0
2018-10-03 14:55:00,108.44,108.59,108.44,108.47,51222.0,89.6301,89.7541,89.6301,89.6549,51222.0
2018-10-03 15:00:00,108.47,108.54,108.33,108.34,43329.0,89.6549,89.7128,89.5392,89.5475,43329.0
2018-10-03 15:05:00,108.35,108.52,108.33,108.51,48757.0,89.5557,89.6962,89.5392,89.688,48757.0
2018-10-03 15:10:00,108.51,108.53,108.34,108.46,52716.0,89.688,89.7045,89.5475,89.6466,52716.0
2018-10-03 15:15:00,108.46,108.51,108.41,108.46,66168.0,89.6466,89.688,89.6053,89.6466,66168.0
2018-10-03 15:20:00,108.47,108.61,108.4,108.57,99434.0,89.6549,89.7706,89.5971,89.7376,99434.0
2018-10-03 15:25:00,108.57,108.59,108.45,108.54,137118.0,89.7376,89.7541,89.6384,89.7128,137118.0
2018-10-03 15:30:00,108.53,108.61,108.52,108.57,72284.0,89.7045,89.7706,89.6962,89.7376,72284.0
2018-10-03 15:35:00,108.57,108.61,108.48,108.55,176957.0,89.7376,89.7706,89.6632,89.721,176957.0
2018-10-03 15:40:00,108.54,108.55,108.35,108.36,78155.0,89.7128,89.721,89.5557,89.564,78155.0
2018-10-03 15:45:00,108.36,108.44,108.24,108.25,73519.0,89.564,89.6301,89.4648,89.4731,73519.0
2018-10-03 15:50:00,108.24,108.34,108.17,108.19,88415.0,89.4648,89.5475,89.4069,89.4235,88415.0
2018-10-03 15:55:00,108.19,108.24,108.08,108.18,160314.0,89.4235,89.4648,89.3326,89.4152,160314.0
2018-10-04 09:30:00,107.32,107.53,106.83,106.98,80684.0,88.7044,88.878,88.2994,88.4234,80684.0
2018-10-04 09:35:00,106.99,107.11,106.81,107.06,33621.0,88.4316,88.5308,88.2829,88.4895,33621.0
2018-10-04 09:40:00,107.08,107.23,106.94,106.94,48031.0,88.506,88.63,88.3903,88.3903,48031.0
2018-10-04 09:45:00,106.98,107.1,106.68,106.75,58454.0,88.4234,88.5225,88.1754,88.2333,58454.0
2018-10-04 09:50:00,106.74,107.08,106.65,107.03,67027.0,88.225,88.506,88.1506,88.4647,67027.0
2018-10-04 09:55:00,107.0,107.02,106.41,106.52,60288.0,88.4399,88.4564,87.9522,88.0432,60288.0
2018-10-04 10:00:00,106.5,106.5,106.18,106.38,192867.0,88.0266,88.0266,87.7621,87.9274,192867.0
2018-10-04 10:05:00,106.39,106.4,106.15,106.27,37722.0,87.9357,87.944,87.7373,87.8365,37722.0
2018-10-04 10:10:00,106.26,106.38,106.12,106.33,36859.0,87.8283,87.9274,87.7125,87.8861,36859.0
2018-10-04 10:15:00,106.34,106.39,106.2,106.32,31084.0,87.8944,87.9357,87.7787,87.8778,31084.0
2018-10-04 10:20:00,106.31,106.32,106.08,106.09,38793.0,87.8696,87.8778,87.6795,87.6877,38793.0
2018-10-04 10:25:00,106.09,106.27,106.02,106.21,28551.0,87.6877,87.8365,87.6299,87.7869,28551.0
2018-10-04 10:30:00,106.19,106.19,105.93,106.01,46137.0,87.7704,87.7704,87.5555,87.6216,46137.0
2018-10-04 10:35:00,106.01,106.24,105.95,106.18,53096.0,87.6216,87.8117,87.572,87.7621,53096.0
2018-10-04 10:40:00,106.19,106.3,105.84,106.0,109773.0,87.7704,87.8613,87.4811,87.6134,109773.0
2018-10-04 10:45:00,106.0,106.28,106.0,106.28,51672.0,87.6134,87.8448,87.6134,87.8448,51672.0
2018-10-04 10:50:00,106.29,106.45,106.27,106.27,27790.0,87.8531,87.9853,87.8365,87.8365,27790.0
2018-10-04 10:55:00,106.27,106.29,106.02,106.02,73361.0,87.8365,87.8531,87.6299,87.6299,73361.0
2018-10-04 11:00:00,106.02,106.35,105.95,106.32,33672.0,87.6299,87.9026,87.572,87.8778,33672.0
2018-10-04 11:05:00,106.33,106.37,106.12,106.15,24046.0,87.8861,87.9192,87.7125,87.7373,24046.0
2018-10-04 11:10:00,106.13,106.15,105.93,105.98,54442.0,87.7208,87.7373,87.5555,87.5968,54442.0
2018-10-04 11:15:00,105.98,106.12,105.96,106.04,32859.0,87.5968,87.7125,87.5803,87.6464,32859.0
2018-10-04 11:20:00,106.04,106.2,106.04,106.2,37726.0,87.6464,87.7787,87.6464,87.7787,37726.0
2018-10-04 11:25:00,106.21,106.34,106.13,106.14,33476.0,87.7869,87.8944,87.7208,87.7291,33476.0
2018-10-04 11:30:00,106.17,106.21,106.02,106.11,39950.0,87.7539,87.7869,87.6299,87.7043,39950.0
2018-10-04 11:35:00,106.11,106.12,105.81,105.83,32276.0,87.7043,87.7125,87.4563,87.4728,32276.0
2018-10-04 11:40:00,105.82,105.95,105.81,105.81,25968.0,87.4646,87.572,87.4563,87.4563,25968.0
2018-10-04 11:45:00,105.82,106.07,105.81,105.91,38429.0,87.4646,87.6712,87.4563,87.539,38429.0
2018-10-04 11:50:00,105.91,106.02,105.81,106.02,29071.0,87.539,87.6299,87.4563,87.6299,29071.0
2018-10-04 11:55:00,106.03,106.08,105.94,106.02,25244.0,87.6382,87.6795,87.5638,87.6299,25244.0
2018-10-04 12:00:00,106.01,106.01,105.85,105.88,26242.0,87.6216,87.6216,87.4894,87.5142,26242.0
2018-10-04 12:05:00,105.87,106.04,105.78,106.01,41074.0,87.5059,87.6464,87.4315,87.6216,41074.0
2018-10-04 12:10:00,106.01,106.01,105.75,105.78,39554.0,87.6216,87.6216,87.4067,87.4315,39554.0
2018-10-04 12:15:00,105.78,105.8,105.59,105.7,53573.0,87.4315,87.448,87.2745,87.3654,53573.0
2018-10-04 12:20:00,105.71,105.75,105.56,105.68,27470.0,87.3737,87.4067,87.2497,87.3489,27470.0
2018-10-04 12:25:00,105.7,105.73,105.59,105.68,29689.0,87.3654,87.3902,87.2745,87.3489,29689.0
2018-10-04 12:30:00,105.68,105.8,105.6,105.79,42008.0,87.3489,87.448,87.2827,87.4398,42008.0
2018-10-04 12:35:00,105.8,105.99,105.77,105.82,49624.0,87.448,87.6051,87.4232,87.4646,49624.0
2018-10-04 12:40:00,105.82,105.89,105.76,105.81,33531.0,87.4646,87.5224,87.415,87.4563,33531.0
2018-10-04 12:45:00,105.81,105.86,105.73,105.73,27527.0,87.4563,87.4976,87.3902,87.3902,27527.0
2018-10-04 12:50:00,105.73,105.86,105.67,105.7,36610.0,87.3902,87.4976,87.3406,87.3654,36610.0
2018-10-04 12:55:00,105.71,105.71,105.46,105.6,41188.0,87.3737,87.3737,87.167,87.2827,41188.0
2018-10-04 13:00:00,105.61,105.61,105.48,105.56,28636.0,87.291,87.291,87.1836,87.2497,28636.0
2018-10-04 13:05:00,105.56,105.67,105.52,105.59,31696.0,87.2497,87.3406,87.2166,87.2745,31696.0
2018-10-04 13:10:00,105.58,105.58,105.28,105.29,64412.0,87.2662,87.2662,87.0182,87.0265,64412.0
2018-10-04 13:15:00,105.29,105.35,105.13,105.15,55290.0,87.0265,87.0761,86.8943,86.9108,55290.0
2018-10-04 13:20:00,105.14,105.21,105.08,105.13,71800.0,86.9025,86.9604,86.8529,86.8943,71800.0
2018-10-04 13:25:00,105.13,105.25,105.12,105.2,79610.0,86.8943,86.9934,86.886,86.9521,79610.0
2018-10-04 13:30:00,105.18,105.19,105.05,105.17,33526.0,86.9356,86.9439,86.8281,86.9273,33526.0
2018-10-04 13:35:00,105.17,105.33,105.16,105.28,32645.0,86.9273,87.0596,86.9191,87.0182,32645.0
2018-10-04 13:40:00,105.3,105.33,105.09,105.09,58525.0,87.0348,87.0596,86.8612,86.8612,58525.0
2018-10-04 13:45:00,105.1,105.21,104.95,105.05,79071.0,86.8695,86.9604,86.7455,86.8281,79071.0
2018-10-04 13:50:00,105.04,105.11,104.88,104.96,56016.0,86.8199,86.8777,86.6876,86.7538,56016.0
2018-10-04 13:55:00,104.95,105.02,104.86,105.02,22750.0,86.7455,86.8033,86.6711,86.8033,22750.0
2018-10-04 14:00:00,105.02,105.23,104.93,105.19,37186.0,86.8033,86.9769,86.729,86.9439,37186.0
2018-10-04 14:05:00,105.2,105.32,105.14,105.21,43424.0,86.9521,87.0513,86.9025,86.9604,43424.0
2018-10-04 14:10:00,105.2,105.26,105.11,105.26,35721.0,86.9521,87.0017,86.8777,87.0017,35721.0
2018-10-04 14:15:00,105.25,105.26,105.11,105.2,65404.0,86.9934,87.0017,86.8777,86.9521,65404.0
2018-10-04 14:20:00,105.2,105.42,105.02,105.36,83466.0,86.9521,87.134,86.8033,87.0844,83466.0
2018-10-04 14:25:00,105.34,105.53,105.34,105.51,33627.0,87.0678,87.2249,87.0678,87.2083,33627.0
2018-10-04 14:30:00,105.5,105.59,105.43,105.52,47049.0,87.2001,87.2745,87.1422,87.2166,47049.0
2018-10-04 14:35:00,105.5,105.78,105.46,105.72,49875.0,87.2001,87.4315,87.167,87.3819,49875.0
2018-10-04 14:40:00,105.7,105.7,105.42,105.42,42026.0,87.3654,87.3654,87.134,87.134,42026.0
2018-10-04 14:45:00,105.42,105.57,105.35,105.41,50918.0,87.134,87.2579,87.0761,87.1257,50918.0
2018-10-04 14:50:00,105.44,105.57,105.42,105.51,42187.0,87.1505,87.2579,87.134,87.2083,42187.0
2018-10-04 14:55:00,105.53,105.59,105.43,105.49,35283.0,87.2249,87.2745,87.1422,87.1918,35283.0
2018-10-04 15:00:00,105.51,105.76,105.44,105.76,40554.0,87.2083,87.415,87.1505,87.415,40554.0
2018-10-04 15:05:00,105.75,105.99,105.75,105.94,56746.0,87.4067,87.6051,87.4067,87.5638,56746.0
2018-10-04 15:10:00,105.93,105.95,105.79,105.92,36315.0,87.5555,87.572,87.4398,87.5472,36315.0
2018-10-04 15:15:00,105.93,106.08,105.88,106.08,41299.0,87.5555,87.6795,87.5142,87.6795,41299.0
2018-10-04 15:20:00,106.08,106.08,105.93,106.02,44187.0,87.6795,87.6795,87.5555,87.6299,44187.0
2018-10-04 15:25:00,106.03,106.1,105.93,105.94,63256.0,87.6382,87.696,87.5555,87.5638,63256.0
2018-10-04 15:30:00,105.93,105.99,105.82,105.86,69288.0,87.5555,87.6051,87.4646,87.4976,69288.0
2018-10-04 15:35:00,105.85,105.91,105.78,105.8,62746.0,87.4894,87.539,87.4315,87.448,62746.0
2018-10-04 15:40:00,105.78,105.97,105.73,105.96,64466.0,87.4315,87.5886,87.3902,87.5803,64466.0
2018-10-04 15:45:00,105.95,106.18,105.95,106.09,97297.0,87.572,87.7621,87.572,87.6877,97297.0
2018-10-04 15:50:00,106.1,106.15,105.91,106.0,161426.0,87.696,87.7373,87.539,87.6134,161426.0
2018-10-04 15:55:00,105.99,106.01,105.83,105.87,379254.0,87.6051,87.6216,87.4728,87.5059,379254.0
2018-10-05 09:30:00,105.64,105.85,104.82,105.08,86617.0,87.3158,87.4894,86.638,86.8529,86617.0
2018-10-05 09:35:00,105.1,105.81,105.08,105.52,50815.0,86.8695,87.4563,86.8529,87.2166,50815.0
2018-10-05 09:40:00,105.52,105.81,105.44,105.8,27722.0,87.2166,87.4563,87.1505,87.448,27722.0
2018-10-05 09:45:00,105.76,105.93,105.33,105.34,32970.0,87.415,87.5555,87.0596,87.0678,32970.0
2018-10-05 09:50:00,105.34,105.42,105.0,105.08,30209.0,87.0678,87.134,86.7868,86.8529,30209.0
2018-10-05 09:55:00,105.09,105.1,104.73,104.75,26278.0,86.8612,86.8695,86.5636,86.5802,26278.0
2018-10-05 10:00:00,104.77,104.94,104.46,104.51,45292.0,86.5967,86.7372,86.3405,86.3818,45292.0
2018-10-05 10:05:00,104.54,104.62,104.25,104.27,45532.0,86.4066,86.4727,86.1669,86.1834,45532.0
2018-10-05 10:10:00,104.25,104.29,103.76,103.94,96898.0,86.1669,86.2,85.7619,85.9107,96898.0
2018-10-05 10:15:00,103.92,104.0,103.53,103.64,130762.0,85.8941,85.9603,85.5718,85.6627,130762.0
2018-10-05 10:20:00,103.62,103.89,103.52,103.89,132510.0,85.6462,85.8694,85.5635,85.8694,132510.0
2018-10-05 10:25:00,103.92,104.04,103.73,103.82,115754.0,85.8941,85.9933,85.7371,85.8115,115754.0
2018-10-05 10:30:00,103.83,103.98,103.72,103.84,75807.0,85.8198,85.9437,85.7288,85.828,75807.0
2018-10-05 10:35:00,103.84,103.95,103.56,103.56,53482.0,85.828,85.9189,85.5966,85.5966,53482.0
2018-10-05 10:40:00,103.58,103.73,103.46,103.57,74623.0,85.6131,85.7371,85.5139,85.6049,74623.0
2018-10-05 10:45:00,103.55,103.61,103.32,103.32,82893.0,85.5883,85.6379,85.3982,85.3982,82893.0
2018-10-05 10:50:00,103.31,103.35,103.15,103.22,117094.0,85.39,85.423,85.2577,85.3156,117094.0
2018-10-05 10:55:00,103.24,103.5,103.19,103.45,65699.0,85.3321,85.547,85.2908,85.5057,65699.0
2018-10-05 11:00:00,103.45,103.76,103.36,103.68,70963.0,85.5057,85.7619,85.4313,85.6958,70963.0
2018-10-05 11:05:00,103.68,103.88,103.44,103.44,72676.0,85.6958,85.8611,85.4974,85.4974,72676.0
2018-10-05 11:10:00,103.44,103.46,103.19,103.4,68484.0,85.4974,85.5139,85.2908,85.4643,68484.0
2018-10-05 11:15:00,103.39,103.42,103.06,103.12,53890.0,85.4561,85.4809,85.1833,85.2329,53890.0
2018-10-05 11:20:00,103.11,103.12,102.92,103.11,62688.0,85.2247,85.2329,85.0676,85.2247,62688.0
2018-10-05 11:25:00,103.13,103.16,102.96,103.0,35869.0,85.2412,85.266,85.1007,85.1337,35869.0
2018-10-05 11:30:00,103.0,103.06,102.8,102.9,63982.0,85.1337,85.1833,84.9684,85.0511,63982.0
2018-10-05 11:35:00,102.9,103.21,102.81,103.08,56517.0,85.0511,85.3073,84.9767,85.1999,56517.0
2018-10-05 11:40:00,103.07,103.07,102.57,102.67,88700.0,85.1916,85.1916,84.7783,84.861,88700.0
2018-10-05 11:45:00,102.66,102.74,102.46,102.73,85383.0,84.8527,84.9188,84.6874,84.9106,85383.0
2018-10-05 11:50:00,102.73,102.79,102.58,102.75,80047.0,84.9106,84.9602,84.7866,84.9271,80047.0
2018-10-05 11:55:00,102.74,102.86,102.67,102.75,47834.0,84.9188,85.018,84.861,84.9271,47834.0
2018-10-05 12:00:00,102.76,102.81,102.61,102.69,42164.0,84.9354,84.9767,84.8114,84.8775,42164.0
2018-10-05 12:05:00,102.68,102.71,102.54,102.68,38273.0,84.8692,84.894,84.7535,84.8692,38273.0
2018-10-05 12:10:00,102.66,102.77,102.65,102.69,61987.0,84.8527,84.9436,84.8444,84.8775,61987.0
2018-10-05 12:15:00,102.69,102.83,102.57,102.79,63603.0,84.8775,84.9932,84.7783,84.9602,63603.0
2018-10-05 12:20:00,102.78,102.89,102.61,102.61,127900.0,84.9519,85.0428,84.8114,84.8114,127900.0
2018-10-05 12:25:00,102.61,102.71,102.54,102.68,30322.0,84.8114,84.894,84.7535,84.8692,30322.0
2018-10-05 12:30:00,102.67,102.67,102.43,102.43,50154.0,84.861,84.861,84.6626,84.6626,50154.0
2018-10-05 12:35:00,102.43,102.5,102.11,102.11,80464.0,84.6626,84.7205,84.3981,84.3981,80464.0
2018-10-05 12:40:00,102.12,102.32,102.03,102.29,83286.0,84.4064,84.5717,84.332,84.5469,83286.0
2018-10-05 12:45:00,102.28,102.44,102.23,102.44,43757.0,84.5386,84.6709,84.4973,84.6709,43757.0
2018-10-05 12:50:00,102.42,102.44,102.29,102.36,47246.0,84.6543,84.6709,84.5469,84.6047,47246.0
2018-10-05 12:55:00,102.35,102.36,102.17,102.22,41807.0,84.5965,84.6047,84.4477,84.489,41807.0
2018-10-05 13:00:00,102.18,102.2,101.93,102.12,105917.0,84.456,84.4725,84.2493,84.4064,105917.0
2018-10-05 13:05:00,102.13,102.14,101.86,101.88,91581.0,84.4146,84.4229,84.1915,84.208,91581.0
2018-10-05 13:10:00,101.89,101.99,101.77,101.89,114239.0,84.2163,84.2989,84.1171,84.2163,114239.0
2018-10-05 13:15:00,101.9,102.21,101.9,102.12,58579.0,84.2245,84.4808,84.2245,84.4064,58579.0
2018-10-05 13:20:00,102.12,102.15,101.84,101.91,60948.0,84.4064,84.4312,84.1749,84.2328,60948.0
2018-10-05 13:25:00,101.91,101.98,101.76,101.96,82871.0,84.2328,84.2907,84.1088,84.2741,82871.0
2018-10-05 13:30:00,101.96,102.13,101.95,102.06,58465.0,84.2741,84.4146,84.2659,84.3568,58465.0
2018-10-05 13:35:00,102.05,102.22,102.02,102.17,74754.0,84.3485,84.489,84.3237,84.4477,74754.0
2018-10-05 13:40:00,102.17,102.48,102.17,102.4,97784.0,84.4477,84.7039,84.4477,84.6378,97784.0
2018-10-05 13:45:00,102.4,102.44,102.29,102.42,42750.0,84.6378,84.6709,84.5469,84.6543,42750.0
2018-10-05 13:50:00,102.43,102.49,102.35,102.42,90717.0,84.6626,84.7122,84.5965,84.6543,90717.0
2018-10-05 13:55:00,102.43,102.56,102.41,102.46,59138.0,84.6626,84.7701,84.6461,84.6874,59138.0
2018-10-05 14:00:00,102.45,102.66,102.35,102.65,44665.0,84.6791,84.8527,84.5965,84.8444,44665.0
2018-10-05 14:05:00,102.65,102.74,102.55,102.58,65924.0,84.8444,84.9188,84.7618,84.7866,65924.0
2018-10-05 14:10:00,102.6,102.77,102.6,102.61,58127.0,84.8031,84.9436,84.8031,84.8114,58127.0
2018-10-05 14:15:00,102.61,102.8,102.5,102.8,40899.0,84.8114,84.9684,84.7205,84.9684,40899.0
2018-10-05 14:20:00,102.8,102.88,102.73,102.78,40795.0,84.9684,85.0345,84.9106,84.9519,40795.0
2018-10-05 14:25:00,102.78,102.94,102.71,102.91,44478.0,84.9519,85.0841,84.894,85.0593,44478.0
2018-10-05 14:30:00,102.92,102.97,102.82,102.84,46020.0,85.0676,85.1089,84.985,85.0015,46020.0
2018-10-05 14:35:00,102.85,102.89,102.68,102.78,47160.0,85.0097,85.0428,84.8692,84.9519,47160.0
2018-10-05 14:40:00,102.79,103.03,102.78,102.91,52724.0,84.9602,85.1585,84.9519,85.0593,52724.0
2018-10-05 14:45:00,102.92,103.01,102.81,102.9,43704.0,85.0676,85.142,84.9767,85.0511,43704.0
2018-10-05 14:50:00,102.91,102.95,102.84,102.92,52644.0,85.0593,85.0924,85.0015,85.0676,52644.0
2018-10-05 14:55:00,102.88,102.98,102.73,102.93,49602.0,85.0345,85.1172,84.9106,85.0759,49602.0
2018-10-05 15:00:00,102.93,103.03,102.79,102.98,92096.0,85.0759,85.1585,84.9602,85.1172,92096.0
2018-10-05 15:05:00,102.97,103.32,102.93,103.29,137922.0,85.1089,85.3982,85.0759,85.3734,137922.0
2018-10-05 15:10:00,103.29,103.29,103.0,103.09,75186.0,85.3734,85.3734,85.1337,85.2081,75186.0
2018-10-05 15:15:00,103.09,103.11,102.97,103.04,76993.0,85.2081,85.2247,85.1089,85.1668,76993.0
2018-10-05 15:20:00,103.03,103.19,102.98,103.15,83269.0,85.1585,85.2908,85.1172,85.2577,83269.0
2018-10-05 15:25:00,103.14,103.2,103.05,103.2,168697.0,85.2494,85.299,85.1751,85.299,168697.0
2018-10-05 15:30:00,103.21,103.26,102.99,103.0,163336.0,85.3073,85.3486,85.1255,85.1337,163336.0
2018-10-05 15:35:00,103.0,103.17,102.99,103.07,110261.0,85.1337,85.2742,85.1255,85.1916,110261.0
2018-10-05 15:40:00,103.08,103.41,103.04,103.4,147965.0,85.1999,85.4726,85.1668,85.4643,147965.0
2018-10-05 15:45:00,103.41,103.81,103.38,103.8,240419.0,85.4726,85.8032,85.4478,85.795,240419.0
2018-10-05 15:50:00,103.77,103.77,103.59,103.68,297204.0,85.7702,85.7702,85.6214,85.6958,297204.0
2018-10-05 15:55:00,103.68,103.74,103.22,103.28,426116.0,85.6958,85.7454,85.3156,85.3652,426116.0
2018-10-08 09:30:00,102.29,103.0,101.68,101.78,162681.0,84.5469,85.1337,84.0427,84.1254,162681.0
2018-10-08 09:35:00,101.84,102.18,101.58,102.07,141442.0,84.1749,84.456,83.96,84.365,141442.0
2018-10-08 09:40:00,102.15,102.56,101.87,102.46,93261.0,84.4312,84.7701,84.1997,84.6874,93261.0
2018-10-08 09:45:00,102.46,102.73,102.42,102.5,103899.0,84.6874,84.9106,84.6543,84.7205,103899.0
2018-10-08 09:50:00,102.51,102.91,102.45,102.72,83342.0,84.7287,85.0593,84.6791,84.9023,83342.0
2018-10-08 09:55:00,102.71,102.71,102.39,102.45,41126.0,84.894,84.894,84.6295,84.6791,41126.0
2018-10-08 10:00:00,102.46,102.69,102.26,102.59,94414.0,84.6874,84.8775,84.5221,84.7948,94414.0
2018-10-08 10:05:00,102.59,102.7,102.35,102.7,45043.0,84.7948,84.8858,84.5965,84.8858,45043.0
2018-10-08 10:10:00,102.69,102.74,102.41,102.72,65666.0,84.8775,84.9188,84.6461,84.9023,65666.0
2018-10-08 10:15:00,102.73,102.9,102.58,102.88,47047.0,84.9106,85.0511,84.7866,85.0345,47047.0
2018-10-08 10:20:00,102.84,102.91,102.73,102.87,43927.0,85.0015,85.0593,84.9106,85.0263,43927.0
2018-10-08 10:25:00,102.86,103.11,102.86,103.06,28811.0,85.018,85.2247,85.018,85.1833,28811.0
2018-10-08 10:30:00,103.06,103.06,102.78,102.8,23233.0,85.1833,85.1833,84.9519,84.9684,23233.0
2018-10-08 10:35:00,102.79,102.95,102.65,102.84,33669.0,84.9602,85.0924,84.8444,85.0015,33669.0
2018-10-08 10:40:00,102.85,102.9,102.62,102.62,40792.0,85.0097,85.0511,84.8196,84.8196,40792.0
2018-10-08 10:45:00,102.62,102.68,102.4,102.59,21495.0,84.8196,84.8692,84.6378,84.7948,21495.0
2018-10-08 10:50:00,102.59,102.73,102.55,102.71,22325.0,84.7948,84.9106,84.7618,84.894,22325.0
2018-10-08 10:55:00,102.72,102.78,102.64,102.75,23666.0,84.9023,84.9519,84.8362,84.9271,23666.0
2018-10-08 11:00:00,102.74,102.75,102.49,102.59,34138.0,84.9188,84.9271,84.7122,84.7948,34138.0
2018-10-08 11:05:00,102.58,102.82,102.58,102.68,57038.0,84.7866,84.985,84.7866,84.8692,57038.0
2018-10-08 11:10:00,102.69,102.81,102.67,102.77,27781.0,84.8775,84.9767,84.861,84.9436,27781.0
2018-10-08 11:15:00,102.77,102.77,102.51,102.65,21210.0,84.9436,84.9436,84.7287,84.8444,21210.0
2018-10-08 11:20:00,102.65,102.77,102.55,102.61,25790.0,84.8444,84.9436,84.7618,84.8114,25790.0
2018-10-08 11:25:00,102.61,102.61,102.39,102.42,20437.0,84.8114,84.8114,84.6295,84.6543,20437.0
2018-10-08 11:30:00,102.4,102.4,102.14,102.18,36441.0,84.6378,84.6378,84.4229,84.456,36441.0
2018-10-08 11:35:00,102.18,102.3,102.05,102.06,30004.0,84.456,84.5552,84.3485,84.3568,30004.0
2018-10-08 11:40:00,102.05,102.05,101.72,101.81,73629.0,84.3485,84.3485,84.0758,84.1501,73629.0
2018-10-08 11:45:00,101.82,101.82,101.52,101.79,60293.0,84.1584,84.1584,83.9104,84.1336,60293.0
2018-10-08 11:50:00,101.79,101.99,101.79,101.94,44882.0,84.1336,84.2989,84.1336,84.2576,44882.0
2018-10-08 11:55:00,101.92,102.07,101.74,102.05,60105.0,84.2411,84.365,84.0923,84.3485,60105.0
2018-10-08 12:00:00,102.05,102.14,101.84,102.06,36940.0,84.3485,84.4229,84.1749,84.3568,36940.0
2018-10-08 12:05:00,102.04,102.1,101.73,101.81,75129.0,84.3403,84.3898,84.084,84.1501,75129.0
2018-10-08 12:10:00,101.82,101.87,101.69,101.83,27029.0,84.1584,84.1997,84.051,84.1667,27029.0
2018-10-08 12:15:00,101.85,101.92,101.6,101.65,32230.0,84.1832,84.2411,83.9766,84.0179,32230.0
2018-10-08 12:20:00,101.63,102.06,101.55,102.02,46478.0,84.0014,84.3568,83.9352,84.3237,46478.0
2018-10-08 12:25:00,102.04,102.15,101.88,102.12,37916.0,84.3403,84.4312,84.208,84.4064,37916.0
2018-10-08 12:30:00,102.11,102.11,101.75,101.81,33943.0,84.3981,84.3981,84.1006,84.1501,33943.0
2018-10-08 12:35:00,101.81,101.93,101.72,101.78,46381.0,84.1501,84.2493,84.0758,84.1254,46381.0
2018-10-08 12:40:00,101.75,101.87,101.7,101.74,40918.0,84.1006,84.1997,84.0592,84.0923,40918.0
2018-10-08 12:45:00,101.76,101.81,101.55,101.63,59996.0,84.1088,84.1501,83.9352,84.0014,59996.0
2018-10-08 12:50:00,101.64,101.65,101.52,101.55,44307.0,84.0096,84.0179,83.9104,83.9352,44307.0
2018-10-08 12:55:00,101.56,101.6,101.27,101.27,38881.0,83.9435,83.9766,83.7038,83.7038,38881.0
2018-10-08 13:00:00,101.26,101.45,101.23,101.45,40954.0,83.6955,83.8526,83.6708,83.8526,40954.0
2018-10-08 13:05:00,101.43,101.51,101.3,101.5,64618.0,83.8361,83.9022,83.7286,83.8939,64618.0
2018-10-08 13:10:00,101.49,101.5,101.28,101.3,51337.0,83.8857,83.8939,83.7121,83.7286,51337.0
2018-10-08 13:15:00,101.31,101.34,101.17,101.27,36091.0,83.7369,83.7617,83.6212,83.7038,36091.0
2018-10-08 13:20:00,101.27,101.41,101.19,101.41,32643.0,83.7038,83.8195,83.6377,83.8195,32643.0
2018-10-08 13:25:00,101.44,101.55,101.36,101.36,49137.0,83.8443,83.9352,83.7782,83.7782,49137.0
2018-10-08 13:30:00,101.34,101.57,101.33,101.43,163881.0,83.7617,83.9518,83.7534,83.8361,163881.0
2018-10-08 13:35:00,101.47,101.54,101.41,101.5,30511.0,83.8691,83.927,83.8195,83.8939,30511.0
2018-10-08 13:40:00,101.52,101.61,101.52,101.59,53237.0,83.9104,83.9848,83.9104,83.9683,53237.0
2018-10-08 13:45:00,101.6,101.69,101.47,101.5,68265.0,83.9766,84.051,83.8691,83.8939,68265.0
2018-10-08 13:50:00,101.48,101.6,101.42,101.53,34650.0,83.8774,83.9766,83.8278,83.9187,34650.0
2018-10-08 13:55:00,101.51,101.51,101.38,101.46,41985.0,83.9022,83.9022,83.7947,83.8609,41985.0
2018-10-08 14:00:00,101.46,101.76,101.42,101.62,58330.0,83.8609,84.1088,83.8278,83.9931,58330.0
2018-10-08 14:05:00,101.65,101.8,101.56,101.76,35356.0,84.0179,84.1419,83.9435,84.1088,35356.0
2018-10-08 14:10:00,101.73,101.76,101.41,101.53,36447.0,84.084,84.1088,83.8195,83.9187,36447.0
2018-10-08 14:15:00,101.53,101.63,101.41,101.45,32953.0,83.9187,84.0014,83.8195,83.8526,32953.0
2018-10-08 14:20:00,101.45,101.7,101.45,101.56,44175.0,83.8526,84.0592,83.8526,83.9435,44175.0
2018-10-08 14:25:00,101.56,101.71,101.54,101.62,29886.0,83.9435,84.0675,83.927,83.9931,29886.0
2018-10-08 14:30:00,101.64,101.81,101.63,101.75,44830.0,84.0096,84.1501,84.0014,84.1006,44830.0
2018-10-08 14:35:00,101.75,101.83,101.67,101.8,25979.0,84.1006,84.1667,84.0344,84.1419,25979.0
2018-10-08 14:40:00,101.78,101.79,101.67,101.72,29112.0,84.1254,84.1336,84.0344,84.0758,29112.0
2018-10-08 14:45:00,101.72,101.83,101.68,101.78,44185.0,84.0758,84.1667,84.0427,84.1254,44185.0
2018-10-08 14:50:00,101.78,101.92,101.77,101.85,42678.0,84.1254,84.2411,84.1171,84.1832,42678.0
2018-10-08 14:55:00,101.86,102.08,101.82,101.86,94070.0,84.1915,84.3733,84.1584,84.1915,94070.0
2018-10-08 15:00:00,101.85,102.04,101.84,102.03,46675.0,84.1832,84.3403,84.1749,84.332,46675.0
2018-10-08 15:05:00,102.02,102.08,101.93,101.97,47701.0,84.3237,84.3733,84.2493,84.2824,47701.0
2018-10-08 15:10:00,101.97,102.06,101.92,102.01,50168.0,84.2824,84.3568,84.2411,84.3155,50168.0
2018-10-08 15:15:00,102.01,102.21,102.0,102.11,85208.0,84.3155,84.4808,84.3072,84.3981,85208.0
2018-10-08 15:20:00,102.11,102.18,101.97,101.99,91897.0,84.3981,84.456,84.2824,84.2989,91897.0
2018-10-08 15:25:00,102.01,102.09,101.98,101.99,49544.0,84.3155,84.3816,84.2907,84.2989,49544.0
2018-10-08 15:30:00,102.0,102.17,101.99,102.09,77166.0,84.3072,84.4477,84.2989,84.3816,77166.0
2018-10-08 15:35:00,102.09,102.15,102.06,102.08,80895.0,84.3816,84.4312,84.3568,84.3733,80895.0
2018-10-08 15:40:00,102.09,102.14,101.98,102.11,71750.0,84.3816,84.4229,84.2907,84.3981,71750.0
2018-10-08 15:45:00,102.11,102.22,102.04,102.09,98216.0,84.3981,84.489,84.3403,84.3816,98216.0
2018-10-08 15:50:00,102.09,102.21,101.9,101.92,141168.0,84.3816,84.4808,84.2245,84.2411,141168.0
2018-10-08 15:55:00,101.92,101.99,101.87,101.93,336220.0,84.2411,84.2989,84.1997,84.2493,336220.0
2018-10-09 09:30:00,101.93,102.65,101.92,102.38,142459.0,84.2493,84.8444,84.2411,84.6213,142459.0
2018-10-09 09:35:00,102.41,102.6,102.22,102.51,33944.0,84.6461,84.8031,84.489,84.7287,33944.0
2018-10-09 09:40:00,102.5,102.5,101.99,102.16,32965.0,84.7205,84.7205,84.2989,84.4394,32965.0
2018-10-09 09:45:00,102.17,102.17,101.55,102.01,54671.0,84.4477,84.4477,83.9352,84.3155,54671.0
2018-10-09 09:50:00,102.03,102.23,101.87,102.21,75271.0,84.332,84.4973,84.1997,84.4808,75271.0
2018-10-09 09:55:00,102.22,102.35,102.1,102.3,42301.0,84.489,84.5965,84.3898,84.5552,42301.0
2018-10-09 10:00:00,102.32,102.43,102.1,102.15,73206.0,84.5717,84.6626,84.3898,84.4312,73206.0
2018-10-09 10:05:00,102.18,102.2,101.84,101.86,54216.0,84.456,84.4725,84.1749,84.1915,54216.0
2018-10-09 10:10:00,101.84,101.95,101.61,101.69,57205.0,84.1749,84.2659,83.9848,84.051,57205.0
2018-10-09 10:15:00,101.7,101.99,101.65,101.96,80495.0,84.0592,84.2989,84.0179,84.2741,80495.0
2018-10-09 10:20:00,101.95,102.21,101.93,102.21,63430.0,84.2659,84.4808,84.2493,84.4808,63430.0
2018-10-09 10:25:00,102.19,102.3,101.93,102.15,34954.0,84.4642,84.5552,84.2493,84.4312,34954.0
2018-10-09 10:30:00,102.18,102.44,102.14,102.43,32739.0,84.456,84.6709,84.4229,84.6626,32739.0
2018-10-09 10:35:00,102.43,102.59,102.43,102.58,39348.0,84.6626,84.7948,84.6626,84.7866,39348.0
2018-10-09 10:40:00,102.58,102.63,102.4,102.4,41852.0,84.7866,84.8279,84.6378,84.6378,41852.0
2018-10-09 10:45:00,102.38,102.61,102.37,102.51,43565.0,84.6213,84.8114,84.613,84.7287,43565.0
2018-10-09 10:50:00,102.52,102.61,102.4,102.48,46528.0,84.737,84.8114,84.6378,84.7039,46528.0
2018-10-09 10:55:00,102.47,102.51,102.2,102.22,41794.0,84.6957,84.7287,84.4725,84.489,41794.0
2018-10-09 11:00:00,102.21,102.25,102.01,102.25,28526.0,84.4808,84.5138,84.3155,84.5138,28526.0
2018-10-09 11:05:00,102.24,102.33,102.09,102.1,25229.0,84.5056,84.5799,84.3816,84.3898,25229.0
2018-10-09 11:10:00,102.14,102.2,101.93,102.18,27153.0,84.4229,84.4725,84.2493,84.456,27153.0
2018-10-09 11:15:00,102.19,102.28,102.05,102.11,38977.0,84.4642,84.5386,84.3485,84.3981,38977.0
2018-10-09 11:20:00,102.12,102.25,102.12,102.24,38579.0,84.4064,84.5138,84.4064,84.5056,38579.0
2018-10-09 11:25:00,102.23,102.43,102.2,102.22,37088.0,84.4973,84.6626,84.4725,84.489,37088.0
2018-10-09 11:30:00,102.22,102.29,102.12,102.26,26823.0,84.489,84.5469,84.4064,84.5221,26823.0
2018-10-09 11:35:00,102.26,102.53,102.26,102.46,36118.0,84.5221,84.7453,84.5221,84.6874,36118.0
2018-10-09 11:40:00,102.47,102.49,102.36,102.48,33530.0,84.6957,84.7122,84.6047,84.7039,33530.0
2018-10-09 11:45:00,102.48,102.6,102.47,102.51,94366.0,84.7039,84.8031,84.6957,84.7287,94366.0
2018-10-09 11:50:00,102.51,102.68,102.5,102.5,75794.0,84.7287,84.8692,84.7205,84.7205,75794.0
2018-10-09 11:55:00,102.51,102.66,102.51,102.64,38992.0,84.7287,84.8527,84.7287,84.8362,38992.0
2018-10-09 12:00:00,102.64,102.7,102.56,102.59,88805.0,84.8362,84.8858,84.7701,84.7948,88805.0
2018-10-09 12:05:00,102.59,102.74,102.58,102.66,26656.0,84.7948,84.9188,84.7866,84.8527,26656.0
2018-10-09 12:10:00,102.67,102.67,102.4,102.4,20628.0,84.861,84.861,84.6378,84.6378,20628.0
2018-10-09 12:15:00,102.41,102.44,102.34,102.34,35135.0,84.6461,84.6709,84.5882,84.5882,35135.0
2018-10-09 12:20:00,102.34,102.43,102.18,102.2,33122.0,84.5882,84.6626,84.456,84.4725,33122.0
2018-10-09 12:25:00,102.22,102.32,102.19,102.25,41870.0,84.489,84.5717,84.4642,84.5138,41870.0
2018-10-09 12:30:00,102.24,102.33,102.13,102.31,64959.0,84.5056,84.5799,84.4146,84.5634,64959.0
2018-10-09 12:35:00,102.32,102.49,102.32,102.42,30147.0,84.5717,84.7122,84.5717,84.6543,30147.0
2018-10-09 12:40:00,102.42,102.43,102.15,102.19,36790.0,84.6543,84.6626,84.4312,84.4642,36790.0
2018-10-09 12:45:00,102.18,102.3,102.07,102.25,69410.0,84.456,84.5552,84.365,84.5138,69410.0
2018-10-09 12:50:00,102.25,102.36,102.2,102.31,32431.0,84.5138,84.6047,84.4725,84.5634,32431.0
2018-10-09 12:55:00,102.31,102.38,102.29,102.34,31982.0,84.5634,84.6213,84.5469,84.5882,31982.0
2018-10-09 13:00:00,102.33,102.33,102.15,102.21,38927.0,84.5799,84.5799,84.4312,84.4808,38927.0
2018-10-09 13:05:00,102.2,102.32,102.12,102.18,28777.0,84.4725,84.5717,84.4064,84.456,28777.0
2018-10-09 13:10:00,102.19,102.43,102.19,102.41,50540.0,84.4642,84.6626,84.4642,84.6461,50540.0
2018-10-09 13:15:00,102.4,102.51,102.39,102.47,22481.0,84.6378,84.7287,84.6295,84.6957,22481.0
2018-10-09 13:20:00,102.46,102.69,102.45,102.67,33593.0,84.6874,84.8775,84.6791,84.861,33593.0
2018-10-09 13:25:00,102.67,102.71,102.65,102.7,28750.0,84.861,84.894,84.8444,84.8858,28750.0
2018-10-09 13:30:00,102.68,102.71,102.65,102.68,78922.0,84.8692,84.894,84.8444,84.8692,78922.0
2018-10-09 13:35:00,102.66,102.66,102.44,102.5,19151.0,84.8527,84.8527,84.6709,84.7205,19151.0
2018-10-09 13:40:00,102.5,102.59,102.43,102.52,25279.0,84.7205,84.7948,84.6626,84.737,25279.0
2018-10-09 13:45:00,102.52,102.67,102.48,102.64,30087.0,84.737,84.861,84.7039,84.8362,30087.0
2018-10-09 13:50:00,102.64,102.81,102.6,102.79,33654.0,84.8362,84.9767,84.8031,84.9602,33654.0
2018-10-09 13:55:00,102.79,102.87,102.68,102.68,31086.0,84.9602,85.0263,84.8692,84.8692,31086.0
2018-10-09 14:00:00,102.69,102.72,102.58,102.61,40467.0,84.8775,84.9023,84.7866,84.8114,40467.0
2018-10-09 14:05:00,102.63,102.71,102.52,102.69,21784.0,84.8279,84.894,84.737,84.8775,21784.0
2018-10-09 14:10:00,102.7,102.75,102.64,102.7,19869.0,84.8858,84.9271,84.8362,84.8858,19869.0
2018-10-09 14:15:00,102.71,102.76,102.54,102.54,26078.0,84.894,84.9354,84.7535,84.7535,26078.0
2018-10-09 14:20:00,102.54,102.64,102.47,102.59,45908.0,84.7535,84.8362,84.6957,84.7948,45908.0
2018-10-09 14:25:00,102.6,102.71,102.58,102.62,24950.0,84.8031,84.894,84.7866,84.8196,24950.0
2018-10-09 14:30:00,102.63,102.64,102.54,102.58,42160.0,84.8279,84.8362,84.7535,84.7866,42160.0
2018-10-09 14:35:00,102.56,102.65,102.52,102.65,45580.0,84.7701,84.8444,84.737,84.8444,45580.0
2018-10-09 14:40:00,102.64,102.8,102.62,102.8,48339.0,84.8362,84.9684,84.8196,84.9684,48339.0
2018-10-09 14:45:00,102.8,102.86,102.74,102.84,86437.0,84.9684,85.018,84.9188,85.0015,86437.0
2018-10-09 14:50:00,102.84,103.02,102.82,102.98,60957.0,85.0015,85.1503,84.985,85.1172,60957.0
2018-10-09 14:55:00,102.98,103.06,102.94,103.03,59584.0,85.1172,85.1833,85.0841,85.1585,59584.0
2018-10-09 15:00:00,103.03,103.13,103.01,103.04,82999.0,85.1585,85.2412,85.142,85.1668,82999.0
2018-10-09 15:05:00,103.04,103.15,103.04,103.14,72772.0,85.1668,85.2577,85.1668,85.2494,72772.0
2018-10-09 15:10:00,103.13,103.14,103.02,103.02,102368.0,85.2412,85.2494,85.1503,85.1503,102368.0
2018-10-09 15:15:00,103.01,103.08,102.92,102.94,63163.0,85.142,85.1999,85.0676,85.0841,63163.0
2018-10-09 15:20:00,102.94,102.94,102.61,102.66,47141.0,85.0841,85.0841,84.8114,84.8527,47141.0
2018-10-09 15:25:00,102.68,102.84,102.68,102.83,158726.0,84.8692,85.0015,84.8692,84.9932,158726.0
2018-10-09 15:30:00,102.84,102.9,102.78,102.87,47706.0,85.0015,85.0511,84.9519,85.0263,47706.0
2018-10-09 15:35:00,102.87,102.91,102.84,102.88,41410.0,85.0263,85.0593,85.0015,85.0345,41410.0
2018-10-09 15:40:00,102.88,102.93,102.86,102.88,75978.0,85.0345,85.0759,85.018,85.0345,75978.0
2018-10-09 15:45:00,102.88,103.06,102.88,103.02,91997.0,85.0345,85.1833,85.0345,85.1503,91997.0
2018-10-09 15:50:00,103.01,103.01,102.87,103.0,224842.0,85.142,85.142,85.0263,85.1337,224842.0
2018-10-09 15:55:00,103.0,103.0,102.82,102.87,307323.0,85.1337,85.1337,84.985,85.0263,307323.0
2018-10-10 09:30:00,100.89,101.29,100.55,100.7,318016.0,83.3897,83.7203,83.1087,83.2327,318016.0
2018-10-10 09:35:00,100.7,100.76,99.92,100.13,205571.0,83.2327,83.2823,82.588,82.7616,205571.0
2018-10-10 09:40:00,100.12,100.54,100.06,100.28,229788.0,82.7533,83.1004,82.7037,82.8855,229788.0
2018-10-10 09:45:00,100.29,100.33,99.75,99.76,153066.0,82.8938,82.9269,82.4475,82.4557,153066.0
2018-10-10 09:50:00,99.79,99.97,99.52,99.58,134163.0,82.4805,82.6293,82.2574,82.307,134163.0
2018-10-10 09:55:00,99.56,99.69,98.91,99.05,168379.0,82.2904,82.3979,81.7532,81.8689,168379.0
2018-10-10 10:00:00,99.04,99.31,98.81,99.1,202553.0,81.8606,82.0838,81.6705,81.9102,202553.0
2018-10-10 10:05:00,99.1,99.37,98.97,99.33,135709.0,81.9102,82.1334,81.8028,82.1003,135709.0
2018-10-10 10:10:00,99.33,99.54,99.26,99.34,138587.0,82.1003,82.2739,82.0425,82.1086,138587.0
2018-10-10 10:15:00,99.34,99.48,99.04,99.45,90950.0,82.1086,82.2243,81.8606,82.1995,90950.0
2018-10-10 10:20:00,99.45,99.7,99.45,99.61,104649.0,82.1995,82.4061,82.1995,82.3318,104649.0
2018-10-10 10:25:00,99.63,99.76,99.49,99.67,101174.0,82.3483,82.4557,82.2326,82.3813,101174.0
2018-10-10 10:30:00,99.66,99.95,99.58,99.78,107709.0,82.3731,82.6128,82.307,82.4723,107709.0
2018-10-10 10:35:00,99.8,100.0,99.71,99.74,123420.0,82.4888,82.6541,82.4144,82.4392,123420.0
2018-10-10 10:40:00,99.77,100.25,99.63,100.19,115595.0,82.464,82.8607,82.3483,82.8112,115595.0
2018-10-10 10:45:00,100.22,100.27,99.98,100.1,71874.0,82.8359,82.8773,82.6376,82.7368,71874.0
2018-10-10 10:50:00,100.11,100.33,100.01,100.05,98882.0,82.745,82.9269,82.6624,82.6954,98882.0
2018-10-10 10:55:00,100.04,100.23,99.95,100.18,52247.0,82.6872,82.8442,82.6128,82.8029,52247.0
2018-10-10 11:00:00,100.2,100.76,100.13,100.33,90702.0,82.8194,83.2823,82.7616,82.9269,90702.0
2018-10-10 11:05:00,100.31,100.35,99.87,99.87,71538.0,82.9103,82.9434,82.5467,82.5467,71538.0
2018-10-10 11:10:00,99.88,100.31,99.86,100.19,54873.0,82.5549,82.9103,82.5384,82.8112,54873.0
2018-10-10 11:15:00,100.18,100.25,99.9,99.97,68040.0,82.8029,82.8607,82.5715,82.6293,68040.0
2018-10-10 11:20:00,99.97,100.08,99.7,99.7,87261.0,82.6293,82.7202,82.4061,82.4061,87261.0
2018-10-10 11:25:00,99.72,100.12,99.71,100.01,75653.0,82.4227,82.7533,82.4144,82.6624,75653.0
2018-10-10 11:30:00,100.01,100.02,99.73,99.82,96989.0,82.6624,82.6706,82.4309,82.5053,96989.0
2018-10-10 11:35:00,99.85,99.9,99.69,99.8,112420.0,82.5301,82.5715,82.3979,82.4888,112420.0
2018-10-10 11:40:00,99.85,100.26,99.81,100.18,48230.0,82.5301,82.869,82.4971,82.8029,48230.0
2018-10-10 11:45:00,100.19,100.3,100.01,100.1,45184.0,82.8112,82.9021,82.6624,82.7368,45184.0
2018-10-10 11:50:00,100.12,100.28,100.09,100.16,40598.0,82.7533,82.8855,82.7285,82.7864,40598.0
2018-10-10 11:55:00,100.14,100.18,99.92,99.92,77657.0,82.7698,82.8029,82.588,82.588,77657.0
2018-10-10 12:00:00,99.92,100.05,99.84,100.04,82881.0,82.588,82.6954,82.5219,82.6872,82881.0
2018-10-10 12:05:00,100.02,100.05,99.85,99.98,80949.0,82.6706,82.6954,82.5301,82.6376,80949.0
2018-10-10 12:10:00,99.97,100.27,99.95,100.25,72845.0,82.6293,82.8773,82.6128,82.8607,72845.0
2018-10-10 12:15:00,100.25,100.48,100.22,100.46,48025.0,82.8607,83.0508,82.8359,83.0343,48025.0
2018-10-10 12:20:00,100.46,100.51,100.3,100.46,30098.0,83.0343,83.0756,82.9021,83.0343,30098.0
2018-10-10 12:25:00,100.45,100.57,100.45,100.55,40862.0,83.0261,83.1252,83.0261,83.1087,40862.0
2018-10-10 12:30:00,100.53,100.62,100.43,100.62,33351.0,83.0922,83.1666,83.0095,83.1666,33351.0
2018-10-10 12:35:00,100.62,100.7,100.43,100.62,44666.0,83.1666,83.2327,83.0095,83.1666,44666.0
2018-10-10 12:40:00,100.63,100.79,100.54,100.77,40850.0,83.1748,83.3071,83.1004,83.2905,40850.0
2018-10-10 12:45:00,100.76,100.88,100.68,100.78,45531.0,83.2823,83.3815,83.2162,83.2988,45531.0
2018-10-10 12:50:00,100.8,101.07,100.74,100.99,77525.0,83.3153,83.5385,83.2657,83.4724,77525.0
2018-10-10 12:55:00,100.99,101.01,100.9,100.98,63136.0,83.4724,83.4889,83.398,83.4641,63136.0
2018-10-10 13:00:00,100.96,100.96,100.67,100.75,94745.0,83.4476,83.4476,83.2079,83.274,94745.0
2018-10-10 13:05:00,100.77,101.18,100.76,101.17,77723.0,83.2905,83.6294,83.2823,83.6212,77723.0
2018-10-10 13:10:00,101.18,101.37,101.09,101.37,63651.0,83.6294,83.7865,83.555,83.7865,63651.0
2018-10-10 13:15:00,101.36,101.6,101.28,101.56,31952.0,83.7782,83.9766,83.7121,83.9435,31952.0
2018-10-10 13:20:00,101.59,101.64,101.4,101.59,31148.0,83.9683,84.0096,83.8113,83.9683,31148.0
2018-10-10 13:25:00,101.58,101.59,101.43,101.53,60787.0,83.96,83.9683,83.8361,83.9187,60787.0
2018-10-10 13:30:00,101.52,101.54,101.25,101.43,41090.0,83.9104,83.927,83.6873,83.8361,41090.0
2018-10-10 13:35:00,101.43,101.49,101.21,101.26,68773.0,83.8361,83.8857,83.6542,83.6955,68773.0
2018-10-10 13:40:00,101.29,101.29,101.01,101.18,49140.0,83.7203,83.7203,83.4889,83.6294,49140.0
2018-10-10 13:45:00,101.16,101.42,101.15,101.31,44755.0,83.6129,83.8278,83.6046,83.7369,44755.0
2018-10-10 13:50:00,101.31,101.4,101.23,101.33,65246.0,83.7369,83.8113,83.6708,83.7534,65246.0
2018-10-10 13:55:00,101.31,101.32,101.14,101.26,45530.0,83.7369,83.7451,83.5964,83.6955,45530.0
2018-10-10 14:00:00,101.26,101.33,101.07,101.1,67887.0,83.6955,83.7534,83.5385,83.5633,67887.0
2018-10-10 14:05:00,101.09,101.1,100.88,100.96,102709.0,83.555,83.5633,83.3815,83.4476,102709.0
2018-10-10 14:10:00,100.96,101.21,100.93,101.06,57358.0,83.4476,83.6542,83.4228,83.5302,57358.0
2018-10-10 14:15:00,101.05,101.4,101.0,101.22,47647.0,83.522,83.8113,83.4806,83.6625,47647.0
2018-10-10 14:20:00,101.24,101.35,101.06,101.32,49130.0,83.679,83.7699,83.5302,83.7451,49130.0
2018-10-10 14:25:00,101.33,101.36,101.17,101.34,50706.0,83.7534,83.7782,83.6212,83.7617,50706.0
2018-10-10 14:30:00,101.32,101.42,101.13,101.17,48942.0,83.7451,83.8278,83.5881,83.6212,48942.0
2018-10-10 14:35:00,101.17,101.2,100.76,100.89,147817.0,83.6212,83.646,83.2823,83.3897,147817.0
2018-10-10 14:40:00,100.87,100.87,100.53,100.55,57565.0,83.3732,83.3732,83.0922,83.1087,57565.0
2018-10-10 14:45:00,100.53,100.77,100.41,100.41,68823.0,83.0922,83.2905,82.993,82.993,68823.0
2018-10-10 14:50:00,100.41,100.47,100.25,100.36,71863.0,82.993,83.0426,82.8607,82.9517,71863.0
2018-10-10 14:55:00,100.37,100.74,100.22,100.59,49969.0,82.9599,83.2657,82.8359,83.1418,49969.0
2018-10-10 15:00:00,100.59,100.59,100.2,100.24,51134.0,83.1418,83.1418,82.8194,82.8525,51134.0
2018-10-10 15:05:00,100.24,100.35,100.01,100.15,68370.0,82.8525,82.9434,82.6624,82.7781,68370.0
2018-10-10 15:10:00,100.15,100.18,99.9,100.07,97470.0,82.7781,82.8029,82.5715,82.712,97470.0
2018-10-10 15:15:00,100.08,100.08,99.74,99.81,104959.0,82.7202,82.7202,82.4392,82.4971,104959.0
2018-10-10 15:20:00,99.82,100.21,99.81,100.06,106807.0,82.5053,82.8277,82.4971,82.7037,106807.0
2018-10-10 15:25:00,100.05,100.33,99.99,100.3,96348.0,82.6954,82.9269,82.6458,82.9021,96348.0
2018-10-10 15:30:00,100.3,100.32,100.16,100.2,158856.0,82.9021,82.9186,82.7864,82.8194,158856.0
2018-10-10 15:35:00,100.2,100.2,99.95,100.03,124331.0,82.8194,82.8194,82.6128,82.6789,124331.0
2018-10-10 15:40:00,100.03,100.03,99.71,99.95,238945.0,82.6789,82.6789,82.4144,82.6128,238945.0
2018-10-10 15:45:00,99.95,100.24,99.69,100.22,244325.0,82.6128,82.8525,82.3979,82.8359,244325.0
2018-10-10 15:50:00,100.2,100.2,99.58,99.58,419241.0,82.8194,82.8194,82.307,82.307,419241.0
2018-10-10 15:55:00,99.57,100.67,99.02,99.36,712185.0,82.2987,83.2079,81.8441,82.1251,712185.0
2018-10-11 09:30:00,100.5,101.55,100.28,101.0,284839.0,83.0674,83.9352,82.8855,83.4806,284839.0
2018-10-11 09:35:00,101.0,101.16,100.33,100.46,147857.0,83.4806,83.6129,82.9269,83.0343,147857.0
2018-10-11 09:40:00,100.45,100.85,100.27,100.46,104910.0,83.0261,83.3567,82.8773,83.0343,104910.0
2018-10-11 09:45:00,100.42,101.22,100.23,101.09,98601.0,83.0013,83.6625,82.8442,83.555,98601.0
2018-10-11 09:50:00,101.08,101.65,101.03,101.48,89459.0,83.5468,84.0179,83.5054,83.8774,89459.0
2018-10-11 09:55:00,101.51,101.87,101.36,101.78,113419.0,83.9022,84.1997,83.7782,84.1254,113419.0
2018-10-11 10:00:00,101.78,101.93,101.22,101.3,69786.0,84.1254,84.2493,83.6625,83.7286,69786.0
2018-10-11 10:05:00,101.3,101.39,101.05,101.2,89559.0,83.7286,83.803,83.522,83.646,89559.0
2018-10-11 10:10:00,101.23,101.28,100.7,100.8,143524.0,83.6708,83.7121,83.2327,83.3153,143524.0
2018-10-11 10:15:00,100.76,100.76,100.43,100.51,123204.0,83.2823,83.2823,83.0095,83.0756,123204.0
2018-10-11 10:20:00,100.52,100.92,100.38,100.61,134720.0,83.0839,83.4145,82.9682,83.1583,134720.0
2018-10-11 10:25:00,100.56,101.15,100.55,101.02,62240.0,83.117,83.6046,83.1087,83.4972,62240.0
2018-10-11 10:30:00,101.03,101.33,100.68,100.76,139606.0,83.5054,83.7534,83.2162,83.2823,139606.0
2018-10-11 10:35:00,100.74,101.06,100.63,100.77,40875.0,83.2657,83.5302,83.1748,83.2905,40875.0
2018-10-11 10:40:00,100.75,100.75,100.33,100.48,69236.0,83.274,83.274,82.9269,83.0508,69236.0
2018-10-11 10:45:00,100.45,100.71,100.33,100.5,87794.0,83.0261,83.241,82.9269,83.0674,87794.0
2018-10-11 10:50:00,100.48,100.81,100.42,100.67,58782.0,83.0508,83.3236,83.0013,83.2079,58782.0
2018-10-11 10:55:00,100.69,100.81,100.38,100.39,136548.0,83.2244,83.3236,82.9682,82.9765,136548.0
2018-10-11 11:00:00,100.4,100.71,99.77,99.89,116516.0,82.9847,83.241,82.464,82.5632,116516.0
2018-10-11 11:05:00,99.9,100.21,99.78,99.88,111591.0,82.5715,82.8277,82.4723,82.5549,111591.0
2018-10-11 11:10:00,99.85,99.9,99.18,99.22,91295.0,82.5301,82.5715,81.9763,82.0094,91295.0
2018-10-11 11:15:00,99.25,99.68,99.18,99.36,97444.0,82.0342,82.3896,81.9763,82.1251,97444.0
2018-10-11 11:20:00,99.4,99.75,99.39,99.63,144758.0,82.1582,82.4475,82.1499,82.3483,144758.0
2018-10-11 11:25:00,99.6,99.86,99.47,99.78,77970.0,82.3235,82.5384,82.216,82.4723,77970.0
2018-10-11 11:30:00,99.8,99.83,99.43,99.83,89667.0,82.4888,82.5136,82.183,82.5136,89667.0
2018-10-11 11:35:00,99.81,99.81,99.5,99.73,53503.0,82.4971,82.4971,82.2408,82.4309,53503.0
2018-10-11 11:40:00,99.76,100.01,99.75,100.0,84265.0,82.4557,82.6624,82.4475,82.6541,84265.0
2018-10-11 11:45:00,100.0,100.39,99.84,100.38,73078.0,82.6541,82.9765,82.5219,82.9682,73078.0
2018-10-11 11:50:00,100.39,100.4,100.08,100.08,104362.0,82.9765,82.9847,82.7202,82.7202,104362.0
2018-10-11 11:55:00,100.08,100.5,100.01,100.13,102549.0,82.7202,83.0674,82.6624,82.7616,102549.0
2018-10-11 12:00:00,100.14,100.46,100.01,100.27,38854.0,82.7698,83.0343,82.6624,82.8773,38854.0
2018-10-11 12:05:00,100.26,100.36,100.09,100.11,28379.0,82.869,82.9517,82.7285,82.745,28379.0
2018-10-11 12:10:00,100.14,100.44,100.09,100.41,34628.0,82.7698,83.0178,82.7285,82.993,34628.0
2018-10-11 12:15:00,100.38,100.68,100.37,100.65,97046.0,82.9682,83.2162,82.9599,83.1914,97046.0
2018-10-11 12:20:00,100.64,101.06,100.64,101.04,49524.0,83.1831,83.5302,83.1831,83.5137,49524.0
2018-10-11 12:25:00,101.06,101.21,100.94,101.04,61983.0,83.5302,83.6542,83.4311,83.5137,61983.0
2018-10-11 12:30:00,101.04,101.19,100.93,101.07,83424.0,83.5137,83.6377,83.4228,83.5385,83424.0
2018-10-11 12:35:00,101.07,101.2,101.02,101.09,76927.0,83.5385,83.646,83.4972,83.555,76927.0
2018-10-11 12:40:00,101.09,101.34,101.04,101.29,79176.0,83.555,83.7617,83.5137,83.7203,79176.0
2018-10-11 12:45:00,101.3,101.32,101.03,101.2,53606.0,83.7286,83.7451,83.5054,83.646,53606.0
2018-10-11 12:50:00,101.18,101.33,100.94,101.31,53811.0,83.6294,83.7534,83.4311,83.7369,53811.0
2018-10-11 12:55:00,101.29,101.52,101.16,101.42,63652.0,83.7203,83.9104,83.6129,83.8278,63652.0
2018-10-11 13:00:00,101.4,101.42,101.18,101.25,101413.0,83.8113,83.8278,83.6294,83.6873,101413.0
2018-10-11 13:05:00,101.25,101.45,101.23,101.29,89860.0,83.6873,83.8526,83.6708,83.7203,89860.0
2018-10-11 13:10:00,101.29,101.56,101.2,101.54,37649.0,83.7203,83.9435,83.646,83.927,37649.0
2018-10-11 13:15:00,101.57,101.72,101.48,101.68,35639.0,83.9518,84.0758,83.8774,84.0427,35639.0
2018-10-11 13:20:00,101.63,101.78,101.54,101.59,50498.0,84.0014,84.1254,83.927,83.9683,50498.0
2018-10-11 13:25:00,101.6,101.7,101.51,101.66,36212.0,83.9766,84.0592,83.9022,84.0262,36212.0
2018-10-11 13:30:00,101.67,101.87,101.66,101.8,76510.0,84.0344,84.1997,84.0262,84.1419,76510.0
2018-10-11 13:35:00,101.79,101.97,101.67,101.96,88924.0,84.1336,84.2824,84.0344,84.2741,88924.0
2018-10-11 13:40:00,101.97,102.01,101.67,101.79,91178.0,84.2824,84.3155,84.0344,84.1336,91178.0
2018-10-11 13:45:00,101.78,101.89,101.67,101.78,84614.0,84.1254,84.2163,84.0344,84.1254,84614.0
2018-10-11 13:50:00,101.77,101.79,101.4,101.49,84138.0,84.1171,84.1336,83.8113,83.8857,84138.0
2018-10-11 13:55:00,101.49,101.56,101.31,101.5,42153.0,83.8857,83.9435,83.7369,83.8939,42153.0
2018-10-11 14:00:00,101.47,101.53,101.24,101.43,54557.0,83.8691,83.9187,83.679,83.8361,54557.0
2018-10-11 14:05:00,101.45,101.52,101.15,101.2,44697.0,83.8526,83.9104,83.6046,83.646,44697.0
2018-10-11 14:10:00,101.2,101.22,100.67,100.77,65294.0,83.646,83.6625,83.2079,83.2905,65294.0
2018-10-11 14:15:00,100.75,100.87,100.62,100.77,54857.0,83.274,83.3732,83.1666,83.2905,54857.0
2018-10-11 14:20:00,100.76,101.05,100.69,100.75,85629.0,83.2823,83.522,83.2244,83.274,85629.0
2018-10-11 14:25:00,100.73,100.9,100.62,100.63,89037.0,83.2575,83.398,83.1666,83.1748,89037.0
2018-10-11 14:30:00,100.63,100.76,100.55,100.63,75041.0,83.1748,83.2823,83.1087,83.1748,75041.0
2018-10-11 14:35:00,100.62,100.65,100.24,100.34,129303.0,83.1666,83.1914,82.8525,82.9351,129303.0
2018-10-11 14:40:00,100.33,100.4,99.49,99.56,178493.0,82.9269,82.9847,82.2326,82.2904,178493.0
2018-10-11 14:45:00,99.53,100.09,99.01,99.93,218141.0,82.2656,82.7285,81.8358,82.5962,218141.0
2018-10-11 14:50:00,99.88,100.25,99.75,99.88,61053.0,82.5549,82.8607,82.4475,82.5549,61053.0
2018-10-11 14:55:00,99.83,99.91,99.53,99.8,65382.0,82.5136,82.5797,82.2656,82.4888,65382.0
2018-10-11 15:00:00,99.8,100.15,99.6,100.06,75998.0,82.4888,82.7781,82.3235,82.7037,75998.0
2018-10-11 15:05:00,100.05,100.13,99.7,99.75,95808.0,82.6954,82.7616,82.4061,82.4475,95808.0
2018-10-11 15:10:00,99.72,100.36,99.44,100.3,74076.0,82.4227,82.9517,82.1912,82.9021,74076.0
2018-10-11 15:15:00,100.27,101.32,100.17,101.32,108618.0,82.8773,83.7451,82.7946,83.7451,108618.0
2018-10-11 15:20:00,101.38,101.44,100.92,101.18,97843.0,83.7947,83.8443,83.4145,83.6294,97843.0
2018-10-11 15:25:00,101.18,101.2,100.67,100.7,54800.0,83.6294,83.646,83.2079,83.2327,54800.0
2018-10-11 15:30:00,100.66,101.07,100.49,100.89,118183.0,83.1996,83.5385,83.0591,83.3897,118183.0
2018-10-11 15:35:00,100.86,101.03,100.53,100.91,242180.0,83.3649,83.5054,83.0922,83.4063,242180.0
2018-10-11 15:40:00,100.88,100.89,100.1,100.16,147015.0,83.3815,83.3897,82.7368,82.7864,147015.0
2018-10-11 15:45:00,100.16,100.34,99.67,99.7,164516.0,82.7864,82.9351,82.3813,82.4061,164516.0
2018-10-11 15:50:00,99.7,100.06,99.51,99.77,241941.0,82.4061,82.7037,82.2491,82.464,241941.0
2018-10-11 15:55:00,99.77,99.97,99.5,99.53,385470.0,82.464,82.6293,82.2408,82.2656,385470.0
2018-10-12 09:30:00,102.45,102.45,101.54,101.65,339065.0,84.6791,84.6791,83.927,84.0179,339065.0
2018-10-12 09:35:00,101.61,102.14,101.49,101.87,240429.0,83.9848,84.4229,83.8857,84.1997,240429.0
2018-10-12 09:40:00,101.88,101.98,101.3,101.3,48043.0,84.208,84.2907,83.7286,83.7286,48043.0
2018-10-12 09:45:00,101.34,101.67,101.11,101.44,137408.0,83.7617,84.0344,83.5716,83.8443,137408.0
2018-10-12 09:50:00,101.44,101.44,100.99,101.12,109422.0,83.8443,83.8443,83.4724,83.5798,109422.0
2018-10-12 09:55:00,101.12,101.4,101.1,101.35,78736.0,83.5798,83.8113,83.5633,83.7699,78736.0
2018-10-12 10:00:00,101.34,101.57,101.05,101.47,71878.0,83.7617,83.9518,83.522,83.8691,71878.0
2018-10-12 10:05:00,101.46,101.46,101.03,101.17,53195.0,83.8609,83.8609,83.5054,83.6212,53195.0
2018-10-12 10:10:00,101.16,101.19,100.9,100.9,56625.0,83.6129,83.6377,83.398,83.398,56625.0
2018-10-12 10:15:00,100.93,101.01,100.67,100.75,71034.0,83.4228,83.4889,83.2079,83.274,71034.0
2018-10-12 10:20:00,100.73,100.99,100.65,100.81,33291.0,83.2575,83.4724,83.1914,83.3236,33291.0
2018-10-12 10:25:00,100.81,100.89,100.51,100.71,39555.0,83.3236,83.3897,83.0756,83.241,39555.0
2018-10-12 10:30:00,100.73,101.0,100.71,100.95,39561.0,83.2575,83.4806,83.241,83.4393,39561.0
2018-10-12 10:35:00,100.97,101.38,100.92,101.2,26944.0,83.4559,83.7947,83.4145,83.646,26944.0
2018-10-12 10:40:00,101.21,101.37,101.12,101.23,57251.0,83.6542,83.7865,83.5798,83.6708,57251.0
2018-10-12 10:45:00,101.23,101.3,100.98,101.03,61613.0,83.6708,83.7286,83.4641,83.5054,61613.0
2018-10-12 10:50:00,101.03,101.51,101.03,101.47,41438.0,83.5054,83.9022,83.5054,83.8691,41438.0
2018-10-12 10:55:00,101.47,101.47,100.95,100.97,38950.0,83.8691,83.8691,83.4393,83.4559,38950.0
2018-10-12 11:00:00,101.01,101.11,100.62,100.68,39522.0,83.4889,83.5716,83.1666,83.2162,39522.0
2018-10-12 11:05:00,100.68,101.05,100.6,101.01,36068.0,83.2162,83.522,83.15,83.4889,36068.0
2018-10-12 11:10:00,101.01,101.15,100.91,100.98,27050.0,83.4889,83.6046,83.4063,83.4641,27050.0
2018-10-12 11:15:00,100.96,100.96,100.59,100.64,36662.0,83.4476,83.4476,83.1418,83.1831,36662.0
2018-10-12 11:20:00,100.65,100.81,100.58,100.58,40181.0,83.1914,83.3236,83.1335,83.1335,40181.0
2018-10-12 11:25:00,100.6,100.73,100.58,100.66,36455.0,83.15,83.2575,83.1335,83.1996,36455.0
2018-10-12 11:30:00,100.65,100.92,100.54,100.86,48470.0,83.1914,83.4145,83.1004,83.3649,48470.0
2018-10-12 11:35:00,100.84,100.85,100.46,100.57,34342.0,83.3484,83.3567,83.0343,83.1252,34342.0
2018-10-12 11:40:00,100.56,100.59,100.2,100.36,46303.0,83.117,83.1418,82.8194,82.9517,46303.0
2018-10-12 11:45:00,100.32,100.43,100.02,100.41,37992.0,82.9186,83.0095,82.6706,82.993,37992.0
2018-10-12 11:50:00,100.41,100.47,100.2,100.23,27337.0,82.993,83.0426,82.8194,82.8442,27337.0
2018-10-12 11:55:00,100.25,100.48,100.21,100.26,31297.0,82.8607,83.0508,82.8277,82.869,31297.0
2018-10-12 12:00:00,100.24,100.24,99.99,100.03,58159.0,82.8525,82.8525,82.6458,82.6789,58159.0
2018-10-12 12:05:00,100.02,100.28,100.0,100.24,42294.0,82.6706,82.8855,82.6541,82.8525,42294.0
2018-10-12 12:10:00,100.23,100.38,100.1,100.34,19868.0,82.8442,82.9682,82.7368,82.9351,19868.0
2018-10-12 12:15:00,100.29,100.34,100.11,100.16,26690.0,82.8938,82.9351,82.745,82.7864,26690.0
2018-10-12 12:20:00,100.16,100.3,100.06,100.3,21670.0,82.7864,82.9021,82.7037,82.9021,21670.0
2018-10-12 12:25:00,100.31,100.34,99.95,100.16,48412.0,82.9103,82.9351,82.6128,82.7864,48412.0
2018-10-12 12:30:00,100.15,100.28,100.03,100.19,23347.0,82.7781,82.8855,82.6789,82.8112,23347.0
2018-10-12 12:35:00,100.19,100.19,99.92,99.92,30555.0,82.8112,82.8112,82.588,82.588,30555.0
2018-10-12 12:40:00,99.94,100.03,99.73,99.75,38905.0,82.6045,82.6789,82.4309,82.4475,38905.0
2018-10-12 12:45:00,99.76,99.9,99.67,99.74,50952.0,82.4557,82.5715,82.3813,82.4392,50952.0
2018-10-12 12:50:00,99.73,99.99,99.63,99.98,94386.0,82.4309,82.6458,82.3483,82.6376,94386.0
2018-10-12 12:55:00,99.98,100.25,99.9,100.16,53600.0,82.6376,82.8607,82.5715,82.7864,53600.0
2018-10-12 13:00:00,100.16,100.46,99.95,100.41,35757.0,82.7864,83.0343,82.6128,82.993,35757.0
2018-10-12 13:05:00,100.43,100.59,100.39,100.52,43481.0,83.0095,83.1418,82.9765,83.0839,43481.0
2018-10-12 13:10:00,100.53,100.64,100.36,100.42,41294.0,83.0922,83.1831,82.9517,83.0013,41294.0
2018-10-12 13:15:00,100.43,100.54,100.25,100.33,40518.0,83.0095,83.1004,82.8607,82.9269,40518.0
2018-10-12 13:20:00,100.31,100.6,100.31,100.6,32316.0,82.9103,83.15,82.9103,83.15,32316.0
2018-10-12 13:25:00,100.61,100.66,100.37,100.41,44467.0,83.1583,83.1996,82.9599,82.993,44467.0
2018-10-12 13:30:00,100.37,100.38,100.22,100.28,27550.0,82.9599,82.9682,82.8359,82.8855,27550.0
2018-10-12 13:35:00,100.26,100.26,100.02,100.19,48504.0,82.869,82.869,82.6706,82.8112,48504.0
2018-10-12 13:40:00,100.18,100.35,100.05,100.28,57367.0,82.8029,82.9434,82.6954,82.8855,57367.0
2018-10-12 13:45:00,100.31,100.59,100.27,100.51,33344.0,82.9103,83.1418,82.8773,83.0756,33344.0
2018-10-12 13:50:00,100.54,100.57,100.29,100.47,22267.0,83.1004,83.1252,82.8938,83.0426,22267.0
2018-10-12 13:55:00,100.48,100.56,100.27,100.37,33040.0,83.0508,83.117,82.8773,82.9599,33040.0
2018-10-12 14:00:00,100.38,100.46,100.07,100.18,36656.0,82.9682,83.0343,82.712,82.8029,36656.0
2018-10-12 14:05:00,100.19,100.29,100.05,100.15,30595.0,82.8112,82.8938,82.6954,82.7781,30595.0
2018-10-12 14:10:00,100.16,100.17,99.82,99.9,47647.0,82.7864,82.7946,82.5053,82.5715,47647.0
2018-10-12 14:15:00,99.88,100.34,99.87,100.28,40442.0,82.5549,82.9351,82.5467,82.8855,40442.0
2018-10-12 14:20:00,100.3,100.37,100.11,100.24,33551.0,82.9021,82.9599,82.745,82.8525,33551.0
2018-10-12 14:25:00,100.22,100.54,100.12,100.51,33800.0,82.8359,83.1004,82.7533,83.0756,33800.0
2018-10-12 14:30:00,100.51,100.56,100.1,100.13,47485.0,83.0756,83.117,82.7368,82.7616,47485.0
2018-10-12 14:35:00,100.17,100.24,100.07,100.11,33010.0,82.7946,82.8525,82.712,82.745,33010.0
2018-10-12 14:40:00,100.13,100.23,100.02,100.1,32075.0,82.7616,82.8442,82.6706,82.7368,32075.0
2018-10-12 14:45:00,100.1,100.24,100.05,100.21,32980.0,82.7368,82.8525,82.6954,82.8277,32980.0
2018-10-12 14:50:00,100.21,100.63,100.18,100.62,48923.0,82.8277,83.1748,82.8029,83.1666,48923.0
2018-10-12 14:55:00,100.64,100.78,100.54,100.65,33139.0,83.1831,83.2988,83.1004,83.1914,33139.0
2018-10-12 15:00:00,100.64,100.73,100.43,100.58,38091.0,83.1831,83.2575,83.0095,83.1335,38091.0
2018-10-12 15:05:00,100.6,100.84,100.51,100.74,49936.0,83.15,83.3484,83.0756,83.2657,49936.0
2018-10-12 15:10:00,100.74,100.87,100.64,100.76,57066.0,83.2657,83.3732,83.1831,83.2823,57066.0
2018-10-12 15:15:00,100.75,100.75,100.54,100.6,39410.0,83.274,83.274,83.1004,83.15,39410.0
2018-10-12 15:20:00,100.61,100.75,100.59,100.75,51910.0,83.1583,83.274,83.1418,83.274,51910.0
2018-10-12 15:25:00,100.76,100.95,100.74,100.89,64062.0,83.2823,83.4393,83.2657,83.3897,64062.0
2018-10-12 15:30:00,100.88,101.02,100.77,100.99,60877.0,83.3815,83.4972,83.2905,83.4724,60877.0
2018-10-12 15:35:00,100.99,100.99,100.64,100.72,57648.0,83.4724,83.4724,83.1831,83.2492,57648.0
2018-10-12 15:40:00,100.72,101.12,100.7,101.05,80297.0,83.2492,83.5798,83.2327,83.522,80297.0
2018-10-12 15:45:00,101.05,101.18,100.83,101.01,87964.0,83.522,83.6294,83.3401,83.4889,87964.0
2018-10-12 15:50:00,101.02,101.15,100.9,101.07,154503.0,83.4972,83.6046,83.398,83.5385,154503.0
2018-10-12 15:55:00,101.07,101.37,101.03,101.1,423269.0,83.5385,83.7865,83.5054,83.5633,423269.0
2018-10-15 09:30:00,99.8,100.11,99.01,99.23,253273.0,82.4888,82.745,81.8358,82.0177,253273.0
2018-10-15 09:35:00,99.15,100.02,99.1,99.87,132999.0,81.9515,82.6706,81.9102,82.5467,132999.0
2018-10-15 09:40:00,99.85,100.03,99.53,99.68,62824.0,82.5301,82.6789,82.2656,82.3896,62824.0
2018-10-15 09:45:00,99.7,99.86,99.6,99.72,74424.0,82.4061,82.5384,82.3235,82.4227,74424.0
2018-10-15 09:50:00,99.72,99.81,99.49,99.6,59274.0,82.4227,82.4971,82.2326,82.3235,59274.0
2018-10-15 09:55:00,99.59,99.72,99.35,99.42,61483.0,82.3152,82.4227,82.1169,82.1747,61483.0
2018-10-15 10:00:00,99.42,99.52,99.01,99.13,106476.0,82.1747,82.2574,81.8358,81.935,106476.0
2018-10-15 10:05:00,99.11,99.22,98.63,98.72,217375.0,81.9185,82.0094,81.5217,81.5961,217375.0
2018-10-15 10:10:00,98.73,98.97,98.69,98.76,98398.0,81.6044,81.8028,81.5713,81.6292,98398.0
2018-10-15 10:15:00,98.77,99.02,98.67,98.7,82587.0,81.6375,81.8441,81.5548,81.5796,82587.0
2018-10-15 10:20:00,98.72,99.19,98.7,99.14,61801.0,81.5961,81.9846,81.5796,81.9433,61801.0
2018-10-15 10:25:00,99.14,99.4,99.12,99.2,68663.0,81.9433,82.1582,81.9268,81.9929,68663.0
2018-10-15 10:30:00,99.17,99.46,99.1,99.42,69329.0,81.9681,82.2078,81.9102,82.1747,69329.0
2018-10-15 10:35:00,99.41,99.48,99.28,99.4,46586.0,82.1664,82.2243,82.059,82.1582,46586.0
2018-10-15 10:40:00,99.39,99.46,99.12,99.19,68711.0,82.1499,82.2078,81.9268,81.9846,68711.0
2018-10-15 10:45:00,99.21,99.46,99.2,99.39,111968.0,82.0011,82.2078,81.9929,82.1499,111968.0
2018-10-15 10:50:00,99.4,99.58,99.32,99.52,72514.0,82.1582,82.307,82.0921,82.2574,72514.0
2018-10-15 10:55:00,99.52,99.67,99.51,99.62,78719.0,82.2574,82.3813,82.2491,82.34,78719.0
2018-10-15 11:00:00,99.63,99.78,99.5,99.72,45705.0,82.3483,82.4723,82.2408,82.4227,45705.0
2018-10-15 11:05:00,99.71,99.98,99.71,99.87,58707.0,82.4144,82.6376,82.4144,82.5467,58707.0
2018-10-15 11:10:00,99.86,99.99,99.79,99.89,66434.0,82.5384,82.6458,82.4805,82.5632,66434.0
2018-10-15 11:15:00,99.89,99.93,99.75,99.85,57733.0,82.5632,82.5962,82.4475,82.5301,57733.0
2018-10-15 11:20:00,99.85,100.06,99.85,100.06,82496.0,82.5301,82.7037,82.5301,82.7037,82496.0
2018-10-15 11:25:00,100.04,100.46,99.96,100.39,46252.0,82.6872,83.0343,82.621,82.9765,46252.0
2018-10-15 11:30:00,100.4,100.47,100.3,100.41,58313.0,82.9847,83.0426,82.9021,82.993,58313.0
2018-10-15 11:35:00,100.4,100.49,100.34,100.35,48997.0,82.9847,83.0591,82.9351,82.9434,48997.0
2018-10-15 11:40:00,100.35,100.4,100.16,100.31,33030.0,82.9434,82.9847,82.7864,82.9103,33030.0
2018-10-15 11:45:00,100.3,100.43,100.23,100.39,50935.0,82.9021,83.0095,82.8442,82.9765,50935.0
2018-10-15 11:50:00,100.4,100.44,100.0,100.0,39290.0,82.9847,83.0178,82.6541,82.6541,39290.0
2018-10-15 11:55:00,100.01,100.12,99.92,99.96,64311.0,82.6624,82.7533,82.588,82.621,64311.0
2018-10-15 12:00:00,99.94,99.96,99.78,99.8,43237.0,82.6045,82.621,82.4723,82.4888,43237.0
2018-10-15 12:05:00,99.8,99.83,99.67,99.7,32406.0,82.4888,82.5136,82.3813,82.4061,32406.0
2018-10-15 12:10:00,99.7,99.72,99.49,99.56,26908.0,82.4061,82.4227,82.2326,82.2904,26908.0
2018-10-15 12:15:00,99.55,99.62,99.47,99.57,45348.0,82.2822,82.34,82.216,82.2987,45348.0
2018-10-15 12:20:00,99.58,99.76,99.5,99.73,25144.0,82.307,82.4557,82.2408,82.4309,25144.0
2018-10-15 12:25:00,99.73,99.84,99.7,99.79,18873.0,82.4309,82.5219,82.4061,82.4805,18873.0
2018-10-15 12:30:00,99.79,100.2,99.79,100.17,27772.0,82.4805,82.8194,82.4805,82.7946,27772.0
2018-10-15 12:35:00,100.18,100.27,100.11,100.22,27495.0,82.8029,82.8773,82.745,82.8359,27495.0
2018-10-15 12:40:00,100.22,100.27,100.13,100.13,22113.0,82.8359,82.8773,82.7616,82.7616,22113.0
2018-10-15 12:45:00,100.13,100.19,99.98,100.13,27546.0,82.7616,82.8112,82.6376,82.7616,27546.0
2018-10-15 12:50:00,100.12,100.27,100.12,100.18,27561.0,82.7533,82.8773,82.7533,82.8029,27561.0
2018-10-15 12:55:00,100.18,100.21,99.98,100.01,23508.0,82.8029,82.8277,82.6376,82.6624,23508.0
2018-10-15 13:00:00,100.01,100.14,99.96,100.1,21577.0,82.6624,82.7698,82.621,82.7368,21577.0
2018-10-15 13:05:00,100.11,100.21,100.07,100.13,16311.0,82.745,82.8277,82.712,82.7616,16311.0
2018-10-15 13:10:00,100.14,100.36,100.11,100.33,32684.0,82.7698,82.9517,82.745,82.9269,32684.0
2018-10-15 13:15:00,100.32,100.36,100.2,100.2,16161.0,82.9186,82.9517,82.8194,82.8194,16161.0
2018-10-15 13:20:00,100.21,100.22,100.03,100.04,20262.0,82.8277,82.8359,82.6789,82.6872,20262.0
2018-10-15 13:25:00,100.04,100.06,99.96,100.03,18474.0,82.6872,82.7037,82.621,82.6789,18474.0
2018-10-15 13:30:00,100.01,100.25,99.98,100.25,19682.0,82.6624,82.8607,82.6376,82.8607,19682.0
2018-10-15 13:35:00,100.23,100.31,100.15,100.29,20141.0,82.8442,82.9103,82.7781,82.8938,20141.0
2018-10-15 13:40:00,100.26,100.41,100.23,100.36,27791.0,82.869,82.993,82.8442,82.9517,27791.0
2018-10-15 13:45:00,100.34,100.46,100.3,100.42,16709.0,82.9351,83.0343,82.9021,83.0013,16709.0
2018-10-15 13:50:00,100.43,100.43,100.15,100.2,22746.0,83.0095,83.0095,82.7781,82.8194,22746.0
2018-10-15 13:55:00,100.21,100.22,100.07,100.11,16180.0,82.8277,82.8359,82.712,82.745,16180.0
2018-10-15 14:00:00,100.13,100.16,99.94,100.08,23233.0,82.7616,82.7864,82.6045,82.7202,23233.0
2018-10-15 14:05:00,100.1,100.12,99.99,100.12,19693.0,82.7368,82.7533,82.6458,82.7533,19693.0
2018-10-15 14:10:00,100.12,100.13,99.84,99.9,19894.0,82.7533,82.7616,82.5219,82.5715,19894.0
2018-10-15 14:15:00,99.9,100.01,99.86,99.93,18776.0,82.5715,82.6624,82.5384,82.5962,18776.0
2018-10-15 14:20:00,99.94,100.12,99.93,100.04,22834.0,82.6045,82.7533,82.5962,82.6872,22834.0
2018-10-15 14:25:00,100.05,100.06,99.73,99.79,29106.0,82.6954,82.7037,82.4309,82.4805,29106.0
2018-10-15 14:30:00,99.76,99.9,99.7,99.87,30125.0,82.4557,82.5715,82.4061,82.5467,30125.0
2018-10-15 14:35:00,99.88,100.07,99.79,99.96,30327.0,82.5549,82.712,82.4805,82.621,30327.0
2018-10-15 14:40:00,99.98,100.15,99.95,100.15,24253.0,82.6376,82.7781,82.6128,82.7781,24253.0
2018-10-15 14:45:00,100.16,100.23,100.07,100.19,22648.0,82.7864,82.8442,82.712,82.8112,22648.0
2018-10-15 14:50:00,100.2,100.26,100.09,100.2,34632.0,82.8194,82.869,82.7285,82.8194,34632.0
2018-10-15 14:55:00,100.21,100.28,100.18,100.21,18720.0,82.8277,82.8855,82.8029,82.8277,18720.0
2018-10-15 15:00:00,100.22,100.24,100.08,100.18,30317.0,82.8359,82.8525,82.7202,82.8029,30317.0
2018-10-15 15:05:00,100.18,100.31,100.06,100.12,40131.0,82.8029,82.9103,82.7037,82.7533,40131.0
2018-10-15 15:10:00,100.11,100.12,99.87,99.93,51591.0,82.745,82.7533,82.5467,82.5962,51591.0
2018-10-15 15:15:00,99.93,100.02,99.82,99.92,50571.0,82.5962,82.6706,82.5053,82.588,50571.0
2018-10-15 15:20:00,99.92,99.99,99.85,99.92,55997.0,82.588,82.6458,82.5301,82.588,55997.0
2018-10-15 15:25:00,99.9,99.96,99.67,99.71,54479.0,82.5715,82.621,82.3813,82.4144,54479.0
2018-10-15 15:30:00,99.7,99.84,99.58,99.76,78587.0,82.4061,82.5219,82.307,82.4557,78587.0
2018-10-15 15:35:00,99.76,99.84,99.67,99.75,65473.0,82.4557,82.5219,82.3813,82.4475,65473.0
2018-10-15 15:40:00,99.77,99.93,99.74,99.92,81945.0,82.464,82.5962,82.4392,82.588,81945.0
2018-10-15 15:45:00,99.91,99.98,99.75,99.85,113205.0,82.5797,82.6376,82.4475,82.5301,113205.0
2018-10-15 15:50:00,99.84,99.85,99.62,99.67,244359.0,82.5219,82.5301,82.34,82.3813,244359.0
2018-10-15 15:55:00,99.66,99.82,99.42,99.42,362317.0,82.3731,82.5053,82.1747,82.1747,362317.0
2018-10-16 09:30:00,100.32,100.46,99.69,100.38,162956.0,82.9186,83.0343,82.3979,82.9682,162956.0
2018-10-16 09:35:00,100.34,100.9,100.22,100.76,56521.0,82.9351,83.398,82.8359,83.2823,56521.0
2018-10-16 09:40:00,100.78,100.98,100.37,100.46,68088.0,83.2988,83.4641,82.9599,83.0343,68088.0
2018-10-16 09:45:00,100.45,100.55,100.19,100.25,59375.0,83.0261,83.1087,82.8112,82.8607,59375.0
2018-10-16 09:50:00,100.26,100.46,100.19,100.34,102814.0,82.869,83.0343,82.8112,82.9351,102814.0
2018-10-16 09:55:00,100.33,100.78,100.32,100.78,40671.0,82.9269,83.2988,82.9186,83.2988,40671.0
2018-10-16 10:00:00,100.79,100.79,100.57,100.57,53807.0,83.3071,83.3071,83.1252,83.1252,53807.0
2018-10-16 10:05:00,100.59,100.64,100.36,100.47,52004.0,83.1418,83.1831,82.9517,83.0426,52004.0
2018-10-16 10:10:00,100.49,100.64,100.33,100.39,40508.0,83.0591,83.1831,82.9269,82.9765,40508.0
2018-10-16 10:15:00,100.36,100.48,100.23,100.24,37646.0,82.9517,83.0508,82.8442,82.8525,37646.0
2018-10-16 10:20:00,100.26,100.37,100.23,100.3,45950.0,82.869,82.9599,82.8442,82.9021,45950.0
2018-10-16 10:25:00,100.31,100.36,100.07,100.09,32730.0,82.9103,82.9517,82.712,82.7285,32730.0
2018-10-16 10:30:00,100.08,100.31,100.03,100.2,38501.0,82.7202,82.9103,82.6789,82.8194,38501.0
2018-10-16 10:35:00,100.2,100.27,100.12,100.26,52337.0,82.8194,82.8773,82.7533,82.869,52337.0
2018-10-16 10:40:00,100.26,100.55,100.26,100.5,39797.0,82.869,83.1087,82.869,83.0674,39797.0
2018-10-16 10:45:00,100.51,100.54,100.4,100.42,21996.0,83.0756,83.1004,82.9847,83.0013,21996.0
2018-10-16 10:50:00,100.43,100.7,100.42,100.69,30304.0,83.0095,83.2327,83.0013,83.2244,30304.0
2018-10-16 10:55:00,100.7,100.75,100.63,100.71,27351.0,83.2327,83.274,83.1748,83.241,27351.0
2018-10-16 11:00:00,100.74,100.75,100.44,100.56,31631.0,83.2657,83.274,83.0178,83.117,31631.0
2018-10-16 11:05:00,100.57,100.61,100.45,100.58,32683.0,83.1252,83.1583,83.0261,83.1335,32683.0
2018-10-16 11:10:00,100.59,100.89,100.48,100.88,42300.0,83.1418,83.3897,83.0508,83.3815,42300.0
2018-10-16 11:15:00,100.88,101.25,100.87,101.21,83222.0,83.3815,83.6873,83.3732,83.6542,83222.0
2018-10-16 11:20:00,101.2,101.22,101.03,101.2,30623.0,83.646,83.6625,83.5054,83.646,30623.0
2018-10-16 11:25:00,101.23,101.26,101.12,101.15,28548.0,83.6708,83.6955,83.5798,83.6046,28548.0
2018-10-16 11:30:00,101.16,101.35,101.11,101.32,35559.0,83.6129,83.7699,83.5716,83.7451,35559.0
2018-10-16 11:35:00,101.32,101.35,101.14,101.14,28341.0,83.7451,83.7699,83.5964,83.5964,28341.0
2018-10-16 11:40:00,101.16,101.26,101.13,101.26,98689.0,83.6129,83.6955,83.5881,83.6955,98689.0
2018-10-16 11:45:00,101.26,101.31,101.09,101.19,36099.0,83.6955,83.7369,83.555,83.6377,36099.0
2018-10-16 11:50:00,101.2,101.36,101.12,101.33,34130.0,83.646,83.7782,83.5798,83.7534,34130.0
2018-10-16 11:55:00,101.34,101.58,101.3,101.57,30442.0,83.7617,83.96,83.7286,83.9518,30442.0
2018-10-16 12:00:00,101.58,101.62,101.49,101.52,52982.0,83.96,83.9931,83.8857,83.9104,52982.0
2018-10-16 12:05:00,101.51,101.55,101.39,101.5,39920.0,83.9022,83.9352,83.803,83.8939,39920.0
2018-10-16 12:10:00,101.5,101.63,101.47,101.54,41795.0,83.8939,84.0014,83.8691,83.927,41795.0
2018-10-16 12:15:00,101.53,101.58,101.25,101.27,33930.0,83.9187,83.96,83.6873,83.7038,33930.0
2018-10-16 12:20:00,101.27,101.37,101.26,101.28,77005.0,83.7038,83.7865,83.6955,83.7121,77005.0
2018-10-16 12:25:00,101.29,101.49,101.28,101.43,35623.0,83.7203,83.8857,83.7121,83.8361,35623.0
2018-10-16 12:30:00,101.4,101.63,101.34,101.6,70339.0,83.8113,84.0014,83.7617,83.9766,70339.0
2018-10-16 12:35:00,101.59,101.73,101.54,101.54,35741.0,83.9683,84.084,83.927,83.927,35741.0
2018-10-16 12:40:00,101.53,101.62,101.51,101.51,22329.0,83.9187,83.9931,83.9022,83.9022,22329.0
2018-10-16 12:45:00,101.51,101.58,101.48,101.51,20190.0,83.9022,83.96,83.8774,83.9022,20190.0
2018-10-16 12:50:00,101.52,101.66,101.43,101.66,35293.0,83.9104,84.0262,83.8361,84.0262,35293.0
2018-10-16 12:55:00,101.65,101.67,101.47,101.65,22625.0,84.0179,84.0344,83.8691,84.0179,22625.0
2018-10-16 13:00:00,101.65,101.69,101.58,101.59,21913.0,84.0179,84.051,83.96,83.9683,21913.0
2018-10-16 13:05:00,101.58,101.58,101.43,101.47,22120.0,83.96,83.96,83.8361,83.8691,22120.0
2018-10-16 13:10:00,101.49,101.54,101.46,101.48,12967.0,83.8857,83.927,83.8609,83.8774,12967.0
2018-10-16 13:15:00,101.48,101.61,101.45,101.58,24355.0,83.8774,83.9848,83.8526,83.96,24355.0
2018-10-16 13:20:00,101.57,101.74,101.54,101.7,34708.0,83.9518,84.0923,83.927,84.0592,34708.0
2018-10-16 13:25:00,101.7,101.8,101.69,101.76,35363.0,84.0592,84.1419,84.051,84.1088,35363.0
2018-10-16 13:30:00,101.76,101.88,101.7,101.76,38642.0,84.1088,84.208,84.0592,84.1088,38642.0
2018-10-16 13:35:00,101.77,101.93,101.76,101.84,40354.0,84.1171,84.2493,84.1088,84.1749,40354.0
2018-10-16 13:40:00,101.84,102.02,101.84,102.0,68425.0,84.1749,84.3237,84.1749,84.3072,68425.0
2018-10-16 13:45:00,101.99,102.03,101.85,101.93,41718.0,84.2989,84.332,84.1832,84.2493,41718.0
2018-10-16 13:50:00,101.91,101.98,101.85,101.98,29555.0,84.2328,84.2907,84.1832,84.2907,29555.0
2018-10-16 13:55:00,101.97,102.12,101.95,102.05,37439.0,84.2824,84.4064,84.2659,84.3485,37439.0
2018-10-16 14:00:00,102.06,102.18,101.98,102.1,45110.0,84.3568,84.456,84.2907,84.3898,45110.0
2018-10-16 14:05:00,102.11,102.16,101.98,102.04,40735.0,84.3981,84.4394,84.2907,84.3403,40735.0
2018-10-16 14:10:00,102.05,102.12,101.87,101.99,32587.0,84.3485,84.4064,84.1997,84.2989,32587.0
2018-10-16 14:15:00,101.97,101.98,101.86,101.95,37515.0,84.2824,84.2907,84.1915,84.2659,37515.0
2018-10-16 14:20:00,102.0,102.04,101.86,101.96,39034.0,84.3072,84.3403,84.1915,84.2741,39034.0
2018-10-16 14:25:00,101.97,102.11,101.97,102.09,22914.0,84.2824,84.3981,84.2824,84.3816,22914.0
2018-10-16 14:30:00,102.08,102.13,102.0,102.07,42940.0,84.3733,84.4146,84.3072,84.365,42940.0
2018-10-16 14:35:00,102.06,102.12,102.03,102.04,40170.0,84.3568,84.4064,84.332,84.3403,40170.0
2018-10-16 14:40:00,102.05,102.12,102.02,102.09,34083.0,84.3485,84.4064,84.3237,84.3816,34083.0
2018-10-16 14:45:00,102.08,102.22,102.05,102.08,43585.0,84.3733,84.489,84.3485,84.3733,43585.0
2018-10-16 14:50:00,102.07,102.08,101.96,102.02,28785.0,84.365,84.3733,84.2741,84.3237,28785.0
2018-10-16 14:55:00,102.02,102.13,102.0,102.05,58364.0,84.3237,84.4146,84.3072,84.3485,58364.0
2018-10-16 15:00:00,102.04,102.04,101.86,101.9,92339.0,84.3403,84.3403,84.1915,84.2245,92339.0
2018-10-16 15:05:00,101.9,102.04,101.83,102.0,55106.0,84.2245,84.3403,84.1667,84.3072,55106.0
2018-10-16 15:10:00,101.99,102.23,101.96,102.23,35290.0,84.2989,84.4973,84.2741,84.4973,35290.0
2018-10-16 15:15:00,102.21,102.25,102.09,102.1,36619.0,84.4808,84.5138,84.3816,84.3898,36619.0
2018-10-16 15:20:00,102.1,102.12,101.95,101.98,46684.0,84.3898,84.4064,84.2659,84.2907,46684.0
2018-10-16 15:25:00,102.0,102.0,101.82,101.85,33782.0,84.3072,84.3072,84.1584,84.1832,33782.0
2018-10-16 15:30:00,101.85,102.02,101.84,102.02,66636.0,84.1832,84.3237,84.1749,84.3237,66636.0
2018-10-16 15:35:00,102.02,102.12,101.98,102.09,54035.0,84.3237,84.4064,84.2907,84.3816,54035.0
2018-10-16 15:40:00,102.09,102.24,102.08,102.17,79444.0,84.3816,84.5056,84.3733,84.4477,79444.0
2018-10-16 15:45:00,102.19,102.34,102.14,102.32,110349.0,84.4642,84.5882,84.4229,84.5717,110349.0
2018-10-16 15:50:00,102.32,102.36,102.11,102.27,168314.0,84.5717,84.6047,84.3981,84.5304,168314.0
2018-10-16 15:55:00,102.27,102.32,102.02,102.15,361213.0,84.5304,84.5717,84.3237,84.4312,361213.0
2018-10-17 09:30:00,102.56,103.17,102.28,102.44,132475.0,84.7701,85.2742,84.5386,84.6709,132475.0
2018-10-17 09:35:00,102.41,102.63,102.22,102.34,67182.0,84.6461,84.8279,84.489,84.5882,67182.0
2018-10-17 09:40:00,102.3,103.07,102.23,103.04,79894.0,84.5552,85.1916,84.4973,85.1668,79894.0
2018-10-17 09:45:00,103.05,103.07,102.51,102.9,62946.0,85.1751,85.1916,84.7287,85.0511,62946.0
2018-10-17 09:50:00,102.88,102.98,102.6,102.81,45147.0,85.0345,85.1172,84.8031,84.9767,45147.0
2018-10-17 09:55:00,102.79,102.79,102.14,102.2,48697.0,84.9602,84.9602,84.4229,84.4725,48697.0
2018-10-17 10:00:00,102.13,102.2,101.8,101.93,73371.0,84.4146,84.4725,84.1419,84.2493,73371.0
2018-10-17 10:05:00,101.95,102.05,101.72,101.79,99193.0,84.2659,84.3485,84.0758,84.1336,99193.0
2018-10-17 10:10:00,101.8,101.86,101.55,101.62,47801.0,84.1419,84.1915,83.9352,83.9931,47801.0
2018-10-17 10:15:00,101.63,101.77,101.55,101.71,31062.0,84.0014,84.1171,83.9352,84.0675,31062.0
2018-10-17 10:20:00,101.69,101.78,101.31,101.4,65152.0,84.051,84.1254,83.7369,83.8113,65152.0
2018-10-17 10:25:00,101.46,101.69,101.39,101.57,37484.0,83.8609,84.051,83.803,83.9518,37484.0
2018-10-17 10:30:00,101.53,101.75,101.35,101.35,29992.0,83.9187,84.1006,83.7699,83.7699,29992.0
2018-10-17 10:35:00,101.36,101.4,101.17,101.26,29700.0,83.7782,83.8113,83.6212,83.6955,29700.0
2018-10-17 10:40:00,101.21,101.24,100.98,101.18,32977.0,83.6542,83.679,83.4641,83.6294,32977.0
2018-10-17 10:45:00,101.17,101.47,101.17,101.47,41982.0,83.6212,83.8691,83.6212,83.8691,41982.0
2018-10-17 10:50:00,101.44,101.52,101.26,101.4,30505.0,83.8443,83.9104,83.6955,83.8113,30505.0
2018-10-17 10:55:00,101.43,101.48,101.22,101.37,23159.0,83.8361,83.8774,83.6625,83.7865,23159.0
2018-10-17 11:00:00,101.36,101.47,101.22,101.23,21428.0,83.7782,83.8691,83.6625,83.6708,21428.0
2018-10-17 11:05:00,101.22,101.79,101.16,101.71,20190.0,83.6625,84.1336,83.6129,84.0675,20190.0
2018-10-17 11:10:00,101.73,101.75,101.52,101.56,28662.0,84.084,84.1006,83.9104,83.9435,28662.0
2018-10-17 11:15:00,101.58,101.87,101.46,101.74,45761.0,83.96,84.1997,83.8609,84.0923,45761.0
2018-10-17 11:20:00,101.73,101.84,101.64,101.78,26640.0,84.084,84.1749,84.0096,84.1254,26640.0
2018-10-17 11:25:00,101.74,101.74,101.56,101.69,25924.0,84.0923,84.0923,83.9435,84.051,25924.0
2018-10-17 11:30:00,101.71,101.81,101.62,101.63,30789.0,84.0675,84.1501,83.9931,84.0014,30789.0
2018-10-17 11:35:00,101.65,101.79,101.58,101.65,30662.0,84.0179,84.1336,83.96,84.0179,30662.0
2018-10-17 11:40:00,101.65,102.15,101.65,102.12,35231.0,84.0179,84.4312,84.0179,84.4064,35231.0
2018-10-17 11:45:00,102.17,102.37,102.14,102.28,42778.0,84.4477,84.613,84.4229,84.5386,42778.0
2018-10-17 11:50:00,102.26,102.26,102.03,102.07,29713.0,84.5221,84.5221,84.332,84.365,29713.0
2018-10-17 11:55:00,102.07,102.14,101.9,102.13,21881.0,84.365,84.4229,84.2245,84.4146,21881.0
2018-10-17 12:00:00,102.15,102.16,102.0,102.05,27783.0,84.4312,84.4394,84.3072,84.3485,27783.0
2018-10-17 12:05:00,102.05,102.17,102.04,102.17,27134.0,84.3485,84.4477,84.3403,84.4477,27134.0
2018-10-17 12:10:00,102.17,102.25,102.01,102.25,42298.0,84.4477,84.5138,84.3155,84.5138,42298.0
2018-10-17 12:15:00,102.24,102.37,102.22,102.36,26602.0,84.5056,84.613,84.489,84.6047,26602.0
2018-10-17 12:20:00,102.38,102.51,102.37,102.39,33238.0,84.6213,84.7287,84.613,84.6295,33238.0
2018-10-17 12:25:00,102.4,102.4,102.16,102.16,14088.0,84.6378,84.6378,84.4394,84.4394,14088.0
2018-10-17 12:30:00,102.17,102.3,102.11,102.23,23444.0,84.4477,84.5552,84.3981,84.4973,23444.0
2018-10-17 12:35:00,102.23,102.49,102.17,102.49,26753.0,84.4973,84.7122,84.4477,84.7122,26753.0
2018-10-17 12:40:00,102.5,102.7,102.5,102.54,30693.0,84.7205,84.8858,84.7205,84.7535,30693.0
2018-10-17 12:45:00,102.54,102.54,102.3,102.33,21549.0,84.7535,84.7535,84.5552,84.5799,21549.0
2018-10-17 12:50:00,102.34,102.41,102.26,102.33,15224.0,84.5882,84.6461,84.5221,84.5799,15224.0
2018-10-17 12:55:00,102.35,102.49,102.31,102.39,14508.0,84.5965,84.7122,84.5634,84.6295,14508.0
2018-10-17 13:00:00,102.41,102.62,102.31,102.62,23709.0,84.6461,84.8196,84.5634,84.8196,23709.0
2018-10-17 13:05:00,102.62,102.7,102.48,102.49,25878.0,84.8196,84.8858,84.7039,84.7122,25878.0
2018-10-17 13:10:00,102.51,102.71,102.46,102.49,19183.0,84.7287,84.894,84.6874,84.7122,19183.0
2018-10-17 13:15:00,102.46,102.48,102.32,102.39,15352.0,84.6874,84.7039,84.5717,84.6295,15352.0
2018-10-17 13:20:00,102.4,102.4,102.23,102.26,16562.0,84.6378,84.6378,84.4973,84.5221,16562.0
2018-10-17 13:25:00,102.27,102.27,102.11,102.16,14043.0,84.5304,84.5304,84.3981,84.4394,14043.0
2018-10-17 13:30:00,102.18,102.2,102.06,102.17,16608.0,84.456,84.4725,84.3568,84.4477,16608.0
2018-10-17 13:35:00,102.17,102.29,102.1,102.2,22923.0,84.4477,84.5469,84.3898,84.4725,22923.0
2018-10-17 13:40:00,102.19,102.23,102.14,102.15,16627.0,84.4642,84.4973,84.4229,84.4312,16627.0
2018-10-17 13:45:00,102.14,102.2,102.05,102.1,32873.0,84.4229,84.4725,84.3485,84.3898,32873.0
2018-10-17 13:50:00,102.1,102.18,102.06,102.18,22563.0,84.3898,84.456,84.3568,84.456,22563.0
2018-10-17 13:55:00,102.17,102.21,102.03,102.11,28749.0,84.4477,84.4808,84.332,84.3981,28749.0
2018-10-17 14:00:00,102.08,102.08,101.82,102.01,31175.0,84.3733,84.3733,84.1584,84.3155,31175.0
2018-10-17 14:05:00,102.04,102.16,101.95,102.0,22876.0,84.3403,84.4394,84.2659,84.3072,22876.0
2018-10-17 14:10:00,101.98,101.99,101.72,101.79,43193.0,84.2907,84.2989,84.0758,84.1336,43193.0
2018-10-17 14:15:00,101.8,101.8,101.58,101.66,35976.0,84.1419,84.1419,83.96,84.0262,35976.0
2018-10-17 14:20:00,101.64,101.67,101.38,101.53,41468.0,84.0096,84.0344,83.7947,83.9187,41468.0
2018-10-17 14:25:00,101.51,101.73,101.48,101.6,26646.0,83.9022,84.084,83.8774,83.9766,26646.0
2018-10-17 14:30:00,101.58,101.73,101.5,101.63,29008.0,83.96,84.084,83.8939,84.0014,29008.0
2018-10-17 14:35:00,101.63,101.66,101.49,101.59,41551.0,84.0014,84.0262,83.8857,83.9683,41551.0
2018-10-17 14:40:00,101.59,101.89,101.59,101.84,30537.0,83.9683,84.2163,83.9683,84.1749,30537.0
2018-10-17 14:45:00,101.83,101.86,101.76,101.83,20085.0,84.1667,84.1915,84.1088,84.1667,20085.0
2018-10-17 14:50:00,101.83,102.07,101.77,102.03,32783.0,84.1667,84.365,84.1171,84.332,32783.0
2018-10-17 14:55:00,102.0,102.06,101.94,101.97,24090.0,84.3072,84.3568,84.2576,84.2824,24090.0
2018-10-17 15:00:00,101.95,102.04,101.85,101.92,35330.0,84.2659,84.3403,84.1832,84.2411,35330.0
2018-10-17 15:05:00,101.91,102.13,101.85,102.08,37479.0,84.2328,84.4146,84.1832,84.3733,37479.0
2018-10-17 15:10:00,102.06,102.13,101.94,101.96,30927.0,84.3568,84.4146,84.2576,84.2741,30927.0
2018-10-17 15:15:00,101.98,102.02,101.78,101.88,29912.0,84.2907,84.3237,84.1254,84.208,29912.0
2018-10-17 15:20:00,101.87,101.98,101.8,101.96,41376.0,84.1997,84.2907,84.1419,84.2741,41376.0
2018-10-17 15:25:00,101.96,102.11,101.93,102.0,37911.0,84.2741,84.3981,84.2493,84.3072,37911.0
2018-10-17 15:30:00,101.99,102.02,101.6,101.65,59725.0,84.2989,84.3237,83.9766,84.0179,59725.0
2018-10-17 15:35:00,101.64,101.76,101.61,101.74,56247.0,84.0096,84.1088,83.9848,84.0923,56247.0
2018-10-17 15:40:00,101.74,101.74,101.43,101.5,80921.0,84.0923,84.0923,83.8361,83.8939,80921.0
2018-10-17 15:45:00,101.5,101.67,101.43,101.49,101706.0,83.8939,84.0344,83.8361,83.8857,101706.0
2018-10-17 15:50:00,101.48,101.68,101.44,101.61,123531.0,83.8774,84.0427,83.8443,83.9848,123531.0
2018-10-17 15:55:00,101.61,101.66,101.42,101.52,316105.0,83.9848,84.0262,83.8278,83.9104,316105.0
2018-10-18 09:30:00,101.5,101.5,100.26,100.29,182080.0,83.8939,83.8939,82.869,82.8938,182080.0
2018-10-18 09:35:00,100.34,100.7,99.96,100.05,257407.0,82.9351,83.2327,82.621,82.6954,257407.0
2018-10-18 09:40:00,100.14,100.73,100.09,100.67,325443.0,82.7698,83.2575,82.7285,83.2079,325443.0
2018-10-18 09:45:00,100.63,101.13,100.63,101.05,305348.0,83.1748,83.5881,83.1748,83.522,305348.0
2018-10-18 09:50:00,101.03,101.14,100.93,101.02,67715.0,83.5054,83.5964,83.4228,83.4972,67715.0
2018-10-18 09:55:00,101.0,101.25,100.88,100.98,79672.0,83.4806,83.6873,83.3815,83.4641,79672.0
2018-10-18 10:00:00,100.97,100.97,100.67,100.79,49196.0,83.4559,83.4559,83.2079,83.3071,49196.0
2018-10-18 10:05:00,100.81,101.06,100.73,100.73,94642.0,83.3236,83.5302,83.2575,83.2575,94642.0
2018-10-18 10:10:00,100.72,100.95,100.64,100.79,64639.0,83.2492,83.4393,83.1831,83.3071,64639.0
2018-10-18 10:15:00,100.78,100.98,100.59,100.96,60810.0,83.2988,83.4641,83.1418,83.4476,60810.0
2018-10-18 10:20:00,100.96,100.98,100.77,100.84,91587.0,83.4476,83.4641,83.2905,83.3484,91587.0
2018-10-18 10:25:00,100.84,100.88,100.69,100.84,58767.0,83.3484,83.3815,83.2244,83.3484,58767.0
2018-10-18 10:30:00,100.83,100.98,100.76,100.86,75019.0,83.3401,83.4641,83.2823,83.3649,75019.0
2018-10-18 10:35:00,100.87,100.9,100.76,100.87,49118.0,83.3732,83.398,83.2823,83.3732,49118.0
2018-10-18 10:40:00,100.87,100.93,100.69,100.81,159658.0,83.3732,83.4228,83.2244,83.3236,159658.0
2018-10-18 10:45:00,100.81,101.1,100.81,100.92,39907.0,83.3236,83.5633,83.3236,83.4145,39907.0
2018-10-18 10:50:00,100.9,100.99,100.82,100.94,28697.0,83.398,83.4724,83.3319,83.4311,28697.0
2018-10-18 10:55:00,100.94,101.16,100.9,101.03,60574.0,83.4311,83.6129,83.398,83.5054,60574.0
2018-10-18 11:00:00,101.06,101.14,100.89,100.91,29024.0,83.5302,83.5964,83.3897,83.4063,29024.0
2018-10-18 11:05:00,100.92,100.94,100.78,100.85,24329.0,83.4145,83.4311,83.2988,83.3567,24329.0
2018-10-18 11:10:00,100.84,100.87,100.66,100.83,38176.0,83.3484,83.3732,83.1996,83.3401,38176.0
2018-10-18 11:15:00,100.8,100.95,100.73,100.8,26546.0,83.3153,83.4393,83.2575,83.3153,26546.0
2018-10-18 11:20:00,100.78,100.8,100.32,100.33,43842.0,83.2988,83.3153,82.9186,82.9269,43842.0
2018-10-18 11:25:00,100.33,100.54,100.2,100.28,47981.0,82.9269,83.1004,82.8194,82.8855,47981.0
2018-10-18 11:30:00,100.26,100.35,100.14,100.15,58922.0,82.869,82.9434,82.7698,82.7781,58922.0
2018-10-18 11:35:00,100.15,100.22,99.98,100.07,100685.0,82.7781,82.8359,82.6376,82.712,100685.0
2018-10-18 11:40:00,100.06,100.11,99.9,99.9,57025.0,82.7037,82.745,82.5715,82.5715,57025.0
2018-10-18 11:45:00,99.88,99.92,99.55,99.71,165760.0,82.5549,82.588,82.2822,82.4144,165760.0
2018-10-18 11:50:00,99.73,99.87,99.56,99.8,45897.0,82.4309,82.5467,82.2904,82.4888,45897.0
2018-10-18 11:55:00,99.77,99.78,99.49,99.56,116473.0,82.464,82.4723,82.2326,82.2904,116473.0
2018-10-18 12:00:00,99.53,99.63,99.45,99.51,71059.0,82.2656,82.3483,82.1995,82.2491,71059.0
2018-10-18 12:05:00,99.5,99.69,99.46,99.65,127681.0,82.2408,82.3979,82.2078,82.3648,127681.0
2018-10-18 12:10:00,99.65,99.69,99.45,99.52,122461.0,82.3648,82.3979,82.1995,82.2574,122461.0
2018-10-18 12:15:00,99.51,99.58,99.37,99.55,81655.0,82.2491,82.307,82.1334,82.2822,81655.0
2018-10-18 12:20:00,99.56,99.82,99.5,99.75,55532.0,82.2904,82.5053,82.2408,82.4475,55532.0
2018-10-18 12:25:00,99.74,99.84,99.67,99.78,44508.0,82.4392,82.5219,82.3813,82.4723,44508.0
2018-10-18 12:30:00,99.76,99.88,99.57,99.85,36412.0,82.4557,82.5549,82.2987,82.5301,36412.0
2018-10-18 12:35:00,99.84,99.88,99.72,99.85,46796.0,82.5219,82.5549,82.4227,82.5301,46796.0
2018-10-18 12:40:00,99.86,100.0,99.63,99.75,85323.0,82.5384,82.6541,82.3483,82.4475,85323.0
2018-10-18 12:45:00,99.77,99.85,99.72,99.84,32087.0,82.464,82.5301,82.4227,82.5219,32087.0
2018-10-18 12:50:00,99.84,99.84,99.5,99.51,82771.0,82.5219,82.5219,82.2408,82.2491,82771.0
2018-10-18 12:55:00,99.51,99.63,99.39,99.46,78854.0,82.2491,82.3483,82.1499,82.2078,78854.0
2018-10-18 13:00:00,99.45,99.59,99.42,99.47,50339.0,82.1995,82.3152,82.1747,82.216,50339.0
2018-10-18 13:05:00,99.45,99.47,99.15,99.26,88856.0,82.1995,82.216,81.9515,82.0425,88856.0
2018-10-18 13:10:00,99.26,99.31,99.02,99.07,66818.0,82.0425,82.0838,81.8441,81.8854,66818.0
2018-10-18 13:15:00,99.06,99.17,98.89,98.91,146282.0,81.8772,81.9681,81.7366,81.7532,146282.0
2018-10-18 13:20:00,98.91,99.03,98.75,98.91,125112.0,81.7532,81.8524,81.6209,81.7532,125112.0
2018-10-18 13:25:00,98.91,99.18,98.87,99.04,105216.0,81.7532,81.9763,81.7201,81.8606,105216.0
2018-10-18 13:30:00,99.05,99.21,98.97,99.15,100323.0,81.8689,82.0011,81.8028,81.9515,100323.0
2018-10-18 13:35:00,99.16,99.3,99.0,99.28,61639.0,81.9598,82.0755,81.8276,82.059,61639.0
2018-10-18 13:40:00,99.28,99.28,99.07,99.18,78056.0,82.059,82.059,81.8854,81.9763,78056.0
2018-10-18 13:45:00,99.18,99.53,99.17,99.53,62197.0,81.9763,82.2656,81.9681,82.2656,62197.0
2018-10-18 13:50:00,99.53,99.55,99.37,99.4,62699.0,82.2656,82.2822,82.1334,82.1582,62699.0
2018-10-18 13:55:00,99.4,99.63,99.38,99.55,42329.0,82.1582,82.3483,82.1417,82.2822,42329.0
2018-10-18 14:00:00,99.55,99.86,99.51,99.68,47550.0,82.2822,82.5384,82.2491,82.3896,47550.0
2018-10-18 14:05:00,99.68,99.95,99.63,99.83,79218.0,82.3896,82.6128,82.3483,82.5136,79218.0
2018-10-18 14:10:00,99.83,99.93,99.7,99.76,48235.0,82.5136,82.5962,82.4061,82.4557,48235.0
2018-10-18 14:15:00,99.74,99.74,99.43,99.48,57851.0,82.4392,82.4392,82.183,82.2243,57851.0
2018-10-18 14:20:00,99.49,99.79,99.46,99.75,61420.0,82.2326,82.4805,82.2078,82.4475,61420.0
2018-10-18 14:25:00,99.74,99.77,99.49,99.6,61540.0,82.4392,82.464,82.2326,82.3235,61540.0
2018-10-18 14:30:00,99.6,99.69,99.46,99.59,66658.0,82.3235,82.3979,82.2078,82.3152,66658.0
2018-10-18 14:35:00,99.6,99.68,99.4,99.52,70041.0,82.3235,82.3896,82.1582,82.2574,70041.0
2018-10-18 14:40:00,99.49,99.81,99.46,99.81,67006.0,82.2326,82.4971,82.2078,82.4971,67006.0
2018-10-18 14:45:00,99.81,99.89,99.74,99.76,72080.0,82.4971,82.5632,82.4392,82.4557,72080.0
2018-10-18 14:50:00,99.77,99.77,99.61,99.75,78209.0,82.464,82.464,82.3318,82.4475,78209.0
2018-10-18 14:55:00,99.74,99.8,99.64,99.74,54337.0,82.4392,82.4888,82.3566,82.4392,54337.0
2018-10-18 15:00:00,99.73,99.84,99.57,99.6,87991.0,82.4309,82.5219,82.2987,82.3235,87991.0
2018-10-18 15:05:00,99.59,99.65,99.54,99.58,60516.0,82.3152,82.3648,82.2739,82.307,60516.0
2018-10-18 15:10:00,99.59,99.59,99.47,99.55,52501.0,82.3152,82.3152,82.216,82.2822,52501.0
2018-10-18 15:15:00,99.55,99.89,99.54,99.7,71838.0,82.2822,82.5632,82.2739,82.4061,71838.0
2018-10-18 15:20:00,99.7,99.74,99.57,99.71,81928.0,82.4061,82.4392,82.2987,82.4144,81928.0
2018-10-18 15:25:00,99.7,99.82,99.65,99.7,100041.0,82.4061,82.5053,82.3648,82.4061,100041.0
2018-10-18 15:30:00,99.69,99.71,99.48,99.57,110350.0,82.3979,82.4144,82.2243,82.2987,110350.0
2018-10-18 15:35:00,99.58,99.89,99.52,99.88,111958.0,82.307,82.5632,82.2574,82.5549,111958.0
2018-10-18 15:40:00,99.88,100.04,99.75,99.83,130272.0,82.5549,82.6872,82.4475,82.5136,130272.0
2018-10-18 15:45:00,99.82,99.86,99.63,99.64,133284.0,82.5053,82.5384,82.3483,82.3566,133284.0
2018-10-18 15:50:00,99.63,99.63,99.28,99.44,362160.0,82.3483,82.3483,82.059,82.1912,362160.0
2018-10-18 15:55:00,99.43,99.59,99.4,99.5,585075.0,82.183,82.3152,82.1582,82.2408,585075.0
2018-10-19 09:30:00,99.15,99.8,99.01,99.04,532593.0,81.9515,82.4888,81.8358,81.8606,532593.0
2018-10-19 09:35:00,99.06,100.18,99.06,99.81,141099.0,81.8772,82.8029,81.8772,82.4971,141099.0
2018-10-19 09:40:00,99.82,100.18,99.7,100.16,74535.0,82.5053,82.8029,82.4061,82.7864,74535.0
2018-10-19 09:45:00,100.13,100.3,100.1,100.24,53922.0,82.7616,82.9021,82.7368,82.8525,53922.0
2018-10-19 09:50:00,100.27,100.32,100.14,100.27,101042.0,82.8773,82.9186,82.7698,82.8773,101042.0
2018-10-19 09:55:00,100.29,100.37,100.0,100.07,50807.0,82.8938,82.9599,82.6541,82.712,50807.0
2018-10-19 10:00:00,100.07,100.14,99.82,100.08,67558.0,82.712,82.7698,82.5053,82.7202,67558.0
2018-10-19 10:05:00,100.09,100.38,100.09,100.36,59787.0,82.7285,82.9682,82.7285,82.9517,59787.0
2018-10-19 10:10:00,100.35,100.35,100.15,100.22,57754.0,82.9434,82.9434,82.7781,82.8359,57754.0
2018-10-19 10:15:00,100.22,100.28,100.11,100.23,39144.0,82.8359,82.8855,82.745,82.8442,39144.0
2018-10-19 10:20:00,100.24,100.29,100.14,100.17,56346.0,82.8525,82.8938,82.7698,82.7946,56346.0
2018-10-19 10:25:00,100.16,100.26,100.07,100.16,48692.0,82.7864,82.869,82.712,82.7864,48692.0
2018-10-19 10:30:00,100.13,100.42,100.13,100.33,50378.0,82.7616,83.0013,82.7616,82.9269,50378.0
2018-10-19 10:35:00,100.33,100.4,100.19,100.27,47860.0,82.9269,82.9847,82.8112,82.8773,47860.0
2018-10-19 10:40:00,100.28,100.3,100.14,100.23,48431.0,82.8855,82.9021,82.7698,82.8442,48431.0
2018-10-19 10:45:00,100.24,100.28,99.89,99.93,56654.0,82.8525,82.8855,82.5632,82.5962,56654.0
2018-10-19 10:50:00,99.94,100.02,99.91,99.99,35038.0,82.6045,82.6706,82.5797,82.6458,35038.0
2018-10-19 10:55:00,99.99,100.03,99.9,99.98,35435.0,82.6458,82.6789,82.5715,82.6376,35435.0
2018-10-19 11:00:00,100.0,100.21,99.99,100.09,50449.0,82.6541,82.8277,82.6458,82.7285,50449.0
2018-10-19 11:05:00,100.08,100.08,99.97,100.01,47304.0,82.7202,82.7202,82.6293,82.6624,47304.0
2018-10-19 11:10:00,100.01,100.01,99.77,99.82,52646.0,82.6624,82.6624,82.464,82.5053,52646.0
2018-10-19 11:15:00,99.84,99.9,99.52,99.55,35110.0,82.5219,82.5715,82.2574,82.2822,35110.0
2018-10-19 11:20:00,99.56,99.59,99.32,99.41,151321.0,82.2904,82.3152,82.0921,82.1664,151321.0
2018-10-19 11:25:00,99.41,99.54,99.39,99.44,52839.0,82.1664,82.2739,82.1499,82.1912,52839.0
2018-10-19 11:30:00,99.43,99.52,99.24,99.32,72604.0,82.183,82.2574,82.0259,82.0921,72604.0
2018-10-19 11:35:00,99.32,99.32,99.07,99.15,47171.0,82.0921,82.0921,81.8854,81.9515,47171.0
2018-10-19 11:40:00,99.13,99.19,98.97,99.06,104574.0,81.935,81.9846,81.8028,81.8772,104574.0
2018-10-19 11:45:00,99.06,99.28,99.03,99.17,139139.0,81.8772,82.059,81.8524,81.9681,139139.0
2018-10-19 11:50:00,99.19,99.31,99.04,99.08,107527.0,81.9846,82.0838,81.8606,81.8937,107527.0
2018-10-19 11:55:00,99.08,99.16,98.98,99.16,183280.0,81.8937,81.9598,81.811,81.9598,183280.0
2018-10-19 12:00:00,99.16,99.25,98.84,98.85,68372.0,81.9598,82.0342,81.6953,81.7036,68372.0
2018-10-19 12:05:00,98.85,98.95,98.75,98.86,50477.0,81.7036,81.7862,81.6209,81.7119,50477.0
2018-10-19 12:10:00,98.86,98.87,98.53,98.55,45924.0,81.7119,81.7201,81.4391,81.4556,45924.0
2018-10-19 12:15:00,98.55,98.59,98.29,98.34,82577.0,81.4556,81.4887,81.2407,81.282,82577.0
2018-10-19 12:20:00,98.34,98.34,97.62,97.75,219029.0,81.282,81.282,80.6869,80.7944,219029.0
2018-10-19 12:25:00,97.73,97.84,97.62,97.78,104999.0,80.7779,80.8688,80.6869,80.8192,104999.0
2018-10-19 12:30:00,97.78,97.82,97.48,97.49,94797.0,80.8192,80.8522,80.5712,80.5795,94797.0
2018-10-19 12:35:00,97.5,97.53,97.3,97.5,112259.0,80.5878,80.6126,80.4224,80.5878,112259.0
2018-10-19 12:40:00,97.49,97.76,97.39,97.63,87002.0,80.5795,80.8027,80.4968,80.6952,87002.0
2018-10-19 12:45:00,97.63,97.83,97.5,97.58,116397.0,80.6952,80.8605,80.5878,80.6539,116397.0
2018-10-19 12:50:00,97.6,97.98,97.44,97.95,90063.0,80.6704,80.9845,80.5382,80.9597,90063.0
2018-10-19 12:55:00,97.96,98.24,97.94,98.1,54583.0,80.968,81.1994,80.9514,81.0837,54583.0
2018-10-19 13:00:00,98.09,98.21,97.98,98.12,120675.0,81.0754,81.1746,80.9845,81.1002,120675.0
2018-10-19 13:05:00,98.12,98.18,97.88,97.98,85192.0,81.1002,81.1498,80.9018,80.9845,85192.0
2018-10-19 13:10:00,97.98,98.6,97.96,98.54,66842.0,80.9845,81.4969,80.968,81.4474,66842.0
2018-10-19 13:15:00,98.56,98.56,98.4,98.47,125693.0,81.4639,81.4639,81.3316,81.3895,125693.0
2018-10-19 13:20:00,98.49,98.49,98.36,98.48,67013.0,81.406,81.406,81.2986,81.3978,67013.0
2018-10-19 13:25:00,98.47,98.57,98.32,98.53,53636.0,81.3895,81.4722,81.2655,81.4391,53636.0
2018-10-19 13:30:00,98.52,98.68,98.45,98.61,45227.0,81.4308,81.5631,81.373,81.5052,45227.0
2018-10-19 13:35:00,98.6,98.67,98.51,98.64,71918.0,81.4969,81.5548,81.4226,81.53,71918.0
2018-10-19 13:40:00,98.63,98.68,98.39,98.48,67728.0,81.5217,81.5631,81.3234,81.3978,67728.0
2018-10-19 13:45:00,98.48,98.67,98.43,98.64,42563.0,81.3978,81.5548,81.3564,81.53,42563.0
2018-10-19 13:50:00,98.64,98.69,98.56,98.63,52533.0,81.53,81.5713,81.4639,81.5217,52533.0
2018-10-19 13:55:00,98.63,98.69,98.5,98.52,43515.0,81.5217,81.5713,81.4143,81.4308,43515.0
2018-10-19 14:00:00,98.52,98.56,98.18,98.21,48772.0,81.4308,81.4639,81.1498,81.1746,48772.0
2018-10-19 14:05:00,98.2,98.34,98.02,98.34,87349.0,81.1663,81.282,81.0176,81.282,87349.0
2018-10-19 14:10:00,98.35,98.58,98.32,98.51,55445.0,81.2903,81.4804,81.2655,81.4226,55445.0
2018-10-19 14:15:00,98.5,98.59,98.46,98.58,60516.0,81.4143,81.4887,81.3812,81.4804,60516.0
2018-10-19 14:20:00,98.57,99.06,98.54,98.96,75800.0,81.4722,81.8772,81.4474,81.7945,75800.0
2018-10-19 14:25:00,98.97,99.0,98.83,98.85,45285.0,81.8028,81.8276,81.6871,81.7036,45285.0
2018-10-19 14:30:00,98.84,98.95,98.71,98.76,62644.0,81.6953,81.7862,81.5879,81.6292,62644.0
2018-10-19 14:35:00,98.77,98.84,98.63,98.68,56738.0,81.6375,81.6953,81.5217,81.5631,56738.0
2018-10-19 14:40:00,98.66,98.73,98.5,98.55,52428.0,81.5465,81.6044,81.4143,81.4556,52428.0
2018-10-19 14:45:00,98.55,98.93,98.55,98.92,62734.0,81.4556,81.7697,81.4556,81.7614,62734.0
2018-10-19 14:50:00,98.91,98.98,98.71,98.71,53612.0,81.7532,81.811,81.5879,81.5879,53612.0
2018-10-19 14:55:00,98.7,98.75,98.54,98.57,40761.0,81.5796,81.6209,81.4474,81.4722,40761.0
2018-10-19 15:00:00,98.59,98.71,98.56,98.64,62779.0,81.4887,81.5879,81.4639,81.53,62779.0
2018-10-19 15:05:00,98.63,98.66,98.51,98.61,72136.0,81.5217,81.5465,81.4226,81.5052,72136.0
2018-10-19 15:10:00,98.6,98.69,98.52,98.55,64179.0,81.4969,81.5713,81.4308,81.4556,64179.0
2018-10-19 15:15:00,98.55,98.6,98.36,98.59,99448.0,81.4556,81.4969,81.2986,81.4887,99448.0
2018-10-19 15:20:00,98.59,98.7,98.49,98.53,76052.0,81.4887,81.5796,81.406,81.4391,76052.0
2018-10-19 15:25:00,98.54,98.79,98.52,98.75,97602.0,81.4474,81.654,81.4308,81.6209,97602.0
2018-10-19 15:30:00,98.76,98.86,98.62,98.81,102844.0,81.6292,81.7119,81.5135,81.6705,102844.0
2018-10-19 15:35:00,98.81,98.89,98.74,98.79,105904.0,81.6705,81.7366,81.6127,81.654,105904.0
2018-10-19 15:40:00,98.78,98.82,98.73,98.79,122362.0,81.6457,81.6788,81.6044,81.654,122362.0
2018-10-19 15:45:00,98.79,98.88,98.67,98.8,110611.0,81.654,81.7284,81.5548,81.6623,110611.0
2018-10-19 15:50:00,98.78,98.85,98.56,98.64,218880.0,81.6457,81.7036,81.4639,81.53,218880.0
2018-10-19 15:55:00,98.62,98.64,98.21,98.25,528485.0,81.5135,81.53,81.1746,81.2077,528485.0
2018-10-22 09:30:00,98.65,98.95,98.51,98.81,153646.0,81.5383,81.7862,81.4226,81.6705,153646.0
2018-10-22 09:35:00,98.83,98.89,98.5,98.8,124222.0,81.6871,81.7366,81.4143,81.6623,124222.0
2018-10-22 09:40:00,98.8,98.89,98.6,98.63,92979.0,81.6623,81.7366,81.4969,81.5217,92979.0
2018-10-22 09:45:00,98.64,99.11,98.51,99.03,95463.0,81.53,81.9185,81.4226,81.8524,95463.0
2018-10-22 09:50:00,99.03,99.03,98.41,98.74,99754.0,81.8524,81.8524,81.3399,81.6127,99754.0
2018-10-22 09:55:00,98.75,98.78,98.42,98.67,74739.0,81.6209,81.6457,81.3482,81.5548,74739.0
2018-10-22 10:00:00,98.61,99.06,98.5,98.85,50334.0,81.5052,81.8772,81.4143,81.7036,50334.0
2018-10-22 10:05:00,98.85,98.85,98.63,98.83,65014.0,81.7036,81.7036,81.5217,81.6871,65014.0
2018-10-22 10:10:00,98.82,99.25,98.76,99.25,122104.0,81.6788,82.0342,81.6292,82.0342,122104.0
2018-10-22 10:15:00,99.27,99.34,98.89,99.05,97228.0,82.0507,82.1086,81.7366,81.8689,97228.0
2018-10-22 10:20:00,99.04,99.16,98.77,98.98,50601.0,81.8606,81.9598,81.6375,81.811,50601.0
2018-10-22 10:25:00,98.97,99.14,98.83,98.99,98265.0,81.8028,81.9433,81.6871,81.8193,98265.0
2018-10-22 10:30:00,98.99,99.53,98.9,99.48,61726.0,81.8193,82.2656,81.7449,82.2243,61726.0
2018-10-22 10:35:00,99.49,99.5,99.24,99.24,49261.0,82.2326,82.2408,82.0259,82.0259,49261.0
2018-10-22 10:40:00,99.26,99.51,99.21,99.45,47210.0,82.0425,82.2491,82.0011,82.1995,47210.0
2018-10-22 10:45:00,99.43,99.8,99.27,99.72,66507.0,82.183,82.4888,82.0507,82.4227,66507.0
2018-10-22 10:50:00,99.72,99.83,99.59,99.8,77530.0,82.4227,82.5136,82.3152,82.4888,77530.0
2018-10-22 10:55:00,99.78,99.87,99.6,99.7,101612.0,82.4723,82.5467,82.3235,82.4061,101612.0
2018-10-22 11:00:00,99.71,99.71,99.51,99.68,33169.0,82.4144,82.4144,82.2491,82.3896,33169.0
2018-10-22 11:05:00,99.66,99.8,99.59,99.68,28895.0,82.3731,82.4888,82.3152,82.3896,28895.0
2018-10-22 11:10:00,99.65,99.7,99.55,99.65,47220.0,82.3648,82.4061,82.2822,82.3648,47220.0
2018-10-22 11:15:00,99.65,99.89,99.65,99.89,36034.0,82.3648,82.5632,82.3648,82.5632,36034.0
2018-10-22 11:20:00,99.86,100.08,99.81,100.06,47486.0,82.5384,82.7202,82.4971,82.7037,47486.0
2018-10-22 11:25:00,100.07,100.09,99.66,99.74,42266.0,82.712,82.7285,82.3731,82.4392,42266.0
2018-10-22 11:30:00,99.75,99.79,99.52,99.52,28331.0,82.4475,82.4805,82.2574,82.2574,28331.0
2018-10-22 11:35:00,99.52,99.6,99.33,99.39,33975.0,82.2574,82.3235,82.1003,82.1499,33975.0
2018-10-22 11:40:00,99.4,99.48,99.26,99.47,22560.0,82.1582,82.2243,82.0425,82.216,22560.0
2018-10-22 11:45:00,99.45,99.53,99.37,99.43,29598.0,82.1995,82.2656,82.1334,82.183,29598.0
2018-10-22 11:50:00,99.46,99.49,99.18,99.27,41929.0,82.2078,82.2326,81.9763,82.0507,41929.0
2018-10-22 11:55:00,99.28,99.38,99.25,99.35,22404.0,82.059,82.1417,82.0342,82.1169,22404.0
2018-10-22 12:00:00,99.35,99.45,99.3,99.42,21285.0,82.1169,82.1995,82.0755,82.1747,21285.0
2018-10-22 12:05:00,99.43,99.71,99.4,99.41,17842.0,82.183,82.4144,82.1582,82.1664,17842.0
2018-10-22 12:10:00,99.36,99.36,99.06,99.06,14727.0,82.1251,82.1251,81.8772,81.8772,14727.0
2018-10-22 12:15:00,99.08,99.16,98.95,99.01,94680.0,81.8937,81.9598,81.7862,81.8358,94680.0
2018-10-22 12:20:00,99.05,99.14,98.95,98.98,19166.0,81.8689,81.9433,81.7862,81.811,19166.0
2018-10-22 12:25:00,98.98,99.16,98.95,99.14,14470.0,81.811,81.9598,81.7862,81.9433,14470.0
2018-10-22 12:30:00,99.14,99.28,99.13,99.27,34397.0,81.9433,82.059,81.935,82.0507,34397.0
2018-10-22 12:35:00,99.29,99.36,99.11,99.27,30442.0,82.0673,82.1251,81.9185,82.0507,30442.0
2018-10-22 12:40:00,99.27,99.53,99.27,99.47,38385.0,82.0507,82.2656,82.0507,82.216,38385.0
2018-10-22 12:45:00,99.47,99.55,99.29,99.34,43149.0,82.216,82.2822,82.0673,82.1086,43149.0
2018-10-22 12:50:00,99.34,99.58,99.28,99.54,32888.0,82.1086,82.307,82.059,82.2739,32888.0
2018-10-22 12:55:00,99.56,99.59,99.41,99.42,34027.0,82.2904,82.3152,82.1664,82.1747,34027.0
2018-10-22 13:00:00,99.4,99.43,99.33,99.37,20804.0,82.1582,82.183,82.1003,82.1334,20804.0
2018-10-22 13:05:00,99.38,99.71,99.36,99.63,20146.0,82.1417,82.4144,82.1251,82.3483,20146.0
2018-10-22 13:10:00,99.66,99.68,99.54,99.58,20510.0,82.3731,82.3896,82.2739,82.307,20510.0
2018-10-22 13:15:00,99.58,99.61,99.5,99.51,21073.0,82.307,82.3318,82.2408,82.2491,21073.0
2018-10-22 13:20:00,99.51,99.66,99.48,99.59,18458.0,82.2491,82.3731,82.2243,82.3152,18458.0
2018-10-22 13:25:00,99.58,99.58,99.39,99.39,30509.0,82.307,82.307,82.1499,82.1499,30509.0
2018-10-22 13:30:00,99.43,99.49,99.39,99.44,27306.0,82.183,82.2326,82.1499,82.1912,27306.0
2018-10-22 13:35:00,99.44,99.78,99.43,99.72,44321.0,82.1912,82.4723,82.183,82.4227,44321.0
2018-10-22 13:40:00,99.71,99.82,99.69,99.8,61998.0,82.4144,82.5053,82.3979,82.4888,61998.0
2018-10-22 13:45:00,99.79,99.83,99.54,99.61,57556.0,82.4805,82.5136,82.2739,82.3318,57556.0
2018-10-22 13:50:00,99.62,99.62,99.47,99.56,16564.0,82.34,82.34,82.216,82.2904,16564.0
2018-10-22 13:55:00,99.6,99.65,99.57,99.58,11297.0,82.3235,82.3648,82.2987,82.307,11297.0
2018-10-22 14:00:00,99.57,99.69,99.54,99.62,23860.0,82.2987,82.3979,82.2739,82.34,23860.0
2018-10-22 14:05:00,99.62,99.82,99.61,99.78,28230.0,82.34,82.5053,82.3318,82.4723,28230.0
2018-10-22 14:10:00,99.77,99.88,99.65,99.67,20565.0,82.464,82.5549,82.3648,82.3813,20565.0
2018-10-22 14:15:00,99.66,99.75,99.53,99.61,21893.0,82.3731,82.4475,82.2656,82.3318,21893.0
2018-10-22 14:20:00,99.6,99.7,99.56,99.58,20884.0,82.3235,82.4061,82.2904,82.307,20884.0
2018-10-22 14:25:00,99.6,99.71,99.54,99.58,20675.0,82.3235,82.4144,82.2739,82.307,20675.0
2018-10-22 14:30:00,99.57,99.61,99.48,99.6,30977.0,82.2987,82.3318,82.2243,82.3235,30977.0
2018-10-22 14:35:00,99.59,99.85,99.53,99.77,33354.0,82.3152,82.5301,82.2656,82.464,33354.0
2018-10-22 14:40:00,99.78,99.78,99.57,99.65,35160.0,82.4723,82.4723,82.2987,82.3648,35160.0
2018-10-22 14:45:00,99.64,99.94,99.62,99.91,42065.0,82.3566,82.6045,82.34,82.5797,42065.0
2018-10-22 14:50:00,99.93,100.06,99.91,100.03,67054.0,82.5962,82.7037,82.5797,82.6789,67054.0
2018-10-22 14:55:00,100.03,100.21,99.91,100.14,68128.0,82.6789,82.8277,82.5797,82.7698,68128.0
2018-10-22 15:00:00,100.13,100.47,100.05,100.39,88790.0,82.7616,83.0426,82.6954,82.9765,88790.0
2018-10-22 15:05:00,100.39,100.41,100.21,100.29,38823.0,82.9765,82.993,82.8277,82.8938,38823.0
2018-10-22 15:10:00,100.29,100.33,100.16,100.16,47096.0,82.8938,82.9269,82.7864,82.7864,47096.0
2018-10-22 15:15:00,100.16,100.19,99.88,99.9,115050.0,82.7864,82.8112,82.5549,82.5715,115050.0
2018-10-22 15:20:00,99.9,100.02,99.9,99.93,29236.0,82.5715,82.6706,82.5715,82.5962,29236.0
2018-10-22 15:25:00,99.93,100.06,99.88,100.03,33090.0,82.5962,82.7037,82.5549,82.6789,33090.0
2018-10-22 15:30:00,100.03,100.06,99.93,100.03,61287.0,82.6789,82.7037,82.5962,82.6789,61287.0
2018-10-22 15:35:00,100.04,100.07,99.79,99.86,96466.0,82.6872,82.712,82.4805,82.5384,96466.0
2018-10-22 15:40:00,99.85,99.87,99.76,99.81,54111.0,82.5301,82.5467,82.4557,82.4971,54111.0
2018-10-22 15:45:00,99.81,99.82,99.7,99.75,68649.0,82.4971,82.5053,82.4061,82.4475,68649.0
2018-10-22 15:50:00,99.74,99.77,99.52,99.55,206529.0,82.4392,82.464,82.2574,82.2822,206529.0
2018-10-22 15:55:00,99.56,99.85,99.49,99.73,652837.0,82.2904,82.5301,82.2326,82.4309,652837.0
2018-10-23 09:30:00,97.18,97.69,95.52,95.68,1256787.0,80.3233,80.7448,78.9512,79.0835,1256787.0
2018-10-23 09:35:00,95.68,96.29,95.21,96.01,244094.0,79.0835,79.5876,78.695,79.3562,244094.0
2018-10-23 09:40:00,96.03,96.48,95.89,96.01,234810.0,79.3727,79.7447,79.257,79.3562,234810.0
2018-10-23 09:45:00,96.02,96.58,95.78,96.48,197002.0,79.3645,79.8273,79.1661,79.7447,197002.0
2018-10-23 09:50:00,96.47,96.8,96.29,96.67,316123.0,79.7364,80.0092,79.5876,79.9017,316123.0
2018-10-23 09:55:00,96.66,97.4,96.64,97.2,141896.0,79.8935,80.5051,79.8769,80.3398,141896.0
2018-10-23 10:00:00,97.16,97.19,96.33,96.35,193757.0,80.3067,80.3315,79.6207,79.6372,193757.0
2018-10-23 10:05:00,96.35,97.01,96.29,96.99,154300.0,79.6372,80.1827,79.5876,80.1662,154300.0
2018-10-23 10:10:00,96.97,97.24,96.66,96.72,178330.0,80.1497,80.3729,79.8935,79.9431,178330.0
2018-10-23 10:15:00,96.68,96.69,96.31,96.38,126041.0,79.91,79.9183,79.6042,79.662,126041.0
2018-10-23 10:20:00,96.41,96.9,96.41,96.8,96033.0,79.6868,80.0918,79.6868,80.0092,96033.0
2018-10-23 10:25:00,96.79,97.14,96.74,96.87,79986.0,80.0009,80.2902,79.9596,80.067,79986.0
2018-10-23 10:30:00,96.87,96.97,96.66,96.79,102758.0,80.067,80.1497,79.8935,80.0009,102758.0
2018-10-23 10:35:00,96.8,97.22,96.75,97.15,94091.0,80.0092,80.3563,79.9678,80.2985,94091.0
2018-10-23 10:40:00,97.17,97.27,96.97,97.06,80993.0,80.315,80.3977,80.1497,80.2241,80993.0
2018-10-23 10:45:00,97.03,97.54,96.99,97.54,61487.0,80.1993,80.6208,80.1662,80.6208,61487.0
2018-10-23 10:50:00,97.52,97.83,97.41,97.41,236301.0,80.6043,80.8605,80.5134,80.5134,236301.0
2018-10-23 10:55:00,97.45,97.56,97.12,97.35,131754.0,80.5464,80.6373,80.2737,80.4638,131754.0
2018-10-23 11:00:00,97.34,97.47,97.24,97.37,90886.0,80.4555,80.563,80.3729,80.4803,90886.0
2018-10-23 11:05:00,97.39,97.66,97.3,97.51,48644.0,80.4968,80.72,80.4224,80.596,48644.0
2018-10-23 11:10:00,97.54,97.86,97.54,97.72,96172.0,80.6208,80.8853,80.6208,80.7696,96172.0
2018-10-23 11:15:00,97.75,97.81,97.5,97.77,52645.0,80.7944,80.844,80.5878,80.8109,52645.0
2018-10-23 11:20:00,97.76,98.08,97.7,98.07,48023.0,80.8027,81.0671,80.7531,81.0589,48023.0
2018-10-23 11:25:00,98.06,98.06,97.83,98.02,80170.0,81.0506,81.0506,80.8605,81.0176,80170.0
2018-10-23 11:30:00,98.03,98.04,97.51,97.51,68204.0,81.0258,81.0341,80.596,80.596,68204.0
2018-10-23 11:35:00,97.51,97.67,97.48,97.63,114364.0,80.596,80.7283,80.5712,80.6952,114364.0
2018-10-23 11:40:00,97.61,97.66,97.3,97.39,111185.0,80.6787,80.72,80.4224,80.4968,111185.0
2018-10-23 11:45:00,97.39,97.61,97.29,97.49,75746.0,80.4968,80.6787,80.4142,80.5795,75746.0
2018-10-23 11:50:00,97.51,97.57,97.37,97.53,50583.0,80.596,80.6456,80.4803,80.6126,50583.0
2018-10-23 11:55:00,97.52,97.52,97.15,97.33,74159.0,80.6043,80.6043,80.2985,80.4472,74159.0
2018-10-23 12:00:00,97.35,97.45,97.2,97.44,55701.0,80.4638,80.5464,80.3398,80.5382,55701.0
2018-10-23 12:05:00,97.4,97.92,97.4,97.92,46668.0,80.5051,80.9349,80.5051,80.9349,46668.0
2018-10-23 12:10:00,97.89,98.05,97.75,98.05,64571.0,80.9101,81.0424,80.7944,81.0424,64571.0
2018-10-23 12:15:00,98.05,98.14,97.96,98.11,74124.0,81.0424,81.1167,80.968,81.0919,74124.0
2018-10-23 12:20:00,98.11,98.41,98.1,98.19,63843.0,81.0919,81.3399,81.0837,81.1581,63843.0
2018-10-23 12:25:00,98.2,98.48,98.2,98.4,36854.0,81.1663,81.3978,81.1663,81.3316,36854.0
2018-10-23 12:30:00,98.4,98.81,98.4,98.78,49857.0,81.3316,81.6705,81.3316,81.6457,49857.0
2018-10-23 12:35:00,98.79,99.09,98.53,98.68,177588.0,81.654,81.902,81.4391,81.5631,177588.0
2018-10-23 12:40:00,98.65,99.22,98.59,99.22,76423.0,81.5383,82.0094,81.4887,82.0094,76423.0
2018-10-23 12:45:00,99.2,99.34,99.09,99.19,105573.0,81.9929,82.1086,81.902,81.9846,105573.0
2018-10-23 12:50:00,99.19,99.49,98.99,99.01,146529.0,81.9846,82.2326,81.8193,81.8358,146529.0
2018-10-23 12:55:00,99.0,99.01,98.5,98.6,45932.0,81.8276,81.8358,81.4143,81.4969,45932.0
2018-10-23 13:00:00,98.61,98.99,98.4,98.74,58617.0,81.5052,81.8193,81.3316,81.6127,58617.0
2018-10-23 13:05:00,98.74,99.2,98.7,99.08,69216.0,81.6127,81.9929,81.5796,81.8937,69216.0
2018-10-23 13:10:00,99.07,99.24,98.94,99.1,197561.0,81.8854,82.0259,81.778,81.9102,197561.0
2018-10-23 13:15:00,99.15,99.19,98.77,99.05,72670.0,81.9515,81.9846,81.6375,81.8689,72670.0
2018-10-23 13:20:00,99.04,99.34,98.99,99.06,76513.0,81.8606,82.1086,81.8193,81.8772,76513.0
2018-10-23 13:25:00,99.04,99.26,99.0,99.16,84710.0,81.8606,82.0425,81.8276,81.9598,84710.0
2018-10-23 13:30:00,99.15,99.36,99.15,99.33,63872.0,81.9515,82.1251,81.9515,82.1003,63872.0
2018-10-23 13:35:00,99.32,99.36,98.87,99.0,85250.0,82.0921,82.1251,81.7201,81.8276,85250.0
2018-10-23 13:40:00,99.01,99.01,98.85,98.87,85484.0,81.8358,81.8358,81.7036,81.7201,85484.0
2018-10-23 13:45:00,98.87,98.92,98.76,98.83,68181.0,81.7201,81.7614,81.6292,81.6871,68181.0
2018-10-23 13:50:00,98.82,99.01,98.76,98.92,78548.0,81.6788,81.8358,81.6292,81.7614,78548.0
2018-10-23 13:55:00,98.95,99.04,98.8,99.01,49467.0,81.7862,81.8606,81.6623,81.8358,49467.0
2018-10-23 14:00:00,99.04,99.47,98.92,99.43,106557.0,81.8606,82.216,81.7614,82.183,106557.0
2018-10-23 14:05:00,99.45,99.56,99.37,99.49,85971.0,82.1995,82.2904,82.1334,82.2326,85971.0
2018-10-23 14:10:00,99.47,99.65,99.38,99.55,71256.0,82.216,82.3648,82.1417,82.2822,71256.0
2018-10-23 14:15:00,99.56,99.96,99.47,99.96,74019.0,82.2904,82.621,82.216,82.621,74019.0
2018-10-23 14:20:00,99.95,99.95,99.7,99.86,63458.0,82.6128,82.6128,82.4061,82.5384,63458.0
2018-10-23 14:25:00,99.86,99.86,99.56,99.71,47803.0,82.5384,82.5384,82.2904,82.4144,47803.0
2018-10-23 14:30:00,99.73,99.89,99.65,99.77,63693.0,82.4309,82.5632,82.3648,82.464,63693.0
2018-10-23 14:35:00,99.77,99.98,99.76,99.84,91891.0,82.464,82.6376,82.4557,82.5219,91891.0
2018-10-23 14:40:00,99.82,99.96,99.78,99.93,140134.0,82.5053,82.621,82.4723,82.5962,140134.0
2018-10-23 14:45:00,99.9,99.9,99.57,99.69,59818.0,82.5715,82.5715,82.2987,82.3979,59818.0
2018-10-23 14:50:00,99.66,99.93,99.63,99.72,65699.0,82.3731,82.5962,82.3483,82.4227,65699.0
2018-10-23 14:55:00,99.71,99.96,99.61,99.95,75111.0,82.4144,82.621,82.3318,82.6128,75111.0
2018-10-23 15:00:00,99.95,100.01,99.78,99.79,71863.0,82.6128,82.6624,82.4723,82.4805,71863.0
2018-10-23 15:05:00,99.81,99.99,99.69,99.84,64199.0,82.4971,82.6458,82.3979,82.5219,64199.0
2018-10-23 15:10:00,99.85,100.15,99.8,100.11,122059.0,82.5301,82.7781,82.4888,82.745,122059.0
2018-10-23 15:15:00,100.1,100.33,100.04,100.31,144325.0,82.7368,82.9269,82.6872,82.9103,144325.0
2018-10-23 15:20:00,100.3,100.44,100.23,100.3,207569.0,82.9021,83.0178,82.8442,82.9021,207569.0
2018-10-23 15:25:00,100.3,100.37,100.22,100.3,291369.0,82.9021,82.9599,82.8359,82.9021,291369.0
2018-10-23 15:30:00,100.3,100.4,100.0,100.38,241407.0,82.9021,82.9847,82.6541,82.9682,241407.0
2018-10-23 15:35:00,100.37,100.47,100.09,100.12,119862.0,82.9599,83.0426,82.7285,82.7533,119862.0
2018-10-23 15:40:00,100.14,100.22,99.97,99.99,182025.0,82.7698,82.8359,82.6293,82.6458,182025.0
2018-10-23 15:45:00,99.98,100.11,99.91,100.07,171216.0,82.6376,82.745,82.5797,82.712,171216.0
2018-10-23 15:50:00,100.07,100.17,99.99,100.06,291455.0,82.712,82.7946,82.6458,82.7037,291455.0
2018-10-23 15:55:00,100.05,100.41,99.96,100.27,574919.0,82.6954,82.993,82.621,82.8773,574919.0
2018-10-24 09:30:00,93.25,95.0,93.19,94.19,1441663.0,77.075,78.5214,77.0254,77.8519,1441663.0
2018-10-24 09:35:00,94.19,95.7,93.42,95.06,1521507.0,77.8519,79.1,77.2155,78.571,1521507.0
2018-10-24 09:40:00,95.04,95.85,95.0,95.59,920520.0,78.5545,79.224,78.5214,79.0091,920520.0
2018-10-24 09:45:00,95.62,95.74,95.23,95.34,602159.0,79.0339,79.133,78.7115,78.8024,602159.0
2018-10-24 09:50:00,95.34,96.37,95.29,96.12,699413.0,78.8024,79.6538,78.7611,79.4471,699413.0
2018-10-24 09:55:00,96.13,96.24,95.3,95.4,314401.0,79.4554,79.5463,78.7694,78.852,314401.0
2018-10-24 10:00:00,95.41,95.43,95.03,95.21,326984.0,78.8603,78.8768,78.5462,78.695,326984.0
2018-10-24 10:05:00,95.22,96.44,95.2,96.21,372258.0,78.7032,79.7116,78.6867,79.5215,372258.0
2018-10-24 10:10:00,96.21,96.95,96.17,96.42,416441.0,79.5215,80.1332,79.4885,79.6951,416441.0
2018-10-24 10:15:00,96.4,96.45,95.25,95.76,533979.0,79.6786,79.7199,78.728,79.1496,533979.0
2018-10-24 10:20:00,95.76,96.2,95.5,96.18,251942.0,79.1496,79.5133,78.9347,79.4967,251942.0
2018-10-24 10:25:00,96.21,96.3,95.82,95.97,221413.0,79.5215,79.5959,79.1992,79.3231,221413.0
2018-10-24 10:30:00,95.97,96.09,95.81,96.02,133888.0,79.3231,79.4223,79.1909,79.3645,133888.0
2018-10-24 10:35:00,96.05,96.08,95.35,95.63,178519.0,79.3893,79.4141,78.8107,79.0421,178519.0
2018-10-24 10:40:00,95.65,96.07,95.63,96.03,140713.0,79.0587,79.4058,79.0421,79.3727,140713.0
2018-10-24 10:45:00,96.05,96.08,95.8,95.98,263756.0,79.3893,79.4141,79.1826,79.3314,263756.0
2018-10-24 10:50:00,95.98,96.29,95.82,95.87,277576.0,79.3314,79.5876,79.1992,79.2405,277576.0
2018-10-24 10:55:00,95.85,96.0,95.49,95.52,200813.0,79.224,79.3479,78.9264,78.9512,200813.0
2018-10-24 11:00:00,95.52,95.56,95.25,95.31,252147.0,78.9512,78.9843,78.728,78.7776,252147.0
2018-10-24 11:05:00,95.32,95.36,94.8,94.8,286080.0,78.7859,78.819,78.3561,78.3561,286080.0
2018-10-24 11:10:00,94.78,95.34,94.63,95.32,229570.0,78.3396,78.8024,78.2156,78.7859,229570.0
2018-10-24 11:15:00,95.35,95.63,95.29,95.3,318573.0,78.8107,79.0421,78.7611,78.7694,318573.0
2018-10-24 11:20:00,95.29,95.7,95.16,95.56,103821.0,78.7611,79.1,78.6536,78.9843,103821.0
2018-10-24 11:25:00,95.59,95.8,95.42,95.64,163024.0,79.0091,79.1826,78.8685,79.0504,163024.0
2018-10-24 11:30:00,95.62,95.66,95.2,95.6,210895.0,79.0339,79.0669,78.6867,79.0173,210895.0
2018-10-24 11:35:00,95.6,96.11,95.55,95.97,145402.0,79.0173,79.4389,78.976,79.3231,145402.0
2018-10-24 11:40:00,95.98,96.56,95.98,96.21,167182.0,79.3314,79.8108,79.3314,79.5215,167182.0
2018-10-24 11:45:00,96.16,96.76,96.16,96.25,177208.0,79.4802,79.9761,79.4802,79.5546,177208.0
2018-10-24 11:50:00,96.24,96.51,95.91,96.47,100496.0,79.5463,79.7695,79.2736,79.7364,100496.0
2018-10-24 11:55:00,96.48,96.97,96.43,96.84,238930.0,79.7447,80.1497,79.7034,80.0422,238930.0
2018-10-24 12:00:00,96.84,96.98,96.37,96.58,160245.0,80.0422,80.158,79.6538,79.8273,160245.0
2018-10-24 12:05:00,96.62,96.69,96.24,96.31,93478.0,79.8604,79.9183,79.5463,79.6042,93478.0
2018-10-24 12:10:00,96.35,96.51,96.12,96.29,82855.0,79.6372,79.7695,79.4471,79.5876,82855.0
2018-10-24 12:15:00,96.27,96.53,96.11,96.18,69854.0,79.5711,79.786,79.4389,79.4967,69854.0
2018-10-24 12:20:00,96.18,96.33,96.11,96.14,59619.0,79.4967,79.6207,79.4389,79.4637,59619.0
2018-10-24 12:25:00,96.12,96.58,96.12,96.44,102406.0,79.4471,79.8273,79.4471,79.7116,102406.0
2018-10-24 12:30:00,96.46,96.57,96.08,96.15,103010.0,79.7282,79.8191,79.4141,79.4719,103010.0
2018-10-24 12:35:00,96.15,96.23,95.71,95.8,100960.0,79.4719,79.538,79.1082,79.1826,100960.0
2018-10-24 12:40:00,95.81,95.89,95.5,95.75,88649.0,79.1909,79.257,78.9347,79.1413,88649.0
2018-10-24 12:45:00,95.74,95.99,95.5,95.94,62040.0,79.133,79.3397,78.9347,79.2984,62040.0
2018-10-24 12:50:00,95.93,96.23,95.8,96.17,100481.0,79.2901,79.538,79.1826,79.4885,100481.0
2018-10-24 12:55:00,96.16,96.35,96.12,96.27,60331.0,79.4802,79.6372,79.4471,79.5711,60331.0
2018-10-24 13:00:00,96.27,96.28,95.71,95.81,59522.0,79.5711,79.5794,79.1082,79.1909,59522.0
2018-10-24 13:05:00,95.83,95.84,95.34,95.47,438765.0,79.2074,79.2157,78.8024,78.9099,438765.0
2018-10-24 13:10:00,95.44,95.64,95.33,95.64,138998.0,78.8851,79.0504,78.7942,79.0504,138998.0
2018-10-24 13:15:00,95.61,95.92,95.33,95.9,320493.0,79.0256,79.2818,78.7942,79.2653,320493.0
2018-10-24 13:20:00,95.9,95.94,95.61,95.82,58966.0,79.2653,79.2984,79.0256,79.1992,58966.0
2018-10-24 13:25:00,95.81,95.84,95.46,95.61,61739.0,79.1909,79.2157,78.9016,79.0256,61739.0
2018-10-24 13:30:00,95.63,96.01,95.23,95.76,293490.0,79.0421,79.3562,78.7115,79.1496,293490.0
2018-10-24 13:35:00,95.77,95.94,95.53,95.55,54024.0,79.1578,79.2984,78.9595,78.976,54024.0
2018-10-24 13:40:00,95.52,95.68,95.38,95.66,120713.0,78.9512,79.0835,78.8355,79.0669,120713.0
2018-10-24 13:45:00,95.68,95.74,95.32,95.63,185220.0,79.0835,79.133,78.7859,79.0421,185220.0
2018-10-24 13:50:00,95.6,95.87,95.49,95.79,74081.0,79.0173,79.2405,78.9264,79.1744,74081.0
2018-10-24 13:55:00,95.77,95.8,95.57,95.78,78108.0,79.1578,79.1826,78.9925,79.1661,78108.0
2018-10-24 14:00:00,95.78,95.88,95.49,95.57,113453.0,79.1661,79.2488,78.9264,78.9925,113453.0
2018-10-24 14:05:00,95.54,95.59,95.34,95.54,167231.0,78.9677,79.0091,78.8024,78.9677,167231.0
2018-10-24 14:10:00,95.55,95.81,95.54,95.56,80326.0,78.976,79.1909,78.9677,78.9843,80326.0
2018-10-24 14:15:00,95.56,95.63,95.28,95.49,151180.0,78.9843,79.0421,78.7528,78.9264,151180.0
2018-10-24 14:20:00,95.5,95.57,95.31,95.46,139131.0,78.9347,78.9925,78.7776,78.9016,139131.0
2018-10-24 14:25:00,95.46,96.04,95.31,96.04,226203.0,78.9016,79.381,78.7776,79.381,226203.0
2018-10-24 14:30:00,96.06,96.44,96.04,96.04,284490.0,79.3975,79.7116,79.381,79.381,284490.0
2018-10-24 14:35:00,96.08,96.09,95.76,95.82,120624.0,79.4141,79.4223,79.1496,79.1992,120624.0
2018-10-24 14:40:00,95.82,95.86,95.37,95.47,152073.0,79.1992,79.2322,78.8272,78.9099,152073.0
2018-10-24 14:45:00,95.49,95.57,95.37,95.55,187440.0,78.9264,78.9925,78.8272,78.976,187440.0
2018-10-24 14:50:00,95.55,95.63,95.42,95.44,158434.0,78.976,79.0421,78.8685,78.8851,158434.0
2018-10-24 14:55:00,95.43,95.78,95.43,95.66,83121.0,78.8768,79.1661,78.8768,79.0669,83121.0
2018-10-24 15:00:00,95.66,95.66,94.82,95.04,206112.0,79.0669,79.0669,78.3726,78.5545,206112.0
2018-10-24 15:05:00,95.03,95.32,94.96,95.22,210759.0,78.5462,78.7859,78.4883,78.7032,210759.0
2018-10-24 15:10:00,95.2,95.54,95.19,95.47,188104.0,78.6867,78.9677,78.6784,78.9099,188104.0
2018-10-24 15:15:00,95.46,95.75,95.35,95.36,157361.0,78.9016,79.1413,78.8107,78.819,157361.0
2018-10-24 15:20:00,95.36,95.36,94.77,94.95,377712.0,78.819,78.819,78.3313,78.4801,377712.0
2018-10-24 15:25:00,94.95,95.21,94.55,94.75,202929.0,78.4801,78.695,78.1495,78.3148,202929.0
2018-10-24 15:30:00,94.76,94.87,94.33,94.34,292895.0,78.323,78.414,77.9676,77.9759,292895.0
2018-10-24 15:35:00,94.34,94.6,93.38,93.62,588698.0,77.9759,78.1908,77.1824,77.3808,588698.0
2018-10-24 15:40:00,93.6,93.97,93.5,93.83,353548.0,77.3642,77.6701,77.2816,77.5543,353548.0
2018-10-24 15:45:00,93.83,93.83,93.15,93.47,484816.0,77.5543,77.5543,76.9923,77.2568,484816.0
2018-10-24 15:50:00,93.48,93.53,92.94,92.95,715610.0,77.2651,77.3064,76.8187,76.827,715610.0
2018-10-24 15:55:00,92.94,92.98,91.5,91.97,1207192.0,76.8187,76.8518,75.6285,76.017,1207192.0
2018-10-25 09:30:00,92.48,93.48,91.26,92.43,469325.0,76.4385,77.2651,75.4301,76.3972,469325.0
2018-10-25 09:35:00,92.37,92.77,92.18,92.31,192003.0,76.3476,76.6782,76.1906,76.298,192003.0
2018-10-25 09:40:00,92.31,92.38,91.73,92.25,205064.0,76.298,76.3559,75.8186,76.2484,205064.0
2018-10-25 09:45:00,92.23,92.26,91.72,92.11,313088.0,76.2319,76.2567,75.8103,76.1327,313088.0
2018-10-25 09:50:00,92.12,92.33,91.86,92.14,247855.0,76.141,76.3145,75.9261,76.1575,247855.0
2018-10-25 09:55:00,92.16,92.27,91.73,91.76,276462.0,76.174,76.2649,75.8186,75.8434,276462.0
2018-10-25 10:00:00,91.75,92.03,91.45,92.0,315089.0,75.8351,76.0666,75.5872,76.0418,315089.0
2018-10-25 10:05:00,92.0,92.06,91.76,91.97,519644.0,76.0418,76.0914,75.8434,76.017,519644.0
2018-10-25 10:10:00,91.96,92.2,91.66,92.19,384567.0,76.0087,76.2071,75.7608,76.1988,384567.0
2018-10-25 10:15:00,92.2,92.29,91.57,91.7,280699.0,76.2071,76.2815,75.6864,75.7938,280699.0
2018-10-25 10:20:00,91.7,91.81,91.46,91.52,264153.0,75.7938,75.8847,75.5954,75.645,264153.0
2018-10-25 10:25:00,91.52,91.91,91.4,91.91,192549.0,75.645,75.9674,75.5459,75.9674,192549.0
2018-10-25 10:30:00,91.91,92.13,91.7,91.75,329240.0,75.9674,76.1492,75.7938,75.8351,329240.0
2018-10-25 10:35:00,91.76,92.07,91.64,91.68,313377.0,75.8434,76.0996,75.7442,75.7773,313377.0
2018-10-25 10:40:00,91.7,92.04,91.51,91.6,170228.0,75.7938,76.0748,75.6368,75.7112,170228.0
2018-10-25 10:45:00,91.61,91.68,91.23,91.34,221584.0,75.7194,75.7773,75.4053,75.4963,221584.0
2018-10-25 10:50:00,91.35,91.75,91.33,91.75,199251.0,75.5045,75.8351,75.488,75.8351,199251.0
2018-10-25 10:55:00,91.72,92.03,91.69,91.86,167694.0,75.8103,76.0666,75.7856,75.9261,167694.0
2018-10-25 11:00:00,91.86,92.02,91.55,91.56,136609.0,75.9261,76.0583,75.6698,75.6781,136609.0
2018-10-25 11:05:00,91.56,91.68,91.41,91.55,144711.0,75.6781,75.7773,75.5541,75.6698,144711.0
2018-10-25 11:10:00,91.55,91.57,91.24,91.52,119936.0,75.6698,75.6864,75.4136,75.645,119936.0
2018-10-25 11:15:00,91.52,91.55,91.3,91.44,251108.0,75.645,75.6698,75.4632,75.5789,251108.0
2018-10-25 11:20:00,91.44,91.69,91.36,91.49,279482.0,75.5789,75.7856,75.5128,75.6202,279482.0
2018-10-25 11:25:00,91.49,91.98,91.49,91.83,143604.0,75.6202,76.0252,75.6202,75.9013,143604.0
2018-10-25 11:30:00,91.83,92.01,91.8,91.83,146808.0,75.9013,76.05,75.8765,75.9013,146808.0
2018-10-25 11:35:00,91.83,92.01,91.67,91.77,117683.0,75.9013,76.05,75.769,75.8517,117683.0
2018-10-25 11:40:00,91.76,91.76,91.24,91.46,132578.0,75.8434,75.8434,75.4136,75.5954,132578.0
2018-10-25 11:45:00,91.46,91.46,90.8,91.3,265287.0,75.5954,75.5954,75.0499,75.4632,265287.0
2018-10-25 11:50:00,91.29,91.38,91.17,91.23,160819.0,75.4549,75.5293,75.3557,75.4053,160819.0
2018-10-25 11:55:00,91.23,91.44,91.21,91.33,173724.0,75.4053,75.5789,75.3888,75.488,173724.0
2018-10-25 12:00:00,91.31,91.31,90.95,91.15,153614.0,75.4715,75.4715,75.1739,75.3392,153614.0
2018-10-25 12:05:00,91.16,91.38,91.15,91.36,153743.0,75.3475,75.5293,75.3392,75.5128,153743.0
2018-10-25 12:10:00,91.38,91.67,91.34,91.34,186389.0,75.5293,75.769,75.4963,75.4963,186389.0
2018-10-25 12:15:00,91.33,91.34,91.1,91.22,137616.0,75.488,75.4963,75.2979,75.3971,137616.0
2018-10-25 12:20:00,91.23,91.59,91.18,91.48,116790.0,75.4053,75.7029,75.364,75.612,116790.0
2018-10-25 12:25:00,91.49,91.64,91.28,91.29,83388.0,75.6202,75.7442,75.4467,75.4549,83388.0
2018-10-25 12:30:00,91.27,91.69,91.22,91.53,134924.0,75.4384,75.7856,75.3971,75.6533,134924.0
2018-10-25 12:35:00,91.56,91.8,91.56,91.79,75899.0,75.6781,75.8765,75.6781,75.8682,75899.0
2018-10-25 12:40:00,91.8,91.8,91.46,91.64,112080.0,75.8765,75.8765,75.5954,75.7442,112080.0
2018-10-25 12:45:00,91.63,91.81,91.49,91.63,144451.0,75.736,75.8847,75.6202,75.736,144451.0
2018-10-25 12:50:00,91.62,91.66,91.42,91.52,88733.0,75.7277,75.7608,75.5624,75.645,88733.0
2018-10-25 12:55:00,91.51,91.6,91.31,91.6,109969.0,75.6368,75.7112,75.4715,75.7112,109969.0
2018-10-25 13:00:00,91.65,91.76,91.57,91.76,144440.0,75.7525,75.8434,75.6864,75.8434,144440.0
2018-10-25 13:05:00,91.76,91.8,91.59,91.64,156461.0,75.8434,75.8765,75.7029,75.7442,156461.0
2018-10-25 13:10:00,91.64,91.73,91.48,91.66,115705.0,75.7442,75.8186,75.612,75.7608,115705.0
2018-10-25 13:15:00,91.66,91.78,91.55,91.58,78355.0,75.7608,75.8599,75.6698,75.6946,78355.0
2018-10-25 13:20:00,91.59,91.78,91.58,91.75,86421.0,75.7029,75.8599,75.6946,75.8351,86421.0
2018-10-25 13:25:00,91.74,91.76,91.6,91.64,92501.0,75.8269,75.8434,75.7112,75.7442,92501.0
2018-10-25 13:30:00,91.64,91.7,91.41,91.54,144968.0,75.7442,75.7938,75.5541,75.6616,144968.0
2018-10-25 13:35:00,91.57,91.8,91.57,91.67,107903.0,75.6864,75.8765,75.6864,75.769,107903.0
2018-10-25 13:40:00,91.66,91.92,91.65,91.77,164972.0,75.7608,75.9757,75.7525,75.8517,164972.0
2018-10-25 13:45:00,91.77,92.14,91.72,92.14,221185.0,75.8517,76.1575,75.8103,76.1575,221185.0
2018-10-25 13:50:00,92.17,92.18,91.93,92.1,205574.0,76.1823,76.1906,75.9839,76.1244,205574.0
2018-10-25 13:55:00,92.09,92.09,91.88,91.89,130513.0,76.1162,76.1162,75.9426,75.9509,130513.0
2018-10-25 14:00:00,91.9,91.92,91.67,91.87,144787.0,75.9591,75.9757,75.769,75.9343,144787.0
2018-10-25 14:05:00,91.87,92.21,91.86,92.07,300881.0,75.9343,76.2154,75.9261,76.0996,300881.0
2018-10-25 14:10:00,92.06,92.27,91.99,92.27,361422.0,76.0914,76.2649,76.0335,76.2649,361422.0
2018-10-25 14:15:00,92.27,92.3,91.94,92.0,182962.0,76.2649,76.2897,75.9922,76.0418,182962.0
2018-10-25 14:20:00,92.0,92.27,91.9,92.13,302939.0,76.0418,76.2649,75.9591,76.1492,302939.0
2018-10-25 14:25:00,92.11,92.28,91.94,91.95,146105.0,76.1327,76.2732,75.9922,76.0005,146105.0
2018-10-25 14:30:00,91.95,92.39,91.95,92.19,178238.0,76.0005,76.3641,76.0005,76.1988,178238.0
2018-10-25 14:35:00,92.2,92.37,92.12,92.31,262252.0,76.2071,76.3476,76.141,76.298,262252.0
2018-10-25 14:40:00,92.31,92.37,92.12,92.13,175741.0,76.298,76.3476,76.141,76.1492,175741.0
2018-10-25 14:45:00,92.14,92.28,92.08,92.09,188862.0,76.1575,76.2732,76.1079,76.1162,188862.0
2018-10-25 14:50:00,92.1,92.17,91.85,91.89,203772.0,76.1244,76.1823,75.9178,75.9509,203772.0
2018-10-25 14:55:00,91.92,91.95,91.62,91.73,191630.0,75.9757,76.0005,75.7277,75.8186,191630.0
2018-10-25 15:00:00,91.74,91.96,91.6,91.89,227398.0,75.8269,76.0087,75.7112,75.9509,227398.0
2018-10-25 15:05:00,91.9,92.09,91.82,92.05,287588.0,75.9591,76.1162,75.893,76.0831,287588.0
2018-10-25 15:10:00,92.05,92.12,91.89,92.01,307305.0,76.0831,76.141,75.9509,76.05,307305.0
2018-10-25 15:15:00,92.01,92.12,91.94,92.06,187485.0,76.05,76.141,75.9922,76.0914,187485.0
2018-10-25 15:20:00,92.05,92.08,91.76,91.93,244615.0,76.0831,76.1079,75.8434,75.9839,244615.0
2018-10-25 15:25:00,91.93,92.07,91.9,92.0,349935.0,75.9839,76.0996,75.9591,76.0418,349935.0
2018-10-25 15:30:00,92.0,92.25,91.93,92.06,561457.0,76.0418,76.2484,75.9839,76.0914,561457.0
2018-10-25 15:35:00,92.07,92.19,91.95,92.05,243671.0,76.0996,76.1988,76.0005,76.0831,243671.0
2018-10-25 15:40:00,92.07,92.16,91.78,92.0,525903.0,76.0996,76.174,75.8599,76.0418,525903.0
2018-10-25 15:45:00,92.0,92.04,91.82,91.88,344491.0,76.0418,76.0748,75.893,75.9426,344491.0
2018-10-25 15:50:00,91.87,91.96,91.49,91.57,500064.0,75.9343,76.0087,75.6202,75.6864,500064.0
2018-10-25 15:55:00,91.57,91.79,91.44,91.77,874762.0,75.6864,75.8682,75.5789,75.8517,874762.0
2018-10-26 09:30:00,89.69,90.23,87.9,89.85,516447.0,74.1325,74.5788,72.653,74.2647,516447.0
2018-10-26 09:35:00,89.81,90.61,89.81,90.01,150653.0,74.2317,74.8929,74.2317,74.397,150653.0
2018-10-26 09:40:00,90.01,90.83,90.0,90.72,139177.0,74.397,75.0747,74.3887,74.9838,139177.0
2018-10-26 09:45:00,90.72,91.0,90.61,90.96,242685.0,74.9838,75.2152,74.8929,75.1822,242685.0
2018-10-26 09:50:00,90.98,90.98,90.61,90.87,176334.0,75.1987,75.1987,74.8929,75.1078,176334.0
2018-10-26 09:55:00,90.87,91.34,90.86,91.11,149860.0,75.1078,75.4963,75.0995,75.3062,149860.0
2018-10-26 10:00:00,91.07,91.07,90.03,90.19,207019.0,75.2731,75.2731,74.4135,74.5457,207019.0
2018-10-26 10:05:00,90.18,90.21,89.65,90.07,324480.0,74.5375,74.5623,74.0994,74.4466,324480.0
2018-10-26 10:10:00,90.09,90.32,89.91,90.02,144911.0,74.4631,74.6532,74.3143,74.4052,144911.0
2018-10-26 10:15:00,90.0,90.2,89.9,90.07,149731.0,74.3887,74.554,74.306,74.4466,149731.0
2018-10-26 10:20:00,90.07,90.6,89.92,90.6,172601.0,74.4466,74.8846,74.3226,74.8846,172601.0
2018-10-26 10:25:00,90.58,90.74,89.89,90.02,136544.0,74.8681,75.0003,74.2978,74.4052,136544.0
2018-10-26 10:30:00,90.02,90.07,89.57,89.72,220843.0,74.4052,74.4466,74.0333,74.1573,220843.0
2018-10-26 10:35:00,89.72,89.77,89.32,89.76,287795.0,74.1573,74.1986,73.8266,74.1903,287795.0
2018-10-26 10:40:00,89.74,89.89,89.24,89.24,253549.0,74.1738,74.2978,73.7605,73.7605,253549.0
2018-10-26 10:45:00,89.23,89.42,88.95,89.31,197138.0,73.7523,73.9093,73.5208,73.8184,197138.0
2018-10-26 10:50:00,89.28,89.43,89.11,89.3,134166.0,73.7936,73.9176,73.6531,73.8101,134166.0
2018-10-26 10:55:00,89.29,89.46,88.95,89.18,104309.0,73.8019,73.9424,73.5208,73.7109,104309.0
2018-10-26 11:00:00,89.18,89.62,89.13,89.56,237124.0,73.7109,74.0746,73.6696,74.025,237124.0
2018-10-26 11:05:00,89.58,89.78,89.37,89.68,218145.0,74.0415,74.2069,73.868,74.1242,218145.0
2018-10-26 11:10:00,89.66,89.93,89.59,89.8,115460.0,74.1077,74.3308,74.0498,74.2234,115460.0
2018-10-26 11:15:00,89.79,90.25,89.78,90.04,182303.0,74.2151,74.5953,74.2069,74.4218,182303.0
2018-10-26 11:20:00,90.04,90.45,90.02,90.38,141945.0,74.4218,74.7606,74.4052,74.7028,141945.0
2018-10-26 11:25:00,90.38,90.47,90.13,90.19,227189.0,74.7028,74.7772,74.4961,74.5457,227189.0
2018-10-26 11:30:00,90.2,90.51,90.15,90.3,438733.0,74.554,74.8102,74.5127,74.6367,438733.0
2018-10-26 11:35:00,90.31,90.41,89.85,90.17,117144.0,74.6449,74.7276,74.2647,74.5292,117144.0
2018-10-26 11:40:00,90.19,90.33,89.99,90.0,94647.0,74.5457,74.6615,74.3804,74.3887,94647.0
2018-10-26 11:45:00,89.98,90.38,89.94,90.25,105348.0,74.3722,74.7028,74.3391,74.5953,105348.0
2018-10-26 11:50:00,90.25,90.66,90.23,90.44,102797.0,74.5953,74.9342,74.5788,74.7524,102797.0
2018-10-26 11:55:00,90.45,90.63,90.23,90.25,211456.0,74.7606,74.9094,74.5788,74.5953,211456.0
2018-10-26 12:00:00,90.23,90.75,90.22,90.75,328618.0,74.5788,75.0086,74.5705,75.0086,328618.0
2018-10-26 12:05:00,90.73,91.16,90.72,90.92,292266.0,74.9921,75.3475,74.9838,75.1491,292266.0
2018-10-26 12:10:00,90.94,90.94,90.45,90.51,125538.0,75.1656,75.1656,74.7606,74.8102,125538.0
2018-10-26 12:15:00,90.51,90.6,90.24,90.6,147416.0,74.8102,74.8846,74.5871,74.8846,147416.0
2018-10-26 12:20:00,90.61,91.17,90.59,90.9,145356.0,74.8929,75.3557,74.8764,75.1326,145356.0
2018-10-26 12:25:00,90.89,91.0,90.71,90.91,76210.0,75.1243,75.2152,74.9755,75.1408,76210.0
2018-10-26 12:30:00,90.92,91.2,90.81,90.99,96128.0,75.1491,75.3805,75.0582,75.207,96128.0
2018-10-26 12:35:00,90.98,91.03,90.77,91.01,105589.0,75.1987,75.24,75.0251,75.2235,105589.0
2018-10-26 12:40:00,91.01,91.46,90.86,91.45,125309.0,75.2235,75.5954,75.0995,75.5872,125309.0
2018-10-26 12:45:00,91.43,91.6,91.3,91.38,155627.0,75.5707,75.7112,75.4632,75.5293,155627.0
2018-10-26 12:50:00,91.36,91.83,91.25,91.54,181169.0,75.5128,75.9013,75.4219,75.6616,181169.0
2018-10-26 12:55:00,91.52,91.55,91.23,91.29,85191.0,75.645,75.6698,75.4053,75.4549,85191.0
2018-10-26 13:00:00,91.29,91.7,91.26,91.65,226636.0,75.4549,75.7938,75.4301,75.7525,226636.0
2018-10-26 13:05:00,91.65,91.8,91.55,91.55,61833.0,75.7525,75.8765,75.6698,75.6698,61833.0
2018-10-26 13:10:00,91.54,91.88,91.52,91.79,86478.0,75.6616,75.9426,75.645,75.8682,86478.0
2018-10-26 13:15:00,91.81,91.97,91.76,91.92,74649.0,75.8847,76.017,75.8434,75.9757,74649.0
2018-10-26 13:20:00,91.9,92.07,91.8,91.9,89351.0,75.9591,76.0996,75.8765,75.9591,89351.0
2018-10-26 13:25:00,91.9,92.05,91.84,91.88,83999.0,75.9591,76.0831,75.9095,75.9426,83999.0
2018-10-26 13:30:00,91.87,91.88,90.97,90.98,75360.0,75.9343,75.9426,75.1904,75.1987,75360.0
2018-10-26 13:35:00,90.96,91.18,90.78,91.02,78088.0,75.1822,75.364,75.0334,75.2318,78088.0
2018-10-26 13:40:00,91.03,91.53,90.96,91.51,155391.0,75.24,75.6533,75.1822,75.6368,155391.0
2018-10-26 13:45:00,91.51,91.51,91.19,91.31,76113.0,75.6368,75.6368,75.3723,75.4715,76113.0
2018-10-26 13:50:00,91.3,91.6,91.26,91.6,44681.0,75.4632,75.7112,75.4301,75.7112,44681.0
2018-10-26 13:55:00,91.65,91.77,91.57,91.65,76926.0,75.7525,75.8517,75.6864,75.7525,76926.0
2018-10-26 14:00:00,91.65,91.77,91.13,91.34,71994.0,75.7525,75.8517,75.3227,75.4963,71994.0
2018-10-26 14:05:00,91.33,91.4,91.11,91.31,107388.0,75.488,75.5459,75.3062,75.4715,107388.0
2018-10-26 14:10:00,91.29,91.52,91.17,91.38,123785.0,75.4549,75.645,75.3557,75.5293,123785.0
2018-10-26 14:15:00,91.4,91.59,91.22,91.53,103120.0,75.5459,75.7029,75.3971,75.6533,103120.0
2018-10-26 14:20:00,91.53,91.66,91.36,91.56,98178.0,75.6533,75.7608,75.5128,75.6781,98178.0
2018-10-26 14:25:00,91.57,91.93,91.48,91.49,74117.0,75.6864,75.9839,75.612,75.6202,74117.0
2018-10-26 14:30:00,91.44,91.63,91.37,91.42,73791.0,75.5789,75.736,75.5211,75.5624,73791.0
2018-10-26 14:35:00,91.43,91.64,91.3,91.32,91078.0,75.5707,75.7442,75.4632,75.4797,91078.0
2018-10-26 14:40:00,91.31,91.46,91.16,91.31,70741.0,75.4715,75.5954,75.3475,75.4715,70741.0
2018-10-26 14:45:00,91.31,91.51,91.07,91.11,58511.0,75.4715,75.6368,75.2731,75.3062,58511.0
2018-10-26 14:50:00,91.11,91.26,90.98,91.06,85066.0,75.3062,75.4301,75.1987,75.2648,85066.0
2018-10-26 14:55:00,91.03,91.1,90.72,90.88,74980.0,75.24,75.2979,74.9838,75.1161,74980.0
2018-10-26 15:00:00,90.9,90.9,90.56,90.83,74832.0,75.1326,75.1326,74.8516,75.0747,74832.0
2018-10-26 15:05:00,90.82,90.87,90.59,90.73,78588.0,75.0665,75.1078,74.8764,74.9921,78588.0
2018-10-26 15:10:00,90.73,90.84,90.32,90.4,85946.0,74.9921,75.083,74.6532,74.7193,85946.0
2018-10-26 15:15:00,90.39,90.86,90.38,90.74,74451.0,74.711,75.0995,74.7028,75.0003,74451.0
2018-10-26 15:20:00,90.74,91.26,90.72,91.01,81469.0,75.0003,75.4301,74.9838,75.2235,81469.0
2018-10-26 15:25:00,90.99,91.08,90.82,90.9,88686.0,75.207,75.2814,75.0665,75.1326,88686.0
2018-10-26 15:30:00,90.88,90.89,90.61,90.66,134426.0,75.1161,75.1243,74.8929,74.9342,134426.0
2018-10-26 15:35:00,90.67,91.22,90.63,90.86,195973.0,74.9425,75.3971,74.9094,75.0995,195973.0
2018-10-26 15:40:00,90.84,90.84,90.28,90.28,200104.0,75.083,75.083,74.6201,74.6201,200104.0
2018-10-26 15:45:00,90.3,90.99,90.29,90.81,211771.0,74.6367,75.207,74.6284,75.0582,211771.0
2018-10-26 15:50:00,90.82,91.07,90.76,90.85,315631.0,75.0665,75.2731,75.0169,75.0913,315631.0
2018-10-26 15:55:00,90.84,90.84,90.34,90.53,732474.0,75.083,75.083,74.6697,74.8268,732474.0
2018-10-29 09:30:00,93.16,93.32,92.54,92.76,487437.0,77.0006,77.1328,76.4881,76.67,487437.0
2018-10-29 09:35:00,92.76,92.82,91.93,92.1,328242.0,76.67,76.7195,75.9839,76.1244,328242.0
2018-10-29 09:40:00,92.1,92.76,92.09,92.71,178570.0,76.1244,76.67,76.1162,76.6286,178570.0
2018-10-29 09:45:00,92.76,93.11,92.5,92.84,207438.0,76.67,76.9592,76.455,76.7361,207438.0
2018-10-29 09:50:00,92.82,92.95,92.52,92.8,121272.0,76.7195,76.827,76.4716,76.703,121272.0
2018-10-29 09:55:00,92.8,92.85,92.51,92.81,93526.0,76.703,76.7443,76.4633,76.7113,93526.0
2018-10-29 10:00:00,92.81,93.46,92.81,93.43,104005.0,76.7113,77.2485,76.7113,77.2237,104005.0
2018-10-29 10:05:00,93.42,93.51,93.19,93.25,142709.0,77.2155,77.2899,77.0254,77.075,142709.0
2018-10-29 10:10:00,93.26,93.39,92.99,93.02,128898.0,77.0832,77.1907,76.8601,76.8849,128898.0
2018-10-29 10:15:00,93.03,93.34,93.03,93.09,97193.0,76.8931,77.1493,76.8931,76.9427,97193.0
2018-10-29 10:20:00,93.09,93.33,92.93,93.09,86823.0,76.9427,77.1411,76.8105,76.9427,86823.0
2018-10-29 10:25:00,93.09,93.16,92.9,92.9,65383.0,76.9427,77.0006,76.7857,76.7857,65383.0
2018-10-29 10:30:00,92.91,93.23,92.91,93.06,77464.0,76.7939,77.0584,76.7939,76.9179,77464.0
2018-10-29 10:35:00,93.07,93.08,92.71,92.77,69965.0,76.9262,76.9344,76.6286,76.6782,69965.0
2018-10-29 10:40:00,92.79,92.85,92.62,92.62,48440.0,76.6947,76.7443,76.5542,76.5542,48440.0
2018-10-29 10:45:00,92.62,92.78,92.39,92.43,48952.0,76.5542,76.6865,76.3641,76.3972,48952.0
2018-10-29 10:50:00,92.42,92.63,92.38,92.62,55785.0,76.3889,76.5625,76.3559,76.5542,55785.0
2018-10-29 10:55:00,92.65,92.65,92.31,92.31,86546.0,76.579,76.579,76.298,76.298,86546.0
2018-10-29 11:00:00,92.33,92.41,92.05,92.15,94078.0,76.3145,76.3807,76.0831,76.1658,94078.0
2018-10-29 11:05:00,92.15,92.18,91.68,91.68,111215.0,76.1658,76.1906,75.7773,75.7773,111215.0
2018-10-29 11:10:00,91.7,91.87,91.56,91.69,79885.0,75.7938,75.9343,75.6781,75.7856,79885.0
2018-10-29 11:15:00,91.69,91.87,91.49,91.54,102977.0,75.7856,75.9343,75.6202,75.6616,102977.0
2018-10-29 11:20:00,91.54,91.98,91.45,91.9,58458.0,75.6616,76.0252,75.5872,75.9591,58458.0
2018-10-29 11:25:00,91.91,92.1,91.88,92.02,47130.0,75.9674,76.1244,75.9426,76.0583,47130.0
2018-10-29 11:30:00,92.01,92.23,91.93,92.05,52870.0,76.05,76.2319,75.9839,76.0831,52870.0
2018-10-29 11:35:00,92.04,92.17,91.96,92.11,61222.0,76.0748,76.1823,76.0087,76.1327,61222.0
2018-10-29 11:40:00,92.08,92.33,92.05,92.28,53473.0,76.1079,76.3145,76.0831,76.2732,53473.0
2018-10-29 11:45:00,92.32,92.39,92.21,92.24,43526.0,76.3063,76.3641,76.2154,76.2401,43526.0
2018-10-29 11:50:00,92.21,92.34,91.88,91.89,45522.0,76.2154,76.3228,75.9426,75.9509,45522.0
2018-10-29 11:55:00,91.87,91.95,91.59,91.64,49128.0,75.9343,76.0005,75.7029,75.7442,49128.0
2018-10-29 12:00:00,91.62,91.88,91.59,91.78,44546.0,75.7277,75.9426,75.7029,75.8599,44546.0
2018-10-29 12:05:00,91.76,91.84,91.52,91.53,46436.0,75.8434,75.9095,75.645,75.6533,46436.0
2018-10-29 12:10:00,91.55,91.76,91.52,91.75,44659.0,75.6698,75.8434,75.645,75.8351,44659.0
2018-10-29 12:15:00,91.72,91.98,91.67,91.73,48616.0,75.8103,76.0252,75.769,75.8186,48616.0
2018-10-29 12:20:00,91.74,91.88,91.3,91.53,54311.0,75.8269,75.9426,75.4632,75.6533,54311.0
2018-10-29 12:25:00,91.52,91.64,91.28,91.48,41288.0,75.645,75.7442,75.4467,75.612,41288.0
2018-10-29 12:30:00,91.47,91.73,91.28,91.65,39882.0,75.6037,75.8186,75.4467,75.7525,39882.0
2018-10-29 12:35:00,91.68,91.85,91.65,91.69,34624.0,75.7773,75.9178,75.7525,75.7856,34624.0
2018-10-29 12:40:00,91.69,91.99,91.68,91.84,33538.0,75.7856,76.0335,75.7773,75.9095,33538.0
2018-10-29 12:45:00,91.83,91.99,91.69,91.73,45174.0,75.9013,76.0335,75.7856,75.8186,45174.0
2018-10-29 12:50:00,91.71,91.79,91.59,91.63,47202.0,75.8021,75.8682,75.7029,75.736,47202.0
2018-10-29 12:55:00,91.6,91.6,91.25,91.46,38840.0,75.7112,75.7112,75.4219,75.5954,38840.0
2018-10-29 13:00:00,91.45,92.03,91.45,91.97,48832.0,75.5872,76.0666,75.5872,76.017,48832.0
2018-10-29 13:05:00,91.97,92.12,91.87,92.1,42807.0,76.017,76.141,75.9343,76.1244,42807.0
2018-10-29 13:10:00,92.11,92.11,91.79,91.8,56216.0,76.1327,76.1327,75.8682,75.8765,56216.0
2018-10-29 13:15:00,91.77,91.82,91.48,91.58,50753.0,75.8517,75.893,75.612,75.6946,50753.0
2018-10-29 13:20:00,91.56,91.63,91.38,91.38,52792.0,75.6781,75.736,75.5293,75.5293,52792.0
2018-10-29 13:25:00,91.38,91.43,91.27,91.35,56152.0,75.5293,75.5707,75.4384,75.5045,56152.0
2018-10-29 13:30:00,91.33,91.78,91.28,91.77,67570.0,75.488,75.8599,75.4467,75.8517,67570.0
2018-10-29 13:35:00,91.77,91.83,91.62,91.72,65720.0,75.8517,75.9013,75.7277,75.8103,65720.0
2018-10-29 13:40:00,91.71,91.73,91.41,91.64,55596.0,75.8021,75.8186,75.5541,75.7442,55596.0
2018-10-29 13:45:00,91.65,91.8,91.39,91.53,63003.0,75.7525,75.8765,75.5376,75.6533,63003.0
2018-10-29 13:50:00,91.51,91.76,91.41,91.55,66797.0,75.6368,75.8434,75.5541,75.6698,66797.0
2018-10-29 13:55:00,91.56,91.68,91.31,91.31,75729.0,75.6781,75.7773,75.4715,75.4715,75729.0
2018-10-29 14:00:00,91.26,91.38,91.13,91.3,66948.0,75.4301,75.5293,75.3227,75.4632,66948.0
2018-10-29 14:05:00,91.29,91.43,91.09,91.17,59835.0,75.4549,75.5707,75.2896,75.3557,59835.0
2018-10-29 14:10:00,91.16,91.16,90.66,90.89,91787.0,75.3475,75.3475,74.9342,75.1243,91787.0
2018-10-29 14:15:00,90.89,90.95,90.68,90.77,76923.0,75.1243,75.1739,74.9507,75.0251,76923.0
2018-10-29 14:20:00,90.78,90.87,90.59,90.71,61438.0,75.0334,75.1078,74.8764,74.9755,61438.0
2018-10-29 14:25:00,90.65,90.88,90.57,90.64,60806.0,74.9259,75.1161,74.8598,74.9177,60806.0
2018-10-29 14:30:00,90.63,90.84,90.59,90.61,57665.0,74.9094,75.083,74.8764,74.8929,57665.0
2018-10-29 14:35:00,90.6,90.81,90.51,90.57,47682.0,74.8846,75.0582,74.8102,74.8598,47682.0
2018-10-29 14:40:00,90.61,91.08,90.6,90.92,39638.0,74.8929,75.2814,74.8846,75.1491,39638.0
2018-10-29 14:45:00,90.89,91.05,90.45,90.47,60597.0,75.1243,75.2566,74.7606,74.7772,60597.0
2018-10-29 14:50:00,90.46,90.51,90.13,90.18,54414.0,74.7689,74.8102,74.4961,74.5375,54414.0
2018-10-29 14:55:00,90.17,90.46,90.12,90.38,124658.0,74.5292,74.7689,74.4879,74.7028,124658.0
2018-10-29 15:00:00,90.4,90.45,90.06,90.12,100457.0,74.7193,74.7606,74.4383,74.4879,100457.0
2018-10-29 15:05:00,90.12,90.21,89.81,90.05,128655.0,74.4879,74.5623,74.2317,74.43,128655.0
2018-10-29 15:10:00,90.06,90.09,89.78,89.88,98142.0,74.4383,74.4631,74.2069,74.2895,98142.0
2018-10-29 15:15:00,89.85,89.98,89.58,89.95,78224.0,74.2647,74.3722,74.0415,74.3474,78224.0
2018-10-29 15:20:00,89.96,90.04,89.59,89.98,100271.0,74.3556,74.4218,74.0498,74.3722,100271.0
2018-10-29 15:25:00,89.98,90.13,89.61,89.61,90688.0,74.3722,74.4961,74.0663,74.0663,90688.0
2018-10-29 15:30:00,89.6,89.76,89.27,89.45,211858.0,74.0581,74.1903,73.7853,73.9341,211858.0
2018-10-29 15:35:00,89.44,89.47,89.1,89.21,133004.0,73.9258,73.9506,73.6448,73.7357,133004.0
2018-10-29 15:40:00,89.2,89.22,88.52,88.72,208887.0,73.7275,73.744,73.1654,73.3307,208887.0
2018-10-29 15:45:00,88.7,89.68,88.58,89.6,194646.0,73.3142,74.1242,73.215,74.0581,194646.0
2018-10-29 15:50:00,89.62,90.07,89.57,90.02,222714.0,74.0746,74.4466,74.0333,74.4052,222714.0
2018-10-29 15:55:00,90.02,90.31,89.72,90.23,387701.0,74.4052,74.6449,74.1573,74.5788,387701.0
2018-10-30 09:30:00,90.09,91.0,89.72,90.81,183636.0,75.0797,75.8381,74.7713,75.6797,183636.0
2018-10-30 09:35:00,90.85,91.1,90.38,91.03,99819.0,75.713,75.9214,75.3214,75.8631,99819.0
2018-10-30 09:40:00,91.03,91.98,90.95,91.81,240192.0,75.8631,76.6548,75.7964,76.5131,240192.0
2018-10-30 09:45:00,91.79,91.81,91.35,91.65,102248.0,76.4964,76.5131,76.1297,76.3798,102248.0
2018-10-30 09:50:00,91.61,92.19,91.6,92.13,126482.0,76.3464,76.8298,76.3381,76.7798,126482.0
2018-10-30 09:55:00,92.13,92.35,91.89,92.03,123956.0,76.7798,76.9631,76.5798,76.6964,123956.0
2018-10-30 10:00:00,92.14,92.17,91.52,91.59,107089.0,76.7881,76.8131,76.2714,76.3298,107089.0
2018-10-30 10:05:00,91.62,91.76,91.38,91.4,74445.0,76.3548,76.4714,76.1547,76.1714,74445.0
2018-10-30 10:10:00,91.42,91.83,91.42,91.81,93563.0,76.1881,76.5298,76.1881,76.5131,93563.0
2018-10-30 10:15:00,91.86,91.91,91.54,91.75,79980.0,76.5548,76.5964,76.2881,76.4631,79980.0
2018-10-30 10:20:00,91.72,92.03,91.71,91.85,63722.0,76.4381,76.6964,76.4298,76.5464,63722.0
2018-10-30 10:25:00,91.88,91.89,91.57,91.7,51952.0,76.5714,76.5798,76.3131,76.4214,51952.0
2018-10-30 10:30:00,91.72,92.03,91.6,91.87,84251.0,76.4381,76.6964,76.3381,76.5631,84251.0
2018-10-30 10:35:00,91.86,91.86,91.08,91.26,69742.0,76.5548,76.5548,75.9047,76.0547,69742.0
2018-10-30 10:40:00,91.23,91.24,90.96,91.02,42280.0,76.0297,76.0381,75.8047,75.8547,42280.0
2018-10-30 10:45:00,91.02,91.28,90.98,91.22,47310.0,75.8547,76.0714,75.8214,76.0214,47310.0
2018-10-30 10:50:00,91.24,91.36,90.92,90.94,58493.0,76.0381,76.1381,75.7714,75.7881,58493.0
2018-10-30 10:55:00,90.9,91.15,90.77,90.87,60576.0,75.7547,75.9631,75.6464,75.7297,60576.0
2018-10-30 11:00:00,90.87,91.1,90.68,90.95,41369.0,75.7297,75.9214,75.5714,75.7964,41369.0
2018-10-30 11:05:00,90.98,91.47,90.96,91.3,40190.0,75.8214,76.2297,75.8047,76.0881,40190.0
2018-10-30 11:10:00,91.29,91.41,91.01,91.05,32754.0,76.0797,76.1797,75.8464,75.8797,32754.0
2018-10-30 11:15:00,91.05,91.24,90.93,91.23,44910.0,75.8797,76.0381,75.7797,76.0297,44910.0
2018-10-30 11:20:00,91.23,91.41,91.1,91.2,39305.0,76.0297,76.1797,75.9214,76.0047,39305.0
2018-10-30 11:25:00,91.22,91.57,91.14,91.54,54157.0,76.0214,76.3131,75.9547,76.2881,54157.0
2018-10-30 11:30:00,91.54,91.57,91.32,91.47,53921.0,76.2881,76.3131,76.1047,76.2297,53921.0
2018-10-30 11:35:00,91.49,91.65,91.41,91.45,85333.0,76.2464,76.3798,76.1797,76.2131,85333.0
2018-10-30 11:40:00,91.48,91.59,91.36,91.52,47458.0,76.2381,76.3298,76.1381,76.2714,47458.0
2018-10-30 11:45:00,91.5,91.92,91.43,91.88,52773.0,76.2547,76.6048,76.1964,76.5714,52773.0
2018-10-30 11:50:00,91.88,91.92,91.53,91.56,34395.0,76.5714,76.6048,76.2797,76.3048,34395.0
2018-10-30 11:55:00,91.55,91.7,91.41,91.61,66089.0,76.2964,76.4214,76.1797,76.3464,66089.0
2018-10-30 12:00:00,91.63,91.81,91.5,91.7,60547.0,76.3631,76.5131,76.2547,76.4214,60547.0
2018-10-30 12:05:00,91.7,91.85,91.61,91.66,37379.0,76.4214,76.5464,76.3464,76.3881,37379.0
2018-10-30 12:10:00,91.65,91.69,91.31,91.42,65683.0,76.3798,76.4131,76.0964,76.1881,65683.0
2018-10-30 12:15:00,91.41,91.65,91.4,91.63,65903.0,76.1797,76.3798,76.1714,76.3631,65903.0
2018-10-30 12:20:00,91.67,91.7,91.53,91.63,30703.0,76.3964,76.4214,76.2797,76.3631,30703.0
2018-10-30 12:25:00,91.65,91.73,91.59,91.62,65785.0,76.3798,76.4464,76.3298,76.3548,65785.0
2018-10-30 12:30:00,91.59,91.6,91.3,91.35,58264.0,76.3298,76.3381,76.0881,76.1297,58264.0
2018-10-30 12:35:00,91.33,91.7,91.32,91.65,50683.0,76.1131,76.4214,76.1047,76.3798,50683.0
2018-10-30 12:40:00,91.63,91.73,91.42,91.45,33220.0,76.3631,76.4464,76.1881,76.2131,33220.0
2018-10-30 12:45:00,91.44,91.78,91.41,91.74,31411.0,76.2047,76.4881,76.1797,76.4548,31411.0
2018-10-30 12:50:00,91.73,91.73,91.48,91.51,30939.0,76.4464,76.4464,76.2381,76.2631,30939.0
2018-10-30 12:55:00,91.54,91.54,91.19,91.26,42805.0,76.2881,76.2881,75.9964,76.0547,42805.0
2018-10-30 13:00:00,91.25,91.36,91.08,91.28,50915.0,76.0464,76.1381,75.9047,76.0714,50915.0
2018-10-30 13:05:00,91.3,91.41,91.22,91.34,37421.0,76.0881,76.1797,76.0214,76.1214,37421.0
2018-10-30 13:10:00,91.32,91.33,91.03,91.03,34777.0,76.1047,76.1131,75.8631,75.8631,34777.0
2018-10-30 13:15:00,91.07,91.53,91.05,91.39,38452.0,75.8964,76.2797,75.8797,76.1631,38452.0
2018-10-30 13:20:00,91.39,91.52,91.26,91.39,36872.0,76.1631,76.2714,76.0547,76.1631,36872.0
2018-10-30 13:25:00,91.36,91.41,91.1,91.14,52930.0,76.1381,76.1797,75.9214,75.9547,52930.0
2018-10-30 13:30:00,91.13,91.16,90.81,90.87,41979.0,75.9464,75.9714,75.6797,75.7297,41979.0
2018-10-30 13:35:00,90.89,91.06,90.85,91.03,27120.0,75.7464,75.8881,75.713,75.8631,27120.0
2018-10-30 13:40:00,91.02,91.37,91.01,91.32,33923.0,75.8547,76.1464,75.8464,76.1047,33923.0
2018-10-30 13:45:00,91.35,91.44,91.2,91.39,29651.0,76.1297,76.2047,76.0047,76.1631,29651.0
2018-10-30 13:50:00,91.4,91.4,91.11,91.17,34414.0,76.1714,76.1714,75.9297,75.9797,34414.0
2018-10-30 13:55:00,91.16,91.53,91.16,91.49,58533.0,75.9714,76.2797,75.9714,76.2464,58533.0
2018-10-30 14:00:00,91.51,91.65,91.29,91.37,39430.0,76.2631,76.3798,76.0797,76.1464,39430.0
2018-10-30 14:05:00,91.36,91.44,90.99,91.0,49478.0,76.1381,76.2047,75.8297,75.8381,49478.0
2018-10-30 14:10:00,91.0,91.26,90.95,91.17,40811.0,75.8381,76.0547,75.7964,75.9797,40811.0
2018-10-30 14:15:00,91.16,91.2,91.0,91.08,40907.0,75.9714,76.0047,75.8381,75.9047,40907.0
2018-10-30 14:20:00,91.12,91.55,91.07,91.38,47775.0,75.9381,76.2964,75.8964,76.1547,47775.0
2018-10-30 14:25:00,91.38,91.53,91.13,91.25,50705.0,76.1547,76.2797,75.9464,76.0464,50705.0
2018-10-30 14:30:00,91.29,91.51,91.05,91.46,50403.0,76.0797,76.2631,75.8797,76.2214,50403.0
2018-10-30 14:35:00,91.45,91.55,91.34,91.45,47627.0,76.2131,76.2964,76.1214,76.2131,47627.0
2018-10-30 14:40:00,91.48,91.56,91.29,91.51,50983.0,76.2381,76.3048,76.0797,76.2631,50983.0
2018-10-30 14:45:00,91.49,91.53,91.39,91.51,34410.0,76.2464,76.2797,76.1631,76.2631,34410.0
2018-10-30 14:50:00,91.49,91.99,91.48,91.84,77993.0,76.2464,76.6631,76.2381,76.5381,77993.0
2018-10-30 14:55:00,91.83,92.05,91.77,91.9,58234.0,76.5298,76.7131,76.4798,76.5881,58234.0
2018-10-30 15:00:00,91.92,91.94,91.64,91.82,47096.0,76.6048,76.6214,76.3714,76.5214,47096.0
2018-10-30 15:05:00,91.81,91.96,91.73,91.93,51526.0,76.5131,76.6381,76.4464,76.6131,51526.0
2018-10-30 15:10:00,91.93,92.22,91.91,92.04,91193.0,76.6131,76.8548,76.5964,76.7048,91193.0
2018-10-30 15:15:00,92.02,92.25,91.82,92.07,148341.0,76.6881,76.8798,76.5214,76.7298,148341.0
2018-10-30 15:20:00,92.05,92.11,91.83,92.07,123974.0,76.7131,76.7631,76.5298,76.7298,123974.0
2018-10-30 15:25:00,92.06,92.48,92.06,92.41,87845.0,76.7214,77.0715,76.7214,77.0131,87845.0
2018-10-30 15:30:00,92.43,92.65,92.33,92.65,131613.0,77.0298,77.2131,76.9465,77.2131,131613.0
2018-10-30 15:35:00,92.65,92.65,92.26,92.29,147503.0,77.2131,77.2131,76.8881,76.9131,147503.0
2018-10-30 15:40:00,92.3,92.45,92.3,92.43,132450.0,76.9215,77.0465,76.9215,77.0298,132450.0
2018-10-30 15:45:00,92.42,92.65,92.3,92.56,122325.0,77.0215,77.2131,76.9215,77.1381,122325.0
2018-10-30 15:50:00,92.57,92.88,92.57,92.88,214138.0,77.1465,77.4048,77.1465,77.4048,214138.0
2018-10-30 15:55:00,92.88,93.14,92.72,93.0,530040.0,77.4048,77.6215,77.2715,77.5048,530040.0
2018-10-31 09:30:00,94.0,94.14,93.67,93.84,244037.0,78.3382,78.4549,78.0632,78.2049,244037.0
2018-10-31 09:35:00,93.9,94.03,93.39,93.92,116591.0,78.2549,78.3632,77.8298,78.2715,116591.0
2018-10-31 09:40:00,93.93,94.07,93.81,93.98,111265.0,78.2799,78.3965,78.1799,78.3215,111265.0
2018-10-31 09:45:00,93.95,94.14,93.85,94.02,114797.0,78.2965,78.4549,78.2132,78.3549,114797.0
2018-10-31 09:50:00,94.02,94.13,93.81,94.11,99740.0,78.3549,78.4466,78.1799,78.4299,99740.0
2018-10-31 09:55:00,94.12,94.28,93.85,94.1,93133.0,78.4382,78.5716,78.2132,78.4215,93133.0
2018-10-31 10:00:00,94.13,94.43,94.03,94.27,110655.0,78.4466,78.6966,78.3632,78.5632,110655.0
2018-10-31 10:05:00,94.27,94.31,93.84,93.9,130426.0,78.5632,78.5966,78.2049,78.2549,130426.0
2018-10-31 10:10:00,93.92,94.0,93.67,93.88,92987.0,78.2715,78.3382,78.0632,78.2382,92987.0
2018-10-31 10:15:00,93.91,94.07,93.85,93.94,122119.0,78.2632,78.3965,78.2132,78.2882,122119.0
2018-10-31 10:20:00,93.95,94.19,93.86,94.12,76651.0,78.2965,78.4966,78.2215,78.4382,76651.0
2018-10-31 10:25:00,94.13,94.19,93.85,93.9,53212.0,78.4466,78.4966,78.2132,78.2549,53212.0
2018-10-31 10:30:00,93.91,93.98,93.68,93.88,81003.0,78.2632,78.3215,78.0715,78.2382,81003.0
2018-10-31 10:35:00,93.88,93.89,93.55,93.58,62235.0,78.2382,78.2465,77.9632,77.9882,62235.0
2018-10-31 10:40:00,93.56,93.63,93.22,93.34,106688.0,77.9715,78.0299,77.6882,77.7882,106688.0
2018-10-31 10:45:00,93.36,93.53,93.2,93.22,111113.0,77.8048,77.9465,77.6715,77.6882,111113.0
2018-10-31 10:50:00,93.23,93.3,93.01,93.05,90082.0,77.6965,77.7548,77.5132,77.5465,90082.0
2018-10-31 10:55:00,93.08,93.33,93.08,93.12,82618.0,77.5715,77.7798,77.5715,77.6048,82618.0
2018-10-31 11:00:00,93.12,93.3,93.0,93.11,98397.0,77.6048,77.7548,77.5048,77.5965,98397.0
2018-10-31 11:05:00,93.12,93.2,93.0,93.06,91553.0,77.6048,77.6715,77.5048,77.5548,91553.0
2018-10-31 11:10:00,93.06,93.27,93.0,93.25,61947.0,77.5548,77.7298,77.5048,77.7132,61947.0
2018-10-31 11:15:00,93.23,93.34,93.12,93.15,51352.0,77.6965,77.7882,77.6048,77.6298,51352.0
2018-10-31 11:20:00,93.16,93.48,93.13,93.47,40250.0,77.6382,77.9048,77.6132,77.8965,40250.0
2018-10-31 11:25:00,93.45,93.62,93.34,93.49,47083.0,77.8798,78.0215,77.7882,77.9132,47083.0
2018-10-31 11:30:00,93.5,93.69,93.41,93.47,50401.0,77.9215,78.0799,77.8465,77.8965,50401.0
2018-10-31 11:35:00,93.47,93.74,93.44,93.69,51847.0,77.8965,78.1215,77.8715,78.0799,51847.0
2018-10-31 11:40:00,93.69,93.77,93.44,93.46,77112.0,78.0799,78.1465,77.8715,77.8882,77112.0
2018-10-31 11:45:00,93.42,93.55,93.33,93.4,59491.0,77.8548,77.9632,77.7798,77.8382,59491.0
2018-10-31 11:50:00,93.41,93.6,93.39,93.39,42159.0,77.8465,78.0049,77.8298,77.8298,42159.0
2018-10-31 11:55:00,93.41,93.63,93.26,93.56,54351.0,77.8465,78.0299,77.7215,77.9715,54351.0
2018-10-31 12:00:00,93.54,93.61,93.22,93.32,40165.0,77.9549,78.0132,77.6882,77.7715,40165.0
2018-10-31 12:05:00,93.35,93.59,93.22,93.58,50843.0,77.7965,77.9965,77.6882,77.9882,50843.0
2018-10-31 12:10:00,93.59,93.68,93.52,93.63,73920.0,77.9965,78.0715,77.9382,78.0299,73920.0
2018-10-31 12:15:00,93.62,93.65,93.25,93.54,51251.0,78.0215,78.0465,77.7132,77.9549,51251.0
2018-10-31 12:20:00,93.54,93.56,93.42,93.54,55023.0,77.9549,77.9715,77.8548,77.9549,55023.0
2018-10-31 12:25:00,93.55,93.55,93.3,93.31,44759.0,77.9632,77.9632,77.7548,77.7632,44759.0
2018-10-31 12:30:00,93.3,93.33,93.13,93.29,46638.0,77.7548,77.7798,77.6132,77.7465,46638.0
2018-10-31 12:35:00,93.32,93.39,93.28,93.37,35578.0,77.7715,77.8298,77.7382,77.8132,35578.0
2018-10-31 12:40:00,93.38,93.52,93.24,93.52,42406.0,77.8215,77.9382,77.7048,77.9382,42406.0
2018-10-31 12:45:00,93.52,93.58,93.4,93.47,31019.0,77.9382,77.9882,77.8382,77.8965,31019.0
2018-10-31 12:50:00,93.46,93.54,93.37,93.5,32291.0,77.8882,77.9549,77.8132,77.9215,32291.0
2018-10-31 12:55:00,93.49,93.6,93.4,93.42,57084.0,77.9132,78.0049,77.8382,77.8548,57084.0
2018-10-31 13:00:00,93.4,93.45,93.28,93.29,43799.0,77.8382,77.8798,77.7382,77.7465,43799.0
2018-10-31 13:05:00,93.3,93.41,93.28,93.34,34821.0,77.7548,77.8465,77.7382,77.7882,34821.0
2018-10-31 13:10:00,93.35,93.62,93.33,93.52,32801.0,77.7965,78.0215,77.7798,77.9382,32801.0
2018-10-31 13:15:00,93.54,93.77,93.49,93.7,38776.0,77.9549,78.1465,77.9132,78.0882,38776.0
2018-10-31 13:20:00,93.71,93.95,93.69,93.72,77626.0,78.0965,78.2965,78.0799,78.1049,77626.0
2018-10-31 13:25:00,93.74,93.76,93.51,93.56,62377.0,78.1215,78.1382,77.9299,77.9715,62377.0
2018-10-31 13:30:00,93.57,93.68,93.54,93.6,53548.0,77.9799,78.0715,77.9549,78.0049,53548.0
2018-10-31 13:35:00,93.6,93.6,93.33,93.47,50660.0,78.0049,78.0049,77.7798,77.8965,50660.0
2018-10-31 13:40:00,93.47,93.83,93.39,93.83,94452.0,77.8965,78.1965,77.8298,78.1965,94452.0
2018-10-31 13:45:00,93.84,93.97,93.77,93.81,39079.0,78.2049,78.3132,78.1465,78.1799,39079.0
2018-10-31 13:50:00,93.8,93.91,93.7,93.77,30626.0,78.1715,78.2632,78.0882,78.1465,30626.0
2018-10-31 13:55:00,93.77,93.83,93.61,93.63,33045.0,78.1465,78.1965,78.0132,78.0299,33045.0
2018-10-31 14:00:00,93.65,93.84,93.52,93.81,40242.0,78.0465,78.2049,77.9382,78.1799,40242.0
2018-10-31 14:05:00,93.81,93.95,93.7,93.82,50858.0,78.1799,78.2965,78.0882,78.1882,50858.0
2018-10-31 14:10:00,93.82,93.88,93.61,93.61,52942.0,78.1882,78.2382,78.0132,78.0132,52942.0
2018-10-31 14:15:00,93.62,93.81,93.58,93.61,63391.0,78.0215,78.1799,77.9882,78.0132,63391.0
2018-10-31 14:20:00,93.6,93.63,93.49,93.6,72263.0,78.0049,78.0299,77.9132,78.0049,72263.0
2018-10-31 14:25:00,93.58,93.63,93.49,93.61,78055.0,77.9882,78.0299,77.9132,78.0132,78055.0
2018-10-31 14:30:00,93.63,93.77,93.55,93.62,60812.0,78.0299,78.1465,77.9632,78.0215,60812.0
2018-10-31 14:35:00,93.63,93.64,93.46,93.46,77575.0,78.0299,78.0382,77.8882,77.8882,77575.0
2018-10-31 14:40:00,93.46,93.7,93.43,93.47,74125.0,77.8882,78.0882,77.8632,77.8965,74125.0
2018-10-31 14:45:00,93.45,93.52,93.4,93.45,61487.0,77.8798,77.9382,77.8382,77.8798,61487.0
2018-10-31 14:50:00,93.43,93.56,93.34,93.39,104334.0,77.8632,77.9715,77.7882,77.8298,104334.0
2018-10-31 14:55:00,93.4,93.5,93.33,93.49,76064.0,77.8382,77.9215,77.7798,77.9132,76064.0
2018-10-31 15:00:00,93.49,93.74,93.44,93.67,78878.0,77.9132,78.1215,77.8715,78.0632,78878.0
2018-10-31 15:05:00,93.67,93.74,93.54,93.55,82169.0,78.0632,78.1215,77.9549,77.9632,82169.0
2018-10-31 15:10:00,93.55,93.8,93.48,93.78,87843.0,77.9632,78.1715,77.9048,78.1549,87843.0
2018-10-31 15:15:00,93.77,93.86,93.61,93.65,98517.0,78.1465,78.2215,78.0132,78.0465,98517.0
2018-10-31 15:20:00,93.65,93.72,93.38,93.49,121895.0,78.0465,78.1049,77.8215,77.9132,121895.0
2018-10-31 15:25:00,93.5,93.61,93.29,93.58,145815.0,77.9215,78.0132,77.7465,77.9882,145815.0
2018-10-31 15:30:00,93.57,93.79,93.52,93.74,119749.0,77.9799,78.1632,77.9382,78.1215,119749.0
2018-10-31 15:35:00,93.77,93.83,93.37,93.39,128345.0,78.1465,78.1965,77.8132,77.8298,128345.0
2018-10-31 15:40:00,93.4,93.58,93.25,93.29,256723.0,77.8382,77.9882,77.7132,77.7465,256723.0
2018-10-31 15:45:00,93.29,93.41,93.01,93.06,206270.0,77.7465,77.8465,77.5132,77.5548,206270.0
2018-10-31 15:50:00,93.06,93.18,92.97,92.99,376655.0,77.5548,77.6548,77.4798,77.4965,376655.0
2018-10-31 15:55:00,92.99,93.02,92.76,92.83,785410.0,77.4965,77.5215,77.3048,77.3631,785410.0
2018-11-01 09:30:00,93.38,93.55,93.04,93.22,179541.0,77.8215,77.9632,77.5382,77.6882,179541.0
2018-11-01 09:35:00,93.27,93.76,93.25,93.61,79627.0,77.7298,78.1382,77.7132,78.0132,79627.0
2018-11-01 09:40:00,93.6,94.06,93.47,93.86,114659.0,78.0049,78.3882,77.8965,78.2215,114659.0
2018-11-01 09:45:00,93.86,94.03,93.64,93.74,89459.0,78.2215,78.3632,78.0382,78.1215,89459.0
2018-11-01 09:50:00,93.71,94.07,93.53,93.91,71432.0,78.0965,78.3965,77.9465,78.2632,71432.0
2018-11-01 09:55:00,93.92,93.94,93.2,93.2,93242.0,78.2715,78.2882,77.6715,77.6715,93242.0
2018-11-01 10:00:00,93.21,93.29,93.01,93.11,133178.0,77.6798,77.7465,77.5132,77.5965,133178.0
2018-11-01 10:05:00,93.11,93.24,93.0,93.17,121139.0,77.5965,77.7048,77.5048,77.6465,121139.0
2018-11-01 10:10:00,93.18,93.58,93.18,93.33,105927.0,77.6548,77.9882,77.6548,77.7798,105927.0
2018-11-01 10:15:00,93.34,93.61,93.25,93.26,90493.0,77.7882,78.0132,77.7132,77.7215,90493.0
2018-11-01 10:20:00,93.28,93.41,93.08,93.31,59989.0,77.7382,77.8465,77.5715,77.7632,59989.0
2018-11-01 10:25:00,93.31,93.57,93.31,93.53,74691.0,77.7632,77.9799,77.7632,77.9465,74691.0
2018-11-01 10:30:00,93.53,93.93,93.48,93.78,62832.0,77.9465,78.2799,77.9048,78.1549,62832.0
2018-11-01 10:35:00,93.78,93.99,93.77,93.92,66049.0,78.1549,78.3299,78.1465,78.2715,66049.0
2018-11-01 10:40:00,93.92,94.26,93.9,94.1,90299.0,78.2715,78.5549,78.2549,78.4215,90299.0
2018-11-01 10:45:00,94.11,94.67,94.1,94.63,69955.0,78.4299,78.8966,78.4215,78.8632,69955.0
2018-11-01 10:50:00,94.67,94.77,94.51,94.68,65353.0,78.8966,78.9799,78.7632,78.9049,65353.0
2018-11-01 10:55:00,94.67,95.06,94.55,94.98,136179.0,78.8966,79.2216,78.7966,79.1549,136179.0
2018-11-01 11:00:00,94.98,95.3,94.97,95.29,128219.0,79.1549,79.4216,79.1466,79.4133,128219.0
2018-11-01 11:05:00,95.3,95.57,95.26,95.5,340706.0,79.4216,79.6466,79.3883,79.5883,340706.0
2018-11-01 11:10:00,95.49,95.94,95.4,95.75,171801.0,79.58,79.955,79.5049,79.7966,171801.0
2018-11-01 11:15:00,95.75,95.9,95.52,95.79,69824.0,79.7966,79.9216,79.605,79.83,69824.0
2018-11-01 11:20:00,95.8,96.09,95.59,95.97,205663.0,79.8383,80.08,79.6633,79.98,205663.0
2018-11-01 11:25:00,95.94,96.47,95.85,96.42,160585.0,79.955,80.3967,79.88,80.355,160585.0
2018-11-01 11:30:00,96.42,96.55,96.16,96.18,262189.0,80.355,80.4633,80.1383,80.155,262189.0
2018-11-01 11:35:00,96.18,96.47,96.17,96.26,213154.0,80.155,80.3967,80.1467,80.2217,213154.0
2018-11-01 11:40:00,96.26,96.45,96.15,96.34,133167.0,80.2217,80.38,80.13,80.2883,133167.0
2018-11-01 11:45:00,96.34,96.4,96.18,96.27,141795.0,80.2883,80.3383,80.155,80.23,141795.0
2018-11-01 11:50:00,96.28,96.29,96.0,96.13,162661.0,80.2383,80.2467,80.005,80.1133,162661.0
2018-11-01 11:55:00,96.13,96.3,95.98,95.99,60344.0,80.1133,80.255,79.9883,79.9966,60344.0
2018-11-01 12:00:00,95.99,96.38,95.86,96.32,147114.0,79.9966,80.3217,79.8883,80.2717,147114.0
2018-11-01 12:05:00,96.31,96.42,96.12,96.39,84383.0,80.2633,80.355,80.105,80.33,84383.0
2018-11-01 12:10:00,96.39,96.52,96.23,96.48,108665.0,80.33,80.4383,80.1967,80.405,108665.0
2018-11-01 12:15:00,96.5,96.5,95.91,96.0,93975.0,80.4217,80.4217,79.93,80.005,93975.0
2018-11-01 12:20:00,95.99,96.13,95.91,96.09,50318.0,79.9966,80.1133,79.93,80.08,50318.0
2018-11-01 12:25:00,96.09,96.09,95.89,96.0,44226.0,80.08,80.08,79.9133,80.005,44226.0
2018-11-01 12:30:00,96.01,96.12,95.99,96.09,63945.0,80.0133,80.105,79.9966,80.08,63945.0
2018-11-01 12:35:00,96.09,96.22,95.91,96.2,79094.0,80.08,80.1883,79.93,80.1717,79094.0
2018-11-01 12:40:00,96.2,96.29,96.09,96.19,74840.0,80.1717,80.2467,80.08,80.1633,74840.0
2018-11-01 12:45:00,96.2,96.23,96.0,96.14,43777.0,80.1717,80.1967,80.005,80.1217,43777.0
2018-11-01 12:50:00,96.14,96.31,96.13,96.31,59327.0,80.1217,80.2633,80.1133,80.2633,59327.0
2018-11-01 12:55:00,96.31,96.65,96.24,96.64,47725.0,80.2633,80.5467,80.205,80.5383,47725.0
2018-11-01 13:00:00,96.63,96.64,96.48,96.57,65512.0,80.53,80.5383,80.405,80.48,65512.0
2018-11-01 13:05:00,96.57,96.69,96.52,96.58,69164.0,80.48,80.58,80.4383,80.4883,69164.0
2018-11-01 13:10:00,96.59,96.87,96.54,96.87,69091.0,80.4967,80.73,80.455,80.73,69091.0
2018-11-01 13:15:00,96.86,97.02,96.82,96.92,93614.0,80.7217,80.855,80.6884,80.7717,93614.0
2018-11-01 13:20:00,96.93,97.0,96.72,96.93,64163.0,80.78,80.8384,80.605,80.78,64163.0
2018-11-01 13:25:00,96.95,97.06,96.92,96.99,56233.0,80.7967,80.8884,80.7717,80.83,56233.0
2018-11-01 13:30:00,96.98,97.1,96.94,97.08,80483.0,80.8217,80.9217,80.7884,80.905,80483.0
2018-11-01 13:35:00,97.09,97.21,96.99,97.08,81272.0,80.9134,81.0134,80.83,80.905,81272.0
2018-11-01 13:40:00,97.09,97.23,96.95,97.12,75257.0,80.9134,81.03,80.7967,80.9384,75257.0
2018-11-01 13:45:00,97.13,97.19,96.89,96.98,78641.0,80.9467,80.9967,80.7467,80.8217,78641.0
2018-11-01 13:50:00,96.98,96.99,96.85,96.89,55134.0,80.8217,80.83,80.7134,80.7467,55134.0
2018-11-01 13:55:00,96.89,97.0,96.76,96.93,46343.0,80.7467,80.8384,80.6384,80.78,46343.0
2018-11-01 14:00:00,96.93,97.0,96.78,96.93,66645.0,80.78,80.8384,80.655,80.78,66645.0
2018-11-01 14:05:00,96.92,97.04,96.83,97.04,72083.0,80.7717,80.8717,80.6967,80.8717,72083.0
2018-11-01 14:10:00,97.03,97.1,96.95,97.09,65274.0,80.8634,80.9217,80.7967,80.9134,65274.0
2018-11-01 14:15:00,97.08,97.37,97.08,97.23,66596.0,80.905,81.1467,80.905,81.03,66596.0
2018-11-01 14:20:00,97.24,97.51,97.23,97.45,95908.0,81.0384,81.2634,81.03,81.2134,95908.0
2018-11-01 14:25:00,97.44,97.45,97.27,97.38,80555.0,81.2051,81.2134,81.0634,81.1551,80555.0
2018-11-01 14:30:00,97.38,97.52,97.31,97.47,80562.0,81.1551,81.2717,81.0967,81.2301,80562.0
2018-11-01 14:35:00,97.46,97.63,97.45,97.53,83781.0,81.2217,81.3634,81.2134,81.2801,83781.0
2018-11-01 14:40:00,97.52,97.52,97.24,97.3,89346.0,81.2717,81.2717,81.0384,81.0884,89346.0
2018-11-01 14:45:00,97.3,97.63,97.23,97.6,89092.0,81.0884,81.3634,81.03,81.3384,89092.0
2018-11-01 14:50:00,97.61,97.75,97.56,97.62,106252.0,81.3467,81.4634,81.3051,81.3551,106252.0
2018-11-01 14:55:00,97.63,97.79,97.59,97.77,62301.0,81.3634,81.4967,81.3301,81.4801,62301.0
2018-11-01 15:00:00,97.77,97.83,97.62,97.76,94136.0,81.4801,81.5301,81.3551,81.4717,94136.0
2018-11-01 15:05:00,97.77,97.81,97.64,97.77,133327.0,81.4801,81.5134,81.3717,81.4801,133327.0
2018-11-01 15:10:00,97.77,97.99,97.72,97.96,108435.0,81.4801,81.6634,81.4384,81.6384,108435.0
2018-11-01 15:15:00,97.96,97.96,97.7,97.78,120742.0,81.6384,81.6384,81.4217,81.4884,120742.0
2018-11-01 15:20:00,97.78,97.8,97.59,97.71,120431.0,81.4884,81.5051,81.3301,81.4301,120431.0
2018-11-01 15:25:00,97.71,97.8,97.64,97.74,141437.0,81.4301,81.5051,81.3717,81.4551,141437.0
2018-11-01 15:30:00,97.73,97.83,97.5,97.52,168352.0,81.4467,81.5301,81.2551,81.2717,168352.0
2018-11-01 15:35:00,97.53,97.58,97.49,97.5,177781.0,81.2801,81.3217,81.2467,81.2551,177781.0
2018-11-01 15:40:00,97.5,97.75,97.46,97.75,186973.0,81.2551,81.4634,81.2217,81.4634,186973.0
2018-11-01 15:45:00,97.74,97.75,97.51,97.6,182319.0,81.4551,81.4634,81.2634,81.3384,182319.0
2018-11-01 15:50:00,97.6,97.73,97.56,97.73,312526.0,81.3384,81.4467,81.3051,81.4467,312526.0
2018-11-01 15:55:00,97.73,97.77,97.45,97.6,463730.0,81.4467,81.4801,81.2134,81.3384,463730.0
2018-11-02 09:30:00,97.71,97.9,96.9,97.16,216307.0,81.4301,81.5884,80.755,80.9717,216307.0
2018-11-02 09:35:00,97.2,97.29,96.26,96.5,136566.0,81.005,81.08,80.2217,80.4217,136566.0
2018-11-02 09:40:00,96.53,97.03,96.5,96.88,77903.0,80.4467,80.8634,80.4217,80.7384,77903.0
2018-11-02 09:45:00,96.83,97.04,96.63,96.76,103869.0,80.6967,80.8717,80.53,80.6384,103869.0
2018-11-02 09:50:00,96.77,96.83,96.4,96.75,117229.0,80.6467,80.6967,80.3383,80.63,117229.0
2018-11-02 09:55:00,96.71,96.71,96.08,96.21,104964.0,80.5967,80.5967,80.0717,80.18,104964.0
2018-11-02 10:00:00,96.24,96.26,95.8,95.83,80878.0,80.205,80.2217,79.8383,79.8633,80878.0
2018-11-02 10:05:00,95.84,96.11,95.84,96.06,61579.0,79.8716,80.0967,79.8716,80.055,61579.0
2018-11-02 10:10:00,96.01,96.15,95.84,96.13,64866.0,80.0133,80.13,79.8716,80.1133,64866.0
2018-11-02 10:15:00,96.11,96.34,95.84,96.17,48959.0,80.0967,80.2883,79.8716,80.1467,48959.0
2018-11-02 10:20:00,96.17,96.31,95.82,95.98,48849.0,80.1467,80.2633,79.855,79.9883,48849.0
2018-11-02 10:25:00,95.96,96.26,95.62,95.67,63665.0,79.9716,80.2217,79.6883,79.73,63665.0
2018-11-02 10:30:00,95.66,95.81,95.45,95.5,100066.0,79.7216,79.8466,79.5466,79.5883,100066.0
2018-11-02 10:35:00,95.52,95.54,95.19,95.23,104071.0,79.605,79.6216,79.3299,79.3633,104071.0
2018-11-02 10:40:00,95.23,95.29,94.8,94.85,215176.0,79.3633,79.4133,79.0049,79.0466,215176.0
2018-11-02 10:45:00,94.84,95.13,94.83,95.02,161884.0,79.0383,79.2799,79.0299,79.1883,161884.0
2018-11-02 10:50:00,95.0,95.27,95.0,95.09,138581.0,79.1716,79.3966,79.1716,79.2466,138581.0
2018-11-02 10:55:00,95.06,95.38,95.05,95.38,162819.0,79.2216,79.4883,79.2133,79.4883,162819.0
2018-11-02 11:00:00,95.38,95.43,95.16,95.19,83761.0,79.4883,79.53,79.3049,79.3299,83761.0
2018-11-02 11:05:00,95.16,95.51,95.04,95.51,84012.0,79.3049,79.5966,79.2049,79.5966,84012.0
2018-11-02 11:10:00,95.5,95.51,95.13,95.18,60965.0,79.5883,79.5966,79.2799,79.3216,60965.0
2018-11-02 11:15:00,95.17,95.37,95.1,95.13,149978.0,79.3133,79.4799,79.2549,79.2799,149978.0
2018-11-02 11:20:00,95.14,95.33,94.75,95.12,168304.0,79.2883,79.4466,78.9632,79.2716,168304.0
2018-11-02 11:25:00,95.11,95.18,94.87,95.02,94411.0,79.2633,79.3216,79.0633,79.1883,94411.0
2018-11-02 11:30:00,94.97,95.26,94.95,95.19,127255.0,79.1466,79.3883,79.1299,79.3299,127255.0
2018-11-02 11:35:00,95.19,95.26,94.89,95.14,97892.0,79.3299,79.3883,79.0799,79.2883,97892.0
2018-11-02 11:40:00,95.16,95.18,94.83,94.89,79145.0,79.3049,79.3216,79.0299,79.0799,79145.0
2018-11-02 11:45:00,94.9,95.11,94.78,95.05,55810.0,79.0883,79.2633,78.9883,79.2133,55810.0
2018-11-02 11:50:00,95.06,95.06,94.87,94.89,54236.0,79.2216,79.2216,79.0633,79.0799,54236.0
2018-11-02 11:55:00,94.9,95.15,94.85,95.13,49568.0,79.0883,79.2966,79.0466,79.2799,49568.0
2018-11-02 12:00:00,95.15,95.2,94.96,95.16,94591.0,79.2966,79.3383,79.1383,79.3049,94591.0
2018-11-02 12:05:00,95.12,95.21,94.98,94.99,47446.0,79.2716,79.3466,79.1549,79.1633,47446.0
2018-11-02 12:10:00,95.0,95.12,94.94,95.06,36974.0,79.1716,79.2716,79.1216,79.2216,36974.0
2018-11-02 12:15:00,95.06,95.22,94.98,95.01,39559.0,79.2216,79.3549,79.1549,79.1799,39559.0
2018-11-02 12:20:00,95.02,95.05,94.93,95.02,42150.0,79.1883,79.2133,79.1133,79.1883,42150.0
2018-11-02 12:25:00,95.01,95.11,94.97,95.1,41764.0,79.1799,79.2633,79.1466,79.2549,41764.0
2018-11-02 12:30:00,95.1,95.11,94.59,94.59,57292.0,79.2549,79.2633,78.8299,78.8299,57292.0
2018-11-02 12:35:00,94.61,94.7,94.34,94.45,50265.0,78.8466,78.9216,78.6216,78.7132,50265.0
2018-11-02 12:40:00,94.44,94.74,94.4,94.49,67971.0,78.7049,78.9549,78.6716,78.7466,67971.0
2018-11-02 12:45:00,94.46,94.53,94.33,94.41,35399.0,78.7216,78.7799,78.6132,78.6799,35399.0
2018-11-02 12:50:00,94.44,94.5,94.03,94.09,54024.0,78.7049,78.7549,78.3632,78.4132,54024.0
2018-11-02 12:55:00,94.11,94.11,93.85,94.1,68315.0,78.4299,78.4299,78.2132,78.4215,68315.0
2018-11-02 13:00:00,94.09,94.27,93.99,94.15,39980.0,78.4132,78.5632,78.3299,78.4632,39980.0
2018-11-02 13:05:00,94.14,94.24,93.96,94.14,66097.0,78.4549,78.5382,78.3049,78.4549,66097.0
2018-11-02 13:10:00,94.14,94.57,94.14,94.54,64184.0,78.4549,78.8132,78.4549,78.7882,64184.0
2018-11-02 13:15:00,94.54,94.55,94.41,94.55,40308.0,78.7882,78.7966,78.6799,78.7966,40308.0
2018-11-02 13:20:00,94.54,94.61,94.3,94.42,45923.0,78.7882,78.8466,78.5882,78.6882,45923.0
2018-11-02 13:25:00,94.43,94.43,94.14,94.26,55621.0,78.6966,78.6966,78.4549,78.5549,55621.0
2018-11-02 13:30:00,94.25,94.26,94.01,94.04,91042.0,78.5466,78.5549,78.3465,78.3715,91042.0
2018-11-02 13:35:00,94.04,94.18,93.94,94.17,54737.0,78.3715,78.4882,78.2882,78.4799,54737.0
2018-11-02 13:40:00,94.16,94.43,94.04,94.41,55635.0,78.4716,78.6966,78.3715,78.6799,55635.0
2018-11-02 13:45:00,94.39,94.44,94.22,94.27,57238.0,78.6632,78.7049,78.5216,78.5632,57238.0
2018-11-02 13:50:00,94.26,94.38,94.18,94.35,59543.0,78.5549,78.6549,78.4882,78.6299,59543.0
2018-11-02 13:55:00,94.34,94.38,94.23,94.31,41241.0,78.6216,78.6549,78.5299,78.5966,41241.0
2018-11-02 14:00:00,94.31,94.57,94.24,94.46,60243.0,78.5966,78.8132,78.5382,78.7216,60243.0
2018-11-02 14:05:00,94.46,94.62,94.31,94.51,127292.0,78.7216,78.8549,78.5966,78.7632,127292.0
2018-11-02 14:10:00,94.5,94.58,94.39,94.45,84855.0,78.7549,78.8216,78.6632,78.7132,84855.0
2018-11-02 14:15:00,94.45,94.67,94.45,94.64,81967.0,78.7132,78.8966,78.7132,78.8716,81967.0
2018-11-02 14:20:00,94.63,94.63,94.4,94.51,64532.0,78.8632,78.8632,78.6716,78.7632,64532.0
2018-11-02 14:25:00,94.51,95.24,94.41,95.12,138054.0,78.7632,79.3716,78.6799,79.2716,138054.0
2018-11-02 14:30:00,95.12,95.13,94.71,94.94,179036.0,79.2716,79.2799,78.9299,79.1216,179036.0
2018-11-02 14:35:00,94.91,95.05,94.91,94.97,155071.0,79.0966,79.2133,79.0966,79.1466,155071.0
2018-11-02 14:40:00,94.97,95.23,94.95,95.14,78144.0,79.1466,79.3633,79.1299,79.2883,78144.0
2018-11-02 14:45:00,95.14,95.31,95.04,95.27,49977.0,79.2883,79.4299,79.2049,79.3966,49977.0
2018-11-02 14:50:00,95.26,95.33,95.08,95.33,58898.0,79.3883,79.4466,79.2383,79.4466,58898.0
2018-11-02 14:55:00,95.31,95.43,95.2,95.26,69941.0,79.4299,79.53,79.3383,79.3883,69941.0
2018-11-02 15:00:00,95.3,95.34,94.92,95.1,69506.0,79.4216,79.4549,79.1049,79.2549,69506.0
2018-11-02 15:05:00,95.1,95.32,95.03,95.3,64171.0,79.2549,79.4383,79.1966,79.4216,64171.0
2018-11-02 15:10:00,95.3,95.69,95.25,95.54,72159.0,79.4216,79.7466,79.3799,79.6216,72159.0
2018-11-02 15:15:00,95.52,95.59,95.37,95.58,58428.0,79.605,79.6633,79.4799,79.655,58428.0
2018-11-02 15:20:00,95.58,95.9,95.56,95.88,68503.0,79.655,79.9216,79.6383,79.905,68503.0
2018-11-02 15:25:00,95.89,95.9,95.4,95.48,95896.0,79.9133,79.9216,79.5049,79.5716,95896.0
2018-11-02 15:30:00,95.46,95.48,95.26,95.32,98323.0,79.555,79.5716,79.3883,79.4383,98323.0
2018-11-02 15:35:00,95.3,95.47,95.2,95.47,97072.0,79.4216,79.5633,79.3383,79.5633,97072.0
2018-11-02 15:40:00,95.47,95.51,95.33,95.47,105027.0,79.5633,79.5966,79.4466,79.5633,105027.0
2018-11-02 15:45:00,95.43,95.52,95.39,95.48,149776.0,79.53,79.605,79.4966,79.5716,149776.0
2018-11-02 15:50:00,95.48,95.56,95.4,95.53,239193.0,79.5716,79.6383,79.5049,79.6133,239193.0
2018-11-02 15:55:00,95.54,95.64,95.0,95.06,533653.0,79.6216,79.705,79.1716,79.2216,533653.0
2018-11-05 09:30:00,94.91,95.81,94.8,95.23,152436.0,79.0966,79.8466,79.0049,79.3633,152436.0
2018-11-05 09:35:00,95.17,95.44,94.98,95.01,57039.0,79.3133,79.5383,79.1549,79.1799,57039.0
2018-11-05 09:40:00,94.98,95.32,94.7,94.7,159864.0,79.1549,79.4383,78.9216,78.9216,159864.0
2018-11-05 09:45:00,94.7,95.47,94.6,95.21,53608.0,78.9216,79.5633,78.8382,79.3466,53608.0
2018-11-05 09:50:00,95.2,95.57,95.18,95.35,49434.0,79.3383,79.6466,79.3216,79.4633,49434.0
2018-11-05 09:55:00,95.36,95.69,95.25,95.43,119508.0,79.4716,79.7466,79.3799,79.53,119508.0
2018-11-05 10:00:00,95.46,95.6,94.91,94.97,70963.0,79.555,79.6716,79.0966,79.1466,70963.0
2018-11-05 10:05:00,94.97,95.06,94.79,94.88,66719.0,79.1466,79.2216,78.9966,79.0716,66719.0
2018-11-05 10:10:00,94.88,95.06,94.73,94.96,52135.0,79.0716,79.2216,78.9466,79.1383,52135.0
2018-11-05 10:15:00,94.95,95.02,94.76,94.87,55081.0,79.1299,79.1883,78.9716,79.0633,55081.0
2018-11-05 10:20:00,94.88,94.93,94.51,94.73,52983.0,79.0716,79.1133,78.7632,78.9466,52983.0
2018-11-05 10:25:00,94.73,94.74,94.43,94.43,52146.0,78.9466,78.9549,78.6966,78.6966,52146.0
2018-11-05 10:30:00,94.44,94.85,94.44,94.47,55015.0,78.7049,79.0466,78.7049,78.7299,55015.0
2018-11-05 10:35:00,94.48,94.61,94.27,94.3,46732.0,78.7382,78.8466,78.5632,78.5882,46732.0
2018-11-05 10:40:00,94.31,94.83,94.25,94.73,51789.0,78.5966,79.0299,78.5466,78.9466,51789.0
2018-11-05 10:45:00,94.72,94.9,94.56,94.64,89325.0,78.9382,79.0883,78.8049,78.8716,89325.0
2018-11-05 10:50:00,94.66,95.09,94.66,95.04,42647.0,78.8882,79.2466,78.8882,79.2049,42647.0
2018-11-05 10:55:00,95.05,95.35,95.03,95.25,40236.0,79.2133,79.4633,79.1966,79.3799,40236.0
2018-11-05 11:00:00,95.24,95.53,95.19,95.45,82369.0,79.3716,79.6133,79.3299,79.5466,82369.0
2018-11-05 11:05:00,95.45,95.45,95.06,95.06,27009.0,79.5466,79.5466,79.2216,79.2216,27009.0
2018-11-05 11:10:00,95.08,95.17,94.93,95.02,25249.0,79.2383,79.3133,79.1133,79.1883,25249.0
2018-11-05 11:15:00,95.01,95.05,94.9,94.96,32532.0,79.1799,79.2133,79.0883,79.1383,32532.0
2018-11-05 11:20:00,94.95,94.99,94.8,94.85,28708.0,79.1299,79.1633,79.0049,79.0466,28708.0
2018-11-05 11:25:00,94.87,94.89,94.68,94.76,49756.0,79.0633,79.0799,78.9049,78.9716,49756.0
2018-11-05 11:30:00,94.76,94.88,94.68,94.77,38822.0,78.9716,79.0716,78.9049,78.9799,38822.0
2018-11-05 11:35:00,94.77,95.1,94.77,95.01,26648.0,78.9799,79.2549,78.9799,79.1799,26648.0
2018-11-05 11:40:00,95.07,95.23,94.86,94.86,46118.0,79.2299,79.3633,79.0549,79.0549,46118.0
2018-11-05 11:45:00,94.86,95.13,94.71,95.13,37282.0,79.0549,79.2799,78.9299,79.2799,37282.0
2018-11-05 11:50:00,95.13,95.28,95.1,95.19,29469.0,79.2799,79.4049,79.2549,79.3299,29469.0
2018-11-05 11:55:00,95.2,95.39,95.15,95.32,29186.0,79.3383,79.4966,79.2966,79.4383,29186.0
2018-11-05 12:00:00,95.32,95.39,95.22,95.24,49678.0,79.4383,79.4966,79.3549,79.3716,49678.0
2018-11-05 12:05:00,95.23,95.23,95.07,95.09,21828.0,79.3633,79.3633,79.2299,79.2466,21828.0
2018-11-05 12:10:00,95.08,95.21,95.06,95.17,21978.0,79.2383,79.3466,79.2216,79.3133,21978.0
2018-11-05 12:15:00,95.17,95.29,94.96,94.96,51452.0,79.3133,79.4133,79.1383,79.1383,51452.0
2018-11-05 12:20:00,94.97,95.27,94.97,95.25,20051.0,79.1466,79.3966,79.1466,79.3799,20051.0
2018-11-05 12:25:00,95.26,95.34,95.14,95.16,22179.0,79.3883,79.4549,79.2883,79.3049,22179.0
2018-11-05 12:30:00,95.14,95.19,95.06,95.12,21337.0,79.2883,79.3299,79.2216,79.2716,21337.0
2018-11-05 12:35:00,95.12,95.12,94.99,95.01,19188.0,79.2716,79.2716,79.1633,79.1799,19188.0
2018-11-05 12:40:00,95.02,95.05,94.97,95.04,10753.0,79.1883,79.2133,79.1466,79.2049,10753.0
2018-11-05 12:45:00,95.03,95.09,94.94,95.05,26281.0,79.1966,79.2466,79.1216,79.2133,26281.0
2018-11-05 12:50:00,95.05,95.18,95.03,95.12,36182.0,79.2133,79.3216,79.1966,79.2716,36182.0
2018-11-05 12:55:00,95.11,95.22,95.03,95.18,17506.0,79.2633,79.3549,79.1966,79.3216,17506.0
2018-11-05 13:00:00,95.18,95.22,95.1,95.22,20221.0,79.3216,79.3549,79.2549,79.3549,20221.0
2018-11-05 13:05:00,95.21,95.28,95.12,95.28,19946.0,79.3466,79.4049,79.2716,79.4049,19946.0
2018-11-05 13:10:00,95.29,95.3,95.08,95.26,38490.0,79.4133,79.4216,79.2383,79.3883,38490.0
2018-11-05 13:15:00,95.27,95.3,95.14,95.23,21928.0,79.3966,79.4216,79.2883,79.3633,21928.0
2018-11-05 13:20:00,95.24,95.24,95.12,95.12,25408.0,79.3716,79.3716,79.2716,79.2716,25408.0
2018-11-05 13:25:00,95.12,95.15,95.0,95.01,38602.0,79.2716,79.2966,79.1716,79.1799,38602.0
2018-11-05 13:30:00,95.02,95.1,94.96,95.05,44279.0,79.1883,79.2549,79.1383,79.2133,44279.0
2018-11-05 13:35:00,95.04,95.24,95.02,95.16,25828.0,79.2049,79.3716,79.1883,79.3049,25828.0
2018-11-05 13:40:00,95.17,95.23,95.14,95.17,21279.0,79.3133,79.3633,79.2883,79.3133,21279.0
2018-11-05 13:45:00,95.15,95.25,95.09,95.2,29837.0,79.2966,79.3799,79.2466,79.3383,29837.0
2018-11-05 13:50:00,95.2,95.26,95.18,95.24,30403.0,79.3383,79.3883,79.3216,79.3716,30403.0
2018-11-05 13:55:00,95.23,95.24,95.07,95.08,35701.0,79.3633,79.3716,79.2299,79.2383,35701.0
2018-11-05 14:00:00,95.09,95.1,94.96,94.97,35580.0,79.2466,79.2549,79.1383,79.1466,35580.0
2018-11-05 14:05:00,94.98,95.12,94.98,95.12,34683.0,79.1549,79.2716,79.1549,79.2716,34683.0
2018-11-05 14:10:00,95.1,95.22,95.09,95.18,78650.0,79.2549,79.3549,79.2466,79.3216,78650.0
2018-11-05 14:15:00,95.16,95.44,95.13,95.41,123804.0,79.3049,79.5383,79.2799,79.5133,123804.0
2018-11-05 14:20:00,95.47,95.69,95.45,95.65,29569.0,79.5633,79.7466,79.5466,79.7133,29569.0
2018-11-05 14:25:00,95.66,95.82,95.66,95.79,43387.0,79.7216,79.855,79.7216,79.83,43387.0
2018-11-05 14:30:00,95.8,95.82,95.68,95.7,28711.0,79.8383,79.855,79.7383,79.755,28711.0
2018-11-05 14:35:00,95.7,95.7,95.57,95.65,24462.0,79.755,79.755,79.6466,79.7133,24462.0
2018-11-05 14:40:00,95.65,95.85,95.65,95.84,41763.0,79.7133,79.88,79.7133,79.8716,41763.0
2018-11-05 14:45:00,95.88,95.96,95.79,95.82,32449.0,79.905,79.9716,79.83,79.855,32449.0
2018-11-05 14:50:00,95.82,95.99,95.82,95.87,69810.0,79.855,79.9966,79.855,79.8966,69810.0
2018-11-05 14:55:00,95.87,95.93,95.76,95.9,67319.0,79.8966,79.9466,79.805,79.9216,67319.0
2018-11-05 15:00:00,95.91,96.02,95.82,95.85,35297.0,79.93,80.0216,79.855,79.88,35297.0
2018-11-05 15:05:00,95.86,95.99,95.73,95.76,49006.0,79.8883,79.9966,79.78,79.805,49006.0
2018-11-05 15:10:00,95.77,95.9,95.75,95.8,32370.0,79.8133,79.9216,79.7966,79.8383,32370.0
2018-11-05 15:15:00,95.77,95.77,95.54,95.56,27407.0,79.8133,79.8133,79.6216,79.6383,27407.0
2018-11-05 15:20:00,95.56,95.59,95.42,95.45,41092.0,79.6383,79.6633,79.5216,79.5466,41092.0
2018-11-05 15:25:00,95.44,95.55,95.35,95.55,73989.0,79.5383,79.63,79.4633,79.63,73989.0
2018-11-05 15:30:00,95.56,95.56,95.35,95.55,64884.0,79.6383,79.6383,79.4633,79.63,64884.0
2018-11-05 15:35:00,95.54,95.62,95.46,95.53,33298.0,79.6216,79.6883,79.555,79.6133,33298.0
2018-11-05 15:40:00,95.52,95.58,95.47,95.56,52481.0,79.605,79.655,79.5633,79.6383,52481.0
2018-11-05 15:45:00,95.56,95.99,95.47,95.94,186318.0,79.6383,79.9966,79.5633,79.955,186318.0
2018-11-05 15:50:00,95.94,95.98,95.75,95.91,177793.0,79.955,79.9883,79.7966,79.93,177793.0
2018-11-05 15:55:00,95.91,96.0,95.61,95.69,483657.0,79.93,80.005,79.68,79.7466,483657.0
2018-11-06 09:30:00,95.47,96.45,95.0,96.11,71957.0,79.5633,80.38,79.1716,80.0967,71957.0
2018-11-06 09:35:00,96.12,96.87,96.06,96.65,67806.0,80.105,80.73,80.055,80.5467,67806.0
2018-11-06 09:40:00,96.66,96.72,96.33,96.43,46976.0,80.555,80.605,80.28,80.3633,46976.0
2018-11-06 09:45:00,96.44,96.74,96.15,96.73,46997.0,80.3717,80.6217,80.13,80.6134,46997.0
2018-11-06 09:50:00,96.74,96.93,96.51,96.73,55334.0,80.6217,80.78,80.43,80.6134,55334.0
2018-11-06 09:55:00,96.75,96.91,96.56,96.84,33293.0,80.63,80.7634,80.4717,80.705,33293.0
2018-11-06 10:00:00,96.84,96.85,96.58,96.71,54725.0,80.705,80.7134,80.4883,80.5967,54725.0
2018-11-06 10:05:00,96.7,96.71,96.39,96.57,47705.0,80.5884,80.5967,80.33,80.48,47705.0
2018-11-06 10:10:00,96.61,97.04,96.58,96.87,51901.0,80.5133,80.8717,80.4883,80.73,51901.0
2018-11-06 10:15:00,96.91,97.05,96.63,96.72,39721.0,80.7634,80.88,80.53,80.605,39721.0
2018-11-06 10:20:00,96.73,96.96,96.7,96.94,33239.0,80.6134,80.805,80.5884,80.7884,33239.0
2018-11-06 10:25:00,96.94,96.94,96.57,96.71,34504.0,80.7884,80.7884,80.48,80.5967,34504.0
2018-11-06 10:30:00,96.72,97.05,96.6,96.99,37370.0,80.605,80.88,80.505,80.83,37370.0
2018-11-06 10:35:00,96.98,97.09,96.71,96.87,43553.0,80.8217,80.9134,80.5967,80.73,43553.0
2018-11-06 10:40:00,96.85,97.09,96.65,97.05,47768.0,80.7134,80.9134,80.5467,80.88,47768.0
2018-11-06 10:45:00,97.04,97.13,96.76,96.91,42197.0,80.8717,80.9467,80.6384,80.7634,42197.0
2018-11-06 10:50:00,96.94,97.09,96.77,96.98,57968.0,80.7884,80.9134,80.6467,80.8217,57968.0
2018-11-06 10:55:00,96.98,97.1,96.88,96.97,38565.0,80.8217,80.9217,80.7384,80.8134,38565.0
2018-11-06 11:00:00,96.99,97.04,96.75,96.8,46990.0,80.83,80.8717,80.63,80.6717,46990.0
2018-11-06 11:05:00,96.82,96.89,96.7,96.73,38605.0,80.6884,80.7467,80.5884,80.6134,38605.0
2018-11-06 11:10:00,96.76,96.97,96.64,96.9,36501.0,80.6384,80.8134,80.5383,80.755,36501.0
2018-11-06 11:15:00,96.95,97.04,96.86,96.94,40364.0,80.7967,80.8717,80.7217,80.7884,40364.0
2018-11-06 11:20:00,96.88,96.92,96.68,96.92,27609.0,80.7384,80.7717,80.5717,80.7717,27609.0
2018-11-06 11:25:00,96.89,96.92,96.74,96.74,29060.0,80.7467,80.7717,80.6217,80.6217,29060.0
2018-11-06 11:30:00,96.74,96.75,96.42,96.56,73276.0,80.6217,80.63,80.355,80.4717,73276.0
2018-11-06 11:35:00,96.56,96.63,96.47,96.6,39383.0,80.4717,80.53,80.3967,80.505,39383.0
2018-11-06 11:40:00,96.61,96.64,96.37,96.61,75043.0,80.5133,80.5383,80.3133,80.5133,75043.0
2018-11-06 11:45:00,96.6,96.62,96.43,96.54,36154.0,80.505,80.5217,80.3633,80.455,36154.0
2018-11-06 11:50:00,96.55,96.68,96.52,96.68,42462.0,80.4633,80.5717,80.4383,80.5717,42462.0
2018-11-06 11:55:00,96.69,96.88,96.66,96.8,39101.0,80.58,80.7384,80.555,80.6717,39101.0
2018-11-06 12:00:00,96.83,96.88,96.7,96.82,33111.0,80.6967,80.7384,80.5884,80.6884,33111.0
2018-11-06 12:05:00,96.79,97.14,96.79,96.92,34282.0,80.6634,80.955,80.6634,80.7717,34282.0
2018-11-06 12:10:00,96.95,97.04,96.84,96.87,42752.0,80.7967,80.8717,80.705,80.73,42752.0
2018-11-06 12:15:00,96.85,97.08,96.8,97.08,39147.0,80.7134,80.905,80.6717,80.905,39147.0
2018-11-06 12:20:00,97.12,97.18,96.81,97.03,36215.0,80.9384,80.9884,80.68,80.8634,36215.0
2018-11-06 12:25:00,97.03,97.19,97.03,97.09,61828.0,80.8634,80.9967,80.8634,80.9134,61828.0
2018-11-06 12:30:00,97.09,97.2,97.02,97.15,35389.0,80.9134,81.005,80.855,80.9634,35389.0
2018-11-06 12:35:00,97.18,97.21,97.08,97.16,30192.0,80.9884,81.0134,80.905,80.9717,30192.0
2018-11-06 12:40:00,97.17,97.23,97.07,97.07,24559.0,80.98,81.03,80.8967,80.8967,24559.0
2018-11-06 12:45:00,97.07,97.12,96.97,96.98,25648.0,80.8967,80.9384,80.8134,80.8217,25648.0
2018-11-06 12:50:00,97.01,97.04,96.81,96.9,31605.0,80.8467,80.8717,80.68,80.755,31605.0
2018-11-06 12:55:00,96.87,96.88,96.6,96.73,55546.0,80.73,80.7384,80.505,80.6134,55546.0
2018-11-06 13:00:00,96.73,96.8,96.7,96.79,27769.0,80.6134,80.6717,80.5884,80.6634,27769.0
2018-11-06 13:05:00,96.8,96.94,96.77,96.91,48768.0,80.6717,80.7884,80.6467,80.7634,48768.0
2018-11-06 13:10:00,96.92,97.05,96.88,97.04,43415.0,80.7717,80.88,80.7384,80.8717,43415.0
2018-11-06 13:15:00,97.04,97.17,96.99,97.16,33307.0,80.8717,80.98,80.83,80.9717,33307.0
2018-11-06 13:20:00,97.14,97.16,97.04,97.14,37222.0,80.955,80.9717,80.8717,80.955,37222.0
2018-11-06 13:25:00,97.14,97.24,97.1,97.12,84686.0,80.955,81.0384,80.9217,80.9384,84686.0
2018-11-06 13:30:00,97.12,97.14,97.05,97.1,52665.0,80.9384,80.955,80.88,80.9217,52665.0
2018-11-06 13:35:00,97.1,97.19,97.08,97.16,42792.0,80.9217,80.9967,80.905,80.9717,42792.0
2018-11-06 13:40:00,97.16,97.19,97.06,97.06,37045.0,80.9717,80.9967,80.8884,80.8884,37045.0
2018-11-06 13:45:00,97.07,97.09,96.93,96.95,45032.0,80.8967,80.9134,80.78,80.7967,45032.0
2018-11-06 13:50:00,96.95,97.04,96.93,96.99,48588.0,80.7967,80.8717,80.78,80.83,48588.0
2018-11-06 13:55:00,96.99,97.0,96.86,96.92,33686.0,80.83,80.8384,80.7217,80.7717,33686.0
2018-11-06 14:00:00,96.92,97.03,96.89,97.03,57024.0,80.7717,80.8634,80.7467,80.8634,57024.0
2018-11-06 14:05:00,97.03,97.09,97.01,97.08,32786.0,80.8634,80.9134,80.8467,80.905,32786.0
2018-11-06 14:10:00,97.09,97.17,97.03,97.17,43531.0,80.9134,80.98,80.8634,80.98,43531.0
2018-11-06 14:15:00,97.17,97.18,96.98,97.04,53297.0,80.98,80.9884,80.8217,80.8717,53297.0
2018-11-06 14:20:00,97.04,97.05,96.92,96.98,56638.0,80.8717,80.88,80.7717,80.8217,56638.0
2018-11-06 14:25:00,96.99,97.0,96.76,96.85,51032.0,80.83,80.8384,80.6384,80.7134,51032.0
2018-11-06 14:30:00,96.84,96.94,96.71,96.76,95854.0,80.705,80.7884,80.5967,80.6384,95854.0
2018-11-06 14:35:00,96.76,96.94,96.76,96.89,66337.0,80.6384,80.7884,80.6384,80.7467,66337.0
2018-11-06 14:40:00,96.88,96.98,96.78,96.84,91485.0,80.7384,80.8217,80.655,80.705,91485.0
2018-11-06 14:45:00,96.87,96.95,96.8,96.85,39560.0,80.73,80.7967,80.6717,80.7134,39560.0
2018-11-06 14:50:00,96.85,96.88,96.76,96.83,53308.0,80.7134,80.7384,80.6384,80.6967,53308.0
2018-11-06 14:55:00,96.83,96.95,96.76,96.76,43971.0,80.6967,80.7967,80.6384,80.6384,43971.0
2018-11-06 15:00:00,96.74,96.89,96.68,96.82,31074.0,80.6217,80.7467,80.5717,80.6884,31074.0
2018-11-06 15:05:00,96.83,96.94,96.81,96.93,28804.0,80.6967,80.7884,80.68,80.78,28804.0
2018-11-06 15:10:00,96.93,97.16,96.91,97.09,40815.0,80.78,80.9717,80.7634,80.9134,40815.0
2018-11-06 15:15:00,97.08,97.15,97.03,97.09,36133.0,80.905,80.9634,80.8634,80.9134,36133.0
2018-11-06 15:20:00,97.07,97.23,97.03,97.18,58740.0,80.8967,81.03,80.8634,80.9884,58740.0
2018-11-06 15:25:00,97.18,97.21,97.06,97.08,38430.0,80.9884,81.0134,80.8884,80.905,38430.0
2018-11-06 15:30:00,97.09,97.11,97.0,97.04,73592.0,80.9134,80.93,80.8384,80.8717,73592.0
2018-11-06 15:35:00,97.05,97.13,96.99,97.04,73062.0,80.88,80.9467,80.83,80.8717,73062.0
2018-11-06 15:40:00,97.04,97.05,96.94,96.98,50395.0,80.8717,80.88,80.7884,80.8217,50395.0
2018-11-06 15:45:00,96.98,97.06,96.9,96.97,106573.0,80.8217,80.8884,80.755,80.8134,106573.0
2018-11-06 15:50:00,96.98,97.08,96.9,97.03,150524.0,80.8217,80.905,80.755,80.8634,150524.0
2018-11-06 15:55:00,97.03,97.22,96.99,97.16,259600.0,80.8634,81.0217,80.83,80.9717,259600.0
2018-11-07 09:30:00,97.8,97.9,97.21,97.31,102644.0,81.5051,81.5884,81.0134,81.0967,102644.0
2018-11-07 09:35:00,97.36,97.52,97.14,97.47,74214.0,81.1384,81.2717,80.955,81.2301,74214.0
2018-11-07 09:40:00,97.47,97.63,96.91,96.91,29014.0,81.2301,81.3634,80.7634,80.7634,29014.0
2018-11-07 09:45:00,96.88,96.92,96.61,96.65,58805.0,80.7384,80.7717,80.5133,80.5467,58805.0
2018-11-07 09:50:00,96.68,96.72,96.35,96.52,78496.0,80.5717,80.605,80.2967,80.4383,78496.0
2018-11-07 09:55:00,96.49,96.78,96.34,96.66,51316.0,80.4133,80.655,80.2883,80.555,51316.0
2018-11-07 10:00:00,96.67,97.34,96.64,97.07,49585.0,80.5633,81.1217,80.5383,80.8967,49585.0
2018-11-07 10:05:00,97.07,97.21,96.95,96.99,49804.0,80.8967,81.0134,80.7967,80.83,49804.0
2018-11-07 10:10:00,96.98,97.42,96.91,97.42,52811.0,80.8217,81.1884,80.7634,81.1884,52811.0
2018-11-07 10:15:00,97.42,97.52,97.2,97.24,31641.0,81.1884,81.2717,81.005,81.0384,31641.0
2018-11-07 10:20:00,97.24,97.27,97.01,97.13,31698.0,81.0384,81.0634,80.8467,80.9467,31698.0
2018-11-07 10:25:00,97.13,97.29,97.03,97.09,21594.0,80.9467,81.08,80.8634,80.9134,21594.0
2018-11-07 10:30:00,97.1,97.34,97.1,97.27,26645.0,80.9217,81.1217,80.9217,81.0634,26645.0
2018-11-07 10:35:00,97.24,97.6,97.24,97.55,32112.0,81.0384,81.3384,81.0384,81.2967,32112.0
2018-11-07 10:40:00,97.56,97.62,97.29,97.39,28373.0,81.3051,81.3551,81.08,81.1634,28373.0
2018-11-07 10:45:00,97.4,97.5,97.25,97.27,32541.0,81.1717,81.2551,81.0467,81.0634,32541.0
2018-11-07 10:50:00,97.26,97.49,97.14,97.27,30083.0,81.055,81.2467,80.955,81.0634,30083.0
2018-11-07 10:55:00,97.24,97.41,97.2,97.34,125599.0,81.0384,81.1801,81.005,81.1217,125599.0
2018-11-07 11:00:00,97.35,97.44,97.27,97.3,37137.0,81.1301,81.2051,81.0634,81.0884,37137.0
2018-11-07 11:05:00,97.27,97.43,97.18,97.42,28329.0,81.0634,81.1967,80.9884,81.1884,28329.0
2018-11-07 11:10:00,97.42,97.43,97.26,97.39,25462.0,81.1884,81.1967,81.055,81.1634,25462.0
2018-11-07 11:15:00,97.39,97.43,97.23,97.36,29961.0,81.1634,81.1967,81.03,81.1384,29961.0
2018-11-07 11:20:00,97.37,97.61,97.33,97.61,30184.0,81.1467,81.3467,81.1134,81.3467,30184.0
2018-11-07 11:25:00,97.59,97.65,97.34,97.35,53313.0,81.3301,81.3801,81.1217,81.1301,53313.0
2018-11-07 11:30:00,97.36,97.47,97.25,97.27,28429.0,81.1384,81.2301,81.0467,81.0634,28429.0
2018-11-07 11:35:00,97.24,97.34,97.13,97.19,25580.0,81.0384,81.1217,80.9467,80.9967,25580.0
2018-11-07 11:40:00,97.19,97.22,97.11,97.17,23802.0,80.9967,81.0217,80.93,80.98,23802.0
2018-11-07 11:45:00,97.15,97.27,97.07,97.24,23615.0,80.9634,81.0634,80.8967,81.0384,23615.0
2018-11-07 11:50:00,97.25,97.57,97.19,97.56,44053.0,81.0467,81.3134,80.9967,81.3051,44053.0
2018-11-07 11:55:00,97.57,97.79,97.45,97.74,38994.0,81.3134,81.4967,81.2134,81.4551,38994.0
2018-11-07 12:00:00,97.77,97.97,97.65,97.97,84771.0,81.4801,81.6467,81.3801,81.6467,84771.0
2018-11-07 12:05:00,97.96,97.96,97.66,97.73,32543.0,81.6384,81.6384,81.3884,81.4467,32543.0
2018-11-07 12:10:00,97.72,97.74,97.58,97.62,19883.0,81.4384,81.4551,81.3217,81.3551,19883.0
2018-11-07 12:15:00,97.62,97.64,97.53,97.54,38927.0,81.3551,81.3717,81.2801,81.2884,38927.0
2018-11-07 12:20:00,97.53,97.68,97.49,97.68,27609.0,81.2801,81.4051,81.2467,81.4051,27609.0
2018-11-07 12:25:00,97.68,97.68,97.5,97.52,14693.0,81.4051,81.4051,81.2551,81.2717,14693.0
2018-11-07 12:30:00,97.53,97.58,97.5,97.56,24972.0,81.2801,81.3217,81.2551,81.3051,24972.0
2018-11-07 12:35:00,97.57,97.58,97.3,97.33,48403.0,81.3134,81.3217,81.0884,81.1134,48403.0
2018-11-07 12:40:00,97.33,97.41,97.32,97.33,25742.0,81.1134,81.1801,81.105,81.1134,25742.0
2018-11-07 12:45:00,97.33,97.44,97.33,97.4,31750.0,81.1134,81.2051,81.1134,81.1717,31750.0
2018-11-07 12:50:00,97.4,97.6,97.4,97.55,25976.0,81.1717,81.3384,81.1717,81.2967,25976.0
2018-11-07 12:55:00,97.56,97.64,97.44,97.44,19549.0,81.3051,81.3717,81.2051,81.2051,19549.0
2018-11-07 13:00:00,97.46,97.58,97.38,97.39,42615.0,81.2217,81.3217,81.1551,81.1634,42615.0
2018-11-07 13:05:00,97.4,97.45,97.35,97.41,44074.0,81.1717,81.2134,81.1301,81.1801,44074.0
2018-11-07 13:10:00,97.4,97.42,97.29,97.33,28852.0,81.1717,81.1884,81.08,81.1134,28852.0
2018-11-07 13:15:00,97.33,97.37,97.25,97.35,34168.0,81.1134,81.1467,81.0467,81.1301,34168.0
2018-11-07 13:20:00,97.34,97.38,97.25,97.28,35653.0,81.1217,81.1551,81.0467,81.0717,35653.0
2018-11-07 13:25:00,97.3,97.35,97.27,97.31,20620.0,81.0884,81.1301,81.0634,81.0967,20620.0
2018-11-07 13:30:00,97.3,97.36,97.27,97.29,19484.0,81.0884,81.1384,81.0634,81.08,19484.0
2018-11-07 13:35:00,97.3,97.33,97.26,97.27,29722.0,81.0884,81.1134,81.055,81.0634,29722.0
2018-11-07 13:40:00,97.25,97.32,97.23,97.26,32297.0,81.0467,81.105,81.03,81.055,32297.0
2018-11-07 13:45:00,97.25,97.26,97.08,97.25,23837.0,81.0467,81.055,80.905,81.0467,23837.0
2018-11-07 13:50:00,97.25,97.35,97.17,97.2,19775.0,81.0467,81.1301,80.98,81.005,19775.0
2018-11-07 13:55:00,97.22,97.23,97.16,97.18,24561.0,81.0217,81.03,80.9717,80.9884,24561.0
2018-11-07 14:00:00,97.19,97.32,97.17,97.25,50269.0,80.9967,81.105,80.98,81.0467,50269.0
2018-11-07 14:05:00,97.26,97.32,97.2,97.23,46029.0,81.055,81.105,81.005,81.03,46029.0
2018-11-07 14:10:00,97.22,97.25,97.12,97.15,76405.0,81.0217,81.0467,80.9384,80.9634,76405.0
2018-11-07 14:15:00,97.14,97.23,97.06,97.11,41290.0,80.955,81.03,80.8884,80.93,41290.0
2018-11-07 14:20:00,97.11,97.2,97.11,97.15,47788.0,80.93,81.005,80.93,80.9634,47788.0
2018-11-07 14:25:00,97.15,97.16,97.09,97.14,57389.0,80.9634,80.9717,80.9134,80.955,57389.0
2018-11-07 14:30:00,97.15,97.32,97.11,97.25,57422.0,80.9634,81.105,80.93,81.0467,57422.0
2018-11-07 14:35:00,97.25,97.43,97.25,97.29,63238.0,81.0467,81.1967,81.0467,81.08,63238.0
2018-11-07 14:40:00,97.31,97.37,97.2,97.2,43622.0,81.0967,81.1467,81.005,81.005,43622.0
2018-11-07 14:45:00,97.17,97.23,97.13,97.2,27652.0,80.98,81.03,80.9467,81.005,27652.0
2018-11-07 14:50:00,97.2,97.25,97.08,97.2,145256.0,81.005,81.0467,80.905,81.005,145256.0
2018-11-07 14:55:00,97.19,97.25,97.16,97.2,58860.0,80.9967,81.0467,80.9717,81.005,58860.0
2018-11-07 15:00:00,97.19,97.39,97.17,97.39,78338.0,80.9967,81.1634,80.98,81.1634,78338.0
2018-11-07 15:05:00,97.4,97.52,97.4,97.49,43543.0,81.1717,81.2717,81.1717,81.2467,43543.0
2018-11-07 15:10:00,97.48,97.62,97.42,97.53,35321.0,81.2384,81.3551,81.1884,81.2801,35321.0
2018-11-07 15:15:00,97.54,97.54,97.33,97.35,71196.0,81.2884,81.2884,81.1134,81.1301,71196.0
2018-11-07 15:20:00,97.36,97.42,97.35,97.39,36417.0,81.1384,81.1884,81.1301,81.1634,36417.0
2018-11-07 15:25:00,97.4,97.5,97.38,97.43,38153.0,81.1717,81.2551,81.1551,81.1967,38153.0
2018-11-07 15:30:00,97.42,97.54,97.41,97.47,52072.0,81.1884,81.2884,81.1801,81.2301,52072.0
2018-11-07 15:35:00,97.47,97.48,97.32,97.38,45086.0,81.2301,81.2384,81.105,81.1551,45086.0
2018-11-07 15:40:00,97.39,97.4,97.18,97.18,52884.0,81.1634,81.1717,80.9884,80.9884,52884.0
2018-11-07 15:45:00,97.19,97.29,97.11,97.13,91982.0,80.9967,81.08,80.93,80.9467,91982.0
2018-11-07 15:50:00,97.14,97.17,97.02,97.06,186162.0,80.955,80.98,80.855,80.8884,186162.0
2018-11-07 15:55:00,97.06,97.28,97.01,97.19,450556.0,80.8884,81.0717,80.8467,80.9967,450556.0
2018-11-08 09:30:00,96.26,97.22,96.24,96.66,247301.0,80.2217,81.0217,80.205,80.555,247301.0
2018-11-08 09:35:00,96.72,97.1,96.45,97.02,78102.0,80.605,80.9217,80.38,80.855,78102.0
2018-11-08 09:40:00,97.01,97.5,96.94,97.49,83095.0,80.8467,81.2551,80.7884,81.2467,83095.0
2018-11-08 09:45:00,97.55,97.87,97.38,97.77,79672.0,81.2967,81.5634,81.1551,81.4801,79672.0
2018-11-08 09:50:00,97.79,97.94,97.78,97.79,65434.0,81.4967,81.6217,81.4884,81.4967,65434.0
2018-11-08 09:55:00,97.8,97.91,97.63,97.86,63951.0,81.5051,81.5967,81.3634,81.5551,63951.0
2018-11-08 10:00:00,97.87,97.92,97.59,97.59,64562.0,81.5634,81.6051,81.3301,81.3301,64562.0
2018-11-08 10:05:00,97.57,97.75,97.52,97.53,43966.0,81.3134,81.4634,81.2717,81.2801,43966.0
2018-11-08 10:10:00,97.53,97.77,97.53,97.61,47760.0,81.2801,81.4801,81.2801,81.3467,47760.0
2018-11-08 10:15:00,97.61,97.64,97.21,97.22,56229.0,81.3467,81.3717,81.0134,81.0217,56229.0
2018-11-08 10:20:00,97.22,97.37,97.2,97.37,40997.0,81.0217,81.1467,81.005,81.1467,40997.0
2018-11-08 10:25:00,97.39,97.77,97.39,97.6,29053.0,81.1634,81.4801,81.1634,81.3384,29053.0
2018-11-08 10:30:00,97.61,97.79,97.55,97.78,23017.0,81.3467,81.4967,81.2967,81.4884,23017.0
2018-11-08 10:35:00,97.78,98.07,97.74,97.98,49046.0,81.4884,81.7301,81.4551,81.6551,49046.0
2018-11-08 10:40:00,98.0,98.04,97.76,97.76,60160.0,81.6718,81.7051,81.4717,81.4717,60160.0
2018-11-08 10:45:00,97.74,98.01,97.68,97.99,54157.0,81.4551,81.6801,81.4051,81.6634,54157.0
2018-11-08 10:50:00,97.98,98.23,97.97,98.0,79898.0,81.6551,81.8634,81.6467,81.6718,79898.0
2018-11-08 10:55:00,97.96,98.12,97.96,98.02,47071.0,81.6384,81.7718,81.6384,81.6884,47071.0
2018-11-08 11:00:00,98.02,98.09,97.91,98.02,42237.0,81.6884,81.7468,81.5967,81.6884,42237.0
2018-11-08 11:05:00,98.02,98.21,98.0,98.05,88354.0,81.6884,81.8468,81.6718,81.7134,88354.0
2018-11-08 11:10:00,98.07,98.07,97.92,97.97,58221.0,81.7301,81.7301,81.6051,81.6467,58221.0
2018-11-08 11:15:00,97.97,98.15,97.9,98.04,115943.0,81.6467,81.7968,81.5884,81.7051,115943.0
2018-11-08 11:20:00,98.05,98.2,97.93,97.95,77788.0,81.7134,81.8384,81.6134,81.6301,77788.0
2018-11-08 11:25:00,97.95,98.25,97.95,98.21,36568.0,81.6301,81.8801,81.6301,81.8468,36568.0
2018-11-08 11:30:00,98.26,98.49,98.19,98.49,43027.0,81.8884,82.0801,81.8301,82.0801,43027.0
2018-11-08 11:35:00,98.49,98.66,98.45,98.52,59981.0,82.0801,82.2218,82.0468,82.1051,59981.0
2018-11-08 11:40:00,98.52,98.76,98.48,98.61,59577.0,82.1051,82.3051,82.0718,82.1801,59577.0
2018-11-08 11:45:00,98.61,98.61,98.47,98.58,53198.0,82.1801,82.1801,82.0634,82.1551,53198.0
2018-11-08 11:50:00,98.58,98.58,98.38,98.43,46594.0,82.1551,82.1551,81.9884,82.0301,46594.0
2018-11-08 11:55:00,98.42,98.55,98.36,98.45,63456.0,82.0218,82.1301,81.9718,82.0468,63456.0
2018-11-08 12:00:00,98.45,98.54,98.36,98.49,35377.0,82.0468,82.1218,81.9718,82.0801,35377.0
2018-11-08 12:05:00,98.49,98.61,98.46,98.59,42964.0,82.0801,82.1801,82.0551,82.1634,42964.0
2018-11-08 12:10:00,98.59,98.77,98.55,98.67,57403.0,82.1634,82.3135,82.1301,82.2301,57403.0
2018-11-08 12:15:00,98.66,98.74,98.62,98.7,24668.0,82.2218,82.2885,82.1884,82.2551,24668.0
2018-11-08 12:20:00,98.71,98.79,98.7,98.72,34303.0,82.2635,82.3301,82.2551,82.2718,34303.0
2018-11-08 12:25:00,98.72,98.79,98.52,98.54,25504.0,82.2718,82.3301,82.1051,82.1218,25504.0
2018-11-08 12:30:00,98.54,98.58,98.43,98.52,48310.0,82.1218,82.1551,82.0301,82.1051,48310.0
2018-11-08 12:35:00,98.52,98.58,98.41,98.44,53836.0,82.1051,82.1551,82.0134,82.0384,53836.0
2018-11-08 12:40:00,98.44,98.45,98.3,98.3,18348.0,82.0384,82.0468,81.9218,81.9218,18348.0
2018-11-08 12:45:00,98.28,98.42,98.25,98.25,21495.0,81.9051,82.0218,81.8801,81.8801,21495.0
2018-11-08 12:50:00,98.25,98.33,98.23,98.28,28653.0,81.8801,81.9468,81.8634,81.9051,28653.0
2018-11-08 12:55:00,98.28,98.3,97.98,98.14,60905.0,81.9051,81.9218,81.6551,81.7884,60905.0
2018-11-08 13:00:00,98.14,98.2,98.05,98.07,15973.0,81.7884,81.8384,81.7134,81.7301,15973.0
2018-11-08 13:05:00,98.1,98.16,98.05,98.07,20328.0,81.7551,81.8051,81.7134,81.7301,20328.0
2018-11-08 13:10:00,98.07,98.07,97.97,98.01,24862.0,81.7301,81.7301,81.6467,81.6801,24862.0
2018-11-08 13:15:00,98.01,98.03,97.92,97.99,44821.0,81.6801,81.6968,81.6051,81.6634,44821.0
2018-11-08 13:20:00,97.99,98.01,97.88,97.98,27968.0,81.6634,81.6801,81.5717,81.6551,27968.0
2018-11-08 13:25:00,97.98,98.01,97.86,97.86,24084.0,81.6551,81.6801,81.5551,81.5551,24084.0
2018-11-08 13:30:00,97.83,97.87,97.7,97.78,23211.0,81.5301,81.5634,81.4217,81.4884,23211.0
2018-11-08 13:35:00,97.78,97.78,97.63,97.7,38228.0,81.4884,81.4884,81.3634,81.4217,38228.0
2018-11-08 13:40:00,97.71,97.73,97.56,97.59,19512.0,81.4301,81.4467,81.3051,81.3301,19512.0
2018-11-08 13:45:00,97.59,97.68,97.51,97.59,32956.0,81.3301,81.4051,81.2634,81.3301,32956.0
2018-11-08 13:50:00,97.58,97.72,97.58,97.72,25958.0,81.3217,81.4384,81.3217,81.4384,25958.0
2018-11-08 13:55:00,97.71,97.78,97.68,97.75,27463.0,81.4301,81.4884,81.4051,81.4634,27463.0
2018-11-08 14:00:00,97.75,97.9,97.7,97.77,62955.0,81.4634,81.5884,81.4217,81.4801,62955.0
2018-11-08 14:05:00,97.78,98.09,97.78,97.92,40976.0,81.4884,81.7468,81.4884,81.6051,40976.0
2018-11-08 14:10:00,97.94,98.0,97.88,97.97,27644.0,81.6217,81.6718,81.5717,81.6467,27644.0
2018-11-08 14:15:00,97.98,98.01,97.89,97.96,39423.0,81.6551,81.6801,81.5801,81.6384,39423.0
2018-11-08 14:20:00,97.97,98.16,97.96,98.07,31295.0,81.6467,81.8051,81.6384,81.7301,31295.0
2018-11-08 14:25:00,98.06,98.06,97.87,97.92,26141.0,81.7218,81.7218,81.5634,81.6051,26141.0
2018-11-08 14:30:00,97.92,97.92,97.75,97.84,27879.0,81.6051,81.6051,81.4634,81.5384,27879.0
2018-11-08 14:35:00,97.84,97.95,97.82,97.87,67013.0,81.5384,81.6301,81.5217,81.5634,67013.0
2018-11-08 14:40:00,97.87,97.91,97.8,97.81,81539.0,81.5634,81.5967,81.5051,81.5134,81539.0
2018-11-08 14:45:00,97.8,98.1,97.78,98.07,36310.0,81.5051,81.7551,81.4884,81.7301,36310.0
2018-11-08 14:50:00,98.05,98.07,97.91,97.91,46940.0,81.7134,81.7301,81.5967,81.5967,46940.0
2018-11-08 14:55:00,97.91,98.01,97.89,98.0,32826.0,81.5967,81.6801,81.5801,81.6718,32826.0
2018-11-08 15:00:00,98.0,98.03,97.9,97.95,63778.0,81.6718,81.6968,81.5884,81.6301,63778.0
2018-11-08 15:05:00,97.95,98.17,97.94,98.07,59566.0,81.6301,81.8134,81.6217,81.7301,59566.0
2018-11-08 15:10:00,98.05,98.09,97.89,98.06,37980.0,81.7134,81.7468,81.5801,81.7218,37980.0
2018-11-08 15:15:00,98.06,98.24,98.06,98.23,39761.0,81.7218,81.8718,81.7218,81.8634,39761.0
2018-11-08 15:20:00,98.22,98.32,98.17,98.32,49888.0,81.8551,81.9384,81.8134,81.9384,49888.0
2018-11-08 15:25:00,98.32,98.32,98.16,98.18,52108.0,81.9384,81.9384,81.8051,81.8218,52108.0
2018-11-08 15:30:00,98.19,98.3,98.14,98.29,59476.0,81.8301,81.9218,81.7884,81.9134,59476.0
2018-11-08 15:35:00,98.29,98.34,98.15,98.22,99460.0,81.9134,81.9551,81.7968,81.8551,99460.0
2018-11-08 15:40:00,98.24,98.45,98.22,98.4,111381.0,81.8718,82.0468,81.8551,82.0051,111381.0
2018-11-08 15:45:00,98.4,98.58,98.36,98.58,123805.0,82.0051,82.1551,81.9718,82.1551,123805.0
2018-11-08 15:50:00,98.57,98.65,98.51,98.54,210271.0,82.1468,82.2135,82.0968,82.1218,210271.0
2018-11-08 15:55:00,98.55,98.62,98.42,98.48,428612.0,82.1301,82.1884,82.0218,82.0718,428612.0
2018-11-09 09:30:00,98.11,98.13,97.45,97.56,223088.0,81.7634,81.7801,81.2134,81.3051,223088.0
2018-11-09 09:35:00,97.52,97.56,97.2,97.27,70791.0,81.2717,81.3051,81.005,81.0634,70791.0
2018-11-09 09:40:00,97.22,97.22,96.66,96.93,87518.0,81.0217,81.0217,80.555,80.78,87518.0
2018-11-09 09:45:00,96.9,96.98,96.65,96.72,61761.0,80.755,80.8217,80.5467,80.605,61761.0
2018-11-09 09:50:00,96.75,96.75,96.56,96.68,57034.0,80.63,80.63,80.4717,80.5717,57034.0
2018-11-09 09:55:00,96.67,97.02,96.63,97.0,38999.0,80.5633,80.855,80.53,80.8384,38999.0
2018-11-09 10:00:00,96.99,97.1,96.73,96.78,53711.0,80.83,80.9217,80.6134,80.655,53711.0
2018-11-09 10:05:00,96.79,96.85,96.42,96.43,76447.0,80.6634,80.7134,80.355,80.3633,76447.0
2018-11-09 10:10:00,96.44,96.54,96.16,96.19,60445.0,80.3717,80.455,80.1383,80.1633,60445.0
2018-11-09 10:15:00,96.19,96.49,96.1,96.43,78024.0,80.1633,80.4133,80.0883,80.3633,78024.0
2018-11-09 10:20:00,96.42,96.62,96.39,96.57,53840.0,80.355,80.5217,80.33,80.48,53840.0
2018-11-09 10:25:00,96.58,96.97,96.57,96.95,53137.0,80.4883,80.8134,80.48,80.7967,53137.0
2018-11-09 10:30:00,96.96,97.15,96.84,97.13,123169.0,80.805,80.9634,80.705,80.9467,123169.0
2018-11-09 10:35:00,97.15,97.21,97.0,97.19,87616.0,80.9634,81.0134,80.8384,80.9967,87616.0
2018-11-09 10:40:00,97.19,97.2,96.92,96.95,79406.0,80.9967,81.005,80.7717,80.7967,79406.0
2018-11-09 10:45:00,96.97,97.13,96.96,97.02,42328.0,80.8134,80.9467,80.805,80.855,42328.0
2018-11-09 10:50:00,97.02,97.03,96.75,96.85,55224.0,80.855,80.8634,80.63,80.7134,55224.0
2018-11-09 10:55:00,96.85,97.1,96.82,97.06,52713.0,80.7134,80.9217,80.6884,80.8884,52713.0
2018-11-09 11:00:00,97.09,97.31,97.0,97.0,60307.0,80.9134,81.0967,80.8384,80.8384,60307.0
2018-11-09 11:05:00,96.99,97.04,96.85,96.91,56332.0,80.83,80.8717,80.7134,80.7634,56332.0
2018-11-09 11:10:00,96.91,97.13,96.86,96.87,41389.0,80.7634,80.9467,80.7217,80.73,41389.0
2018-11-09 11:15:00,96.85,96.98,96.6,96.7,52563.0,80.7134,80.8217,80.505,80.5884,52563.0
2018-11-09 11:20:00,96.72,96.88,96.69,96.81,41340.0,80.605,80.7384,80.58,80.68,41340.0
2018-11-09 11:25:00,96.79,96.81,96.63,96.76,34986.0,80.6634,80.68,80.53,80.6384,34986.0
2018-11-09 11:30:00,96.75,96.85,96.72,96.77,32118.0,80.63,80.7134,80.605,80.6467,32118.0
2018-11-09 11:35:00,96.79,96.99,96.76,96.97,36475.0,80.6634,80.83,80.6384,80.8134,36475.0
2018-11-09 11:40:00,96.92,96.93,96.7,96.86,47860.0,80.7717,80.78,80.5884,80.7217,47860.0
2018-11-09 11:45:00,96.89,96.94,96.7,96.82,30950.0,80.7467,80.7884,80.5884,80.6884,30950.0
2018-11-09 11:50:00,96.81,96.88,96.74,96.83,21394.0,80.68,80.7384,80.6217,80.6967,21394.0
2018-11-09 11:55:00,96.82,96.87,96.64,96.72,35853.0,80.6884,80.73,80.5383,80.605,35853.0
2018-11-09 12:00:00,96.71,96.76,96.64,96.72,33101.0,80.5967,80.6384,80.5383,80.605,33101.0
2018-11-09 12:05:00,96.71,96.78,96.7,96.78,29058.0,80.5967,80.655,80.5884,80.655,29058.0
2018-11-09 12:10:00,96.78,96.85,96.61,96.65,22694.0,80.655,80.7134,80.5133,80.5467,22694.0
2018-11-09 12:15:00,96.62,96.63,96.41,96.51,31968.0,80.5217,80.53,80.3467,80.43,31968.0
2018-11-09 12:20:00,96.5,96.69,96.41,96.67,22314.0,80.4217,80.58,80.3467,80.5633,22314.0
2018-11-09 12:25:00,96.65,96.72,96.59,96.65,25052.0,80.5467,80.605,80.4967,80.5467,25052.0
2018-11-09 12:30:00,96.66,96.85,96.58,96.82,24981.0,80.555,80.7134,80.4883,80.6884,24981.0
2018-11-09 12:35:00,96.83,96.93,96.8,96.88,26480.0,80.6967,80.78,80.6717,80.7384,26480.0
2018-11-09 12:40:00,96.89,97.02,96.84,96.96,24539.0,80.7467,80.855,80.705,80.805,24539.0
2018-11-09 12:45:00,96.96,97.05,96.88,97.05,67746.0,80.805,80.88,80.7384,80.88,67746.0
2018-11-09 12:50:00,97.06,97.06,96.9,96.96,21126.0,80.8884,80.8884,80.755,80.805,21126.0
2018-11-09 12:55:00,96.96,96.96,96.68,96.68,41345.0,80.805,80.805,80.5717,80.5717,41345.0
2018-11-09 13:00:00,96.68,96.73,96.59,96.73,20444.0,80.5717,80.6134,80.4967,80.6134,20444.0
2018-11-09 13:05:00,96.72,96.8,96.65,96.79,19115.0,80.605,80.6717,80.5467,80.6634,19115.0
2018-11-09 13:10:00,96.78,96.78,96.49,96.53,22071.0,80.655,80.655,80.4133,80.4467,22071.0
2018-11-09 13:15:00,96.51,96.58,96.45,96.51,15700.0,80.43,80.4883,80.38,80.43,15700.0
2018-11-09 13:20:00,96.5,96.52,96.35,96.49,20424.0,80.4217,80.4383,80.2967,80.4133,20424.0
2018-11-09 13:25:00,96.48,96.57,96.48,96.56,17508.0,80.405,80.48,80.405,80.4717,17508.0
2018-11-09 13:30:00,96.55,96.55,96.3,96.38,31370.0,80.4633,80.4633,80.255,80.3217,31370.0
2018-11-09 13:35:00,96.37,96.5,96.36,96.4,31851.0,80.3133,80.4217,80.305,80.3383,31851.0
2018-11-09 13:40:00,96.4,96.56,96.3,96.3,47787.0,80.3383,80.4717,80.255,80.255,47787.0
2018-11-09 13:45:00,96.28,96.28,96.09,96.09,74800.0,80.2383,80.2383,80.08,80.08,74800.0
2018-11-09 13:50:00,96.08,96.15,96.04,96.12,39778.0,80.0717,80.13,80.0383,80.105,39778.0
2018-11-09 13:55:00,96.12,96.26,96.07,96.07,33030.0,80.105,80.2217,80.0633,80.0633,33030.0
2018-11-09 14:00:00,96.06,96.18,96.04,96.14,40119.0,80.055,80.155,80.0383,80.1217,40119.0
2018-11-09 14:05:00,96.15,96.2,96.03,96.06,30791.0,80.13,80.1717,80.03,80.055,30791.0
2018-11-09 14:10:00,96.04,96.06,95.9,95.97,49789.0,80.0383,80.055,79.9216,79.98,49789.0
2018-11-09 14:15:00,95.97,96.05,95.89,95.91,33866.0,79.98,80.0466,79.9133,79.93,33866.0
2018-11-09 14:20:00,95.91,95.96,95.84,95.88,28657.0,79.93,79.9716,79.8716,79.905,28657.0
2018-11-09 14:25:00,95.89,96.01,95.86,95.89,36051.0,79.9133,80.0133,79.8883,79.9133,36051.0
2018-11-09 14:30:00,95.89,96.13,95.89,96.13,50571.0,79.9133,80.1133,79.9133,80.1133,50571.0
2018-11-09 14:35:00,96.12,96.18,96.05,96.09,47315.0,80.105,80.155,80.0466,80.08,47315.0
2018-11-09 14:40:00,96.08,96.22,96.01,96.01,37227.0,80.0717,80.1883,80.0133,80.0133,37227.0
2018-11-09 14:45:00,96.01,96.1,95.88,95.95,42650.0,80.0133,80.0883,79.905,79.9633,42650.0
2018-11-09 14:50:00,95.95,96.16,95.93,96.1,44403.0,79.9633,80.1383,79.9466,80.0883,44403.0
2018-11-09 14:55:00,96.13,96.28,96.04,96.06,52368.0,80.1133,80.2383,80.0383,80.055,52368.0
2018-11-09 15:00:00,96.07,96.12,95.95,96.0,54616.0,80.0633,80.105,79.9633,80.005,54616.0
2018-11-09 15:05:00,96.0,96.16,95.97,96.09,39251.0,80.005,80.1383,79.98,80.08,39251.0
2018-11-09 15:10:00,96.09,96.23,95.98,96.15,53780.0,80.08,80.1967,79.9883,80.13,53780.0
2018-11-09 15:15:00,96.15,96.28,96.01,96.05,89803.0,80.13,80.2383,80.0133,80.0466,89803.0
2018-11-09 15:20:00,96.04,96.37,95.99,96.29,133437.0,80.0383,80.3133,79.9966,80.2467,133437.0
2018-11-09 15:25:00,96.29,96.36,96.22,96.25,54219.0,80.2467,80.305,80.1883,80.2133,54219.0
2018-11-09 15:30:00,96.26,96.37,96.22,96.29,92017.0,80.2217,80.3133,80.1883,80.2467,92017.0
2018-11-09 15:35:00,96.28,96.51,96.26,96.43,79227.0,80.2383,80.43,80.2217,80.3633,79227.0
2018-11-09 15:40:00,96.43,96.66,96.41,96.66,85658.0,80.3633,80.555,80.3467,80.555,85658.0
2018-11-09 15:45:00,96.67,96.7,96.37,96.42,107785.0,80.5633,80.5884,80.3133,80.355,107785.0
2018-11-09 15:50:00,96.42,96.53,96.27,96.52,181881.0,80.355,80.4467,80.23,80.4383,181881.0
2018-11-09 15:55:00,96.51,96.53,96.09,96.09,502010.0,80.43,80.4467,80.08,80.08,502010.0
2018-11-12 09:30:00,95.04,95.14,94.19,94.34,151168.0,79.2049,79.2883,78.4966,78.6216,151168.0
2018-11-12 09:35:00,94.35,94.77,94.0,94.54,152478.0,78.6299,78.9799,78.3382,78.7882,152478.0
2018-11-12 09:40:00,94.52,94.63,94.25,94.37,159328.0,78.7716,78.8632,78.5466,78.6466,159328.0
2018-11-12 09:45:00,94.37,94.52,94.28,94.52,119533.0,78.6466,78.7716,78.5716,78.7716,119533.0
2018-11-12 09:50:00,94.53,94.57,94.0,94.32,87777.0,78.7799,78.8132,78.3382,78.6049,87777.0
2018-11-12 09:55:00,94.32,94.59,94.28,94.37,60253.0,78.6049,78.8299,78.5716,78.6466,60253.0
2018-11-12 10:00:00,94.35,94.36,94.04,94.26,81920.0,78.6299,78.6382,78.3715,78.5549,81920.0
2018-11-12 10:05:00,94.25,94.58,94.18,94.28,118542.0,78.5466,78.8216,78.4882,78.5716,118542.0
2018-11-12 10:10:00,94.29,94.29,93.87,93.88,157009.0,78.5799,78.5799,78.2299,78.2382,157009.0
2018-11-12 10:15:00,93.88,94.22,93.87,94.22,104409.0,78.2382,78.5216,78.2299,78.5216,104409.0
2018-11-12 10:20:00,94.2,94.4,94.01,94.13,91981.0,78.5049,78.6716,78.3465,78.4466,91981.0
2018-11-12 10:25:00,94.13,94.28,94.05,94.15,87179.0,78.4466,78.5716,78.3799,78.4632,87179.0
2018-11-12 10:30:00,94.13,94.19,93.85,94.09,134499.0,78.4466,78.4966,78.2132,78.4132,134499.0
2018-11-12 10:35:00,94.11,94.2,93.94,94.1,99518.0,78.4299,78.5049,78.2882,78.4215,99518.0
2018-11-12 10:40:00,94.09,94.16,93.85,93.89,74122.0,78.4132,78.4716,78.2132,78.2465,74122.0
2018-11-12 10:45:00,93.87,93.88,93.57,93.66,116420.0,78.2299,78.2382,77.9799,78.0549,116420.0
2018-11-12 10:50:00,93.64,93.82,93.61,93.65,97828.0,78.0382,78.1882,78.0132,78.0465,97828.0
2018-11-12 10:55:00,93.67,93.81,93.58,93.59,79018.0,78.0632,78.1799,77.9882,77.9965,79018.0
2018-11-12 11:00:00,93.6,93.68,93.42,93.67,87753.0,78.0049,78.0715,77.8548,78.0632,87753.0
2018-11-12 11:05:00,93.67,93.8,93.53,93.79,108041.0,78.0632,78.1715,77.9465,78.1632,108041.0
2018-11-12 11:10:00,93.8,93.9,93.34,93.39,77114.0,78.1715,78.2549,77.7882,77.8298,77114.0
2018-11-12 11:15:00,93.4,93.41,93.07,93.09,100215.0,77.8382,77.8465,77.5632,77.5798,100215.0
2018-11-12 11:20:00,93.12,93.47,93.08,93.44,73145.0,77.6048,77.8965,77.5715,77.8715,73145.0
2018-11-12 11:25:00,93.45,93.65,93.45,93.48,122454.0,77.8798,78.0465,77.8798,77.9048,122454.0
2018-11-12 11:30:00,93.47,93.74,93.45,93.74,80743.0,77.8965,78.1215,77.8798,78.1215,80743.0
2018-11-12 11:35:00,93.75,94.08,93.75,93.99,78128.0,78.1299,78.4049,78.1299,78.3299,78128.0
2018-11-12 11:40:00,94.0,94.09,93.76,93.77,68662.0,78.3382,78.4132,78.1382,78.1465,68662.0
2018-11-12 11:45:00,93.78,94.04,93.77,93.97,58910.0,78.1549,78.3715,78.1465,78.3132,58910.0
2018-11-12 11:50:00,93.98,94.05,93.72,93.95,74798.0,78.3215,78.3799,78.1049,78.2965,74798.0
2018-11-12 11:55:00,93.95,94.26,93.93,94.15,78140.0,78.2965,78.5549,78.2799,78.4632,78140.0
2018-11-12 12:00:00,94.13,94.36,94.11,94.29,74499.0,78.4466,78.6382,78.4299,78.5799,74499.0
2018-11-12 12:05:00,94.3,94.6,94.21,94.47,110971.0,78.5882,78.8382,78.5132,78.7299,110971.0
2018-11-12 12:10:00,94.48,94.5,94.36,94.36,48431.0,78.7382,78.7549,78.6382,78.6382,48431.0
2018-11-12 12:15:00,94.36,94.45,94.28,94.31,58598.0,78.6382,78.7132,78.5716,78.5966,58598.0
2018-11-12 12:20:00,94.31,94.49,94.29,94.43,49470.0,78.5966,78.7466,78.5799,78.6966,49470.0
2018-11-12 12:25:00,94.43,94.48,94.32,94.43,34772.0,78.6966,78.7382,78.6049,78.6966,34772.0
2018-11-12 12:30:00,94.45,94.53,94.4,94.47,71269.0,78.7132,78.7799,78.6716,78.7299,71269.0
2018-11-12 12:35:00,94.45,94.65,94.42,94.61,62758.0,78.7132,78.8799,78.6882,78.8466,62758.0
2018-11-12 12:40:00,94.6,94.69,94.47,94.63,37824.0,78.8382,78.9132,78.7299,78.8632,37824.0
2018-11-12 12:45:00,94.61,94.61,94.4,94.6,32979.0,78.8466,78.8466,78.6716,78.8382,32979.0
2018-11-12 12:50:00,94.6,94.67,94.33,94.34,34976.0,78.8382,78.8966,78.6132,78.6216,34976.0
2018-11-12 12:55:00,94.34,94.44,94.2,94.22,70500.0,78.6216,78.7049,78.5049,78.5216,70500.0
2018-11-12 13:00:00,94.22,94.27,94.11,94.23,86497.0,78.5216,78.5632,78.4299,78.5299,86497.0
2018-11-12 13:05:00,94.23,94.27,94.16,94.24,36719.0,78.5299,78.5632,78.4716,78.5382,36719.0
2018-11-12 13:10:00,94.24,94.26,94.09,94.19,29332.0,78.5382,78.5549,78.4132,78.4966,29332.0
2018-11-12 13:15:00,94.19,94.24,94.12,94.16,32668.0,78.4966,78.5382,78.4382,78.4716,32668.0
2018-11-12 13:20:00,94.17,94.24,94.1,94.23,41007.0,78.4799,78.5382,78.4215,78.5299,41007.0
2018-11-12 13:25:00,94.24,94.42,94.2,94.28,33794.0,78.5382,78.6882,78.5049,78.5716,33794.0
2018-11-12 13:30:00,94.28,94.38,94.22,94.38,30250.0,78.5716,78.6549,78.5216,78.6549,30250.0
2018-11-12 13:35:00,94.38,94.39,94.2,94.21,35817.0,78.6549,78.6632,78.5049,78.5132,35817.0
2018-11-12 13:40:00,94.22,94.25,94.06,94.09,40146.0,78.5216,78.5466,78.3882,78.4132,40146.0
2018-11-12 13:45:00,94.09,94.2,93.99,94.11,46797.0,78.4132,78.5049,78.3299,78.4299,46797.0
2018-11-12 13:50:00,94.11,94.55,94.11,94.43,44623.0,78.4299,78.7966,78.4299,78.6966,44623.0
2018-11-12 13:55:00,94.42,94.5,94.23,94.27,30714.0,78.6882,78.7549,78.5299,78.5632,30714.0
2018-11-12 14:00:00,94.25,94.46,94.22,94.46,31826.0,78.5466,78.7216,78.5216,78.7216,31826.0
2018-11-12 14:05:00,94.45,94.48,94.35,94.47,24147.0,78.7132,78.7382,78.6299,78.7299,24147.0
2018-11-12 14:10:00,94.47,94.57,94.45,94.49,35343.0,78.7299,78.8132,78.7132,78.7466,35343.0
2018-11-12 14:15:00,94.49,94.78,94.48,94.7,41346.0,78.7466,78.9883,78.7382,78.9216,41346.0
2018-11-12 14:20:00,94.71,94.72,94.53,94.57,29788.0,78.9299,78.9382,78.7799,78.8132,29788.0
2018-11-12 14:25:00,94.57,94.57,94.44,94.47,29885.0,78.8132,78.8132,78.7049,78.7299,29885.0
2018-11-12 14:30:00,94.45,94.52,94.41,94.5,46339.0,78.7132,78.7716,78.6799,78.7549,46339.0
2018-11-12 14:35:00,94.5,94.55,94.15,94.23,41103.0,78.7549,78.7966,78.4632,78.5299,41103.0
2018-11-12 14:40:00,94.23,94.41,94.21,94.35,42601.0,78.5299,78.6799,78.5132,78.6299,42601.0
2018-11-12 14:45:00,94.38,94.61,94.38,94.5,32613.0,78.6549,78.8466,78.6549,78.7549,32613.0
2018-11-12 14:50:00,94.5,94.52,94.27,94.31,40984.0,78.7549,78.7716,78.5632,78.5966,40984.0
2018-11-12 14:55:00,94.31,94.32,94.03,94.04,34653.0,78.5966,78.6049,78.3632,78.3715,34653.0
2018-11-12 15:00:00,94.04,94.13,93.98,94.05,49543.0,78.3715,78.4466,78.3215,78.3799,49543.0
2018-11-12 15:05:00,94.03,94.05,93.89,93.92,97549.0,78.3632,78.3799,78.2465,78.2715,97549.0
2018-11-12 15:10:00,93.91,94.07,93.76,94.02,70514.0,78.2632,78.3965,78.1382,78.3549,70514.0
2018-11-12 15:15:00,94.02,94.14,93.92,94.13,70956.0,78.3549,78.4549,78.2715,78.4466,70956.0
2018-11-12 15:20:00,94.12,94.26,94.06,94.1,55688.0,78.4382,78.5549,78.3882,78.4215,55688.0
2018-11-12 15:25:00,94.11,94.26,94.07,94.18,61379.0,78.4299,78.5549,78.3965,78.4882,61379.0
2018-11-12 15:30:00,94.17,94.18,93.91,93.98,86582.0,78.4799,78.4882,78.2632,78.3215,86582.0
2018-11-12 15:35:00,93.98,94.21,93.96,94.16,81784.0,78.3215,78.5132,78.3049,78.4716,81784.0
2018-11-12 15:40:00,94.17,94.33,94.04,94.2,91567.0,78.4799,78.6132,78.3715,78.5049,91567.0
2018-11-12 15:45:00,94.19,94.33,93.93,93.94,103204.0,78.4966,78.6132,78.2799,78.2882,103204.0
2018-11-12 15:50:00,93.94,93.97,93.36,93.4,264527.0,78.2882,78.3132,77.8048,77.8382,264527.0
2018-11-12 15:55:00,93.41,93.57,93.34,93.48,494014.0,77.8465,77.9799,77.7882,77.9048,494014.0
2018-11-13 09:30:00,94.11,94.93,93.9,94.7,157652.0,78.4299,79.1133,78.2549,78.9216,157652.0
2018-11-13 09:35:00,94.7,94.99,94.45,94.95,96082.0,78.9216,79.1633,78.7132,79.1299,96082.0
2018-11-13 09:40:00,94.96,95.19,94.15,94.42,148454.0,79.1383,79.3299,78.4632,78.6882,148454.0
2018-11-13 09:45:00,94.41,95.14,94.41,94.9,90682.0,78.6799,79.2883,78.6799,79.0883,90682.0
2018-11-13 09:50:00,94.89,95.22,94.65,95.14,50029.0,79.0799,79.3549,78.8799,79.2883,50029.0
2018-11-13 09:55:00,95.14,95.17,94.96,94.96,32157.0,79.2883,79.3133,79.1383,79.1383,32157.0
2018-11-13 10:00:00,94.96,95.11,94.73,95.05,78723.0,79.1383,79.2633,78.9466,79.2133,78723.0
2018-11-13 10:05:00,95.06,95.26,94.83,95.18,65742.0,79.2216,79.3883,79.0299,79.3216,65742.0
2018-11-13 10:10:00,95.17,95.23,94.91,94.95,41177.0,79.3133,79.3633,79.0966,79.1299,41177.0
2018-11-13 10:15:00,94.94,95.07,94.78,95.05,43587.0,79.1216,79.2299,78.9883,79.2133,43587.0
2018-11-13 10:20:00,95.07,95.07,94.57,94.64,55435.0,79.2299,79.2299,78.8132,78.8716,55435.0
2018-11-13 10:25:00,94.64,94.87,94.6,94.61,52858.0,78.8716,79.0633,78.8382,78.8466,52858.0
2018-11-13 10:30:00,94.59,94.8,94.43,94.77,38549.0,78.8299,79.0049,78.6966,78.9799,38549.0
2018-11-13 10:35:00,94.76,94.91,94.66,94.69,43925.0,78.9716,79.0966,78.8882,78.9132,43925.0
2018-11-13 10:40:00,94.66,95.1,94.49,94.81,65193.0,78.8882,79.2549,78.7466,79.0133,65193.0
2018-11-13 10:45:00,94.82,95.05,94.63,94.74,74954.0,79.0216,79.2133,78.8632,78.9549,74954.0
2018-11-13 10:50:00,94.7,95.08,94.7,95.06,40176.0,78.9216,79.2383,78.9216,79.2216,40176.0
2018-11-13 10:55:00,95.08,95.49,95.08,95.18,40073.0,79.2383,79.58,79.2383,79.3216,40073.0
2018-11-13 11:00:00,95.26,95.61,95.17,95.53,114261.0,79.3883,79.68,79.3133,79.6133,114261.0
2018-11-13 11:05:00,95.51,95.59,95.39,95.42,77786.0,79.5966,79.6633,79.4966,79.5216,77786.0
2018-11-13 11:10:00,95.44,95.77,95.43,95.77,60962.0,79.5383,79.8133,79.53,79.8133,60962.0
2018-11-13 11:15:00,95.76,96.05,95.68,96.02,59545.0,79.805,80.0466,79.7383,80.0216,59545.0
2018-11-13 11:20:00,96.03,96.17,95.85,95.86,73063.0,80.03,80.1467,79.88,79.8883,73063.0
2018-11-13 11:25:00,95.87,96.11,95.87,95.98,79144.0,79.8966,80.0967,79.8966,79.9883,79144.0
2018-11-13 11:30:00,95.98,96.03,95.89,96.02,86084.0,79.9883,80.03,79.9133,80.0216,86084.0
2018-11-13 11:35:00,95.99,96.08,95.69,95.78,74071.0,79.9966,80.0717,79.7466,79.8216,74071.0
2018-11-13 11:40:00,95.8,95.97,95.74,95.92,47991.0,79.8383,79.98,79.7883,79.9383,47991.0
2018-11-13 11:45:00,95.94,95.98,95.81,95.98,51155.0,79.955,79.9883,79.8466,79.9883,51155.0
2018-11-13 11:50:00,95.98,96.15,95.78,95.82,35197.0,79.9883,80.13,79.8216,79.855,35197.0
2018-11-13 11:55:00,95.83,95.92,95.73,95.76,31824.0,79.8633,79.9383,79.78,79.805,31824.0
2018-11-13 12:00:00,95.78,96.05,95.78,96.01,44938.0,79.8216,80.0466,79.8216,80.0133,44938.0
2018-11-13 12:05:00,96.02,96.02,95.7,95.74,24740.0,80.0216,80.0216,79.755,79.7883,24740.0
2018-11-13 12:10:00,95.73,95.83,95.57,95.81,44511.0,79.78,79.8633,79.6466,79.8466,44511.0
2018-11-13 12:15:00,95.79,95.9,95.52,95.66,55219.0,79.83,79.9216,79.605,79.7216,55219.0
2018-11-13 12:20:00,95.67,95.72,95.52,95.61,26695.0,79.73,79.7716,79.605,79.68,26695.0
2018-11-13 12:25:00,95.62,95.87,95.62,95.7,24299.0,79.6883,79.8966,79.6883,79.755,24299.0
2018-11-13 12:30:00,95.7,95.71,95.41,95.41,30116.0,79.755,79.7633,79.5133,79.5133,30116.0
2018-11-13 12:35:00,95.43,95.44,95.22,95.29,42070.0,79.53,79.5383,79.3549,79.4133,42070.0
2018-11-13 12:40:00,95.3,95.34,95.05,95.13,51048.0,79.4216,79.4549,79.2133,79.2799,51048.0
2018-11-13 12:45:00,95.12,95.29,95.09,95.2,19568.0,79.2716,79.4133,79.2466,79.3383,19568.0
2018-11-13 12:50:00,95.22,95.3,95.09,95.19,29979.0,79.3549,79.4216,79.2466,79.3299,29979.0
2018-11-13 12:55:00,95.15,95.16,95.01,95.01,39680.0,79.2966,79.3049,79.1799,79.1799,39680.0
2018-11-13 13:00:00,95.01,95.22,95.01,95.17,24764.0,79.1799,79.3549,79.1799,79.3133,24764.0
2018-11-13 13:05:00,95.17,95.18,95.02,95.04,22506.0,79.3133,79.3216,79.1883,79.2049,22506.0
2018-11-13 13:10:00,95.05,95.1,94.79,94.9,38220.0,79.2133,79.2549,78.9966,79.0883,38220.0
2018-11-13 13:15:00,94.91,95.06,94.86,94.97,28596.0,79.0966,79.2216,79.0549,79.1466,28596.0
2018-11-13 13:20:00,94.98,95.16,94.97,95.13,25623.0,79.1549,79.3049,79.1466,79.2799,25623.0
2018-11-13 13:25:00,95.12,95.15,94.95,95.12,26375.0,79.2716,79.2966,79.1299,79.2716,26375.0
2018-11-13 13:30:00,95.12,95.38,95.02,95.3,32891.0,79.2716,79.4883,79.1883,79.4216,32891.0
2018-11-13 13:35:00,95.31,95.51,95.3,95.51,32068.0,79.4299,79.5966,79.4216,79.5966,32068.0
2018-11-13 13:40:00,95.49,95.49,95.24,95.25,26983.0,79.58,79.58,79.3716,79.3799,26983.0
2018-11-13 13:45:00,95.27,95.35,95.04,95.09,33814.0,79.3966,79.4633,79.2049,79.2466,33814.0
2018-11-13 13:50:00,95.07,95.18,95.01,95.06,20518.0,79.2299,79.3216,79.1799,79.2216,20518.0
2018-11-13 13:55:00,95.08,95.12,94.98,94.99,17886.0,79.2383,79.2716,79.1549,79.1633,17886.0
2018-11-13 14:00:00,95.0,95.08,94.91,95.01,30501.0,79.1716,79.2383,79.0966,79.1799,30501.0
2018-11-13 14:05:00,95.0,95.05,94.88,94.98,36232.0,79.1716,79.2133,79.0716,79.1549,36232.0
2018-11-13 14:10:00,94.97,95.05,94.79,94.8,34638.0,79.1466,79.2133,78.9966,79.0049,34638.0
2018-11-13 14:15:00,94.78,94.85,94.7,94.77,35816.0,78.9883,79.0466,78.9216,78.9799,35816.0
2018-11-13 14:20:00,94.78,94.79,94.52,94.68,33612.0,78.9883,78.9966,78.7716,78.9049,33612.0
2018-11-13 14:25:00,94.69,94.84,94.6,94.79,26945.0,78.9132,79.0383,78.8382,78.9966,26945.0
2018-11-13 14:30:00,94.77,94.9,94.71,94.89,29934.0,78.9799,79.0883,78.9299,79.0799,29934.0
2018-11-13 14:35:00,94.93,95.07,94.92,94.98,31992.0,79.1133,79.2299,79.1049,79.1549,31992.0
2018-11-13 14:40:00,95.0,95.0,94.5,94.54,71960.0,79.1716,79.1716,78.7549,78.7882,71960.0
2018-11-13 14:45:00,94.55,94.72,94.37,94.69,26076.0,78.7966,78.9382,78.6466,78.9132,26076.0
2018-11-13 14:50:00,94.69,94.86,94.63,94.75,35567.0,78.9132,79.0549,78.8632,78.9632,35567.0
2018-11-13 14:55:00,94.75,94.89,94.59,94.71,47980.0,78.9632,79.0799,78.8299,78.9299,47980.0
2018-11-13 15:00:00,94.72,95.07,94.66,94.93,60422.0,78.9382,79.2299,78.8882,79.1133,60422.0
2018-11-13 15:05:00,94.94,94.95,94.69,94.86,68820.0,79.1216,79.1299,78.9132,79.0549,68820.0
2018-11-13 15:10:00,94.86,94.94,94.69,94.71,56507.0,79.0549,79.1216,78.9132,78.9299,56507.0
2018-11-13 15:15:00,94.72,94.76,94.36,94.5,53262.0,78.9382,78.9716,78.6382,78.7549,53262.0
2018-11-13 15:20:00,94.52,94.56,94.25,94.36,58413.0,78.7716,78.8049,78.5466,78.6382,58413.0
2018-11-13 15:25:00,94.36,94.59,94.35,94.47,46942.0,78.6382,78.8299,78.6299,78.7299,46942.0
2018-11-13 15:30:00,94.44,94.58,94.21,94.23,65933.0,78.7049,78.8216,78.5132,78.5299,65933.0
2018-11-13 15:35:00,94.25,94.58,94.2,94.47,102625.0,78.5466,78.8216,78.5049,78.7299,102625.0
2018-11-13 15:40:00,94.46,94.49,94.3,94.4,92646.0,78.7216,78.7466,78.5882,78.6716,92646.0
2018-11-13 15:45:00,94.4,94.56,94.32,94.5,127807.0,78.6716,78.8049,78.6049,78.7549,127807.0
2018-11-13 15:50:00,94.5,94.55,94.35,94.44,146600.0,78.7549,78.7966,78.6299,78.7049,146600.0
2018-11-13 15:55:00,94.44,94.52,94.32,94.49,233738.0,78.7049,78.7716,78.6049,78.7466,233738.0
2018-11-14 09:30:00,95.82,95.98,95.08,95.35,118400.0,79.855,79.9883,79.2383,79.4633,118400.0
2018-11-14 09:35:00,95.34,95.85,95.33,95.57,47449.0,79.4549,79.88,79.4466,79.6466,47449.0
2018-11-14 09:40:00,95.55,96.16,95.43,96.09,84082.0,79.63,80.1383,79.53,80.08,84082.0
2018-11-14 09:45:00,96.09,96.27,95.87,96.05,47707.0,80.08,80.23,79.8966,80.0466,47707.0
2018-11-14 09:50:00,96.07,96.21,95.8,95.84,67447.0,80.0633,80.18,79.8383,79.8716,67447.0
2018-11-14 09:55:00,95.84,96.06,95.66,95.76,49778.0,79.8716,80.055,79.7216,79.805,49778.0
2018-11-14 10:00:00,95.73,95.85,95.58,95.78,44131.0,79.78,79.88,79.655,79.8216,44131.0
2018-11-14 10:05:00,95.76,95.78,95.54,95.55,54190.0,79.805,79.8216,79.6216,79.63,54190.0
2018-11-14 10:10:00,95.53,95.53,95.34,95.34,38613.0,79.6133,79.6133,79.4549,79.4549,38613.0
2018-11-14 10:15:00,95.34,95.46,95.15,95.39,41443.0,79.4549,79.555,79.2966,79.4966,41443.0
2018-11-14 10:20:00,95.37,95.61,95.32,95.43,26762.0,79.4799,79.68,79.4383,79.53,26762.0
2018-11-14 10:25:00,95.45,95.64,95.32,95.6,33737.0,79.5466,79.705,79.4383,79.6716,33737.0
2018-11-14 10:30:00,95.58,95.72,95.47,95.57,28789.0,79.655,79.7716,79.5633,79.6466,28789.0
2018-11-14 10:35:00,95.56,95.71,95.47,95.63,29389.0,79.6383,79.7633,79.5633,79.6966,29389.0
2018-11-14 10:40:00,95.6,95.73,95.37,95.65,40128.0,79.6716,79.78,79.4799,79.7133,40128.0
2018-11-14 10:45:00,95.63,95.71,95.41,95.51,42292.0,79.6966,79.7633,79.5133,79.5966,42292.0
2018-11-14 10:50:00,95.5,95.62,95.1,95.19,68118.0,79.5883,79.6883,79.2549,79.3299,68118.0
2018-11-14 10:55:00,95.18,95.52,95.16,95.46,43367.0,79.3216,79.605,79.3049,79.555,43367.0
2018-11-14 11:00:00,95.41,95.42,95.14,95.19,51161.0,79.5133,79.5216,79.2883,79.3299,51161.0
2018-11-14 11:05:00,95.17,95.3,95.15,95.23,41088.0,79.3133,79.4216,79.2966,79.3633,41088.0
2018-11-14 11:10:00,95.22,95.55,95.19,95.28,60327.0,79.3549,79.63,79.3299,79.4049,60327.0
2018-11-14 11:15:00,95.25,95.52,95.23,95.36,36831.0,79.3799,79.605,79.3633,79.4716,36831.0
2018-11-14 11:20:00,95.39,95.53,95.23,95.28,35143.0,79.4966,79.6133,79.3633,79.4049,35143.0
2018-11-14 11:25:00,95.28,95.34,95.09,95.19,49390.0,79.4049,79.4549,79.2466,79.3299,49390.0
2018-11-14 11:30:00,95.17,95.27,95.07,95.1,37999.0,79.3133,79.3966,79.2299,79.2549,37999.0
2018-11-14 11:35:00,95.1,95.18,95.0,95.0,36027.0,79.2549,79.3216,79.1716,79.1716,36027.0
2018-11-14 11:40:00,94.96,95.13,94.92,95.03,32326.0,79.1383,79.2799,79.1049,79.1966,32326.0
2018-11-14 11:45:00,95.04,95.05,94.85,95.02,29548.0,79.2049,79.2133,79.0466,79.1883,29548.0
2018-11-14 11:50:00,95.04,95.17,94.88,95.1,44748.0,79.2049,79.3133,79.0716,79.2549,44748.0
2018-11-14 11:55:00,95.06,95.25,94.95,95.24,30548.0,79.2216,79.3799,79.1299,79.3716,30548.0
2018-11-14 12:00:00,95.25,95.38,95.16,95.19,33124.0,79.3799,79.4883,79.3049,79.3299,33124.0
2018-11-14 12:05:00,95.17,95.17,94.94,94.96,29311.0,79.3133,79.3133,79.1216,79.1383,29311.0
2018-11-14 12:10:00,94.96,95.02,94.77,94.85,38571.0,79.1383,79.1883,78.9799,79.0466,38571.0
2018-11-14 12:15:00,94.83,95.09,94.82,95.03,34931.0,79.0299,79.2466,79.0216,79.1966,34931.0
2018-11-14 12:20:00,95.04,95.32,95.03,95.11,41294.0,79.2049,79.4383,79.1966,79.2633,41294.0
2018-11-14 12:25:00,95.1,95.2,95.04,95.08,30080.0,79.2549,79.3383,79.2049,79.2383,30080.0
2018-11-14 12:30:00,95.08,95.11,94.94,94.98,22115.0,79.2383,79.2633,79.1216,79.1549,22115.0
2018-11-14 12:35:00,94.96,94.96,94.65,94.9,43256.0,79.1383,79.1383,78.8799,79.0883,43256.0
2018-11-14 12:40:00,94.9,94.92,94.76,94.84,41463.0,79.0883,79.1049,78.9716,79.0383,41463.0
2018-11-14 12:45:00,94.84,94.98,94.73,94.97,49086.0,79.0383,79.1549,78.9466,79.1466,49086.0
2018-11-14 12:50:00,94.97,95.02,94.73,94.85,48423.0,79.1466,79.1883,78.9466,79.0466,48423.0
2018-11-14 12:55:00,94.88,95.0,94.63,94.8,44062.0,79.0716,79.1716,78.8632,79.0049,44062.0
2018-11-14 13:00:00,94.8,95.09,94.71,95.03,44295.0,79.0049,79.2466,78.9299,79.1966,44295.0
2018-11-14 13:05:00,95.03,95.15,94.98,95.08,21178.0,79.1966,79.2966,79.1549,79.2383,21178.0
2018-11-14 13:10:00,95.08,95.13,94.86,95.09,57309.0,79.2383,79.2799,79.0549,79.2466,57309.0
2018-11-14 13:15:00,95.09,95.34,95.07,95.23,40904.0,79.2466,79.4549,79.2299,79.3633,40904.0
2018-11-14 13:20:00,95.21,95.27,95.04,95.05,16065.0,79.3466,79.3966,79.2049,79.2133,16065.0
2018-11-14 13:25:00,95.07,95.11,94.95,94.97,20605.0,79.2299,79.2633,79.1299,79.1466,20605.0
2018-11-14 13:30:00,95.01,95.08,94.86,94.93,21915.0,79.1799,79.2383,79.0549,79.1133,21915.0
2018-11-14 13:35:00,94.94,95.02,94.8,94.88,23942.0,79.1216,79.1883,79.0049,79.0716,23942.0
2018-11-14 13:40:00,94.86,94.88,94.45,94.47,23808.0,79.0549,79.0716,78.7132,78.7299,23808.0
2018-11-14 13:45:00,94.5,94.61,94.4,94.42,26443.0,78.7549,78.8466,78.6716,78.6882,26443.0
2018-11-14 13:50:00,94.41,94.5,94.34,94.39,31739.0,78.6799,78.7549,78.6216,78.6632,31739.0
2018-11-14 13:55:00,94.41,94.57,94.4,94.47,26733.0,78.6799,78.8132,78.6716,78.7299,26733.0
2018-11-14 14:00:00,94.44,94.46,94.11,94.11,33533.0,78.7049,78.7216,78.4299,78.4299,33533.0
2018-11-14 14:05:00,94.11,94.25,94.04,94.22,21223.0,78.4299,78.5466,78.3715,78.5216,21223.0
2018-11-14 14:10:00,94.21,94.35,94.1,94.31,30766.0,78.5132,78.6299,78.4215,78.5966,30766.0
2018-11-14 14:15:00,94.33,94.76,94.32,94.64,55758.0,78.6132,78.9716,78.6049,78.8716,55758.0
2018-11-14 14:20:00,94.64,94.92,94.61,94.86,47323.0,78.8716,79.1049,78.8466,79.0549,47323.0
2018-11-14 14:25:00,94.81,94.84,94.65,94.69,38481.0,79.0133,79.0383,78.8799,78.9132,38481.0
2018-11-14 14:30:00,94.65,94.81,94.57,94.63,36141.0,78.8799,79.0133,78.8132,78.8632,36141.0
2018-11-14 14:35:00,94.6,94.78,94.55,94.64,51795.0,78.8382,78.9883,78.7966,78.8716,51795.0
2018-11-14 14:40:00,94.64,94.71,94.42,94.5,34871.0,78.8716,78.9299,78.6882,78.7549,34871.0
2018-11-14 14:45:00,94.48,94.72,94.39,94.61,42028.0,78.7382,78.9382,78.6632,78.8466,42028.0
2018-11-14 14:50:00,94.61,94.93,94.57,94.87,70413.0,78.8466,79.1133,78.8132,79.0633,70413.0
2018-11-14 14:55:00,94.9,95.19,94.88,95.08,52816.0,79.0883,79.3299,79.0716,79.2383,52816.0
2018-11-14 15:00:00,95.07,95.24,94.91,95.04,58472.0,79.2299,79.3716,79.0966,79.2049,58472.0
2018-11-14 15:05:00,95.05,95.43,95.04,95.25,52808.0,79.2133,79.53,79.2049,79.3799,52808.0
2018-11-14 15:10:00,95.27,95.35,95.21,95.22,45724.0,79.3966,79.4633,79.3466,79.3549,45724.0
2018-11-14 15:15:00,95.24,95.51,95.19,95.43,63998.0,79.3716,79.5966,79.3299,79.53,63998.0
2018-11-14 15:20:00,95.4,95.41,95.22,95.27,47812.0,79.5049,79.5133,79.3549,79.3966,47812.0
2018-11-14 15:25:00,95.26,95.26,95.03,95.12,44145.0,79.3883,79.3883,79.1966,79.2716,44145.0
2018-11-14 15:30:00,95.11,95.23,94.93,95.03,58486.0,79.2633,79.3633,79.1133,79.1966,58486.0
2018-11-14 15:35:00,95.03,95.11,94.98,95.08,57717.0,79.1966,79.2633,79.1549,79.2383,57717.0
2018-11-14 15:40:00,95.07,95.1,94.98,95.03,67748.0,79.2299,79.2549,79.1549,79.1966,67748.0
2018-11-14 15:45:00,95.01,95.2,95.0,95.01,76712.0,79.1799,79.3383,79.1716,79.1799,76712.0
2018-11-14 15:50:00,95.0,95.01,94.59,94.67,109727.0,79.1716,79.1799,78.8299,78.8966,109727.0
2018-11-14 15:55:00,94.66,94.78,94.48,94.71,243704.0,78.8882,78.9883,78.7382,78.9299,243704.0
2018-11-15 09:30:00,94.51,94.92,94.16,94.8,132114.0,78.7632,79.1049,78.4716,79.0049,132114.0
2018-11-15 09:35:00,94.82,95.25,94.79,95.13,41420.0,79.0216,79.3799,78.9966,79.2799,41420.0
2018-11-15 09:40:00,95.15,95.43,94.93,95.37,56263.0,79.2966,79.53,79.1133,79.4799,56263.0
2018-11-15 09:45:00,95.4,95.57,95.13,95.53,63213.0,79.5049,79.6466,79.2799,79.6133,63213.0
2018-11-15 09:50:00,95.5,95.51,94.96,95.17,23536.0,79.5883,79.5966,79.1383,79.3133,23536.0
2018-11-15 09:55:00,95.14,95.36,94.96,95.09,26478.0,79.2883,79.4716,79.1383,79.2466,26478.0
2018-11-15 10:00:00,95.07,95.37,94.99,95.03,43900.0,79.2299,79.4799,79.1633,79.1966,43900.0
2018-11-15 10:05:00,95.02,95.16,94.85,94.9,44799.0,79.1883,79.3049,79.0466,79.0883,44799.0
2018-11-15 10:10:00,94.88,95.23,94.86,95.14,32674.0,79.0716,79.3633,79.0549,79.2883,32674.0
2018-11-15 10:15:00,95.16,95.3,95.08,95.23,37884.0,79.3049,79.4216,79.2383,79.3633,37884.0
2018-11-15 10:20:00,95.2,95.42,95.17,95.21,64414.0,79.3383,79.5216,79.3133,79.3466,64414.0
2018-11-15 10:25:00,95.21,95.38,95.14,95.14,56228.0,79.3466,79.4883,79.2883,79.2883,56228.0
2018-11-15 10:30:00,95.14,95.14,94.76,94.78,43728.0,79.2883,79.2883,78.9716,78.9883,43728.0
2018-11-15 10:35:00,94.8,95.06,94.66,95.04,72722.0,79.0049,79.2216,78.8882,79.2049,72722.0
2018-11-15 10:40:00,95.03,95.09,94.93,94.93,33172.0,79.1966,79.2466,79.1133,79.1133,33172.0
2018-11-15 10:45:00,94.93,95.33,94.91,95.21,56506.0,79.1133,79.4466,79.0966,79.3466,56506.0
2018-11-15 10:50:00,95.21,95.38,95.17,95.37,32202.0,79.3466,79.4883,79.3133,79.4799,32202.0
2018-11-15 10:55:00,95.35,95.43,95.13,95.13,32393.0,79.4633,79.53,79.2799,79.2799,32393.0
2018-11-15 11:00:00,95.14,95.57,95.07,95.44,35703.0,79.2883,79.6466,79.2299,79.5383,35703.0
2018-11-15 11:05:00,95.45,95.61,95.38,95.57,51506.0,79.5466,79.68,79.4883,79.6466,51506.0
2018-11-15 11:10:00,95.59,95.69,95.54,95.64,31477.0,79.6633,79.7466,79.6216,79.705,31477.0
2018-11-15 11:15:00,95.67,95.84,95.55,95.62,78960.0,79.73,79.8716,79.63,79.6883,78960.0
2018-11-15 11:20:00,95.63,95.93,95.62,95.83,62963.0,79.6966,79.9466,79.6883,79.8633,62963.0
2018-11-15 11:25:00,95.83,96.03,95.83,95.97,56131.0,79.8633,80.03,79.8633,79.98,56131.0
2018-11-15 11:30:00,95.98,96.28,95.91,96.26,67049.0,79.9883,80.2383,79.93,80.2217,67049.0
2018-11-15 11:35:00,96.27,96.35,96.16,96.31,105358.0,80.23,80.2967,80.1383,80.2633,105358.0
2018-11-15 11:40:00,96.29,96.5,96.16,96.28,64284.0,80.2467,80.4217,80.1383,80.2383,64284.0
2018-11-15 11:45:00,96.29,96.37,96.2,96.35,36872.0,80.2467,80.3133,80.1717,80.2967,36872.0
2018-11-15 11:50:00,96.36,96.54,96.33,96.42,46167.0,80.305,80.455,80.28,80.355,46167.0
2018-11-15 11:55:00,96.42,96.46,96.23,96.41,70119.0,80.355,80.3883,80.1967,80.3467,70119.0
2018-11-15 12:00:00,96.42,96.49,96.22,96.49,63081.0,80.355,80.4133,80.1883,80.4133,63081.0
2018-11-15 12:05:00,96.5,96.64,96.36,96.39,74409.0,80.4217,80.5383,80.305,80.33,74409.0
2018-11-15 12:10:00,96.39,96.53,96.26,96.36,49333.0,80.33,80.4467,80.2217,80.305,49333.0
2018-11-15 12:15:00,96.34,96.47,96.28,96.44,50018.0,80.2883,80.3967,80.2383,80.3717,50018.0
2018-11-15 12:20:00,96.44,96.58,96.4,96.53,36461.0,80.3717,80.4883,80.3383,80.4467,36461.0
2018-11-15 12:25:00,96.51,96.62,96.35,96.6,23114.0,80.43,80.5217,80.2967,80.505,23114.0
2018-11-15 12:30:00,96.6,96.61,96.38,96.44,41085.0,80.505,80.5133,80.3217,80.3717,41085.0
2018-11-15 12:35:00,96.44,96.61,96.42,96.61,54312.0,80.3717,80.5133,80.355,80.5133,54312.0
2018-11-15 12:40:00,96.61,96.61,96.37,96.38,50395.0,80.5133,80.5133,80.3133,80.3217,50395.0
2018-11-15 12:45:00,96.37,96.41,96.24,96.39,43993.0,80.3133,80.3467,80.205,80.33,43993.0
2018-11-15 12:50:00,96.38,96.45,96.08,96.12,31281.0,80.3217,80.38,80.0717,80.105,31281.0
2018-11-15 12:55:00,96.12,96.12,95.91,95.96,30081.0,80.105,80.105,79.93,79.9716,30081.0
2018-11-15 13:00:00,95.95,95.97,95.7,95.71,39052.0,79.9633,79.98,79.755,79.7633,39052.0
2018-11-15 13:05:00,95.7,95.75,95.51,95.54,46103.0,79.755,79.7966,79.5966,79.6216,46103.0
2018-11-15 13:10:00,95.55,95.69,95.55,95.62,33217.0,79.63,79.7466,79.63,79.6883,33217.0
2018-11-15 13:15:00,95.6,95.99,95.5,95.96,93698.0,79.6716,79.9966,79.5883,79.9716,93698.0
2018-11-15 13:20:00,95.95,96.73,95.95,96.68,124873.0,79.9633,80.6134,79.9633,80.5717,124873.0
2018-11-15 13:25:00,96.66,96.75,96.56,96.73,49315.0,80.555,80.63,80.4717,80.6134,49315.0
2018-11-15 13:30:00,96.73,96.9,96.66,96.87,50500.0,80.6134,80.755,80.555,80.73,50500.0
2018-11-15 13:35:00,96.9,97.19,96.88,97.09,64795.0,80.755,80.9967,80.7384,80.9134,64795.0
2018-11-15 13:40:00,97.08,97.33,97.0,97.31,82662.0,80.905,81.1134,80.8384,81.0967,82662.0
2018-11-15 13:45:00,97.31,97.47,97.0,97.03,78444.0,81.0967,81.2301,80.8384,80.8634,78444.0
2018-11-15 13:50:00,97.02,97.46,97.02,97.4,54801.0,80.855,81.2217,80.855,81.1717,54801.0
2018-11-15 13:55:00,97.42,97.6,97.39,97.54,57127.0,81.1884,81.3384,81.1634,81.2884,57127.0
2018-11-15 14:00:00,97.54,97.63,97.35,97.38,40855.0,81.2884,81.3634,81.1301,81.1551,40855.0
2018-11-15 14:05:00,97.38,97.58,97.36,97.51,26440.0,81.1551,81.3217,81.1384,81.2634,26440.0
2018-11-15 14:10:00,97.49,97.49,97.32,97.43,24608.0,81.2467,81.2467,81.105,81.1967,24608.0
2018-11-15 14:15:00,97.47,97.47,97.24,97.31,42076.0,81.2301,81.2301,81.0384,81.0967,42076.0
2018-11-15 14:20:00,97.3,97.49,97.26,97.47,27957.0,81.0884,81.2467,81.055,81.2301,27957.0
2018-11-15 14:25:00,97.49,97.8,97.39,97.72,38732.0,81.2467,81.5051,81.1634,81.4384,38732.0
2018-11-15 14:30:00,97.73,97.9,97.69,97.89,50044.0,81.4467,81.5884,81.4134,81.5801,50044.0
2018-11-15 14:35:00,97.86,97.94,97.72,97.76,60416.0,81.5551,81.6217,81.4384,81.4717,60416.0
2018-11-15 14:40:00,97.79,97.87,97.73,97.85,46289.0,81.4967,81.5634,81.4467,81.5467,46289.0
2018-11-15 14:45:00,97.84,98.43,97.8,98.13,102651.0,81.5384,82.0301,81.5051,81.7801,102651.0
2018-11-15 14:50:00,98.14,98.23,97.92,98.12,146493.0,81.7884,81.8634,81.6051,81.7718,146493.0
2018-11-15 14:55:00,98.12,98.24,97.99,98.23,73410.0,81.7718,81.8718,81.6634,81.8634,73410.0
2018-11-15 15:00:00,98.23,98.24,97.43,97.69,139255.0,81.8634,81.8718,81.1967,81.4134,139255.0
2018-11-15 15:05:00,97.71,98.08,97.71,98.07,90077.0,81.4301,81.7384,81.4301,81.7301,90077.0
2018-11-15 15:10:00,98.08,98.15,97.86,98.04,64619.0,81.7384,81.7968,81.5551,81.7051,64619.0
2018-11-15 15:15:00,98.08,98.11,97.52,97.53,71135.0,81.7384,81.7634,81.2717,81.2801,71135.0
2018-11-15 15:20:00,97.53,97.63,97.39,97.53,75185.0,81.2801,81.3634,81.1634,81.2801,75185.0
2018-11-15 15:25:00,97.55,97.75,97.51,97.57,56960.0,81.2967,81.4634,81.2634,81.3134,56960.0
2018-11-15 15:30:00,97.55,97.78,97.51,97.63,75398.0,81.2967,81.4884,81.2634,81.3634,75398.0
2018-11-15 15:35:00,97.63,97.8,97.55,97.7,90662.0,81.3634,81.5051,81.2967,81.4217,90662.0
2018-11-15 15:40:00,97.72,97.76,97.47,97.69,142759.0,81.4384,81.4717,81.2301,81.4134,142759.0
2018-11-15 15:45:00,97.68,97.76,97.53,97.54,142544.0,81.4051,81.4717,81.2801,81.2884,142544.0
2018-11-15 15:50:00,97.55,97.86,97.55,97.81,193598.0,81.2967,81.5551,81.2967,81.5134,193598.0
2018-11-15 15:55:00,97.81,98.04,97.63,97.97,377859.0,81.5134,81.7051,81.3634,81.6467,377859.0
2018-11-16 09:30:00,96.63,97.47,96.3,96.83,350042.0,80.53,81.2301,80.255,80.6967,350042.0
2018-11-16 09:35:00,96.81,97.38,96.74,97.04,82996.0,80.68,81.1551,80.6217,80.8717,82996.0
2018-11-16 09:40:00,96.98,97.44,96.93,97.38,42463.0,80.8217,81.2051,80.78,81.1551,42463.0
2018-11-16 09:45:00,97.38,97.79,97.25,97.76,47013.0,81.1551,81.4967,81.0467,81.4717,47013.0
2018-11-16 09:50:00,97.73,97.91,97.53,97.58,65130.0,81.4467,81.5967,81.2801,81.3217,65130.0
2018-11-16 09:55:00,97.58,97.63,97.3,97.34,53026.0,81.3217,81.3634,81.0884,81.1217,53026.0
2018-11-16 10:00:00,97.36,97.53,97.18,97.33,53418.0,81.1384,81.2801,80.9884,81.1134,53418.0
2018-11-16 10:05:00,97.35,97.35,96.56,96.59,94721.0,81.1301,81.1301,80.4717,80.4967,94721.0
2018-11-16 10:10:00,96.58,96.63,96.26,96.29,182654.0,80.4883,80.53,80.2217,80.2467,182654.0
2018-11-16 10:15:00,96.3,96.54,96.22,96.34,96678.0,80.255,80.455,80.1883,80.2883,96678.0
2018-11-16 10:20:00,96.38,96.39,96.15,96.3,71483.0,80.3217,80.33,80.13,80.255,71483.0
2018-11-16 10:25:00,96.31,96.86,96.31,96.69,34963.0,80.2633,80.7217,80.2633,80.58,34963.0
2018-11-16 10:30:00,96.69,97.14,96.59,97.1,32334.0,80.58,80.955,80.4967,80.9217,32334.0
2018-11-16 10:35:00,97.11,97.29,96.99,97.1,22448.0,80.93,81.08,80.83,80.9217,22448.0
2018-11-16 10:40:00,97.14,97.32,97.09,97.25,45010.0,80.955,81.105,80.9134,81.0467,45010.0
2018-11-16 10:45:00,97.27,97.38,97.19,97.31,20928.0,81.0634,81.1551,80.9967,81.0967,20928.0
2018-11-16 10:50:00,97.27,97.46,97.21,97.42,20403.0,81.0634,81.2217,81.0134,81.1884,20403.0
2018-11-16 10:55:00,97.42,97.51,97.21,97.25,39234.0,81.1884,81.2634,81.0134,81.0467,39234.0
2018-11-16 11:00:00,97.27,97.37,97.21,97.24,25326.0,81.0634,81.1467,81.0134,81.0384,25326.0
2018-11-16 11:05:00,97.25,97.34,97.15,97.17,36069.0,81.0467,81.1217,80.9634,80.98,36069.0
2018-11-16 11:10:00,97.19,97.26,97.03,97.06,18010.0,80.9967,81.055,80.8634,80.8884,18010.0
2018-11-16 11:15:00,97.07,97.21,97.06,97.1,26741.0,80.8967,81.0134,80.8884,80.9217,26741.0
2018-11-16 11:20:00,97.09,97.21,96.97,97.18,21488.0,80.9134,81.0134,80.8134,80.9884,21488.0
2018-11-16 11:25:00,97.16,97.28,97.1,97.16,22261.0,80.9717,81.0717,80.9217,80.9717,22261.0
2018-11-16 11:30:00,97.16,97.24,97.01,97.14,44262.0,80.9717,81.0384,80.8467,80.955,44262.0
2018-11-16 11:35:00,97.14,97.39,97.1,97.26,30105.0,80.955,81.1634,80.9217,81.055,30105.0
2018-11-16 11:40:00,97.25,97.27,96.94,97.03,16454.0,81.0467,81.0634,80.7884,80.8634,16454.0
2018-11-16 11:45:00,97.01,97.09,96.88,96.93,20425.0,80.8467,80.9134,80.7384,80.78,20425.0
2018-11-16 11:50:00,96.95,97.02,96.76,96.83,27018.0,80.7967,80.855,80.6384,80.6967,27018.0
2018-11-16 11:55:00,96.85,96.88,96.72,96.78,23788.0,80.7134,80.7384,80.605,80.655,23788.0
2018-11-16 12:00:00,96.8,96.88,96.57,96.62,27312.0,80.6717,80.7384,80.48,80.5217,27312.0
2018-11-16 12:05:00,96.67,96.79,96.62,96.74,60154.0,80.5633,80.6634,80.5217,80.6217,60154.0
2018-11-16 12:10:00,96.73,96.84,96.69,96.76,28454.0,80.6134,80.705,80.58,80.6384,28454.0
2018-11-16 12:15:00,96.78,96.79,96.62,96.7,23299.0,80.655,80.6634,80.5217,80.5884,23299.0
2018-11-16 12:20:00,96.69,96.74,96.61,96.64,36060.0,80.58,80.6217,80.5133,80.5383,36060.0
2018-11-16 12:25:00,96.64,96.77,96.62,96.62,19820.0,80.5383,80.6467,80.5217,80.5217,19820.0
2018-11-16 12:30:00,96.65,97.29,96.56,97.26,32953.0,80.5467,81.08,80.4717,81.055,32953.0
2018-11-16 12:35:00,97.26,97.75,97.25,97.67,44614.0,81.055,81.4634,81.0467,81.3967,44614.0
2018-11-16 12:40:00,97.72,97.9,97.65,97.67,29085.0,81.4384,81.5884,81.3801,81.3967,29085.0
2018-11-16 12:45:00,97.69,98.11,97.65,97.77,80141.0,81.4134,81.7634,81.3801,81.4801,80141.0
2018-11-16 12:50:00,97.82,97.9,97.69,97.78,25465.0,81.5217,81.5884,81.4134,81.4884,25465.0
2018-11-16 12:55:00,97.76,97.87,97.72,97.84,67818.0,81.4717,81.5634,81.4384,81.5384,67818.0
2018-11-16 13:00:00,97.85,97.89,97.61,97.65,46920.0,81.5467,81.5801,81.3467,81.3801,46920.0
2018-11-16 13:05:00,97.62,97.72,97.47,97.59,36937.0,81.3551,81.4384,81.2301,81.3301,36937.0
2018-11-16 13:10:00,97.59,97.64,97.46,97.47,23691.0,81.3301,81.3717,81.2217,81.2301,23691.0
2018-11-16 13:15:00,97.47,97.68,97.44,97.62,24467.0,81.2301,81.4051,81.2051,81.3551,24467.0
2018-11-16 13:20:00,97.6,97.62,97.43,97.51,15578.0,81.3384,81.3551,81.1967,81.2634,15578.0
2018-11-16 13:25:00,97.48,97.54,97.35,97.4,22283.0,81.2384,81.2884,81.1301,81.1717,22283.0
2018-11-16 13:30:00,97.41,97.42,97.28,97.34,32176.0,81.1801,81.1884,81.0717,81.1217,32176.0
2018-11-16 13:35:00,97.31,97.34,97.21,97.26,20247.0,81.0967,81.1217,81.0134,81.055,20247.0
2018-11-16 13:40:00,97.26,97.34,96.96,97.08,33613.0,81.055,81.1217,80.805,80.905,33613.0
2018-11-16 13:45:00,97.1,97.15,97.02,97.14,35308.0,80.9217,80.9634,80.855,80.955,35308.0
2018-11-16 13:50:00,97.13,97.24,97.09,97.14,22800.0,80.9467,81.0384,80.9134,80.955,22800.0
2018-11-16 13:55:00,97.16,97.3,97.16,97.23,14714.0,80.9717,81.0884,80.9717,81.03,14714.0
2018-11-16 14:00:00,97.26,97.41,97.26,97.37,23283.0,81.055,81.1801,81.055,81.1467,23283.0
2018-11-16 14:05:00,97.32,97.46,97.26,97.41,23240.0,81.105,81.2217,81.055,81.1801,23240.0
2018-11-16 14:10:00,97.41,97.5,97.31,97.33,27310.0,81.1801,81.2551,81.0967,81.1134,27310.0
2018-11-16 14:15:00,97.31,97.47,97.24,97.41,27560.0,81.0967,81.2301,81.0384,81.1801,27560.0
2018-11-16 14:20:00,97.43,97.43,97.24,97.3,59616.0,81.1967,81.1967,81.0384,81.0884,59616.0
2018-11-16 14:25:00,97.3,97.6,97.21,97.49,78664.0,81.0884,81.3384,81.0134,81.2467,78664.0
2018-11-16 14:30:00,97.52,97.7,97.51,97.62,22028.0,81.2717,81.4217,81.2634,81.3551,22028.0
2018-11-16 14:35:00,97.61,97.73,97.58,97.72,32079.0,81.3467,81.4467,81.3217,81.4384,32079.0
2018-11-16 14:40:00,97.66,97.66,97.54,97.59,24631.0,81.3884,81.3884,81.2884,81.3301,24631.0
2018-11-16 14:45:00,97.6,97.74,97.53,97.72,52048.0,81.3384,81.4551,81.2801,81.4384,52048.0
2018-11-16 14:50:00,97.72,97.89,97.68,97.89,81344.0,81.4384,81.5801,81.4051,81.5801,81344.0
2018-11-16 14:55:00,97.88,97.93,97.77,97.85,54047.0,81.5717,81.6134,81.4801,81.5467,54047.0
2018-11-16 15:00:00,97.88,97.92,97.71,97.79,100581.0,81.5717,81.6051,81.4301,81.4967,100581.0
2018-11-16 15:05:00,97.78,97.88,97.75,97.82,59480.0,81.4884,81.5717,81.4634,81.5217,59480.0
2018-11-16 15:10:00,97.82,97.96,97.78,97.89,63543.0,81.5217,81.6384,81.4884,81.5801,63543.0
2018-11-16 15:15:00,97.9,98.03,97.89,98.0,53753.0,81.5884,81.6968,81.5801,81.6718,53753.0
2018-11-16 15:20:00,97.99,98.03,97.92,97.99,98824.0,81.6634,81.6968,81.6051,81.6634,98824.0
2018-11-16 15:25:00,97.98,98.04,97.86,97.88,87330.0,81.6551,81.7051,81.5551,81.5717,87330.0
2018-11-16 15:30:00,97.89,98.02,97.86,97.92,126730.0,81.5801,81.6884,81.5551,81.6051,126730.0
2018-11-16 15:35:00,97.91,98.05,97.9,97.98,111656.0,81.5967,81.7134,81.5884,81.6551,111656.0
2018-11-16 15:40:00,97.99,98.04,97.88,98.01,98510.0,81.6634,81.7051,81.5717,81.6801,98510.0
2018-11-16 15:45:00,98.0,98.06,97.89,97.97,146498.0,81.6718,81.7218,81.5801,81.6467,146498.0
2018-11-16 15:50:00,97.98,98.02,97.9,98.01,226989.0,81.6551,81.6884,81.5884,81.6801,226989.0
2018-11-16 15:55:00,98.01,98.01,97.73,97.84,642116.0,81.6801,81.6801,81.4467,81.5384,642116.0
2018-11-19 09:30:00,97.5,97.72,97.1,97.27,114177.0,81.2551,81.4384,80.9217,81.0634,114177.0
2018-11-19 09:35:00,97.27,97.64,96.91,97.48,51864.0,81.0634,81.3717,80.7634,81.2384,51864.0
2018-11-19 09:40:00,97.49,97.56,97.13,97.17,58875.0,81.2467,81.3051,80.9467,80.98,58875.0
2018-11-19 09:45:00,97.17,97.47,97.01,97.14,47488.0,80.98,81.2301,80.8467,80.955,47488.0
2018-11-19 09:50:00,97.12,97.39,97.09,97.34,36655.0,80.9384,81.1634,80.9134,81.1217,36655.0
2018-11-19 09:55:00,97.29,97.41,97.17,97.26,32577.0,81.08,81.1801,80.98,81.055,32577.0
2018-11-19 10:00:00,97.22,97.24,96.63,96.64,46338.0,81.0217,81.0384,80.53,80.5383,46338.0
2018-11-19 10:05:00,96.52,96.6,96.15,96.17,40337.0,80.4383,80.505,80.13,80.1467,40337.0
2018-11-19 10:10:00,96.18,96.39,96.13,96.37,50457.0,80.155,80.33,80.1133,80.3133,50457.0
2018-11-19 10:15:00,96.33,96.41,96.18,96.18,82434.0,80.28,80.3467,80.155,80.155,82434.0
2018-11-19 10:20:00,96.18,96.36,95.75,95.81,95168.0,80.155,80.305,79.7966,79.8466,95168.0
2018-11-19 10:25:00,95.85,95.93,95.65,95.66,71013.0,79.88,79.9466,79.7133,79.7216,71013.0
2018-11-19 10:30:00,95.7,95.7,95.19,95.3,121631.0,79.755,79.755,79.3299,79.4216,121631.0
2018-11-19 10:35:00,95.32,95.79,95.32,95.74,75726.0,79.4383,79.83,79.4383,79.7883,75726.0
2018-11-19 10:40:00,95.75,95.92,95.71,95.83,50482.0,79.7966,79.9383,79.7633,79.8633,50482.0
2018-11-19 10:45:00,95.84,95.93,95.69,95.76,53707.0,79.8716,79.9466,79.7466,79.805,53707.0
2018-11-19 10:50:00,95.76,96.12,95.71,96.02,47320.0,79.805,80.105,79.7633,80.0216,47320.0
2018-11-19 10:55:00,96.01,96.15,95.95,96.01,32427.0,80.0133,80.13,79.9633,80.0133,32427.0
2018-11-19 11:00:00,95.99,96.16,95.9,95.92,35752.0,79.9966,80.1383,79.9216,79.9383,35752.0
2018-11-19 11:05:00,95.91,96.15,95.89,96.0,109183.0,79.93,80.13,79.9133,80.005,109183.0
2018-11-19 11:10:00,95.97,95.98,95.73,95.75,40357.0,79.98,79.9883,79.78,79.7966,40357.0
2018-11-19 11:15:00,95.73,95.77,95.57,95.64,66202.0,79.78,79.8133,79.6466,79.705,66202.0
2018-11-19 11:20:00,95.62,95.92,95.57,95.81,36002.0,79.6883,79.9383,79.6466,79.8466,36002.0
2018-11-19 11:25:00,95.79,95.8,95.5,95.59,32444.0,79.83,79.8383,79.5883,79.6633,32444.0
2018-11-19 11:30:00,95.56,95.58,95.25,95.28,46280.0,79.6383,79.655,79.3799,79.4049,46280.0
2018-11-19 11:35:00,95.26,95.36,95.1,95.16,33347.0,79.3883,79.4716,79.2549,79.3049,33347.0
2018-11-19 11:40:00,95.14,95.18,95.02,95.11,44419.0,79.2883,79.3216,79.1883,79.2633,44419.0
2018-11-19 11:45:00,95.08,95.08,94.82,94.95,135538.0,79.2383,79.2383,79.0216,79.1299,135538.0
2018-11-19 11:50:00,94.92,94.97,94.59,94.64,85657.0,79.1049,79.1466,78.8299,78.8716,85657.0
2018-11-19 11:55:00,94.62,95.13,94.62,95.11,92224.0,78.8549,79.2799,78.8549,79.2633,92224.0
2018-11-19 12:00:00,95.1,95.23,94.96,94.99,89797.0,79.2549,79.3633,79.1383,79.1633,89797.0
2018-11-19 12:05:00,94.99,95.07,94.95,95.05,77264.0,79.1633,79.2299,79.1299,79.2133,77264.0
2018-11-19 12:10:00,95.05,95.25,94.98,95.0,62217.0,79.2133,79.3799,79.1549,79.1716,62217.0
2018-11-19 12:15:00,94.99,95.07,94.96,95.04,59708.0,79.1633,79.2299,79.1383,79.2049,59708.0
2018-11-19 12:20:00,95.02,95.11,94.96,95.0,64656.0,79.1883,79.2633,79.1383,79.1716,64656.0
2018-11-19 12:25:00,94.99,95.14,94.92,95.07,64233.0,79.1633,79.2883,79.1049,79.2299,64233.0
2018-11-19 12:30:00,95.03,95.13,94.92,95.03,47409.0,79.1966,79.2799,79.1049,79.1966,47409.0
2018-11-19 12:35:00,95.0,95.12,94.96,95.08,53902.0,79.1716,79.2716,79.1383,79.2383,53902.0
2018-11-19 12:40:00,95.09,95.16,95.0,95.02,22429.0,79.2466,79.3049,79.1716,79.1883,22429.0
2018-11-19 12:45:00,95.0,95.06,94.97,95.02,33104.0,79.1716,79.2216,79.1466,79.1883,33104.0
2018-11-19 12:50:00,95.01,95.22,94.91,95.11,33102.0,79.1799,79.3549,79.0966,79.2633,33102.0
2018-11-19 12:55:00,95.09,95.24,95.03,95.11,17002.0,79.2466,79.3716,79.1966,79.2633,17002.0
2018-11-19 13:00:00,95.11,95.11,94.97,95.03,26622.0,79.2633,79.2633,79.1466,79.1966,26622.0
2018-11-19 13:05:00,95.03,95.13,94.91,94.96,44777.0,79.1966,79.2799,79.0966,79.1383,44777.0
2018-11-19 13:10:00,94.97,95.1,94.95,94.99,54336.0,79.1466,79.2549,79.1299,79.1633,54336.0
2018-11-19 13:15:00,94.97,95.13,94.9,95.1,74683.0,79.1466,79.2799,79.0883,79.2549,74683.0
2018-11-19 13:20:00,95.1,95.18,94.93,94.99,52428.0,79.2549,79.3216,79.1133,79.1633,52428.0
2018-11-19 13:25:00,94.98,95.07,94.94,94.95,56868.0,79.1549,79.2299,79.1216,79.1299,56868.0
2018-11-19 13:30:00,94.96,94.99,94.75,94.96,77029.0,79.1383,79.1633,78.9632,79.1383,77029.0
2018-11-19 13:35:00,94.97,95.22,94.93,95.1,37628.0,79.1466,79.3549,79.1133,79.2549,37628.0
2018-11-19 13:40:00,95.13,95.22,95.03,95.22,28374.0,79.2799,79.3549,79.1966,79.3549,28374.0
2018-11-19 13:45:00,95.22,95.25,95.0,95.01,28568.0,79.3549,79.3799,79.1716,79.1799,28568.0
2018-11-19 13:50:00,95.02,95.05,94.91,95.03,40901.0,79.1883,79.2133,79.0966,79.1966,40901.0
2018-11-19 13:55:00,95.02,95.09,94.89,94.97,32466.0,79.1883,79.2466,79.0799,79.1466,32466.0
2018-11-19 14:00:00,94.98,94.98,94.82,94.95,86526.0,79.1549,79.1549,79.0216,79.1299,86526.0
2018-11-19 14:05:00,94.92,95.14,94.92,95.07,50255.0,79.1049,79.2883,79.1049,79.2299,50255.0
2018-11-19 14:10:00,95.01,95.06,94.95,95.0,45705.0,79.1799,79.2216,79.1299,79.1716,45705.0
2018-11-19 14:15:00,95.0,95.17,94.94,95.02,35230.0,79.1716,79.3133,79.1216,79.1883,35230.0
2018-11-19 14:20:00,95.02,95.07,94.91,94.97,73104.0,79.1883,79.2299,79.0966,79.1466,73104.0
2018-11-19 14:25:00,95.0,95.19,95.0,95.03,32424.0,79.1716,79.3299,79.1716,79.1966,32424.0
2018-11-19 14:30:00,95.02,95.11,94.92,95.01,55249.0,79.1883,79.2633,79.1049,79.1799,55249.0
2018-11-19 14:35:00,95.01,95.23,94.92,95.2,63172.0,79.1799,79.3633,79.1049,79.3383,63172.0
2018-11-19 14:40:00,95.24,95.3,95.11,95.12,29141.0,79.3716,79.4216,79.2633,79.2716,29141.0
2018-11-19 14:45:00,95.09,95.14,95.0,95.04,46901.0,79.2466,79.2883,79.1716,79.2049,46901.0
2018-11-19 14:50:00,95.0,95.1,94.95,95.1,42306.0,79.1716,79.2549,79.1299,79.2549,42306.0
2018-11-19 14:55:00,95.11,95.14,95.0,95.02,38920.0,79.2633,79.2883,79.1716,79.1883,38920.0
2018-11-19 15:00:00,95.02,95.18,94.96,95.11,54929.0,79.1883,79.3216,79.1383,79.2633,54929.0
2018-11-19 15:05:00,95.09,95.24,95.03,95.03,34170.0,79.2466,79.3716,79.1966,79.1966,34170.0
2018-11-19 15:10:00,95.05,95.35,95.03,95.24,53494.0,79.2133,79.4633,79.1966,79.3716,53494.0
2018-11-19 15:15:00,95.21,95.23,95.0,95.01,64121.0,79.3466,79.3633,79.1716,79.1799,64121.0
2018-11-19 15:20:00,95.04,95.09,94.91,94.99,112809.0,79.2049,79.2466,79.0966,79.1633,112809.0
2018-11-19 15:25:00,94.99,95.07,94.91,94.99,190137.0,79.1633,79.2299,79.0966,79.1633,190137.0
2018-11-19 15:30:00,95.02,95.05,94.87,94.93,127556.0,79.1883,79.2133,79.0633,79.1133,127556.0
2018-11-19 15:35:00,94.92,95.02,94.9,94.98,143592.0,79.1049,79.1883,79.0883,79.1549,143592.0
2018-11-19 15:40:00,94.98,95.03,94.93,94.99,147496.0,79.1549,79.1966,79.1133,79.1633,147496.0
2018-11-19 15:45:00,94.99,95.13,94.95,94.96,153071.0,79.1633,79.2799,79.1299,79.1383,153071.0
2018-11-19 15:50:00,94.95,94.96,94.6,94.7,154296.0,79.1299,79.1383,78.8382,78.9216,154296.0
2018-11-19 15:55:00,94.7,94.83,94.55,94.62,379982.0,78.9216,79.0299,78.7966,78.8549,379982.0
2018-11-20 09:30:00,92.91,94.43,92.91,94.24,206350.0,77.4298,78.6966,77.4298,78.5382,206350.0
2018-11-20 09:35:00,94.33,94.99,94.1,94.87,87270.0,78.6132,79.1633,78.4215,79.0633,87270.0
2018-11-20 09:40:00,94.82,95.1,94.61,94.9,78796.0,79.0216,79.2549,78.8466,79.0883,78796.0
2018-11-20 09:45:00,94.86,95.06,94.7,94.97,118072.0,79.0549,79.2216,78.9216,79.1466,118072.0
2018-11-20 09:50:00,94.95,95.02,94.73,94.82,111858.0,79.1299,79.1883,78.9466,79.0216,111858.0
2018-11-20 09:55:00,94.8,95.2,94.47,95.14,71994.0,79.0049,79.3383,78.7299,79.2883,71994.0
2018-11-20 10:00:00,95.12,95.56,94.99,95.5,90854.0,79.2716,79.6383,79.1633,79.5883,90854.0
2018-11-20 10:05:00,95.5,95.57,94.95,95.22,136101.0,79.5883,79.6466,79.1299,79.3549,136101.0
2018-11-20 10:10:00,95.19,95.24,94.83,94.85,96144.0,79.3299,79.3716,79.0299,79.0466,96144.0
2018-11-20 10:15:00,94.86,95.29,94.85,95.27,98371.0,79.0549,79.4133,79.0466,79.3966,98371.0
2018-11-20 10:20:00,95.28,95.54,95.16,95.19,65609.0,79.4049,79.6216,79.3049,79.3299,65609.0
2018-11-20 10:25:00,95.19,95.49,95.1,95.43,57540.0,79.3299,79.58,79.2549,79.53,57540.0
2018-11-20 10:30:00,95.43,95.74,95.26,95.73,78741.0,79.53,79.7883,79.3883,79.78,78741.0
2018-11-20 10:35:00,95.72,96.07,95.65,96.02,109850.0,79.7716,80.0633,79.7133,80.0216,109850.0
2018-11-20 10:40:00,96.05,96.76,96.01,96.76,169814.0,80.0466,80.6384,80.0133,80.6384,169814.0
2018-11-20 10:45:00,96.78,96.88,96.44,96.8,195731.0,80.655,80.7384,80.3717,80.6717,195731.0
2018-11-20 10:50:00,96.77,97.05,96.56,96.99,142964.0,80.6467,80.88,80.4717,80.83,142964.0
2018-11-20 10:55:00,96.98,97.55,96.96,97.49,115715.0,80.8217,81.2967,80.805,81.2467,115715.0
2018-11-20 11:00:00,97.48,97.9,97.2,97.33,157088.0,81.2384,81.5884,81.005,81.1134,157088.0
2018-11-20 11:05:00,97.33,97.54,97.26,97.44,72297.0,81.1134,81.2884,81.055,81.2051,72297.0
2018-11-20 11:10:00,97.45,97.56,97.16,97.39,113829.0,81.2134,81.3051,80.9717,81.1634,113829.0
2018-11-20 11:15:00,97.41,97.47,96.72,96.78,70932.0,81.1801,81.2301,80.605,80.655,70932.0
2018-11-20 11:20:00,96.78,96.95,96.63,96.69,131226.0,80.655,80.7967,80.53,80.58,131226.0
2018-11-20 11:25:00,96.69,96.87,96.52,96.57,137044.0,80.58,80.73,80.4383,80.48,137044.0
2018-11-20 11:30:00,96.58,96.92,96.49,96.51,75590.0,80.4883,80.7717,80.4133,80.43,75590.0
2018-11-20 11:35:00,96.51,97.17,96.43,97.04,70183.0,80.43,80.98,80.3633,80.8717,70183.0
2018-11-20 11:40:00,97.09,97.63,96.92,97.53,93651.0,80.9134,81.3634,80.7717,81.2801,93651.0
2018-11-20 11:45:00,97.54,97.77,97.47,97.62,111693.0,81.2884,81.4801,81.2301,81.3551,111693.0
2018-11-20 11:50:00,97.63,97.63,97.43,97.56,93089.0,81.3634,81.3634,81.1967,81.3051,93089.0
2018-11-20 11:55:00,97.56,97.74,97.37,97.49,65650.0,81.3051,81.4551,81.1467,81.2467,65650.0
2018-11-20 12:00:00,97.48,97.52,97.14,97.38,44145.0,81.2384,81.2717,80.955,81.1551,44145.0
2018-11-20 12:05:00,97.41,97.61,97.34,97.55,69411.0,81.1801,81.3467,81.1217,81.2967,69411.0
2018-11-20 12:10:00,97.51,97.51,97.31,97.37,48507.0,81.2634,81.2634,81.0967,81.1467,48507.0
2018-11-20 12:15:00,97.37,97.38,97.19,97.31,57424.0,81.1467,81.1551,80.9967,81.0967,57424.0
2018-11-20 12:20:00,97.3,97.4,97.21,97.36,161943.0,81.0884,81.1717,81.0134,81.1384,161943.0
2018-11-20 12:25:00,97.34,97.56,97.3,97.37,49412.0,81.1217,81.3051,81.0884,81.1467,49412.0
2018-11-20 12:30:00,97.36,97.5,97.25,97.26,36677.0,81.1384,81.2551,81.0467,81.055,36677.0
2018-11-20 12:35:00,97.26,97.33,97.1,97.14,28631.0,81.055,81.1134,80.9217,80.955,28631.0
2018-11-20 12:40:00,97.08,97.21,97.01,97.05,34352.0,80.905,81.0134,80.8467,80.88,34352.0
2018-11-20 12:45:00,97.03,97.04,96.71,96.74,39379.0,80.8634,80.8717,80.5967,80.6217,39379.0
2018-11-20 12:50:00,96.72,96.92,96.65,96.92,29061.0,80.605,80.7717,80.5467,80.7717,29061.0
2018-11-20 12:55:00,96.9,96.92,96.65,96.66,54331.0,80.755,80.7717,80.5467,80.555,54331.0
2018-11-20 13:00:00,96.62,96.62,96.45,96.52,31359.0,80.5217,80.5217,80.38,80.4383,31359.0
2018-11-20 13:05:00,96.49,96.75,96.49,96.71,38525.0,80.4133,80.63,80.4133,80.5967,38525.0
2018-11-20 13:10:00,96.72,96.77,96.6,96.69,23288.0,80.605,80.6467,80.505,80.58,23288.0
2018-11-20 13:15:00,96.69,96.7,96.18,96.21,31849.0,80.58,80.5884,80.155,80.18,31849.0
2018-11-20 13:20:00,96.19,96.21,96.08,96.1,17714.0,80.1633,80.18,80.0717,80.0883,17714.0
2018-11-20 13:25:00,96.11,96.4,96.11,96.37,26116.0,80.0967,80.3383,80.0967,80.3133,26116.0
2018-11-20 13:30:00,96.36,96.55,96.29,96.5,38689.0,80.305,80.4633,80.2467,80.4217,38689.0
2018-11-20 13:35:00,96.48,96.53,96.37,96.45,30811.0,80.405,80.4467,80.3133,80.38,30811.0
2018-11-20 13:40:00,96.42,96.83,96.42,96.7,25101.0,80.355,80.6967,80.355,80.5884,25101.0
2018-11-20 13:45:00,96.71,96.8,96.52,96.6,20478.0,80.5967,80.6717,80.4383,80.505,20478.0
2018-11-20 13:50:00,96.58,96.58,96.32,96.41,51188.0,80.4883,80.4883,80.2717,80.3467,51188.0
2018-11-20 13:55:00,96.4,96.41,96.18,96.18,47245.0,80.3383,80.3467,80.155,80.155,47245.0
2018-11-20 14:00:00,96.16,96.27,95.98,96.01,44128.0,80.1383,80.23,79.9883,80.0133,44128.0
2018-11-20 14:05:00,96.0,96.16,95.89,96.09,75934.0,80.005,80.1383,79.9133,80.08,75934.0
2018-11-20 14:10:00,96.08,96.43,96.08,96.43,29926.0,80.0717,80.3633,80.0717,80.3633,29926.0
2018-11-20 14:15:00,96.42,96.56,96.32,96.41,41088.0,80.355,80.4717,80.2717,80.3467,41088.0
2018-11-20 14:20:00,96.4,96.41,96.13,96.22,34535.0,80.3383,80.3467,80.1133,80.1883,34535.0
2018-11-20 14:25:00,96.2,96.27,96.1,96.22,54555.0,80.1717,80.23,80.0883,80.1883,54555.0
2018-11-20 14:30:00,96.25,96.69,96.24,96.68,63464.0,80.2133,80.58,80.205,80.5717,63464.0
2018-11-20 14:35:00,96.66,96.73,96.52,96.56,29569.0,80.555,80.6134,80.4383,80.4717,29569.0
2018-11-20 14:40:00,96.54,96.6,96.34,96.38,49699.0,80.455,80.505,80.2883,80.3217,49699.0
2018-11-20 14:45:00,96.4,96.52,96.34,96.45,67119.0,80.3383,80.4383,80.2883,80.38,67119.0
2018-11-20 14:50:00,96.43,96.7,96.39,96.54,43132.0,80.3633,80.5884,80.33,80.455,43132.0
2018-11-20 14:55:00,96.55,96.72,96.43,96.64,49745.0,80.4633,80.605,80.3633,80.5383,49745.0
2018-11-20 15:00:00,96.65,96.86,96.4,96.54,72121.0,80.5467,80.7217,80.3383,80.455,72121.0
2018-11-20 15:05:00,96.53,96.53,96.21,96.5,109993.0,80.4467,80.4467,80.18,80.4217,109993.0
2018-11-20 15:10:00,96.49,96.72,96.46,96.52,62240.0,80.4133,80.605,80.3883,80.4383,62240.0
2018-11-20 15:15:00,96.53,96.89,96.46,96.89,82719.0,80.4467,80.7467,80.3883,80.7467,82719.0
2018-11-20 15:20:00,96.89,97.0,96.77,96.78,73122.0,80.7467,80.8384,80.6467,80.655,73122.0
2018-11-20 15:25:00,96.76,97.12,96.6,97.01,133273.0,80.6384,80.9384,80.505,80.8467,133273.0
2018-11-20 15:30:00,97.02,97.04,96.75,97.01,78873.0,80.855,80.8717,80.63,80.8467,78873.0
2018-11-20 15:35:00,97.01,97.17,96.97,97.17,97780.0,80.8467,80.98,80.8134,80.98,97780.0
2018-11-20 15:40:00,97.17,97.17,96.88,97.04,161597.0,80.98,80.98,80.7384,80.8717,161597.0
2018-11-20 15:45:00,97.04,97.11,96.72,96.82,236982.0,80.8717,80.93,80.605,80.6884,236982.0
2018-11-20 15:50:00,96.82,96.89,96.61,96.76,177371.0,80.6884,80.7467,80.5133,80.6384,177371.0
2018-11-20 15:55:00,96.75,97.0,96.71,96.85,313966.0,80.63,80.8384,80.5967,80.7134,313966.0
2018-11-21 09:30:00,97.75,98.07,96.98,97.13,308668.0,81.4634,81.7301,80.8217,80.9467,308668.0
2018-11-21 09:35:00,97.15,97.32,96.28,96.28,126774.0,80.9634,81.105,80.2383,80.2383,126774.0
2018-11-21 09:40:00,96.3,96.33,95.85,96.29,119866.0,80.255,80.28,79.88,80.2467,119866.0
2018-11-21 09:45:00,96.32,96.66,96.3,96.33,77579.0,80.2717,80.555,80.255,80.28,77579.0
2018-11-21 09:50:00,96.36,96.47,96.05,96.35,77468.0,80.305,80.3967,80.0466,80.2967,77468.0
2018-11-21 09:55:00,96.36,96.88,96.36,96.87,54277.0,80.305,80.7384,80.305,80.73,54277.0
2018-11-21 10:00:00,96.89,97.2,96.77,96.98,119612.0,80.7467,81.005,80.6467,80.8217,119612.0
2018-11-21 10:05:00,96.98,97.0,96.75,96.81,93178.0,80.8217,80.8384,80.63,80.68,93178.0
2018-11-21 10:10:00,96.82,97.0,96.76,96.9,61035.0,80.6884,80.8384,80.6384,80.755,61035.0
2018-11-21 10:15:00,96.89,97.39,96.87,97.39,147820.0,80.7467,81.1634,80.73,81.1634,147820.0
2018-11-21 10:20:00,97.41,97.6,97.19,97.54,90838.0,81.1801,81.3384,80.9967,81.2884,90838.0
2018-11-21 10:25:00,97.56,97.71,97.48,97.55,46203.0,81.3051,81.4301,81.2384,81.2967,46203.0
2018-11-21 10:30:00,97.51,97.76,97.49,97.57,99540.0,81.2634,81.4717,81.2467,81.3134,99540.0
2018-11-21 10:35:00,97.59,97.68,97.36,97.42,68653.0,81.3301,81.4051,81.1384,81.1884,68653.0
2018-11-21 10:40:00,97.42,97.65,97.29,97.29,44436.0,81.1884,81.3801,81.08,81.08,44436.0
2018-11-21 10:45:00,97.3,97.41,97.26,97.3,69646.0,81.0884,81.1801,81.055,81.0884,69646.0
2018-11-21 10:50:00,97.31,97.61,97.19,97.6,56251.0,81.0967,81.3467,80.9967,81.3384,56251.0
2018-11-21 10:55:00,97.62,97.73,97.55,97.72,96981.0,81.3551,81.4467,81.2967,81.4384,96981.0
2018-11-21 11:00:00,97.7,97.7,97.45,97.55,44916.0,81.4217,81.4217,81.2134,81.2967,44916.0
2018-11-21 11:05:00,97.56,97.67,97.46,97.67,39328.0,81.3051,81.3967,81.2217,81.3967,39328.0
2018-11-21 11:10:00,97.68,97.95,97.68,97.76,133736.0,81.4051,81.6301,81.4051,81.4717,133736.0
2018-11-21 11:15:00,97.78,97.88,97.66,97.8,43795.0,81.4884,81.5717,81.3884,81.5051,43795.0
2018-11-21 11:20:00,97.8,97.8,97.5,97.54,33647.0,81.5051,81.5051,81.2551,81.2884,33647.0
2018-11-21 11:25:00,97.54,97.58,97.47,97.57,61228.0,81.2884,81.3217,81.2301,81.3134,61228.0
2018-11-21 11:30:00,97.58,97.72,97.53,97.72,46009.0,81.3217,81.4384,81.2801,81.4384,46009.0
2018-11-21 11:35:00,97.73,97.81,97.72,97.75,54751.0,81.4467,81.5134,81.4384,81.4634,54751.0
2018-11-21 11:40:00,97.74,97.81,97.7,97.79,61540.0,81.4551,81.5134,81.4217,81.4967,61540.0
2018-11-21 11:45:00,97.78,97.86,97.67,97.86,34041.0,81.4884,81.5551,81.3967,81.5551,34041.0
2018-11-21 11:50:00,97.86,98.05,97.83,97.84,132574.0,81.5551,81.7134,81.5301,81.5384,132574.0
2018-11-21 11:55:00,97.84,97.92,97.63,97.84,98997.0,81.5384,81.6051,81.3634,81.5384,98997.0
2018-11-21 12:00:00,97.86,97.89,97.44,97.56,41078.0,81.5551,81.5801,81.2051,81.3051,41078.0
2018-11-21 12:05:00,97.57,97.61,97.47,97.56,28160.0,81.3134,81.3467,81.2301,81.3051,28160.0
2018-11-21 12:10:00,97.57,97.62,97.41,97.46,23465.0,81.3134,81.3551,81.1801,81.2217,23465.0
2018-11-21 12:15:00,97.46,97.52,97.42,97.5,30621.0,81.2217,81.2717,81.1884,81.2551,30621.0
2018-11-21 12:20:00,97.51,97.57,97.46,97.5,44907.0,81.2634,81.3134,81.2217,81.2551,44907.0
2018-11-21 12:25:00,97.5,97.6,97.48,97.6,30813.0,81.2551,81.3384,81.2384,81.3384,30813.0
2018-11-21 12:30:00,97.59,97.65,97.55,97.65,37953.0,81.3301,81.3801,81.2967,81.3801,37953.0
2018-11-21 12:35:00,97.64,97.66,97.58,97.65,36096.0,81.3717,81.3884,81.3217,81.3801,36096.0
2018-11-21 12:40:00,97.65,97.73,97.59,97.67,35604.0,81.3801,81.4467,81.3301,81.3967,35604.0
2018-11-21 12:45:00,97.66,97.81,97.62,97.77,29517.0,81.3884,81.5134,81.3551,81.4801,29517.0
2018-11-21 12:50:00,97.78,97.81,97.69,97.69,18924.0,81.4884,81.5134,81.4134,81.4134,18924.0
2018-11-21 12:55:00,97.67,97.77,97.65,97.76,21322.0,81.3967,81.4801,81.3801,81.4717,21322.0
2018-11-21 13:00:00,97.77,97.81,97.7,97.71,29388.0,81.4801,81.5134,81.4217,81.4301,29388.0
2018-11-21 13:05:00,97.7,97.72,97.64,97.64,17857.0,81.4217,81.4384,81.3717,81.3717,17857.0
2018-11-21 13:10:00,97.66,97.76,97.64,97.75,14855.0,81.3884,81.4717,81.3717,81.4634,14855.0
2018-11-21 13:15:00,97.75,97.76,97.64,97.65,23961.0,81.4634,81.4717,81.3717,81.3801,23961.0
2018-11-21 13:20:00,97.65,97.66,97.31,97.34,29081.0,81.3801,81.3884,81.0967,81.1217,29081.0
2018-11-21 13:25:00,97.35,97.37,97.3,97.37,30100.0,81.1301,81.1467,81.0884,81.1467,30100.0
2018-11-21 13:30:00,97.38,97.52,97.38,97.52,21907.0,81.1551,81.2717,81.1551,81.2717,21907.0
2018-11-21 13:35:00,97.51,97.53,97.33,97.35,17643.0,81.2634,81.2801,81.1134,81.1301,17643.0
2018-11-21 13:40:00,97.35,97.44,97.35,97.43,17727.0,81.1301,81.2051,81.1301,81.1967,17727.0
2018-11-21 13:45:00,97.44,97.46,97.31,97.39,20739.0,81.2051,81.2217,81.0967,81.1634,20739.0
2018-11-21 13:50:00,97.38,97.39,97.33,97.39,17516.0,81.1551,81.1634,81.1134,81.1634,17516.0
2018-11-21 13:55:00,97.39,97.5,97.32,97.47,19397.0,81.1634,81.2551,81.105,81.2301,19397.0
2018-11-21 14:00:00,97.42,97.42,97.28,97.31,15483.0,81.1884,81.1884,81.0717,81.0967,15483.0
2018-11-21 14:05:00,97.32,97.37,97.32,97.33,73563.0,81.105,81.1467,81.105,81.1134,73563.0
2018-11-21 14:10:00,97.29,97.36,97.28,97.35,23774.0,81.08,81.1384,81.0717,81.1301,23774.0
2018-11-21 14:15:00,97.35,97.36,97.26,97.35,31060.0,81.1301,81.1384,81.055,81.1301,31060.0
2018-11-21 14:20:00,97.34,97.36,97.3,97.31,32331.0,81.1217,81.1384,81.0884,81.0967,32331.0
2018-11-21 14:25:00,97.31,97.36,97.29,97.31,25675.0,81.0967,81.1384,81.08,81.0967,25675.0
2018-11-21 14:30:00,97.31,97.36,97.25,97.28,36985.0,81.0967,81.1384,81.0467,81.0717,36985.0
2018-11-21 14:35:00,97.27,97.27,97.16,97.26,39716.0,81.0634,81.0634,80.9717,81.055,39716.0
2018-11-21 14:40:00,97.27,97.36,97.25,97.27,45989.0,81.0634,81.1384,81.0467,81.0634,45989.0
2018-11-21 14:45:00,97.27,97.3,96.85,96.86,73003.0,81.0634,81.0884,80.7134,80.7217,73003.0
2018-11-21 14:50:00,96.86,97.06,96.81,96.91,55683.0,80.7217,80.8884,80.68,80.7634,55683.0
2018-11-21 14:55:00,96.92,96.97,96.86,96.89,120184.0,80.7717,80.8134,80.7217,80.7467,120184.0
2018-11-21 15:00:00,96.89,97.03,96.83,97.0,38913.0,80.7467,80.8634,80.6967,80.8384,38913.0
2018-11-21 15:05:00,97.0,97.1,96.96,97.08,36807.0,80.8384,80.9217,80.805,80.905,36807.0
2018-11-21 15:10:00,97.07,97.07,96.76,96.8,71456.0,80.8967,80.8967,80.6384,80.6717,71456.0
2018-11-21 15:15:00,96.81,96.95,96.8,96.89,58576.0,80.68,80.7967,80.6717,80.7467,58576.0
2018-11-21 15:20:00,96.88,96.95,96.82,96.91,42883.0,80.7384,80.7967,80.6884,80.7634,42883.0
2018-11-21 15:25:00,96.93,96.99,96.86,96.87,43307.0,80.78,80.83,80.7217,80.73,43307.0
2018-11-21 15:30:00,96.86,96.86,96.61,96.7,61724.0,80.7217,80.7217,80.5133,80.5884,61724.0
2018-11-21 15:35:00,96.68,96.71,96.46,96.53,121285.0,80.5717,80.5967,80.3883,80.4467,121285.0
2018-11-21 15:40:00,96.52,96.52,96.28,96.35,120126.0,80.4383,80.4383,80.2383,80.2967,120126.0
2018-11-21 15:45:00,96.35,96.61,96.32,96.36,203949.0,80.2967,80.5133,80.2717,80.305,203949.0
2018-11-21 15:50:00,96.37,96.49,96.28,96.48,103684.0,80.3133,80.4133,80.2383,80.405,103684.0
2018-11-21 15:55:00,96.47,96.47,96.09,96.14,380535.0,80.3967,80.3967,80.08,80.1217,380535.0
2018-11-23 09:30:00,95.37,96.0,95.11,95.73,68009.0,79.4799,80.005,79.2633,79.78,68009.0
2018-11-23 09:35:00,95.83,95.89,95.52,95.71,24388.0,79.8633,79.9133,79.605,79.7633,24388.0
2018-11-23 09:40:00,95.62,95.95,95.61,95.82,28292.0,79.6883,79.9633,79.68,79.855,28292.0
2018-11-23 09:45:00,95.85,95.93,95.71,95.74,30880.0,79.88,79.9466,79.7633,79.7883,30880.0
2018-11-23 09:50:00,95.71,95.77,95.53,95.67,22077.0,79.7633,79.8133,79.6133,79.73,22077.0
2018-11-23 09:55:00,95.63,95.9,95.55,95.56,53760.0,79.6966,79.9216,79.63,79.6383,53760.0
2018-11-23 10:00:00,95.52,95.72,95.46,95.55,22605.0,79.605,79.7716,79.555,79.63,22605.0
2018-11-23 10:05:00,95.54,95.68,95.46,95.6,16083.0,79.6216,79.7383,79.555,79.6716,16083.0
2018-11-23 10:10:00,95.66,95.73,95.38,95.52,25229.0,79.7216,79.78,79.4883,79.605,25229.0
2018-11-23 10:15:00,95.5,95.53,95.29,95.44,23389.0,79.5883,79.6133,79.4133,79.5383,23389.0
2018-11-23 10:20:00,95.43,95.48,95.25,95.39,32707.0,79.53,79.5716,79.3799,79.4966,32707.0
2018-11-23 10:25:00,95.41,95.49,95.19,95.27,17988.0,79.5133,79.58,79.3299,79.3966,17988.0
2018-11-23 10:30:00,95.25,95.45,95.13,95.45,23870.0,79.3799,79.5466,79.2799,79.5466,23870.0
2018-11-23 10:35:00,95.47,95.58,95.42,95.51,26290.0,79.5633,79.655,79.5216,79.5966,26290.0
2018-11-23 10:40:00,95.49,95.5,95.32,95.44,25985.0,79.58,79.5883,79.4383,79.5383,25985.0
2018-11-23 10:45:00,95.42,95.5,95.3,95.31,32760.0,79.5216,79.5883,79.4216,79.4299,32760.0
2018-11-23 10:50:00,95.31,95.5,95.28,95.47,65081.0,79.4299,79.5883,79.4049,79.5633,65081.0
2018-11-23 10:55:00,95.45,95.59,95.43,95.46,23480.0,79.5466,79.6633,79.53,79.555,23480.0
2018-11-23 11:00:00,95.46,95.61,95.43,95.45,34383.0,79.555,79.68,79.53,79.5466,34383.0
2018-11-23 11:05:00,95.45,95.67,95.45,95.54,46163.0,79.5466,79.73,79.5466,79.6216,46163.0
2018-11-23 11:10:00,95.55,95.71,95.52,95.53,63763.0,79.63,79.7633,79.605,79.6133,63763.0
2018-11-23 11:15:00,95.56,95.93,95.53,95.83,65323.0,79.6383,79.9466,79.6133,79.8633,65323.0
2018-11-23 11:20:00,95.82,95.9,95.63,95.66,30765.0,79.855,79.9216,79.6966,79.7216,30765.0
2018-11-23 11:25:00,95.67,95.73,95.61,95.63,36483.0,79.73,79.78,79.68,79.6966,36483.0
2018-11-23 11:30:00,95.65,95.67,95.49,95.52,17470.0,79.7133,79.73,79.58,79.605,17470.0
2018-11-23 11:35:00,95.51,95.57,95.3,95.31,33408.0,79.5966,79.6466,79.4216,79.4299,33408.0
2018-11-23 11:40:00,95.35,95.49,95.27,95.48,22726.0,79.4633,79.58,79.3966,79.5716,22726.0
2018-11-23 11:45:00,95.48,95.61,95.46,95.49,15338.0,79.5716,79.68,79.555,79.58,15338.0
2018-11-23 11:50:00,95.49,95.59,95.37,95.45,18576.0,79.58,79.6633,79.4799,79.5466,18576.0
2018-11-23 11:55:00,95.44,95.45,95.23,95.27,15410.0,79.5383,79.5466,79.3633,79.3966,15410.0
2018-11-23 12:00:00,95.25,95.34,95.16,95.26,28535.0,79.3799,79.4549,79.3049,79.3883,28535.0
2018-11-23 12:05:00,95.27,95.35,95.16,95.18,16512.0,79.3966,79.4633,79.3049,79.3216,16512.0
2018-11-23 12:10:00,95.15,95.28,95.11,95.28,16423.0,79.2966,79.4049,79.2633,79.4049,16423.0
2018-11-23 12:15:00,95.24,95.39,95.24,95.28,19950.0,79.3716,79.4966,79.3716,79.4049,19950.0
2018-11-23 12:20:00,95.32,95.53,95.29,95.51,15790.0,79.4383,79.6133,79.4133,79.5966,15790.0
2018-11-23 12:25:00,95.49,95.56,95.39,95.39,45735.0,79.58,79.6383,79.4966,79.4966,45735.0
2018-11-23 12:30:00,95.39,95.44,95.29,95.4,26669.0,79.4966,79.5383,79.4133,79.5049,26669.0
2018-11-23 12:35:00,95.4,95.49,95.31,95.4,65164.0,79.5049,79.58,79.4299,79.5049,65164.0
2018-11-23 12:40:00,95.4,95.45,95.36,95.4,26809.0,79.5049,79.5466,79.4716,79.5049,26809.0
2018-11-23 12:45:00,95.4,95.45,95.17,95.23,39148.0,79.5049,79.5466,79.3133,79.3633,39148.0
2018-11-23 12:50:00,95.25,95.25,95.11,95.25,42082.0,79.3799,79.3799,79.2633,79.3799,42082.0
2018-11-23 12:55:00,95.24,95.26,95.08,95.11,98087.0,79.3716,79.3883,79.2383,79.2633,98087.0
2018-11-26 09:30:00,96.41,96.5,96.08,96.16,98417.0,80.3467,80.4217,80.0717,80.1383,98417.0
2018-11-26 09:35:00,96.17,96.21,95.78,96.11,37559.0,80.1467,80.18,79.8216,80.0967,37559.0
2018-11-26 09:40:00,96.08,96.51,96.04,96.29,28434.0,80.0717,80.43,80.0383,80.2467,28434.0
2018-11-26 09:45:00,96.3,96.4,96.2,96.33,18381.0,80.255,80.3383,80.1717,80.28,18381.0
2018-11-26 09:50:00,96.37,96.57,96.12,96.16,44261.0,80.3133,80.48,80.105,80.1383,44261.0
2018-11-26 09:55:00,96.22,96.63,96.22,96.63,11999.0,80.1883,80.53,80.1883,80.53,11999.0
2018-11-26 10:00:00,96.6,96.67,96.34,96.5,39301.0,80.505,80.5633,80.2883,80.4217,39301.0
2018-11-26 10:05:00,96.48,96.53,96.29,96.29,23500.0,80.405,80.4467,80.2467,80.2467,23500.0
2018-11-26 10:10:00,96.28,96.46,96.16,96.4,28459.0,80.2383,80.3883,80.1383,80.3383,28459.0
2018-11-26 10:15:00,96.42,96.45,96.24,96.37,20907.0,80.355,80.38,80.205,80.3133,20907.0
2018-11-26 10:20:00,96.33,96.46,96.23,96.33,35418.0,80.28,80.3883,80.1967,80.28,35418.0
2018-11-26 10:25:00,96.34,96.34,96.12,96.28,20118.0,80.2883,80.2883,80.105,80.2383,20118.0
2018-11-26 10:30:00,96.28,96.4,96.23,96.27,16979.0,80.2383,80.3383,80.1967,80.23,16979.0
2018-11-26 10:35:00,96.25,96.36,96.14,96.28,23772.0,80.2133,80.305,80.1217,80.2383,23772.0
2018-11-26 10:40:00,96.28,96.42,96.19,96.35,21847.0,80.2383,80.355,80.1633,80.2967,21847.0
2018-11-26 10:45:00,96.31,96.33,96.16,96.2,25899.0,80.2633,80.28,80.1383,80.1717,25899.0
2018-11-26 10:50:00,96.22,96.5,96.1,96.4,28056.0,80.1883,80.4217,80.0883,80.3383,28056.0
2018-11-26 10:55:00,96.42,96.56,96.36,96.42,19591.0,80.355,80.4717,80.305,80.355,19591.0
2018-11-26 11:00:00,96.42,96.42,96.15,96.17,20526.0,80.355,80.355,80.13,80.1467,20526.0
2018-11-26 11:05:00,96.19,96.2,96.07,96.13,26409.0,80.1633,80.1717,80.0633,80.1133,26409.0
2018-11-26 11:10:00,96.13,96.23,96.12,96.22,20659.0,80.1133,80.1967,80.105,80.1883,20659.0
2018-11-26 11:15:00,96.23,96.23,95.97,96.02,70195.0,80.1967,80.1967,79.98,80.0216,70195.0
2018-11-26 11:20:00,96.01,96.08,95.94,96.05,25164.0,80.0133,80.0717,79.955,80.0466,25164.0
2018-11-26 11:25:00,96.04,96.08,95.94,95.99,23629.0,80.0383,80.0717,79.955,79.9966,23629.0
2018-11-26 11:30:00,95.97,95.99,95.83,95.87,22077.0,79.98,79.9966,79.8633,79.8966,22077.0
2018-11-26 11:35:00,95.86,95.86,95.54,95.55,29224.0,79.8883,79.8883,79.6216,79.63,29224.0
2018-11-26 11:40:00,95.55,95.62,95.49,95.54,34006.0,79.63,79.6883,79.58,79.6216,34006.0
2018-11-26 11:45:00,95.54,95.58,95.43,95.55,34890.0,79.6216,79.655,79.53,79.63,34890.0
2018-11-26 11:50:00,95.57,95.84,95.57,95.83,21468.0,79.6466,79.8716,79.6466,79.8633,21468.0
2018-11-26 11:55:00,95.83,95.91,95.75,95.84,18081.0,79.8633,79.93,79.7966,79.8716,18081.0
2018-11-26 12:00:00,95.85,95.88,95.71,95.73,37378.0,79.88,79.905,79.7633,79.78,37378.0
2018-11-26 12:05:00,95.74,95.88,95.7,95.88,41552.0,79.7883,79.905,79.755,79.905,41552.0
2018-11-26 12:10:00,95.89,96.15,95.89,96.03,45819.0,79.9133,80.13,79.9133,80.03,45819.0
2018-11-26 12:15:00,96.01,96.06,95.89,95.9,21548.0,80.0133,80.055,79.9133,79.9216,21548.0
2018-11-26 12:20:00,95.87,95.87,95.73,95.77,21924.0,79.8966,79.8966,79.78,79.8133,21924.0
2018-11-26 12:25:00,95.75,95.75,95.65,95.7,20354.0,79.7966,79.7966,79.7133,79.755,20354.0
2018-11-26 12:30:00,95.71,95.75,95.63,95.69,18157.0,79.7633,79.7966,79.6966,79.7466,18157.0
2018-11-26 12:35:00,95.67,95.68,95.43,95.46,22324.0,79.73,79.7383,79.53,79.555,22324.0
2018-11-26 12:40:00,95.48,95.56,95.41,95.53,17560.0,79.5716,79.6383,79.5133,79.6133,17560.0
2018-11-26 12:45:00,95.53,95.56,95.37,95.39,14714.0,79.6133,79.6383,79.4799,79.4966,14714.0
2018-11-26 12:50:00,95.4,95.49,95.34,95.36,15442.0,79.5049,79.58,79.4549,79.4716,15442.0
2018-11-26 12:55:00,95.36,95.48,95.32,95.45,17938.0,79.4716,79.5716,79.4383,79.5466,17938.0
2018-11-26 13:00:00,95.44,95.46,95.37,95.37,20442.0,79.5383,79.555,79.4799,79.4799,20442.0
2018-11-26 13:05:00,95.38,95.59,95.38,95.58,25959.0,79.4883,79.6633,79.4883,79.655,25959.0
2018-11-26 13:10:00,95.58,95.72,95.58,95.66,36170.0,79.655,79.7716,79.655,79.7216,36170.0
2018-11-26 13:15:00,95.64,95.72,95.62,95.65,14861.0,79.705,79.7716,79.6883,79.7133,14861.0
2018-11-26 13:20:00,95.64,95.69,95.59,95.59,17623.0,79.705,79.7466,79.6633,79.6633,17623.0
2018-11-26 13:25:00,95.6,95.6,95.48,95.49,18634.0,79.6716,79.6716,79.5716,79.58,18634.0
2018-11-26 13:30:00,95.5,95.62,95.5,95.57,12058.0,79.5883,79.6883,79.5883,79.6466,12058.0
2018-11-26 13:35:00,95.56,95.56,95.5,95.52,12050.0,79.6383,79.6383,79.5883,79.605,12050.0
2018-11-26 13:40:00,95.53,95.57,95.45,95.54,26230.0,79.6133,79.6466,79.5466,79.6216,26230.0
2018-11-26 13:45:00,95.56,95.7,95.56,95.7,23826.0,79.6383,79.755,79.6383,79.755,23826.0
2018-11-26 13:50:00,95.7,95.7,95.55,95.56,23171.0,79.755,79.755,79.63,79.6383,23171.0
2018-11-26 13:55:00,95.55,95.7,95.49,95.69,23936.0,79.63,79.755,79.58,79.7466,23936.0
2018-11-26 14:00:00,95.67,95.69,95.59,95.64,16615.0,79.73,79.7466,79.6633,79.705,16615.0
2018-11-26 14:05:00,95.64,95.69,95.62,95.67,16729.0,79.705,79.7466,79.6883,79.73,16729.0
2018-11-26 14:10:00,95.68,95.83,95.59,95.76,23164.0,79.7383,79.8633,79.6633,79.805,23164.0
2018-11-26 14:15:00,95.76,95.88,95.76,95.85,17991.0,79.805,79.905,79.805,79.88,17991.0
2018-11-26 14:20:00,95.85,95.91,95.83,95.89,19756.0,79.88,79.93,79.8633,79.9133,19756.0
2018-11-26 14:25:00,95.9,96.05,95.89,95.98,35585.0,79.9216,80.0466,79.9133,79.9883,35585.0
2018-11-26 14:30:00,95.99,96.23,95.99,96.16,28902.0,79.9966,80.1967,79.9966,80.1383,28902.0
2018-11-26 14:35:00,96.18,96.28,96.18,96.26,15906.0,80.155,80.2383,80.155,80.2217,15906.0
2018-11-26 14:40:00,96.27,96.31,96.16,96.25,22933.0,80.23,80.2633,80.1383,80.2133,22933.0
2018-11-26 14:45:00,96.25,96.31,96.13,96.19,24434.0,80.2133,80.2633,80.1133,80.1633,24434.0
2018-11-26 14:50:00,96.2,96.28,96.15,96.24,23260.0,80.1717,80.2383,80.13,80.205,23260.0
2018-11-26 14:55:00,96.23,96.39,96.19,96.39,15102.0,80.1967,80.33,80.1633,80.33,15102.0
2018-11-26 15:00:00,96.4,96.44,96.27,96.37,25473.0,80.3383,80.3717,80.23,80.3133,25473.0
2018-11-26 15:05:00,96.36,96.36,96.18,96.19,22070.0,80.305,80.305,80.155,80.1633,22070.0
2018-11-26 15:10:00,96.19,96.25,96.09,96.23,35115.0,80.1633,80.2133,80.08,80.1967,35115.0
2018-11-26 15:15:00,96.22,96.22,96.14,96.15,25557.0,80.1883,80.1883,80.1217,80.13,25557.0
2018-11-26 15:20:00,96.16,96.22,96.11,96.16,35488.0,80.1383,80.1883,80.0967,80.1383,35488.0
2018-11-26 15:25:00,96.16,96.29,96.16,96.23,26338.0,80.1383,80.2467,80.1383,80.1967,26338.0
2018-11-26 15:30:00,96.23,96.4,96.23,96.37,36829.0,80.1967,80.3383,80.1967,80.3133,36829.0
2018-11-26 15:35:00,96.37,96.47,96.27,96.3,53048.0,80.3133,80.3967,80.23,80.255,53048.0
2018-11-26 15:40:00,96.29,96.43,96.26,96.36,52632.0,80.2467,80.3633,80.2217,80.305,52632.0
2018-11-26 15:45:00,96.37,96.46,96.37,96.42,42497.0,80.3133,80.3883,80.3133,80.355,42497.0
2018-11-26 15:50:00,96.42,96.49,96.28,96.34,77084.0,80.355,80.4133,80.2383,80.2883,77084.0
2018-11-26 15:55:00,96.34,96.4,96.27,96.38,220130.0,80.2883,80.3383,80.23,80.3217,220130.0
2018-11-27 09:30:00,95.49,96.18,95.38,95.89,145412.0,79.58,80.155,79.4883,79.9133,145412.0
2018-11-27 09:35:00,95.9,96.21,95.63,95.63,87521.0,79.9216,80.18,79.6966,79.6966,87521.0
2018-11-27 09:40:00,95.69,95.87,95.43,95.73,38476.0,79.7466,79.8966,79.53,79.78,38476.0
2018-11-27 09:45:00,95.73,96.0,95.65,95.8,72153.0,79.78,80.005,79.7133,79.8383,72153.0
2018-11-27 09:50:00,95.8,95.86,95.63,95.8,43954.0,79.8383,79.8883,79.6966,79.8383,43954.0
2018-11-27 09:55:00,95.81,95.81,95.56,95.59,67566.0,79.8466,79.8466,79.6383,79.6633,67566.0
2018-11-27 10:00:00,95.57,95.96,95.55,95.84,93379.0,79.6466,79.9716,79.63,79.8716,93379.0
2018-11-27 10:05:00,95.86,96.2,95.77,96.07,56454.0,79.8883,80.1717,79.8133,80.0633,56454.0
2018-11-27 10:10:00,96.05,96.57,95.99,96.44,45876.0,80.0466,80.48,79.9966,80.3717,45876.0
2018-11-27 10:15:00,96.47,96.68,96.33,96.42,82673.0,80.3967,80.5717,80.28,80.355,82673.0
2018-11-27 10:20:00,96.44,96.45,96.18,96.27,33010.0,80.3717,80.38,80.155,80.23,33010.0
2018-11-27 10:25:00,96.28,96.32,96.09,96.22,22010.0,80.2383,80.2717,80.08,80.1883,22010.0
2018-11-27 10:30:00,96.23,96.4,96.16,96.37,31258.0,80.1967,80.3383,80.1383,80.3133,31258.0
2018-11-27 10:35:00,96.36,96.36,96.05,96.14,31951.0,80.305,80.305,80.0466,80.1217,31951.0
2018-11-27 10:40:00,96.12,96.18,96.0,96.14,26848.0,80.105,80.155,80.005,80.1217,26848.0
2018-11-27 10:45:00,96.15,96.42,96.12,96.42,42238.0,80.13,80.355,80.105,80.355,42238.0
2018-11-27 10:50:00,96.43,96.64,96.36,96.62,45258.0,80.3633,80.5383,80.305,80.5217,45258.0
2018-11-27 10:55:00,96.64,96.77,96.58,96.69,67701.0,80.5383,80.6467,80.4883,80.58,67701.0
2018-11-27 11:00:00,96.67,96.93,96.53,96.91,60618.0,80.5633,80.78,80.4467,80.7634,60618.0
2018-11-27 11:05:00,96.91,96.91,96.7,96.77,91222.0,80.7634,80.7634,80.5884,80.6467,91222.0
2018-11-27 11:10:00,96.77,96.99,96.71,96.79,74292.0,80.6467,80.83,80.5967,80.6634,74292.0
2018-11-27 11:15:00,96.79,96.95,96.75,96.89,63383.0,80.6634,80.7967,80.63,80.7467,63383.0
2018-11-27 11:20:00,96.88,96.88,96.54,96.54,25067.0,80.7384,80.7384,80.455,80.455,25067.0
2018-11-27 11:25:00,96.56,96.78,96.54,96.7,21753.0,80.4717,80.655,80.455,80.5884,21753.0
2018-11-27 11:30:00,96.69,96.78,96.57,96.78,27705.0,80.58,80.655,80.48,80.655,27705.0
2018-11-27 11:35:00,96.79,96.97,96.76,96.97,29480.0,80.6634,80.8134,80.6384,80.8134,29480.0
2018-11-27 11:40:00,96.96,96.98,96.59,96.6,21781.0,80.805,80.8217,80.4967,80.505,21781.0
2018-11-27 11:45:00,96.59,96.67,96.51,96.66,19994.0,80.4967,80.5633,80.43,80.555,19994.0
2018-11-27 11:50:00,96.68,96.85,96.65,96.83,12510.0,80.5717,80.7134,80.5467,80.6967,12510.0
2018-11-27 11:55:00,96.87,96.93,96.81,96.83,16475.0,80.73,80.78,80.68,80.6967,16475.0
2018-11-27 12:00:00,96.85,96.85,96.69,96.7,15748.0,80.7134,80.7134,80.58,80.5884,15748.0
2018-11-27 12:05:00,96.7,96.87,96.67,96.82,23578.0,80.5884,80.73,80.5633,80.6884,23578.0
2018-11-27 12:10:00,96.81,96.87,96.74,96.78,19239.0,80.68,80.73,80.6217,80.655,19239.0
2018-11-27 12:15:00,96.77,96.77,96.56,96.7,18890.0,80.6467,80.6467,80.4717,80.5884,18890.0
2018-11-27 12:20:00,96.71,96.78,96.61,96.67,14443.0,80.5967,80.655,80.5133,80.5633,14443.0
2018-11-27 12:25:00,96.68,96.68,96.31,96.36,23889.0,80.5717,80.5717,80.2633,80.305,23889.0
2018-11-27 12:30:00,96.33,96.41,96.11,96.18,50900.0,80.28,80.3467,80.0967,80.155,50900.0
2018-11-27 12:35:00,96.17,96.22,95.98,96.17,94540.0,80.1467,80.1883,79.9883,80.1467,94540.0
2018-11-27 12:40:00,96.18,96.24,96.12,96.22,41632.0,80.155,80.205,80.105,80.1883,41632.0
2018-11-27 12:45:00,96.23,96.3,96.14,96.25,41104.0,80.1967,80.255,80.1217,80.2133,41104.0
2018-11-27 12:50:00,96.24,96.31,96.16,96.24,33345.0,80.205,80.2633,80.1383,80.205,33345.0
2018-11-27 12:55:00,96.24,96.35,96.2,96.23,19226.0,80.205,80.2967,80.1717,80.1967,19226.0
2018-11-27 13:00:00,96.23,96.4,96.23,96.33,14137.0,80.1967,80.3383,80.1967,80.28,14137.0
2018-11-27 13:05:00,96.33,96.4,96.25,96.35,13510.0,80.28,80.3383,80.2133,80.2967,13510.0
2018-11-27 13:10:00,96.32,96.35,96.22,96.33,50024.0,80.2717,80.2967,80.1883,80.28,50024.0
2018-11-27 13:15:00,96.31,96.51,96.03,96.19,58658.0,80.2633,80.43,80.03,80.1633,58658.0
2018-11-27 13:20:00,96.21,96.37,96.16,96.35,63896.0,80.18,80.3133,80.1383,80.2967,63896.0
2018-11-27 13:25:00,96.34,96.45,96.27,96.38,17688.0,80.2883,80.38,80.23,80.3217,17688.0
2018-11-27 13:30:00,96.39,96.47,96.36,96.37,19853.0,80.33,80.3967,80.305,80.3133,19853.0
2018-11-27 13:35:00,96.36,96.49,96.25,96.41,20694.0,80.305,80.4133,80.2133,80.3467,20694.0
2018-11-27 13:40:00,96.43,96.43,96.32,96.32,15651.0,80.3633,80.3633,80.2717,80.2717,15651.0
2018-11-27 13:45:00,96.35,96.39,96.32,96.32,18101.0,80.2967,80.33,80.2717,80.2717,18101.0
2018-11-27 13:50:00,96.32,96.41,96.22,96.22,16016.0,80.2717,80.3467,80.1883,80.1883,16016.0
2018-11-27 13:55:00,96.22,96.43,96.21,96.42,18373.0,80.1883,80.3633,80.18,80.355,18373.0
2018-11-27 14:00:00,96.42,96.57,96.35,96.53,16688.0,80.355,80.48,80.2967,80.4467,16688.0
2018-11-27 14:05:00,96.55,96.65,96.48,96.5,18507.0,80.4633,80.5467,80.405,80.4217,18507.0
2018-11-27 14:10:00,96.52,96.54,96.44,96.5,21651.0,80.4383,80.455,80.3717,80.4217,21651.0
2018-11-27 14:15:00,96.49,96.5,96.4,96.46,27995.0,80.4133,80.4217,80.3383,80.3883,27995.0
2018-11-27 14:20:00,96.46,96.56,96.39,96.54,52082.0,80.3883,80.4717,80.33,80.455,52082.0
2018-11-27 14:25:00,96.55,96.6,96.47,96.53,48808.0,80.4633,80.505,80.3967,80.4467,48808.0
2018-11-27 14:30:00,96.54,96.61,96.47,96.51,29166.0,80.455,80.5133,80.3967,80.43,29166.0
2018-11-27 14:35:00,96.51,96.58,96.43,96.45,34784.0,80.43,80.4883,80.3633,80.38,34784.0
2018-11-27 14:40:00,96.46,96.54,96.41,96.53,39087.0,80.3883,80.455,80.3467,80.4467,39087.0
2018-11-27 14:45:00,96.54,96.62,96.5,96.61,19849.0,80.455,80.5217,80.4217,80.5133,19849.0
2018-11-27 14:50:00,96.62,96.62,96.5,96.53,23119.0,80.5217,80.5217,80.4217,80.4467,23119.0
2018-11-27 14:55:00,96.52,96.54,96.43,96.43,33423.0,80.4383,80.455,80.3633,80.3633,33423.0
2018-11-27 15:00:00,96.43,96.54,96.39,96.54,82733.0,80.3633,80.455,80.33,80.455,82733.0
2018-11-27 15:05:00,96.52,96.53,96.36,96.43,58079.0,80.4383,80.4467,80.305,80.3633,58079.0
2018-11-27 15:10:00,96.41,96.51,96.35,96.39,138186.0,80.3467,80.43,80.2967,80.33,138186.0
2018-11-27 15:15:00,96.39,96.41,96.29,96.33,69359.0,80.33,80.3467,80.2467,80.28,69359.0
2018-11-27 15:20:00,96.34,96.41,96.25,96.33,141490.0,80.2883,80.3467,80.2133,80.28,141490.0
2018-11-27 15:25:00,96.31,96.33,96.11,96.12,67033.0,80.2633,80.28,80.0967,80.105,67033.0
2018-11-27 15:30:00,96.14,96.15,95.98,96.02,65229.0,80.1217,80.13,79.9883,80.0216,65229.0
2018-11-27 15:35:00,96.02,96.17,96.01,96.12,65726.0,80.0216,80.1467,80.0133,80.105,65726.0
2018-11-27 15:40:00,96.13,96.23,96.1,96.23,66044.0,80.1133,80.1967,80.0883,80.1967,66044.0
2018-11-27 15:45:00,96.23,96.28,96.16,96.21,109187.0,80.1967,80.2383,80.1383,80.18,109187.0
2018-11-27 15:50:00,96.21,96.28,96.19,96.2,139499.0,80.18,80.2383,80.1633,80.1717,139499.0
2018-11-27 15:55:00,96.2,96.3,96.18,96.28,210485.0,80.1717,80.255,80.155,80.2383,210485.0
2018-11-28 09:30:00,96.7,97.07,95.68,95.95,94692.0,80.5884,80.8967,79.7383,79.9633,94692.0
2018-11-28 09:35:00,95.98,96.22,95.77,96.18,46767.0,79.9883,80.1883,79.8133,80.155,46767.0
2018-11-28 09:40:00,96.21,96.55,96.05,96.13,39197.0,80.18,80.4633,80.0466,80.1133,39197.0
2018-11-28 09:45:00,96.2,96.54,96.06,96.29,42701.0,80.1717,80.455,80.055,80.2467,42701.0
2018-11-28 09:50:00,96.33,96.48,96.26,96.36,68146.0,80.28,80.405,80.2217,80.305,68146.0
2018-11-28 09:55:00,96.37,96.57,96.29,96.33,61342.0,80.3133,80.48,80.2467,80.28,61342.0
2018-11-28 10:00:00,96.31,96.39,96.2,96.26,18404.0,80.2633,80.33,80.1717,80.2217,18404.0
2018-11-28 10:05:00,96.26,96.33,96.07,96.2,37879.0,80.2217,80.28,80.0633,80.1717,37879.0
2018-11-28 10:10:00,96.19,96.25,95.94,96.03,36372.0,80.1633,80.2133,79.955,80.03,36372.0
2018-11-28 10:15:00,96.01,96.01,95.83,95.91,22045.0,80.0133,80.0133,79.8633,79.93,22045.0
2018-11-28 10:20:00,95.92,95.96,95.66,95.8,23072.0,79.9383,79.9716,79.7216,79.8383,23072.0
2018-11-28 10:25:00,95.77,95.86,95.61,95.73,32686.0,79.8133,79.8883,79.68,79.78,32686.0
2018-11-28 10:30:00,95.73,95.77,95.56,95.64,21329.0,79.78,79.8133,79.6383,79.705,21329.0
2018-11-28 10:35:00,95.64,95.77,95.56,95.7,45462.0,79.705,79.8133,79.6383,79.755,45462.0
2018-11-28 10:40:00,95.71,95.74,95.46,95.5,43875.0,79.7633,79.7883,79.555,79.5883,43875.0
2018-11-28 10:45:00,95.53,95.54,95.35,95.46,24360.0,79.6133,79.6216,79.4633,79.555,24360.0
2018-11-28 10:50:00,95.45,95.55,95.44,95.52,20200.0,79.5466,79.63,79.5383,79.605,20200.0
2018-11-28 10:55:00,95.54,95.66,95.46,95.52,32326.0,79.6216,79.7216,79.555,79.605,32326.0
2018-11-28 11:00:00,95.5,95.62,95.46,95.48,47791.0,79.5883,79.6883,79.555,79.5716,47791.0
2018-11-28 11:05:00,95.48,95.48,95.28,95.31,67400.0,79.5716,79.5716,79.4049,79.4299,67400.0
2018-11-28 11:10:00,95.31,95.56,95.27,95.45,57081.0,79.4299,79.6383,79.3966,79.5466,57081.0
2018-11-28 11:15:00,95.5,95.5,95.26,95.36,27786.0,79.5883,79.5883,79.3883,79.4716,27786.0
2018-11-28 11:20:00,95.37,95.4,95.18,95.23,43418.0,79.4799,79.5049,79.3216,79.3633,43418.0
2018-11-28 11:25:00,95.23,95.46,95.18,95.42,23088.0,79.3633,79.555,79.3216,79.5216,23088.0
2018-11-28 11:30:00,95.42,95.65,95.38,95.65,23640.0,79.5216,79.7133,79.4883,79.7133,23640.0
2018-11-28 11:35:00,95.67,95.7,95.56,95.62,18157.0,79.73,79.755,79.6383,79.6883,18157.0
2018-11-28 11:40:00,95.63,95.75,95.51,95.75,18463.0,79.6966,79.7966,79.5966,79.7966,18463.0
2018-11-28 11:45:00,95.77,95.77,95.62,95.67,19912.0,79.8133,79.8133,79.6883,79.73,19912.0
2018-11-28 11:50:00,95.67,95.77,95.62,95.75,22518.0,79.73,79.8133,79.6883,79.7966,22518.0
2018-11-28 11:55:00,95.74,95.76,95.59,95.72,30465.0,79.7883,79.805,79.6633,79.7716,30465.0
2018-11-28 12:00:00,95.69,96.72,95.69,96.69,64215.0,79.7466,80.605,79.7466,80.58,64215.0
2018-11-28 12:05:00,96.7,97.23,96.7,97.14,93620.0,80.5884,81.03,80.5884,80.955,93620.0
2018-11-28 12:10:00,97.18,97.18,96.73,97.02,71021.0,80.9884,80.9884,80.6134,80.855,71021.0
2018-11-28 12:15:00,97.04,97.17,96.94,97.0,33845.0,80.8717,80.98,80.7884,80.8384,33845.0
2018-11-28 12:20:00,97.0,97.24,96.99,97.03,30876.0,80.8384,81.0384,80.83,80.8634,30876.0
2018-11-28 12:25:00,97.03,97.52,97.0,97.37,38818.0,80.8634,81.2717,80.8384,81.1467,38818.0
2018-11-28 12:30:00,97.33,97.39,97.17,97.37,48962.0,81.1134,81.1634,80.98,81.1467,48962.0
2018-11-28 12:35:00,97.37,97.45,97.12,97.35,43711.0,81.1467,81.2134,80.9384,81.1301,43711.0
2018-11-28 12:40:00,97.34,97.36,97.2,97.26,22450.0,81.1217,81.1384,81.005,81.055,22450.0
2018-11-28 12:45:00,97.28,97.41,97.12,97.19,36267.0,81.0717,81.1801,80.9384,80.9967,36267.0
2018-11-28 12:50:00,97.2,97.28,97.08,97.2,26276.0,81.005,81.0717,80.905,81.005,26276.0
2018-11-28 12:55:00,97.2,97.28,96.99,97.02,30650.0,81.005,81.0717,80.83,80.855,30650.0
2018-11-28 13:00:00,97.03,97.08,96.76,96.79,55641.0,80.8634,80.905,80.6384,80.6634,55641.0
2018-11-28 13:05:00,96.77,96.91,96.72,96.72,28411.0,80.6467,80.7634,80.605,80.605,28411.0
2018-11-28 13:10:00,96.73,96.82,96.66,96.78,24978.0,80.6134,80.6884,80.555,80.655,24978.0
2018-11-28 13:15:00,96.81,96.84,96.73,96.78,19427.0,80.68,80.705,80.6134,80.655,19427.0
2018-11-28 13:20:00,96.78,96.97,96.77,96.97,20444.0,80.655,80.8134,80.6467,80.8134,20444.0
2018-11-28 13:25:00,96.95,97.08,96.85,97.01,21668.0,80.7967,80.905,80.7134,80.8467,21668.0
2018-11-28 13:30:00,97.01,97.11,96.98,97.05,27872.0,80.8467,80.93,80.8217,80.88,27872.0
2018-11-28 13:35:00,97.06,97.25,97.04,97.17,23997.0,80.8884,81.0467,80.8717,80.98,23997.0
2018-11-28 13:40:00,97.18,97.31,97.11,97.2,22263.0,80.9884,81.0967,80.93,81.005,22263.0
2018-11-28 13:45:00,97.22,97.37,97.22,97.27,28447.0,81.0217,81.1467,81.0217,81.0634,28447.0
2018-11-28 13:50:00,97.29,97.32,97.07,97.12,24915.0,81.08,81.105,80.8967,80.9384,24915.0
2018-11-28 13:55:00,97.15,97.22,97.08,97.14,30037.0,80.9634,81.0217,80.905,80.955,30037.0
2018-11-28 14:00:00,97.15,97.32,97.07,97.31,25773.0,80.9634,81.105,80.8967,81.0967,25773.0
2018-11-28 14:05:00,97.31,97.36,97.13,97.13,26596.0,81.0967,81.1384,80.9467,80.9467,26596.0
2018-11-28 14:10:00,97.16,97.34,97.07,97.32,35258.0,80.9717,81.1217,80.8967,81.105,35258.0
2018-11-28 14:15:00,97.31,97.31,97.05,97.22,35383.0,81.0967,81.0967,80.88,81.0217,35383.0
2018-11-28 14:20:00,97.24,97.3,97.16,97.22,37898.0,81.0384,81.0884,80.9717,81.0217,37898.0
2018-11-28 14:25:00,97.23,97.39,97.2,97.28,32626.0,81.03,81.1634,81.005,81.0717,32626.0
2018-11-28 14:30:00,97.3,97.43,97.29,97.43,44607.0,81.0884,81.1967,81.08,81.1967,44607.0
2018-11-28 14:35:00,97.46,97.61,97.39,97.5,51490.0,81.2217,81.3467,81.1634,81.2551,51490.0
2018-11-28 14:40:00,97.52,97.59,97.44,97.48,40511.0,81.2717,81.3301,81.2051,81.2384,40511.0
2018-11-28 14:45:00,97.5,97.58,97.48,97.54,24312.0,81.2551,81.3217,81.2384,81.2884,24312.0
2018-11-28 14:50:00,97.56,97.74,97.41,97.41,55542.0,81.3051,81.4551,81.1801,81.1801,55542.0
2018-11-28 14:55:00,97.44,97.47,97.18,97.22,58647.0,81.2051,81.2301,80.9884,81.0217,58647.0
2018-11-28 15:00:00,97.21,97.38,97.2,97.32,46578.0,81.0134,81.1551,81.005,81.105,46578.0
2018-11-28 15:05:00,97.34,97.39,97.28,97.34,42025.0,81.1217,81.1634,81.0717,81.1217,42025.0
2018-11-28 15:10:00,97.36,97.54,97.36,97.48,29907.0,81.1384,81.2884,81.1384,81.2384,29907.0
2018-11-28 15:15:00,97.46,97.51,97.38,97.42,22746.0,81.2217,81.2634,81.1551,81.1884,22746.0
2018-11-28 15:20:00,97.41,97.63,97.41,97.59,29631.0,81.1801,81.3634,81.1801,81.3301,29631.0
2018-11-28 15:25:00,97.59,97.75,97.55,97.7,41707.0,81.3301,81.4634,81.2967,81.4217,41707.0
2018-11-28 15:30:00,97.7,97.82,97.66,97.8,50192.0,81.4217,81.5217,81.3884,81.5051,50192.0
2018-11-28 15:35:00,97.8,97.85,97.7,97.72,67747.0,81.5051,81.5467,81.4217,81.4384,67747.0
2018-11-28 15:40:00,97.73,97.78,97.67,97.69,66914.0,81.4467,81.4884,81.3967,81.4134,66914.0
2018-11-28 15:45:00,97.7,97.92,97.7,97.89,104960.0,81.4217,81.6051,81.4217,81.5801,104960.0
2018-11-28 15:50:00,97.89,97.9,97.73,97.75,121712.0,81.5801,81.5884,81.4467,81.4634,121712.0
2018-11-28 15:55:00,97.75,98.29,97.72,98.28,528971.0,81.4634,81.9134,81.4384,81.9051,528971.0
2018-11-29 09:30:00,97.99,98.24,97.7,98.1,97499.0,81.6634,81.8718,81.4217,81.7551,97499.0
2018-11-29 09:35:00,98.07,98.41,98.01,98.38,62823.0,81.7301,82.0134,81.6801,81.9884,62823.0
2018-11-29 09:40:00,98.35,98.48,98.11,98.43,52246.0,81.9634,82.0718,81.7634,82.0301,52246.0
2018-11-29 09:45:00,98.48,98.48,97.81,97.84,57513.0,82.0718,82.0718,81.5134,81.5384,57513.0
2018-11-29 09:50:00,97.84,98.05,97.59,97.73,52746.0,81.5384,81.7134,81.3301,81.4467,52746.0
2018-11-29 09:55:00,97.68,97.83,97.56,97.74,78447.0,81.4051,81.5301,81.3051,81.4551,78447.0
2018-11-29 10:00:00,97.71,97.85,97.56,97.73,108577.0,81.4301,81.5467,81.3051,81.4467,108577.0
2018-11-29 10:05:00,97.74,97.97,97.64,97.85,71508.0,81.4551,81.6467,81.3717,81.5467,71508.0
2018-11-29 10:10:00,97.83,97.88,97.68,97.75,56210.0,81.5301,81.5717,81.4051,81.4634,56210.0
2018-11-29 10:15:00,97.75,97.82,97.57,97.64,52663.0,81.4634,81.5217,81.3134,81.3717,52663.0
2018-11-29 10:20:00,97.63,97.73,97.62,97.64,88770.0,81.3634,81.4467,81.3551,81.3717,88770.0
2018-11-29 10:25:00,97.65,97.8,97.58,97.77,56234.0,81.3801,81.5051,81.3217,81.4801,56234.0
2018-11-29 10:30:00,97.76,98.2,97.75,97.9,82445.0,81.4717,81.8384,81.4634,81.5884,82445.0
2018-11-29 10:35:00,97.89,97.95,97.63,97.68,42799.0,81.5801,81.6301,81.3634,81.4051,42799.0
2018-11-29 10:40:00,97.66,97.84,97.61,97.77,50098.0,81.3884,81.5384,81.3467,81.4801,50098.0
2018-11-29 10:45:00,97.78,97.85,97.57,97.57,83479.0,81.4884,81.5467,81.3134,81.3134,83479.0
2018-11-29 10:50:00,97.57,97.7,97.46,97.53,91502.0,81.3134,81.4217,81.2217,81.2801,91502.0
2018-11-29 10:55:00,97.53,97.74,97.53,97.59,44202.0,81.2801,81.4551,81.2801,81.3301,44202.0
2018-11-29 11:00:00,97.59,97.75,97.54,97.72,71853.0,81.3301,81.4634,81.2884,81.4384,71853.0
2018-11-29 11:05:00,97.72,97.86,97.66,97.76,102287.0,81.4384,81.5551,81.3884,81.4717,102287.0
2018-11-29 11:10:00,97.73,97.92,97.7,97.89,46109.0,81.4467,81.6051,81.4217,81.5801,46109.0
2018-11-29 11:15:00,97.88,97.91,97.76,97.79,35134.0,81.5717,81.5967,81.4717,81.4967,35134.0
2018-11-29 11:20:00,97.78,98.07,97.68,97.85,56765.0,81.4884,81.7301,81.4051,81.5467,56765.0
2018-11-29 11:25:00,97.86,97.89,97.7,97.85,61597.0,81.5551,81.5801,81.4217,81.5467,61597.0
2018-11-29 11:30:00,97.85,97.92,97.77,97.81,58600.0,81.5467,81.6051,81.4801,81.5134,58600.0
2018-11-29 11:35:00,97.81,97.91,97.74,97.81,42771.0,81.5134,81.5967,81.4551,81.5134,42771.0
2018-11-29 11:40:00,97.86,97.95,97.79,97.9,19831.0,81.5551,81.6301,81.4967,81.5884,19831.0
2018-11-29 11:45:00,97.9,97.97,97.81,97.88,26093.0,81.5884,81.6467,81.5134,81.5717,26093.0
2018-11-29 11:50:00,97.87,97.94,97.81,97.87,27864.0,81.5634,81.6217,81.5134,81.5634,27864.0
2018-11-29 11:55:00,97.86,97.91,97.7,97.88,32658.0,81.5551,81.5967,81.4217,81.5717,32658.0
2018-11-29 12:00:00,97.85,97.87,97.72,97.82,28065.0,81.5467,81.5634,81.4384,81.5217,28065.0
2018-11-29 12:05:00,97.81,97.89,97.71,97.79,23929.0,81.5134,81.5801,81.4301,81.4967,23929.0
2018-11-29 12:10:00,97.79,97.8,97.72,97.78,37168.0,81.4967,81.5051,81.4384,81.4884,37168.0
2018-11-29 12:15:00,97.77,97.93,97.76,97.9,31986.0,81.4801,81.6134,81.4717,81.5884,31986.0
2018-11-29 12:20:00,97.9,97.91,97.86,97.88,16201.0,81.5884,81.5967,81.5551,81.5717,16201.0
2018-11-29 12:25:00,97.88,97.97,97.86,97.93,27063.0,81.5717,81.6467,81.5551,81.6134,27063.0
2018-11-29 12:30:00,97.92,97.99,97.78,97.78,32705.0,81.6051,81.6634,81.4884,81.4884,32705.0
2018-11-29 12:35:00,97.75,97.89,97.73,97.88,23985.0,81.4634,81.5801,81.4467,81.5717,23985.0
2018-11-29 12:40:00,97.87,97.97,97.86,97.95,21391.0,81.5634,81.6467,81.5551,81.6301,21391.0
2018-11-29 12:45:00,97.94,97.95,97.79,97.88,17081.0,81.6217,81.6301,81.4967,81.5717,17081.0
2018-11-29 12:50:00,97.89,98.0,97.89,97.95,20901.0,81.5801,81.6718,81.5801,81.6301,20901.0
2018-11-29 12:55:00,97.96,98.07,97.96,98.06,17711.0,81.6384,81.7301,81.6384,81.7218,17711.0
2018-11-29 13:00:00,98.05,98.06,98.0,98.03,28852.0,81.7134,81.7218,81.6718,81.6968,28852.0
2018-11-29 13:05:00,98.02,98.02,97.85,97.87,40462.0,81.6884,81.6884,81.5467,81.5634,40462.0
2018-11-29 13:10:00,97.86,97.9,97.84,97.86,34025.0,81.5551,81.5884,81.5384,81.5551,34025.0
2018-11-29 13:15:00,97.85,97.88,97.78,97.78,21085.0,81.5467,81.5717,81.4884,81.4884,21085.0
2018-11-29 13:20:00,97.76,97.8,97.71,97.75,25791.0,81.4717,81.5051,81.4301,81.4634,25791.0
2018-11-29 13:25:00,97.75,97.82,97.75,97.77,16478.0,81.4634,81.5217,81.4634,81.4801,16478.0
2018-11-29 13:30:00,97.78,97.84,97.74,97.77,16210.0,81.4884,81.5384,81.4551,81.4801,16210.0
2018-11-29 13:35:00,97.75,97.8,97.7,97.77,37345.0,81.4634,81.5051,81.4217,81.4801,37345.0
2018-11-29 13:40:00,97.77,97.81,97.76,97.8,22697.0,81.4801,81.5134,81.4717,81.5051,22697.0
2018-11-29 13:45:00,97.8,97.99,97.79,97.97,32428.0,81.5051,81.6634,81.4967,81.6467,32428.0
2018-11-29 13:50:00,97.99,98.0,97.85,97.85,12976.0,81.6634,81.6718,81.5467,81.5467,12976.0
2018-11-29 13:55:00,97.86,97.88,97.8,97.83,20766.0,81.5551,81.5717,81.5051,81.5301,20766.0
2018-11-29 14:00:00,97.83,98.07,97.77,97.9,34158.0,81.5301,81.7301,81.4801,81.5884,34158.0
2018-11-29 14:05:00,97.89,97.89,97.8,97.81,13324.0,81.5801,81.5801,81.5051,81.5134,13324.0
2018-11-29 14:10:00,97.82,98.09,97.82,98.04,22239.0,81.5217,81.7468,81.5217,81.7051,22239.0
2018-11-29 14:15:00,98.05,98.12,97.94,98.1,28227.0,81.7134,81.7718,81.6217,81.7551,28227.0
2018-11-29 14:20:00,98.11,98.19,98.07,98.08,21286.0,81.7634,81.8301,81.7301,81.7384,21286.0
2018-11-29 14:25:00,98.1,98.15,98.08,98.1,21563.0,81.7551,81.7968,81.7384,81.7551,21563.0
2018-11-29 14:30:00,98.09,98.19,97.98,98.13,79093.0,81.7468,81.8301,81.6551,81.7801,79093.0
2018-11-29 14:35:00,98.13,98.13,97.91,97.92,21476.0,81.7801,81.7801,81.5967,81.6051,21476.0
2018-11-29 14:40:00,97.91,98.12,97.91,98.12,27129.0,81.5967,81.7718,81.5967,81.7718,27129.0
2018-11-29 14:45:00,98.11,98.16,98.01,98.1,50235.0,81.7634,81.8051,81.6801,81.7551,50235.0
2018-11-29 14:50:00,98.1,98.33,98.09,98.24,38355.0,81.7551,81.9468,81.7468,81.8718,38355.0
2018-11-29 14:55:00,98.22,98.27,98.2,98.25,29985.0,81.8551,81.8968,81.8384,81.8801,29985.0
2018-11-29 15:00:00,98.26,98.29,98.22,98.24,37328.0,81.8884,81.9134,81.8551,81.8718,37328.0
2018-11-29 15:05:00,98.25,98.28,98.17,98.25,28955.0,81.8801,81.9051,81.8134,81.8801,28955.0
2018-11-29 15:10:00,98.25,98.29,98.21,98.29,39983.0,81.8801,81.9134,81.8468,81.9134,39983.0
2018-11-29 15:15:00,98.27,98.28,98.14,98.18,48490.0,81.8968,81.9051,81.7884,81.8218,48490.0
2018-11-29 15:20:00,98.19,98.22,97.95,97.95,74947.0,81.8301,81.8551,81.6301,81.6301,74947.0
2018-11-29 15:25:00,97.95,98.0,97.86,97.97,31285.0,81.6301,81.6718,81.5551,81.6467,31285.0
2018-11-29 15:30:00,97.97,97.97,97.87,97.95,59622.0,81.6467,81.6467,81.5634,81.6301,59622.0
2018-11-29 15:35:00,97.95,97.95,97.71,97.8,56002.0,81.6301,81.6301,81.4301,81.5051,56002.0
2018-11-29 15:40:00,97.8,97.87,97.78,97.81,55621.0,81.5051,81.5634,81.4884,81.5134,55621.0
2018-11-29 15:45:00,97.8,97.9,97.78,97.81,87744.0,81.5051,81.5884,81.4884,81.5134,87744.0
2018-11-29 15:50:00,97.81,97.85,97.72,97.82,129168.0,81.5134,81.5467,81.4384,81.5217,129168.0
2018-11-29 15:55:00,97.82,97.82,97.33,97.43,578541.0,81.5217,81.5217,81.1134,81.1967,578541.0
2018-11-30 09:30:00,97.78,97.78,96.92,97.03,60660.0,81.4884,81.4884,80.7717,80.8634,60660.0
2018-11-30 09:35:00,96.98,97.32,96.94,97.23,32656.0,80.8217,81.105,80.7884,81.03,32656.0
2018-11-30 09:40:00,97.23,97.44,97.07,97.43,26756.0,81.03,81.2051,80.8967,81.1967,26756.0
2018-11-30 09:45:00,97.43,97.82,97.42,97.78,36848.0,81.1967,81.5217,81.1884,81.4884,36848.0
2018-11-30 09:50:00,97.79,98.03,97.74,97.97,39173.0,81.4967,81.6968,81.4551,81.6467,39173.0
2018-11-30 09:55:00,97.96,98.1,97.9,98.07,41490.0,81.6384,81.7551,81.5884,81.7301,41490.0
2018-11-30 10:00:00,98.05,98.13,97.87,98.06,43342.0,81.7134,81.7801,81.5634,81.7218,43342.0
2018-11-30 10:05:00,98.05,98.23,98.04,98.2,53512.0,81.7134,81.8634,81.7051,81.8384,53512.0
2018-11-30 10:10:00,98.18,98.4,98.18,98.33,47628.0,81.8218,82.0051,81.8218,81.9468,47628.0
2018-11-30 10:15:00,98.32,98.45,98.26,98.43,44647.0,81.9384,82.0468,81.8884,82.0301,44647.0
2018-11-30 10:20:00,98.44,98.69,98.42,98.61,52187.0,82.0384,82.2468,82.0218,82.1801,52187.0
2018-11-30 10:25:00,98.62,98.77,98.55,98.75,38430.0,82.1884,82.3135,82.1301,82.2968,38430.0
2018-11-30 10:30:00,98.75,99.0,98.73,98.94,61306.0,82.2968,82.5051,82.2801,82.4551,61306.0
2018-11-30 10:35:00,98.92,98.98,98.76,98.79,23179.0,82.4385,82.4885,82.3051,82.3301,23179.0
2018-11-30 10:40:00,98.79,98.92,98.73,98.75,22233.0,82.3301,82.4385,82.2801,82.2968,22233.0
2018-11-30 10:45:00,98.75,98.83,98.6,98.82,45932.0,82.2968,82.3635,82.1718,82.3551,45932.0
2018-11-30 10:50:00,98.84,98.89,98.71,98.82,39327.0,82.3718,82.4135,82.2635,82.3551,39327.0
2018-11-30 10:55:00,98.8,98.82,98.62,98.64,110582.0,82.3385,82.3551,82.1884,82.2051,110582.0
2018-11-30 11:00:00,98.62,98.64,98.52,98.55,59076.0,82.1884,82.2051,82.1051,82.1301,59076.0
2018-11-30 11:05:00,98.55,98.61,98.51,98.56,36911.0,82.1301,82.1801,82.0968,82.1384,36911.0
2018-11-30 11:10:00,98.54,98.58,98.47,98.52,30034.0,82.1218,82.1551,82.0634,82.1051,30034.0
2018-11-30 11:15:00,98.49,98.59,98.49,98.55,26298.0,82.0801,82.1634,82.0801,82.1301,26298.0
2018-11-30 11:20:00,98.53,98.55,98.26,98.29,33988.0,82.1134,82.1301,81.8884,81.9134,33988.0
2018-11-30 11:25:00,98.27,98.39,98.2,98.3,51124.0,81.8968,81.9968,81.8384,81.9218,51124.0
2018-11-30 11:30:00,98.29,98.37,98.16,98.3,40874.0,81.9134,81.9801,81.8051,81.9218,40874.0
2018-11-30 11:35:00,98.3,98.41,98.25,98.33,27145.0,81.9218,82.0134,81.8801,81.9468,27145.0
2018-11-30 11:40:00,98.33,98.57,98.33,98.56,22514.0,81.9468,82.1468,81.9468,82.1384,22514.0
2018-11-30 11:45:00,98.55,98.63,98.54,98.58,35222.0,82.1301,82.1968,82.1218,82.1551,35222.0
2018-11-30 11:50:00,98.59,98.61,98.55,98.56,18847.0,82.1634,82.1801,82.1301,82.1384,18847.0
2018-11-30 11:55:00,98.55,98.64,98.52,98.57,16190.0,82.1301,82.2051,82.1051,82.1468,16190.0
2018-11-30 12:00:00,98.56,98.56,98.43,98.43,25975.0,82.1384,82.1384,82.0301,82.0301,25975.0
2018-11-30 12:05:00,98.42,98.51,98.36,98.5,27043.0,82.0218,82.0968,81.9718,82.0884,27043.0
2018-11-30 12:10:00,98.49,98.56,98.47,98.51,31119.0,82.0801,82.1384,82.0634,82.0968,31119.0
2018-11-30 12:15:00,98.54,98.57,98.5,98.57,23675.0,82.1218,82.1468,82.0884,82.1468,23675.0
2018-11-30 12:20:00,98.55,98.58,98.5,98.52,18848.0,82.1301,82.1551,82.0884,82.1051,18848.0
2018-11-30 12:25:00,98.52,98.53,98.38,98.41,38451.0,82.1051,82.1134,81.9884,82.0134,38451.0
2018-11-30 12:30:00,98.42,98.44,98.37,98.37,14017.0,82.0218,82.0384,81.9801,81.9801,14017.0
2018-11-30 12:35:00,98.37,98.4,98.31,98.33,10827.0,81.9801,82.0051,81.9301,81.9468,10827.0
2018-11-30 12:40:00,98.32,98.37,98.25,98.31,20841.0,81.9384,81.9801,81.8801,81.9301,20841.0
2018-11-30 12:45:00,98.3,98.48,98.3,98.41,15660.0,81.9218,82.0718,81.9218,82.0134,15660.0
2018-11-30 12:50:00,98.4,98.46,98.4,98.44,7674.0,82.0051,82.0551,82.0051,82.0384,7674.0
2018-11-30 12:55:00,98.44,98.46,98.37,98.37,13203.0,82.0384,82.0551,81.9801,81.9801,13203.0
2018-11-30 13:00:00,98.36,98.37,98.28,98.32,15768.0,81.9718,81.9801,81.9051,81.9384,15768.0
2018-11-30 13:05:00,98.31,98.41,98.26,98.34,66951.0,81.9301,82.0134,81.8884,81.9551,66951.0
2018-11-30 13:10:00,98.34,98.34,98.24,98.28,14767.0,81.9551,81.9551,81.8718,81.9051,14767.0
2018-11-30 13:15:00,98.28,98.28,98.21,98.22,18504.0,81.9051,81.9051,81.8468,81.8551,18504.0
2018-11-30 13:20:00,98.23,98.59,98.23,98.58,130887.0,81.8634,82.1634,81.8634,82.1551,130887.0
2018-11-30 13:25:00,98.58,98.61,98.53,98.55,16112.0,82.1551,82.1801,82.1134,82.1301,16112.0
2018-11-30 13:30:00,98.57,98.66,98.46,98.62,79227.0,82.1468,82.2218,82.0551,82.1884,79227.0
2018-11-30 13:35:00,98.62,98.94,98.62,98.91,57386.0,82.1884,82.4551,82.1884,82.4301,57386.0
2018-11-30 13:40:00,98.91,99.05,98.89,99.05,55321.0,82.4301,82.5468,82.4135,82.5468,55321.0
2018-11-30 13:45:00,99.05,99.15,99.03,99.15,30278.0,82.5468,82.6301,82.5301,82.6301,30278.0
2018-11-30 13:50:00,99.17,99.23,99.12,99.15,28055.0,82.6468,82.6968,82.6051,82.6301,28055.0
2018-11-30 13:55:00,99.14,99.21,99.12,99.17,15035.0,82.6218,82.6801,82.6051,82.6468,15035.0
2018-11-30 14:00:00,99.17,99.24,99.08,99.2,31343.0,82.6468,82.7051,82.5718,82.6718,31343.0
2018-11-30 14:05:00,99.18,99.22,99.11,99.14,22409.0,82.6551,82.6885,82.5968,82.6218,22409.0
2018-11-30 14:10:00,99.12,99.16,99.05,99.06,32035.0,82.6051,82.6385,82.5468,82.5551,32035.0
2018-11-30 14:15:00,99.08,99.18,99.0,99.04,48405.0,82.5718,82.6551,82.5051,82.5385,48405.0
2018-11-30 14:20:00,99.04,99.1,99.02,99.04,27091.0,82.5385,82.5885,82.5218,82.5385,27091.0
2018-11-30 14:25:00,99.03,99.14,99.03,99.13,24690.0,82.5301,82.6218,82.5301,82.6135,24690.0
2018-11-30 14:30:00,99.13,99.47,99.13,99.3,123344.0,82.6135,82.8968,82.6135,82.7552,123344.0
2018-11-30 14:35:00,99.32,99.36,99.19,99.22,36896.0,82.7718,82.8052,82.6635,82.6885,36896.0
2018-11-30 14:40:00,99.2,99.33,99.19,99.3,17450.0,82.6718,82.7802,82.6635,82.7552,17450.0
2018-11-30 14:45:00,99.3,99.32,99.23,99.3,24689.0,82.7552,82.7718,82.6968,82.7552,24689.0
2018-11-30 14:50:00,99.32,99.42,99.27,99.3,40271.0,82.7718,82.8552,82.7302,82.7552,40271.0
2018-11-30 14:55:00,99.3,99.36,99.23,99.32,51905.0,82.7552,82.8052,82.6968,82.7718,51905.0
2018-11-30 15:00:00,99.32,99.33,99.24,99.27,29613.0,82.7718,82.7802,82.7051,82.7302,29613.0
2018-11-30 15:05:00,99.26,99.49,99.25,99.47,42769.0,82.7218,82.9135,82.7135,82.8968,42769.0
2018-11-30 15:10:00,99.47,99.48,99.39,99.43,44321.0,82.8968,82.9052,82.8302,82.8635,44321.0
2018-11-30 15:15:00,99.43,99.56,99.43,99.51,29760.0,82.8635,82.9718,82.8635,82.9302,29760.0
2018-11-30 15:20:00,99.53,99.59,99.49,99.58,28895.0,82.9468,82.9968,82.9135,82.9885,28895.0
2018-11-30 15:25:00,99.58,99.58,99.39,99.4,36598.0,82.9885,82.9885,82.8302,82.8385,36598.0
2018-11-30 15:30:00,99.41,99.51,99.39,99.44,73045.0,82.8468,82.9302,82.8302,82.8718,73045.0
2018-11-30 15:35:00,99.43,99.44,99.31,99.44,59864.0,82.8635,82.8718,82.7635,82.8718,59864.0
2018-11-30 15:40:00,99.42,99.54,99.35,99.41,83959.0,82.8552,82.9552,82.7968,82.8468,83959.0
2018-11-30 15:45:00,99.42,99.42,99.12,99.14,96504.0,82.8552,82.8552,82.6051,82.6218,96504.0
2018-11-30 15:50:00,99.14,99.17,98.93,98.95,163535.0,82.6218,82.6468,82.4468,82.4635,163535.0
2018-11-30 15:55:00,98.95,99.89,98.95,99.79,638557.0,82.4635,83.2468,82.4635,83.1635,638557.0
2018-12-03 09:30:00,102.5,102.5,101.84,101.9,472433.0,85.422,85.422,84.872,84.922,472433.0
2018-12-03 09:35:00,101.93,102.08,101.56,101.61,176156.0,84.947,85.072,84.6386,84.6803,176156.0
2018-12-03 09:40:00,101.64,102.52,101.64,102.47,162877.0,84.7053,85.4387,84.7053,85.397,162877.0
2018-12-03 09:45:00,102.47,102.5,101.82,101.83,122997.0,85.397,85.422,84.8553,84.8636,122997.0
2018-12-03 09:50:00,101.83,101.87,101.59,101.6,96949.0,84.8636,84.897,84.6636,84.6719,96949.0
2018-12-03 09:55:00,101.6,101.8,101.48,101.64,81981.0,84.6719,84.8386,84.5719,84.7053,81981.0
2018-12-03 10:00:00,101.68,102.16,101.54,102.16,68409.0,84.7386,85.1386,84.6219,85.1386,68409.0
2018-12-03 10:05:00,102.18,102.42,102.16,102.4,68217.0,85.1553,85.3553,85.1386,85.3386,68217.0
2018-12-03 10:10:00,102.42,102.58,102.02,102.08,133196.0,85.3553,85.4887,85.022,85.072,133196.0
2018-12-03 10:15:00,102.06,102.27,101.8,102.16,207340.0,85.0553,85.2303,84.8386,85.1386,207340.0
2018-12-03 10:20:00,102.16,102.44,102.04,102.35,50528.0,85.1386,85.372,85.0386,85.297,50528.0
2018-12-03 10:25:00,102.34,102.45,102.29,102.31,108826.0,85.2886,85.3803,85.247,85.2636,108826.0
2018-12-03 10:30:00,102.32,102.42,102.1,102.21,102971.0,85.272,85.3553,85.0886,85.1803,102971.0
2018-12-03 10:35:00,102.22,102.26,101.95,101.96,42028.0,85.1886,85.222,84.9636,84.972,42028.0
2018-12-03 10:40:00,101.95,102.14,101.83,102.04,52702.0,84.9636,85.122,84.8636,85.0386,52702.0
2018-12-03 10:45:00,102.07,102.1,101.81,101.91,38028.0,85.0636,85.0886,84.8469,84.9303,38028.0
2018-12-03 10:50:00,101.88,101.92,101.34,101.34,99996.0,84.9053,84.9386,84.4553,84.4553,99996.0
2018-12-03 10:55:00,101.33,101.35,101.12,101.14,97123.0,84.4469,84.4636,84.2719,84.2886,97123.0
2018-12-03 11:00:00,101.15,101.18,100.96,101.17,63961.0,84.2969,84.3219,84.1386,84.3136,63961.0
2018-12-03 11:05:00,101.16,101.19,100.88,101.16,65996.0,84.3052,84.3302,84.0719,84.3052,65996.0
2018-12-03 11:10:00,101.18,101.29,101.01,101.11,44312.0,84.3219,84.4136,84.1802,84.2636,44312.0
2018-12-03 11:15:00,101.12,101.25,101.0,101.05,51403.0,84.2719,84.3803,84.1719,84.2136,51403.0
2018-12-03 11:20:00,101.07,101.07,100.8,100.82,84555.0,84.2302,84.2302,84.0052,84.0219,84555.0
2018-12-03 11:25:00,100.83,100.98,100.53,100.98,66192.0,84.0302,84.1552,83.7802,84.1552,66192.0
2018-12-03 11:30:00,100.99,101.2,100.97,101.12,70863.0,84.1636,84.3386,84.1469,84.2719,70863.0
2018-12-03 11:35:00,101.12,101.15,100.81,100.88,73048.0,84.2719,84.2969,84.0136,84.0719,73048.0
2018-12-03 11:40:00,100.88,100.92,100.46,100.55,50065.0,84.0719,84.1052,83.7219,83.7969,50065.0
2018-12-03 11:45:00,100.56,100.65,100.45,100.57,36363.0,83.8052,83.8802,83.7135,83.8136,36363.0
2018-12-03 11:50:00,100.6,100.75,100.54,100.69,48762.0,83.8386,83.9636,83.7885,83.9136,48762.0
2018-12-03 11:55:00,100.68,100.85,100.53,100.74,114814.0,83.9052,84.0469,83.7802,83.9552,114814.0
2018-12-03 12:00:00,100.73,100.9,100.73,100.8,30135.0,83.9469,84.0886,83.9469,84.0052,30135.0
2018-12-03 12:05:00,100.81,101.03,100.77,100.9,36559.0,84.0136,84.1969,83.9802,84.0886,36559.0
2018-12-03 12:10:00,100.9,101.01,100.82,100.93,37021.0,84.0886,84.1802,84.0219,84.1136,37021.0
2018-12-03 12:15:00,100.92,101.02,100.83,100.94,58356.0,84.1052,84.1886,84.0302,84.1219,58356.0
2018-12-03 12:20:00,100.94,101.29,100.92,101.29,20351.0,84.1219,84.4136,84.1052,84.4136,20351.0
2018-12-03 12:25:00,101.29,101.43,101.27,101.42,16958.0,84.4136,84.5303,84.3969,84.5219,16958.0
2018-12-03 12:30:00,101.45,101.47,101.31,101.42,33070.0,84.5469,84.5636,84.4303,84.5219,33070.0
2018-12-03 12:35:00,101.41,101.41,101.07,101.09,47379.0,84.5136,84.5136,84.2302,84.2469,47379.0
2018-12-03 12:40:00,101.09,101.11,100.95,101.02,20135.0,84.2469,84.2636,84.1302,84.1886,20135.0
2018-12-03 12:45:00,101.01,101.08,100.96,101.04,25839.0,84.1802,84.2386,84.1386,84.2052,25839.0
2018-12-03 12:50:00,101.04,101.05,100.85,100.86,20197.0,84.2052,84.2136,84.0469,84.0552,20197.0
2018-12-03 12:55:00,100.88,101.06,100.88,101.06,16467.0,84.0719,84.2219,84.0719,84.2219,16467.0
2018-12-03 13:00:00,101.07,101.31,101.07,101.27,29315.0,84.2302,84.4303,84.2302,84.3969,29315.0
2018-12-03 13:05:00,101.25,101.3,101.15,101.16,22728.0,84.3803,84.4219,84.2969,84.3052,22728.0
2018-12-03 13:10:00,101.18,101.37,101.18,101.26,41375.0,84.3219,84.4803,84.3219,84.3886,41375.0
2018-12-03 13:15:00,101.26,101.41,101.24,101.29,31977.0,84.3886,84.5136,84.3719,84.4136,31977.0
2018-12-03 13:20:00,101.3,101.42,101.29,101.41,22014.0,84.4219,84.5219,84.4136,84.5136,22014.0
2018-12-03 13:25:00,101.41,101.43,101.27,101.41,24883.0,84.5136,84.5303,84.3969,84.5136,24883.0
2018-12-03 13:30:00,101.43,101.43,101.25,101.25,20493.0,84.5303,84.5303,84.3803,84.3803,20493.0
2018-12-03 13:35:00,101.26,101.27,101.08,101.09,18901.0,84.3886,84.3969,84.2386,84.2469,18901.0
2018-12-03 13:40:00,101.08,101.19,101.01,101.18,23761.0,84.2386,84.3302,84.1802,84.3219,23761.0
2018-12-03 13:45:00,101.19,101.22,101.01,101.08,28439.0,84.3302,84.3553,84.1802,84.2386,28439.0
2018-12-03 13:50:00,101.05,101.26,101.05,101.25,67119.0,84.2136,84.3886,84.2136,84.3803,67119.0
2018-12-03 13:55:00,101.24,101.28,101.17,101.25,28306.0,84.3719,84.4053,84.3136,84.3803,28306.0
2018-12-03 14:00:00,101.25,101.36,101.23,101.28,29628.0,84.3803,84.4719,84.3636,84.4053,29628.0
2018-12-03 14:05:00,101.32,101.39,101.02,101.13,27266.0,84.4386,84.4969,84.1886,84.2802,27266.0
2018-12-03 14:10:00,101.16,101.36,101.14,101.21,33150.0,84.3052,84.4719,84.2886,84.3469,33150.0
2018-12-03 14:15:00,101.2,101.32,101.13,101.24,59899.0,84.3386,84.4386,84.2802,84.3719,59899.0
2018-12-03 14:20:00,101.24,101.37,101.15,101.28,83260.0,84.3719,84.4803,84.2969,84.4053,83260.0
2018-12-03 14:25:00,101.29,101.4,101.17,101.28,97454.0,84.4136,84.5053,84.3136,84.4053,97454.0
2018-12-03 14:30:00,101.29,101.46,101.24,101.29,61419.0,84.4136,84.5553,84.3719,84.4136,61419.0
2018-12-03 14:35:00,101.27,101.4,101.27,101.33,53581.0,84.3969,84.5053,84.3969,84.4469,53581.0
2018-12-03 14:40:00,101.33,101.38,101.18,101.27,42132.0,84.4469,84.4886,84.3219,84.3969,42132.0
2018-12-03 14:45:00,101.27,101.53,101.26,101.53,32241.0,84.3969,84.6136,84.3886,84.6136,32241.0
2018-12-03 14:50:00,101.52,101.6,101.3,101.33,37868.0,84.6053,84.6719,84.4219,84.4469,37868.0
2018-12-03 14:55:00,101.32,101.41,101.29,101.37,39133.0,84.4386,84.5136,84.4136,84.4803,39133.0
2018-12-03 15:00:00,101.37,101.37,101.15,101.25,38779.0,84.4803,84.4803,84.2969,84.3803,38779.0
2018-12-03 15:05:00,101.24,101.44,101.19,101.27,42087.0,84.3719,84.5386,84.3302,84.3969,42087.0
2018-12-03 15:10:00,101.27,101.55,101.27,101.54,61316.0,84.3969,84.6303,84.3969,84.6219,61316.0
2018-12-03 15:15:00,101.54,101.62,101.32,101.34,85317.0,84.6219,84.6886,84.4386,84.4553,85317.0
2018-12-03 15:20:00,101.34,101.41,101.23,101.24,107921.0,84.4553,84.5136,84.3636,84.3719,107921.0
2018-12-03 15:25:00,101.24,101.27,101.05,101.22,116031.0,84.3719,84.3969,84.2136,84.3553,116031.0
2018-12-03 15:30:00,101.24,101.33,101.07,101.3,92967.0,84.3719,84.4469,84.2302,84.4219,92967.0
2018-12-03 15:35:00,101.29,101.4,101.27,101.38,82791.0,84.4136,84.5053,84.3969,84.4886,82791.0
2018-12-03 15:40:00,101.39,101.41,101.16,101.19,66432.0,84.4969,84.5136,84.3052,84.3302,66432.0
2018-12-03 15:45:00,101.2,101.27,101.07,101.12,90130.0,84.3386,84.3969,84.2302,84.2719,90130.0
2018-12-03 15:50:00,101.12,101.18,100.95,100.96,143411.0,84.2719,84.3219,84.1302,84.1386,143411.0
2018-12-03 15:55:00,100.96,101.19,100.93,101.19,271841.0,84.1386,84.3302,84.1136,84.3302,271841.0
2018-12-04 09:30:00,100.84,101.08,100.41,100.64,89251.0,84.0386,84.2386,83.6802,83.8719,89251.0
2018-12-04 09:35:00,100.64,100.72,100.39,100.52,35110.0,83.8719,83.9386,83.6635,83.7719,35110.0
2018-12-04 09:40:00,100.52,100.52,100.12,100.16,40510.0,83.7719,83.7719,83.4385,83.4719,40510.0
2018-12-04 09:45:00,100.18,100.18,99.95,100.02,45631.0,83.4885,83.4885,83.2969,83.3552,45631.0
2018-12-04 09:50:00,99.98,100.02,99.75,99.81,69981.0,83.3219,83.3552,83.1302,83.1802,69981.0
2018-12-04 09:55:00,99.82,100.01,99.71,99.93,41885.0,83.1885,83.3469,83.0968,83.2802,41885.0
2018-12-04 10:00:00,99.9,99.91,99.53,99.54,56096.0,83.2552,83.2635,82.9468,82.9552,56096.0
2018-12-04 10:05:00,99.52,99.69,99.5,99.63,78328.0,82.9385,83.0802,82.9218,83.0302,78328.0
2018-12-04 10:10:00,99.6,99.78,99.45,99.51,53447.0,83.0052,83.1552,82.8802,82.9302,53447.0
2018-12-04 10:15:00,99.49,99.71,99.39,99.44,47981.0,82.9135,83.0968,82.8302,82.8718,47981.0
2018-12-04 10:20:00,99.44,99.53,99.4,99.48,30970.0,82.8718,82.9468,82.8385,82.9052,30970.0
2018-12-04 10:25:00,99.49,99.62,99.38,99.55,74535.0,82.9135,83.0218,82.8218,82.9635,74535.0
2018-12-04 10:30:00,99.55,99.63,99.49,99.59,59633.0,82.9635,83.0302,82.9135,82.9968,59633.0
2018-12-04 10:35:00,99.59,99.84,99.5,99.76,40996.0,82.9968,83.2052,82.9218,83.1385,40996.0
2018-12-04 10:40:00,99.79,99.96,99.78,99.82,31624.0,83.1635,83.3052,83.1552,83.1885,31624.0
2018-12-04 10:45:00,99.8,99.84,99.61,99.84,25399.0,83.1718,83.2052,83.0135,83.2052,25399.0
2018-12-04 10:50:00,99.83,99.83,99.63,99.64,35161.0,83.1968,83.1968,83.0302,83.0385,35161.0
2018-12-04 10:55:00,99.66,99.74,99.57,99.57,64247.0,83.0552,83.1218,82.9802,82.9802,64247.0
2018-12-04 11:00:00,99.56,99.65,99.45,99.59,61041.0,82.9718,83.0468,82.8802,82.9968,61041.0
2018-12-04 11:05:00,99.56,99.83,99.55,99.61,39033.0,82.9718,83.1968,82.9635,83.0135,39033.0
2018-12-04 11:10:00,99.6,99.64,99.52,99.55,43143.0,83.0052,83.0385,82.9385,82.9635,43143.0
2018-12-04 11:15:00,99.55,99.64,99.5,99.5,44265.0,82.9635,83.0385,82.9218,82.9218,44265.0
2018-12-04 11:20:00,99.52,99.65,99.45,99.53,26535.0,82.9385,83.0468,82.8802,82.9468,26535.0
2018-12-04 11:25:00,99.52,99.52,99.12,99.18,52210.0,82.9385,82.9385,82.6051,82.6551,52210.0
2018-12-04 11:30:00,99.19,99.29,99.1,99.21,51968.0,82.6635,82.7468,82.5885,82.6801,51968.0
2018-12-04 11:35:00,99.2,99.37,99.18,99.34,27029.0,82.6718,82.8135,82.6551,82.7885,27029.0
2018-12-04 11:40:00,99.34,99.51,99.34,99.43,27071.0,82.7885,82.9302,82.7885,82.8635,27071.0
2018-12-04 11:45:00,99.4,99.49,99.4,99.49,24399.0,82.8385,82.9135,82.8385,82.9135,24399.0
2018-12-04 11:50:00,99.46,99.55,99.35,99.52,21385.0,82.8885,82.9635,82.7968,82.9385,21385.0
2018-12-04 11:55:00,99.53,99.55,99.35,99.37,24450.0,82.9468,82.9635,82.7968,82.8135,24450.0
2018-12-04 12:00:00,99.36,99.41,99.13,99.13,43877.0,82.8052,82.8468,82.6135,82.6135,43877.0
2018-12-04 12:05:00,99.11,99.15,98.86,99.05,62800.0,82.5968,82.6301,82.3885,82.5468,62800.0
2018-12-04 12:10:00,99.08,99.12,98.74,98.75,61934.0,82.5718,82.6051,82.2885,82.2968,61934.0
2018-12-04 12:15:00,98.76,98.82,98.55,98.71,39778.0,82.3051,82.3551,82.1301,82.2635,39778.0
2018-12-04 12:20:00,98.72,98.79,98.42,98.45,35476.0,82.2718,82.3301,82.0218,82.0468,35476.0
2018-12-04 12:25:00,98.45,98.57,98.29,98.31,41079.0,82.0468,82.1468,81.9134,81.9301,41079.0
2018-12-04 12:30:00,98.31,98.33,97.71,98.07,70696.0,81.9301,81.9468,81.4301,81.7301,70696.0
2018-12-04 12:35:00,98.1,98.29,98.0,98.15,46435.0,81.7551,81.9134,81.6718,81.7968,46435.0
2018-12-04 12:40:00,98.14,98.28,98.07,98.2,37988.0,81.7884,81.9051,81.7301,81.8384,37988.0
2018-12-04 12:45:00,98.2,98.32,98.14,98.2,35664.0,81.8384,81.9384,81.7884,81.8384,35664.0
2018-12-04 12:50:00,98.17,98.19,97.87,97.89,32750.0,81.8134,81.8301,81.5634,81.5801,32750.0
2018-12-04 12:55:00,97.94,98.02,97.76,97.79,40019.0,81.6217,81.6884,81.4717,81.4967,40019.0
2018-12-04 13:00:00,97.77,97.99,97.75,97.96,28178.0,81.4801,81.6634,81.4634,81.6384,28178.0
2018-12-04 13:05:00,97.96,98.02,97.75,97.77,31115.0,81.6384,81.6884,81.4634,81.4801,31115.0
2018-12-04 13:10:00,97.77,97.79,97.56,97.56,40864.0,81.4801,81.4967,81.3051,81.3051,40864.0
2018-12-04 13:15:00,97.57,97.86,97.54,97.8,36246.0,81.3134,81.5551,81.2884,81.5051,36246.0
2018-12-04 13:20:00,97.8,97.81,97.66,97.74,28693.0,81.5051,81.5134,81.3884,81.4551,28693.0
2018-12-04 13:25:00,97.72,97.72,97.26,97.49,38838.0,81.4384,81.4384,81.055,81.2467,38838.0
2018-12-04 13:30:00,97.46,97.59,97.36,97.47,32744.0,81.2217,81.3301,81.1384,81.2301,32744.0
2018-12-04 13:35:00,97.45,97.51,97.1,97.16,26717.0,81.2134,81.2634,80.9217,80.9717,26717.0
2018-12-04 13:40:00,97.16,97.29,96.99,97.24,72704.0,80.9717,81.08,80.83,81.0384,72704.0
2018-12-04 13:45:00,97.23,97.53,97.15,97.37,42149.0,81.03,81.2801,80.9634,81.1467,42149.0
2018-12-04 13:50:00,97.37,97.38,97.12,97.32,59229.0,81.1467,81.1551,80.9384,81.105,59229.0
2018-12-04 13:55:00,97.27,97.43,97.16,97.17,80879.0,81.0634,81.1967,80.9717,80.98,80879.0
2018-12-04 14:00:00,97.16,97.23,96.98,96.99,59011.0,80.9717,81.03,80.8217,80.83,59011.0
2018-12-04 14:05:00,96.98,97.32,96.97,97.3,76425.0,80.8217,81.105,80.8134,81.0884,76425.0
2018-12-04 14:10:00,97.3,97.44,97.2,97.3,86514.0,81.0884,81.2051,81.005,81.0884,86514.0
2018-12-04 14:15:00,97.3,97.36,97.23,97.35,57740.0,81.0884,81.1384,81.03,81.1301,57740.0
2018-12-04 14:20:00,97.35,97.37,97.2,97.21,38595.0,81.1301,81.1467,81.005,81.0134,38595.0
2018-12-04 14:25:00,97.22,97.23,97.06,97.09,55728.0,81.0217,81.03,80.8884,80.9134,55728.0
2018-12-04 14:30:00,97.1,97.28,97.08,97.21,41751.0,80.9217,81.0717,80.905,81.0134,41751.0
2018-12-04 14:35:00,97.18,97.23,97.05,97.17,61319.0,80.9884,81.03,80.88,80.98,61319.0
2018-12-04 14:40:00,97.12,97.27,97.11,97.22,36695.0,80.9384,81.0634,80.93,81.0217,36695.0
2018-12-04 14:45:00,97.23,97.52,97.16,97.49,35049.0,81.03,81.2717,80.9717,81.2467,35049.0
2018-12-04 14:50:00,97.48,97.53,97.29,97.29,46634.0,81.2384,81.2801,81.08,81.08,46634.0
2018-12-04 14:55:00,97.29,97.34,97.04,97.05,67787.0,81.08,81.1217,80.8717,80.88,67787.0
2018-12-04 15:00:00,97.05,97.08,96.76,96.86,73361.0,80.88,80.905,80.6384,80.7217,73361.0
2018-12-04 15:05:00,96.84,96.99,96.81,96.88,60153.0,80.705,80.83,80.68,80.7384,60153.0
2018-12-04 15:10:00,96.86,96.95,96.75,96.9,77386.0,80.7217,80.7967,80.63,80.755,77386.0
2018-12-04 15:15:00,96.91,97.1,96.82,96.84,75547.0,80.7634,80.9217,80.6884,80.705,75547.0
2018-12-04 15:20:00,96.82,96.99,96.48,96.49,79490.0,80.6884,80.83,80.405,80.4133,79490.0
2018-12-04 15:25:00,96.46,96.66,96.41,96.45,73397.0,80.3883,80.555,80.3467,80.38,73397.0
2018-12-04 15:30:00,96.45,96.58,96.3,96.51,103488.0,80.38,80.4883,80.255,80.43,103488.0
2018-12-04 15:35:00,96.52,96.65,96.18,96.25,126430.0,80.4383,80.5467,80.155,80.2133,126430.0
2018-12-04 15:40:00,96.24,96.38,96.17,96.38,94273.0,80.205,80.3217,80.1467,80.3217,94273.0
2018-12-04 15:45:00,96.36,96.54,96.27,96.53,243474.0,80.305,80.455,80.23,80.4467,243474.0
2018-12-04 15:50:00,96.54,96.6,96.35,96.42,191519.0,80.455,80.505,80.2967,80.355,191519.0
2018-12-04 15:55:00,96.41,96.41,95.96,96.1,612086.0,80.3467,80.3467,79.9716,80.0883,612086.0
2018-12-06 09:30:00,94.11,94.29,93.68,93.96,249759.0,78.4299,78.5799,78.0715,78.3049,249759.0
2018-12-06 09:35:00,93.95,94.4,93.9,94.19,110475.0,78.2965,78.6716,78.2549,78.4966,110475.0
2018-12-06 09:40:00,94.19,94.65,94.07,94.58,65079.0,78.4966,78.8799,78.3965,78.8216,65079.0
2018-12-06 09:45:00,94.57,94.82,94.48,94.7,69892.0,78.8132,79.0216,78.7382,78.9216,69892.0
2018-12-06 09:50:00,94.74,94.85,94.01,94.12,100682.0,78.9549,79.0466,78.3465,78.4382,100682.0
2018-12-06 09:55:00,94.07,94.38,93.89,94.34,148215.0,78.3965,78.6549,78.2465,78.6216,148215.0
2018-12-06 10:00:00,94.34,94.5,94.19,94.5,126992.0,78.6216,78.7549,78.4966,78.7549,126992.0
2018-12-06 10:05:00,94.52,95.12,94.39,95.09,44777.0,78.7716,79.2716,78.6632,79.2466,44777.0
2018-12-06 10:10:00,95.08,95.27,94.93,95.13,40271.0,79.2383,79.3966,79.1133,79.2799,40271.0
2018-12-06 10:15:00,95.15,95.37,94.98,95.09,37592.0,79.2966,79.4799,79.1549,79.2466,37592.0
2018-12-06 10:20:00,95.08,95.28,95.0,95.09,19851.0,79.2383,79.4049,79.1716,79.2466,19851.0
2018-12-06 10:25:00,95.09,95.39,95.01,95.3,28476.0,79.2466,79.4966,79.1799,79.4216,28476.0
2018-12-06 10:30:00,95.31,95.35,94.92,94.97,38762.0,79.4299,79.4633,79.1049,79.1466,38762.0
2018-12-06 10:35:00,94.98,95.25,94.97,95.18,39547.0,79.1549,79.3799,79.1466,79.3216,39547.0
2018-12-06 10:40:00,95.25,95.34,94.95,95.0,53801.0,79.3799,79.4549,79.1299,79.1716,53801.0
2018-12-06 10:45:00,95.01,95.08,94.71,94.75,119037.0,79.1799,79.2383,78.9299,78.9632,119037.0
2018-12-06 10:50:00,94.74,95.17,94.72,95.12,69094.0,78.9549,79.3133,78.9382,79.2716,69094.0
2018-12-06 10:55:00,95.1,95.1,94.84,95.04,157487.0,79.2549,79.2549,79.0383,79.2049,157487.0
2018-12-06 11:00:00,95.04,95.27,94.96,95.17,75391.0,79.2049,79.3966,79.1383,79.3133,75391.0
2018-12-06 11:05:00,95.13,95.25,95.09,95.2,37998.0,79.2799,79.3799,79.2466,79.3383,37998.0
2018-12-06 11:10:00,95.2,95.29,95.08,95.23,46271.0,79.3383,79.4133,79.2383,79.3633,46271.0
2018-12-06 11:15:00,95.23,95.31,95.06,95.25,71319.0,79.3633,79.4299,79.2216,79.3799,71319.0
2018-12-06 11:20:00,95.25,95.25,94.96,94.99,64413.0,79.3799,79.3799,79.1383,79.1633,64413.0
2018-12-06 11:25:00,94.98,95.23,94.91,95.09,111711.0,79.1549,79.3633,79.0966,79.2466,111711.0
2018-12-06 11:30:00,95.11,95.4,95.11,95.33,56803.0,79.2633,79.5049,79.2633,79.4466,56803.0
2018-12-06 11:35:00,95.33,95.4,95.24,95.35,30220.0,79.4466,79.5049,79.3716,79.4633,30220.0
2018-12-06 11:40:00,95.35,95.63,95.32,95.56,33702.0,79.4633,79.6966,79.4383,79.6383,33702.0
2018-12-06 11:45:00,95.59,95.8,95.53,95.63,29378.0,79.6633,79.8383,79.6133,79.6966,29378.0
2018-12-06 11:50:00,95.67,95.84,95.52,95.61,38221.0,79.73,79.8716,79.605,79.68,38221.0
2018-12-06 11:55:00,95.62,95.89,95.62,95.87,37074.0,79.6883,79.9133,79.6883,79.8966,37074.0
2018-12-06 12:00:00,95.85,95.87,95.71,95.82,27926.0,79.88,79.8966,79.7633,79.855,27926.0
2018-12-06 12:05:00,95.82,95.9,95.7,95.71,30261.0,79.855,79.9216,79.755,79.7633,30261.0
2018-12-06 12:10:00,95.71,95.71,95.55,95.7,21133.0,79.7633,79.7633,79.63,79.755,21133.0
2018-12-06 12:15:00,95.75,96.01,95.74,95.82,33305.0,79.7966,80.0133,79.7883,79.855,33305.0
2018-12-06 12:20:00,95.81,96.04,95.69,95.99,21368.0,79.8466,80.0383,79.7466,79.9966,21368.0
2018-12-06 12:25:00,95.98,96.19,95.93,96.16,19455.0,79.9883,80.1633,79.9466,80.1383,19455.0
2018-12-06 12:30:00,96.17,96.35,96.04,96.22,21340.0,80.1467,80.2967,80.0383,80.1883,21340.0
2018-12-06 12:35:00,96.21,96.3,95.8,95.83,30599.0,80.18,80.255,79.8383,79.8633,30599.0
2018-12-06 12:40:00,95.79,95.92,95.74,95.87,24434.0,79.83,79.9383,79.7883,79.8966,24434.0
2018-12-06 12:45:00,95.88,95.97,95.67,95.69,41546.0,79.905,79.98,79.73,79.7466,41546.0
2018-12-06 12:50:00,95.69,95.88,95.58,95.78,22905.0,79.7466,79.905,79.655,79.8216,22905.0
2018-12-06 12:55:00,95.82,95.83,95.71,95.76,25475.0,79.855,79.8633,79.7633,79.805,25475.0
2018-12-06 13:00:00,95.75,95.76,95.52,95.56,40966.0,79.7966,79.805,79.605,79.6383,40966.0
2018-12-06 13:05:00,95.56,95.6,95.42,95.45,32757.0,79.6383,79.6716,79.5216,79.5466,32757.0
2018-12-06 13:10:00,95.46,95.51,95.32,95.35,28219.0,79.555,79.5966,79.4383,79.4633,28219.0
2018-12-06 13:15:00,95.35,95.42,95.16,95.19,28161.0,79.4633,79.5216,79.3049,79.3299,28161.0
2018-12-06 13:20:00,95.19,95.25,95.09,95.11,61003.0,79.3299,79.3799,79.2466,79.2633,61003.0
2018-12-06 13:25:00,95.09,95.16,95.04,95.05,23652.0,79.2466,79.3049,79.2049,79.2133,23652.0
2018-12-06 13:30:00,95.03,95.09,94.92,95.03,52426.0,79.1966,79.2466,79.1049,79.1966,52426.0
2018-12-06 13:35:00,95.03,95.18,95.0,95.06,29996.0,79.1966,79.3216,79.1716,79.2216,29996.0
2018-12-06 13:40:00,95.08,95.26,95.07,95.18,27153.0,79.2383,79.3883,79.2299,79.3216,27153.0
2018-12-06 13:45:00,95.21,95.36,95.15,95.35,22491.0,79.3466,79.4716,79.2966,79.4633,22491.0
2018-12-06 13:50:00,95.37,95.55,95.29,95.49,28510.0,79.4799,79.63,79.4133,79.58,28510.0
2018-12-06 13:55:00,95.51,95.84,95.45,95.81,35842.0,79.5966,79.8716,79.5466,79.8466,35842.0
2018-12-06 14:00:00,95.81,96.01,95.81,95.91,39284.0,79.8466,80.0133,79.8466,79.93,39284.0
2018-12-06 14:05:00,95.92,96.0,95.78,95.85,37242.0,79.9383,80.005,79.8216,79.88,37242.0
2018-12-06 14:10:00,95.83,95.83,95.51,95.71,29033.0,79.8633,79.8633,79.5966,79.7633,29033.0
2018-12-06 14:15:00,95.69,95.8,95.51,95.51,47396.0,79.7466,79.8383,79.5966,79.5966,47396.0
2018-12-06 14:20:00,95.53,95.69,95.53,95.56,33720.0,79.6133,79.7466,79.6133,79.6383,33720.0
2018-12-06 14:25:00,95.57,95.9,95.57,95.9,28604.0,79.6466,79.9216,79.6466,79.9216,28604.0
2018-12-06 14:30:00,95.91,95.93,95.67,95.74,32259.0,79.93,79.9466,79.73,79.7883,32259.0
2018-12-06 14:35:00,95.77,95.86,95.54,95.67,27861.0,79.8133,79.8883,79.6216,79.73,27861.0
2018-12-06 14:40:00,95.68,95.87,95.65,95.69,27967.0,79.7383,79.8966,79.7133,79.7466,27967.0
2018-12-06 14:45:00,95.7,95.77,95.4,95.52,51700.0,79.755,79.8133,79.5049,79.605,51700.0
2018-12-06 14:50:00,95.51,95.98,95.49,95.91,42631.0,79.5966,79.9883,79.58,79.93,42631.0
2018-12-06 14:55:00,95.95,96.07,95.9,96.03,43119.0,79.9633,80.0633,79.9216,80.03,43119.0
2018-12-06 15:00:00,96.07,96.39,95.97,95.97,63461.0,80.0633,80.33,79.98,79.98,63461.0
2018-12-06 15:05:00,95.97,96.15,95.83,96.09,36321.0,79.98,80.13,79.8633,80.08,36321.0
2018-12-06 15:10:00,96.08,96.21,95.93,96.0,103901.0,80.0717,80.18,79.9466,80.005,103901.0
2018-12-06 15:15:00,95.97,96.19,95.95,96.04,37994.0,79.98,80.1633,79.9633,80.0383,37994.0
2018-12-06 15:20:00,96.03,96.04,95.85,95.89,48047.0,80.03,80.0383,79.88,79.9133,48047.0
2018-12-06 15:25:00,95.87,96.11,95.87,95.99,92250.0,79.8966,80.0967,79.8966,79.9966,92250.0
2018-12-06 15:30:00,96.01,96.43,95.97,96.32,155281.0,80.0133,80.3633,79.98,80.2717,155281.0
2018-12-06 15:35:00,96.33,96.56,96.33,96.52,66228.0,80.28,80.4717,80.28,80.4383,66228.0
2018-12-06 15:40:00,96.5,96.59,96.21,96.58,86678.0,80.4217,80.4967,80.18,80.4883,86678.0
2018-12-06 15:45:00,96.6,96.81,96.53,96.78,99054.0,80.505,80.68,80.4467,80.655,99054.0
2018-12-06 15:50:00,96.78,96.9,96.71,96.89,151625.0,80.655,80.755,80.5967,80.7467,151625.0
2018-12-06 15:55:00,96.9,97.37,96.9,97.36,646392.0,80.755,81.1467,80.755,81.1384,646392.0
2018-12-07 09:30:00,96.67,97.03,96.18,96.49,134121.0,80.5633,80.8634,80.155,80.4133,134121.0
2018-12-07 09:35:00,96.47,96.61,96.2,96.41,139967.0,80.3967,80.5133,80.1717,80.3467,139967.0
2018-12-07 09:40:00,96.38,96.74,96.33,96.46,29995.0,80.3217,80.6217,80.28,80.3883,29995.0
2018-12-07 09:45:00,96.49,96.65,96.08,96.2,105608.0,80.4133,80.5467,80.0717,80.1717,105608.0
2018-12-07 09:50:00,96.15,96.44,95.94,96.42,58278.0,80.13,80.3717,79.955,80.355,58278.0
2018-12-07 09:55:00,96.41,96.51,96.21,96.24,55930.0,80.3467,80.43,80.18,80.205,55930.0
2018-12-07 10:00:00,96.24,96.3,96.14,96.25,61344.0,80.205,80.255,80.1217,80.2133,61344.0
2018-12-07 10:05:00,96.26,96.27,95.81,95.81,50293.0,80.2217,80.23,79.8466,79.8466,50293.0
2018-12-07 10:10:00,95.79,95.85,95.42,95.48,66164.0,79.83,79.88,79.5216,79.5716,66164.0
2018-12-07 10:15:00,95.48,95.48,95.15,95.15,57372.0,79.5716,79.5716,79.2966,79.2966,57372.0
2018-12-07 10:20:00,95.16,95.32,94.96,95.06,30317.0,79.3049,79.4383,79.1383,79.2216,30317.0
2018-12-07 10:25:00,95.06,95.23,94.91,95.05,38317.0,79.2216,79.3633,79.0966,79.2133,38317.0
2018-12-07 10:30:00,95.06,95.14,94.9,94.93,39824.0,79.2216,79.2883,79.0883,79.1133,39824.0
2018-12-07 10:35:00,94.93,94.96,94.63,94.82,84048.0,79.1133,79.1383,78.8632,79.0216,84048.0
2018-12-07 10:40:00,94.81,95.05,94.69,94.94,44006.0,79.0133,79.2133,78.9132,79.1216,44006.0
2018-12-07 10:45:00,94.92,95.09,94.75,94.79,67840.0,79.1049,79.2466,78.9632,78.9966,67840.0
2018-12-07 10:50:00,94.77,94.97,94.68,94.78,58533.0,78.9799,79.1466,78.9049,78.9883,58533.0
2018-12-07 10:55:00,94.78,95.05,94.75,94.96,54129.0,78.9883,79.2133,78.9632,79.1383,54129.0
2018-12-07 11:00:00,94.97,95.07,94.72,94.8,69274.0,79.1466,79.2299,78.9382,79.0049,69274.0
2018-12-07 11:05:00,94.79,94.89,94.62,94.77,67008.0,78.9966,79.0799,78.8549,78.9799,67008.0
2018-12-07 11:10:00,94.75,94.8,94.5,94.53,60317.0,78.9632,79.0049,78.7549,78.7799,60317.0
2018-12-07 11:15:00,94.52,94.74,94.48,94.67,45356.0,78.7716,78.9549,78.7382,78.8966,45356.0
2018-12-07 11:20:00,94.63,94.71,94.5,94.52,50539.0,78.8632,78.9299,78.7549,78.7716,50539.0
2018-12-07 11:25:00,94.52,94.69,94.4,94.6,62550.0,78.7716,78.9132,78.6716,78.8382,62550.0
2018-12-07 11:30:00,94.59,94.69,94.43,94.52,104652.0,78.8299,78.9132,78.6966,78.7716,104652.0
2018-12-07 11:35:00,94.54,94.56,94.27,94.33,58170.0,78.7882,78.8049,78.5632,78.6132,58170.0
2018-12-07 11:40:00,94.35,94.45,94.19,94.45,43987.0,78.6299,78.7132,78.4966,78.7132,43987.0
2018-12-07 11:45:00,94.45,94.56,94.41,94.53,53092.0,78.7132,78.8049,78.6799,78.7799,53092.0
2018-12-07 11:50:00,94.53,94.56,94.06,94.07,44236.0,78.7799,78.8049,78.3882,78.3965,44236.0
2018-12-07 11:55:00,94.04,94.09,93.88,93.92,52140.0,78.3715,78.4132,78.2382,78.2715,52140.0
2018-12-07 12:00:00,93.89,94.22,93.88,94.14,35129.0,78.2465,78.5216,78.2382,78.4549,35129.0
2018-12-07 12:05:00,94.15,94.23,94.0,94.12,37096.0,78.4632,78.5299,78.3382,78.4382,37096.0
2018-12-07 12:10:00,94.1,94.37,94.06,94.09,42644.0,78.4215,78.6466,78.3882,78.4132,42644.0
2018-12-07 12:15:00,94.08,94.22,93.85,93.97,52417.0,78.4049,78.5216,78.2132,78.3132,52417.0
2018-12-07 12:20:00,93.97,94.24,93.96,94.18,26723.0,78.3132,78.5382,78.3049,78.4882,26723.0
2018-12-07 12:25:00,94.18,94.39,94.1,94.25,70342.0,78.4882,78.6632,78.4215,78.5466,70342.0
2018-12-07 12:30:00,94.2,94.22,94.05,94.07,31863.0,78.5049,78.5216,78.3799,78.3965,31863.0
2018-12-07 12:35:00,94.07,94.1,93.95,94.07,28549.0,78.3965,78.4215,78.2965,78.3965,28549.0
2018-12-07 12:40:00,94.08,94.11,93.85,93.95,40692.0,78.4049,78.4299,78.2132,78.2965,40692.0
2018-12-07 12:45:00,93.99,94.06,93.78,93.79,60439.0,78.3299,78.3882,78.1549,78.1632,60439.0
2018-12-07 12:50:00,93.8,93.92,93.79,93.89,134804.0,78.1715,78.2715,78.1632,78.2465,134804.0
2018-12-07 12:55:00,93.89,93.93,93.79,93.81,121341.0,78.2465,78.2799,78.1632,78.1799,121341.0
2018-12-07 13:00:00,93.8,94.01,93.67,93.9,118750.0,78.1715,78.3465,78.0632,78.2549,118750.0
2018-12-07 13:05:00,93.91,93.92,93.72,93.75,70685.0,78.2632,78.2715,78.1049,78.1299,70685.0
2018-12-07 13:10:00,93.76,93.91,93.67,93.7,47025.0,78.1382,78.2632,78.0632,78.0882,47025.0
2018-12-07 13:15:00,93.71,93.85,93.68,93.78,79652.0,78.0965,78.2132,78.0715,78.1549,79652.0
2018-12-07 13:20:00,93.79,93.97,93.78,93.9,70319.0,78.1632,78.3132,78.1549,78.2549,70319.0
2018-12-07 13:25:00,93.9,94.0,93.77,93.98,42620.0,78.2549,78.3382,78.1465,78.3215,42620.0
2018-12-07 13:30:00,93.96,93.96,93.68,93.68,116453.0,78.3049,78.3049,78.0715,78.0715,116453.0
2018-12-07 13:35:00,93.69,93.86,93.65,93.75,71651.0,78.0799,78.2215,78.0465,78.1299,71651.0
2018-12-07 13:40:00,93.74,93.91,93.71,93.79,34011.0,78.1215,78.2632,78.0965,78.1632,34011.0
2018-12-07 13:45:00,93.76,93.85,93.61,93.63,45343.0,78.1382,78.2132,78.0132,78.0299,45343.0
2018-12-07 13:50:00,93.62,93.65,93.52,93.58,49128.0,78.0215,78.0465,77.9382,77.9882,49128.0
2018-12-07 13:55:00,93.57,93.6,93.5,93.51,57511.0,77.9799,78.0049,77.9215,77.9299,57511.0
2018-12-07 14:00:00,93.51,93.65,93.5,93.6,102542.0,77.9299,78.0465,77.9215,78.0049,102542.0
2018-12-07 14:05:00,93.59,93.72,93.5,93.59,79618.0,77.9965,78.1049,77.9215,77.9965,79618.0
2018-12-07 14:10:00,93.58,93.59,93.5,93.54,82578.0,77.9882,77.9965,77.9215,77.9549,82578.0
2018-12-07 14:15:00,93.52,93.72,93.5,93.67,94285.0,77.9382,78.1049,77.9215,78.0632,94285.0
2018-12-07 14:20:00,93.68,93.79,93.47,93.48,87081.0,78.0715,78.1632,77.8965,77.9048,87081.0
2018-12-07 14:25:00,93.49,93.56,93.36,93.47,72428.0,77.9132,77.9715,77.8048,77.8965,72428.0
2018-12-07 14:30:00,93.49,93.55,93.29,93.35,92745.0,77.9132,77.9632,77.7465,77.7965,92745.0
2018-12-07 14:35:00,93.34,93.34,93.2,93.28,124572.0,77.7882,77.7882,77.6715,77.7382,124572.0
2018-12-07 14:40:00,93.27,93.37,93.17,93.18,69601.0,77.7298,77.8132,77.6465,77.6548,69601.0
2018-12-07 14:45:00,93.18,93.66,93.08,93.4,151141.0,77.6548,78.0549,77.5715,77.8382,151141.0
2018-12-07 14:50:00,93.41,93.56,93.0,93.0,88557.0,77.8465,77.9715,77.5048,77.5048,88557.0
2018-12-07 14:55:00,93.01,93.07,92.55,92.61,145824.0,77.5132,77.5632,77.1298,77.1798,145824.0
2018-12-07 15:00:00,92.61,92.73,92.39,92.39,119926.0,77.1798,77.2798,76.9965,76.9965,119926.0
2018-12-07 15:05:00,92.39,92.68,92.36,92.63,93533.0,76.9965,77.2381,76.9715,77.1965,93533.0
2018-12-07 15:10:00,92.63,92.81,92.55,92.57,85457.0,77.1965,77.3465,77.1298,77.1465,85457.0
2018-12-07 15:15:00,92.57,92.74,92.41,92.63,85031.0,77.1465,77.2881,77.0131,77.1965,85031.0
2018-12-07 15:20:00,92.64,92.81,92.62,92.68,77538.0,77.2048,77.3465,77.1881,77.2381,77538.0
2018-12-07 15:25:00,92.68,92.94,92.54,92.81,100375.0,77.2381,77.4548,77.1215,77.3465,100375.0
2018-12-07 15:30:00,92.81,93.33,92.66,93.28,134161.0,77.3465,77.7798,77.2215,77.7382,134161.0
2018-12-07 15:35:00,93.28,93.4,92.79,92.8,178172.0,77.7382,77.8382,77.3298,77.3381,178172.0
2018-12-07 15:40:00,92.77,93.24,92.71,92.91,181534.0,77.3131,77.7048,77.2631,77.4298,181534.0
2018-12-07 15:45:00,92.92,93.02,92.62,92.62,164363.0,77.4382,77.5215,77.1881,77.1881,164363.0
2018-12-07 15:50:00,92.63,92.92,92.62,92.7,248573.0,77.1965,77.4382,77.1881,77.2548,248573.0
2018-12-07 15:55:00,92.71,92.76,92.24,92.36,695087.0,77.2631,77.3048,76.8715,76.9715,695087.0
2018-12-10 09:30:00,92.44,93.35,92.35,93.3,121876.0,77.0381,77.7965,76.9631,77.7548,121876.0
2018-12-10 09:35:00,93.3,93.35,93.0,93.29,174278.0,77.7548,77.7965,77.5048,77.7465,174278.0
2018-12-10 09:40:00,93.29,93.72,93.24,93.55,76104.0,77.7465,78.1049,77.7048,77.9632,76104.0
2018-12-10 09:45:00,93.58,93.66,93.02,93.02,99177.0,77.9882,78.0549,77.5215,77.5215,99177.0
2018-12-10 09:50:00,93.03,93.07,92.51,92.71,84067.0,77.5298,77.5632,77.0965,77.2631,84067.0
2018-12-10 09:55:00,92.73,93.15,92.65,93.11,56890.0,77.2798,77.6298,77.2131,77.5965,56890.0
2018-12-10 10:00:00,93.1,93.15,92.84,93.15,110764.0,77.5882,77.6298,77.3715,77.6298,110764.0
2018-12-10 10:05:00,93.15,93.5,93.15,93.38,92991.0,77.6298,77.9215,77.6298,77.8215,92991.0
2018-12-10 10:10:00,93.38,93.66,93.22,93.66,63567.0,77.8215,78.0549,77.6882,78.0549,63567.0
2018-12-10 10:15:00,93.65,93.65,93.41,93.57,84638.0,78.0465,78.0465,77.8465,77.9799,84638.0
2018-12-10 10:20:00,93.58,93.63,93.17,93.24,59507.0,77.9882,78.0299,77.6465,77.7048,59507.0
2018-12-10 10:25:00,93.23,93.23,93.05,93.17,42697.0,77.6965,77.6965,77.5465,77.6465,42697.0
2018-12-10 10:30:00,93.17,93.26,92.84,92.87,40544.0,77.6465,77.7215,77.3715,77.3965,40544.0
2018-12-10 10:35:00,92.89,93.06,92.67,92.67,92326.0,77.4132,77.5548,77.2298,77.2298,92326.0
2018-12-10 10:40:00,92.67,92.74,92.52,92.59,32277.0,77.2298,77.2881,77.1048,77.1631,32277.0
2018-12-10 10:45:00,92.56,93.0,92.5,92.85,104145.0,77.1381,77.5048,77.0881,77.3798,104145.0
2018-12-10 10:50:00,92.87,93.07,92.44,92.44,48548.0,77.3965,77.5632,77.0381,77.0381,48548.0
2018-12-10 10:55:00,92.49,92.64,92.39,92.54,90585.0,77.0798,77.2048,76.9965,77.1215,90585.0
2018-12-10 11:00:00,92.6,92.6,92.0,92.09,112068.0,77.1715,77.1715,76.6714,76.7464,112068.0
2018-12-10 11:05:00,92.08,92.2,91.98,92.07,71421.0,76.7381,76.8381,76.6548,76.7298,71421.0
2018-12-10 11:10:00,92.03,92.31,91.97,92.31,80107.0,76.6964,76.9298,76.6464,76.9298,80107.0
2018-12-10 11:15:00,92.28,92.4,92.16,92.37,106584.0,76.9048,77.0048,76.8048,76.9798,106584.0
2018-12-10 11:20:00,92.37,92.54,92.22,92.23,36295.0,76.9798,77.1215,76.8548,76.8631,36295.0
2018-12-10 11:25:00,92.26,92.64,92.23,92.58,60702.0,76.8881,77.2048,76.8631,77.1548,60702.0
2018-12-10 11:30:00,92.55,92.77,92.5,92.56,69330.0,77.1298,77.3131,77.0881,77.1381,69330.0
2018-12-10 11:35:00,92.59,93.25,92.58,93.17,61955.0,77.1631,77.7132,77.1548,77.6465,61955.0
2018-12-10 11:40:00,93.16,93.25,93.07,93.24,68352.0,77.6382,77.7132,77.5632,77.7048,68352.0
2018-12-10 11:45:00,93.24,93.45,93.19,93.26,98875.0,77.7048,77.8798,77.6632,77.7215,98875.0
2018-12-10 11:50:00,93.28,93.34,93.17,93.23,73746.0,77.7382,77.7882,77.6465,77.6965,73746.0
2018-12-10 11:55:00,93.22,93.34,93.05,93.11,121695.0,77.6882,77.7882,77.5465,77.5965,121695.0
2018-12-10 12:00:00,93.09,93.14,92.93,93.08,37774.0,77.5798,77.6215,77.4465,77.5715,37774.0
2018-12-10 12:05:00,93.05,93.18,92.95,93.07,57715.0,77.5465,77.6548,77.4632,77.5632,57715.0
2018-12-10 12:10:00,93.06,93.42,93.0,93.4,29481.0,77.5548,77.8548,77.5048,77.8382,29481.0
2018-12-10 12:15:00,93.41,93.51,93.18,93.21,33938.0,77.8465,77.9299,77.6548,77.6798,33938.0
2018-12-10 12:20:00,93.2,93.25,92.96,93.03,38585.0,77.6715,77.7132,77.4715,77.5298,38585.0
2018-12-10 12:25:00,93.04,93.12,92.96,93.01,55968.0,77.5382,77.6048,77.4715,77.5132,55968.0
2018-12-10 12:30:00,93.02,93.11,92.98,93.09,39308.0,77.5215,77.5965,77.4882,77.5798,39308.0
2018-12-10 12:35:00,93.07,93.42,93.03,93.27,65583.0,77.5632,77.8548,77.5298,77.7298,65583.0
2018-12-10 12:40:00,93.25,93.4,93.25,93.26,52491.0,77.7132,77.8382,77.7132,77.7215,52491.0
2018-12-10 12:45:00,93.27,93.42,93.2,93.34,90822.0,77.7298,77.8548,77.6715,77.7882,90822.0
2018-12-10 12:50:00,93.36,93.45,93.26,93.4,70644.0,77.8048,77.8798,77.7215,77.8382,70644.0
2018-12-10 12:55:00,93.4,93.42,93.31,93.32,70276.0,77.8382,77.8548,77.7632,77.7715,70276.0
2018-12-10 13:00:00,93.33,93.56,93.33,93.55,153538.0,77.7798,77.9715,77.7798,77.9632,153538.0
2018-12-10 13:05:00,93.56,93.72,93.41,93.41,84833.0,77.9715,78.1049,77.8465,77.8465,84833.0
2018-12-10 13:10:00,93.4,93.82,93.34,93.76,104413.0,77.8382,78.1882,77.7882,78.1382,104413.0
2018-12-10 13:15:00,93.75,93.78,93.64,93.71,45001.0,78.1299,78.1549,78.0382,78.0965,45001.0
2018-12-10 13:20:00,93.72,93.77,93.44,93.49,59438.0,78.1049,78.1465,77.8715,77.9132,59438.0
2018-12-10 13:25:00,93.49,93.49,93.38,93.41,20254.0,77.9132,77.9132,77.8215,77.8465,20254.0
2018-12-10 13:30:00,93.41,93.78,93.38,93.76,24903.0,77.8465,78.1549,77.8215,78.1382,24903.0
2018-12-10 13:35:00,93.76,93.88,93.74,93.75,31160.0,78.1382,78.2382,78.1215,78.1299,31160.0
2018-12-10 13:40:00,93.76,93.85,93.6,93.63,28899.0,78.1382,78.2132,78.0049,78.0299,28899.0
2018-12-10 13:45:00,93.62,93.71,93.56,93.63,47876.0,78.0215,78.0965,77.9715,78.0299,47876.0
2018-12-10 13:50:00,93.61,93.77,93.54,93.58,99049.0,78.0132,78.1465,77.9549,77.9882,99049.0
2018-12-10 13:55:00,93.57,93.59,93.43,93.43,26684.0,77.9799,77.9965,77.8632,77.8632,26684.0
2018-12-10 14:00:00,93.44,93.53,93.32,93.4,31363.0,77.8715,77.9465,77.7715,77.8382,31363.0
2018-12-10 14:05:00,93.41,93.64,93.39,93.57,29972.0,77.8465,78.0382,77.8298,77.9799,29972.0
2018-12-10 14:10:00,93.56,93.61,93.36,93.38,32960.0,77.9715,78.0132,77.8048,77.8215,32960.0
2018-12-10 14:15:00,93.41,93.47,93.33,93.36,45411.0,77.8465,77.8965,77.7798,77.8048,45411.0
2018-12-10 14:20:00,93.38,93.56,93.26,93.53,79680.0,77.8215,77.9715,77.7215,77.9465,79680.0
2018-12-10 14:25:00,93.51,93.71,93.48,93.58,38677.0,77.9299,78.0965,77.9048,77.9882,38677.0
2018-12-10 14:30:00,93.6,93.87,93.54,93.87,65523.0,78.0049,78.2299,77.9549,78.2299,65523.0
2018-12-10 14:35:00,93.88,94.02,93.81,93.93,68168.0,78.2382,78.3549,78.1799,78.2799,68168.0
2018-12-10 14:40:00,93.93,94.0,93.87,93.95,52800.0,78.2799,78.3382,78.2299,78.2965,52800.0
2018-12-10 14:45:00,93.94,94.03,93.9,93.94,41152.0,78.2882,78.3632,78.2549,78.2882,41152.0
2018-12-10 14:50:00,93.94,94.02,93.89,93.95,37785.0,78.2882,78.3549,78.2465,78.2965,37785.0
2018-12-10 14:55:00,93.93,94.1,93.62,93.68,45867.0,78.2799,78.4215,78.0215,78.0715,45867.0
2018-12-10 15:00:00,93.66,93.73,93.61,93.66,41381.0,78.0549,78.1132,78.0132,78.0549,41381.0
2018-12-10 15:05:00,93.65,93.93,93.64,93.91,43687.0,78.0465,78.2799,78.0382,78.2632,43687.0
2018-12-10 15:10:00,93.91,93.93,93.7,93.79,62628.0,78.2632,78.2799,78.0882,78.1632,62628.0
2018-12-10 15:15:00,93.78,93.78,93.56,93.66,73979.0,78.1549,78.1549,77.9715,78.0549,73979.0
2018-12-10 15:20:00,93.68,93.88,93.68,93.82,64520.0,78.0715,78.2382,78.0715,78.1882,64520.0
2018-12-10 15:25:00,93.82,94.05,93.81,94.03,38049.0,78.1882,78.3799,78.1799,78.3632,38049.0
2018-12-10 15:30:00,94.05,94.35,94.05,94.2,150676.0,78.3799,78.6299,78.3799,78.5049,150676.0
2018-12-10 15:35:00,94.2,94.33,94.13,94.19,105381.0,78.5049,78.6132,78.4466,78.4966,105381.0
2018-12-10 15:40:00,94.2,94.23,93.98,93.98,176522.0,78.5049,78.5299,78.3215,78.3215,176522.0
2018-12-10 15:45:00,93.98,94.0,93.82,93.86,103155.0,78.3215,78.3382,78.1882,78.2215,103155.0
2018-12-10 15:50:00,93.86,93.93,93.8,93.82,149109.0,78.2215,78.2799,78.1715,78.1882,149109.0
2018-12-10 15:55:00,93.82,93.9,93.76,93.8,302811.0,78.1882,78.2549,78.1382,78.1715,302811.0
2018-12-11 09:30:00,95.76,96.06,95.37,95.5,233855.0,79.805,80.055,79.4799,79.5883,233855.0
2018-12-11 09:35:00,95.51,95.75,95.38,95.44,63750.0,79.5966,79.7966,79.4883,79.5383,63750.0
2018-12-11 09:40:00,95.42,95.63,95.36,95.55,76715.0,79.5216,79.6966,79.4716,79.63,76715.0
2018-12-11 09:45:00,95.57,95.87,95.44,95.65,55981.0,79.6466,79.8966,79.5383,79.7133,55981.0
2018-12-11 09:50:00,95.68,95.99,95.62,95.91,119653.0,79.7383,79.9966,79.6883,79.93,119653.0
2018-12-11 09:55:00,95.92,95.94,95.62,95.67,44960.0,79.9383,79.955,79.6883,79.73,44960.0
2018-12-11 10:00:00,95.68,96.23,95.68,96.17,166589.0,79.7383,80.1967,79.7383,80.1467,166589.0
2018-12-11 10:05:00,96.18,96.34,96.09,96.23,91348.0,80.155,80.2883,80.08,80.1967,91348.0
2018-12-11 10:10:00,96.2,96.22,95.58,95.78,68442.0,80.1717,80.1883,79.655,79.8216,68442.0
2018-12-11 10:15:00,95.78,95.8,95.66,95.74,54178.0,79.8216,79.8383,79.7216,79.7883,54178.0
2018-12-11 10:20:00,95.73,96.25,95.72,96.07,99204.0,79.78,80.2133,79.7716,80.0633,99204.0
2018-12-11 10:25:00,96.09,96.16,96.05,96.13,131625.0,80.08,80.1383,80.0466,80.1133,131625.0
2018-12-11 10:30:00,96.13,96.6,96.13,96.54,97170.0,80.1133,80.505,80.1133,80.455,97170.0
2018-12-11 10:35:00,96.55,96.58,96.16,96.21,224060.0,80.4633,80.4883,80.1383,80.18,224060.0
2018-12-11 10:40:00,96.24,96.49,96.24,96.29,125681.0,80.205,80.4133,80.205,80.2467,125681.0
2018-12-11 10:45:00,96.29,96.36,95.77,95.89,167851.0,80.2467,80.305,79.8133,79.9133,167851.0
2018-12-11 10:50:00,95.86,96.06,95.73,95.99,78761.0,79.8883,80.055,79.78,79.9966,78761.0
2018-12-11 10:55:00,96.0,96.03,95.67,95.87,91912.0,80.005,80.03,79.73,79.8966,91912.0
2018-12-11 11:00:00,95.87,95.88,95.76,95.86,93475.0,79.8966,79.905,79.805,79.8883,93475.0
2018-12-11 11:05:00,95.88,95.96,95.76,95.92,55067.0,79.905,79.9716,79.805,79.9383,55067.0
2018-12-11 11:10:00,95.9,95.98,95.83,95.9,71601.0,79.9216,79.9883,79.8633,79.9216,71601.0
2018-12-11 11:15:00,95.88,96.01,95.78,95.9,95032.0,79.905,80.0133,79.8216,79.9216,95032.0
2018-12-11 11:20:00,95.91,95.94,95.67,95.8,84049.0,79.93,79.955,79.73,79.8383,84049.0
2018-12-11 11:25:00,95.81,95.83,95.48,95.75,71527.0,79.8466,79.8633,79.5716,79.7966,71527.0
2018-12-11 11:30:00,95.74,95.79,95.44,95.45,78067.0,79.7883,79.83,79.5383,79.5466,78067.0
2018-12-11 11:35:00,95.4,95.49,95.34,95.43,73860.0,79.5049,79.58,79.4549,79.53,73860.0
2018-12-11 11:40:00,95.44,95.44,95.16,95.25,74944.0,79.5383,79.5383,79.3049,79.3799,74944.0
2018-12-11 11:45:00,95.23,95.23,95.03,95.17,48613.0,79.3633,79.3633,79.1966,79.3133,48613.0
2018-12-11 11:50:00,95.14,95.18,94.95,95.02,62330.0,79.2883,79.3216,79.1299,79.1883,62330.0
2018-12-11 11:55:00,95.02,95.06,94.83,94.84,102020.0,79.1883,79.2216,79.0299,79.0383,102020.0
2018-12-11 12:00:00,94.84,95.0,94.76,94.91,102614.0,79.0383,79.1716,78.9716,79.0966,102614.0
2018-12-11 12:05:00,94.92,95.07,94.84,94.97,92261.0,79.1049,79.2299,79.0383,79.1466,92261.0
2018-12-11 12:10:00,94.96,95.12,94.89,95.03,50471.0,79.1383,79.2716,79.0799,79.1966,50471.0
2018-12-11 12:15:00,95.02,95.13,94.94,95.06,37008.0,79.1883,79.2799,79.1216,79.2216,37008.0
2018-12-11 12:20:00,95.06,95.33,94.93,95.3,46124.0,79.2216,79.4466,79.1133,79.4216,46124.0
2018-12-11 12:25:00,95.3,95.35,95.23,95.25,54653.0,79.4216,79.4633,79.3633,79.3799,54653.0
2018-12-11 12:30:00,95.26,95.36,95.17,95.25,102683.0,79.3883,79.4716,79.3133,79.3799,102683.0
2018-12-11 12:35:00,95.26,95.26,94.99,95.12,68338.0,79.3883,79.3883,79.1633,79.2716,68338.0
2018-12-11 12:40:00,95.12,95.38,95.1,95.3,25134.0,79.2716,79.4883,79.2549,79.4216,25134.0
2018-12-11 12:45:00,95.29,95.38,95.24,95.38,57742.0,79.4133,79.4883,79.3716,79.4883,57742.0
2018-12-11 12:50:00,95.37,95.48,95.29,95.41,24310.0,79.4799,79.5716,79.4133,79.5133,24310.0
2018-12-11 12:55:00,95.41,95.44,95.28,95.36,30148.0,79.5133,79.5383,79.4049,79.4716,30148.0
2018-12-11 13:00:00,95.37,95.52,95.31,95.46,40934.0,79.4799,79.605,79.4299,79.555,40934.0
2018-12-11 13:05:00,95.44,95.47,95.27,95.38,28403.0,79.5383,79.5633,79.3966,79.4883,28403.0
2018-12-11 13:10:00,95.38,95.4,95.21,95.28,44854.0,79.4883,79.5049,79.3466,79.4049,44854.0
2018-12-11 13:15:00,95.29,95.34,95.09,95.25,25302.0,79.4133,79.4549,79.2466,79.3799,25302.0
2018-12-11 13:20:00,95.25,95.34,95.2,95.3,85429.0,79.3799,79.4549,79.3383,79.4216,85429.0
2018-12-11 13:25:00,95.29,95.31,95.09,95.13,29712.0,79.4133,79.4299,79.2466,79.2799,29712.0
2018-12-11 13:30:00,95.13,95.23,95.04,95.16,86509.0,79.2799,79.3633,79.2049,79.3049,86509.0
2018-12-11 13:35:00,95.16,95.2,95.04,95.04,65492.0,79.3049,79.3383,79.2049,79.2049,65492.0
2018-12-11 13:40:00,95.0,95.02,94.84,94.94,93216.0,79.1716,79.1883,79.0383,79.1216,93216.0
2018-12-11 13:45:00,94.93,95.09,94.91,94.96,133753.0,79.1133,79.2466,79.0966,79.1383,133753.0
2018-12-11 13:50:00,94.96,95.02,94.6,94.74,122215.0,79.1383,79.1883,78.8382,78.9549,122215.0
2018-12-11 13:55:00,94.75,94.82,94.7,94.75,53224.0,78.9632,79.0216,78.9216,78.9632,53224.0
2018-12-11 14:00:00,94.75,94.97,94.71,94.84,60269.0,78.9632,79.1466,78.9299,79.0383,60269.0
2018-12-11 14:05:00,94.84,95.01,94.75,94.76,124969.0,79.0383,79.1799,78.9632,78.9716,124969.0
2018-12-11 14:10:00,94.75,94.97,94.65,94.83,82231.0,78.9632,79.1466,78.8799,79.0299,82231.0
2018-12-11 14:15:00,94.82,95.09,94.78,95.0,47744.0,79.0216,79.2466,78.9883,79.1716,47744.0
2018-12-11 14:20:00,95.0,95.1,94.92,95.01,37905.0,79.1716,79.2549,79.1049,79.1799,37905.0
2018-12-11 14:25:00,95.03,95.34,95.02,95.26,27866.0,79.1966,79.4549,79.1883,79.3883,27866.0
2018-12-11 14:30:00,95.24,95.54,95.24,95.49,44117.0,79.3716,79.6216,79.3716,79.58,44117.0
2018-12-11 14:35:00,95.5,95.57,95.29,95.35,62779.0,79.5883,79.6466,79.4133,79.4633,62779.0
2018-12-11 14:40:00,95.36,95.6,95.34,95.48,49814.0,79.4716,79.6716,79.4549,79.5716,49814.0
2018-12-11 14:45:00,95.45,95.74,95.45,95.53,66981.0,79.5466,79.7883,79.5466,79.6133,66981.0
2018-12-11 14:50:00,95.54,95.56,95.36,95.46,77205.0,79.6216,79.6383,79.4716,79.555,77205.0
2018-12-11 14:55:00,95.46,95.49,95.29,95.45,83288.0,79.555,79.58,79.4133,79.5466,83288.0
2018-12-11 15:00:00,95.47,95.51,95.22,95.28,50805.0,79.5633,79.5966,79.3549,79.4049,50805.0
2018-12-11 15:05:00,95.29,95.38,95.17,95.35,84852.0,79.4133,79.4883,79.3133,79.4633,84852.0
2018-12-11 15:10:00,95.34,95.84,95.33,95.75,104301.0,79.4549,79.8716,79.4466,79.7966,104301.0
2018-12-11 15:15:00,95.75,95.79,95.61,95.63,43995.0,79.7966,79.83,79.68,79.6966,43995.0
2018-12-11 15:20:00,95.62,95.63,95.49,95.52,105216.0,79.6883,79.6966,79.58,79.605,105216.0
2018-12-11 15:25:00,95.53,95.59,95.35,95.36,55608.0,79.6133,79.6633,79.4633,79.4716,55608.0
2018-12-11 15:30:00,95.34,95.63,95.33,95.44,77458.0,79.4549,79.6966,79.4466,79.5383,77458.0
2018-12-11 15:35:00,95.44,95.45,95.12,95.14,63391.0,79.5383,79.5466,79.2716,79.2883,63391.0
2018-12-11 15:40:00,95.13,95.17,94.98,95.0,99914.0,79.2799,79.3133,79.1549,79.1716,99914.0
2018-12-11 15:45:00,94.98,95.12,94.96,94.97,121187.0,79.1549,79.2716,79.1383,79.1466,121187.0
2018-12-11 15:50:00,94.97,94.99,94.79,94.82,113742.0,79.1466,79.1633,78.9966,79.0216,113742.0
2018-12-11 15:55:00,94.81,94.81,94.5,94.53,314755.0,79.0133,79.0133,78.7549,78.7799,314755.0
2018-12-12 09:30:00,96.75,97.37,95.63,95.78,158758.0,80.63,81.1467,79.6966,79.8216,158758.0
2018-12-12 09:35:00,95.78,96.04,95.7,95.95,56991.0,79.8216,80.0383,79.755,79.9633,56991.0
2018-12-12 09:40:00,95.95,96.14,95.79,95.95,38507.0,79.9633,80.1217,79.83,79.9633,38507.0
2018-12-12 09:45:00,95.95,95.99,95.6,95.98,64353.0,79.9633,79.9966,79.6716,79.9883,64353.0
2018-12-12 09:50:00,95.98,96.11,95.91,96.0,25087.0,79.9883,80.0967,79.93,80.005,25087.0
2018-12-12 09:55:00,96.01,96.15,95.96,96.05,40457.0,80.0133,80.13,79.9716,80.0466,40457.0
2018-12-12 10:00:00,96.03,96.17,95.88,96.13,69453.0,80.03,80.1467,79.905,80.1133,69453.0
2018-12-12 10:05:00,96.12,96.2,95.81,96.04,86112.0,80.105,80.1717,79.8466,80.0383,86112.0
2018-12-12 10:10:00,96.04,96.36,95.91,96.34,41957.0,80.0383,80.305,79.93,80.2883,41957.0
2018-12-12 10:15:00,96.35,96.52,96.32,96.5,55658.0,80.2967,80.4383,80.2717,80.4217,55658.0
2018-12-12 10:20:00,96.46,96.77,96.4,96.76,28670.0,80.3883,80.6467,80.3383,80.6384,28670.0
2018-12-12 10:25:00,96.77,96.81,96.58,96.59,28353.0,80.6467,80.68,80.4883,80.4967,28353.0
2018-12-12 10:30:00,96.6,96.94,96.58,96.86,39470.0,80.505,80.7884,80.4883,80.7217,39470.0
2018-12-12 10:35:00,96.83,96.91,96.65,96.68,98652.0,80.6967,80.7634,80.5467,80.5717,98652.0
2018-12-12 10:40:00,96.66,96.9,96.62,96.89,37801.0,80.555,80.755,80.5217,80.7467,37801.0
2018-12-12 10:45:00,96.89,97.12,96.81,97.12,58645.0,80.7467,80.9384,80.68,80.9384,58645.0
2018-12-12 10:50:00,97.12,97.26,97.09,97.17,87060.0,80.9384,81.055,80.9134,80.98,87060.0
2018-12-12 10:55:00,97.17,97.32,97.12,97.14,63271.0,80.98,81.105,80.9384,80.955,63271.0
2018-12-12 11:00:00,97.15,97.23,97.01,97.06,41577.0,80.9634,81.03,80.8467,80.8884,41577.0
2018-12-12 11:05:00,97.05,97.07,96.76,96.76,39752.0,80.88,80.8967,80.6384,80.6384,39752.0
2018-12-12 11:10:00,96.74,96.75,96.55,96.7,40119.0,80.6217,80.63,80.4633,80.5884,40119.0
2018-12-12 11:15:00,96.73,96.95,96.68,96.91,35962.0,80.6134,80.7967,80.5717,80.7634,35962.0
2018-12-12 11:20:00,96.92,97.05,96.72,97.03,58526.0,80.7717,80.88,80.605,80.8634,58526.0
2018-12-12 11:25:00,97.05,97.11,96.84,96.92,42168.0,80.88,80.93,80.705,80.7717,42168.0
2018-12-12 11:30:00,96.93,96.96,96.83,96.86,236252.0,80.78,80.805,80.6967,80.7217,236252.0
2018-12-12 11:35:00,96.83,96.83,96.61,96.7,22862.0,80.6967,80.6967,80.5133,80.5884,22862.0
2018-12-12 11:40:00,96.7,96.82,96.7,96.81,20330.0,80.5884,80.6884,80.5884,80.68,20330.0
2018-12-12 11:45:00,96.8,96.89,96.69,96.89,27528.0,80.6717,80.7467,80.58,80.7467,27528.0
2018-12-12 11:50:00,96.91,96.91,96.73,96.78,23428.0,80.7634,80.7634,80.6134,80.655,23428.0
2018-12-12 11:55:00,96.75,96.77,96.58,96.74,21542.0,80.63,80.6467,80.4883,80.6217,21542.0
2018-12-12 12:00:00,96.76,96.9,96.74,96.85,21742.0,80.6384,80.755,80.6217,80.7134,21742.0
2018-12-12 12:05:00,96.82,96.83,96.59,96.67,25014.0,80.6884,80.6967,80.4967,80.5633,25014.0
2018-12-12 12:10:00,96.68,96.76,96.66,96.73,18385.0,80.5717,80.6384,80.555,80.6134,18385.0
2018-12-12 12:15:00,96.71,96.83,96.71,96.8,15643.0,80.5967,80.6967,80.5967,80.6717,15643.0
2018-12-12 12:20:00,96.8,96.81,96.62,96.7,17520.0,80.6717,80.68,80.5217,80.5884,17520.0
2018-12-12 12:25:00,96.71,96.89,96.71,96.88,14775.0,80.5967,80.7467,80.5967,80.7384,14775.0
2018-12-12 12:30:00,96.88,97.02,96.84,96.96,18418.0,80.7384,80.855,80.705,80.805,18418.0
2018-12-12 12:35:00,96.94,96.99,96.76,96.79,17665.0,80.7884,80.83,80.6384,80.6634,17665.0
2018-12-12 12:40:00,96.79,96.87,96.68,96.69,20999.0,80.6634,80.73,80.5717,80.58,20999.0
2018-12-12 12:45:00,96.7,96.8,96.65,96.77,19369.0,80.5884,80.6717,80.5467,80.6467,19369.0
2018-12-12 12:50:00,96.77,96.92,96.77,96.84,14814.0,80.6467,80.7717,80.6467,80.705,14814.0
2018-12-12 12:55:00,96.83,96.92,96.8,96.85,21409.0,80.6967,80.7717,80.6717,80.7134,21409.0
2018-12-12 13:00:00,96.85,96.88,96.78,96.86,19944.0,80.7134,80.7384,80.655,80.7217,19944.0
2018-12-12 13:05:00,96.86,96.9,96.78,96.9,24587.0,80.7217,80.755,80.655,80.755,24587.0
2018-12-12 13:10:00,96.89,96.99,96.87,96.98,21723.0,80.7467,80.83,80.73,80.8217,21723.0
2018-12-12 13:15:00,96.99,96.99,96.91,96.93,11199.0,80.83,80.83,80.7634,80.78,11199.0
2018-12-12 13:20:00,96.93,97.03,96.93,96.95,20980.0,80.78,80.8634,80.78,80.7967,20980.0
2018-12-12 13:25:00,96.93,97.01,96.87,97.01,12924.0,80.78,80.8467,80.73,80.8467,12924.0
2018-12-12 13:30:00,97.02,97.03,96.94,97.0,11320.0,80.855,80.8634,80.7884,80.8384,11320.0
2018-12-12 13:35:00,97.02,97.02,96.9,96.94,27662.0,80.855,80.855,80.755,80.7884,27662.0
2018-12-12 13:40:00,96.92,96.94,96.85,96.89,19218.0,80.7717,80.7884,80.7134,80.7467,19218.0
2018-12-12 13:45:00,96.89,96.92,96.81,96.92,17023.0,80.7467,80.7717,80.68,80.7717,17023.0
2018-12-12 13:50:00,96.92,96.94,96.76,96.78,14697.0,80.7717,80.7884,80.6384,80.655,14697.0
2018-12-12 13:55:00,96.75,96.78,96.68,96.75,18536.0,80.63,80.655,80.5717,80.63,18536.0
2018-12-12 14:00:00,96.77,96.79,96.57,96.6,18341.0,80.6467,80.6634,80.48,80.505,18341.0
2018-12-12 14:05:00,96.59,96.63,96.4,96.45,27810.0,80.4967,80.53,80.3383,80.38,27810.0
2018-12-12 14:10:00,96.47,96.47,96.26,96.42,20431.0,80.3967,80.3967,80.2217,80.355,20431.0
2018-12-12 14:15:00,96.4,96.57,96.35,96.57,19497.0,80.3383,80.48,80.2967,80.48,19497.0
2018-12-12 14:20:00,96.6,96.62,96.31,96.41,24807.0,80.505,80.5217,80.2633,80.3467,24807.0
2018-12-12 14:25:00,96.4,96.47,96.09,96.14,34956.0,80.3383,80.3967,80.08,80.1217,34956.0
2018-12-12 14:30:00,96.12,96.24,96.01,96.24,69844.0,80.105,80.205,80.0133,80.205,69844.0
2018-12-12 14:35:00,96.26,96.32,96.19,96.28,20102.0,80.2217,80.2717,80.1633,80.2383,20102.0
2018-12-12 14:40:00,96.29,96.3,96.01,96.15,47640.0,80.2467,80.255,80.0133,80.13,47640.0
2018-12-12 14:45:00,96.15,96.22,96.06,96.09,26737.0,80.13,80.1883,80.055,80.08,26737.0
2018-12-12 14:50:00,96.1,96.14,95.97,96.09,25703.0,80.0883,80.1217,79.98,80.08,25703.0
2018-12-12 14:55:00,96.09,96.32,96.07,96.29,29833.0,80.08,80.2717,80.0633,80.2467,29833.0
2018-12-12 15:00:00,96.27,96.28,96.07,96.1,39899.0,80.23,80.2383,80.0633,80.0883,39899.0
2018-12-12 15:05:00,96.1,96.3,96.05,96.27,26166.0,80.0883,80.255,80.0466,80.23,26166.0
2018-12-12 15:10:00,96.25,96.4,96.25,96.28,26647.0,80.2133,80.3383,80.2133,80.2383,26647.0
2018-12-12 15:15:00,96.28,96.3,95.99,96.07,57168.0,80.2383,80.255,79.9966,80.0633,57168.0
2018-12-12 15:20:00,96.06,96.08,95.95,96.01,23889.0,80.055,80.0717,79.9633,80.0133,23889.0
2018-12-12 15:25:00,96.03,96.14,95.82,95.87,36749.0,80.03,80.1217,79.855,79.8966,36749.0
2018-12-12 15:30:00,95.87,96.05,95.87,95.94,37638.0,79.8966,80.0466,79.8966,79.955,37638.0
2018-12-12 15:35:00,95.94,96.23,95.93,96.23,55838.0,79.955,80.1967,79.9466,80.1967,55838.0
2018-12-12 15:40:00,96.25,96.33,96.21,96.31,73987.0,80.2133,80.28,80.18,80.2633,73987.0
2018-12-12 15:45:00,96.31,96.34,96.19,96.28,99737.0,80.2633,80.2883,80.1633,80.2383,99737.0
2018-12-12 15:50:00,96.27,96.27,96.08,96.14,81945.0,80.23,80.23,80.0717,80.1217,81945.0
2018-12-12 15:55:00,96.13,96.13,95.81,95.81,452584.0,80.1133,80.1133,79.8466,79.8466,452584.0
2018-12-13 09:30:00,96.24,96.43,95.9,96.17,103320.0,80.205,80.3633,79.9216,80.1467,103320.0
2018-12-13 09:35:00,96.17,96.49,96.11,96.35,35447.0,80.1467,80.4133,80.0967,80.2967,35447.0
2018-12-13 09:40:00,96.36,96.38,95.81,95.81,57111.0,80.305,80.3217,79.8466,79.8466,57111.0
2018-12-13 09:45:00,95.78,95.89,95.65,95.73,40031.0,79.8216,79.9133,79.7133,79.78,40031.0
2018-12-13 09:50:00,95.7,95.85,95.68,95.81,35481.0,79.755,79.88,79.7383,79.8466,35481.0
2018-12-13 09:55:00,95.84,95.89,95.71,95.73,35207.0,79.8716,79.9133,79.7633,79.78,35207.0
2018-12-13 10:00:00,95.76,96.28,95.76,96.25,24573.0,79.805,80.2383,79.805,80.2133,24573.0
2018-12-13 10:05:00,96.23,96.3,96.19,96.25,19377.0,80.1967,80.255,80.1633,80.2133,19377.0
2018-12-13 10:10:00,96.27,96.61,96.21,96.38,29746.0,80.23,80.5133,80.18,80.3217,29746.0
2018-12-13 10:15:00,96.32,96.4,96.05,96.13,38147.0,80.2717,80.3383,80.0466,80.1133,38147.0
2018-12-13 10:20:00,96.12,96.17,96.05,96.14,36877.0,80.105,80.1467,80.0466,80.1217,36877.0
2018-12-13 10:25:00,96.15,96.2,95.97,96.1,52837.0,80.13,80.1717,79.98,80.0883,52837.0
2018-12-13 10:30:00,96.1,96.22,95.93,96.1,28814.0,80.0883,80.1883,79.9466,80.0883,28814.0
2018-12-13 10:35:00,96.11,96.25,96.09,96.14,19623.0,80.0967,80.2133,80.08,80.1217,19623.0
2018-12-13 10:40:00,96.15,96.21,96.01,96.06,24437.0,80.13,80.18,80.0133,80.055,24437.0
2018-12-13 10:45:00,96.02,96.1,95.76,95.86,18680.0,80.0216,80.0883,79.805,79.8883,18680.0
2018-12-13 10:50:00,95.84,95.84,95.5,95.7,24843.0,79.8716,79.8716,79.5883,79.755,24843.0
2018-12-13 10:55:00,95.71,95.77,95.63,95.73,28667.0,79.7633,79.8133,79.6966,79.78,28667.0
2018-12-13 11:00:00,95.72,95.72,95.51,95.66,25923.0,79.7716,79.7716,79.5966,79.7216,25923.0
2018-12-13 11:05:00,95.66,95.94,95.64,95.88,18915.0,79.7216,79.955,79.705,79.905,18915.0
2018-12-13 11:10:00,95.87,95.87,95.66,95.72,17036.0,79.8966,79.8966,79.7216,79.7716,17036.0
2018-12-13 11:15:00,95.71,95.78,95.54,95.73,30923.0,79.7633,79.8216,79.6216,79.78,30923.0
2018-12-13 11:20:00,95.74,95.86,95.67,95.76,19995.0,79.7883,79.8883,79.73,79.805,19995.0
2018-12-13 11:25:00,95.76,95.96,95.76,95.88,20424.0,79.805,79.9716,79.805,79.905,20424.0
2018-12-13 11:30:00,95.84,96.03,95.76,95.94,26810.0,79.8716,80.03,79.805,79.955,26810.0
2018-12-13 11:35:00,95.95,96.03,95.89,95.99,14560.0,79.9633,80.03,79.9133,79.9966,14560.0
2018-12-13 11:40:00,95.98,96.24,95.83,96.22,21797.0,79.9883,80.205,79.8633,80.1883,21797.0
2018-12-13 11:45:00,96.21,96.22,96.02,96.02,14578.0,80.18,80.1883,80.0216,80.0216,14578.0
2018-12-13 11:50:00,96.0,96.0,95.74,95.77,17323.0,80.005,80.005,79.7883,79.8133,17323.0
2018-12-13 11:55:00,95.79,96.02,95.76,95.76,18987.0,79.83,80.0216,79.805,79.805,18987.0
2018-12-13 12:00:00,95.75,95.8,95.5,95.59,22185.0,79.7966,79.8383,79.5883,79.6633,22185.0
2018-12-13 12:05:00,95.58,95.69,95.52,95.57,15284.0,79.655,79.7466,79.605,79.6466,15284.0
2018-12-13 12:10:00,95.55,95.63,95.5,95.52,15438.0,79.63,79.6966,79.5883,79.605,15438.0
2018-12-13 12:15:00,95.51,95.56,95.37,95.51,24328.0,79.5966,79.6383,79.4799,79.5966,24328.0
2018-12-13 12:20:00,95.5,95.5,95.25,95.27,12139.0,79.5883,79.5883,79.3799,79.3966,12139.0
2018-12-13 12:25:00,95.26,95.31,95.16,95.26,18213.0,79.3883,79.4299,79.3049,79.3883,18213.0
2018-12-13 12:30:00,95.26,95.42,95.25,95.37,19002.0,79.3883,79.5216,79.3799,79.4799,19002.0
2018-12-13 12:35:00,95.38,95.58,95.38,95.54,20120.0,79.4883,79.655,79.4883,79.6216,20120.0
2018-12-13 12:40:00,95.56,95.6,95.47,95.47,13864.0,79.6383,79.6716,79.5633,79.5633,13864.0
2018-12-13 12:45:00,95.47,95.54,95.4,95.48,19189.0,79.5633,79.6216,79.5049,79.5716,19189.0
2018-12-13 12:50:00,95.48,95.56,95.38,95.38,18012.0,79.5716,79.6383,79.4883,79.4883,18012.0
2018-12-13 12:55:00,95.38,95.49,95.35,95.47,20977.0,79.4883,79.58,79.4633,79.5633,20977.0
2018-12-13 13:00:00,95.46,95.53,95.37,95.37,27206.0,79.555,79.6133,79.4799,79.4799,27206.0
2018-12-13 13:05:00,95.4,95.57,95.32,95.54,43082.0,79.5049,79.6466,79.4383,79.6216,43082.0
2018-12-13 13:10:00,95.55,95.69,95.4,95.68,22785.0,79.63,79.7466,79.5049,79.7383,22785.0
2018-12-13 13:15:00,95.68,95.76,95.5,95.5,28366.0,79.7383,79.805,79.5883,79.5883,28366.0
2018-12-13 13:20:00,95.51,95.65,95.51,95.59,22046.0,79.5966,79.7133,79.5966,79.6633,22046.0
2018-12-13 13:25:00,95.6,95.62,95.32,95.47,41233.0,79.6716,79.6883,79.4383,79.5633,41233.0
2018-12-13 13:30:00,95.47,95.73,95.47,95.72,18353.0,79.5633,79.78,79.5633,79.7716,18353.0
2018-12-13 13:35:00,95.72,95.96,95.65,95.96,17639.0,79.7716,79.9716,79.7133,79.9716,17639.0
2018-12-13 13:40:00,95.96,96.02,95.85,95.88,18105.0,79.9716,80.0216,79.88,79.905,18105.0
2018-12-13 13:45:00,95.9,95.91,95.72,95.74,28008.0,79.9216,79.93,79.7716,79.7883,28008.0
2018-12-13 13:50:00,95.74,95.79,95.55,95.65,24593.0,79.7883,79.83,79.63,79.7133,24593.0
2018-12-13 13:55:00,95.62,95.69,95.5,95.57,14256.0,79.6883,79.7466,79.5883,79.6466,14256.0
2018-12-13 14:00:00,95.59,95.63,95.5,95.5,18096.0,79.6633,79.6966,79.5883,79.5883,18096.0
2018-12-13 14:05:00,95.51,95.53,95.22,95.24,49364.0,79.5966,79.6133,79.3549,79.3716,49364.0
2018-12-13 14:10:00,95.21,95.29,95.14,95.27,34348.0,79.3466,79.4133,79.2883,79.3966,34348.0
2018-12-13 14:15:00,95.26,95.27,95.14,95.25,18412.0,79.3883,79.3966,79.2883,79.3799,18412.0
2018-12-13 14:20:00,95.26,95.26,95.14,95.23,27556.0,79.3883,79.3883,79.2883,79.3633,27556.0
2018-12-13 14:25:00,95.25,95.34,95.1,95.33,26325.0,79.3799,79.4549,79.2549,79.4466,26325.0
2018-12-13 14:30:00,95.31,95.46,95.27,95.34,23596.0,79.4299,79.555,79.3966,79.4549,23596.0
2018-12-13 14:35:00,95.3,95.34,95.18,95.28,20446.0,79.4216,79.4549,79.3216,79.4049,20446.0
2018-12-13 14:40:00,95.28,95.4,95.25,95.29,15949.0,79.4049,79.5049,79.3799,79.4133,15949.0
2018-12-13 14:45:00,95.31,95.41,95.25,95.31,13971.0,79.4299,79.5133,79.3799,79.4299,13971.0
2018-12-13 14:50:00,95.31,95.52,95.31,95.47,22481.0,79.4299,79.605,79.4299,79.5633,22481.0
2018-12-13 14:55:00,95.5,95.64,95.47,95.57,16280.0,79.5883,79.705,79.5633,79.6466,16280.0
2018-12-13 15:00:00,95.57,95.6,95.39,95.42,20642.0,79.6466,79.6716,79.4966,79.5216,20642.0
2018-12-13 15:05:00,95.41,95.47,95.35,95.37,15567.0,79.5133,79.5633,79.4633,79.4799,15567.0
2018-12-13 15:10:00,95.33,95.5,95.3,95.48,27719.0,79.4466,79.5883,79.4216,79.5716,27719.0
2018-12-13 15:15:00,95.48,95.68,95.48,95.66,27311.0,79.5716,79.7383,79.5716,79.7216,27311.0
2018-12-13 15:20:00,95.66,95.74,95.61,95.68,30377.0,79.7216,79.7883,79.68,79.7383,30377.0
2018-12-13 15:25:00,95.67,95.72,95.56,95.6,17640.0,79.73,79.7716,79.6383,79.6716,17640.0
2018-12-13 15:30:00,95.6,95.71,95.52,95.64,30769.0,79.6716,79.7633,79.605,79.705,30769.0
2018-12-13 15:35:00,95.65,95.68,95.52,95.67,31203.0,79.7133,79.7383,79.605,79.73,31203.0
2018-12-13 15:40:00,95.66,96.06,95.65,96.02,60918.0,79.7216,80.055,79.7133,80.0216,60918.0
2018-12-13 15:45:00,96.02,96.1,95.89,95.96,58400.0,80.0216,80.0883,79.9133,79.9716,58400.0
2018-12-13 15:50:00,95.96,95.98,95.83,95.84,89074.0,79.9716,79.9883,79.8633,79.8716,89074.0
2018-12-13 15:55:00,95.84,96.0,95.81,95.81,268596.0,79.8716,80.005,79.8466,79.8466,268596.0
2018-12-14 09:30:00,94.66,95.25,94.51,95.02,87457.0,78.8882,79.3799,78.7632,79.1883,87457.0
2018-12-14 09:35:00,94.95,95.3,94.95,95.24,24501.0,79.1299,79.4216,79.1299,79.3716,24501.0
2018-12-14 09:40:00,95.27,95.5,95.11,95.5,35562.0,79.3966,79.5883,79.2633,79.5883,35562.0
2018-12-14 09:45:00,95.47,95.67,95.43,95.53,45050.0,79.5633,79.73,79.53,79.6133,45050.0
2018-12-14 09:50:00,95.54,95.73,95.45,95.67,46316.0,79.6216,79.78,79.5466,79.73,46316.0
2018-12-14 09:55:00,95.64,95.8,95.54,95.59,47928.0,79.705,79.8383,79.6216,79.6633,47928.0
2018-12-14 10:00:00,95.58,95.83,95.53,95.83,37171.0,79.655,79.8633,79.6133,79.8633,37171.0
2018-12-14 10:05:00,95.86,95.87,95.64,95.72,49201.0,79.8883,79.8966,79.705,79.7716,49201.0
2018-12-14 10:10:00,95.73,95.74,95.48,95.63,29117.0,79.78,79.7883,79.5716,79.6966,29117.0
2018-12-14 10:15:00,95.65,95.94,95.61,95.81,27486.0,79.7133,79.955,79.68,79.8466,27486.0
2018-12-14 10:20:00,95.84,95.9,95.71,95.76,34507.0,79.8716,79.9216,79.7633,79.805,34507.0
2018-12-14 10:25:00,95.76,95.85,95.58,95.64,48324.0,79.805,79.88,79.655,79.705,48324.0
2018-12-14 10:30:00,95.59,95.59,95.44,95.47,34965.0,79.6633,79.6633,79.5383,79.5633,34965.0
2018-12-14 10:35:00,95.44,95.82,95.44,95.78,15473.0,79.5383,79.855,79.5383,79.8216,15473.0
2018-12-14 10:40:00,95.81,95.9,95.78,95.78,16958.0,79.8466,79.9216,79.8216,79.8216,16958.0
2018-12-14 10:45:00,95.77,95.99,95.72,95.84,26184.0,79.8133,79.9966,79.7716,79.8716,26184.0
2018-12-14 10:50:00,95.81,95.86,95.71,95.78,14383.0,79.8466,79.8883,79.7633,79.8216,14383.0
2018-12-14 10:55:00,95.75,95.81,95.62,95.62,19190.0,79.7966,79.8466,79.6883,79.6883,19190.0
2018-12-14 11:00:00,95.62,95.71,95.54,95.69,16305.0,79.6883,79.7633,79.6216,79.7466,16305.0
2018-12-14 11:05:00,95.69,95.76,95.65,95.68,27640.0,79.7466,79.805,79.7133,79.7383,27640.0
2018-12-14 11:10:00,95.67,95.68,95.46,95.5,25208.0,79.73,79.7383,79.555,79.5883,25208.0
2018-12-14 11:15:00,95.5,95.55,95.4,95.42,22524.0,79.5883,79.63,79.5049,79.5216,22524.0
2018-12-14 11:20:00,95.44,95.46,95.2,95.22,23192.0,79.5383,79.555,79.3383,79.3549,23192.0
2018-12-14 11:25:00,95.22,95.48,95.2,95.34,50144.0,79.3549,79.5716,79.3383,79.4549,50144.0
2018-12-14 11:30:00,95.37,95.55,95.37,95.48,13765.0,79.4799,79.63,79.4799,79.5716,13765.0
2018-12-14 11:35:00,95.46,95.56,95.33,95.43,9740.0,79.555,79.6383,79.4466,79.53,9740.0
2018-12-14 11:40:00,95.44,95.53,95.28,95.28,14946.0,79.5383,79.6133,79.4049,79.4049,14946.0
2018-12-14 11:45:00,95.23,95.25,95.02,95.02,24886.0,79.3633,79.3799,79.1883,79.1883,24886.0
2018-12-14 11:50:00,95.03,95.12,94.9,94.97,50034.0,79.1966,79.2716,79.0883,79.1466,50034.0
2018-12-14 11:55:00,94.97,95.01,94.84,94.92,40988.0,79.1466,79.1799,79.0383,79.1049,40988.0
2018-12-14 12:00:00,94.94,95.11,94.94,94.97,24710.0,79.1216,79.2633,79.1216,79.1466,24710.0
2018-12-14 12:05:00,94.99,95.07,94.91,94.98,32750.0,79.1633,79.2299,79.0966,79.1549,32750.0
2018-12-14 12:10:00,94.98,95.02,94.81,94.85,55114.0,79.1549,79.1883,79.0133,79.0466,55114.0
2018-12-14 12:15:00,94.84,95.11,94.82,95.01,27253.0,79.0383,79.2633,79.0216,79.1799,27253.0
2018-12-14 12:20:00,95.05,95.13,95.01,95.07,21275.0,79.2133,79.2799,79.1799,79.2299,21275.0
2018-12-14 12:25:00,95.08,95.11,94.98,95.07,11294.0,79.2383,79.2633,79.1549,79.2299,11294.0
2018-12-14 12:30:00,95.08,95.24,95.06,95.18,16784.0,79.2383,79.3716,79.2216,79.3216,16784.0
2018-12-14 12:35:00,95.18,95.22,95.08,95.08,20674.0,79.3216,79.3549,79.2383,79.2383,20674.0
2018-12-14 12:40:00,95.08,95.08,94.96,95.01,15326.0,79.2383,79.2383,79.1383,79.1799,15326.0
2018-12-14 12:45:00,95.01,95.04,94.94,95.02,35807.0,79.1799,79.2049,79.1216,79.1883,35807.0
2018-12-14 12:50:00,95.03,95.05,94.96,95.03,20396.0,79.1966,79.2133,79.1383,79.1966,20396.0
2018-12-14 12:55:00,95.03,95.04,94.92,94.93,41751.0,79.1966,79.2049,79.1049,79.1133,41751.0
2018-12-14 13:00:00,94.92,94.92,94.8,94.85,83241.0,79.1049,79.1049,79.0049,79.0466,83241.0
2018-12-14 13:05:00,94.87,95.05,94.86,95.04,50757.0,79.0633,79.2133,79.0549,79.2049,50757.0
2018-12-14 13:10:00,95.03,95.14,95.0,95.06,32509.0,79.1966,79.2883,79.1716,79.2216,32509.0
2018-12-14 13:15:00,95.03,95.1,95.0,95.0,20455.0,79.1966,79.2549,79.1716,79.1716,20455.0
2018-12-14 13:20:00,95.0,95.06,94.97,95.0,24562.0,79.1716,79.2216,79.1466,79.1716,24562.0
2018-12-14 13:25:00,94.99,95.05,94.96,95.02,21145.0,79.1633,79.2133,79.1383,79.1883,21145.0
2018-12-14 13:30:00,95.0,95.02,94.83,94.84,49645.0,79.1716,79.1883,79.0299,79.0383,49645.0
2018-12-14 13:35:00,94.84,94.96,94.83,94.94,54638.0,79.0383,79.1383,79.0299,79.1216,54638.0
2018-12-14 13:40:00,94.94,95.02,94.92,95.0,112720.0,79.1216,79.1883,79.1049,79.1716,112720.0
2018-12-14 13:45:00,95.01,95.1,94.96,95.02,62998.0,79.1799,79.2549,79.1383,79.1883,62998.0
2018-12-14 13:50:00,95.02,95.06,94.99,95.0,13283.0,79.1883,79.2216,79.1633,79.1716,13283.0
2018-12-14 13:55:00,94.98,95.04,94.98,95.02,42843.0,79.1549,79.2049,79.1549,79.1883,42843.0
2018-12-14 14:00:00,95.02,95.1,95.0,95.06,20754.0,79.1883,79.2549,79.1716,79.2216,20754.0
2018-12-14 14:05:00,95.09,95.18,95.06,95.14,30044.0,79.2466,79.3216,79.2216,79.2883,30044.0
2018-12-14 14:10:00,95.12,95.15,94.99,95.1,33939.0,79.2716,79.2966,79.1633,79.2549,33939.0
2018-12-14 14:15:00,95.09,95.21,95.09,95.15,17898.0,79.2466,79.3466,79.2466,79.2966,17898.0
2018-12-14 14:20:00,95.15,95.25,95.15,95.21,24870.0,79.2966,79.3799,79.2966,79.3466,24870.0
2018-12-14 14:25:00,95.21,95.23,95.01,95.02,31200.0,79.3466,79.3633,79.1799,79.1883,31200.0
2018-12-14 14:30:00,95.03,95.07,94.93,94.98,67764.0,79.1966,79.2299,79.1133,79.1549,67764.0
2018-12-14 14:35:00,94.97,95.02,94.9,94.93,67148.0,79.1466,79.1883,79.0883,79.1133,67148.0
2018-12-14 14:40:00,94.93,95.05,94.74,94.81,55398.0,79.1133,79.2133,78.9549,79.0133,55398.0
2018-12-14 14:45:00,94.82,94.92,94.79,94.86,50399.0,79.0216,79.1049,78.9966,79.0549,50399.0
2018-12-14 14:50:00,94.88,94.94,94.79,94.83,71365.0,79.0716,79.1216,78.9966,79.0299,71365.0
2018-12-14 14:55:00,94.82,95.14,94.81,95.1,51282.0,79.0216,79.2883,79.0133,79.2549,51282.0
2018-12-14 15:00:00,95.1,95.22,95.06,95.06,33194.0,79.2549,79.3549,79.2216,79.2216,33194.0
2018-12-14 15:05:00,95.05,95.18,94.98,95.06,38477.0,79.2133,79.3216,79.1549,79.2216,38477.0
2018-12-14 15:10:00,95.05,95.31,95.03,95.11,52421.0,79.2133,79.4299,79.1966,79.2633,52421.0
2018-12-14 15:15:00,95.11,95.17,95.05,95.13,41058.0,79.2633,79.3133,79.2133,79.2799,41058.0
2018-12-14 15:20:00,95.15,95.15,94.98,95.02,62696.0,79.2966,79.2966,79.1549,79.1883,62696.0
2018-12-14 15:25:00,95.0,95.08,94.97,94.99,142593.0,79.1716,79.2383,79.1466,79.1633,142593.0
2018-12-14 15:30:00,94.98,95.08,94.92,94.95,115060.0,79.1549,79.2383,79.1049,79.1299,115060.0
2018-12-14 15:35:00,94.95,95.0,94.85,94.89,117778.0,79.1299,79.1716,79.0466,79.0799,117778.0
2018-12-14 15:40:00,94.89,94.94,94.75,94.81,95902.0,79.0799,79.1216,78.9632,79.0133,95902.0
2018-12-14 15:45:00,94.81,94.93,94.7,94.83,156556.0,79.0133,79.1133,78.9216,79.0299,156556.0
2018-12-14 15:50:00,94.82,94.82,94.71,94.72,128348.0,79.0216,79.0216,78.9299,78.9382,128348.0
2018-12-14 15:55:00,94.72,94.77,94.23,94.23,818269.0,78.9382,78.9799,78.5299,78.5299,818269.0
2018-12-17 09:30:00,94.28,94.5,94.0,94.38,111063.0,78.5716,78.7549,78.3382,78.6549,111063.0
2018-12-17 09:35:00,94.37,94.57,94.14,94.57,43990.0,78.6466,78.8132,78.4549,78.8132,43990.0
2018-12-17 09:40:00,94.52,94.63,94.26,94.46,46122.0,78.7716,78.8632,78.5549,78.7216,46122.0
2018-12-17 09:45:00,94.43,94.6,94.24,94.37,51673.0,78.6966,78.8382,78.5382,78.6466,51673.0
2018-12-17 09:50:00,94.36,94.36,94.09,94.1,57575.0,78.6382,78.6382,78.4132,78.4215,57575.0
2018-12-17 09:55:00,94.11,94.14,93.96,94.06,152373.0,78.4299,78.4549,78.3049,78.3882,152373.0
2018-12-17 10:00:00,94.05,94.32,94.03,94.25,141745.0,78.3799,78.6049,78.3632,78.5466,141745.0
2018-12-17 10:05:00,94.23,94.44,94.13,94.44,121898.0,78.5299,78.7049,78.4466,78.7049,121898.0
2018-12-17 10:10:00,94.41,94.41,94.16,94.25,115675.0,78.6799,78.6799,78.4716,78.5466,115675.0
2018-12-17 10:15:00,94.25,94.28,94.09,94.2,142397.0,78.5466,78.5716,78.4132,78.5049,142397.0
2018-12-17 10:20:00,94.2,94.2,93.92,94.05,91818.0,78.5049,78.5049,78.2715,78.3799,91818.0
2018-12-17 10:25:00,94.05,94.27,94.05,94.26,170760.0,78.3799,78.5632,78.3799,78.5549,170760.0
2018-12-17 10:30:00,94.24,94.29,93.97,93.97,71719.0,78.5382,78.5799,78.3132,78.3132,71719.0
2018-12-17 10:35:00,93.95,93.98,93.82,93.86,50751.0,78.2965,78.3215,78.1882,78.2215,50751.0
2018-12-17 10:40:00,93.84,94.28,93.8,94.13,104134.0,78.2049,78.5716,78.1715,78.4466,104134.0
2018-12-17 10:45:00,94.15,94.29,94.04,94.29,101448.0,78.4632,78.5799,78.3715,78.5799,101448.0
2018-12-17 10:50:00,94.29,94.34,94.03,94.06,116466.0,78.5799,78.6216,78.3632,78.3882,116466.0
2018-12-17 10:55:00,94.06,94.29,94.06,94.17,73924.0,78.3882,78.5799,78.3882,78.4799,73924.0
2018-12-17 11:00:00,94.17,94.38,94.17,94.29,124419.0,78.4799,78.6549,78.4799,78.5799,124419.0
2018-12-17 11:05:00,94.3,94.39,94.17,94.24,127329.0,78.5882,78.6632,78.4799,78.5382,127329.0
2018-12-17 11:10:00,94.25,94.33,94.22,94.24,73867.0,78.5466,78.6132,78.5216,78.5382,73867.0
2018-12-17 11:15:00,94.22,94.25,94.01,94.03,89650.0,78.5216,78.5466,78.3465,78.3632,89650.0
2018-12-17 11:20:00,94.04,94.25,94.04,94.11,59327.0,78.3715,78.5466,78.3715,78.4299,59327.0
2018-12-17 11:25:00,94.11,94.16,94.02,94.04,52147.0,78.4299,78.4716,78.3549,78.3715,52147.0
2018-12-17 11:30:00,94.04,94.1,93.97,94.07,50379.0,78.3715,78.4215,78.3132,78.3965,50379.0
2018-12-17 11:35:00,94.06,94.17,94.03,94.07,73657.0,78.3882,78.4799,78.3632,78.3965,73657.0
2018-12-17 11:40:00,94.06,94.08,93.87,94.02,58132.0,78.3882,78.4049,78.2299,78.3549,58132.0
2018-12-17 11:45:00,94.02,94.22,93.99,94.2,59225.0,78.3549,78.5216,78.3299,78.5049,59225.0
2018-12-17 11:50:00,94.22,94.26,94.16,94.22,65011.0,78.5216,78.5549,78.4716,78.5216,65011.0
2018-12-17 11:55:00,94.21,94.51,94.2,94.48,49092.0,78.5132,78.7632,78.5049,78.7382,49092.0
2018-12-17 12:00:00,94.5,94.69,94.44,94.62,37090.0,78.7549,78.9132,78.7049,78.8549,37090.0
2018-12-17 12:05:00,94.62,94.74,94.61,94.62,33941.0,78.8549,78.9549,78.8466,78.8549,33941.0
2018-12-17 12:10:00,94.63,94.63,94.5,94.53,41421.0,78.8632,78.8632,78.7549,78.7799,41421.0
2018-12-17 12:15:00,94.52,94.61,94.47,94.58,30220.0,78.7716,78.8466,78.7299,78.8216,30220.0
2018-12-17 12:20:00,94.58,94.6,94.43,94.46,46137.0,78.8216,78.8382,78.6966,78.7216,46137.0
2018-12-17 12:25:00,94.45,94.52,94.39,94.39,51691.0,78.7132,78.7716,78.6632,78.6632,51691.0
2018-12-17 12:30:00,94.38,94.39,94.1,94.1,33481.0,78.6549,78.6632,78.4215,78.4215,33481.0
2018-12-17 12:35:00,94.11,94.13,93.87,93.91,45756.0,78.4299,78.4466,78.2299,78.2632,45756.0
2018-12-17 12:40:00,93.92,93.94,93.67,93.71,34012.0,78.2715,78.2882,78.0632,78.0965,34012.0
2018-12-17 12:45:00,93.7,93.8,93.67,93.71,32050.0,78.0882,78.1715,78.0632,78.0965,32050.0
2018-12-17 12:50:00,93.7,93.77,93.64,93.68,38660.0,78.0882,78.1465,78.0382,78.0715,38660.0
2018-12-17 12:55:00,93.7,93.72,93.54,93.54,61327.0,78.0882,78.1049,77.9549,77.9549,61327.0
2018-12-17 13:00:00,93.54,93.54,93.38,93.42,44439.0,77.9549,77.9549,77.8215,77.8548,44439.0
2018-12-17 13:05:00,93.41,93.57,93.4,93.5,37796.0,77.8465,77.9799,77.8382,77.9215,37796.0
2018-12-17 13:10:00,93.49,93.59,93.33,93.45,40174.0,77.9132,77.9965,77.7798,77.8798,40174.0
2018-12-17 13:15:00,93.46,93.46,93.35,93.39,43768.0,77.8882,77.8882,77.7965,77.8298,43768.0
2018-12-17 13:20:00,93.39,93.5,93.19,93.48,37845.0,77.8298,77.9215,77.6632,77.9048,37845.0
2018-12-17 13:25:00,93.49,93.52,93.37,93.37,27608.0,77.9132,77.9382,77.8132,77.8132,27608.0
2018-12-17 13:30:00,93.35,93.49,93.17,93.19,37664.0,77.7965,77.9132,77.6465,77.6632,37664.0
2018-12-17 13:35:00,93.17,93.22,92.87,93.09,69929.0,77.6465,77.6882,77.3965,77.5798,69929.0
2018-12-17 13:40:00,93.09,93.32,93.05,93.26,60167.0,77.5798,77.7715,77.5465,77.7215,60167.0
2018-12-17 13:45:00,93.27,93.27,93.1,93.15,33700.0,77.7298,77.7298,77.5882,77.6298,33700.0
2018-12-17 13:50:00,93.17,93.21,93.11,93.14,26498.0,77.6465,77.6798,77.5965,77.6215,26498.0
2018-12-17 13:55:00,93.14,93.26,93.01,93.01,29932.0,77.6215,77.7215,77.5132,77.5132,29932.0
2018-12-17 14:00:00,93.01,93.08,92.75,92.75,49617.0,77.5132,77.5715,77.2965,77.2965,49617.0
2018-12-17 14:05:00,92.76,93.1,92.75,93.02,45090.0,77.3048,77.5882,77.2965,77.5215,45090.0
2018-12-17 14:10:00,93.03,93.09,92.93,92.96,42694.0,77.5298,77.5798,77.4465,77.4715,42694.0
2018-12-17 14:15:00,92.94,92.94,92.73,92.76,74885.0,77.4548,77.4548,77.2798,77.3048,74885.0
2018-12-17 14:20:00,92.77,92.99,92.71,92.71,68918.0,77.3131,77.4965,77.2631,77.2631,68918.0
2018-12-17 14:25:00,92.72,92.78,92.55,92.58,33597.0,77.2715,77.3215,77.1298,77.1548,33597.0
2018-12-17 14:30:00,92.59,92.82,92.57,92.7,40089.0,77.1631,77.3548,77.1465,77.2548,40089.0
2018-12-17 14:35:00,92.69,92.78,92.6,92.72,41112.0,77.2465,77.3215,77.1715,77.2715,41112.0
2018-12-17 14:40:00,92.72,92.93,92.69,92.7,78324.0,77.2715,77.4465,77.2465,77.2548,78324.0
2018-12-17 14:45:00,92.69,92.84,92.57,92.57,43226.0,77.2465,77.3715,77.1465,77.1465,43226.0
2018-12-17 14:50:00,92.57,92.64,92.16,92.18,67656.0,77.1465,77.2048,76.8048,76.8214,67656.0
2018-12-17 14:55:00,92.15,92.3,92.12,92.27,57048.0,76.7964,76.9215,76.7714,76.8965,57048.0
2018-12-17 15:00:00,92.26,92.28,92.08,92.15,65250.0,76.8881,76.9048,76.7381,76.7964,65250.0
2018-12-17 15:05:00,92.13,92.41,92.12,92.16,65137.0,76.7798,77.0131,76.7714,76.8048,65137.0
2018-12-17 15:10:00,92.16,92.5,92.16,92.38,70392.0,76.8048,77.0881,76.8048,76.9881,70392.0
2018-12-17 15:15:00,92.37,92.5,92.3,92.38,84085.0,76.9798,77.0881,76.9215,76.9881,84085.0
2018-12-17 15:20:00,92.37,92.42,92.16,92.26,75169.0,76.9798,77.0215,76.8048,76.8881,75169.0
2018-12-17 15:25:00,92.25,92.26,91.99,92.1,94192.0,76.8798,76.8881,76.6631,76.7548,94192.0
2018-12-17 15:30:00,92.1,92.12,91.82,91.9,153404.0,76.7548,76.7714,76.5214,76.5881,153404.0
2018-12-17 15:35:00,91.89,92.04,91.73,91.91,125764.0,76.5798,76.7048,76.4464,76.5964,125764.0
2018-12-17 15:40:00,91.9,91.9,91.73,91.77,133562.0,76.5881,76.5881,76.4464,76.4798,133562.0
2018-12-17 15:45:00,91.76,91.95,91.48,91.65,187249.0,76.4714,76.6298,76.2381,76.3798,187249.0
2018-12-17 15:50:00,91.66,91.97,91.65,91.97,162107.0,76.3881,76.6464,76.3798,76.6464,162107.0
2018-12-17 15:55:00,91.97,91.98,91.74,91.92,576778.0,76.6464,76.6548,76.4548,76.6048,576778.0
2018-12-18 09:30:00,92.85,93.53,92.72,93.26,117830.0,77.3798,77.9465,77.2715,77.7215,117830.0
2018-12-18 09:35:00,93.23,93.54,92.97,93.04,92015.0,77.6965,77.9549,77.4798,77.5382,92015.0
2018-12-18 09:40:00,93.03,93.49,93.0,93.33,74821.0,77.5298,77.9132,77.5048,77.7798,74821.0
2018-12-18 09:45:00,93.36,93.88,93.3,93.84,58824.0,77.8048,78.2382,77.7548,78.2049,58824.0
2018-12-18 09:50:00,93.84,94.09,93.83,94.03,86531.0,78.2049,78.4132,78.1965,78.3632,86531.0
2018-12-18 09:55:00,94.05,94.55,94.05,94.5,68190.0,78.3799,78.7966,78.3799,78.7549,68190.0
2018-12-18 10:00:00,94.5,94.52,94.2,94.25,209609.0,78.7549,78.7716,78.5049,78.5466,209609.0
2018-12-18 10:05:00,94.23,94.4,94.15,94.27,100314.0,78.5299,78.6716,78.4632,78.5632,100314.0
2018-12-18 10:10:00,94.28,94.48,94.23,94.43,53833.0,78.5716,78.7382,78.5299,78.6966,53833.0
2018-12-18 10:15:00,94.44,94.56,94.4,94.53,127136.0,78.7049,78.8049,78.6716,78.7799,127136.0
2018-12-18 10:20:00,94.53,94.57,94.3,94.46,59878.0,78.7799,78.8132,78.5882,78.7216,59878.0
2018-12-18 10:25:00,94.45,94.76,94.44,94.73,84463.0,78.7132,78.9716,78.7049,78.9466,84463.0
2018-12-18 10:30:00,94.75,95.07,94.75,95.04,88408.0,78.9632,79.2299,78.9632,79.2049,88408.0
2018-12-18 10:35:00,95.04,95.1,94.87,95.1,97261.0,79.2049,79.2549,79.0633,79.2549,97261.0
2018-12-18 10:40:00,95.1,95.11,94.81,94.88,69339.0,79.2549,79.2633,79.0133,79.0716,69339.0
2018-12-18 10:45:00,94.88,94.94,94.61,94.64,111088.0,79.0716,79.1216,78.8466,78.8716,111088.0
2018-12-18 10:50:00,94.65,94.81,94.56,94.8,151001.0,78.8799,79.0133,78.8049,79.0049,151001.0
2018-12-18 10:55:00,94.86,94.99,94.76,94.92,33637.0,79.0549,79.1633,78.9716,79.1049,33637.0
2018-12-18 11:00:00,94.93,94.99,94.76,94.8,61194.0,79.1133,79.1633,78.9716,79.0049,61194.0
2018-12-18 11:05:00,94.79,94.85,94.74,94.82,64274.0,78.9966,79.0466,78.9549,79.0216,64274.0
2018-12-18 11:10:00,94.82,94.91,94.74,94.84,49796.0,79.0216,79.0966,78.9549,79.0383,49796.0
2018-12-18 11:15:00,94.84,94.99,94.76,94.98,83065.0,79.0383,79.1633,78.9716,79.1549,83065.0
2018-12-18 11:20:00,94.98,94.99,94.79,94.81,87226.0,79.1549,79.1633,78.9966,79.0133,87226.0
2018-12-18 11:25:00,94.8,94.83,94.58,94.61,136698.0,79.0049,79.0299,78.8216,78.8466,136698.0
2018-12-18 11:30:00,94.61,94.73,94.53,94.67,84939.0,78.8466,78.9466,78.7799,78.8966,84939.0
2018-12-18 11:35:00,94.67,94.85,94.64,94.7,127152.0,78.8966,79.0466,78.8716,78.9216,127152.0
2018-12-18 11:40:00,94.69,94.84,94.51,94.52,60313.0,78.9132,79.0383,78.7632,78.7716,60313.0
2018-12-18 11:45:00,94.5,94.86,94.5,94.81,46359.0,78.7549,79.0549,78.7549,79.0133,46359.0
2018-12-18 11:50:00,94.8,94.87,94.63,94.74,41890.0,79.0049,79.0633,78.8632,78.9549,41890.0
2018-12-18 11:55:00,94.74,94.95,94.74,94.89,45570.0,78.9549,79.1299,78.9549,79.0799,45570.0
2018-12-18 12:00:00,94.91,95.06,94.91,95.04,45039.0,79.0966,79.2216,79.0966,79.2049,45039.0
2018-12-18 12:05:00,95.04,95.35,95.04,95.33,52631.0,79.2049,79.4633,79.2049,79.4466,52631.0
2018-12-18 12:10:00,95.34,95.65,95.34,95.58,69010.0,79.4549,79.7133,79.4549,79.655,69010.0
2018-12-18 12:15:00,95.58,95.81,95.55,95.79,73767.0,79.655,79.8466,79.63,79.83,73767.0
2018-12-18 12:20:00,95.79,95.96,95.74,95.87,121045.0,79.83,79.9716,79.7883,79.8966,121045.0
2018-12-18 12:25:00,95.87,95.9,95.75,95.83,50958.0,79.8966,79.9216,79.7966,79.8633,50958.0
2018-12-18 12:30:00,95.83,95.98,95.79,95.81,46493.0,79.8633,79.9883,79.83,79.8466,46493.0
2018-12-18 12:35:00,95.79,95.81,95.65,95.65,65496.0,79.83,79.8466,79.7133,79.7133,65496.0
2018-12-18 12:40:00,95.64,95.67,95.35,95.42,75798.0,79.705,79.73,79.4633,79.5216,75798.0
2018-12-18 12:45:00,95.45,95.62,95.4,95.57,38002.0,79.5466,79.6883,79.5049,79.6466,38002.0
2018-12-18 12:50:00,95.56,95.72,95.53,95.68,37288.0,79.6383,79.7716,79.6133,79.7383,37288.0
2018-12-18 12:55:00,95.7,95.74,95.59,95.59,37490.0,79.755,79.7883,79.6633,79.6633,37490.0
2018-12-18 13:00:00,95.57,95.62,95.47,95.55,29110.0,79.6466,79.6883,79.5633,79.63,29110.0
2018-12-18 13:05:00,95.54,95.6,95.49,95.6,32578.0,79.6216,79.6716,79.58,79.6716,32578.0
2018-12-18 13:10:00,95.62,95.66,95.53,95.6,72341.0,79.6883,79.7216,79.6133,79.6716,72341.0
2018-12-18 13:15:00,95.59,95.59,95.43,95.54,39563.0,79.6633,79.6633,79.53,79.6216,39563.0
2018-12-18 13:20:00,95.55,95.76,95.55,95.72,55982.0,79.63,79.805,79.63,79.7716,55982.0
2018-12-18 13:25:00,95.71,95.8,95.59,95.65,66856.0,79.7633,79.8383,79.6633,79.7133,66856.0
2018-12-18 13:30:00,95.65,95.67,95.42,95.46,54164.0,79.7133,79.73,79.5216,79.555,54164.0
2018-12-18 13:35:00,95.44,95.47,95.24,95.27,44555.0,79.5383,79.5633,79.3716,79.3966,44555.0
2018-12-18 13:40:00,95.25,95.35,95.23,95.33,46045.0,79.3799,79.4633,79.3633,79.4466,46045.0
2018-12-18 13:45:00,95.3,95.58,95.29,95.57,32427.0,79.4216,79.655,79.4133,79.6466,32427.0
2018-12-18 13:50:00,95.59,95.6,95.35,95.42,51835.0,79.6633,79.6716,79.4633,79.5216,51835.0
2018-12-18 13:55:00,95.38,95.41,95.28,95.36,38078.0,79.4883,79.5133,79.4049,79.4716,38078.0
2018-12-18 14:00:00,95.35,95.43,95.27,95.31,43453.0,79.4633,79.53,79.3966,79.4299,43453.0
2018-12-18 14:05:00,95.31,95.51,95.25,95.49,41618.0,79.4299,79.5966,79.3799,79.58,41618.0
2018-12-18 14:10:00,95.48,95.53,95.42,95.5,32943.0,79.5716,79.6133,79.5216,79.5883,32943.0
2018-12-18 14:15:00,95.51,95.54,95.18,95.27,64693.0,79.5966,79.6216,79.3216,79.3966,64693.0
2018-12-18 14:20:00,95.26,95.28,95.16,95.22,51424.0,79.3883,79.4049,79.3049,79.3549,51424.0
2018-12-18 14:25:00,95.22,95.37,95.17,95.33,36849.0,79.3549,79.4799,79.3133,79.4466,36849.0
2018-12-18 14:30:00,95.34,95.34,94.99,95.01,52631.0,79.4549,79.4549,79.1633,79.1799,52631.0
2018-12-18 14:35:00,95.02,95.08,94.92,95.02,45274.0,79.1883,79.2383,79.1049,79.1883,45274.0
2018-12-18 14:40:00,95.01,95.06,94.61,94.7,87890.0,79.1799,79.2216,78.8466,78.9216,87890.0
2018-12-18 14:45:00,94.69,94.76,94.61,94.75,70467.0,78.9132,78.9716,78.8466,78.9632,70467.0
2018-12-18 14:50:00,94.75,94.76,94.58,94.61,74450.0,78.9632,78.9716,78.8216,78.8466,74450.0
2018-12-18 14:55:00,94.61,94.64,94.42,94.42,81965.0,78.8466,78.8716,78.6882,78.6882,81965.0
2018-12-18 15:00:00,94.43,94.49,94.23,94.35,108248.0,78.6966,78.7466,78.5299,78.6299,108248.0
2018-12-18 15:05:00,94.35,94.51,94.07,94.15,121564.0,78.6299,78.7632,78.3965,78.4632,121564.0
2018-12-18 15:10:00,94.15,94.32,94.12,94.21,114349.0,78.4632,78.6049,78.4382,78.5132,114349.0
2018-12-18 15:15:00,94.21,94.41,94.13,94.38,84355.0,78.5132,78.6799,78.4466,78.6549,84355.0
2018-12-18 15:20:00,94.36,94.45,94.24,94.37,60521.0,78.6382,78.7132,78.5382,78.6466,60521.0
2018-12-18 15:25:00,94.36,94.41,94.2,94.38,78460.0,78.6382,78.6799,78.5049,78.6549,78460.0
2018-12-18 15:30:00,94.41,94.72,94.41,94.66,78314.0,78.6799,78.9382,78.6799,78.8882,78314.0
2018-12-18 15:35:00,94.65,94.77,94.58,94.59,86594.0,78.8799,78.9799,78.8216,78.8299,86594.0
2018-12-18 15:40:00,94.59,94.73,94.5,94.71,105187.0,78.8299,78.9466,78.7549,78.9299,105187.0
2018-12-18 15:45:00,94.71,95.04,94.68,95.01,116255.0,78.9299,79.2049,78.9049,79.1799,116255.0
2018-12-18 15:50:00,95.0,95.03,94.81,94.91,115904.0,79.1716,79.1966,79.0133,79.0966,115904.0
2018-12-18 15:55:00,94.92,95.02,94.52,94.53,393337.0,79.1049,79.1883,78.7716,78.7799,393337.0
2018-12-19 09:30:00,94.34,94.4,93.37,93.77,156339.0,78.6216,78.6716,77.8132,78.1465,156339.0
2018-12-19 09:35:00,93.75,93.88,93.37,93.39,84163.0,78.1299,78.2382,77.8132,77.8298,84163.0
2018-12-19 09:40:00,93.4,93.55,93.35,93.45,89085.0,77.8382,77.9632,77.7965,77.8798,89085.0
2018-12-19 09:45:00,93.45,93.48,93.23,93.38,70388.0,77.8798,77.9048,77.6965,77.8215,70388.0
2018-12-19 09:50:00,93.37,93.81,93.3,93.79,56307.0,77.8132,78.1799,77.7548,78.1632,56307.0
2018-12-19 09:55:00,93.8,94.39,93.8,94.28,73804.0,78.1715,78.6632,78.1715,78.5716,73804.0
2018-12-19 10:00:00,94.28,94.76,94.22,94.73,91875.0,78.5716,78.9716,78.5216,78.9466,91875.0
2018-12-19 10:05:00,94.7,94.7,94.45,94.53,83969.0,78.9216,78.9216,78.7132,78.7799,83969.0
2018-12-19 10:10:00,94.54,94.63,94.38,94.59,38883.0,78.7882,78.8632,78.6549,78.8299,38883.0
2018-12-19 10:15:00,94.57,94.84,94.53,94.81,62971.0,78.8132,79.0383,78.7799,79.0133,62971.0
2018-12-19 10:20:00,94.79,94.91,94.74,94.91,75601.0,78.9966,79.0966,78.9549,79.0966,75601.0
2018-12-19 10:25:00,94.86,94.9,94.59,94.61,105909.0,79.0549,79.0883,78.8299,78.8466,105909.0
2018-12-19 10:30:00,94.6,94.81,94.57,94.64,57691.0,78.8382,79.0133,78.8132,78.8716,57691.0
2018-12-19 10:35:00,94.66,94.77,94.63,94.64,99580.0,78.8882,78.9799,78.8632,78.8716,99580.0
2018-12-19 10:40:00,94.65,94.72,94.53,94.62,29061.0,78.8799,78.9382,78.7799,78.8549,29061.0
2018-12-19 10:45:00,94.64,94.78,94.47,94.48,62315.0,78.8716,78.9883,78.7299,78.7382,62315.0
2018-12-19 10:50:00,94.5,94.68,94.44,94.62,70604.0,78.7549,78.9049,78.7049,78.8549,70604.0
2018-12-19 10:55:00,94.62,94.62,94.4,94.43,42456.0,78.8549,78.8549,78.6716,78.6966,42456.0
2018-12-19 11:00:00,94.42,94.44,94.14,94.15,35824.0,78.6882,78.7049,78.4549,78.4632,35824.0
2018-12-19 11:05:00,94.13,94.2,93.84,93.9,41159.0,78.4466,78.5049,78.2049,78.2549,41159.0
2018-12-19 11:10:00,93.89,93.96,93.74,93.76,45647.0,78.2465,78.3049,78.1215,78.1382,45647.0
2018-12-19 11:15:00,93.77,93.8,93.54,93.55,72201.0,78.1465,78.1715,77.9549,77.9632,72201.0
2018-12-19 11:20:00,93.56,93.57,93.42,93.52,92003.0,77.9715,77.9799,77.8548,77.9382,92003.0
2018-12-19 11:25:00,93.51,93.53,93.29,93.35,55927.0,77.9299,77.9465,77.7465,77.7965,55927.0
2018-12-19 11:30:00,93.36,93.38,93.22,93.24,47412.0,77.8048,77.8215,77.6882,77.7048,47412.0
2018-12-19 11:35:00,93.24,93.38,93.24,93.34,40996.0,77.7048,77.8215,77.7048,77.7882,40996.0
2018-12-19 11:40:00,93.35,93.39,93.21,93.24,37106.0,77.7965,77.8298,77.6798,77.7048,37106.0
2018-12-19 11:45:00,93.24,93.29,93.05,93.26,120999.0,77.7048,77.7465,77.5465,77.7215,120999.0
2018-12-19 11:50:00,93.26,93.49,93.25,93.42,40841.0,77.7215,77.9132,77.7132,77.8548,40841.0
2018-12-19 11:55:00,93.43,93.46,93.3,93.31,41563.0,77.8632,77.8882,77.7548,77.7632,41563.0
2018-12-19 12:00:00,93.32,93.33,93.21,93.3,46698.0,77.7715,77.7798,77.6798,77.7548,46698.0
2018-12-19 12:05:00,93.31,93.48,93.26,93.48,31440.0,77.7632,77.9048,77.7215,77.9048,31440.0
2018-12-19 12:10:00,93.46,93.61,93.43,93.55,31796.0,77.8882,78.0132,77.8632,77.9632,31796.0
2018-12-19 12:15:00,93.54,93.56,93.44,93.55,29135.0,77.9549,77.9715,77.8715,77.9632,29135.0
2018-12-19 12:20:00,93.57,93.75,93.54,93.75,19014.0,77.9799,78.1299,77.9549,78.1299,19014.0
2018-12-19 12:25:00,93.72,93.8,93.64,93.74,18431.0,78.1049,78.1715,78.0382,78.1215,18431.0
2018-12-19 12:30:00,93.77,93.8,93.72,93.78,19854.0,78.1465,78.1715,78.1049,78.1549,19854.0
2018-12-19 12:35:00,93.79,93.79,93.6,93.62,35763.0,78.1632,78.1632,78.0049,78.0215,35763.0
2018-12-19 12:40:00,93.62,93.62,93.51,93.61,37042.0,78.0215,78.0215,77.9299,78.0132,37042.0
2018-12-19 12:45:00,93.61,93.66,93.5,93.61,33887.0,78.0132,78.0549,77.9215,78.0132,33887.0
2018-12-19 12:50:00,93.62,93.68,93.41,93.54,26479.0,78.0215,78.0715,77.8465,77.9549,26479.0
2018-12-19 12:55:00,93.53,93.57,93.44,93.48,26187.0,77.9465,77.9799,77.8715,77.9048,26187.0
2018-12-19 13:00:00,93.46,93.51,93.36,93.41,32181.0,77.8882,77.9299,77.8048,77.8465,32181.0
2018-12-19 13:05:00,93.42,93.45,93.32,93.34,23812.0,77.8548,77.8798,77.7715,77.7882,23812.0
2018-12-19 13:10:00,93.35,93.35,93.26,93.3,37722.0,77.7965,77.7965,77.7215,77.7548,37722.0
2018-12-19 13:15:00,93.31,93.53,93.24,93.53,56347.0,77.7632,77.9465,77.7048,77.9465,56347.0
2018-12-19 13:20:00,93.52,93.65,93.37,93.41,38133.0,77.9382,78.0465,77.8132,77.8465,38133.0
2018-12-19 13:25:00,93.39,93.44,93.36,93.38,18135.0,77.8298,77.8715,77.8048,77.8215,18135.0
2018-12-19 13:30:00,93.41,93.54,93.4,93.54,25120.0,77.8465,77.9549,77.8382,77.9549,25120.0
2018-12-19 13:35:00,93.53,93.54,93.41,93.46,32435.0,77.9465,77.9549,77.8465,77.8882,32435.0
2018-12-19 13:40:00,93.46,93.58,93.45,93.51,32426.0,77.8882,77.9882,77.8798,77.9299,32426.0
2018-12-19 13:45:00,93.53,93.58,93.47,93.54,34878.0,77.9465,77.9882,77.8965,77.9549,34878.0
2018-12-19 13:50:00,93.53,93.56,93.44,93.48,21991.0,77.9465,77.9715,77.8715,77.9048,21991.0
2018-12-19 13:55:00,93.47,93.84,93.41,93.77,53755.0,77.8965,78.2049,77.8465,78.1465,53755.0
2018-12-19 14:00:00,93.76,94.0,92.2,92.44,212933.0,78.1382,78.3382,76.8381,77.0381,212933.0
2018-12-19 14:05:00,92.47,92.74,92.19,92.43,214771.0,77.0631,77.2881,76.8298,77.0298,214771.0
2018-12-19 14:10:00,92.46,92.55,92.1,92.32,99978.0,77.0548,77.1298,76.7548,76.9381,99978.0
2018-12-19 14:15:00,92.38,92.75,92.13,92.63,109708.0,76.9881,77.2965,76.7798,77.1965,109708.0
2018-12-19 14:20:00,92.61,92.61,92.15,92.49,129614.0,77.1798,77.1798,76.7964,77.0798,129614.0
2018-12-19 14:25:00,92.48,92.8,92.38,92.7,58113.0,77.0715,77.3381,76.9881,77.2548,58113.0
2018-12-19 14:30:00,92.73,92.98,92.52,92.68,85914.0,77.2798,77.4882,77.1048,77.2381,85914.0
2018-12-19 14:35:00,92.69,93.08,92.61,92.91,123652.0,77.2465,77.5715,77.1798,77.4298,123652.0
2018-12-19 14:40:00,92.92,92.92,91.91,91.92,165035.0,77.4382,77.4382,76.5964,76.6048,165035.0
2018-12-19 14:45:00,91.93,92.19,91.85,92.17,128584.0,76.6131,76.8298,76.5464,76.8131,128584.0
2018-12-19 14:50:00,92.13,92.13,91.28,91.46,225280.0,76.7798,76.7798,76.0714,76.2214,225280.0
2018-12-19 14:55:00,91.47,91.47,90.7,91.02,152296.0,76.2297,76.2297,75.588,75.8547,152296.0
2018-12-19 15:00:00,91.0,91.02,90.04,90.06,139858.0,75.8381,75.8547,75.038,75.0547,139858.0
2018-12-19 15:05:00,90.04,90.32,89.54,90.2,432122.0,75.038,75.2714,74.6213,75.1713,432122.0
2018-12-19 15:10:00,90.23,90.78,90.02,90.77,148416.0,75.1963,75.6547,75.0213,75.6464,148416.0
2018-12-19 15:15:00,90.76,90.78,89.99,90.27,176560.0,75.638,75.6547,74.9963,75.2297,176560.0
2018-12-19 15:20:00,90.27,90.78,89.97,90.65,208583.0,75.2297,75.6547,74.9797,75.5464,208583.0
2018-12-19 15:25:00,90.64,90.85,90.12,90.16,201851.0,75.538,75.713,75.1047,75.138,201851.0
2018-12-19 15:30:00,90.11,90.75,90.1,90.69,170672.0,75.0963,75.6297,75.088,75.5797,170672.0
2018-12-19 15:35:00,90.66,90.66,90.18,90.32,236757.0,75.5547,75.5547,75.1547,75.2714,236757.0
2018-12-19 15:40:00,90.34,90.38,89.98,90.27,254900.0,75.288,75.3214,74.988,75.2297,254900.0
2018-12-19 15:45:00,90.25,90.72,90.25,90.71,235386.0,75.213,75.6047,75.213,75.5964,235386.0
2018-12-19 15:50:00,90.71,90.98,90.64,90.92,322299.0,75.5964,75.8214,75.538,75.7714,322299.0
2018-12-19 15:55:00,90.91,91.07,90.46,90.51,498782.0,75.763,75.8964,75.388,75.4297,498782.0
2018-12-20 09:30:00,90.77,91.19,90.32,91.14,219846.0,75.6464,75.9964,75.2714,75.9547,219846.0
2018-12-20 09:35:00,91.13,91.38,90.97,91.25,86532.0,75.9464,76.1547,75.8131,76.0464,86532.0
2018-12-20 09:40:00,91.25,91.27,90.36,90.66,79010.0,76.0464,76.0631,75.3047,75.5547,79010.0
2018-12-20 09:45:00,90.67,91.03,90.41,90.41,103982.0,75.563,75.8631,75.3464,75.3464,103982.0
2018-12-20 09:50:00,90.37,90.38,90.03,90.25,106306.0,75.313,75.3214,75.0297,75.213,106306.0
2018-12-20 09:55:00,90.25,90.94,90.25,90.86,95017.0,75.213,75.7881,75.213,75.7214,95017.0
2018-12-20 10:00:00,90.84,91.03,90.74,90.91,64114.0,75.7047,75.8631,75.6214,75.763,64114.0
2018-12-20 10:05:00,90.84,91.22,90.81,90.99,71510.0,75.7047,76.0214,75.6797,75.8297,71510.0
2018-12-20 10:10:00,90.99,90.99,90.76,90.91,45587.0,75.8297,75.8297,75.638,75.763,45587.0
2018-12-20 10:15:00,90.93,90.97,90.37,90.46,60135.0,75.7797,75.8131,75.313,75.388,60135.0
2018-12-20 10:20:00,90.44,90.68,90.27,90.52,55703.0,75.3714,75.5714,75.2297,75.438,55703.0
2018-12-20 10:25:00,90.53,90.8,90.44,90.45,76122.0,75.4464,75.6714,75.3714,75.3797,76122.0
2018-12-20 10:30:00,90.44,90.72,90.36,90.41,53014.0,75.3714,75.6047,75.3047,75.3464,53014.0
2018-12-20 10:35:00,90.38,90.53,90.07,90.45,83420.0,75.3214,75.4464,75.063,75.3797,83420.0
2018-12-20 10:40:00,90.47,90.7,90.41,90.56,53968.0,75.3964,75.588,75.3464,75.4714,53968.0
2018-12-20 10:45:00,90.54,90.55,90.24,90.25,59528.0,75.4547,75.463,75.2047,75.213,59528.0
2018-12-20 10:50:00,90.25,90.34,90.14,90.22,48082.0,75.213,75.288,75.1213,75.188,48082.0
2018-12-20 10:55:00,90.23,90.52,90.16,90.36,49782.0,75.1963,75.438,75.138,75.3047,49782.0
2018-12-20 11:00:00,90.31,90.41,90.09,90.37,71761.0,75.263,75.3464,75.0797,75.313,71761.0
2018-12-20 11:05:00,90.36,90.47,90.17,90.29,98725.0,75.3047,75.3964,75.1463,75.2464,98725.0
2018-12-20 11:10:00,90.29,90.46,90.26,90.38,59525.0,75.2464,75.388,75.2213,75.3214,59525.0
2018-12-20 11:15:00,90.39,90.42,90.24,90.3,56947.0,75.3297,75.3547,75.2047,75.2547,56947.0
2018-12-20 11:20:00,90.29,90.33,90.05,90.2,66611.0,75.2464,75.2797,75.0463,75.1713,66611.0
2018-12-20 11:25:00,90.18,90.33,90.1,90.29,87047.0,75.1547,75.2797,75.088,75.2464,87047.0
2018-12-20 11:30:00,90.25,90.41,90.21,90.28,74771.0,75.213,75.3464,75.1797,75.238,74771.0
2018-12-20 11:35:00,90.29,90.48,90.22,90.29,63118.0,75.2464,75.4047,75.188,75.2464,63118.0
2018-12-20 11:40:00,90.33,90.4,90.04,90.09,60125.0,75.2797,75.338,75.038,75.0797,60125.0
2018-12-20 11:45:00,90.1,90.18,89.9,89.93,101503.0,75.088,75.1547,74.9213,74.9463,101503.0
2018-12-20 11:50:00,89.94,90.19,89.76,90.16,139800.0,74.9547,75.163,74.8047,75.138,139800.0
2018-12-20 11:55:00,90.14,90.46,90.11,90.23,99357.0,75.1213,75.388,75.0963,75.1963,99357.0
2018-12-20 12:00:00,90.26,90.37,90.06,90.29,51795.0,75.2213,75.313,75.0547,75.2464,51795.0
2018-12-20 12:05:00,90.28,90.31,90.06,90.14,66529.0,75.238,75.263,75.0547,75.1213,66529.0
2018-12-20 12:10:00,90.13,90.22,89.54,89.58,116258.0,75.113,75.188,74.6213,74.6546,116258.0
2018-12-20 12:15:00,89.55,89.88,89.49,89.85,96204.0,74.6296,74.9047,74.5796,74.8797,96204.0
2018-12-20 12:20:00,89.85,89.97,89.6,89.73,123555.0,74.8797,74.9797,74.6713,74.7797,123555.0
2018-12-20 12:25:00,89.71,90.04,89.65,90.0,111958.0,74.763,75.038,74.713,75.0047,111958.0
2018-12-20 12:30:00,90.0,90.15,89.91,89.97,109171.0,75.0047,75.1297,74.9297,74.9797,109171.0
2018-12-20 12:35:00,89.96,90.11,89.84,89.96,126578.0,74.9713,75.0963,74.8713,74.9713,126578.0
2018-12-20 12:40:00,89.95,90.0,89.64,89.82,62639.0,74.963,75.0047,74.7047,74.8547,62639.0
2018-12-20 12:45:00,89.81,90.17,89.78,90.11,49871.0,74.8463,75.1463,74.8213,75.0963,49871.0
2018-12-20 12:50:00,90.1,90.22,90.05,90.11,51238.0,75.088,75.188,75.0463,75.0963,51238.0
2018-12-20 12:55:00,90.1,90.47,90.03,90.35,88830.0,75.088,75.3964,75.0297,75.2964,88830.0
2018-12-20 13:00:00,90.35,90.4,89.96,90.03,107003.0,75.2964,75.338,74.9713,75.0297,107003.0
2018-12-20 13:05:00,90.01,90.19,89.93,89.94,55264.0,75.013,75.163,74.9463,74.9547,55264.0
2018-12-20 13:10:00,89.9,90.09,89.77,89.99,59594.0,74.9213,75.0797,74.813,74.9963,59594.0
2018-12-20 13:15:00,89.99,90.22,89.93,90.05,58626.0,74.9963,75.188,74.9463,75.0463,58626.0
2018-12-20 13:20:00,90.04,90.23,89.87,90.01,78902.0,75.038,75.1963,74.8963,75.013,78902.0
2018-12-20 13:25:00,90.03,90.2,90.01,90.06,37173.0,75.0297,75.1713,75.013,75.0547,37173.0
2018-12-20 13:30:00,90.03,90.17,89.98,90.06,49185.0,75.0297,75.1463,74.988,75.0547,49185.0
2018-12-20 13:35:00,90.08,90.21,89.91,90.15,51206.0,75.0713,75.1797,74.9297,75.1297,51206.0
2018-12-20 13:40:00,90.16,90.18,89.79,90.14,57993.0,75.138,75.1547,74.8297,75.1213,57993.0
2018-12-20 13:45:00,90.12,90.28,90.04,90.12,37417.0,75.1047,75.238,75.038,75.1047,37417.0
2018-12-20 13:50:00,90.12,90.19,89.94,90.01,33557.0,75.1047,75.163,74.9547,75.013,33557.0
2018-12-20 13:55:00,90.03,90.18,89.99,90.02,49877.0,75.0297,75.1547,74.9963,75.0213,49877.0
2018-12-20 14:00:00,90.04,90.1,89.56,89.61,155526.0,75.038,75.088,74.638,74.6796,155526.0
2018-12-20 14:05:00,89.63,89.75,89.54,89.61,77330.0,74.6963,74.7963,74.6213,74.6796,77330.0
2018-12-20 14:10:00,89.61,89.61,89.2,89.44,80431.0,74.6796,74.6796,74.338,74.538,80431.0
2018-12-20 14:15:00,89.47,89.59,89.27,89.3,85482.0,74.563,74.663,74.3963,74.4213,85482.0
2018-12-20 14:20:00,89.3,89.8,89.3,89.75,116842.0,74.4213,74.838,74.4213,74.7963,116842.0
2018-12-20 14:25:00,89.74,90.07,89.74,90.04,121787.0,74.788,75.063,74.788,75.038,121787.0
2018-12-20 14:30:00,90.02,90.35,90.0,90.16,70355.0,75.0213,75.2964,75.0047,75.138,70355.0
2018-12-20 14:35:00,90.18,90.57,90.15,90.39,79244.0,75.1547,75.4797,75.1297,75.3297,79244.0
2018-12-20 14:40:00,90.42,90.83,90.35,90.7,98581.0,75.3547,75.6964,75.2964,75.588,98581.0
2018-12-20 14:45:00,90.7,91.0,90.53,90.95,69877.0,75.588,75.8381,75.4464,75.7964,69877.0
2018-12-20 14:50:00,90.93,90.99,90.66,90.71,103927.0,75.7797,75.8297,75.5547,75.5964,103927.0
2018-12-20 14:55:00,90.69,90.73,90.42,90.59,76967.0,75.5797,75.613,75.3547,75.4964,76967.0
2018-12-20 15:00:00,90.57,90.59,90.3,90.35,55169.0,75.4797,75.4964,75.2547,75.2964,55169.0
2018-12-20 15:05:00,90.34,90.59,90.09,90.5,64949.0,75.288,75.4964,75.0797,75.4214,64949.0
2018-12-20 15:10:00,90.52,90.6,90.3,90.46,139367.0,75.438,75.5047,75.2547,75.388,139367.0
2018-12-20 15:15:00,90.47,90.57,90.33,90.44,75133.0,75.3964,75.4797,75.2797,75.3714,75133.0
2018-12-20 15:20:00,90.43,90.85,90.41,90.77,56523.0,75.363,75.713,75.3464,75.6464,56523.0
2018-12-20 15:25:00,90.77,90.81,90.33,90.35,72379.0,75.6464,75.6797,75.2797,75.2964,72379.0
2018-12-20 15:30:00,90.36,90.58,90.3,90.48,85534.0,75.3047,75.488,75.2547,75.4047,85534.0
2018-12-20 15:35:00,90.49,90.71,90.37,90.54,59331.0,75.413,75.5964,75.313,75.4547,59331.0
2018-12-20 15:40:00,90.55,90.6,90.09,90.12,100705.0,75.463,75.5047,75.0797,75.1047,100705.0
2018-12-20 15:45:00,90.1,90.32,89.99,90.17,127798.0,75.088,75.2714,74.9963,75.1463,127798.0
2018-12-20 15:50:00,90.17,90.24,89.81,89.9,177379.0,75.1463,75.2047,74.8463,74.9213,177379.0
2018-12-20 15:55:00,89.89,90.14,89.72,90.1,615104.0,74.913,75.1213,74.7713,75.088,615104.0
2018-12-21 09:30:00,90.45,93.32,89.99,91.09,1571397.0,75.3797,77.7715,74.9963,75.9131,1571397.0
2018-12-21 09:35:00,91.06,91.26,90.79,91.15,78858.0,75.8881,76.0547,75.663,75.9631,78858.0
2018-12-21 09:40:00,91.09,91.43,91.04,91.4,65285.0,75.9131,76.1964,75.8714,76.1714,65285.0
2018-12-21 09:45:00,91.36,91.59,91.23,91.56,83606.0,76.1381,76.3298,76.0297,76.3048,83606.0
2018-12-21 09:50:00,91.53,91.83,91.36,91.59,143269.0,76.2797,76.5298,76.1381,76.3298,143269.0
2018-12-21 09:55:00,91.58,91.93,91.57,91.75,77061.0,76.3214,76.6131,76.3131,76.4631,77061.0
2018-12-21 10:00:00,91.78,91.9,91.38,91.4,88058.0,76.4881,76.5881,76.1547,76.1714,88058.0
2018-12-21 10:05:00,91.43,91.48,91.23,91.39,107774.0,76.1964,76.2381,76.0297,76.1631,107774.0
2018-12-21 10:10:00,91.37,92.57,91.35,92.52,135971.0,76.1464,77.1465,76.1297,77.1048,135971.0
2018-12-21 10:15:00,92.52,92.78,92.39,92.55,73109.0,77.1048,77.3215,76.9965,77.1298,73109.0
2018-12-21 10:20:00,92.57,92.9,92.57,92.88,104258.0,77.1465,77.4215,77.1465,77.4048,104258.0
2018-12-21 10:25:00,92.86,92.87,92.5,92.57,127068.0,77.3882,77.3965,77.0881,77.1465,127068.0
2018-12-21 10:30:00,92.58,92.74,92.46,92.62,75133.0,77.1548,77.2881,77.0548,77.1881,75133.0
2018-12-21 10:35:00,92.65,92.79,92.45,92.5,127740.0,77.2131,77.3298,77.0465,77.0881,127740.0
2018-12-21 10:40:00,92.48,92.7,92.27,92.61,87993.0,77.0715,77.2548,76.8965,77.1798,87993.0
2018-12-21 10:45:00,92.62,92.79,92.55,92.55,90454.0,77.1881,77.3298,77.1298,77.1298,90454.0
2018-12-21 10:50:00,92.59,92.62,91.88,91.94,70861.0,77.1631,77.1881,76.5714,76.6214,70861.0
2018-12-21 10:55:00,91.94,92.18,91.94,92.12,53374.0,76.6214,76.8214,76.6214,76.7714,53374.0
2018-12-21 11:00:00,92.12,92.14,91.8,91.88,74687.0,76.7714,76.7881,76.5048,76.5714,74687.0
2018-12-21 11:05:00,91.9,92.0,91.37,91.42,191088.0,76.5881,76.6714,76.1464,76.1881,191088.0
2018-12-21 11:10:00,91.44,91.84,91.44,91.72,45489.0,76.2047,76.5381,76.2047,76.4381,45489.0
2018-12-21 11:15:00,91.71,91.93,91.7,91.89,63611.0,76.4298,76.6131,76.4214,76.5798,63611.0
2018-12-21 11:20:00,91.9,92.06,91.74,91.76,60505.0,76.5881,76.7214,76.4548,76.4714,60505.0
2018-12-21 11:25:00,91.71,91.8,91.54,91.8,47955.0,76.4298,76.5048,76.2881,76.5048,47955.0
2018-12-21 11:30:00,91.82,91.96,91.68,91.79,36718.0,76.5214,76.6381,76.4048,76.4964,36718.0
2018-12-21 11:35:00,91.78,91.93,91.7,91.82,32595.0,76.4881,76.6131,76.4214,76.5214,32595.0
2018-12-21 11:40:00,91.82,91.9,91.67,91.77,19724.0,76.5214,76.5881,76.3964,76.4798,19724.0
2018-12-21 11:45:00,91.76,91.81,91.49,91.5,36051.0,76.4714,76.5131,76.2464,76.2547,36051.0
2018-12-21 11:50:00,91.5,91.86,91.48,91.7,30616.0,76.2547,76.5548,76.2381,76.4214,30616.0
2018-12-21 11:55:00,91.72,91.8,91.5,91.59,42561.0,76.4381,76.5048,76.2547,76.3298,42561.0
2018-12-21 12:00:00,91.54,91.62,91.36,91.39,77988.0,76.2881,76.3548,76.1381,76.1631,77988.0
2018-12-21 12:05:00,91.4,91.45,91.03,91.14,51610.0,76.1714,76.2131,75.8631,75.9547,51610.0
2018-12-21 12:10:00,91.12,91.16,90.84,90.9,82574.0,75.9381,75.9714,75.7047,75.7547,82574.0
2018-12-21 12:15:00,90.88,91.09,90.86,91.02,76763.0,75.738,75.9131,75.7214,75.8547,76763.0
2018-12-21 12:20:00,91.0,91.13,90.89,91.02,95651.0,75.8381,75.9464,75.7464,75.8547,95651.0
2018-12-21 12:25:00,91.02,91.15,90.89,90.98,128879.0,75.8547,75.9631,75.7464,75.8214,128879.0
2018-12-21 12:30:00,90.96,91.23,90.77,91.12,199296.0,75.8047,76.0297,75.6464,75.9381,199296.0
2018-12-21 12:35:00,91.11,91.38,91.03,91.32,61505.0,75.9297,76.1547,75.8631,76.1047,61505.0
2018-12-21 12:40:00,91.36,91.6,91.29,91.53,69187.0,76.1381,76.3381,76.0797,76.2797,69187.0
2018-12-21 12:45:00,91.53,91.97,91.53,91.74,138783.0,76.2797,76.6464,76.2797,76.4548,138783.0
2018-12-21 12:50:00,91.73,91.86,91.32,91.34,84559.0,76.4464,76.5548,76.1047,76.1214,84559.0
2018-12-21 12:55:00,91.32,91.54,91.12,91.34,56414.0,76.1047,76.2881,75.9381,76.1214,56414.0
2018-12-21 13:00:00,91.31,91.6,91.26,91.53,47567.0,76.0964,76.3381,76.0547,76.2797,47567.0
2018-12-21 13:05:00,91.53,91.54,91.32,91.52,53051.0,76.2797,76.2881,76.1047,76.2714,53051.0
2018-12-21 13:10:00,91.52,91.69,91.34,91.43,44028.0,76.2714,76.4131,76.1214,76.1964,44028.0
2018-12-21 13:15:00,91.46,91.69,91.44,91.56,35068.0,76.2214,76.4131,76.2047,76.3048,35068.0
2018-12-21 13:20:00,91.59,91.8,91.5,91.75,61298.0,76.3298,76.5048,76.2547,76.4631,61298.0
2018-12-21 13:25:00,91.74,91.94,91.54,91.61,43762.0,76.4548,76.6214,76.2881,76.3464,43762.0
2018-12-21 13:30:00,91.61,91.91,91.55,91.89,38187.0,76.3464,76.5964,76.2964,76.5798,38187.0
2018-12-21 13:35:00,91.89,91.97,91.74,91.91,48778.0,76.5798,76.6464,76.4548,76.5964,48778.0
2018-12-21 13:40:00,91.93,92.09,91.83,92.07,74510.0,76.6131,76.7464,76.5298,76.7298,74510.0
2018-12-21 13:45:00,92.04,92.04,91.66,91.72,59747.0,76.7048,76.7048,76.3881,76.4381,59747.0
2018-12-21 13:50:00,91.71,91.79,91.34,91.36,53905.0,76.4298,76.4964,76.1214,76.1381,53905.0
2018-12-21 13:55:00,91.36,91.45,91.24,91.4,57334.0,76.1381,76.2131,76.0381,76.1714,57334.0
2018-12-21 14:00:00,91.39,91.55,91.28,91.4,67402.0,76.1631,76.2964,76.0714,76.1714,67402.0
2018-12-21 14:05:00,91.39,91.51,91.34,91.4,61602.0,76.1631,76.2631,76.1214,76.1714,61602.0
2018-12-21 14:10:00,91.37,91.47,91.16,91.25,91480.0,76.1464,76.2297,75.9714,76.0464,91480.0
2018-12-21 14:15:00,91.27,91.38,91.18,91.28,49337.0,76.0631,76.1547,75.9881,76.0714,49337.0
2018-12-21 14:20:00,91.29,91.44,91.19,91.27,42968.0,76.0797,76.2047,75.9964,76.0631,42968.0
2018-12-21 14:25:00,91.26,91.36,91.12,91.26,66371.0,76.0547,76.1381,75.9381,76.0547,66371.0
2018-12-21 14:30:00,91.26,91.32,91.16,91.21,61380.0,76.0547,76.1047,75.9714,76.0131,61380.0
2018-12-21 14:35:00,91.19,91.21,91.05,91.06,77384.0,75.9964,76.0131,75.8797,75.8881,77384.0
2018-12-21 14:40:00,91.04,91.16,90.97,91.03,78448.0,75.8714,75.9714,75.8131,75.8631,78448.0
2018-12-21 14:45:00,91.04,91.13,90.99,91.12,126205.0,75.8714,75.9464,75.8297,75.9381,126205.0
2018-12-21 14:50:00,91.13,91.34,91.0,91.04,50466.0,75.9464,76.1214,75.8381,75.8714,50466.0
2018-12-21 14:55:00,91.06,91.1,90.76,90.95,56689.0,75.8881,75.9214,75.638,75.7964,56689.0
2018-12-21 15:00:00,90.94,91.05,90.83,90.91,71200.0,75.7881,75.8797,75.6964,75.763,71200.0
2018-12-21 15:05:00,90.91,90.96,90.64,90.78,75978.0,75.763,75.8047,75.538,75.6547,75978.0
2018-12-21 15:10:00,90.77,90.77,90.48,90.53,109146.0,75.6464,75.6464,75.4047,75.4464,109146.0
2018-12-21 15:15:00,90.55,90.61,90.26,90.4,108314.0,75.463,75.513,75.2213,75.338,108314.0
2018-12-21 15:20:00,90.39,90.57,90.29,90.32,100932.0,75.3297,75.4797,75.2464,75.2714,100932.0
2018-12-21 15:25:00,90.33,90.34,90.04,90.1,234078.0,75.2797,75.288,75.038,75.088,234078.0
2018-12-21 15:30:00,90.1,90.36,90.1,90.27,129522.0,75.088,75.3047,75.088,75.2297,129522.0
2018-12-21 15:35:00,90.28,90.28,89.93,89.96,209404.0,75.238,75.238,74.9463,74.9713,209404.0
2018-12-21 15:40:00,89.93,90.13,89.87,90.04,163205.0,74.9463,75.113,74.8963,75.038,163205.0
2018-12-21 15:45:00,90.05,90.54,90.04,90.48,256482.0,75.0463,75.4547,75.038,75.4047,256482.0
2018-12-21 15:50:00,90.49,90.65,90.23,90.47,361153.0,75.413,75.5464,75.1963,75.3964,361153.0
2018-12-21 15:55:00,90.48,90.66,90.29,90.41,408752.0,75.4047,75.5547,75.2464,75.3464,408752.0
2018-12-24 09:30:00,90.07,90.49,89.89,90.44,126757.0,75.063,75.413,74.913,75.3714,126757.0
2018-12-24 09:35:00,90.46,90.54,89.84,90.08,121905.0,75.388,75.4547,74.8713,75.0713,121905.0
2018-12-24 09:40:00,90.08,90.11,89.72,89.86,79869.0,75.0713,75.0963,74.7713,74.888,79869.0
2018-12-24 09:45:00,89.82,89.87,89.48,89.65,116977.0,74.8547,74.8963,74.5713,74.713,116977.0
2018-12-24 09:50:00,89.67,89.88,89.52,89.6,77947.0,74.7297,74.9047,74.6046,74.6713,77947.0
2018-12-24 09:55:00,89.62,89.84,89.49,89.84,126197.0,74.688,74.8713,74.5796,74.8713,126197.0
2018-12-24 10:00:00,89.8,89.93,89.65,89.7,57715.0,74.838,74.9463,74.713,74.7547,57715.0
2018-12-24 10:05:00,89.71,89.78,89.17,89.24,134585.0,74.763,74.8213,74.313,74.3713,134585.0
2018-12-24 10:10:00,89.2,89.83,89.2,89.77,86098.0,74.338,74.863,74.338,74.813,86098.0
2018-12-24 10:15:00,89.75,89.84,89.3,89.57,50958.0,74.7963,74.8713,74.4213,74.6463,50958.0
2018-12-24 10:20:00,89.58,89.71,89.37,89.52,56807.0,74.6546,74.763,74.4796,74.6046,56807.0
2018-12-24 10:25:00,89.52,89.81,89.4,89.7,47028.0,74.6046,74.8463,74.5046,74.7547,47028.0
2018-12-24 10:30:00,89.73,89.88,89.61,89.63,61215.0,74.7797,74.9047,74.6796,74.6963,61215.0
2018-12-24 10:35:00,89.61,89.95,89.56,89.88,110007.0,74.6796,74.963,74.638,74.9047,110007.0
2018-12-24 10:40:00,89.9,90.47,89.9,90.31,114367.0,74.9213,75.3964,74.9213,75.263,114367.0
2018-12-24 10:45:00,90.35,90.4,89.96,90.05,86527.0,75.2964,75.338,74.9713,75.0463,86527.0
2018-12-24 10:50:00,90.03,90.15,89.93,90.06,47294.0,75.0297,75.1297,74.9463,75.0547,47294.0
2018-12-24 10:55:00,90.06,90.15,89.96,90.12,68853.0,75.0547,75.1297,74.9713,75.1047,68853.0
2018-12-24 11:00:00,90.15,90.55,89.96,89.98,142067.0,75.1297,75.463,74.9713,74.988,142067.0
2018-12-24 11:05:00,90.0,90.11,89.77,89.9,49655.0,75.0047,75.0963,74.813,74.9213,49655.0
2018-12-24 11:10:00,89.92,89.92,89.72,89.86,25003.0,74.938,74.938,74.7713,74.888,25003.0
2018-12-24 11:15:00,89.87,89.87,89.52,89.69,114666.0,74.8963,74.8963,74.6046,74.7463,114666.0
2018-12-24 11:20:00,89.68,89.81,89.54,89.56,114944.0,74.738,74.8463,74.6213,74.638,114944.0
2018-12-24 11:25:00,89.6,89.68,89.37,89.41,40978.0,74.6713,74.738,74.4796,74.513,40978.0
2018-12-24 11:30:00,89.39,89.61,89.38,89.54,41817.0,74.4963,74.6796,74.488,74.6213,41817.0
2018-12-24 11:35:00,89.51,89.53,89.3,89.44,55594.0,74.5963,74.613,74.4213,74.538,55594.0
2018-12-24 11:40:00,89.45,89.63,89.37,89.38,46667.0,74.5463,74.6963,74.4796,74.488,46667.0
2018-12-24 11:45:00,89.36,89.37,88.96,88.96,58342.0,74.4713,74.4796,74.1379,74.1379,58342.0
2018-12-24 11:50:00,88.97,89.07,88.76,89.01,56682.0,74.1463,74.2296,73.9713,74.1796,56682.0
2018-12-24 11:55:00,88.98,89.05,88.8,88.82,47847.0,74.1546,74.213,74.0046,74.0213,47847.0
2018-12-24 12:00:00,88.84,89.11,88.83,89.02,55200.0,74.0379,74.263,74.0296,74.188,55200.0
2018-12-24 12:05:00,88.98,89.0,88.75,88.77,50990.0,74.1546,74.1713,73.9629,73.9796,50990.0
2018-12-24 12:10:00,88.76,89.01,88.63,88.95,69676.0,73.9713,74.1796,73.8629,74.1296,69676.0
2018-12-24 12:15:00,88.93,89.03,88.68,88.68,59472.0,74.1129,74.1963,73.9046,73.9046,59472.0
2018-12-24 12:20:00,88.66,88.7,88.42,88.62,96066.0,73.8879,73.9213,73.6879,73.8546,96066.0
2018-12-24 12:25:00,88.61,88.91,88.52,88.65,118276.0,73.8463,74.0963,73.7713,73.8796,118276.0
2018-12-24 12:30:00,88.66,88.88,88.52,88.69,110895.0,73.8879,74.0713,73.7713,73.9129,110895.0
2018-12-24 12:35:00,88.67,88.71,88.49,88.58,78315.0,73.8963,73.9296,73.7463,73.8213,78315.0
2018-12-24 12:40:00,88.58,88.64,88.45,88.51,98141.0,73.8213,73.8713,73.7129,73.7629,98141.0
2018-12-24 12:45:00,88.53,88.65,88.47,88.55,114623.0,73.7796,73.8796,73.7296,73.7963,114623.0
2018-12-24 12:50:00,88.55,88.55,88.47,88.5,181627.0,73.7963,73.7963,73.7296,73.7546,181627.0
2018-12-24 12:55:00,88.49,88.53,87.76,87.81,885737.0,73.7463,73.7796,73.1379,73.1796,885737.0
2018-12-26 09:30:00,88.87,89.06,88.52,88.78,110432.0,74.0629,74.2213,73.7713,73.9879,110432.0
2018-12-26 09:35:00,88.76,89.38,88.63,89.25,79887.0,73.9713,74.488,73.8629,74.3796,79887.0
2018-12-26 09:40:00,89.22,89.57,89.04,89.37,141064.0,74.3546,74.6463,74.2046,74.4796,141064.0
2018-12-26 09:45:00,89.37,89.57,89.23,89.5,60566.0,74.4796,74.6463,74.363,74.588,60566.0
2018-12-26 09:50:00,89.49,89.52,88.87,89.0,45069.0,74.5796,74.6046,74.0629,74.1713,45069.0
2018-12-26 09:55:00,89.0,89.08,88.83,88.83,44260.0,74.1713,74.238,74.0296,74.0296,44260.0
2018-12-26 10:00:00,88.82,89.13,88.78,88.84,61768.0,74.0213,74.2796,73.9879,74.0379,61768.0
2018-12-26 10:05:00,88.84,88.87,88.55,88.82,52200.0,74.0379,74.0629,73.7963,74.0213,52200.0
2018-12-26 10:10:00,88.87,88.87,88.58,88.71,98007.0,74.0629,74.0629,73.8213,73.9296,98007.0
2018-12-26 10:15:00,88.71,88.81,88.37,88.43,73721.0,73.9296,74.0129,73.6463,73.6963,73721.0
2018-12-26 10:20:00,88.43,88.78,88.39,88.74,42470.0,73.6963,73.9879,73.6629,73.9546,42470.0
2018-12-26 10:25:00,88.75,88.9,88.5,88.5,34219.0,73.9629,74.0879,73.7546,73.7546,34219.0
2018-12-26 10:30:00,88.52,88.58,88.23,88.23,40207.0,73.7713,73.8213,73.5296,73.5296,40207.0
2018-12-26 10:35:00,88.25,88.26,87.98,88.07,39265.0,73.5462,73.5546,73.3212,73.3962,39265.0
2018-12-26 10:40:00,88.06,88.11,87.98,88.02,34811.0,73.3879,73.4296,73.3212,73.3546,34811.0
2018-12-26 10:45:00,88.02,88.24,88.0,88.07,27536.0,73.3546,73.5379,73.3379,73.3962,27536.0
2018-12-26 10:50:00,88.08,88.22,87.8,87.8,69260.0,73.4046,73.5212,73.1712,73.1712,69260.0
2018-12-26 10:55:00,87.8,87.88,87.7,87.83,36669.0,73.1712,73.2379,73.0879,73.1962,36669.0
2018-12-26 11:00:00,87.85,88.13,87.74,88.09,53995.0,73.2129,73.4462,73.1212,73.4129,53995.0
2018-12-26 11:05:00,88.07,88.12,87.86,88.03,43611.0,73.3962,73.4379,73.2212,73.3629,43611.0
2018-12-26 11:10:00,88.02,88.11,87.96,87.99,53244.0,73.3546,73.4296,73.3046,73.3296,53244.0
2018-12-26 11:15:00,87.96,88.3,87.96,88.26,57716.0,73.3046,73.5879,73.3046,73.5546,57716.0
2018-12-26 11:20:00,88.3,88.3,88.07,88.09,70898.0,73.5879,73.5879,73.3962,73.4129,70898.0
2018-12-26 11:25:00,88.09,88.44,88.08,88.29,59769.0,73.4129,73.7046,73.4046,73.5796,59769.0
2018-12-26 11:30:00,88.32,88.45,88.25,88.4,42399.0,73.6046,73.7129,73.5462,73.6713,42399.0
2018-12-26 11:35:00,88.44,88.56,88.32,88.55,41341.0,73.7046,73.8046,73.6046,73.7963,41341.0
2018-12-26 11:40:00,88.57,88.79,88.46,88.7,34139.0,73.8129,73.9963,73.7213,73.9213,34139.0
2018-12-26 11:45:00,88.68,88.85,88.58,88.82,39356.0,73.9046,74.0463,73.8213,74.0213,39356.0
2018-12-26 11:50:00,88.79,88.85,88.63,88.8,46215.0,73.9963,74.0463,73.8629,74.0046,46215.0
2018-12-26 11:55:00,88.8,89.23,88.77,89.22,38035.0,74.0046,74.363,73.9796,74.3546,38035.0
2018-12-26 12:00:00,89.21,89.41,89.06,89.12,47681.0,74.3463,74.513,74.2213,74.2713,47681.0
2018-12-26 12:05:00,89.15,89.62,89.12,89.6,80897.0,74.2963,74.688,74.2713,74.6713,80897.0
2018-12-26 12:10:00,89.55,89.95,89.49,89.9,67927.0,74.6296,74.963,74.5796,74.9213,67927.0
2018-12-26 12:15:00,89.85,89.86,89.58,89.73,44978.0,74.8797,74.888,74.6546,74.7797,44978.0
2018-12-26 12:20:00,89.72,89.82,89.61,89.74,33210.0,74.7713,74.8547,74.6796,74.788,33210.0
2018-12-26 12:25:00,89.71,89.97,89.71,89.72,88595.0,74.763,74.9797,74.763,74.7713,88595.0
2018-12-26 12:30:00,89.75,89.89,89.65,89.83,42501.0,74.7963,74.913,74.713,74.863,42501.0
2018-12-26 12:35:00,89.85,90.12,89.84,90.03,66364.0,74.8797,75.1047,74.8713,75.0297,66364.0
2018-12-26 12:40:00,90.04,90.17,89.96,90.14,72151.0,75.038,75.1463,74.9713,75.1213,72151.0
2018-12-26 12:45:00,90.15,90.32,90.03,90.09,26796.0,75.1297,75.2714,75.0297,75.0797,26796.0
2018-12-26 12:50:00,90.1,90.3,90.09,90.25,39617.0,75.088,75.2547,75.0797,75.213,39617.0
2018-12-26 12:55:00,90.23,90.47,90.22,90.32,26466.0,75.1963,75.3964,75.188,75.2714,26466.0
2018-12-26 13:00:00,90.33,90.41,90.06,90.06,44485.0,75.2797,75.3464,75.0547,75.0547,44485.0
2018-12-26 13:05:00,90.08,90.08,89.89,90.04,78656.0,75.0713,75.0713,74.913,75.038,78656.0
2018-12-26 13:10:00,90.04,90.07,89.76,89.79,36651.0,75.038,75.063,74.8047,74.8297,36651.0
2018-12-26 13:15:00,89.76,89.83,89.7,89.75,27198.0,74.8047,74.863,74.7547,74.7963,27198.0
2018-12-26 13:20:00,89.74,89.96,89.72,89.88,25990.0,74.788,74.9713,74.7713,74.9047,25990.0
2018-12-26 13:25:00,89.86,90.06,89.83,89.97,30164.0,74.888,75.0547,74.863,74.9797,30164.0
2018-12-26 13:30:00,89.95,90.15,89.93,90.01,49048.0,74.963,75.1297,74.9463,75.013,49048.0
2018-12-26 13:35:00,89.99,90.15,89.92,90.15,23504.0,74.9963,75.1297,74.938,75.1297,23504.0
2018-12-26 13:40:00,90.19,90.36,90.17,90.27,21549.0,75.163,75.3047,75.1463,75.2297,21549.0
2018-12-26 13:45:00,90.3,90.62,90.3,90.49,29986.0,75.2547,75.5214,75.2547,75.413,29986.0
2018-12-26 13:50:00,90.51,90.84,90.51,90.83,49946.0,75.4297,75.7047,75.4297,75.6964,49946.0
2018-12-26 13:55:00,90.84,90.92,90.76,90.87,127417.0,75.7047,75.7714,75.638,75.7297,127417.0
2018-12-26 14:00:00,90.9,90.92,90.78,90.86,19575.0,75.7547,75.7714,75.6547,75.7214,19575.0
2018-12-26 14:05:00,90.85,90.94,90.71,90.91,39038.0,75.713,75.7881,75.5964,75.763,39038.0
2018-12-26 14:10:00,90.91,90.95,90.79,90.85,23352.0,75.763,75.7964,75.663,75.713,23352.0
2018-12-26 14:15:00,90.86,90.94,90.57,90.67,81833.0,75.7214,75.7881,75.4797,75.563,81833.0
2018-12-26 14:20:00,90.69,90.83,90.63,90.81,38874.0,75.5797,75.6964,75.5297,75.6797,38874.0
2018-12-26 14:25:00,90.83,90.96,90.73,90.91,58133.0,75.6964,75.8047,75.613,75.763,58133.0
2018-12-26 14:30:00,90.92,91.26,90.91,91.21,56812.0,75.7714,76.0547,75.763,76.0131,56812.0
2018-12-26 14:35:00,91.21,91.26,91.11,91.11,33761.0,76.0131,76.0547,75.9297,75.9297,33761.0
2018-12-26 14:40:00,91.14,91.22,90.87,91.06,32537.0,75.9547,76.0214,75.7297,75.8881,32537.0
2018-12-26 14:45:00,91.05,91.08,90.93,90.99,44875.0,75.8797,75.9047,75.7797,75.8297,44875.0
2018-12-26 14:50:00,91.0,91.19,90.99,91.17,49197.0,75.8381,75.9964,75.8297,75.9797,49197.0
2018-12-26 14:55:00,91.18,91.37,91.08,91.33,63767.0,75.9881,76.1464,75.9047,76.1131,63767.0
2018-12-26 15:00:00,91.31,91.4,91.12,91.24,66518.0,76.0964,76.1714,75.9381,76.0381,66518.0
2018-12-26 15:05:00,91.25,91.47,91.23,91.43,54216.0,76.0464,76.2297,76.0297,76.1964,54216.0
2018-12-26 15:10:00,91.41,91.51,91.4,91.48,71456.0,76.1797,76.2631,76.1714,76.2381,71456.0
2018-12-26 15:15:00,91.49,91.87,91.21,91.21,215217.0,76.2464,76.5631,76.0131,76.0131,215217.0
2018-12-26 15:20:00,91.23,91.48,91.22,91.45,73270.0,76.0297,76.2381,76.0214,76.2131,73270.0
2018-12-26 15:25:00,91.46,91.62,91.43,91.58,72874.0,76.2214,76.3548,76.1964,76.3214,72874.0
2018-12-26 15:30:00,91.6,91.84,91.56,91.74,110229.0,76.3381,76.5381,76.3048,76.4548,110229.0
2018-12-26 15:35:00,91.74,92.03,91.72,92.03,139567.0,76.4548,76.6964,76.4381,76.6964,139567.0
2018-12-26 15:40:00,92.0,92.4,91.92,92.4,155041.0,76.6714,77.0048,76.6048,77.0048,155041.0
2018-12-26 15:45:00,92.39,92.58,92.19,92.31,228303.0,76.9965,77.1548,76.8298,76.9298,228303.0
2018-12-26 15:50:00,92.31,92.57,92.23,92.56,237373.0,76.9298,77.1465,76.8631,77.1381,237373.0
2018-12-26 15:55:00,92.57,93.03,92.53,92.99,722647.0,77.1465,77.5298,77.1131,77.4965,722647.0
2018-12-27 09:30:00,91.36,91.85,90.64,91.62,143165.0,76.1381,76.5464,75.538,76.3548,143165.0
2018-12-27 09:35:00,91.57,92.02,91.41,91.73,110641.0,76.3131,76.6881,76.1797,76.4464,110641.0
2018-12-27 09:40:00,91.64,91.93,91.46,91.5,143628.0,76.3714,76.6131,76.2214,76.2547,143628.0
2018-12-27 09:45:00,91.51,91.61,90.89,90.94,63279.0,76.2631,76.3464,75.7464,75.7881,63279.0
2018-12-27 09:50:00,90.94,91.01,90.7,90.84,56492.0,75.7881,75.8464,75.588,75.7047,56492.0
2018-12-27 09:55:00,90.86,91.56,90.77,91.52,64019.0,75.7214,76.3048,75.6464,76.2714,64019.0
2018-12-27 10:00:00,91.47,91.69,91.29,91.48,43988.0,76.2297,76.4131,76.0797,76.2381,43988.0
2018-12-27 10:05:00,91.46,91.46,91.06,91.09,42340.0,76.2214,76.2214,75.8881,75.9131,42340.0
2018-12-27 10:10:00,91.08,91.21,90.96,91.19,40935.0,75.9047,76.0131,75.8047,75.9964,40935.0
2018-12-27 10:15:00,91.09,91.41,90.96,90.96,38364.0,75.9131,76.1797,75.8047,75.8047,38364.0
2018-12-27 10:20:00,90.93,91.09,90.85,90.87,41084.0,75.7797,75.9131,75.713,75.7297,41084.0
2018-12-27 10:25:00,90.87,90.98,90.69,90.74,27448.0,75.7297,75.8214,75.5797,75.6214,27448.0
2018-12-27 10:30:00,90.74,90.92,90.55,90.89,48491.0,75.6214,75.7714,75.463,75.7464,48491.0
2018-12-27 10:35:00,90.91,90.93,90.63,90.7,32293.0,75.763,75.7797,75.5297,75.588,32293.0
2018-12-27 10:40:00,90.66,91.2,90.64,91.17,33580.0,75.5547,76.0047,75.538,75.9797,33580.0
2018-12-27 10:45:00,91.16,91.33,91.03,91.25,28128.0,75.9714,76.1131,75.8631,76.0464,28128.0
2018-12-27 10:50:00,91.25,91.27,90.92,90.92,31568.0,76.0464,76.0631,75.7714,75.7714,31568.0
2018-12-27 10:55:00,90.92,91.13,90.86,90.93,30698.0,75.7714,75.9464,75.7214,75.7797,30698.0
2018-12-27 11:00:00,90.9,90.91,90.65,90.81,37033.0,75.7547,75.763,75.5464,75.6797,37033.0
2018-12-27 11:05:00,90.82,90.96,90.78,90.96,39788.0,75.688,75.8047,75.6547,75.8047,39788.0
2018-12-27 11:10:00,90.95,91.2,90.94,91.11,22457.0,75.7964,76.0047,75.7881,75.9297,22457.0
2018-12-27 11:15:00,91.08,91.33,91.03,91.27,21422.0,75.9047,76.1131,75.8631,76.0631,21422.0
2018-12-27 11:20:00,91.25,91.35,91.19,91.29,22793.0,76.0464,76.1297,75.9964,76.0797,22793.0
2018-12-27 11:25:00,91.3,91.68,91.29,91.65,49128.0,76.0881,76.4048,76.0797,76.3798,49128.0
2018-12-27 11:30:00,91.65,92.07,91.64,91.97,62831.0,76.3798,76.7298,76.3714,76.6464,62831.0
2018-12-27 11:35:00,91.97,92.03,91.78,91.84,83038.0,76.6464,76.6964,76.4881,76.5381,83038.0
2018-12-27 11:40:00,91.85,91.88,91.52,91.64,38662.0,76.5464,76.5714,76.2714,76.3714,38662.0
2018-12-27 11:45:00,91.64,91.66,91.3,91.38,31044.0,76.3714,76.3881,76.0881,76.1547,31044.0
2018-12-27 11:50:00,91.34,91.64,91.34,91.49,28363.0,76.1214,76.3714,76.1214,76.2464,28363.0
2018-12-27 11:55:00,91.5,91.68,91.37,91.63,24692.0,76.2547,76.4048,76.1464,76.3631,24692.0
2018-12-27 12:00:00,91.62,91.63,91.28,91.28,14066.0,76.3548,76.3631,76.0714,76.0714,14066.0
2018-12-27 12:05:00,91.29,91.44,91.26,91.37,20148.0,76.0797,76.2047,76.0547,76.1464,20148.0
2018-12-27 12:10:00,91.41,91.5,91.31,91.43,18510.0,76.1797,76.2547,76.0964,76.1964,18510.0
2018-12-27 12:15:00,91.42,91.78,91.41,91.68,25406.0,76.1881,76.4881,76.1797,76.4048,25406.0
2018-12-27 12:20:00,91.69,91.7,91.56,91.69,28272.0,76.4131,76.4214,76.3048,76.4131,28272.0
2018-12-27 12:25:00,91.7,91.73,91.18,91.33,61763.0,76.4214,76.4464,75.9881,76.1131,61763.0
2018-12-27 12:30:00,91.34,91.44,91.21,91.29,39990.0,76.1214,76.2047,76.0131,76.0797,39990.0
2018-12-27 12:35:00,91.3,91.65,91.3,91.63,24755.0,76.0881,76.3798,76.0881,76.3631,24755.0
2018-12-27 12:40:00,91.58,91.58,91.28,91.41,21561.0,76.3214,76.3214,76.0714,76.1797,21561.0
2018-12-27 12:45:00,91.41,91.65,91.36,91.53,25766.0,76.1797,76.3798,76.1381,76.2797,25766.0
2018-12-27 12:50:00,91.54,91.9,91.45,91.9,138982.0,76.2881,76.5881,76.2131,76.5881,138982.0
2018-12-27 12:55:00,91.88,91.9,91.68,91.87,76724.0,76.5714,76.5881,76.4048,76.5631,76724.0
2018-12-27 13:00:00,91.82,91.91,91.71,91.78,27993.0,76.5214,76.5964,76.4298,76.4881,27993.0
2018-12-27 13:05:00,91.84,92.02,91.82,91.98,39718.0,76.5381,76.6881,76.5214,76.6548,39718.0
2018-12-27 13:10:00,91.97,92.05,91.85,92.05,69085.0,76.6464,76.7131,76.5464,76.7131,69085.0
2018-12-27 13:15:00,92.05,92.06,91.8,91.89,41523.0,76.7131,76.7214,76.5048,76.5798,41523.0
2018-12-27 13:20:00,91.88,91.97,91.83,91.93,68722.0,76.5714,76.6464,76.5298,76.6131,68722.0
2018-12-27 13:25:00,91.93,91.96,91.7,91.76,62969.0,76.6131,76.6381,76.4214,76.4714,62969.0
2018-12-27 13:30:00,91.74,91.85,91.71,91.84,16159.0,76.4548,76.5464,76.4298,76.5381,16159.0
2018-12-27 13:35:00,91.84,91.84,91.72,91.76,39536.0,76.5381,76.5381,76.4381,76.4714,39536.0
2018-12-27 13:40:00,91.78,91.82,91.72,91.76,65101.0,76.4881,76.5214,76.4381,76.4714,65101.0
2018-12-27 13:45:00,91.77,91.77,91.16,91.16,97027.0,76.4798,76.4798,75.9714,75.9714,97027.0
2018-12-27 13:50:00,91.15,91.24,90.77,90.78,47663.0,75.9631,76.0381,75.6464,75.6547,47663.0
2018-12-27 13:55:00,90.81,90.99,90.81,90.94,40909.0,75.6797,75.8297,75.6797,75.7881,40909.0
2018-12-27 14:00:00,90.91,90.96,90.69,90.95,32868.0,75.763,75.8047,75.5797,75.7964,32868.0
2018-12-27 14:05:00,90.94,91.07,90.82,90.82,46115.0,75.7881,75.8964,75.688,75.688,46115.0
2018-12-27 14:10:00,90.79,90.89,90.73,90.8,24280.0,75.663,75.7464,75.613,75.6714,24280.0
2018-12-27 14:15:00,90.74,90.78,90.58,90.7,39410.0,75.6214,75.6547,75.488,75.588,39410.0
2018-12-27 14:20:00,90.7,90.88,90.68,90.74,33652.0,75.588,75.738,75.5714,75.6214,33652.0
2018-12-27 14:25:00,90.75,90.87,90.59,90.86,42071.0,75.6297,75.7297,75.4964,75.7214,42071.0
2018-12-27 14:30:00,90.83,90.88,90.67,90.77,40884.0,75.6964,75.738,75.563,75.6464,40884.0
2018-12-27 14:35:00,90.77,91.05,90.72,90.98,36754.0,75.6464,75.8797,75.6047,75.8214,36754.0
2018-12-27 14:40:00,91.0,91.53,91.0,91.47,34531.0,75.8381,76.2797,75.8381,76.2297,34531.0
2018-12-27 14:45:00,91.45,91.53,91.27,91.35,25241.0,76.2131,76.2797,76.0631,76.1297,25241.0
2018-12-27 14:50:00,91.33,91.74,91.25,91.61,31621.0,76.1131,76.4548,76.0464,76.3464,31621.0
2018-12-27 14:55:00,91.59,91.74,91.54,91.73,27139.0,76.3298,76.4548,76.2881,76.4464,27139.0
2018-12-27 15:00:00,91.75,91.77,91.38,91.55,32137.0,76.4631,76.4798,76.1547,76.2964,32137.0
2018-12-27 15:05:00,91.55,91.71,91.39,91.64,48303.0,76.2964,76.4298,76.1631,76.3714,48303.0
2018-12-27 15:10:00,91.61,92.04,91.51,92.04,64394.0,76.3464,76.7048,76.2631,76.7048,64394.0
2018-12-27 15:15:00,92.05,92.07,91.94,92.0,27676.0,76.7131,76.7298,76.6214,76.6714,27676.0
2018-12-27 15:20:00,92.0,92.47,92.0,92.47,60880.0,76.6714,77.0631,76.6714,77.0631,60880.0
2018-12-27 15:25:00,92.45,92.93,92.38,92.88,63401.0,77.0465,77.4465,76.9881,77.4048,63401.0
2018-12-27 15:30:00,92.88,92.98,92.5,92.92,67989.0,77.4048,77.4882,77.0881,77.4382,67989.0
2018-12-27 15:35:00,92.93,93.29,92.93,93.15,95358.0,77.4465,77.7465,77.4465,77.6298,95358.0
2018-12-27 15:40:00,93.16,93.68,93.15,93.5,106657.0,77.6382,78.0715,77.6298,77.9215,106657.0
2018-12-27 15:45:00,93.54,93.56,93.22,93.48,111302.0,77.9549,77.9715,77.6882,77.9048,111302.0
2018-12-27 15:50:00,93.48,93.48,92.88,93.0,118978.0,77.9048,77.9048,77.4048,77.5048,118978.0
2018-12-27 15:55:00,92.97,93.88,92.95,93.88,286601.0,77.4798,78.2382,77.4632,78.2382,286601.0
2018-12-28 09:30:00,94.06,94.44,93.97,94.05,94500.0,78.3882,78.7049,78.3132,78.3799,94500.0
2018-12-28 09:35:00,94.02,94.06,93.8,93.98,37049.0,78.3549,78.3882,78.1715,78.3215,37049.0
2018-12-28 09:40:00,93.96,94.53,93.91,94.53,39451.0,78.3049,78.7799,78.2632,78.7799,39451.0
2018-12-28 09:45:00,94.59,94.79,94.47,94.61,36685.0,78.8299,78.9966,78.7299,78.8466,36685.0
2018-12-28 09:50:00,94.57,94.57,93.88,94.06,140690.0,78.8132,78.8132,78.2382,78.3882,140690.0
2018-12-28 09:55:00,94.07,94.15,93.73,94.0,83214.0,78.3965,78.4632,78.1132,78.3382,83214.0
2018-12-28 10:00:00,94.06,94.13,93.61,93.63,58688.0,78.3882,78.4466,78.0132,78.0299,58688.0
2018-12-28 10:05:00,93.63,93.96,93.63,93.91,35690.0,78.0299,78.3049,78.0299,78.2632,35690.0
2018-12-28 10:10:00,93.85,93.89,93.49,93.7,34052.0,78.2132,78.2465,77.9132,78.0882,34052.0
2018-12-28 10:15:00,93.68,93.88,93.62,93.79,21089.0,78.0715,78.2382,78.0215,78.1632,21089.0
2018-12-28 10:20:00,93.77,93.86,93.41,93.45,32960.0,78.1465,78.2215,77.8465,77.8798,32960.0
2018-12-28 10:25:00,93.41,93.56,93.12,93.23,24409.0,77.8465,77.9715,77.6048,77.6965,24409.0
2018-12-28 10:30:00,93.15,93.38,93.11,93.33,16971.0,77.6298,77.8215,77.5965,77.7798,16971.0
2018-12-28 10:35:00,93.32,93.33,93.08,93.28,28376.0,77.7715,77.7798,77.5715,77.7382,28376.0
2018-12-28 10:40:00,93.29,93.45,93.18,93.21,26354.0,77.7465,77.8798,77.6548,77.6798,26354.0
2018-12-28 10:45:00,93.2,93.56,93.2,93.52,29807.0,77.6715,77.9715,77.6715,77.9382,29807.0
2018-12-28 10:50:00,93.53,93.84,93.49,93.59,26713.0,77.9465,78.2049,77.9132,77.9965,26713.0
2018-12-28 10:55:00,93.59,93.68,93.45,93.5,34868.0,77.9965,78.0715,77.8798,77.9215,34868.0
2018-12-28 11:00:00,93.54,93.54,93.33,93.42,26174.0,77.9549,77.9549,77.7798,77.8548,26174.0
2018-12-28 11:05:00,93.42,93.6,93.25,93.58,36725.0,77.8548,78.0049,77.7132,77.9882,36725.0
2018-12-28 11:10:00,93.59,93.72,93.46,93.57,76062.0,77.9965,78.1049,77.8882,77.9799,76062.0
2018-12-28 11:15:00,93.57,93.86,93.51,93.68,53824.0,77.9799,78.2215,77.9299,78.0715,53824.0
2018-12-28 11:20:00,93.66,93.77,93.61,93.73,24346.0,78.0549,78.1465,78.0132,78.1132,24346.0
2018-12-28 11:25:00,93.74,93.88,93.63,93.87,27992.0,78.1215,78.2382,78.0299,78.2299,27992.0
2018-12-28 11:30:00,93.84,93.95,93.74,93.81,41643.0,78.2049,78.2965,78.1215,78.1799,41643.0
2018-12-28 11:35:00,93.87,94.2,93.83,94.15,16365.0,78.2299,78.5049,78.1965,78.4632,16365.0
2018-12-28 11:40:00,94.12,94.17,94.03,94.03,24261.0,78.4382,78.4799,78.3632,78.3632,24261.0
2018-12-28 11:45:00,94.03,94.06,93.8,93.93,16449.0,78.3632,78.3882,78.1715,78.2799,16449.0
2018-12-28 11:50:00,93.93,94.08,93.88,94.03,20221.0,78.2799,78.4049,78.2382,78.3632,20221.0
2018-12-28 11:55:00,94.0,94.09,93.96,94.0,55594.0,78.3382,78.4132,78.3049,78.3382,55594.0
2018-12-28 12:00:00,94.0,94.21,93.9,94.17,38575.0,78.3382,78.5132,78.2549,78.4799,38575.0
2018-12-28 12:05:00,94.17,94.18,94.02,94.03,56299.0,78.4799,78.4882,78.3549,78.3632,56299.0
2018-12-28 12:10:00,94.07,94.08,94.0,94.05,48955.0,78.3965,78.4049,78.3382,78.3799,48955.0
2018-12-28 12:15:00,94.05,94.06,93.84,93.96,31203.0,78.3799,78.3882,78.2049,78.3049,31203.0
2018-12-28 12:20:00,93.98,94.32,93.98,94.19,41907.0,78.3215,78.6049,78.3215,78.4966,41907.0
2018-12-28 12:25:00,94.2,94.22,93.95,94.07,49234.0,78.5049,78.5216,78.2965,78.3965,49234.0
2018-12-28 12:30:00,94.1,94.17,94.05,94.12,14351.0,78.4215,78.4799,78.3799,78.4382,14351.0
2018-12-28 12:35:00,94.11,94.3,93.99,94.27,20243.0,78.4299,78.5882,78.3299,78.5632,20243.0
2018-12-28 12:40:00,94.3,94.35,94.18,94.3,24455.0,78.5882,78.6299,78.4882,78.5882,24455.0
2018-12-28 12:45:00,94.28,94.38,94.22,94.28,11642.0,78.5716,78.6549,78.5216,78.5716,11642.0
2018-12-28 12:50:00,94.3,94.47,94.19,94.41,25097.0,78.5882,78.7299,78.4966,78.6799,25097.0
2018-12-28 12:55:00,94.37,94.4,93.96,94.05,19325.0,78.6466,78.6716,78.3049,78.3799,19325.0
2018-12-28 13:00:00,94.04,94.1,93.94,93.95,16637.0,78.3715,78.4215,78.2882,78.2965,16637.0
2018-12-28 13:05:00,93.93,94.09,93.86,94.05,23140.0,78.2799,78.4132,78.2215,78.3799,23140.0
2018-12-28 13:10:00,94.05,94.3,94.05,94.19,22218.0,78.3799,78.5882,78.3799,78.4966,22218.0
2018-12-28 13:15:00,94.23,94.27,94.08,94.11,13712.0,78.5299,78.5632,78.4049,78.4299,13712.0
2018-12-28 13:20:00,94.12,94.13,93.82,93.84,17235.0,78.4382,78.4466,78.1882,78.2049,17235.0
2018-12-28 13:25:00,93.86,93.91,93.74,93.82,20946.0,78.2215,78.2632,78.1215,78.1882,20946.0
2018-12-28 13:30:00,93.82,93.85,93.52,93.62,39688.0,78.1882,78.2132,77.9382,78.0215,39688.0
2018-12-28 13:35:00,93.65,93.78,93.58,93.75,22020.0,78.0465,78.1549,77.9882,78.1299,22020.0
2018-12-28 13:40:00,93.75,93.84,93.69,93.72,23372.0,78.1299,78.2049,78.0799,78.1049,23372.0
2018-12-28 13:45:00,93.74,94.12,93.74,94.1,17876.0,78.1215,78.4382,78.1215,78.4215,17876.0
2018-12-28 13:50:00,94.08,94.29,94.05,94.09,20214.0,78.4049,78.5799,78.3799,78.4132,20214.0
2018-12-28 13:55:00,94.1,94.27,94.1,94.15,9040.0,78.4215,78.5632,78.4215,78.4632,9040.0
2018-12-28 14:00:00,94.19,94.45,94.19,94.4,30088.0,78.4966,78.7132,78.4966,78.6716,30088.0
2018-12-28 14:05:00,94.38,94.59,94.38,94.55,39895.0,78.6549,78.8299,78.6549,78.7966,39895.0
2018-12-28 14:10:00,94.51,94.75,94.43,94.72,68097.0,78.7632,78.9632,78.6966,78.9382,68097.0
2018-12-28 14:15:00,94.71,94.89,94.64,94.64,33098.0,78.9299,79.0799,78.8716,78.8716,33098.0
2018-12-28 14:20:00,94.65,94.87,94.65,94.85,69557.0,78.8799,79.0633,78.8799,79.0466,69557.0
2018-12-28 14:25:00,94.79,94.82,94.7,94.75,24039.0,78.9966,79.0216,78.9216,78.9632,24039.0
2018-12-28 14:30:00,94.76,94.96,94.73,94.94,26370.0,78.9716,79.1383,78.9466,79.1216,26370.0
2018-12-28 14:35:00,94.95,95.1,94.89,95.07,51636.0,79.1299,79.2549,79.0799,79.2299,51636.0
2018-12-28 14:40:00,95.07,95.15,94.94,95.14,44652.0,79.2299,79.2966,79.1216,79.2883,44652.0
2018-12-28 14:45:00,95.13,95.41,95.03,95.38,48181.0,79.2799,79.5133,79.1966,79.4883,48181.0
2018-12-28 14:50:00,95.37,95.6,95.32,95.47,71802.0,79.4799,79.6716,79.4383,79.5633,71802.0
2018-12-28 14:55:00,95.5,95.58,95.31,95.57,55613.0,79.5883,79.655,79.4299,79.6466,55613.0
2018-12-28 15:00:00,95.59,95.75,95.52,95.57,153131.0,79.6633,79.7966,79.605,79.6466,153131.0
2018-12-28 15:05:00,95.57,95.57,95.19,95.42,162581.0,79.6466,79.6466,79.3299,79.5216,162581.0
2018-12-28 15:10:00,95.41,95.47,95.07,95.47,57200.0,79.5133,79.5633,79.2299,79.5633,57200.0
2018-12-28 15:15:00,95.46,95.46,94.91,94.96,50818.0,79.555,79.555,79.0966,79.1383,50818.0
2018-12-28 15:20:00,94.95,94.95,94.55,94.59,56811.0,79.1299,79.1299,78.7966,78.8299,56811.0
2018-12-28 15:25:00,94.6,94.64,94.08,94.31,71912.0,78.8382,78.8716,78.4049,78.5966,71912.0
2018-12-28 15:30:00,94.28,94.35,94.0,94.08,129455.0,78.5716,78.6299,78.3382,78.4049,129455.0
2018-12-28 15:35:00,94.08,94.14,93.69,93.72,77577.0,78.4049,78.4549,78.0799,78.1049,77577.0
2018-12-28 15:40:00,93.72,93.88,93.54,93.54,58782.0,78.1049,78.2382,77.9549,77.9549,58782.0
2018-12-28 15:45:00,93.54,93.86,93.54,93.86,66798.0,77.9549,78.2215,77.9549,78.2215,66798.0
2018-12-28 15:50:00,93.83,93.97,93.61,93.63,71817.0,78.1965,78.3132,78.0132,78.0299,71817.0
2018-12-28 15:55:00,93.61,94.0,93.46,93.81,413095.0,78.0132,78.3382,77.8882,78.1799,413095.0
2018-12-31 09:30:00,94.64,94.65,94.11,94.63,60912.0,78.8716,78.8799,78.4299,78.8632,60912.0
2018-12-31 09:35:00,94.56,95.1,94.54,95.1,38030.0,78.8049,79.2549,78.7882,79.2549,38030.0
2018-12-31 09:40:00,95.1,95.18,94.79,94.79,18503.0,79.2549,79.3216,78.9966,78.9966,18503.0
2018-12-31 09:45:00,94.75,94.83,94.4,94.41,23200.0,78.9632,79.0299,78.6716,78.6799,23200.0
2018-12-31 09:50:00,94.44,94.45,94.17,94.21,18682.0,78.7049,78.7132,78.4799,78.5132,18682.0
2018-12-31 09:55:00,94.23,94.33,94.15,94.29,33899.0,78.5299,78.6132,78.4632,78.5799,33899.0
2018-12-31 10:00:00,94.32,94.54,94.28,94.46,56598.0,78.6049,78.7882,78.5716,78.7216,56598.0
2018-12-31 10:05:00,94.46,94.55,94.23,94.25,22124.0,78.7216,78.7966,78.5299,78.5466,22124.0
2018-12-31 10:10:00,94.18,94.28,93.98,94.0,45942.0,78.4882,78.5716,78.3215,78.3382,45942.0
2018-12-31 10:15:00,93.98,94.18,93.88,94.18,24780.0,78.3215,78.4882,78.2382,78.4882,24780.0
2018-12-31 10:20:00,94.15,94.37,93.99,94.31,53349.0,78.4632,78.6466,78.3299,78.5966,53349.0
2018-12-31 10:25:00,94.3,94.34,94.09,94.26,36629.0,78.5882,78.6216,78.4132,78.5549,36629.0
2018-12-31 10:30:00,94.27,94.34,94.17,94.28,100125.0,78.5632,78.6216,78.4799,78.5716,100125.0
2018-12-31 10:35:00,94.27,94.34,94.18,94.24,40488.0,78.5632,78.6216,78.4882,78.5382,40488.0
2018-12-31 10:40:00,94.26,94.31,94.18,94.26,46088.0,78.5549,78.5966,78.4882,78.5549,46088.0
2018-12-31 10:45:00,94.24,94.36,94.22,94.26,24453.0,78.5382,78.6382,78.5216,78.5549,24453.0
2018-12-31 10:50:00,94.22,94.27,94.11,94.12,34733.0,78.5216,78.5632,78.4299,78.4382,34733.0
2018-12-31 10:55:00,94.11,94.14,93.93,93.97,22401.0,78.4299,78.4549,78.2799,78.3132,22401.0
2018-12-31 11:00:00,93.96,94.1,93.86,94.06,23562.0,78.3049,78.4215,78.2215,78.3882,23562.0
2018-12-31 11:05:00,94.08,94.1,93.93,93.99,17093.0,78.4049,78.4215,78.2799,78.3299,17093.0
2018-12-31 11:10:00,94.02,94.12,93.93,94.1,37821.0,78.3549,78.4382,78.2799,78.4215,37821.0
2018-12-31 11:15:00,94.09,94.13,93.95,94.03,18320.0,78.4132,78.4466,78.2965,78.3632,18320.0
2018-12-31 11:20:00,94.03,94.07,93.82,93.91,16656.0,78.3632,78.3965,78.1882,78.2632,16656.0
2018-12-31 11:25:00,93.88,94.15,93.85,94.15,45253.0,78.2382,78.4632,78.2132,78.4632,45253.0
2018-12-31 11:30:00,94.13,94.15,93.75,93.83,25295.0,78.4466,78.4632,78.1299,78.1965,25295.0
2018-12-31 11:35:00,93.87,94.05,93.72,93.98,21138.0,78.2299,78.3799,78.1049,78.3215,21138.0
2018-12-31 11:40:00,93.95,93.95,93.75,93.84,22399.0,78.2965,78.2965,78.1299,78.2049,22399.0
2018-12-31 11:45:00,93.81,93.98,93.77,93.97,19945.0,78.1799,78.3215,78.1465,78.3132,19945.0
2018-12-31 11:50:00,93.98,94.09,93.86,94.04,22377.0,78.3215,78.4132,78.2215,78.3715,22377.0
2018-12-31 11:55:00,94.05,94.14,93.94,94.11,10550.0,78.3799,78.4549,78.2882,78.4299,10550.0
2018-12-31 12:00:00,94.12,94.17,94.07,94.11,14309.0,78.4382,78.4799,78.3965,78.4299,14309.0
2018-12-31 12:05:00,94.09,94.25,94.02,94.19,8314.0,78.4132,78.5466,78.3549,78.4966,8314.0
2018-12-31 12:10:00,94.22,94.29,94.04,94.24,29067.0,78.5216,78.5799,78.3715,78.5382,29067.0
2018-12-31 12:15:00,94.22,94.28,94.04,94.05,21039.0,78.5216,78.5716,78.3715,78.3799,21039.0
2018-12-31 12:20:00,94.07,94.27,94.07,94.25,21886.0,78.3965,78.5632,78.3965,78.5466,21886.0
2018-12-31 12:25:00,94.24,94.3,94.16,94.22,25667.0,78.5382,78.5882,78.4716,78.5216,25667.0
2018-12-31 12:30:00,94.24,94.31,94.18,94.22,34649.0,78.5382,78.5966,78.4882,78.5216,34649.0
2018-12-31 12:35:00,94.25,94.64,94.23,94.61,43372.0,78.5466,78.8716,78.5299,78.8466,43372.0
2018-12-31 12:40:00,94.6,94.71,94.53,94.67,24905.0,78.8382,78.9299,78.7799,78.8966,24905.0
2018-12-31 12:45:00,94.66,94.69,94.55,94.66,16420.0,78.8882,78.9132,78.7966,78.8882,16420.0
2018-12-31 12:50:00,94.67,94.7,94.57,94.68,39764.0,78.8966,78.9216,78.8132,78.9049,39764.0
2018-12-31 12:55:00,94.66,94.68,94.5,94.53,16669.0,78.8882,78.9049,78.7549,78.7799,16669.0
2018-12-31 13:00:00,94.54,94.57,94.36,94.41,15725.0,78.7882,78.8132,78.6382,78.6799,15725.0
2018-12-31 13:05:00,94.37,94.54,94.34,94.5,15788.0,78.6466,78.7882,78.6216,78.7549,15788.0
2018-12-31 13:10:00,94.52,94.53,94.4,94.43,16956.0,78.7716,78.7799,78.6716,78.6966,16956.0
2018-12-31 13:15:00,94.45,94.55,94.45,94.48,20679.0,78.7132,78.7966,78.7132,78.7382,20679.0
2018-12-31 13:20:00,94.5,94.53,94.45,94.5,10489.0,78.7549,78.7799,78.7132,78.7549,10489.0
2018-12-31 13:25:00,94.5,94.53,94.42,94.52,7092.0,78.7549,78.7799,78.6882,78.7716,7092.0
2018-12-31 13:30:00,94.53,94.55,94.42,94.43,9756.0,78.7799,78.7966,78.6882,78.6966,9756.0
2018-12-31 13:35:00,94.43,94.46,94.36,94.43,20700.0,78.6966,78.7216,78.6382,78.6966,20700.0
2018-12-31 13:40:00,94.41,94.48,94.28,94.29,16107.0,78.6799,78.7382,78.5716,78.5799,16107.0
2018-12-31 13:45:00,94.31,94.31,94.2,94.24,12530.0,78.5966,78.5966,78.5049,78.5382,12530.0
2018-12-31 13:50:00,94.28,94.31,94.05,94.1,13948.0,78.5716,78.5966,78.3799,78.4215,13948.0
2018-12-31 13:55:00,94.12,94.15,94.03,94.05,11346.0,78.4382,78.4632,78.3632,78.3799,11346.0
2018-12-31 14:00:00,94.07,94.07,93.86,93.86,23471.0,78.3965,78.3965,78.2215,78.2215,23471.0
2018-12-31 14:05:00,93.89,94.09,93.86,94.01,39255.0,78.2465,78.4132,78.2215,78.3465,39255.0
2018-12-31 14:10:00,93.99,94.05,93.92,93.94,13714.0,78.3299,78.3799,78.2715,78.2882,13714.0
2018-12-31 14:15:00,93.97,94.27,93.95,94.24,35475.0,78.3132,78.5632,78.2965,78.5382,35475.0
2018-12-31 14:20:00,94.25,94.28,93.88,93.92,25562.0,78.5466,78.5716,78.2382,78.2715,25562.0
2018-12-31 14:25:00,93.94,93.95,93.78,93.8,16432.0,78.2882,78.2965,78.1549,78.1715,16432.0
2018-12-31 14:30:00,93.8,93.94,93.74,93.84,23359.0,78.1715,78.2882,78.1215,78.2049,23359.0
2018-12-31 14:35:00,93.86,94.03,93.76,94.01,20920.0,78.2215,78.3632,78.1382,78.3465,20920.0
2018-12-31 14:40:00,93.99,94.1,93.95,94.07,14694.0,78.3299,78.4215,78.2965,78.3965,14694.0
2018-12-31 14:45:00,94.06,94.3,94.02,94.24,13023.0,78.3882,78.5882,78.3549,78.5382,13023.0
2018-12-31 14:50:00,94.26,94.49,94.26,94.4,24339.0,78.5549,78.7466,78.5549,78.6716,24339.0
2018-12-31 14:55:00,94.39,94.47,94.27,94.3,42779.0,78.6632,78.7299,78.5632,78.5882,42779.0
2018-12-31 15:00:00,94.29,94.54,94.28,94.32,53015.0,78.5799,78.7882,78.5716,78.6049,53015.0
2018-12-31 15:05:00,94.35,94.43,94.27,94.28,32556.0,78.6299,78.6966,78.5632,78.5716,32556.0
2018-12-31 15:10:00,94.26,94.38,94.21,94.33,14976.0,78.5549,78.6549,78.5132,78.6132,14976.0
2018-12-31 15:15:00,94.3,94.48,94.2,94.48,23006.0,78.5882,78.7382,78.5049,78.7382,23006.0
2018-12-31 15:20:00,94.47,94.57,94.28,94.34,25162.0,78.7299,78.8132,78.5716,78.6216,25162.0
2018-12-31 15:25:00,94.34,94.57,94.34,94.36,35898.0,78.6216,78.8132,78.6216,78.6382,35898.0
2018-12-31 15:30:00,94.39,94.66,94.38,94.59,32476.0,78.6632,78.8882,78.6549,78.8299,32476.0
2018-12-31 15:35:00,94.58,94.63,94.45,94.58,38129.0,78.8216,78.8632,78.7132,78.8216,38129.0
2018-12-31 15:40:00,94.57,94.66,94.48,94.59,69915.0,78.8132,78.8882,78.7382,78.8299,69915.0
2018-12-31 15:45:00,94.59,94.66,94.15,94.2,53625.0,78.8299,78.8882,78.4632,78.5049,53625.0
2018-12-31 15:50:00,94.19,94.33,94.05,94.09,85676.0,78.4966,78.6132,78.3799,78.4132,85676.0
2018-12-31 15:55:00,94.11,94.52,93.93,94.51,447499.0,78.4299,78.7716,78.2799,78.7632,447499.0
2019-01-02 09:30:00,92.76,93.52,92.46,93.21,141100.0,77.3048,77.9382,77.0548,77.6798,141100.0
2019-01-02 09:35:00,93.24,93.55,93.04,93.06,104203.0,77.7048,77.9632,77.5382,77.5548,104203.0
2019-01-02 09:40:00,93.08,93.34,92.97,93.26,59618.0,77.5715,77.7882,77.4798,77.7215,59618.0
2019-01-02 09:45:00,93.29,93.44,93.05,93.41,38766.0,77.7465,77.8715,77.5465,77.8465,38766.0
2019-01-02 09:50:00,93.42,93.44,93.11,93.37,49573.0,77.8548,77.8715,77.5965,77.8132,49573.0
2019-01-02 09:55:00,93.41,93.75,93.31,93.74,42638.0,77.8465,78.1299,77.7632,78.1215,42638.0
2019-01-02 10:00:00,93.72,93.72,93.3,93.52,58228.0,78.1049,78.1049,77.7548,77.9382,58228.0
2019-01-02 10:05:00,93.51,94.07,93.5,94.0,63079.0,77.9299,78.3965,77.9215,78.3382,63079.0
2019-01-02 10:10:00,94.01,94.04,93.82,93.85,43410.0,78.3465,78.3715,78.1882,78.2132,43410.0
2019-01-02 10:15:00,93.84,93.98,93.77,93.86,46632.0,78.2049,78.3215,78.1465,78.2215,46632.0
2019-01-02 10:20:00,93.88,93.95,93.8,93.9,38003.0,78.2382,78.2965,78.1715,78.2549,38003.0
2019-01-02 10:25:00,93.92,94.16,93.88,93.88,59731.0,78.2715,78.4716,78.2382,78.2382,59731.0
2019-01-02 10:30:00,93.89,94.02,93.84,93.84,36652.0,78.2465,78.3549,78.2049,78.2049,36652.0
2019-01-02 10:35:00,93.81,93.87,93.71,93.86,55530.0,78.1799,78.2299,78.0965,78.2215,55530.0
2019-01-02 10:40:00,93.87,94.13,93.86,94.1,58669.0,78.2299,78.4466,78.2215,78.4215,58669.0
2019-01-02 10:45:00,94.09,94.26,94.06,94.18,46189.0,78.4132,78.5549,78.3882,78.4882,46189.0
2019-01-02 10:50:00,94.19,94.48,94.17,94.32,43391.0,78.4966,78.7382,78.4799,78.6049,43391.0
2019-01-02 10:55:00,94.33,94.46,94.27,94.33,39365.0,78.6132,78.7216,78.5632,78.6132,39365.0
2019-01-02 11:00:00,94.34,94.42,94.19,94.42,40982.0,78.6216,78.6882,78.4966,78.6882,40982.0
2019-01-02 11:05:00,94.43,94.61,94.41,94.51,36421.0,78.6966,78.8466,78.6799,78.7632,36421.0
2019-01-02 11:10:00,94.52,94.58,94.44,94.51,47408.0,78.7716,78.8216,78.7049,78.7632,47408.0
2019-01-02 11:15:00,94.52,94.59,94.43,94.55,91565.0,78.7716,78.8299,78.6966,78.7966,91565.0
2019-01-02 11:20:00,94.56,94.62,94.43,94.47,76174.0,78.8049,78.8549,78.6966,78.7299,76174.0
2019-01-02 11:25:00,94.48,94.55,94.36,94.37,62886.0,78.7382,78.7966,78.6382,78.6466,62886.0
2019-01-02 11:30:00,94.38,94.49,94.29,94.46,41870.0,78.6549,78.7466,78.5799,78.7216,41870.0
2019-01-02 11:35:00,94.46,94.49,94.26,94.28,59036.0,78.7216,78.7466,78.5549,78.5716,59036.0
2019-01-02 11:40:00,94.28,94.56,94.26,94.55,46479.0,78.5716,78.8049,78.5549,78.7966,46479.0
2019-01-02 11:45:00,94.55,94.58,94.43,94.56,40851.0,78.7966,78.8216,78.6966,78.8049,40851.0
2019-01-02 11:50:00,94.58,94.59,94.26,94.26,37603.0,78.8216,78.8299,78.5549,78.5549,37603.0
2019-01-02 11:55:00,94.26,94.42,94.15,94.19,48544.0,78.5549,78.6882,78.4632,78.4966,48544.0
2019-01-02 12:00:00,94.13,94.27,94.1,94.22,48169.0,78.4466,78.5632,78.4215,78.5216,48169.0
2019-01-02 12:05:00,94.21,94.37,94.13,94.17,82845.0,78.5132,78.6466,78.4466,78.4799,82845.0
2019-01-02 12:10:00,94.15,94.25,94.06,94.25,41789.0,78.4632,78.5466,78.3882,78.5466,41789.0
2019-01-02 12:15:00,94.23,94.36,94.17,94.34,61397.0,78.5299,78.6382,78.4799,78.6216,61397.0
2019-01-02 12:20:00,94.34,94.37,94.19,94.27,39820.0,78.6216,78.6466,78.4966,78.5632,39820.0
2019-01-02 12:25:00,94.26,94.49,94.25,94.46,53231.0,78.5549,78.7466,78.5466,78.7216,53231.0
2019-01-02 12:30:00,94.46,94.71,94.46,94.69,142132.0,78.7216,78.9299,78.7216,78.9132,142132.0
2019-01-02 12:35:00,94.7,94.99,94.69,94.98,163189.0,78.9216,79.1633,78.9132,79.1549,163189.0
2019-01-02 12:40:00,94.98,94.98,94.81,94.84,38059.0,79.1549,79.1549,79.0133,79.0383,38059.0
2019-01-02 12:45:00,94.85,94.94,94.73,94.8,54010.0,79.0466,79.1216,78.9466,79.0049,54010.0
2019-01-02 12:50:00,94.81,94.98,94.8,94.97,27647.0,79.0133,79.1549,79.0049,79.1466,27647.0
2019-01-02 12:55:00,94.98,95.11,94.89,94.97,44104.0,79.1549,79.2633,79.0799,79.1466,44104.0
2019-01-02 13:00:00,94.99,95.08,94.95,95.01,34336.0,79.1633,79.2383,79.1299,79.1799,34336.0
2019-01-02 13:05:00,95.01,95.23,95.01,95.19,42669.0,79.1799,79.3633,79.1799,79.3299,42669.0
2019-01-02 13:10:00,95.17,95.17,94.95,95.01,29060.0,79.3133,79.3133,79.1299,79.1799,29060.0
2019-01-02 13:15:00,95.01,95.04,94.89,95.04,32845.0,79.1799,79.2049,79.0799,79.2049,32845.0
2019-01-02 13:20:00,95.04,95.06,94.94,94.99,20664.0,79.2049,79.2216,79.1216,79.1633,20664.0
2019-01-02 13:25:00,94.99,95.15,94.88,95.02,38261.0,79.1633,79.2966,79.0716,79.1883,38261.0
2019-01-02 13:30:00,95.04,95.21,95.04,95.15,31470.0,79.2049,79.3466,79.2049,79.2966,31470.0
2019-01-02 13:35:00,95.16,95.16,94.98,95.01,35969.0,79.3049,79.3049,79.1549,79.1799,35969.0
2019-01-02 13:40:00,95.03,95.06,94.92,94.99,23660.0,79.1966,79.2216,79.1049,79.1633,23660.0
2019-01-02 13:45:00,94.99,95.25,94.99,95.14,28693.0,79.1633,79.3799,79.1633,79.2883,28693.0
2019-01-02 13:50:00,95.15,95.17,95.09,95.1,22063.0,79.2966,79.3133,79.2466,79.2549,22063.0
2019-01-02 13:55:00,95.11,95.22,95.08,95.22,25560.0,79.2633,79.3549,79.2383,79.3549,25560.0
2019-01-02 14:00:00,95.21,95.24,95.04,95.19,47647.0,79.3466,79.3716,79.2049,79.3299,47647.0
2019-01-02 14:05:00,95.23,95.23,94.93,94.96,46083.0,79.3633,79.3633,79.1133,79.1383,46083.0
2019-01-02 14:10:00,94.97,95.0,94.78,94.97,34496.0,79.1466,79.1716,78.9883,79.1466,34496.0
2019-01-02 14:15:00,94.97,95.04,94.92,94.95,40203.0,79.1466,79.2049,79.1049,79.1299,40203.0
2019-01-02 14:20:00,94.94,95.1,94.89,95.01,28878.0,79.1216,79.2549,79.0799,79.1799,28878.0
2019-01-02 14:25:00,95.02,95.06,94.96,94.99,32823.0,79.1883,79.2216,79.1383,79.1633,32823.0
2019-01-02 14:30:00,94.99,95.18,94.98,95.12,37669.0,79.1633,79.3216,79.1549,79.2716,37669.0
2019-01-02 14:35:00,95.13,95.19,95.08,95.14,37955.0,79.2799,79.3299,79.2383,79.2883,37955.0
2019-01-02 14:40:00,95.15,95.17,94.9,94.93,42855.0,79.2966,79.3133,79.0883,79.1133,42855.0
2019-01-02 14:45:00,94.92,95.11,94.89,95.09,67266.0,79.1049,79.2633,79.0799,79.2466,67266.0
2019-01-02 14:50:00,95.1,95.11,94.94,94.98,64816.0,79.2549,79.2633,79.1216,79.1549,64816.0
2019-01-02 14:55:00,95.0,95.03,94.83,94.83,39108.0,79.1716,79.1966,79.0299,79.0299,39108.0
2019-01-02 15:00:00,94.84,95.0,94.72,94.84,58459.0,79.0383,79.1716,78.9382,79.0383,58459.0
2019-01-02 15:05:00,94.83,94.83,94.65,94.66,55273.0,79.0299,79.0299,78.8799,78.8882,55273.0
2019-01-02 15:10:00,94.68,94.68,94.49,94.64,46443.0,78.9049,78.9049,78.7466,78.8716,46443.0
2019-01-02 15:15:00,94.64,94.64,94.31,94.4,93087.0,78.8716,78.8716,78.5966,78.6716,93087.0
2019-01-02 15:20:00,94.39,94.54,94.34,94.52,95577.0,78.6632,78.7882,78.6216,78.7716,95577.0
2019-01-02 15:25:00,94.52,94.63,94.43,94.48,93825.0,78.7716,78.8632,78.6966,78.7382,93825.0
2019-01-02 15:30:00,94.49,94.49,94.16,94.2,76126.0,78.7466,78.7466,78.4716,78.5049,76126.0
2019-01-02 15:35:00,94.19,94.49,94.18,94.32,79443.0,78.4966,78.7466,78.4882,78.6049,79443.0
2019-01-02 15:40:00,94.31,94.41,94.19,94.19,78021.0,78.5966,78.6799,78.4966,78.4966,78021.0
2019-01-02 15:45:00,94.21,94.45,94.21,94.29,88406.0,78.5132,78.7132,78.5132,78.5799,88406.0
2019-01-02 15:50:00,94.3,94.45,94.3,94.39,127554.0,78.5882,78.7132,78.5882,78.6632,127554.0
2019-01-02 15:55:00,94.39,94.54,94.25,94.46,512491.0,78.6632,78.7882,78.5466,78.7216,512491.0
2019-01-03 09:30:00,91.83,92.79,91.62,92.56,182485.0,76.5298,77.3298,76.3548,77.1381,182485.0
2019-01-03 09:35:00,92.58,92.65,91.78,91.85,186577.0,77.1548,77.2131,76.4881,76.5464,186577.0
2019-01-03 09:40:00,91.86,91.89,91.28,91.44,118115.0,76.5548,76.5798,76.0714,76.2047,118115.0
2019-01-03 09:45:00,91.45,91.45,91.03,91.03,155557.0,76.2131,76.2131,75.8631,75.8631,155557.0
2019-01-03 09:50:00,91.03,91.41,90.84,91.04,177886.0,75.8631,76.1797,75.7047,75.8714,177886.0
2019-01-03 09:55:00,91.05,91.05,90.67,90.69,210729.0,75.8797,75.8797,75.563,75.5797,210729.0
2019-01-03 10:00:00,90.68,90.79,90.4,90.6,200008.0,75.5714,75.663,75.338,75.5047,200008.0
2019-01-03 10:05:00,90.61,90.81,90.3,90.38,181224.0,75.513,75.6797,75.2547,75.3214,181224.0
2019-01-03 10:10:00,90.37,90.62,90.29,90.36,128594.0,75.313,75.5214,75.2464,75.3047,128594.0
2019-01-03 10:15:00,90.38,90.49,90.17,90.49,104457.0,75.3214,75.413,75.1463,75.413,104457.0
2019-01-03 10:20:00,90.47,90.95,90.38,90.9,131860.0,75.3964,75.7964,75.3214,75.7547,131860.0
2019-01-03 10:25:00,90.89,90.9,90.52,90.63,102989.0,75.7464,75.7547,75.438,75.5297,102989.0
2019-01-03 10:30:00,90.61,90.62,90.22,90.33,130167.0,75.513,75.5214,75.188,75.2797,130167.0
2019-01-03 10:35:00,90.32,90.34,89.8,89.84,195362.0,75.2714,75.288,74.838,74.8713,195362.0
2019-01-03 10:40:00,89.83,90.17,89.77,90.08,147119.0,74.863,75.1463,74.813,75.0713,147119.0
2019-01-03 10:45:00,90.08,90.46,90.04,90.32,105355.0,75.0713,75.388,75.038,75.2714,105355.0
2019-01-03 10:50:00,90.31,90.54,90.2,90.36,98378.0,75.263,75.4547,75.1713,75.3047,98378.0
2019-01-03 10:55:00,90.37,90.82,90.36,90.79,86813.0,75.313,75.688,75.3047,75.663,86813.0
2019-01-03 11:00:00,90.78,90.84,90.56,90.63,88239.0,75.6547,75.7047,75.4714,75.5297,88239.0
2019-01-03 11:05:00,90.61,90.63,90.27,90.34,72289.0,75.513,75.5297,75.2297,75.288,72289.0
2019-01-03 11:10:00,90.34,90.89,90.34,90.8,65596.0,75.288,75.7464,75.288,75.6714,65596.0
2019-01-03 11:15:00,90.81,90.94,90.78,90.86,53003.0,75.6797,75.7881,75.6547,75.7214,53003.0
2019-01-03 11:20:00,90.87,91.12,90.87,91.11,93686.0,75.7297,75.9381,75.7297,75.9297,93686.0
2019-01-03 11:25:00,91.11,91.14,90.81,90.97,97004.0,75.9297,75.9547,75.6797,75.8131,97004.0
2019-01-03 11:30:00,90.98,91.07,90.74,90.85,74310.0,75.8214,75.8964,75.6214,75.713,74310.0
2019-01-03 11:35:00,90.87,91.46,90.86,91.43,69471.0,75.7297,76.2214,75.7214,76.1964,69471.0
2019-01-03 11:40:00,91.43,91.66,91.38,91.39,74325.0,76.1964,76.3881,76.1547,76.1631,74325.0
2019-01-03 11:45:00,91.37,91.51,91.25,91.4,68343.0,76.1464,76.2631,76.0464,76.1714,68343.0
2019-01-03 11:50:00,91.39,91.43,91.03,91.05,50077.0,76.1631,76.1964,75.8631,75.8797,50077.0
2019-01-03 11:55:00,91.03,91.23,90.97,91.11,47170.0,75.8631,76.0297,75.8131,75.9297,47170.0
2019-01-03 12:00:00,91.11,91.27,90.9,90.98,64434.0,75.9297,76.0631,75.7547,75.8214,64434.0
2019-01-03 12:05:00,90.98,90.98,90.6,90.61,74927.0,75.8214,75.8214,75.5047,75.513,74927.0
2019-01-03 12:10:00,90.61,90.9,90.6,90.8,58011.0,75.513,75.7547,75.5047,75.6714,58011.0
2019-01-03 12:15:00,90.81,90.86,90.39,90.51,41984.0,75.6797,75.7214,75.3297,75.4297,41984.0
2019-01-03 12:20:00,90.51,90.55,90.32,90.47,66210.0,75.4297,75.463,75.2714,75.3964,66210.0
2019-01-03 12:25:00,90.47,90.51,90.19,90.39,58018.0,75.3964,75.4297,75.163,75.3297,58018.0
2019-01-03 12:30:00,90.41,90.65,90.39,90.65,56143.0,75.3464,75.5464,75.3297,75.5464,56143.0
2019-01-03 12:35:00,90.63,90.64,90.24,90.35,57562.0,75.5297,75.538,75.2047,75.2964,57562.0
2019-01-03 12:40:00,90.34,90.49,90.29,90.37,35755.0,75.288,75.413,75.2464,75.313,35755.0
2019-01-03 12:45:00,90.39,90.56,90.2,90.2,93334.0,75.3297,75.4714,75.1713,75.1713,93334.0
2019-01-03 12:50:00,90.21,90.43,90.15,90.35,183739.0,75.1797,75.363,75.1297,75.2964,183739.0
2019-01-03 12:55:00,90.34,90.43,90.21,90.33,104166.0,75.288,75.363,75.1797,75.2797,104166.0
2019-01-03 13:00:00,90.3,90.33,89.98,90.05,89023.0,75.2547,75.2797,74.988,75.0463,89023.0
2019-01-03 13:05:00,90.04,90.13,89.88,89.95,74735.0,75.038,75.113,74.9047,74.963,74735.0
2019-01-03 13:10:00,89.96,90.07,89.86,89.97,50543.0,74.9713,75.063,74.888,74.9797,50543.0
2019-01-03 13:15:00,89.98,89.99,89.41,89.7,100741.0,74.988,74.9963,74.513,74.7547,100741.0
2019-01-03 13:20:00,89.69,89.91,89.66,89.87,54915.0,74.7463,74.9297,74.7213,74.8963,54915.0
2019-01-03 13:25:00,89.88,89.91,89.69,89.76,139868.0,74.9047,74.9297,74.7463,74.8047,139868.0
2019-01-03 13:30:00,89.74,89.78,89.57,89.57,93724.0,74.788,74.8213,74.6463,74.6463,93724.0
2019-01-03 13:35:00,89.58,89.73,89.5,89.72,129164.0,74.6546,74.7797,74.588,74.7713,129164.0
2019-01-03 13:40:00,89.7,89.93,89.63,89.91,103858.0,74.7547,74.9463,74.6963,74.9297,103858.0
2019-01-03 13:45:00,89.92,89.93,89.7,89.7,138330.0,74.938,74.9463,74.7547,74.7547,138330.0
2019-01-03 13:50:00,89.69,89.72,89.34,89.34,84258.0,74.7463,74.7713,74.4546,74.4546,84258.0
2019-01-03 13:55:00,89.34,89.37,89.07,89.16,87844.0,74.4546,74.4796,74.2296,74.3046,87844.0
2019-01-03 14:00:00,89.16,89.22,89.03,89.09,104581.0,74.3046,74.3546,74.1963,74.2463,104581.0
2019-01-03 14:05:00,89.08,89.27,89.06,89.18,76486.0,74.238,74.3963,74.2213,74.3213,76486.0
2019-01-03 14:10:00,89.19,89.43,89.14,89.25,87262.0,74.3296,74.5296,74.288,74.3796,87262.0
2019-01-03 14:15:00,89.24,89.4,89.12,89.39,141147.0,74.3713,74.5046,74.2713,74.4963,141147.0
2019-01-03 14:20:00,89.4,89.47,89.35,89.42,90258.0,74.5046,74.563,74.463,74.5213,90258.0
2019-01-03 14:25:00,89.41,89.69,89.34,89.68,263017.0,74.513,74.7463,74.4546,74.738,263017.0
2019-01-03 14:30:00,89.69,89.86,89.59,89.66,122917.0,74.7463,74.888,74.663,74.7213,122917.0
2019-01-03 14:35:00,89.67,89.7,89.46,89.56,89804.0,74.7297,74.7547,74.5546,74.638,89804.0
2019-01-03 14:40:00,89.55,89.64,89.31,89.34,106123.0,74.6296,74.7047,74.4296,74.4546,106123.0
2019-01-03 14:45:00,89.33,89.4,89.13,89.23,98198.0,74.4463,74.5046,74.2796,74.363,98198.0
2019-01-03 14:50:00,89.22,89.32,89.14,89.22,65800.0,74.3546,74.438,74.288,74.3546,65800.0
2019-01-03 14:55:00,89.21,89.21,88.98,89.05,99576.0,74.3463,74.3463,74.1546,74.213,99576.0
2019-01-03 15:00:00,89.06,89.13,88.95,88.98,96709.0,74.2213,74.2796,74.1296,74.1546,96709.0
2019-01-03 15:05:00,89.0,89.13,88.94,89.03,71155.0,74.1713,74.2796,74.1213,74.1963,71155.0
2019-01-03 15:10:00,89.02,89.07,88.9,88.91,100094.0,74.188,74.2296,74.0879,74.0963,100094.0
2019-01-03 15:15:00,88.9,89.21,88.84,89.08,76965.0,74.0879,74.3463,74.0379,74.238,76965.0
2019-01-03 15:20:00,89.08,89.2,88.93,89.01,98887.0,74.238,74.338,74.1129,74.1796,98887.0
2019-01-03 15:25:00,89.0,89.27,88.96,89.13,111359.0,74.1713,74.3963,74.1379,74.2796,111359.0
2019-01-03 15:30:00,89.14,89.52,89.04,89.5,170926.0,74.288,74.6046,74.2046,74.588,170926.0
2019-01-03 15:35:00,89.49,89.6,89.21,89.22,144503.0,74.5796,74.6713,74.3463,74.3546,144503.0
2019-01-03 15:40:00,89.21,89.29,89.12,89.15,137407.0,74.3463,74.413,74.2713,74.2963,137407.0
2019-01-03 15:45:00,89.15,89.26,89.02,89.06,198474.0,74.2963,74.388,74.188,74.2213,198474.0
2019-01-03 15:50:00,89.06,89.15,88.92,89.04,216796.0,74.2213,74.2963,74.1046,74.2046,216796.0
2019-01-03 15:55:00,89.05,89.25,88.68,88.86,574869.0,74.213,74.3796,73.9046,74.0546,574869.0
2019-01-04 09:30:00,89.93,90.33,89.66,89.66,145141.0,74.9463,75.2797,74.7213,74.7213,145141.0
2019-01-04 09:35:00,89.6,89.86,89.47,89.86,68767.0,74.6713,74.888,74.563,74.888,68767.0
2019-01-04 09:40:00,89.86,90.41,89.82,90.33,73931.0,74.888,75.3464,74.8547,75.2797,73931.0
2019-01-04 09:45:00,90.32,90.45,90.18,90.38,58401.0,75.2714,75.3797,75.1547,75.3214,58401.0
2019-01-04 09:50:00,90.39,90.41,89.85,89.86,70762.0,75.3297,75.3464,74.8797,74.888,70762.0
2019-01-04 09:55:00,89.86,90.0,89.73,90.0,125548.0,74.888,75.0047,74.7797,75.0047,125548.0
2019-01-04 10:00:00,90.03,90.45,90.02,90.25,63235.0,75.0297,75.3797,75.0213,75.213,63235.0
2019-01-04 10:05:00,90.27,90.5,90.22,90.34,55270.0,75.2297,75.4214,75.188,75.288,55270.0
2019-01-04 10:10:00,90.35,90.43,90.17,90.17,41430.0,75.2964,75.363,75.1463,75.1463,41430.0
2019-01-04 10:15:00,90.16,90.37,90.16,90.23,38104.0,75.138,75.313,75.138,75.1963,38104.0
2019-01-04 10:20:00,90.22,90.89,90.06,90.8,104415.0,75.188,75.7464,75.0547,75.6714,104415.0
2019-01-04 10:25:00,90.8,91.01,90.8,90.99,74800.0,75.6714,75.8464,75.6714,75.8297,74800.0
2019-01-04 10:30:00,90.98,91.1,90.74,90.86,74875.0,75.8214,75.9214,75.6214,75.7214,74875.0
2019-01-04 10:35:00,90.84,91.02,90.82,90.94,63580.0,75.7047,75.8547,75.688,75.7881,63580.0
2019-01-04 10:40:00,90.93,90.96,90.69,90.72,46987.0,75.7797,75.8047,75.5797,75.6047,46987.0
2019-01-04 10:45:00,90.7,90.97,90.69,90.81,58031.0,75.588,75.8131,75.5797,75.6797,58031.0
2019-01-04 10:50:00,90.81,91.17,90.81,91.03,47582.0,75.6797,75.9797,75.6797,75.8631,47582.0
2019-01-04 10:55:00,91.02,91.38,91.01,91.38,47633.0,75.8547,76.1547,75.8464,76.1547,47633.0
2019-01-04 11:00:00,91.34,91.63,91.21,91.6,42986.0,76.1214,76.3631,76.0131,76.3381,42986.0
2019-01-04 11:05:00,91.6,91.62,91.47,91.58,38303.0,76.3381,76.3548,76.2297,76.3214,38303.0
2019-01-04 11:10:00,91.56,91.75,91.56,91.65,44984.0,76.3048,76.4631,76.3048,76.3798,44984.0
2019-01-04 11:15:00,91.67,91.72,91.4,91.68,47249.0,76.3964,76.4381,76.1714,76.4048,47249.0
2019-01-04 11:20:00,91.72,91.82,91.62,91.65,51191.0,76.4381,76.5214,76.3548,76.3798,51191.0
2019-01-04 11:25:00,91.65,91.69,91.41,91.53,47221.0,76.3798,76.4131,76.1797,76.2797,47221.0
2019-01-04 11:30:00,91.53,91.55,91.37,91.55,42558.0,76.2797,76.2964,76.1464,76.2964,42558.0
2019-01-04 11:35:00,91.54,91.61,91.48,91.6,55696.0,76.2881,76.3464,76.2381,76.3381,55696.0
2019-01-04 11:40:00,91.61,91.71,91.58,91.62,39397.0,76.3464,76.4298,76.3214,76.3548,39397.0
2019-01-04 11:45:00,91.65,91.92,91.64,91.83,58368.0,76.3798,76.6048,76.3714,76.5298,58368.0
2019-01-04 11:50:00,91.83,92.13,91.81,92.13,76404.0,76.5298,76.7798,76.5131,76.7798,76404.0
2019-01-04 11:55:00,92.12,92.21,92.02,92.16,98627.0,76.7714,76.8465,76.6881,76.8048,98627.0
2019-01-04 12:00:00,92.12,92.21,92.07,92.1,82389.0,76.7714,76.8465,76.7298,76.7548,82389.0
2019-01-04 12:05:00,92.11,92.18,91.92,92.18,43984.0,76.7631,76.8214,76.6048,76.8214,43984.0
2019-01-04 12:10:00,92.17,92.29,92.12,92.17,31216.0,76.8131,76.9131,76.7714,76.8131,31216.0
2019-01-04 12:15:00,92.14,92.43,92.13,92.36,48281.0,76.7881,77.0298,76.7798,76.9715,48281.0
2019-01-04 12:20:00,92.35,92.4,92.29,92.34,53382.0,76.9631,77.0048,76.9131,76.9548,53382.0
2019-01-04 12:25:00,92.34,92.49,92.33,92.48,47027.0,76.9548,77.0798,76.9465,77.0715,47027.0
2019-01-04 12:30:00,92.48,92.54,92.38,92.54,35914.0,77.0715,77.1215,76.9881,77.1215,35914.0
2019-01-04 12:35:00,92.54,92.6,92.48,92.56,39704.0,77.1215,77.1715,77.0715,77.1381,39704.0
2019-01-04 12:40:00,92.55,92.76,92.55,92.68,34300.0,77.1298,77.3048,77.1298,77.2381,34300.0
2019-01-04 12:45:00,92.66,92.81,92.57,92.81,35443.0,77.2215,77.3465,77.1465,77.3465,35443.0
2019-01-04 12:50:00,92.79,92.91,92.72,92.89,69091.0,77.3298,77.4298,77.2715,77.4132,69091.0
2019-01-04 12:55:00,92.88,93.0,92.77,92.92,82144.0,77.4048,77.5048,77.3131,77.4382,82144.0
2019-01-04 13:00:00,92.95,93.09,92.93,93.09,35451.0,77.4632,77.5798,77.4465,77.5798,35451.0
2019-01-04 13:05:00,93.07,93.26,93.03,93.24,61834.0,77.5632,77.7215,77.5298,77.7048,61834.0
2019-01-04 13:10:00,93.24,93.25,93.09,93.24,58451.0,77.7048,77.7132,77.5798,77.7048,58451.0
2019-01-04 13:15:00,93.24,93.24,93.1,93.15,48145.0,77.7048,77.7048,77.5882,77.6298,48145.0
2019-01-04 13:20:00,93.13,93.21,93.03,93.03,35099.0,77.6132,77.6798,77.5298,77.5298,35099.0
2019-01-04 13:25:00,93.02,93.19,92.98,93.19,46031.0,77.5215,77.6632,77.4882,77.6632,46031.0
2019-01-04 13:30:00,93.18,93.37,93.13,93.29,80441.0,77.6548,77.8132,77.6132,77.7465,80441.0
2019-01-04 13:35:00,93.3,93.32,93.19,93.21,33578.0,77.7548,77.7715,77.6632,77.6798,33578.0
2019-01-04 13:40:00,93.22,93.23,92.91,92.97,33830.0,77.6882,77.6965,77.4298,77.4798,33830.0
2019-01-04 13:45:00,92.97,93.04,92.85,92.92,68848.0,77.4798,77.5382,77.3798,77.4382,68848.0
2019-01-04 13:50:00,92.94,92.95,92.75,92.75,47395.0,77.4548,77.4632,77.2965,77.2965,47395.0
2019-01-04 13:55:00,92.77,92.86,92.65,92.77,54265.0,77.3131,77.3882,77.2131,77.3131,54265.0
2019-01-04 14:00:00,92.77,92.8,92.55,92.7,46370.0,77.3131,77.3381,77.1298,77.2548,46370.0
2019-01-04 14:05:00,92.7,92.81,92.63,92.8,62743.0,77.2548,77.3465,77.1965,77.3381,62743.0
2019-01-04 14:10:00,92.81,92.96,92.79,92.96,43388.0,77.3465,77.4715,77.3298,77.4715,43388.0
2019-01-04 14:15:00,92.95,93.12,92.87,93.06,46077.0,77.4632,77.6048,77.3965,77.5548,46077.0
2019-01-04 14:20:00,93.06,93.32,93.04,93.31,62121.0,77.5548,77.7715,77.5382,77.7632,62121.0
2019-01-04 14:25:00,93.3,93.38,93.19,93.25,49248.0,77.7548,77.8215,77.6632,77.7132,49248.0
2019-01-04 14:30:00,93.25,93.31,93.15,93.26,37498.0,77.7132,77.7632,77.6298,77.7215,37498.0
2019-01-04 14:35:00,93.24,93.32,93.2,93.31,37939.0,77.7048,77.7715,77.6715,77.7632,37939.0
2019-01-04 14:40:00,93.3,93.33,93.13,93.2,54732.0,77.7548,77.7798,77.6132,77.6715,54732.0
2019-01-04 14:45:00,93.21,93.21,92.84,92.92,42661.0,77.6798,77.6798,77.3715,77.4382,42661.0
2019-01-04 14:50:00,92.92,92.95,92.84,92.88,58056.0,77.4382,77.4632,77.3715,77.4048,58056.0
2019-01-04 14:55:00,92.88,92.88,92.52,92.55,77749.0,77.4048,77.4048,77.1048,77.1298,77749.0
2019-01-04 15:00:00,92.54,92.87,92.51,92.86,66274.0,77.1215,77.3965,77.0965,77.3882,66274.0
2019-01-04 15:05:00,92.86,92.94,92.76,92.76,61285.0,77.3882,77.4548,77.3048,77.3048,61285.0
2019-01-04 15:10:00,92.76,92.89,92.71,92.81,64874.0,77.3048,77.4132,77.2631,77.3465,64874.0
2019-01-04 15:15:00,92.81,92.92,92.75,92.87,53268.0,77.3465,77.4382,77.2965,77.3965,53268.0
2019-01-04 15:20:00,92.87,92.89,92.63,92.64,79651.0,77.3965,77.4132,77.1965,77.2048,79651.0
2019-01-04 15:25:00,92.63,92.72,92.52,92.62,67340.0,77.1965,77.2715,77.1048,77.1881,67340.0
2019-01-04 15:30:00,92.62,92.7,92.44,92.68,96733.0,77.1881,77.2548,77.0381,77.2381,96733.0
2019-01-04 15:35:00,92.68,92.74,92.6,92.64,82694.0,77.2381,77.2881,77.1715,77.2048,82694.0
2019-01-04 15:40:00,92.63,92.72,92.58,92.66,83279.0,77.1965,77.2715,77.1548,77.2215,83279.0
2019-01-04 15:45:00,92.67,92.81,92.63,92.66,91034.0,77.2298,77.3465,77.1965,77.2215,91034.0
2019-01-04 15:50:00,92.66,92.81,92.63,92.68,121528.0,77.2215,77.3465,77.1965,77.2381,121528.0
2019-01-04 15:55:00,92.68,92.95,92.68,92.9,492443.0,77.2381,77.4632,77.2381,77.4215,492443.0
2019-01-07 09:30:00,92.8,92.94,92.36,92.87,114839.0,77.3381,77.4548,76.9715,77.3965,114839.0
2019-01-07 09:35:00,92.89,92.91,92.44,92.67,54475.0,77.4132,77.4298,77.0381,77.2298,54475.0
2019-01-07 09:40:00,92.67,93.17,92.65,93.07,61980.0,77.2298,77.6465,77.2131,77.5632,61980.0
2019-01-07 09:45:00,93.09,93.41,92.97,93.22,49469.0,77.5798,77.8465,77.4798,77.6882,49469.0
2019-01-07 09:50:00,93.22,93.27,92.71,92.76,38002.0,77.6882,77.7298,77.2631,77.3048,38002.0
2019-01-07 09:55:00,92.75,93.28,92.7,93.16,43840.0,77.2965,77.7382,77.2548,77.6382,43840.0
2019-01-07 10:00:00,93.14,93.53,92.97,93.48,44230.0,77.6215,77.9465,77.4798,77.9048,44230.0
2019-01-07 10:05:00,93.49,93.51,93.22,93.31,39901.0,77.9132,77.9299,77.6882,77.7632,39901.0
2019-01-07 10:10:00,93.32,93.35,93.1,93.11,40979.0,77.7715,77.7965,77.5882,77.5965,40979.0
2019-01-07 10:15:00,93.12,93.2,92.96,93.2,44222.0,77.6048,77.6715,77.4715,77.6715,44222.0
2019-01-07 10:20:00,93.21,93.39,93.07,93.35,33967.0,77.6798,77.8298,77.5632,77.7965,33967.0
2019-01-07 10:25:00,93.33,93.71,93.33,93.63,58765.0,77.7798,78.0965,77.7798,78.0299,58765.0
2019-01-07 10:30:00,93.62,93.96,93.6,93.96,44313.0,78.0215,78.3049,78.0049,78.3049,44313.0
2019-01-07 10:35:00,93.96,94.0,93.76,93.92,54257.0,78.3049,78.3382,78.1382,78.2715,54257.0
2019-01-07 10:40:00,93.91,94.12,93.83,93.92,62053.0,78.2632,78.4382,78.1965,78.2715,62053.0
2019-01-07 10:45:00,93.9,94.01,93.83,93.92,40700.0,78.2549,78.3465,78.1965,78.2715,40700.0
2019-01-07 10:50:00,93.9,94.07,93.87,94.01,38962.0,78.2549,78.3965,78.2299,78.3465,38962.0
2019-01-07 10:55:00,94.01,94.03,93.75,93.85,70018.0,78.3465,78.3632,78.1299,78.2132,70018.0
2019-01-07 11:00:00,93.85,94.19,93.79,94.17,73304.0,78.2132,78.4966,78.1632,78.4799,73304.0
2019-01-07 11:05:00,94.17,94.17,94.02,94.12,48485.0,78.4799,78.4799,78.3549,78.4382,48485.0
2019-01-07 11:10:00,94.12,94.22,94.04,94.1,32843.0,78.4382,78.5216,78.3715,78.4215,32843.0
2019-01-07 11:15:00,94.09,94.26,94.09,94.18,28121.0,78.4132,78.5549,78.4132,78.4882,28121.0
2019-01-07 11:20:00,94.17,94.2,94.06,94.13,28870.0,78.4799,78.5049,78.3882,78.4466,28870.0
2019-01-07 11:25:00,94.13,94.17,94.0,94.08,28872.0,78.4466,78.4799,78.3382,78.4049,28872.0
2019-01-07 11:30:00,94.11,94.13,93.9,94.03,49819.0,78.4299,78.4466,78.2549,78.3632,49819.0
2019-01-07 11:35:00,94.04,94.29,94.04,94.27,48699.0,78.3715,78.5799,78.3715,78.5632,48699.0
2019-01-07 11:40:00,94.27,94.32,94.2,94.25,32436.0,78.5632,78.6049,78.5049,78.5466,32436.0
2019-01-07 11:45:00,94.26,94.63,94.2,94.57,82050.0,78.5549,78.8632,78.5049,78.8132,82050.0
2019-01-07 11:50:00,94.56,94.74,94.53,94.73,53542.0,78.8049,78.9549,78.7799,78.9466,53542.0
2019-01-07 11:55:00,94.74,94.9,94.7,94.87,51673.0,78.9549,79.0883,78.9216,79.0633,51673.0
2019-01-07 12:00:00,94.88,94.94,94.66,94.67,45201.0,79.0716,79.1216,78.8882,78.8966,45201.0
2019-01-07 12:05:00,94.67,94.76,94.59,94.65,27199.0,78.8966,78.9716,78.8299,78.8799,27199.0
2019-01-07 12:10:00,94.64,94.71,94.62,94.69,20358.0,78.8716,78.9299,78.8549,78.9132,20358.0
2019-01-07 12:15:00,94.7,94.8,94.69,94.75,20524.0,78.9216,79.0049,78.9132,78.9632,20524.0
2019-01-07 12:20:00,94.75,94.91,94.71,94.88,19081.0,78.9632,79.0966,78.9299,79.0716,19081.0
2019-01-07 12:25:00,94.91,95.04,94.86,95.03,38996.0,79.0966,79.2049,79.0549,79.1966,38996.0
2019-01-07 12:30:00,95.01,95.04,94.91,95.04,57004.0,79.1799,79.2049,79.0966,79.2049,57004.0
2019-01-07 12:35:00,95.05,95.06,94.92,95.01,24369.0,79.2133,79.2216,79.1049,79.1799,24369.0
2019-01-07 12:40:00,95.03,95.05,94.9,94.92,20253.0,79.1966,79.2133,79.0883,79.1049,20253.0
2019-01-07 12:45:00,94.92,95.06,94.92,94.98,20349.0,79.1049,79.2216,79.1049,79.1549,20349.0
2019-01-07 12:50:00,94.98,95.0,94.86,94.97,25902.0,79.1549,79.1716,79.0549,79.1466,25902.0
2019-01-07 12:55:00,94.98,95.07,94.89,94.93,28196.0,79.1549,79.2299,79.0799,79.1133,28196.0
2019-01-07 13:00:00,94.93,95.06,94.92,95.02,17155.0,79.1133,79.2216,79.1049,79.1883,17155.0
2019-01-07 13:05:00,95.01,95.02,94.92,94.99,18861.0,79.1799,79.1883,79.1049,79.1633,18861.0
2019-01-07 13:10:00,95.01,95.09,95.01,95.02,20013.0,79.1799,79.2466,79.1799,79.1883,20013.0
2019-01-07 13:15:00,95.02,95.12,94.94,95.12,33712.0,79.1883,79.2716,79.1216,79.2716,33712.0
2019-01-07 13:20:00,95.12,95.22,94.99,95.0,27479.0,79.2716,79.3549,79.1633,79.1716,27479.0
2019-01-07 13:25:00,95.01,95.08,94.92,94.95,23471.0,79.1799,79.2383,79.1049,79.1299,23471.0
2019-01-07 13:30:00,94.96,95.05,94.86,95.01,20093.0,79.1383,79.2133,79.0549,79.1799,20093.0
2019-01-07 13:35:00,95.01,95.08,94.98,95.0,13873.0,79.1799,79.2383,79.1549,79.1716,13873.0
2019-01-07 13:40:00,95.0,95.04,94.97,95.04,25023.0,79.1716,79.2049,79.1466,79.2049,25023.0
2019-01-07 13:45:00,95.01,95.03,94.8,94.86,37325.0,79.1799,79.1966,79.0049,79.0549,37325.0
2019-01-07 13:50:00,94.84,94.84,94.72,94.82,22618.0,79.0383,79.0383,78.9382,79.0216,22618.0
2019-01-07 13:55:00,94.82,94.9,94.79,94.82,22852.0,79.0216,79.0883,78.9966,79.0216,22852.0
2019-01-07 14:00:00,94.8,94.93,94.78,94.93,22465.0,79.0049,79.1133,78.9883,79.1133,22465.0
2019-01-07 14:05:00,94.92,95.0,94.85,94.94,82466.0,79.1049,79.1716,79.0466,79.1216,82466.0
2019-01-07 14:10:00,94.94,94.95,94.72,94.83,90819.0,79.1216,79.1299,78.9382,79.0299,90819.0
2019-01-07 14:15:00,94.85,94.97,94.81,94.97,41363.0,79.0466,79.1466,79.0133,79.1466,41363.0
2019-01-07 14:20:00,94.97,95.02,94.88,94.9,67354.0,79.1466,79.1883,79.0716,79.0883,67354.0
2019-01-07 14:25:00,94.86,94.89,94.69,94.74,61156.0,79.0549,79.0799,78.9132,78.9549,61156.0
2019-01-07 14:30:00,94.75,94.93,94.67,94.92,48517.0,78.9632,79.1133,78.8966,79.1049,48517.0
2019-01-07 14:35:00,94.9,94.93,94.78,94.91,29368.0,79.0883,79.1133,78.9883,79.0966,29368.0
2019-01-07 14:40:00,94.91,95.05,94.88,94.9,48467.0,79.0966,79.2133,79.0716,79.0883,48467.0
2019-01-07 14:45:00,94.9,94.91,94.76,94.8,24147.0,79.0883,79.0966,78.9716,79.0049,24147.0
2019-01-07 14:50:00,94.8,94.81,94.58,94.65,28575.0,79.0049,79.0133,78.8216,78.8799,28575.0
2019-01-07 14:55:00,94.63,94.65,94.51,94.59,24339.0,78.8632,78.8799,78.7632,78.8299,24339.0
2019-01-07 15:00:00,94.57,94.72,94.56,94.71,62385.0,78.8132,78.9382,78.8049,78.9299,62385.0
2019-01-07 15:05:00,94.72,94.75,94.68,94.73,21225.0,78.9382,78.9632,78.9049,78.9466,21225.0
2019-01-07 15:10:00,94.73,94.77,94.64,94.75,43138.0,78.9466,78.9799,78.8716,78.9632,43138.0
2019-01-07 15:15:00,94.76,94.92,94.76,94.91,52994.0,78.9716,79.1049,78.9716,79.0966,52994.0
2019-01-07 15:20:00,94.92,94.97,94.87,94.94,48691.0,79.1049,79.1466,79.0633,79.1216,48691.0
2019-01-07 15:25:00,94.95,95.0,94.88,94.89,49762.0,79.1299,79.1716,79.0716,79.0799,49762.0
2019-01-07 15:30:00,94.9,94.94,94.65,94.74,73402.0,79.0883,79.1216,78.8799,78.9549,73402.0
2019-01-07 15:35:00,94.74,94.82,94.68,94.71,67004.0,78.9549,79.0216,78.9049,78.9299,67004.0
2019-01-07 15:40:00,94.71,94.73,94.57,94.57,52201.0,78.9299,78.9466,78.8132,78.8132,52201.0
2019-01-07 15:45:00,94.57,94.75,94.57,94.6,96378.0,78.8132,78.9632,78.8132,78.8382,96378.0
2019-01-07 15:50:00,94.59,94.7,94.49,94.56,114520.0,78.8299,78.9216,78.7466,78.8049,114520.0
2019-01-07 15:55:00,94.56,94.7,94.46,94.5,219160.0,78.8049,78.9216,78.7216,78.7549,219160.0
2019-01-08 09:30:00,95.27,95.59,95.11,95.54,267694.0,79.3966,79.6633,79.2633,79.6216,267694.0
2019-01-08 09:35:00,95.57,95.64,94.8,94.88,133288.0,79.6466,79.705,79.0049,79.0716,133288.0
2019-01-08 09:40:00,94.84,95.24,94.84,95.07,81360.0,79.0383,79.3716,79.0383,79.2299,81360.0
2019-01-08 09:45:00,95.08,95.08,94.54,94.64,51246.0,79.2383,79.2383,78.7882,78.8716,51246.0
2019-01-08 09:50:00,94.66,94.7,94.32,94.36,55199.0,78.8882,78.9216,78.6049,78.6382,55199.0
2019-01-08 09:55:00,94.35,94.47,94.19,94.43,54423.0,78.6299,78.7299,78.4966,78.6966,54423.0
2019-01-08 10:00:00,94.41,94.6,94.34,94.57,75071.0,78.6799,78.8382,78.6216,78.8132,75071.0
2019-01-08 10:05:00,94.56,94.91,94.56,94.8,82523.0,78.8049,79.0966,78.8049,79.0049,82523.0
2019-01-08 10:10:00,94.81,94.85,94.31,94.34,37592.0,79.0133,79.0466,78.5966,78.6216,37592.0
2019-01-08 10:15:00,94.35,94.5,94.01,94.03,49667.0,78.6299,78.7549,78.3465,78.3632,49667.0
2019-01-08 10:20:00,94.07,94.19,93.97,94.19,56851.0,78.3965,78.4966,78.3132,78.4966,56851.0
2019-01-08 10:25:00,94.2,94.34,94.19,94.23,42378.0,78.5049,78.6216,78.4966,78.5299,42378.0
2019-01-08 10:30:00,94.26,94.32,93.76,93.86,64374.0,78.5549,78.6049,78.1382,78.2215,64374.0
2019-01-08 10:35:00,93.87,94.28,93.83,94.28,50536.0,78.2299,78.5716,78.1965,78.5716,50536.0
2019-01-08 10:40:00,94.27,94.31,93.96,93.99,46764.0,78.5632,78.5966,78.3049,78.3299,46764.0
2019-01-08 10:45:00,93.97,93.98,93.66,93.73,65241.0,78.3132,78.3215,78.0549,78.1132,65241.0
2019-01-08 10:50:00,93.75,93.75,93.38,93.43,77389.0,78.1299,78.1299,77.8215,77.8632,77389.0
2019-01-08 10:55:00,93.4,93.66,93.36,93.61,76156.0,77.8382,78.0549,77.8048,78.0132,76156.0
2019-01-08 11:00:00,93.62,93.88,93.59,93.75,47342.0,78.0215,78.2382,77.9965,78.1299,47342.0
2019-01-08 11:05:00,93.73,93.99,93.64,93.94,45149.0,78.1132,78.3299,78.0382,78.2882,45149.0
2019-01-08 11:10:00,93.94,93.99,93.8,93.83,32964.0,78.2882,78.3299,78.1715,78.1965,32964.0
2019-01-08 11:15:00,93.8,93.95,93.8,93.85,33203.0,78.1715,78.2965,78.1715,78.2132,33203.0
2019-01-08 11:20:00,93.86,93.88,93.66,93.83,34504.0,78.2215,78.2382,78.0549,78.1965,34504.0
2019-01-08 11:25:00,93.84,93.89,93.55,93.55,57627.0,78.2049,78.2465,77.9632,77.9632,57627.0
2019-01-08 11:30:00,93.56,93.56,93.34,93.4,48031.0,77.9715,77.9715,77.7882,77.8382,48031.0
2019-01-08 11:35:00,93.38,93.48,93.32,93.36,62146.0,77.8215,77.9048,77.7715,77.8048,62146.0
2019-01-08 11:40:00,93.35,93.45,93.34,93.4,58158.0,77.7965,77.8798,77.7882,77.8382,58158.0
2019-01-08 11:45:00,93.37,93.54,93.37,93.53,45986.0,77.8132,77.9549,77.8132,77.9465,45986.0
2019-01-08 11:50:00,93.53,93.53,93.34,93.36,50543.0,77.9465,77.9465,77.7882,77.8048,50543.0
2019-01-08 11:55:00,93.36,93.67,93.35,93.6,32729.0,77.8048,78.0632,77.7965,78.0049,32729.0
2019-01-08 12:00:00,93.59,93.78,93.55,93.74,42015.0,77.9965,78.1549,77.9632,78.1215,42015.0
2019-01-08 12:05:00,93.74,93.78,93.67,93.73,30161.0,78.1215,78.1549,78.0632,78.1132,30161.0
2019-01-08 12:10:00,93.73,93.77,93.45,93.58,64568.0,78.1132,78.1465,77.8798,77.9882,64568.0
2019-01-08 12:15:00,93.57,93.75,93.5,93.74,48868.0,77.9799,78.1299,77.9215,78.1215,48868.0
2019-01-08 12:20:00,93.73,93.77,93.68,93.71,34252.0,78.1132,78.1465,78.0715,78.0965,34252.0
2019-01-08 12:25:00,93.71,93.86,93.7,93.83,49484.0,78.0965,78.2215,78.0882,78.1965,49484.0
2019-01-08 12:30:00,93.82,93.83,93.73,93.74,47029.0,78.1882,78.1965,78.1132,78.1215,47029.0
2019-01-08 12:35:00,93.73,93.74,93.51,93.54,58016.0,78.1132,78.1215,77.9299,77.9549,58016.0
2019-01-08 12:40:00,93.55,93.77,93.55,93.69,36320.0,77.9632,78.1465,77.9632,78.0799,36320.0
2019-01-08 12:45:00,93.7,93.77,93.4,93.4,41954.0,78.0882,78.1465,77.8382,77.8382,41954.0
2019-01-08 12:50:00,93.4,93.41,93.03,93.2,97341.0,77.8382,77.8465,77.5298,77.6715,97341.0
2019-01-08 12:55:00,93.22,93.23,93.07,93.15,38616.0,77.6882,77.6965,77.5632,77.6298,38616.0
2019-01-08 13:00:00,93.13,93.53,93.03,93.52,63636.0,77.6132,77.9465,77.5298,77.9382,63636.0
2019-01-08 13:05:00,93.52,93.92,93.46,93.91,142673.0,77.9382,78.2715,77.8882,78.2632,142673.0
2019-01-08 13:10:00,93.92,94.05,93.8,94.04,65581.0,78.2715,78.3799,78.1715,78.3715,65581.0
2019-01-08 13:15:00,94.02,94.07,93.85,93.85,60092.0,78.3549,78.3965,78.2132,78.2132,60092.0
2019-01-08 13:20:00,93.86,94.03,93.85,93.98,26063.0,78.2215,78.3632,78.2132,78.3215,26063.0
2019-01-08 13:25:00,93.97,94.01,93.9,93.91,38943.0,78.3132,78.3465,78.2549,78.2632,38943.0
2019-01-08 13:30:00,93.92,94.0,93.86,93.97,22166.0,78.2715,78.3382,78.2215,78.3132,22166.0
2019-01-08 13:35:00,93.96,94.01,93.95,93.97,21404.0,78.3049,78.3465,78.2965,78.3132,21404.0
2019-01-08 13:40:00,93.97,93.99,93.83,93.85,58941.0,78.3132,78.3299,78.1965,78.2132,58941.0
2019-01-08 13:45:00,93.85,93.95,93.73,93.94,36482.0,78.2132,78.2965,78.1132,78.2882,36482.0
2019-01-08 13:50:00,93.97,94.21,93.96,94.18,59017.0,78.3132,78.5132,78.3049,78.4882,59017.0
2019-01-08 13:55:00,94.19,94.24,94.08,94.09,38962.0,78.4966,78.5382,78.4049,78.4132,38962.0
2019-01-08 14:00:00,94.1,94.2,94.03,94.12,25146.0,78.4215,78.5049,78.3632,78.4382,25146.0
2019-01-08 14:05:00,94.16,94.22,94.09,94.18,36275.0,78.4716,78.5216,78.4132,78.4882,36275.0
2019-01-08 14:10:00,94.17,94.29,94.16,94.29,25343.0,78.4799,78.5799,78.4716,78.5799,25343.0
2019-01-08 14:15:00,94.29,94.35,94.22,94.23,30408.0,78.5799,78.6299,78.5216,78.5299,30408.0
2019-01-08 14:20:00,94.23,94.26,94.08,94.14,31164.0,78.5299,78.5549,78.4049,78.4549,31164.0
2019-01-08 14:25:00,94.14,94.26,94.14,94.18,27380.0,78.4549,78.5549,78.4549,78.4882,27380.0
2019-01-08 14:30:00,94.17,94.38,94.16,94.35,39037.0,78.4799,78.6549,78.4716,78.6299,39037.0
2019-01-08 14:35:00,94.34,94.45,94.29,94.41,31593.0,78.6216,78.7132,78.5799,78.6799,31593.0
2019-01-08 14:40:00,94.41,94.48,94.4,94.41,33107.0,78.6799,78.7382,78.6716,78.6799,33107.0
2019-01-08 14:45:00,94.42,94.55,94.38,94.53,44294.0,78.6882,78.7966,78.6549,78.7799,44294.0
2019-01-08 14:50:00,94.53,94.53,94.34,94.38,32876.0,78.7799,78.7799,78.6216,78.6549,32876.0
2019-01-08 14:55:00,94.37,94.38,94.24,94.31,42878.0,78.6466,78.6549,78.5382,78.5966,42878.0
2019-01-08 15:00:00,94.29,94.31,94.13,94.17,44566.0,78.5799,78.5966,78.4466,78.4799,44566.0
2019-01-08 15:05:00,94.17,94.24,94.02,94.18,49611.0,78.4799,78.5382,78.3549,78.4882,49611.0
2019-01-08 15:10:00,94.19,94.29,94.16,94.29,30030.0,78.4966,78.5799,78.4716,78.5799,30030.0
2019-01-08 15:15:00,94.28,94.41,94.24,94.41,33296.0,78.5716,78.6799,78.5382,78.6799,33296.0
2019-01-08 15:20:00,94.41,94.47,94.28,94.46,46329.0,78.6799,78.7299,78.5716,78.7216,46329.0
2019-01-08 15:25:00,94.45,94.48,94.35,94.48,47395.0,78.7132,78.7382,78.6299,78.7382,47395.0
2019-01-08 15:30:00,94.48,94.61,94.47,94.6,60231.0,78.7382,78.8466,78.7299,78.8382,60231.0
2019-01-08 15:35:00,94.59,94.64,94.54,94.56,45162.0,78.8299,78.8716,78.7882,78.8049,45162.0
2019-01-08 15:40:00,94.56,94.56,94.31,94.33,56728.0,78.8049,78.8049,78.5966,78.6132,56728.0
2019-01-08 15:45:00,94.33,94.42,94.25,94.26,70250.0,78.6132,78.6882,78.5466,78.5549,70250.0
2019-01-08 15:50:00,94.26,94.36,94.21,94.32,70955.0,78.5549,78.6382,78.5132,78.6049,70955.0
2019-01-08 15:55:00,94.32,94.41,94.25,94.38,190909.0,78.6049,78.6799,78.5466,78.6549,190909.0
2019-01-09 09:30:00,95.05,95.8,94.92,95.8,177857.0,79.2133,79.8383,79.1049,79.8383,177857.0
2019-01-09 09:35:00,95.77,96.41,95.6,96.38,225022.0,79.8133,80.3467,79.6716,80.3217,225022.0
2019-01-09 09:40:00,96.39,96.45,96.14,96.28,54025.0,80.33,80.38,80.1217,80.2383,54025.0
2019-01-09 09:45:00,96.3,96.49,95.99,96.13,96821.0,80.255,80.4133,79.9966,80.1133,96821.0
2019-01-09 09:50:00,96.13,96.45,96.12,96.2,68549.0,80.1133,80.38,80.105,80.1717,68549.0
2019-01-09 09:55:00,96.22,96.25,95.91,95.97,80749.0,80.1883,80.2133,79.93,79.98,80749.0
2019-01-09 10:00:00,95.96,96.12,95.85,95.85,84806.0,79.9716,80.105,79.88,79.88,84806.0
2019-01-09 10:05:00,95.84,95.85,95.27,95.52,120960.0,79.8716,79.88,79.3966,79.605,120960.0
2019-01-09 10:10:00,95.55,95.63,95.21,95.21,60863.0,79.63,79.6966,79.3466,79.3466,60863.0
2019-01-09 10:15:00,95.2,95.56,95.14,95.43,128883.0,79.3383,79.6383,79.2883,79.53,128883.0
2019-01-09 10:20:00,95.47,95.79,95.47,95.7,169280.0,79.5633,79.83,79.5633,79.755,169280.0
2019-01-09 10:25:00,95.71,95.76,95.51,95.65,51816.0,79.7633,79.805,79.5966,79.7133,51816.0
2019-01-09 10:30:00,95.65,95.66,95.11,95.14,70658.0,79.7133,79.7216,79.2633,79.2883,70658.0
2019-01-09 10:35:00,95.14,95.33,95.02,95.03,77003.0,79.2883,79.4466,79.1883,79.1966,77003.0
2019-01-09 10:40:00,95.02,95.15,94.78,94.82,99813.0,79.1883,79.2966,78.9883,79.0216,99813.0
2019-01-09 10:45:00,94.81,94.96,94.72,94.93,57967.0,79.0133,79.1383,78.9382,79.1133,57967.0
2019-01-09 10:50:00,94.95,95.18,94.94,95.18,53732.0,79.1299,79.3216,79.1216,79.3216,53732.0
2019-01-09 10:55:00,95.2,95.35,95.13,95.34,44042.0,79.3383,79.4633,79.2799,79.4549,44042.0
2019-01-09 11:00:00,95.36,95.61,95.23,95.56,41954.0,79.4716,79.68,79.3633,79.6383,41954.0
2019-01-09 11:05:00,95.59,95.64,95.49,95.56,42891.0,79.6633,79.705,79.58,79.6383,42891.0
2019-01-09 11:10:00,95.57,95.68,95.48,95.59,27294.0,79.6466,79.7383,79.5716,79.6633,27294.0
2019-01-09 11:15:00,95.59,95.66,95.46,95.64,32085.0,79.6633,79.7216,79.555,79.705,32085.0
2019-01-09 11:20:00,95.63,95.72,95.52,95.61,41326.0,79.6966,79.7716,79.605,79.68,41326.0
2019-01-09 11:25:00,95.6,95.63,95.44,95.51,58087.0,79.6716,79.6966,79.5383,79.5966,58087.0
2019-01-09 11:30:00,95.53,95.53,95.32,95.32,103691.0,79.6133,79.6133,79.4383,79.4383,103691.0
2019-01-09 11:35:00,95.32,95.42,95.16,95.23,74347.0,79.4383,79.5216,79.3049,79.3633,74347.0
2019-01-09 11:40:00,95.24,95.47,95.22,95.4,38305.0,79.3716,79.5633,79.3549,79.5049,38305.0
2019-01-09 11:45:00,95.4,95.62,95.37,95.53,36193.0,79.5049,79.6883,79.4799,79.6133,36193.0
2019-01-09 11:50:00,95.53,95.7,95.51,95.65,34668.0,79.6133,79.755,79.5966,79.7133,34668.0
2019-01-09 11:55:00,95.65,95.66,95.42,95.44,34699.0,79.7133,79.7216,79.5216,79.5383,34699.0
2019-01-09 12:00:00,95.45,95.54,95.41,95.49,48041.0,79.5466,79.6216,79.5133,79.58,48041.0
2019-01-09 12:05:00,95.47,95.47,95.3,95.41,39700.0,79.5633,79.5633,79.4216,79.5133,39700.0
2019-01-09 12:10:00,95.42,95.54,95.37,95.54,33703.0,79.5216,79.6216,79.4799,79.6216,33703.0
2019-01-09 12:15:00,95.54,95.6,95.49,95.6,23389.0,79.6216,79.6716,79.58,79.6716,23389.0
2019-01-09 12:20:00,95.61,95.65,95.54,95.58,21422.0,79.68,79.7133,79.6216,79.655,21422.0
2019-01-09 12:25:00,95.58,95.61,95.51,95.54,20269.0,79.655,79.68,79.5966,79.6216,20269.0
2019-01-09 12:30:00,95.55,95.6,95.5,95.58,24757.0,79.63,79.6716,79.5883,79.655,24757.0
2019-01-09 12:35:00,95.58,95.66,95.49,95.49,36189.0,79.655,79.7216,79.58,79.58,36189.0
2019-01-09 12:40:00,95.49,95.54,95.44,95.52,33128.0,79.58,79.6216,79.5383,79.605,33128.0
2019-01-09 12:45:00,95.52,95.67,95.49,95.58,39570.0,79.605,79.73,79.58,79.655,39570.0
2019-01-09 12:50:00,95.59,95.68,95.56,95.61,25807.0,79.6633,79.7383,79.6383,79.68,25807.0
2019-01-09 12:55:00,95.61,95.67,95.57,95.63,58828.0,79.68,79.73,79.6466,79.6966,58828.0
2019-01-09 13:00:00,95.64,95.71,95.58,95.7,21078.0,79.705,79.7633,79.655,79.755,21078.0
2019-01-09 13:05:00,95.7,95.79,95.6,95.79,46027.0,79.755,79.83,79.6716,79.83,46027.0
2019-01-09 13:10:00,95.78,95.91,95.75,95.9,59932.0,79.8216,79.93,79.7966,79.9216,59932.0
2019-01-09 13:15:00,95.9,95.95,95.84,95.94,56365.0,79.9216,79.9633,79.8716,79.955,56365.0
2019-01-09 13:20:00,95.96,96.02,95.84,95.87,50828.0,79.9716,80.0216,79.8716,79.8966,50828.0
2019-01-09 13:25:00,95.87,95.88,95.75,95.8,31897.0,79.8966,79.905,79.7966,79.8383,31897.0
2019-01-09 13:30:00,95.84,95.86,95.73,95.76,21770.0,79.8716,79.8883,79.78,79.805,21770.0
2019-01-09 13:35:00,95.76,95.81,95.72,95.75,23813.0,79.805,79.8466,79.7716,79.7966,23813.0
2019-01-09 13:40:00,95.75,95.82,95.73,95.75,42742.0,79.7966,79.855,79.78,79.7966,42742.0
2019-01-09 13:45:00,95.75,95.79,95.66,95.69,49148.0,79.7966,79.83,79.7216,79.7466,49148.0
2019-01-09 13:50:00,95.68,95.68,95.59,95.61,48442.0,79.7383,79.7383,79.6633,79.68,48442.0
2019-01-09 13:55:00,95.63,95.74,95.63,95.74,42252.0,79.6966,79.7883,79.6966,79.7883,42252.0
2019-01-09 14:00:00,95.72,96.04,95.71,95.82,50129.0,79.7716,80.0383,79.7633,79.855,50129.0
2019-01-09 14:05:00,95.83,96.03,95.78,96.03,24917.0,79.8633,80.03,79.8216,80.03,24917.0
2019-01-09 14:10:00,96.01,96.01,95.74,95.77,46880.0,80.0133,80.0133,79.7883,79.8133,46880.0
2019-01-09 14:15:00,95.77,95.79,95.47,95.48,118256.0,79.8133,79.83,79.5633,79.5716,118256.0
2019-01-09 14:20:00,95.46,95.53,95.35,95.48,58920.0,79.555,79.6133,79.4633,79.5716,58920.0
2019-01-09 14:25:00,95.45,95.55,95.44,95.55,45083.0,79.5466,79.63,79.5383,79.63,45083.0
2019-01-09 14:30:00,95.56,95.65,95.4,95.64,48741.0,79.6383,79.7133,79.5049,79.705,48741.0
2019-01-09 14:35:00,95.64,95.71,95.59,95.68,26480.0,79.705,79.7633,79.6633,79.7383,26480.0
2019-01-09 14:40:00,95.67,95.83,95.65,95.83,28371.0,79.73,79.8633,79.7133,79.8633,28371.0
2019-01-09 14:45:00,95.83,95.98,95.8,95.98,37505.0,79.8633,79.9883,79.8383,79.9883,37505.0
2019-01-09 14:50:00,95.99,95.99,95.9,95.97,44014.0,79.9966,79.9966,79.9216,79.98,44014.0
2019-01-09 14:55:00,95.97,96.03,95.9,95.98,53872.0,79.98,80.03,79.9216,79.9883,53872.0
2019-01-09 15:00:00,95.99,96.11,95.94,96.03,46568.0,79.9966,80.0967,79.955,80.03,46568.0
2019-01-09 15:05:00,96.03,96.13,96.0,96.08,43856.0,80.03,80.1133,80.005,80.0717,43856.0
2019-01-09 15:10:00,96.08,96.16,96.04,96.09,38604.0,80.0717,80.1383,80.0383,80.08,38604.0
2019-01-09 15:15:00,96.09,96.23,96.09,96.2,74940.0,80.08,80.1967,80.08,80.1717,74940.0
2019-01-09 15:20:00,96.2,96.29,96.2,96.29,128011.0,80.1717,80.2467,80.1717,80.2467,128011.0
2019-01-09 15:25:00,96.29,96.41,96.27,96.37,161717.0,80.2467,80.3467,80.23,80.3133,161717.0
2019-01-09 15:30:00,96.37,96.48,96.23,96.47,166361.0,80.3133,80.405,80.1967,80.3967,166361.0
2019-01-09 15:35:00,96.46,96.47,96.25,96.27,186232.0,80.3883,80.3967,80.2133,80.23,186232.0
2019-01-09 15:40:00,96.27,96.29,96.07,96.11,185371.0,80.23,80.2467,80.0633,80.0967,185371.0
2019-01-09 15:45:00,96.11,96.15,96.04,96.06,192809.0,80.0967,80.13,80.0383,80.055,192809.0
2019-01-09 15:50:00,96.07,96.1,95.94,95.99,144085.0,80.0633,80.0883,79.955,79.9966,144085.0
2019-01-09 15:55:00,95.98,96.32,95.96,96.25,247694.0,79.9883,80.2717,79.9716,80.2133,247694.0
2019-01-10 09:30:00,95.76,96.46,95.47,96.05,139410.0,79.805,80.3883,79.5633,80.0466,139410.0
2019-01-10 09:35:00,96.07,96.27,95.95,96.04,47502.0,80.0633,80.23,79.9633,80.0383,47502.0
2019-01-10 09:40:00,96.03,96.1,95.9,96.0,37082.0,80.03,80.0883,79.9216,80.005,37082.0
2019-01-10 09:45:00,96.0,96.11,95.85,96.08,55385.0,80.005,80.0967,79.88,80.0717,55385.0
2019-01-10 09:50:00,96.06,96.31,96.0,96.29,42029.0,80.055,80.2633,80.005,80.2467,42029.0
2019-01-10 09:55:00,96.29,96.53,96.22,96.51,59511.0,80.2467,80.4467,80.1883,80.43,59511.0
2019-01-10 10:00:00,96.52,96.88,96.47,96.82,76826.0,80.4383,80.7384,80.3967,80.6884,76826.0
2019-01-10 10:05:00,96.81,97.04,96.8,96.97,60578.0,80.68,80.8717,80.6717,80.8134,60578.0
2019-01-10 10:10:00,97.0,97.03,96.9,96.9,64867.0,80.8384,80.8634,80.755,80.755,64867.0
2019-01-10 10:15:00,96.93,96.99,96.75,96.88,35975.0,80.78,80.83,80.63,80.7384,35975.0
2019-01-10 10:20:00,96.89,97.23,96.87,97.21,36129.0,80.7467,81.03,80.73,81.0134,36129.0
2019-01-10 10:25:00,97.22,97.33,97.14,97.28,46693.0,81.0217,81.1134,80.955,81.0717,46693.0
2019-01-10 10:30:00,97.28,97.58,97.24,97.56,66203.0,81.0717,81.3217,81.0384,81.3051,66203.0
2019-01-10 10:35:00,97.57,97.64,97.42,97.64,67771.0,81.3134,81.3717,81.1884,81.3717,67771.0
2019-01-10 10:40:00,97.63,97.71,97.54,97.6,43381.0,81.3634,81.4301,81.2884,81.3384,43381.0
2019-01-10 10:45:00,97.57,97.67,97.4,97.61,49489.0,81.3134,81.3967,81.1717,81.3467,49489.0
2019-01-10 10:50:00,97.59,97.74,97.55,97.6,64246.0,81.3301,81.4551,81.2967,81.3384,64246.0
2019-01-10 10:55:00,97.59,97.66,97.54,97.57,38451.0,81.3301,81.3884,81.2884,81.3134,38451.0
2019-01-10 11:00:00,97.58,97.7,97.49,97.7,37579.0,81.3217,81.4217,81.2467,81.4217,37579.0
2019-01-10 11:05:00,97.72,97.82,97.68,97.68,45075.0,81.4384,81.5217,81.4051,81.4051,45075.0
2019-01-10 11:10:00,97.67,97.7,97.56,97.57,36525.0,81.3967,81.4217,81.3051,81.3134,36525.0
2019-01-10 11:15:00,97.56,97.57,97.34,97.35,63566.0,81.3051,81.3134,81.1217,81.1301,63566.0
2019-01-10 11:20:00,97.34,97.37,97.22,97.22,56879.0,81.1217,81.1467,81.0217,81.0217,56879.0
2019-01-10 11:25:00,97.22,97.22,96.98,96.99,64431.0,81.0217,81.0217,80.8217,80.83,64431.0
2019-01-10 11:30:00,97.0,97.31,96.93,97.27,54382.0,80.8384,81.0967,80.78,81.0634,54382.0
2019-01-10 11:35:00,97.29,97.46,97.29,97.43,31442.0,81.08,81.2217,81.08,81.1967,31442.0
2019-01-10 11:40:00,97.44,97.49,97.3,97.34,21504.0,81.2051,81.2467,81.0884,81.1217,21504.0
2019-01-10 11:45:00,97.35,97.39,97.25,97.35,19760.0,81.1301,81.1634,81.0467,81.1301,19760.0
2019-01-10 11:50:00,97.34,97.5,97.26,97.5,26901.0,81.1217,81.2551,81.055,81.2551,26901.0
2019-01-10 11:55:00,97.49,97.56,97.37,97.54,34190.0,81.2467,81.3051,81.1467,81.2884,34190.0
2019-01-10 12:00:00,97.54,97.65,97.29,97.34,48675.0,81.2884,81.3801,81.08,81.1217,48675.0
2019-01-10 12:05:00,97.33,97.35,97.26,97.27,22162.0,81.1134,81.1301,81.055,81.0634,22162.0
2019-01-10 12:10:00,97.28,97.4,97.23,97.31,36945.0,81.0717,81.1717,81.03,81.0967,36945.0
2019-01-10 12:15:00,97.33,97.38,97.26,97.31,30641.0,81.1134,81.1551,81.055,81.0967,30641.0
2019-01-10 12:20:00,97.3,97.33,97.23,97.31,26511.0,81.0884,81.1134,81.03,81.0967,26511.0
2019-01-10 12:25:00,97.31,97.49,97.29,97.49,31814.0,81.0967,81.2467,81.08,81.2467,31814.0
2019-01-10 12:30:00,97.5,97.58,97.39,97.48,70184.0,81.2551,81.3217,81.1634,81.2384,70184.0
2019-01-10 12:35:00,97.46,97.6,97.44,97.58,28714.0,81.2217,81.3384,81.2051,81.3217,28714.0
2019-01-10 12:40:00,97.57,97.58,97.39,97.45,31751.0,81.3134,81.3217,81.1634,81.2134,31751.0
2019-01-10 12:45:00,97.44,97.76,97.39,97.63,37615.0,81.2051,81.4717,81.1634,81.3634,37615.0
2019-01-10 12:50:00,97.63,97.79,97.57,97.63,27898.0,81.3634,81.4967,81.3134,81.3634,27898.0
2019-01-10 12:55:00,97.63,97.65,97.55,97.58,25123.0,81.3634,81.3801,81.2967,81.3217,25123.0
2019-01-10 13:00:00,97.58,97.63,97.47,97.53,46105.0,81.3217,81.3634,81.2301,81.2801,46105.0
2019-01-10 13:05:00,97.53,97.57,97.1,97.14,47402.0,81.2801,81.3134,80.9217,80.955,47402.0
2019-01-10 13:10:00,97.14,97.22,97.1,97.12,18795.0,80.955,81.0217,80.9217,80.9384,18795.0
2019-01-10 13:15:00,97.12,97.12,96.98,97.08,40569.0,80.9384,80.9384,80.8217,80.905,40569.0
2019-01-10 13:20:00,97.07,97.09,96.99,97.05,25853.0,80.8967,80.9134,80.83,80.88,25853.0
2019-01-10 13:25:00,97.05,97.17,97.02,97.11,24918.0,80.88,80.98,80.855,80.93,24918.0
2019-01-10 13:30:00,97.13,97.16,96.89,97.09,19022.0,80.9467,80.9717,80.7467,80.9134,19022.0
2019-01-10 13:35:00,97.09,97.1,96.9,97.0,18712.0,80.9134,80.9217,80.755,80.8384,18712.0
2019-01-10 13:40:00,96.98,96.98,96.73,96.76,35470.0,80.8217,80.8217,80.6134,80.6384,35470.0
2019-01-10 13:45:00,96.77,96.94,96.74,96.9,47835.0,80.6467,80.7884,80.6217,80.755,47835.0
2019-01-10 13:50:00,96.91,97.01,96.85,96.89,25161.0,80.7634,80.8467,80.7134,80.7467,25161.0
2019-01-10 13:55:00,96.88,97.02,96.88,96.98,17466.0,80.7384,80.855,80.7384,80.8217,17466.0
2019-01-10 14:00:00,96.98,97.14,96.98,97.1,29086.0,80.8217,80.955,80.8217,80.9217,29086.0
2019-01-10 14:05:00,97.12,97.38,97.12,97.37,25803.0,80.9384,81.1551,80.9384,81.1467,25803.0
2019-01-10 14:10:00,97.38,97.48,97.33,97.38,28791.0,81.1551,81.2384,81.1134,81.1551,28791.0
2019-01-10 14:15:00,97.38,97.54,97.38,97.53,28038.0,81.1551,81.2884,81.1551,81.2801,28038.0
2019-01-10 14:20:00,97.56,97.68,97.49,97.55,39787.0,81.3051,81.4051,81.2467,81.2967,39787.0
2019-01-10 14:25:00,97.55,97.56,97.43,97.46,29241.0,81.2967,81.3051,81.1967,81.2217,29241.0
2019-01-10 14:30:00,97.47,97.52,97.39,97.48,42800.0,81.2301,81.2717,81.1634,81.2384,42800.0
2019-01-10 14:35:00,97.47,97.52,97.39,97.45,18155.0,81.2301,81.2717,81.1634,81.2134,18155.0
2019-01-10 14:40:00,97.45,97.57,97.39,97.52,84826.0,81.2134,81.3134,81.1634,81.2717,84826.0
2019-01-10 14:45:00,97.53,97.54,97.28,97.32,34560.0,81.2801,81.2884,81.0717,81.105,34560.0
2019-01-10 14:50:00,97.31,97.43,97.23,97.41,160535.0,81.0967,81.1967,81.03,81.1801,160535.0
2019-01-10 14:55:00,97.4,97.58,97.36,97.58,41586.0,81.1717,81.3217,81.1384,81.3217,41586.0
2019-01-10 15:00:00,97.58,97.76,97.53,97.7,47984.0,81.3217,81.4717,81.2801,81.4217,47984.0
2019-01-10 15:05:00,97.69,97.72,97.59,97.59,44062.0,81.4134,81.4384,81.3301,81.3301,44062.0
2019-01-10 15:10:00,97.6,97.74,97.55,97.72,80551.0,81.3384,81.4551,81.2967,81.4384,80551.0
2019-01-10 15:15:00,97.73,97.77,97.69,97.69,55244.0,81.4467,81.4801,81.4134,81.4134,55244.0
2019-01-10 15:20:00,97.69,97.8,97.68,97.8,55391.0,81.4134,81.5051,81.4051,81.5051,55391.0
2019-01-10 15:25:00,97.8,97.9,97.79,97.82,103831.0,81.5051,81.5884,81.4967,81.5217,103831.0
2019-01-10 15:30:00,97.82,97.83,97.66,97.8,85647.0,81.5217,81.5301,81.3884,81.5051,85647.0
2019-01-10 15:35:00,97.8,97.88,97.73,97.84,81327.0,81.5051,81.5717,81.4467,81.5384,81327.0
2019-01-10 15:40:00,97.85,97.93,97.82,97.92,74865.0,81.5467,81.6134,81.5217,81.6051,74865.0
2019-01-10 15:45:00,97.92,97.94,97.81,97.81,98750.0,81.6051,81.6217,81.5134,81.5134,98750.0
2019-01-10 15:50:00,97.82,97.87,97.79,97.81,147116.0,81.5217,81.5634,81.4967,81.5134,147116.0
2019-01-10 15:55:00,97.81,97.82,97.62,97.71,373979.0,81.5134,81.5217,81.3551,81.4301,373979.0
2019-01-11 09:30:00,97.03,97.5,96.86,97.05,222070.0,80.8634,81.2551,80.7217,80.88,222070.0
2019-01-11 09:35:00,97.08,97.08,96.8,96.84,63300.0,80.905,80.905,80.6717,80.705,63300.0
2019-01-11 09:40:00,96.91,97.1,96.81,96.95,44280.0,80.7634,80.9217,80.68,80.7967,44280.0
2019-01-11 09:45:00,96.95,97.39,96.95,97.37,61732.0,80.7967,81.1634,80.7967,81.1467,61732.0
2019-01-11 09:50:00,97.39,97.39,97.15,97.21,29098.0,81.1634,81.1634,80.9634,81.0134,29098.0
2019-01-11 09:55:00,97.21,97.38,97.08,97.35,27180.0,81.0134,81.1551,80.905,81.1301,27180.0
2019-01-11 10:00:00,97.34,97.53,97.31,97.48,43845.0,81.1217,81.2801,81.0967,81.2384,43845.0
2019-01-11 10:05:00,97.48,97.71,97.42,97.68,35687.0,81.2384,81.4301,81.1884,81.4051,35687.0
2019-01-11 10:10:00,97.68,97.71,97.54,97.59,21927.0,81.4051,81.4301,81.2884,81.3301,21927.0
2019-01-11 10:15:00,97.58,97.67,97.49,97.6,40582.0,81.3217,81.3967,81.2467,81.3384,40582.0
2019-01-11 10:20:00,97.61,97.75,97.54,97.71,32338.0,81.3467,81.4634,81.2884,81.4301,32338.0
2019-01-11 10:25:00,97.7,97.7,97.3,97.3,37118.0,81.4217,81.4217,81.0884,81.0884,37118.0
2019-01-11 10:30:00,97.29,97.44,97.23,97.43,37646.0,81.08,81.2051,81.03,81.1967,37646.0
2019-01-11 10:35:00,97.44,97.69,97.44,97.69,34972.0,81.2051,81.4134,81.2051,81.4134,34972.0
2019-01-11 10:40:00,97.74,97.82,97.64,97.76,37492.0,81.4551,81.5217,81.3717,81.4717,37492.0
2019-01-11 10:45:00,97.74,97.85,97.7,97.84,110514.0,81.4551,81.5467,81.4217,81.5384,110514.0
2019-01-11 10:50:00,97.84,97.84,97.67,97.83,37394.0,81.5384,81.5384,81.3967,81.5301,37394.0
2019-01-11 10:55:00,97.86,98.03,97.86,97.98,83604.0,81.5551,81.6968,81.5551,81.6551,83604.0
2019-01-11 11:00:00,97.99,98.05,97.92,97.92,63684.0,81.6634,81.7134,81.6051,81.6051,63684.0
2019-01-11 11:05:00,97.92,98.01,97.89,97.98,35942.0,81.6051,81.6801,81.5801,81.6551,35942.0
2019-01-11 11:10:00,97.97,98.0,97.68,97.75,61673.0,81.6467,81.6718,81.4051,81.4634,61673.0
2019-01-11 11:15:00,97.76,98.03,97.75,98.0,30272.0,81.4717,81.6968,81.4634,81.6718,30272.0
2019-01-11 11:20:00,97.99,98.03,97.88,97.96,53722.0,81.6634,81.6968,81.5717,81.6384,53722.0
2019-01-11 11:25:00,97.96,98.01,97.85,97.9,42789.0,81.6384,81.6801,81.5467,81.5884,42789.0
2019-01-11 11:30:00,97.89,97.94,97.79,97.94,23784.0,81.5801,81.6217,81.4967,81.6217,23784.0
2019-01-11 11:35:00,97.95,97.98,97.88,97.88,20507.0,81.6301,81.6551,81.5717,81.5717,20507.0
2019-01-11 11:40:00,97.87,97.97,97.83,97.94,29719.0,81.5634,81.6467,81.5301,81.6217,29719.0
2019-01-11 11:45:00,97.96,98.16,97.96,98.15,32786.0,81.6384,81.8051,81.6384,81.7968,32786.0
2019-01-11 11:50:00,98.15,98.17,98.01,98.02,17498.0,81.7968,81.8134,81.6801,81.6884,17498.0
2019-01-11 11:55:00,98.03,98.08,98.02,98.07,22362.0,81.6968,81.7384,81.6884,81.7301,22362.0
2019-01-11 12:00:00,98.06,98.25,98.04,98.23,32040.0,81.7218,81.8801,81.7051,81.8634,32040.0
2019-01-11 12:05:00,98.23,98.28,98.11,98.13,22141.0,81.8634,81.9051,81.7634,81.7801,22141.0
2019-01-11 12:10:00,98.13,98.16,98.03,98.16,22214.0,81.7801,81.8051,81.6968,81.8051,22214.0
2019-01-11 12:15:00,98.16,98.19,98.1,98.11,22592.0,81.8051,81.8301,81.7551,81.7634,22592.0
2019-01-11 12:20:00,98.11,98.37,98.08,98.35,22334.0,81.7634,81.9801,81.7384,81.9634,22334.0
2019-01-11 12:25:00,98.36,99.06,98.34,98.94,191321.0,81.9718,82.5551,81.9551,82.4551,191321.0
2019-01-11 12:30:00,98.93,98.94,98.77,98.88,52516.0,82.4468,82.4551,82.3135,82.4051,52516.0
2019-01-11 12:35:00,98.89,99.05,98.83,98.96,42774.0,82.4135,82.5468,82.3635,82.4718,42774.0
2019-01-11 12:40:00,98.97,99.05,98.94,98.94,36326.0,82.4801,82.5468,82.4551,82.4551,36326.0
2019-01-11 12:45:00,98.94,99.01,98.83,98.99,50466.0,82.4551,82.5135,82.3635,82.4968,50466.0
2019-01-11 12:50:00,98.98,99.07,98.96,99.0,71415.0,82.4885,82.5635,82.4718,82.5051,71415.0
2019-01-11 12:55:00,98.99,99.05,98.91,99.02,45062.0,82.4968,82.5468,82.4301,82.5218,45062.0
2019-01-11 13:00:00,99.01,99.01,98.63,98.68,29453.0,82.5135,82.5135,82.1968,82.2385,29453.0
2019-01-11 13:05:00,98.68,98.74,98.59,98.61,29069.0,82.2385,82.2885,82.1634,82.1801,29069.0
2019-01-11 13:10:00,98.62,98.66,98.36,98.38,28095.0,82.1884,82.2218,81.9718,81.9884,28095.0
2019-01-11 13:15:00,98.38,98.44,98.31,98.36,23388.0,81.9884,82.0384,81.9301,81.9718,23388.0
2019-01-11 13:20:00,98.34,98.41,98.21,98.25,38253.0,81.9551,82.0134,81.8468,81.8801,38253.0
2019-01-11 13:25:00,98.23,98.3,98.18,98.27,20786.0,81.8634,81.9218,81.8218,81.8968,20786.0
2019-01-11 13:30:00,98.26,98.38,98.26,98.3,21902.0,81.8884,81.9884,81.8884,81.9218,21902.0
2019-01-11 13:35:00,98.27,98.42,98.24,98.41,23092.0,81.8968,82.0218,81.8718,82.0134,23092.0
2019-01-11 13:40:00,98.4,98.47,98.36,98.41,21481.0,82.0051,82.0634,81.9718,82.0134,21481.0
2019-01-11 13:45:00,98.42,98.42,98.25,98.26,22599.0,82.0218,82.0218,81.8801,81.8884,22599.0
2019-01-11 13:50:00,98.25,98.37,98.25,98.31,22061.0,81.8801,81.9801,81.8801,81.9301,22061.0
2019-01-11 13:55:00,98.32,98.42,98.29,98.35,46038.0,81.9384,82.0218,81.9134,81.9634,46038.0
2019-01-11 14:00:00,98.36,98.4,98.25,98.25,26859.0,81.9718,82.0051,81.8801,81.8801,26859.0
2019-01-11 14:05:00,98.25,98.42,98.25,98.4,19500.0,81.8801,82.0218,81.8801,82.0051,19500.0
2019-01-11 14:10:00,98.39,98.48,98.37,98.43,21579.0,81.9968,82.0718,81.9801,82.0301,21579.0
2019-01-11 14:15:00,98.43,98.46,98.34,98.34,17493.0,82.0301,82.0551,81.9551,81.9551,17493.0
2019-01-11 14:20:00,98.34,98.36,98.24,98.26,21896.0,81.9551,81.9718,81.8718,81.8884,21896.0
2019-01-11 14:25:00,98.28,98.35,98.24,98.32,19733.0,81.9051,81.9634,81.8718,81.9384,19733.0
2019-01-11 14:30:00,98.33,98.34,98.23,98.28,22163.0,81.9468,81.9551,81.8634,81.9051,22163.0
2019-01-11 14:35:00,98.29,98.32,98.27,98.27,16710.0,81.9134,81.9384,81.8968,81.8968,16710.0
2019-01-11 14:40:00,98.27,98.34,98.19,98.27,25868.0,81.8968,81.9551,81.8301,81.8968,25868.0
2019-01-11 14:45:00,98.26,98.27,98.18,98.21,33336.0,81.8884,81.8968,81.8218,81.8468,33336.0
2019-01-11 14:50:00,98.21,98.25,98.07,98.1,47851.0,81.8468,81.8801,81.7301,81.7551,47851.0
2019-01-11 14:55:00,98.08,98.08,97.97,97.99,50507.0,81.7384,81.7384,81.6467,81.6634,50507.0
2019-01-11 15:00:00,98.0,98.11,97.99,98.07,44707.0,81.6718,81.7634,81.6634,81.7301,44707.0
2019-01-11 15:05:00,98.06,98.35,98.05,98.32,27413.0,81.7218,81.9634,81.7134,81.9384,27413.0
2019-01-11 15:10:00,98.33,98.41,98.3,98.35,26302.0,81.9468,82.0134,81.9218,81.9634,26302.0
2019-01-11 15:15:00,98.37,98.37,98.23,98.29,31200.0,81.9801,81.9801,81.8634,81.9134,31200.0
2019-01-11 15:20:00,98.29,98.29,98.19,98.21,39706.0,81.9134,81.9134,81.8301,81.8468,39706.0
2019-01-11 15:25:00,98.22,98.27,98.18,98.21,37514.0,81.8551,81.8968,81.8218,81.8468,37514.0
2019-01-11 15:30:00,98.22,98.4,98.21,98.37,49998.0,81.8551,82.0051,81.8468,81.9801,49998.0
2019-01-11 15:35:00,98.38,98.5,98.34,98.47,52130.0,81.9884,82.0884,81.9551,82.0634,52130.0
2019-01-11 15:40:00,98.48,98.54,98.45,98.54,59501.0,82.0718,82.1218,82.0468,82.1218,59501.0
2019-01-11 15:45:00,98.53,98.68,98.52,98.67,144013.0,82.1134,82.2385,82.1051,82.2301,144013.0
2019-01-11 15:50:00,98.68,98.73,98.64,98.67,163538.0,82.2385,82.2801,82.2051,82.2301,163538.0
2019-01-11 15:55:00,98.67,98.72,98.54,98.6,230208.0,82.2301,82.2718,82.1218,82.1718,230208.0
2019-01-14 09:30:00,97.31,97.82,96.7,96.76,127607.0,81.0967,81.5217,80.5884,80.6384,127607.0
2019-01-14 09:35:00,96.8,96.8,96.41,96.43,131162.0,80.6717,80.6717,80.3467,80.3633,131162.0
2019-01-14 09:40:00,96.43,96.67,96.35,96.64,87212.0,80.3633,80.5633,80.2967,80.5383,87212.0
2019-01-14 09:45:00,96.65,96.69,96.41,96.58,58664.0,80.5467,80.58,80.3467,80.4883,58664.0
2019-01-14 09:50:00,96.58,96.65,96.37,96.37,54165.0,80.4883,80.5467,80.3133,80.3133,54165.0
2019-01-14 09:55:00,96.38,96.46,96.09,96.21,51104.0,80.3217,80.3883,80.08,80.18,51104.0
2019-01-14 10:00:00,96.18,96.62,96.13,96.58,50699.0,80.155,80.5217,80.1133,80.4883,50699.0
2019-01-14 10:05:00,96.57,96.8,96.49,96.75,46481.0,80.48,80.6717,80.4133,80.63,46481.0
2019-01-14 10:10:00,96.75,96.86,96.73,96.81,41074.0,80.63,80.7217,80.6134,80.68,41074.0
2019-01-14 10:15:00,96.82,96.99,96.65,96.97,38647.0,80.6884,80.83,80.5467,80.8134,38647.0
2019-01-14 10:20:00,96.98,97.07,96.81,96.93,38240.0,80.8217,80.8967,80.68,80.78,38240.0
2019-01-14 10:25:00,96.92,97.01,96.84,96.95,35122.0,80.7717,80.8467,80.705,80.7967,35122.0
2019-01-14 10:30:00,96.95,96.96,96.73,96.8,75182.0,80.7967,80.805,80.6134,80.6717,75182.0
2019-01-14 10:35:00,96.8,96.86,96.67,96.85,53035.0,80.6717,80.7217,80.5633,80.7134,53035.0
2019-01-14 10:40:00,96.85,96.89,96.75,96.83,34883.0,80.7134,80.7467,80.63,80.6967,34883.0
2019-01-14 10:45:00,96.85,96.89,96.54,96.55,47292.0,80.7134,80.7467,80.455,80.4633,47292.0
2019-01-14 10:50:00,96.54,96.56,96.34,96.4,56648.0,80.455,80.4717,80.2883,80.3383,56648.0
2019-01-14 10:55:00,96.4,96.58,96.34,96.37,80039.0,80.3383,80.4883,80.2883,80.3133,80039.0
2019-01-14 11:00:00,96.35,96.43,96.27,96.37,83065.0,80.2967,80.3633,80.23,80.3133,83065.0
2019-01-14 11:05:00,96.34,96.36,96.14,96.19,52926.0,80.2883,80.305,80.1217,80.1633,52926.0
2019-01-14 11:10:00,96.17,96.3,96.16,96.26,37001.0,80.1467,80.255,80.1383,80.2217,37001.0
2019-01-14 11:15:00,96.25,96.3,95.99,96.11,69746.0,80.2133,80.255,79.9966,80.0967,69746.0
2019-01-14 11:20:00,96.09,96.2,96.05,96.14,46207.0,80.08,80.1717,80.0466,80.1217,46207.0
2019-01-14 11:25:00,96.14,96.3,96.13,96.19,55158.0,80.1217,80.255,80.1133,80.1633,55158.0
2019-01-14 11:30:00,96.2,96.45,96.15,96.42,37624.0,80.1717,80.38,80.13,80.355,37624.0
2019-01-14 11:35:00,96.43,96.53,96.35,96.44,50000.0,80.3633,80.4467,80.2967,80.3717,50000.0
2019-01-14 11:40:00,96.45,96.57,96.4,96.42,83225.0,80.38,80.48,80.3383,80.355,83225.0
2019-01-14 11:45:00,96.42,96.6,96.41,96.56,66598.0,80.355,80.505,80.3467,80.4717,66598.0
2019-01-14 11:50:00,96.56,96.62,96.33,96.41,41463.0,80.4717,80.5217,80.28,80.3467,41463.0
2019-01-14 11:55:00,96.41,96.43,96.28,96.37,26205.0,80.3467,80.3633,80.2383,80.3133,26205.0
2019-01-14 12:00:00,96.38,96.51,96.33,96.44,31099.0,80.3217,80.43,80.28,80.3717,31099.0
2019-01-14 12:05:00,96.43,96.44,96.34,96.42,17809.0,80.3633,80.3717,80.2883,80.355,17809.0
2019-01-14 12:10:00,96.42,96.56,96.39,96.55,27153.0,80.355,80.4717,80.33,80.4633,27153.0
2019-01-14 12:15:00,96.56,96.63,96.55,96.6,25112.0,80.4717,80.53,80.4633,80.505,25112.0
2019-01-14 12:20:00,96.6,96.72,96.55,96.72,21093.0,80.505,80.605,80.4633,80.605,21093.0
2019-01-14 12:25:00,96.72,96.74,96.65,96.7,21343.0,80.605,80.6217,80.5467,80.5884,21343.0
2019-01-14 12:30:00,96.69,96.7,96.62,96.66,22071.0,80.58,80.5884,80.5217,80.555,22071.0
2019-01-14 12:35:00,96.67,96.71,96.63,96.71,19502.0,80.5633,80.5967,80.53,80.5967,19502.0
2019-01-14 12:40:00,96.71,96.8,96.66,96.8,21060.0,80.5967,80.6717,80.555,80.6717,21060.0
2019-01-14 12:45:00,96.81,96.87,96.75,96.75,21607.0,80.68,80.73,80.63,80.63,21607.0
2019-01-14 12:50:00,96.76,96.82,96.71,96.77,21438.0,80.6384,80.6884,80.5967,80.6467,21438.0
2019-01-14 12:55:00,96.78,96.79,96.71,96.73,16631.0,80.655,80.6634,80.5967,80.6134,16631.0
2019-01-14 13:00:00,96.72,96.73,96.67,96.69,17693.0,80.605,80.6134,80.5633,80.58,17693.0
2019-01-14 13:05:00,96.67,96.7,96.63,96.67,14607.0,80.5633,80.5884,80.53,80.5633,14607.0
2019-01-14 13:10:00,96.68,96.92,96.68,96.91,47322.0,80.5717,80.7717,80.5717,80.7634,47322.0
2019-01-14 13:15:00,96.92,96.98,96.92,96.96,39297.0,80.7717,80.8217,80.7717,80.805,39297.0
2019-01-14 13:20:00,96.96,97.11,96.96,97.11,41872.0,80.805,80.93,80.805,80.93,41872.0
2019-01-14 13:25:00,97.12,97.12,97.0,97.06,24513.0,80.9384,80.9384,80.8384,80.8884,24513.0
2019-01-14 13:30:00,97.06,97.14,97.05,97.07,28274.0,80.8884,80.955,80.88,80.8967,28274.0
2019-01-14 13:35:00,97.07,97.13,97.04,97.11,30057.0,80.8967,80.9467,80.8717,80.93,30057.0
2019-01-14 13:40:00,97.1,97.21,97.06,97.21,44919.0,80.9217,81.0134,80.8884,81.0134,44919.0
2019-01-14 13:45:00,97.2,97.25,97.09,97.12,28015.0,81.005,81.0467,80.9134,80.9384,28015.0
2019-01-14 13:50:00,97.12,97.14,97.03,97.05,16714.0,80.9384,80.955,80.8634,80.88,16714.0
2019-01-14 13:55:00,97.04,97.07,97.02,97.04,22935.0,80.8717,80.8967,80.855,80.8717,22935.0
2019-01-14 14:00:00,97.04,97.06,96.98,96.99,23481.0,80.8717,80.8884,80.8217,80.83,23481.0
2019-01-14 14:05:00,96.99,97.03,96.86,96.86,48209.0,80.83,80.8634,80.7217,80.7217,48209.0
2019-01-14 14:10:00,96.86,96.88,96.72,96.78,28863.0,80.7217,80.7384,80.605,80.655,28863.0
2019-01-14 14:15:00,96.78,96.78,96.71,96.72,21863.0,80.655,80.655,80.5967,80.605,21863.0
2019-01-14 14:20:00,96.72,96.75,96.64,96.68,25081.0,80.605,80.63,80.5383,80.5717,25081.0
2019-01-14 14:25:00,96.67,96.69,96.52,96.6,57850.0,80.5633,80.58,80.4383,80.505,57850.0
2019-01-14 14:30:00,96.6,96.61,96.54,96.56,26715.0,80.505,80.5133,80.455,80.4717,26715.0
2019-01-14 14:35:00,96.56,96.6,96.54,96.57,28151.0,80.4717,80.505,80.455,80.48,28151.0
2019-01-14 14:40:00,96.57,96.65,96.57,96.58,45950.0,80.48,80.5467,80.48,80.4883,45950.0
2019-01-14 14:45:00,96.59,96.71,96.56,96.66,32484.0,80.4967,80.5967,80.4717,80.555,32484.0
2019-01-14 14:50:00,96.66,96.69,96.64,96.68,29143.0,80.555,80.58,80.5383,80.5717,29143.0
2019-01-14 14:55:00,96.67,96.71,96.63,96.63,32611.0,80.5633,80.5967,80.53,80.53,32611.0
2019-01-14 15:00:00,96.64,96.68,96.58,96.6,28047.0,80.5383,80.5717,80.4883,80.505,28047.0
2019-01-14 15:05:00,96.6,96.62,96.58,96.61,29171.0,80.505,80.5217,80.4883,80.5133,29171.0
2019-01-14 15:10:00,96.6,96.62,96.53,96.56,42384.0,80.505,80.5217,80.4467,80.4717,42384.0
2019-01-14 15:15:00,96.56,96.68,96.55,96.62,39030.0,80.4717,80.5717,80.4633,80.5217,39030.0
2019-01-14 15:20:00,96.62,96.66,96.61,96.63,44747.0,80.5217,80.555,80.5133,80.53,44747.0
2019-01-14 15:25:00,96.63,96.64,96.53,96.55,71391.0,80.53,80.5383,80.4467,80.4633,71391.0
2019-01-14 15:30:00,96.54,96.59,96.53,96.55,105344.0,80.455,80.4967,80.4467,80.4633,105344.0
2019-01-14 15:35:00,96.56,96.62,96.55,96.61,79126.0,80.4717,80.5217,80.4633,80.5133,79126.0
2019-01-14 15:40:00,96.61,96.61,96.49,96.51,97996.0,80.5133,80.5133,80.4133,80.43,97996.0
2019-01-14 15:45:00,96.5,96.51,96.45,96.47,94677.0,80.4217,80.43,80.38,80.3967,94677.0
2019-01-14 15:50:00,96.46,96.5,96.39,96.4,105340.0,80.3883,80.4217,80.33,80.3383,105340.0
2019-01-14 15:55:00,96.39,96.51,96.26,96.32,290311.0,80.33,80.43,80.2217,80.2717,290311.0
2019-01-15 09:30:00,96.99,97.38,96.64,97.3,130050.0,80.83,81.1551,80.5383,81.0884,130050.0
2019-01-15 09:35:00,97.3,97.81,97.27,97.8,45432.0,81.0884,81.5134,81.0634,81.5051,45432.0
2019-01-15 09:40:00,97.77,97.77,97.26,97.26,21158.0,81.4801,81.4801,81.055,81.055,21158.0
2019-01-15 09:45:00,97.29,97.31,97.16,97.22,26418.0,81.08,81.0967,80.9717,81.0217,26418.0
2019-01-15 09:50:00,97.24,97.44,97.12,97.28,20848.0,81.0384,81.2051,80.9384,81.0717,20848.0
2019-01-15 09:55:00,97.31,97.33,97.17,97.27,22114.0,81.0967,81.1134,80.98,81.0634,22114.0
2019-01-15 10:00:00,97.3,97.84,97.3,97.84,68689.0,81.0884,81.5384,81.0884,81.5384,68689.0
2019-01-15 10:05:00,97.85,97.85,97.37,97.38,63399.0,81.5467,81.5467,81.1467,81.1551,63399.0
2019-01-15 10:10:00,97.39,97.39,97.1,97.12,130228.0,81.1634,81.1634,80.9217,80.9384,130228.0
2019-01-15 10:15:00,97.13,97.17,96.88,97.04,73171.0,80.9467,80.98,80.7384,80.8717,73171.0
2019-01-15 10:20:00,97.05,97.05,96.72,96.88,87144.0,80.88,80.88,80.605,80.7384,87144.0
2019-01-15 10:25:00,96.87,97.08,96.84,96.99,31819.0,80.73,80.905,80.705,80.83,31819.0
2019-01-15 10:30:00,97.0,97.14,96.83,96.94,45258.0,80.8384,80.955,80.6967,80.7884,45258.0
2019-01-15 10:35:00,96.98,96.98,96.79,96.84,32221.0,80.8217,80.8217,80.6634,80.705,32221.0
2019-01-15 10:40:00,96.84,96.98,96.8,96.89,49897.0,80.705,80.8217,80.6717,80.7467,49897.0
2019-01-15 10:45:00,96.89,96.89,96.67,96.77,34747.0,80.7467,80.7467,80.5633,80.6467,34747.0
2019-01-15 10:50:00,96.78,96.89,96.69,96.87,34067.0,80.655,80.7467,80.58,80.73,34067.0
2019-01-15 10:55:00,96.9,97.01,96.74,96.78,42263.0,80.755,80.8467,80.6217,80.655,42263.0
2019-01-15 11:00:00,96.8,96.82,96.73,96.81,42294.0,80.6717,80.6884,80.6134,80.68,42294.0
2019-01-15 11:05:00,96.82,96.94,96.78,96.91,37099.0,80.6884,80.7884,80.655,80.7634,37099.0
2019-01-15 11:10:00,96.9,96.96,96.8,96.96,38607.0,80.755,80.805,80.6717,80.805,38607.0
2019-01-15 11:15:00,96.95,97.1,96.95,96.98,51578.0,80.7967,80.9217,80.7967,80.8217,51578.0
2019-01-15 11:20:00,96.98,96.98,96.78,96.96,38482.0,80.8217,80.8217,80.655,80.805,38482.0
2019-01-15 11:25:00,96.96,97.08,96.87,97.06,40149.0,80.805,80.905,80.73,80.8884,40149.0
2019-01-15 11:30:00,97.07,97.09,96.97,97.02,27560.0,80.8967,80.9134,80.8134,80.855,27560.0
2019-01-15 11:35:00,97.02,97.27,97.02,97.24,41497.0,80.855,81.0634,80.855,81.0384,41497.0
2019-01-15 11:40:00,97.23,97.48,97.2,97.38,54361.0,81.03,81.2384,81.005,81.1551,54361.0
2019-01-15 11:45:00,97.38,97.5,97.32,97.33,30686.0,81.1551,81.2551,81.105,81.1134,30686.0
2019-01-15 11:50:00,97.33,97.33,97.24,97.29,23003.0,81.1134,81.1134,81.0384,81.08,23003.0
2019-01-15 11:55:00,97.28,97.56,97.28,97.46,57198.0,81.0717,81.3051,81.0717,81.2217,57198.0
2019-01-15 12:00:00,97.48,97.86,97.48,97.86,49850.0,81.2384,81.5551,81.2384,81.5551,49850.0
2019-01-15 12:05:00,97.87,97.88,97.6,97.62,33391.0,81.5634,81.5717,81.3384,81.3551,33391.0
2019-01-15 12:10:00,97.62,97.92,97.62,97.86,29221.0,81.3551,81.6051,81.3551,81.5551,29221.0
2019-01-15 12:15:00,97.84,97.88,97.74,97.76,17448.0,81.5384,81.5717,81.4551,81.4717,17448.0
2019-01-15 12:20:00,97.76,97.93,97.72,97.8,33503.0,81.4717,81.6134,81.4384,81.5051,33503.0
2019-01-15 12:25:00,97.8,97.81,97.68,97.73,20768.0,81.5051,81.5134,81.4051,81.4467,20768.0
2019-01-15 12:30:00,97.74,97.81,97.64,97.75,20494.0,81.4551,81.5134,81.3717,81.4634,20494.0
2019-01-15 12:35:00,97.74,97.88,97.71,97.83,22831.0,81.4551,81.5717,81.4301,81.5301,22831.0
2019-01-15 12:40:00,97.84,97.92,97.84,97.88,30248.0,81.5384,81.6051,81.5384,81.5717,30248.0
2019-01-15 12:45:00,97.85,97.95,97.82,97.9,31206.0,81.5467,81.6301,81.5217,81.5884,31206.0
2019-01-15 12:50:00,97.89,97.89,97.83,97.86,27316.0,81.5801,81.5801,81.5301,81.5551,27316.0
2019-01-15 12:55:00,97.86,97.88,97.77,97.83,29225.0,81.5551,81.5717,81.4801,81.5301,29225.0
2019-01-15 13:00:00,97.82,97.85,97.78,97.81,35342.0,81.5217,81.5467,81.4884,81.5134,35342.0
2019-01-15 13:05:00,97.81,97.96,97.8,97.94,34897.0,81.5134,81.6384,81.5051,81.6217,34897.0
2019-01-15 13:10:00,97.94,97.95,97.82,97.84,20769.0,81.6217,81.6301,81.5217,81.5384,20769.0
2019-01-15 13:15:00,97.83,97.86,97.73,97.81,27777.0,81.5301,81.5551,81.4467,81.5134,27777.0
2019-01-15 13:20:00,97.8,97.86,97.77,97.77,18979.0,81.5051,81.5551,81.4801,81.4801,18979.0
2019-01-15 13:25:00,97.77,97.77,97.68,97.69,21182.0,81.4801,81.4801,81.4051,81.4134,21182.0
2019-01-15 13:30:00,97.69,97.84,97.66,97.83,24900.0,81.4134,81.5384,81.3884,81.5301,24900.0
2019-01-15 13:35:00,97.83,97.98,97.83,97.94,42486.0,81.5301,81.6551,81.5301,81.6217,42486.0
2019-01-15 13:40:00,97.94,97.97,97.9,97.95,21952.0,81.6217,81.6467,81.5884,81.6301,21952.0
2019-01-15 13:45:00,97.95,97.98,97.84,97.92,30440.0,81.6301,81.6551,81.5384,81.6051,30440.0
2019-01-15 13:50:00,97.93,97.97,97.86,97.86,19937.0,81.6134,81.6467,81.5551,81.5551,19937.0
2019-01-15 13:55:00,97.86,97.96,97.86,97.9,30738.0,81.5551,81.6384,81.5551,81.5884,30738.0
2019-01-15 14:00:00,97.89,98.04,97.88,97.91,60326.0,81.5801,81.7051,81.5717,81.5967,60326.0
2019-01-15 14:05:00,97.9,97.94,97.86,97.92,35109.0,81.5884,81.6217,81.5551,81.6051,35109.0
2019-01-15 14:10:00,97.91,97.98,97.91,97.94,57439.0,81.5967,81.6551,81.5967,81.6217,57439.0
2019-01-15 14:15:00,97.94,97.94,97.8,97.91,40864.0,81.6217,81.6217,81.5051,81.5967,40864.0
2019-01-15 14:20:00,97.89,97.89,97.7,97.72,44430.0,81.5801,81.5801,81.4217,81.4384,44430.0
2019-01-15 14:25:00,97.7,97.71,97.36,97.4,45244.0,81.4217,81.4301,81.1384,81.1717,45244.0
2019-01-15 14:30:00,97.39,97.41,97.27,97.37,46676.0,81.1634,81.1801,81.0634,81.1467,46676.0
2019-01-15 14:35:00,97.35,97.4,97.11,97.23,37704.0,81.1301,81.1717,80.93,81.03,37704.0
2019-01-15 14:40:00,97.21,97.47,97.21,97.47,26871.0,81.0134,81.2301,81.0134,81.2301,26871.0
2019-01-15 14:45:00,97.46,97.58,97.4,97.48,38418.0,81.2217,81.3217,81.1717,81.2384,38418.0
2019-01-15 14:50:00,97.5,97.66,97.47,97.66,46395.0,81.2551,81.3884,81.2301,81.3884,46395.0
2019-01-15 14:55:00,97.66,97.74,97.64,97.71,41087.0,81.3884,81.4551,81.3717,81.4301,41087.0
2019-01-15 15:00:00,97.71,97.76,97.68,97.72,44300.0,81.4301,81.4717,81.4051,81.4384,44300.0
2019-01-15 15:05:00,97.7,97.84,97.68,97.79,51551.0,81.4217,81.5384,81.4051,81.4967,51551.0
2019-01-15 15:10:00,97.78,97.79,97.65,97.71,45420.0,81.4884,81.4967,81.3801,81.4301,45420.0
2019-01-15 15:15:00,97.71,97.76,97.68,97.73,44924.0,81.4301,81.4717,81.4051,81.4467,44924.0
2019-01-15 15:20:00,97.73,97.74,97.67,97.7,37584.0,81.4467,81.4551,81.3967,81.4217,37584.0
2019-01-15 15:25:00,97.7,97.76,97.63,97.72,44690.0,81.4217,81.4717,81.3634,81.4384,44690.0
2019-01-15 15:30:00,97.71,97.8,97.68,97.74,73757.0,81.4301,81.5051,81.4051,81.4551,73757.0
2019-01-15 15:35:00,97.76,97.8,97.66,97.72,49975.0,81.4717,81.5051,81.3884,81.4384,49975.0
2019-01-15 15:40:00,97.72,97.79,97.69,97.74,54385.0,81.4384,81.4967,81.4134,81.4551,54385.0
2019-01-15 15:45:00,97.75,97.85,97.73,97.79,63313.0,81.4634,81.5467,81.4467,81.4967,63313.0
2019-01-15 15:50:00,97.8,97.8,97.68,97.73,76352.0,81.5051,81.5051,81.4051,81.4467,76352.0
2019-01-15 15:55:00,97.73,97.83,97.55,97.63,217409.0,81.4467,81.5301,81.2967,81.3634,217409.0
2019-01-16 09:30:00,97.68,97.74,97.03,97.48,124010.0,81.4051,81.4551,80.8634,81.2384,124010.0
2019-01-16 09:35:00,97.51,97.78,97.45,97.78,32748.0,81.2634,81.4884,81.2134,81.4884,32748.0
2019-01-16 09:40:00,97.8,97.82,97.69,97.71,29927.0,81.5051,81.5217,81.4134,81.4301,29927.0
2019-01-16 09:45:00,97.68,98.02,97.61,97.96,120133.0,81.4051,81.6884,81.3467,81.6384,120133.0
2019-01-16 09:50:00,97.93,98.11,97.93,98.04,45960.0,81.6134,81.7634,81.6134,81.7051,45960.0
2019-01-16 09:55:00,98.01,98.03,97.83,97.91,42718.0,81.6801,81.6968,81.5301,81.5967,42718.0
2019-01-16 10:00:00,97.91,97.96,97.83,97.87,44036.0,81.5967,81.6384,81.5301,81.5634,44036.0
2019-01-16 10:05:00,97.87,97.98,97.84,97.89,29226.0,81.5634,81.6551,81.5384,81.5801,29226.0
2019-01-16 10:10:00,97.9,97.97,97.74,97.95,46108.0,81.5884,81.6467,81.4551,81.6301,46108.0
2019-01-16 10:15:00,97.94,97.95,97.63,97.65,32909.0,81.6217,81.6301,81.3634,81.3801,32909.0
2019-01-16 10:20:00,97.65,97.73,97.54,97.63,35257.0,81.3801,81.4467,81.2884,81.3634,35257.0
2019-01-16 10:25:00,97.63,97.76,97.59,97.73,33009.0,81.3634,81.4717,81.3301,81.4467,33009.0
2019-01-16 10:30:00,97.72,97.76,97.58,97.61,35308.0,81.4384,81.4717,81.3217,81.3467,35308.0
2019-01-16 10:35:00,97.62,97.72,97.44,97.44,26849.0,81.3551,81.4384,81.2051,81.2051,26849.0
2019-01-16 10:40:00,97.44,97.47,97.32,97.36,63059.0,81.2051,81.2301,81.105,81.1384,63059.0
2019-01-16 10:45:00,97.35,97.41,97.23,97.41,70276.0,81.1301,81.1801,81.03,81.1801,70276.0
2019-01-16 10:50:00,97.41,97.5,97.41,97.49,62040.0,81.1801,81.2551,81.1801,81.2467,62040.0
2019-01-16 10:55:00,97.48,97.53,97.44,97.52,32412.0,81.2384,81.2801,81.2051,81.2717,32412.0
2019-01-16 11:00:00,97.53,97.57,97.42,97.44,41935.0,81.2801,81.3134,81.1884,81.2051,41935.0
2019-01-16 11:05:00,97.45,97.48,97.23,97.44,27868.0,81.2134,81.2384,81.03,81.2051,27868.0
2019-01-16 11:10:00,97.44,97.6,97.42,97.59,30575.0,81.2051,81.3384,81.1884,81.3301,30575.0
2019-01-16 11:15:00,97.59,97.71,97.52,97.68,29793.0,81.3301,81.4301,81.2717,81.4051,29793.0
2019-01-16 11:20:00,97.69,97.75,97.66,97.7,25117.0,81.4134,81.4634,81.3884,81.4217,25117.0
2019-01-16 11:25:00,97.7,97.7,97.46,97.59,29362.0,81.4217,81.4217,81.2217,81.3301,29362.0
2019-01-16 11:30:00,97.59,97.62,97.5,97.62,30005.0,81.3301,81.3551,81.2551,81.3551,30005.0
2019-01-16 11:35:00,97.63,97.71,97.58,97.61,26583.0,81.3634,81.4301,81.3217,81.3467,26583.0
2019-01-16 11:40:00,97.6,97.64,97.56,97.62,24647.0,81.3384,81.3717,81.3051,81.3551,24647.0
2019-01-16 11:45:00,97.61,97.64,97.32,97.32,28936.0,81.3467,81.3717,81.105,81.105,28936.0
2019-01-16 11:50:00,97.29,97.36,97.26,97.31,26895.0,81.08,81.1384,81.055,81.0967,26895.0
2019-01-16 11:55:00,97.33,97.38,97.23,97.32,26082.0,81.1134,81.1551,81.03,81.105,26082.0
2019-01-16 12:00:00,97.33,97.49,97.33,97.44,42568.0,81.1134,81.2467,81.1134,81.2051,42568.0
2019-01-16 12:05:00,97.43,97.46,97.35,97.36,18797.0,81.1967,81.2217,81.1301,81.1384,18797.0
2019-01-16 12:10:00,97.37,97.46,97.33,97.34,25558.0,81.1467,81.2217,81.1134,81.1217,25558.0
2019-01-16 12:15:00,97.32,97.42,97.18,97.38,50050.0,81.105,81.1884,80.9884,81.1551,50050.0
2019-01-16 12:20:00,97.38,97.47,97.27,97.41,31622.0,81.1551,81.2301,81.0634,81.1801,31622.0
2019-01-16 12:25:00,97.42,97.42,97.33,97.37,28835.0,81.1884,81.1884,81.1134,81.1467,28835.0
2019-01-16 12:30:00,97.38,97.38,97.22,97.32,27605.0,81.1551,81.1551,81.0217,81.105,27605.0
2019-01-16 12:35:00,97.32,97.32,97.13,97.24,36587.0,81.105,81.105,80.9467,81.0384,36587.0
2019-01-16 12:40:00,97.26,97.35,97.2,97.34,64111.0,81.055,81.1301,81.005,81.1217,64111.0
2019-01-16 12:45:00,97.35,97.4,97.27,97.34,21578.0,81.1301,81.1717,81.0634,81.1217,21578.0
2019-01-16 12:50:00,97.35,97.46,97.34,97.45,31420.0,81.1301,81.2217,81.1217,81.2134,31420.0
2019-01-16 12:55:00,97.45,97.56,97.37,97.52,30286.0,81.2134,81.3051,81.1467,81.2717,30286.0
2019-01-16 13:00:00,97.52,97.52,97.41,97.42,26098.0,81.2717,81.2717,81.1801,81.1884,26098.0
2019-01-16 13:05:00,97.41,97.41,97.28,97.31,16703.0,81.1801,81.1801,81.0717,81.0967,16703.0
2019-01-16 13:10:00,97.31,97.34,97.25,97.3,45059.0,81.0967,81.1217,81.0467,81.0884,45059.0
2019-01-16 13:15:00,97.3,97.48,97.27,97.47,23894.0,81.0884,81.2384,81.0634,81.2301,23894.0
2019-01-16 13:20:00,97.48,97.48,97.44,97.45,15699.0,81.2384,81.2384,81.2051,81.2134,15699.0
2019-01-16 13:25:00,97.44,97.46,97.39,97.41,16728.0,81.2051,81.2217,81.1634,81.1801,16728.0
2019-01-16 13:30:00,97.4,97.45,97.39,97.42,16404.0,81.1717,81.2134,81.1634,81.1884,16404.0
2019-01-16 13:35:00,97.4,97.45,97.39,97.44,17273.0,81.1717,81.2134,81.1634,81.2051,17273.0
2019-01-16 13:40:00,97.45,97.45,97.38,97.39,22156.0,81.2134,81.2134,81.1551,81.1634,22156.0
2019-01-16 13:45:00,97.39,97.58,97.34,97.55,33000.0,81.1634,81.3217,81.1217,81.2967,33000.0
2019-01-16 13:50:00,97.55,97.59,97.52,97.56,17881.0,81.2967,81.3301,81.2717,81.3051,17881.0
2019-01-16 13:55:00,97.56,97.57,97.49,97.5,22154.0,81.3051,81.3134,81.2467,81.2551,22154.0
2019-01-16 14:00:00,97.51,97.63,97.51,97.57,31665.0,81.2634,81.3634,81.2634,81.3134,31665.0
2019-01-16 14:05:00,97.58,97.6,97.46,97.47,17729.0,81.3217,81.3384,81.2217,81.2301,17729.0
2019-01-16 14:10:00,97.47,97.48,97.43,97.46,20888.0,81.2301,81.2384,81.1967,81.2217,20888.0
2019-01-16 14:15:00,97.46,97.58,97.45,97.56,24742.0,81.2217,81.3217,81.2134,81.3051,24742.0
2019-01-16 14:20:00,97.55,97.63,97.54,97.61,31190.0,81.2967,81.3634,81.2884,81.3467,31190.0
2019-01-16 14:25:00,97.6,97.64,97.57,97.61,23807.0,81.3384,81.3717,81.3134,81.3467,23807.0
2019-01-16 14:30:00,97.61,97.75,97.59,97.75,22096.0,81.3467,81.4634,81.3301,81.4634,22096.0
2019-01-16 14:35:00,97.75,97.79,97.69,97.7,22662.0,81.4634,81.4967,81.4134,81.4217,22662.0
2019-01-16 14:40:00,97.7,97.73,97.66,97.7,27355.0,81.4217,81.4467,81.3884,81.4217,27355.0
2019-01-16 14:45:00,97.7,97.71,97.59,97.6,32321.0,81.4217,81.4301,81.3301,81.3384,32321.0
2019-01-16 14:50:00,97.61,97.62,97.46,97.5,72884.0,81.3467,81.3551,81.2217,81.2551,72884.0
2019-01-16 14:55:00,97.5,97.51,97.32,97.32,28213.0,81.2551,81.2634,81.105,81.105,28213.0
2019-01-16 15:00:00,97.33,97.46,97.31,97.44,54002.0,81.1134,81.2217,81.0967,81.2051,54002.0
2019-01-16 15:05:00,97.45,97.45,97.35,97.41,40907.0,81.2134,81.2134,81.1301,81.1801,40907.0
2019-01-16 15:10:00,97.43,97.59,97.41,97.49,68889.0,81.1967,81.3301,81.1801,81.2467,68889.0
2019-01-16 15:15:00,97.48,97.6,97.44,97.57,19917.0,81.2384,81.3384,81.2051,81.3134,19917.0
2019-01-16 15:20:00,97.57,97.68,97.57,97.64,28157.0,81.3134,81.4051,81.3134,81.3717,28157.0
2019-01-16 15:25:00,97.64,97.65,97.55,97.64,35729.0,81.3717,81.3801,81.2967,81.3717,35729.0
2019-01-16 15:30:00,97.63,97.63,97.32,97.34,102646.0,81.3634,81.3634,81.105,81.1217,102646.0
2019-01-16 15:35:00,97.35,97.62,97.35,97.57,78462.0,81.1301,81.3551,81.1301,81.3134,78462.0
2019-01-16 15:40:00,97.57,97.62,97.42,97.47,117330.0,81.3134,81.3551,81.1884,81.2301,117330.0
2019-01-16 15:45:00,97.47,97.54,97.39,97.5,73292.0,81.2301,81.2884,81.1634,81.2551,73292.0
2019-01-16 15:50:00,97.5,97.52,97.32,97.36,158091.0,81.2551,81.2717,81.105,81.1384,158091.0
2019-01-16 15:55:00,97.37,97.42,97.06,97.14,308837.0,81.1467,81.1884,80.8884,80.955,308837.0
2019-01-17 09:30:00,96.11,96.28,95.86,95.95,131706.0,80.0967,80.2383,79.8883,79.9633,131706.0
2019-01-17 09:35:00,95.95,96.36,95.85,95.91,92731.0,79.9633,80.305,79.88,79.93,92731.0
2019-01-17 09:40:00,95.95,96.12,95.88,96.11,160825.0,79.9633,80.105,79.905,80.0967,160825.0
2019-01-17 09:45:00,96.12,96.5,96.11,96.44,67164.0,80.105,80.4217,80.0967,80.3717,67164.0
2019-01-17 09:50:00,96.45,96.48,96.23,96.46,68752.0,80.38,80.405,80.1967,80.3883,68752.0
2019-01-17 09:55:00,96.45,96.66,96.44,96.53,38236.0,80.38,80.555,80.3717,80.4467,38236.0
2019-01-17 10:00:00,96.55,96.63,96.34,96.34,60674.0,80.4633,80.53,80.2883,80.2883,60674.0
2019-01-17 10:05:00,96.35,96.39,96.21,96.33,78218.0,80.2967,80.33,80.18,80.28,78218.0
2019-01-17 10:10:00,96.34,96.5,96.3,96.37,71064.0,80.2883,80.4217,80.255,80.3133,71064.0
2019-01-17 10:15:00,96.38,96.55,96.15,96.19,74139.0,80.3217,80.4633,80.13,80.1633,74139.0
2019-01-17 10:20:00,96.19,96.23,95.98,96.1,71054.0,80.1633,80.1967,79.9883,80.0883,71054.0
2019-01-17 10:25:00,96.09,96.36,96.09,96.2,59191.0,80.08,80.305,80.08,80.1717,59191.0
2019-01-17 10:30:00,96.19,96.26,96.04,96.09,59316.0,80.1633,80.2217,80.0383,80.08,59316.0
2019-01-17 10:35:00,96.11,96.24,95.97,96.0,45056.0,80.0967,80.205,79.98,80.005,45056.0
2019-01-17 10:40:00,95.98,96.25,95.96,96.19,112648.0,79.9883,80.2133,79.9716,80.1633,112648.0
2019-01-17 10:45:00,96.18,96.34,96.02,96.34,112218.0,80.155,80.2883,80.0216,80.2883,112218.0
2019-01-17 10:50:00,96.34,96.66,96.32,96.64,48923.0,80.2883,80.555,80.2717,80.5383,48923.0
2019-01-17 10:55:00,96.64,96.79,96.59,96.75,51413.0,80.5383,80.6634,80.4967,80.63,51413.0
2019-01-17 11:00:00,96.76,96.88,96.71,96.8,61387.0,80.6384,80.7384,80.5967,80.6717,61387.0
2019-01-17 11:05:00,96.79,96.9,96.71,96.74,34647.0,80.6634,80.755,80.5967,80.6217,34647.0
2019-01-17 11:10:00,96.74,96.75,96.65,96.65,26474.0,80.6217,80.63,80.5467,80.5467,26474.0
2019-01-17 11:15:00,96.65,96.73,96.44,96.46,30073.0,80.5467,80.6134,80.3717,80.3883,30073.0
2019-01-17 11:20:00,96.48,96.62,96.45,96.45,30324.0,80.405,80.5217,80.38,80.38,30324.0
2019-01-17 11:25:00,96.47,96.55,96.43,96.54,20615.0,80.3967,80.4633,80.3633,80.455,20615.0
2019-01-17 11:30:00,96.53,96.67,96.44,96.62,40106.0,80.4467,80.5633,80.3717,80.5217,40106.0
2019-01-17 11:35:00,96.64,96.68,96.53,96.56,25432.0,80.5383,80.5717,80.4467,80.4717,25432.0
2019-01-17 11:40:00,96.56,96.57,96.42,96.45,26792.0,80.4717,80.48,80.355,80.38,26792.0
2019-01-17 11:45:00,96.46,96.52,96.31,96.36,54328.0,80.3883,80.4383,80.2633,80.305,54328.0
2019-01-17 11:50:00,96.36,96.47,96.35,96.44,40776.0,80.305,80.3967,80.2967,80.3717,40776.0
2019-01-17 11:55:00,96.44,96.51,96.4,96.44,18056.0,80.3717,80.43,80.3383,80.3717,18056.0
2019-01-17 12:00:00,96.43,96.5,96.34,96.45,14977.0,80.3633,80.4217,80.2883,80.38,14977.0
2019-01-17 12:05:00,96.44,96.44,96.26,96.37,24220.0,80.3717,80.3717,80.2217,80.3133,24220.0
2019-01-17 12:10:00,96.36,96.52,96.34,96.45,19838.0,80.305,80.4383,80.2883,80.38,19838.0
2019-01-17 12:15:00,96.45,96.5,96.35,96.4,23980.0,80.38,80.4217,80.2967,80.3383,23980.0
2019-01-17 12:20:00,96.38,96.42,96.34,96.39,12890.0,80.3217,80.355,80.2883,80.33,12890.0
2019-01-17 12:25:00,96.39,96.46,96.32,96.41,12746.0,80.33,80.3883,80.2717,80.3467,12746.0
2019-01-17 12:30:00,96.42,96.49,96.42,96.43,25466.0,80.355,80.4133,80.355,80.3633,25466.0
2019-01-17 12:35:00,96.44,96.45,96.33,96.4,29053.0,80.3717,80.38,80.28,80.3383,29053.0
2019-01-17 12:40:00,96.4,96.5,96.37,96.37,17102.0,80.3383,80.4217,80.3133,80.3133,17102.0
2019-01-17 12:45:00,96.38,96.51,96.37,96.5,17755.0,80.3217,80.43,80.3133,80.4217,17755.0
2019-01-17 12:50:00,96.49,96.49,96.36,96.43,31216.0,80.4133,80.4133,80.305,80.3633,31216.0
2019-01-17 12:55:00,96.42,96.42,96.34,96.41,25332.0,80.355,80.355,80.2883,80.3467,25332.0
2019-01-17 13:00:00,96.4,96.46,96.37,96.38,12827.0,80.3383,80.3883,80.3133,80.3217,12827.0
2019-01-17 13:05:00,96.38,96.46,96.37,96.42,18590.0,80.3217,80.3883,80.3133,80.355,18590.0
2019-01-17 13:10:00,96.41,96.46,96.38,96.38,15574.0,80.3467,80.3883,80.3217,80.3217,15574.0
2019-01-17 13:15:00,96.39,96.6,96.38,96.55,112283.0,80.33,80.505,80.3217,80.4633,112283.0
2019-01-17 13:20:00,96.56,96.66,96.5,96.57,69513.0,80.4717,80.555,80.4217,80.48,69513.0
2019-01-17 13:25:00,96.59,96.62,96.51,96.52,38412.0,80.4967,80.5217,80.43,80.4383,38412.0
2019-01-17 13:30:00,96.53,96.56,96.43,96.44,48019.0,80.4467,80.4717,80.3633,80.3717,48019.0
2019-01-17 13:35:00,96.45,96.47,96.39,96.4,42576.0,80.38,80.3967,80.33,80.3383,42576.0
2019-01-17 13:40:00,96.4,96.4,96.29,96.33,45951.0,80.3383,80.3383,80.2467,80.28,45951.0
2019-01-17 13:45:00,96.34,96.37,96.31,96.36,30879.0,80.2883,80.3133,80.2633,80.305,30879.0
2019-01-17 13:50:00,96.37,96.37,96.28,96.29,52900.0,80.3133,80.3133,80.2383,80.2467,52900.0
2019-01-17 13:55:00,96.29,96.35,96.24,96.31,70466.0,80.2467,80.2967,80.205,80.2633,70466.0
2019-01-17 14:00:00,96.31,96.32,96.21,96.24,51117.0,80.2633,80.2717,80.18,80.205,51117.0
2019-01-17 14:05:00,96.24,96.25,96.19,96.25,72918.0,80.205,80.2133,80.1633,80.2133,72918.0
2019-01-17 14:10:00,96.25,96.31,96.21,96.22,55514.0,80.2133,80.2633,80.18,80.1883,55514.0
2019-01-17 14:15:00,96.22,96.26,96.19,96.22,29352.0,80.1883,80.2217,80.1633,80.1883,29352.0
2019-01-17 14:20:00,96.22,96.24,96.07,96.09,116921.0,80.1883,80.205,80.0633,80.08,116921.0
2019-01-17 14:25:00,96.09,96.15,96.03,96.15,65583.0,80.08,80.13,80.03,80.13,65583.0
2019-01-17 14:30:00,96.15,96.27,96.15,96.25,65547.0,80.13,80.23,80.13,80.2133,65547.0
2019-01-17 14:35:00,96.26,96.59,96.22,96.58,151185.0,80.2217,80.4967,80.1883,80.4883,151185.0
2019-01-17 14:40:00,96.58,97.67,96.57,97.65,204211.0,80.4883,81.3967,80.48,81.3801,204211.0
2019-01-17 14:45:00,97.65,98.44,97.6,98.35,426415.0,81.3801,82.0384,81.3384,81.9634,426415.0
2019-01-17 14:50:00,98.36,98.41,97.93,97.94,153024.0,81.9718,82.0134,81.6134,81.6217,153024.0
2019-01-17 14:55:00,97.95,98.04,97.44,97.58,156735.0,81.6301,81.7051,81.2051,81.3217,156735.0
2019-01-17 15:00:00,97.59,97.69,97.43,97.47,134369.0,81.3301,81.4134,81.1967,81.2301,134369.0
2019-01-17 15:05:00,97.43,97.71,97.39,97.52,49054.0,81.1967,81.4301,81.1634,81.2717,49054.0
2019-01-17 15:10:00,97.54,97.63,97.41,97.53,43570.0,81.2884,81.3634,81.1801,81.2801,43570.0
2019-01-17 15:15:00,97.53,97.69,97.47,97.69,40260.0,81.2801,81.4134,81.2301,81.4134,40260.0
2019-01-17 15:20:00,97.69,97.81,97.67,97.74,37412.0,81.4134,81.5134,81.3967,81.4551,37412.0
2019-01-17 15:25:00,97.74,97.84,97.63,97.78,73958.0,81.4551,81.5384,81.3634,81.4884,73958.0
2019-01-17 15:30:00,97.78,97.92,97.72,97.8,114003.0,81.4884,81.6051,81.4384,81.5051,114003.0
2019-01-17 15:35:00,97.81,97.81,97.69,97.69,62475.0,81.5134,81.5134,81.4134,81.4134,62475.0
2019-01-17 15:40:00,97.7,97.71,97.55,97.64,114733.0,81.4217,81.4301,81.2967,81.3717,114733.0
2019-01-17 15:45:00,97.65,97.74,97.59,97.68,96500.0,81.3801,81.4551,81.3301,81.4051,96500.0
2019-01-17 15:50:00,97.68,97.7,97.44,97.45,128737.0,81.4051,81.4217,81.2051,81.2134,128737.0
2019-01-17 15:55:00,97.48,97.66,97.41,97.54,398101.0,81.2384,81.3884,81.1801,81.2884,398101.0
2019-01-18 09:30:00,98.32,98.5,97.94,98.4,661333.0,81.9384,82.0884,81.6217,82.0051,661333.0
2019-01-18 09:35:00,98.35,98.71,98.19,98.48,59664.0,81.9634,82.2635,81.8301,82.0718,59664.0
2019-01-18 09:40:00,98.5,98.54,98.1,98.24,67843.0,82.0884,82.1218,81.7551,81.8718,67843.0
2019-01-18 09:45:00,98.23,98.61,98.23,98.45,44700.0,81.8634,82.1801,81.8634,82.0468,44700.0
2019-01-18 09:50:00,98.46,98.46,98.02,98.13,59871.0,82.0551,82.0551,81.6884,81.7801,59871.0
2019-01-18 09:55:00,98.13,98.5,98.03,98.5,34118.0,81.7801,82.0884,81.6968,82.0884,34118.0
2019-01-18 10:00:00,98.47,98.54,98.29,98.45,41770.0,82.0634,82.1218,81.9134,82.0468,41770.0
2019-01-18 10:05:00,98.46,98.54,98.35,98.41,65072.0,82.0551,82.1218,81.9634,82.0134,65072.0
2019-01-18 10:10:00,98.41,98.74,98.41,98.73,36757.0,82.0134,82.2885,82.0134,82.2801,36757.0
2019-01-18 10:15:00,98.74,99.15,98.71,98.93,112605.0,82.2885,82.6301,82.2635,82.4468,112605.0
2019-01-18 10:20:00,98.93,99.13,98.82,99.11,147011.0,82.4468,82.6135,82.3551,82.5968,147011.0
2019-01-18 10:25:00,99.11,99.13,98.89,98.93,69424.0,82.5968,82.6135,82.4135,82.4468,69424.0
2019-01-18 10:30:00,98.91,99.23,98.91,99.11,44462.0,82.4301,82.6968,82.4301,82.5968,44462.0
2019-01-18 10:35:00,99.12,99.23,99.05,99.17,32108.0,82.6051,82.6968,82.5468,82.6468,32108.0
2019-01-18 10:40:00,99.17,99.43,99.08,99.29,47476.0,82.6468,82.8635,82.5718,82.7468,47476.0
2019-01-18 10:45:00,99.28,99.45,99.27,99.3,49682.0,82.7385,82.8802,82.7302,82.7552,49682.0
2019-01-18 10:50:00,99.32,99.48,99.27,99.48,62330.0,82.7718,82.9052,82.7302,82.9052,62330.0
2019-01-18 10:55:00,99.47,99.52,99.42,99.52,44561.0,82.8968,82.9385,82.8552,82.9385,44561.0
2019-01-18 11:00:00,99.53,99.87,99.53,99.78,50896.0,82.9468,83.2302,82.9468,83.1552,50896.0
2019-01-18 11:05:00,99.78,99.92,99.78,99.89,105540.0,83.1552,83.2719,83.1552,83.2468,105540.0
2019-01-18 11:10:00,99.9,99.93,99.79,99.8,53119.0,83.2552,83.2802,83.1635,83.1718,53119.0
2019-01-18 11:15:00,99.81,99.98,99.79,99.81,65180.0,83.1802,83.3219,83.1635,83.1802,65180.0
2019-01-18 11:20:00,99.82,99.84,99.58,99.69,65638.0,83.1885,83.2052,82.9885,83.0802,65638.0
2019-01-18 11:25:00,99.69,99.73,99.6,99.68,97104.0,83.0802,83.1135,83.0052,83.0718,97104.0
2019-01-18 11:30:00,99.68,99.76,99.32,99.33,106740.0,83.0718,83.1385,82.7718,82.7802,106740.0
2019-01-18 11:35:00,99.34,99.56,99.22,99.55,70643.0,82.7885,82.9718,82.6885,82.9635,70643.0
2019-01-18 11:40:00,99.56,99.7,99.56,99.58,33581.0,82.9718,83.0885,82.9718,82.9885,33581.0
2019-01-18 11:45:00,99.59,99.7,99.56,99.63,33142.0,82.9968,83.0885,82.9718,83.0302,33142.0
2019-01-18 11:50:00,99.63,99.76,99.59,99.69,28693.0,83.0302,83.1385,82.9968,83.0802,28693.0
2019-01-18 11:55:00,99.67,99.81,99.53,99.8,31727.0,83.0635,83.1802,82.9468,83.1718,31727.0
2019-01-18 12:00:00,99.81,99.93,99.69,99.71,37166.0,83.1802,83.2802,83.0802,83.0968,37166.0
2019-01-18 12:05:00,99.71,99.71,99.54,99.6,30463.0,83.0968,83.0968,82.9552,83.0052,30463.0
2019-01-18 12:10:00,99.61,99.85,99.57,99.82,34185.0,83.0135,83.2135,82.9802,83.1885,34185.0
2019-01-18 12:15:00,99.82,99.96,99.67,99.77,43492.0,83.1885,83.3052,83.0635,83.1468,43492.0
2019-01-18 12:20:00,99.78,99.87,99.71,99.78,27965.0,83.1552,83.2302,83.0968,83.1552,27965.0
2019-01-18 12:25:00,99.79,99.85,99.75,99.81,28382.0,83.1635,83.2135,83.1302,83.1802,28382.0
2019-01-18 12:30:00,99.81,99.86,99.73,99.73,26882.0,83.1802,83.2218,83.1135,83.1135,26882.0
2019-01-18 12:35:00,99.74,99.77,99.64,99.67,25367.0,83.1218,83.1468,83.0385,83.0635,25367.0
2019-01-18 12:40:00,99.66,99.82,99.66,99.77,36876.0,83.0552,83.1885,83.0552,83.1468,36876.0
2019-01-18 12:45:00,99.77,99.79,99.52,99.61,26698.0,83.1468,83.1635,82.9385,83.0135,26698.0
2019-01-18 12:50:00,99.61,99.69,99.54,99.65,22549.0,83.0135,83.0802,82.9552,83.0468,22549.0
2019-01-18 12:55:00,99.65,99.74,99.57,99.71,36655.0,83.0468,83.1218,82.9802,83.0968,36655.0
2019-01-18 13:00:00,99.71,99.73,99.58,99.58,42331.0,83.0968,83.1135,82.9885,82.9885,42331.0
2019-01-18 13:05:00,99.58,99.59,99.39,99.41,33416.0,82.9885,82.9968,82.8302,82.8468,33416.0
2019-01-18 13:10:00,99.43,99.5,99.34,99.43,123264.0,82.8635,82.9218,82.7885,82.8635,123264.0
2019-01-18 13:15:00,99.44,99.47,99.36,99.4,62294.0,82.8718,82.8968,82.8052,82.8385,62294.0
2019-01-18 13:20:00,99.4,99.55,99.38,99.48,70293.0,82.8385,82.9635,82.8218,82.9052,70293.0
2019-01-18 13:25:00,99.48,99.56,99.39,99.46,41089.0,82.9052,82.9718,82.8302,82.8885,41089.0
2019-01-18 13:30:00,99.48,99.51,99.36,99.47,31751.0,82.9052,82.9302,82.8052,82.8968,31751.0
2019-01-18 13:35:00,99.48,99.61,99.47,99.59,56574.0,82.9052,83.0135,82.8968,82.9968,56574.0
2019-01-18 13:40:00,99.59,99.71,99.53,99.7,53845.0,82.9968,83.0968,82.9468,83.0885,53845.0
2019-01-18 13:45:00,99.7,99.76,99.6,99.74,56086.0,83.0885,83.1385,83.0052,83.1218,56086.0
2019-01-18 13:50:00,99.74,99.77,99.7,99.7,31564.0,83.1218,83.1468,83.0885,83.0885,31564.0
2019-01-18 13:55:00,99.7,99.76,99.62,99.75,43118.0,83.0885,83.1385,83.0218,83.1302,43118.0
2019-01-18 14:00:00,99.76,99.83,99.72,99.73,68087.0,83.1385,83.1968,83.1052,83.1135,68087.0
2019-01-18 14:05:00,99.73,99.73,99.58,99.61,34340.0,83.1135,83.1135,82.9885,83.0135,34340.0
2019-01-18 14:10:00,99.62,99.62,99.38,99.44,37725.0,83.0218,83.0218,82.8218,82.8718,37725.0
2019-01-18 14:15:00,99.42,99.42,99.22,99.25,46854.0,82.8552,82.8552,82.6885,82.7135,46854.0
2019-01-18 14:20:00,99.24,99.32,99.19,99.31,44822.0,82.7051,82.7718,82.6635,82.7635,44822.0
2019-01-18 14:25:00,99.31,99.31,99.06,99.22,69278.0,82.7635,82.7635,82.5551,82.6885,69278.0
2019-01-18 14:30:00,99.2,99.24,99.09,99.12,51558.0,82.6718,82.7051,82.5801,82.6051,51558.0
2019-01-18 14:35:00,99.11,99.13,99.01,99.07,50635.0,82.5968,82.6135,82.5135,82.5635,50635.0
2019-01-18 14:40:00,99.07,99.19,99.02,99.1,26377.0,82.5635,82.6635,82.5218,82.5885,26377.0
2019-01-18 14:45:00,99.09,99.22,99.07,99.2,28539.0,82.5801,82.6885,82.5635,82.6718,28539.0
2019-01-18 14:50:00,99.2,99.23,99.13,99.15,56865.0,82.6718,82.6968,82.6135,82.6301,56865.0
2019-01-18 14:55:00,99.15,99.19,99.09,99.13,83249.0,82.6301,82.6635,82.5801,82.6135,83249.0
2019-01-18 15:00:00,99.13,99.13,98.99,99.02,68091.0,82.6135,82.6135,82.4968,82.5218,68091.0
2019-01-18 15:05:00,99.01,99.11,98.99,99.09,107434.0,82.5135,82.5968,82.4968,82.5801,107434.0
2019-01-18 15:10:00,99.08,99.23,99.04,99.14,53935.0,82.5718,82.6968,82.5385,82.6218,53935.0
2019-01-18 15:15:00,99.14,99.29,99.12,99.25,59391.0,82.6218,82.7468,82.6051,82.7135,59391.0
2019-01-18 15:20:00,99.26,99.29,99.16,99.2,44448.0,82.7218,82.7468,82.6385,82.6718,44448.0
2019-01-18 15:25:00,99.2,99.35,99.17,99.27,66990.0,82.6718,82.7968,82.6468,82.7302,66990.0
2019-01-18 15:30:00,99.28,99.34,99.14,99.2,63051.0,82.7385,82.7885,82.6218,82.6718,63051.0
2019-01-18 15:35:00,99.2,99.34,99.19,99.3,62149.0,82.6718,82.7885,82.6635,82.7552,62149.0
2019-01-18 15:40:00,99.31,99.39,99.28,99.35,75136.0,82.7635,82.8302,82.7385,82.7968,75136.0
2019-01-18 15:45:00,99.36,99.44,99.22,99.23,99055.0,82.8052,82.8718,82.6885,82.6968,99055.0
2019-01-18 15:50:00,99.23,99.24,99.08,99.19,118263.0,82.6968,82.7051,82.5718,82.6635,118263.0
2019-01-18 15:55:00,99.19,99.47,99.11,99.44,380882.0,82.6635,82.8968,82.5968,82.8718,380882.0
2019-01-22 09:30:00,98.43,98.43,97.19,97.31,326713.0,82.0301,82.0301,80.9967,81.0967,326713.0
2019-01-22 09:35:00,97.32,98.05,97.29,97.67,165846.0,81.105,81.7134,81.08,81.3967,165846.0
2019-01-22 09:40:00,97.67,97.79,97.43,97.43,170403.0,81.3967,81.4967,81.1967,81.1967,170403.0
2019-01-22 09:45:00,97.43,97.44,97.0,97.0,81218.0,81.1967,81.2051,80.8384,80.8384,81218.0
2019-01-22 09:50:00,97.0,97.03,96.79,96.89,95327.0,80.8384,80.8634,80.6634,80.7467,95327.0
2019-01-22 09:55:00,96.89,97.37,96.86,97.29,72359.0,80.7467,81.1467,80.7217,81.08,72359.0
2019-01-22 10:00:00,97.26,97.44,97.18,97.2,63840.0,81.055,81.2051,80.9884,81.005,63840.0
2019-01-22 10:05:00,97.21,97.22,96.84,97.11,105518.0,81.0134,81.0217,80.705,80.93,105518.0
2019-01-22 10:10:00,97.11,97.13,96.83,96.83,80809.0,80.93,80.9467,80.6967,80.6967,80809.0
2019-01-22 10:15:00,96.83,97.03,96.76,96.83,97046.0,80.6967,80.8634,80.6384,80.6967,97046.0
2019-01-22 10:20:00,96.82,97.04,96.81,96.92,75878.0,80.6884,80.8717,80.68,80.7717,75878.0
2019-01-22 10:25:00,96.94,96.99,96.78,96.9,76028.0,80.7884,80.83,80.655,80.755,76028.0
2019-01-22 10:30:00,96.91,97.04,96.85,96.94,216040.0,80.7634,80.8717,80.7134,80.7884,216040.0
2019-01-22 10:35:00,96.91,97.27,96.91,97.19,216031.0,80.7634,81.0634,80.7634,80.9967,216031.0
2019-01-22 10:40:00,97.19,97.3,96.96,97.18,184028.0,80.9967,81.0884,80.805,80.9884,184028.0
2019-01-22 10:45:00,97.18,97.29,96.98,97.06,98662.0,80.9884,81.08,80.8217,80.8884,98662.0
2019-01-22 10:50:00,97.05,97.09,96.81,96.9,124968.0,80.88,80.9134,80.68,80.755,124968.0
2019-01-22 10:55:00,96.9,97.03,96.77,96.83,129676.0,80.755,80.8634,80.6467,80.6967,129676.0
2019-01-22 11:00:00,96.83,97.17,96.8,97.08,90498.0,80.6967,80.98,80.6717,80.905,90498.0
2019-01-22 11:05:00,97.07,97.21,97.03,97.2,66365.0,80.8967,81.0134,80.8634,81.005,66365.0
2019-01-22 11:10:00,97.19,97.21,97.07,97.12,49793.0,80.9967,81.0134,80.8967,80.9384,49793.0
2019-01-22 11:15:00,97.13,97.2,97.0,97.09,40681.0,80.9467,81.005,80.8384,80.9134,40681.0
2019-01-22 11:20:00,97.09,97.32,97.08,97.27,58557.0,80.9134,81.105,80.905,81.0634,58557.0
2019-01-22 11:25:00,97.28,97.3,96.98,97.01,54303.0,81.0717,81.0884,80.8217,80.8467,54303.0
2019-01-22 11:30:00,97.01,97.1,97.0,97.01,43128.0,80.8467,80.9217,80.8384,80.8467,43128.0
2019-01-22 11:35:00,97.01,97.06,96.99,97.04,51229.0,80.8467,80.8884,80.83,80.8717,51229.0
2019-01-22 11:40:00,97.03,97.03,96.76,96.8,70025.0,80.8634,80.8634,80.6384,80.6717,70025.0
2019-01-22 11:45:00,96.79,96.85,96.68,96.71,80912.0,80.6634,80.7134,80.5717,80.5967,80912.0
2019-01-22 11:50:00,96.71,96.71,96.59,96.62,49630.0,80.5967,80.5967,80.4967,80.5217,49630.0
2019-01-22 11:55:00,96.61,96.7,96.55,96.68,51792.0,80.5133,80.5884,80.4633,80.5717,51792.0
2019-01-22 12:00:00,96.69,96.77,96.47,96.54,69085.0,80.58,80.6467,80.3967,80.455,69085.0
2019-01-22 12:05:00,96.52,96.81,96.5,96.8,53940.0,80.4383,80.68,80.4217,80.6717,53940.0
2019-01-22 12:10:00,96.79,96.88,96.71,96.73,37211.0,80.6634,80.7384,80.5967,80.6134,37211.0
2019-01-22 12:15:00,96.73,96.84,96.63,96.66,93588.0,80.6134,80.705,80.53,80.555,93588.0
2019-01-22 12:20:00,96.66,96.74,96.5,96.54,45744.0,80.555,80.6217,80.4217,80.455,45744.0
2019-01-22 12:25:00,96.56,96.63,96.41,96.46,56501.0,80.4717,80.53,80.3467,80.3883,56501.0
2019-01-22 12:30:00,96.46,96.57,96.41,96.44,75314.0,80.3883,80.48,80.3467,80.3717,75314.0
2019-01-22 12:35:00,96.44,96.5,96.34,96.4,133351.0,80.3717,80.4217,80.2883,80.3383,133351.0
2019-01-22 12:40:00,96.43,96.55,96.38,96.53,46550.0,80.3633,80.4633,80.3217,80.4467,46550.0
2019-01-22 12:45:00,96.53,96.64,96.52,96.59,40074.0,80.4467,80.5383,80.4383,80.4967,40074.0
2019-01-22 12:50:00,96.59,96.61,96.52,96.55,51232.0,80.4967,80.5133,80.4383,80.4633,51232.0
2019-01-22 12:55:00,96.55,96.59,96.51,96.55,82793.0,80.4633,80.4967,80.43,80.4633,82793.0
2019-01-22 13:00:00,96.54,96.55,96.21,96.25,57001.0,80.455,80.4633,80.18,80.2133,57001.0
2019-01-22 13:05:00,96.25,96.27,96.1,96.13,72727.0,80.2133,80.23,80.0883,80.1133,72727.0
2019-01-22 13:10:00,96.13,96.17,95.85,95.89,170459.0,80.1133,80.1467,79.88,79.9133,170459.0
2019-01-22 13:15:00,95.91,96.0,95.82,95.86,75141.0,79.93,80.005,79.855,79.8883,75141.0
2019-01-22 13:20:00,95.85,96.1,95.84,96.04,124553.0,79.88,80.0883,79.8716,80.0383,124553.0
2019-01-22 13:25:00,96.06,96.18,96.04,96.09,55089.0,80.055,80.155,80.0383,80.08,55089.0
2019-01-22 13:30:00,96.07,96.19,96.0,96.14,103761.0,80.0633,80.1633,80.005,80.1217,103761.0
2019-01-22 13:35:00,96.15,96.23,96.08,96.18,55572.0,80.13,80.1967,80.0717,80.155,55572.0
2019-01-22 13:40:00,96.18,96.21,95.98,95.98,43881.0,80.155,80.18,79.9883,79.9883,43881.0
2019-01-22 13:45:00,95.97,96.17,95.94,96.14,40491.0,79.98,80.1467,79.955,80.1217,40491.0
2019-01-22 13:50:00,96.15,96.2,96.09,96.14,58451.0,80.13,80.1717,80.08,80.1217,58451.0
2019-01-22 13:55:00,96.15,96.32,96.15,96.18,51280.0,80.13,80.2717,80.13,80.155,51280.0
2019-01-22 14:00:00,96.18,96.24,96.12,96.17,90976.0,80.155,80.205,80.105,80.1467,90976.0
2019-01-22 14:05:00,96.17,96.31,96.17,96.2,66436.0,80.1467,80.2633,80.1467,80.1717,66436.0
2019-01-22 14:10:00,96.19,96.28,96.13,96.13,51198.0,80.1633,80.2383,80.1133,80.1133,51198.0
2019-01-22 14:15:00,96.14,96.45,96.13,96.32,70633.0,80.1217,80.38,80.1133,80.2717,70633.0
2019-01-22 14:20:00,96.32,96.35,96.13,96.15,60813.0,80.2717,80.2967,80.1133,80.13,60813.0
2019-01-22 14:25:00,96.15,96.27,96.14,96.15,50824.0,80.13,80.23,80.1217,80.13,50824.0
2019-01-22 14:30:00,96.14,96.16,96.05,96.1,39733.0,80.1217,80.1383,80.0466,80.0883,39733.0
2019-01-22 14:35:00,96.1,96.11,95.94,96.04,64586.0,80.0883,80.0967,79.955,80.0383,64586.0
2019-01-22 14:40:00,96.05,96.2,95.87,95.92,67306.0,80.0466,80.1717,79.8966,79.9383,67306.0
2019-01-22 14:45:00,95.92,96.04,95.85,95.9,65515.0,79.9383,80.0383,79.88,79.9216,65515.0
2019-01-22 14:50:00,95.89,96.05,95.86,95.95,77859.0,79.9133,80.0466,79.8883,79.9633,77859.0
2019-01-22 14:55:00,95.96,96.21,95.92,96.18,73157.0,79.9716,80.18,79.9383,80.155,73157.0
2019-01-22 15:00:00,96.17,96.24,96.0,96.01,156921.0,80.1467,80.205,80.005,80.0133,156921.0
2019-01-22 15:05:00,96.01,96.06,95.88,95.94,143174.0,80.0133,80.055,79.905,79.955,143174.0
2019-01-22 15:10:00,95.94,96.04,95.87,95.88,178347.0,79.955,80.0383,79.8966,79.905,178347.0
2019-01-22 15:15:00,95.86,96.05,95.84,96.04,121994.0,79.8883,80.0466,79.8716,80.0383,121994.0
2019-01-22 15:20:00,96.04,96.26,96.01,96.19,157168.0,80.0383,80.2217,80.0133,80.1633,157168.0
2019-01-22 15:25:00,96.2,96.23,96.02,96.2,103730.0,80.1717,80.1967,80.0216,80.1717,103730.0
2019-01-22 15:30:00,96.2,96.23,96.02,96.03,98035.0,80.1717,80.1967,80.0216,80.03,98035.0
2019-01-22 15:35:00,96.02,96.67,96.0,96.67,144455.0,80.0216,80.5633,80.005,80.5633,144455.0
2019-01-22 15:40:00,96.66,96.77,96.37,96.39,115004.0,80.555,80.6467,80.3133,80.33,115004.0
2019-01-22 15:45:00,96.39,96.4,96.23,96.35,107185.0,80.33,80.3383,80.1967,80.2967,107185.0
2019-01-22 15:50:00,96.35,96.36,95.96,95.97,356655.0,80.2967,80.305,79.9716,79.98,356655.0
2019-01-22 15:55:00,95.97,96.67,95.94,96.67,420929.0,79.98,80.5633,79.955,80.5633,420929.0
2019-01-23 09:30:00,96.87,97.0,96.28,96.75,191183.0,80.73,80.8384,80.2383,80.63,191183.0
2019-01-23 09:35:00,96.74,96.86,96.63,96.66,76869.0,80.6217,80.7217,80.53,80.555,76869.0
2019-01-23 09:40:00,96.64,96.94,96.57,96.65,99680.0,80.5383,80.7884,80.48,80.5467,99680.0
2019-01-23 09:45:00,96.67,96.81,96.44,96.64,234457.0,80.5633,80.68,80.3717,80.5383,234457.0
2019-01-23 09:50:00,96.66,97.06,96.62,96.92,109543.0,80.555,80.8884,80.5217,80.7717,109543.0
2019-01-23 09:55:00,96.95,97.32,96.94,97.23,75975.0,80.7967,81.105,80.7884,81.03,75975.0
2019-01-23 10:00:00,97.26,97.37,97.09,97.27,106669.0,81.055,81.1467,80.9134,81.0634,106669.0
2019-01-23 10:05:00,97.27,97.27,97.06,97.14,59923.0,81.0634,81.0634,80.8884,80.955,59923.0
2019-01-23 10:10:00,97.15,97.19,96.93,96.96,71140.0,80.9634,80.9967,80.78,80.805,71140.0
2019-01-23 10:15:00,96.98,97.07,96.62,96.64,74044.0,80.8217,80.8967,80.5217,80.5383,74044.0
2019-01-23 10:20:00,96.63,96.89,96.63,96.87,36987.0,80.53,80.7467,80.53,80.73,36987.0
2019-01-23 10:25:00,96.89,96.94,96.65,96.69,39850.0,80.7467,80.7884,80.5467,80.58,39850.0
2019-01-23 10:30:00,96.71,96.79,96.6,96.72,47817.0,80.5967,80.6634,80.505,80.605,47817.0
2019-01-23 10:35:00,96.71,96.81,96.68,96.68,44351.0,80.5967,80.68,80.5717,80.5717,44351.0
2019-01-23 10:40:00,96.69,96.75,96.56,96.59,40322.0,80.58,80.63,80.4717,80.4967,40322.0
2019-01-23 10:45:00,96.61,96.64,96.4,96.45,63197.0,80.5133,80.5383,80.3383,80.38,63197.0
2019-01-23 10:50:00,96.44,96.46,96.31,96.4,42570.0,80.3717,80.3883,80.2633,80.3383,42570.0
2019-01-23 10:55:00,96.42,96.47,96.3,96.34,56961.0,80.355,80.3967,80.255,80.2883,56961.0
2019-01-23 11:00:00,96.33,96.43,96.3,96.42,52525.0,80.28,80.3633,80.255,80.355,52525.0
2019-01-23 11:05:00,96.43,96.47,96.32,96.39,41957.0,80.3633,80.3967,80.2717,80.33,41957.0
2019-01-23 11:10:00,96.39,96.57,96.36,96.36,54525.0,80.33,80.48,80.305,80.305,54525.0
2019-01-23 11:15:00,96.38,96.43,96.05,96.09,115829.0,80.3217,80.3633,80.0466,80.08,115829.0
2019-01-23 11:20:00,96.09,96.1,95.89,95.93,122573.0,80.08,80.0883,79.9133,79.9466,122573.0
2019-01-23 11:25:00,95.92,96.0,95.8,96.0,81122.0,79.9383,80.005,79.8383,80.005,81122.0
2019-01-23 11:30:00,96.04,96.05,95.89,95.95,59871.0,80.0383,80.0466,79.9133,79.9633,59871.0
2019-01-23 11:35:00,95.95,95.98,95.6,95.67,103972.0,79.9633,79.9883,79.6716,79.73,103972.0
2019-01-23 11:40:00,95.68,95.68,95.51,95.51,36043.0,79.7383,79.7383,79.5966,79.5966,36043.0
2019-01-23 11:45:00,95.51,95.56,95.18,95.18,68370.0,79.5966,79.6383,79.3216,79.3216,68370.0
2019-01-23 11:50:00,95.18,95.24,95.06,95.09,59308.0,79.3216,79.3716,79.2216,79.2466,59308.0
2019-01-23 11:55:00,95.1,95.23,95.02,95.17,46011.0,79.2549,79.3633,79.1883,79.3133,46011.0
2019-01-23 12:00:00,95.19,95.29,95.11,95.14,52986.0,79.3299,79.4133,79.2633,79.2883,52986.0
2019-01-23 12:05:00,95.13,95.18,94.81,94.98,121459.0,79.2799,79.3216,79.0133,79.1549,121459.0
2019-01-23 12:10:00,94.99,95.11,94.93,95.01,84890.0,79.1633,79.2633,79.1133,79.1799,84890.0
2019-01-23 12:15:00,95.01,95.06,94.91,95.06,98735.0,79.1799,79.2216,79.0966,79.2216,98735.0
2019-01-23 12:20:00,95.07,95.31,95.05,95.31,94810.0,79.2299,79.4299,79.2133,79.4299,94810.0
2019-01-23 12:25:00,95.33,95.42,95.24,95.25,64538.0,79.4466,79.5216,79.3716,79.3799,64538.0
2019-01-23 12:30:00,95.24,95.39,95.18,95.37,69232.0,79.3716,79.4966,79.3216,79.4799,69232.0
2019-01-23 12:35:00,95.37,95.4,95.16,95.22,74510.0,79.4799,79.5049,79.3049,79.3549,74510.0
2019-01-23 12:40:00,95.21,95.24,95.07,95.15,77318.0,79.3466,79.3716,79.2299,79.2966,77318.0
2019-01-23 12:45:00,95.15,95.63,95.15,95.58,123346.0,79.2966,79.6966,79.2966,79.655,123346.0
2019-01-23 12:50:00,95.58,95.74,95.58,95.7,58503.0,79.655,79.7883,79.655,79.755,58503.0
2019-01-23 12:55:00,95.71,95.75,95.62,95.68,48194.0,79.7633,79.7966,79.6883,79.7383,48194.0
2019-01-23 13:00:00,95.7,95.7,95.31,95.33,47272.0,79.755,79.755,79.4299,79.4466,47272.0
2019-01-23 13:05:00,95.32,95.49,95.22,95.49,35681.0,79.4383,79.58,79.3549,79.58,35681.0
2019-01-23 13:10:00,95.48,95.57,95.41,95.5,39308.0,79.5716,79.6466,79.5133,79.5883,39308.0
2019-01-23 13:15:00,95.52,95.81,95.52,95.77,40145.0,79.605,79.8466,79.605,79.8133,40145.0
2019-01-23 13:20:00,95.77,95.78,95.65,95.67,30983.0,79.8133,79.8216,79.7133,79.73,30983.0
2019-01-23 13:25:00,95.67,95.73,95.6,95.68,33459.0,79.73,79.78,79.6716,79.7383,33459.0
2019-01-23 13:30:00,95.68,95.74,95.65,95.68,40813.0,79.7383,79.7883,79.7133,79.7383,40813.0
2019-01-23 13:35:00,95.69,95.77,95.69,95.72,39274.0,79.7466,79.8133,79.7466,79.7716,39274.0
2019-01-23 13:40:00,95.72,95.79,95.65,95.77,35383.0,79.7716,79.83,79.7133,79.8133,35383.0
2019-01-23 13:45:00,95.79,95.84,95.74,95.75,67398.0,79.83,79.8716,79.7883,79.7966,67398.0
2019-01-23 13:50:00,95.75,95.77,95.61,95.62,56451.0,79.7966,79.8133,79.68,79.6883,56451.0
2019-01-23 13:55:00,95.64,95.72,95.56,95.57,88450.0,79.705,79.7716,79.6383,79.6466,88450.0
2019-01-23 14:00:00,95.59,95.72,95.56,95.69,151612.0,79.6633,79.7716,79.6383,79.7466,151612.0
2019-01-23 14:05:00,95.69,95.7,95.57,95.57,75801.0,79.7466,79.755,79.6466,79.6466,75801.0
2019-01-23 14:10:00,95.58,95.6,95.52,95.53,56248.0,79.655,79.6716,79.605,79.6133,56248.0
2019-01-23 14:15:00,95.53,95.61,95.44,95.46,87635.0,79.6133,79.68,79.5383,79.555,87635.0
2019-01-23 14:20:00,95.46,95.56,95.43,95.53,52479.0,79.555,79.6383,79.53,79.6133,52479.0
2019-01-23 14:25:00,95.53,95.65,95.46,95.65,52335.0,79.6133,79.7133,79.555,79.7133,52335.0
2019-01-23 14:30:00,95.65,95.66,95.42,95.54,82610.0,79.7133,79.7216,79.5216,79.6216,82610.0
2019-01-23 14:35:00,95.55,95.62,95.34,95.38,65235.0,79.63,79.6883,79.4549,79.4883,65235.0
2019-01-23 14:40:00,95.38,95.4,95.18,95.33,107216.0,79.4883,79.5049,79.3216,79.4466,107216.0
2019-01-23 14:45:00,95.32,95.35,95.21,95.27,87826.0,79.4383,79.4633,79.3466,79.3966,87826.0
2019-01-23 14:50:00,95.27,95.47,95.25,95.46,100701.0,79.3966,79.5633,79.3799,79.555,100701.0
2019-01-23 14:55:00,95.48,95.48,95.29,95.33,80600.0,79.5716,79.5716,79.4133,79.4466,80600.0
2019-01-23 15:00:00,95.33,95.39,95.25,95.3,163564.0,79.4466,79.4966,79.3799,79.4216,163564.0
2019-01-23 15:05:00,95.3,95.36,95.26,95.34,144006.0,79.4216,79.4716,79.3883,79.4549,144006.0
2019-01-23 15:10:00,95.33,95.36,95.25,95.28,152995.0,79.4466,79.4716,79.3799,79.4049,152995.0
2019-01-23 15:15:00,95.28,95.36,95.24,95.24,264534.0,79.4049,79.4716,79.3716,79.3716,264534.0
2019-01-23 15:20:00,95.28,95.43,95.26,95.32,255672.0,79.4049,79.53,79.3883,79.4383,255672.0
2019-01-23 15:25:00,95.32,95.41,95.27,95.3,201228.0,79.4383,79.5133,79.3966,79.4216,201228.0
2019-01-23 15:30:00,95.31,95.65,95.2,95.61,228089.0,79.4299,79.7133,79.3383,79.68,228089.0
2019-01-23 15:35:00,95.61,95.66,95.51,95.51,177334.0,79.68,79.7216,79.5966,79.5966,177334.0
2019-01-23 15:40:00,95.52,95.58,95.41,95.44,141127.0,79.605,79.655,79.5133,79.5383,141127.0
2019-01-23 15:45:00,95.45,95.59,95.43,95.51,145216.0,79.5466,79.6633,79.53,79.5966,145216.0
2019-01-23 15:50:00,95.5,95.54,95.42,95.47,172042.0,79.5883,79.6216,79.5216,79.5633,172042.0
2019-01-23 15:55:00,95.47,95.68,95.39,95.5,459788.0,79.5633,79.7383,79.4966,79.5883,459788.0
2019-01-24 09:30:00,97.96,99.58,97.8,99.48,935490.0,81.6384,82.9885,81.5051,82.9052,935490.0
2019-01-24 09:35:00,99.41,99.83,98.31,99.72,451980.0,82.8468,83.1968,81.9301,83.1052,451980.0
2019-01-24 09:40:00,99.7,99.91,98.72,99.59,422972.0,83.0885,83.2635,82.2718,82.9968,422972.0
2019-01-24 09:45:00,99.63,100.49,99.6,99.86,429404.0,83.0302,83.7469,83.0052,83.2218,429404.0
2019-01-24 09:50:00,99.86,100.32,99.79,100.11,201623.0,83.2218,83.6052,83.1635,83.4302,201623.0
2019-01-24 09:55:00,100.06,100.66,100.02,100.59,211051.0,83.3885,83.8886,83.3552,83.8302,211051.0
2019-01-24 10:00:00,100.58,100.59,100.02,100.21,185758.0,83.8219,83.8302,83.3552,83.5135,185758.0
2019-01-24 10:05:00,100.23,100.54,100.07,100.42,158318.0,83.5302,83.7885,83.3969,83.6885,158318.0
2019-01-24 10:10:00,100.42,100.63,100.34,100.5,116451.0,83.6885,83.8636,83.6219,83.7552,116451.0
2019-01-24 10:15:00,100.52,101.0,100.39,100.57,235664.0,83.7719,84.1719,83.6635,83.8136,235664.0
2019-01-24 10:20:00,100.55,100.75,100.21,100.65,202395.0,83.7969,83.9636,83.5135,83.8802,202395.0
2019-01-24 10:25:00,100.61,101.43,100.57,101.22,206860.0,83.8469,84.5303,83.8136,84.3553,206860.0
2019-01-24 10:30:00,101.22,101.33,101.05,101.19,165745.0,84.3553,84.4469,84.2136,84.3302,165745.0
2019-01-24 10:35:00,101.19,101.28,101.0,101.24,130912.0,84.3302,84.4053,84.1719,84.3719,130912.0
2019-01-24 10:40:00,101.26,101.3,100.58,101.11,231487.0,84.3886,84.4219,83.8219,84.2636,231487.0
2019-01-24 10:45:00,101.07,101.35,100.96,101.03,143445.0,84.2302,84.4636,84.1386,84.1969,143445.0
2019-01-24 10:50:00,101.01,101.09,100.34,100.41,279354.0,84.1802,84.2469,83.6219,83.6802,279354.0
2019-01-24 10:55:00,100.46,100.8,100.38,100.62,230315.0,83.7219,84.0052,83.6552,83.8552,230315.0
2019-01-24 11:00:00,100.61,101.38,100.58,101.27,231741.0,83.8469,84.4886,83.8219,84.3969,231741.0
2019-01-24 11:05:00,101.27,101.29,101.09,101.21,120284.0,84.3969,84.4136,84.2469,84.3469,120284.0
2019-01-24 11:10:00,101.2,101.28,100.67,100.83,98245.0,84.3386,84.4053,83.8969,84.0302,98245.0
2019-01-24 11:15:00,100.84,101.11,100.71,100.86,101988.0,84.0386,84.2636,83.9302,84.0552,101988.0
2019-01-24 11:20:00,100.86,101.25,100.76,101.21,142408.0,84.0552,84.3803,83.9719,84.3469,142408.0
2019-01-24 11:25:00,101.18,101.49,101.16,101.46,114564.0,84.3219,84.5803,84.3052,84.5553,114564.0
2019-01-24 11:30:00,101.48,101.57,101.29,101.42,97719.0,84.5719,84.6469,84.4136,84.5219,97719.0
2019-01-24 11:35:00,101.43,102.17,101.39,102.05,167610.0,84.5303,85.147,84.4969,85.047,167610.0
2019-01-24 11:40:00,102.08,102.32,102.0,102.24,171724.0,85.072,85.272,85.0053,85.2053,171724.0
2019-01-24 11:45:00,102.24,102.35,101.93,102.11,117670.0,85.2053,85.297,84.947,85.097,117670.0
2019-01-24 11:50:00,102.1,102.48,101.87,102.33,96146.0,85.0886,85.4053,84.897,85.2803,96146.0
2019-01-24 11:55:00,102.34,102.39,102.19,102.19,119673.0,85.2886,85.3303,85.1636,85.1636,119673.0
2019-01-24 12:00:00,102.18,102.43,102.15,102.34,63295.0,85.1553,85.3636,85.1303,85.2886,63295.0
2019-01-24 12:05:00,102.34,102.51,102.26,102.46,97998.0,85.2886,85.4303,85.222,85.3886,97998.0
2019-01-24 12:10:00,102.48,102.48,101.97,102.06,73292.0,85.4053,85.4053,84.9803,85.0553,73292.0
2019-01-24 12:15:00,102.06,102.26,102.06,102.18,65637.0,85.0553,85.222,85.0553,85.1553,65637.0
2019-01-24 12:20:00,102.19,102.26,102.03,102.11,51818.0,85.1636,85.222,85.0303,85.097,51818.0
2019-01-24 12:25:00,102.1,102.1,101.78,101.89,70503.0,85.0886,85.0886,84.8219,84.9136,70503.0
2019-01-24 12:30:00,101.91,102.06,101.87,101.87,81722.0,84.9303,85.0553,84.897,84.897,81722.0
2019-01-24 12:35:00,101.9,101.93,101.66,101.85,56069.0,84.922,84.947,84.7219,84.8803,56069.0
2019-01-24 12:40:00,101.83,101.85,101.48,101.73,65684.0,84.8636,84.8803,84.5719,84.7803,65684.0
2019-01-24 12:45:00,101.75,101.75,101.39,101.47,101764.0,84.7969,84.7969,84.4969,84.5636,101764.0
2019-01-24 12:50:00,101.43,101.5,101.31,101.43,74105.0,84.5303,84.5886,84.4303,84.5303,74105.0
2019-01-24 12:55:00,101.43,101.48,101.27,101.27,66091.0,84.5303,84.5719,84.3969,84.3969,66091.0
2019-01-24 13:00:00,101.26,101.34,100.97,101.12,64539.0,84.3886,84.4553,84.1469,84.2719,64539.0
2019-01-24 13:05:00,101.12,101.14,100.92,101.02,52354.0,84.2719,84.2886,84.1052,84.1886,52354.0
2019-01-24 13:10:00,101.02,101.02,100.4,100.5,174044.0,84.1886,84.1886,83.6719,83.7552,174044.0
2019-01-24 13:15:00,100.48,100.63,100.36,100.56,110150.0,83.7385,83.8636,83.6385,83.8052,110150.0
2019-01-24 13:20:00,100.54,100.71,100.29,100.29,134097.0,83.7885,83.9302,83.5802,83.5802,134097.0
2019-01-24 13:25:00,100.3,100.35,100.09,100.19,150623.0,83.5885,83.6302,83.4135,83.4969,150623.0
2019-01-24 13:30:00,100.19,100.64,100.17,100.62,122523.0,83.4969,83.8719,83.4802,83.8552,122523.0
2019-01-24 13:35:00,100.61,100.65,100.38,100.48,99369.0,83.8469,83.8802,83.6552,83.7385,99369.0
2019-01-24 13:40:00,100.5,100.52,100.25,100.26,73148.0,83.7552,83.7719,83.5469,83.5552,73148.0
2019-01-24 13:45:00,100.25,100.38,100.14,100.33,132233.0,83.5469,83.6552,83.4552,83.6135,132233.0
2019-01-24 13:50:00,100.35,100.76,100.35,100.74,61796.0,83.6302,83.9719,83.6302,83.9552,61796.0
2019-01-24 13:55:00,100.76,100.87,100.68,100.79,54120.0,83.9719,84.0636,83.9052,83.9969,54120.0
2019-01-24 14:00:00,100.79,100.94,100.63,100.65,100978.0,83.9969,84.1219,83.8636,83.8802,100978.0
2019-01-24 14:05:00,100.67,100.98,100.65,100.89,130715.0,83.8969,84.1552,83.8802,84.0802,130715.0
2019-01-24 14:10:00,100.92,101.03,100.86,100.87,47031.0,84.1052,84.1969,84.0552,84.0636,47031.0
2019-01-24 14:15:00,100.88,100.99,100.76,100.99,53806.0,84.0719,84.1636,83.9719,84.1636,53806.0
2019-01-24 14:20:00,100.98,101.1,100.91,100.93,74528.0,84.1552,84.2552,84.0969,84.1136,74528.0
2019-01-24 14:25:00,100.96,101.21,100.93,101.13,128390.0,84.1386,84.3469,84.1136,84.2802,128390.0
2019-01-24 14:30:00,101.12,101.15,100.99,101.13,123025.0,84.2719,84.2969,84.1636,84.2802,123025.0
2019-01-24 14:35:00,101.14,101.37,101.08,101.35,75481.0,84.2886,84.4803,84.2386,84.4636,75481.0
2019-01-24 14:40:00,101.35,101.54,101.34,101.49,94882.0,84.4636,84.6219,84.4553,84.5803,94882.0
2019-01-24 14:45:00,101.5,101.55,101.41,101.46,59341.0,84.5886,84.6303,84.5136,84.5553,59341.0
2019-01-24 14:50:00,101.46,101.74,101.44,101.73,86512.0,84.5553,84.7886,84.5386,84.7803,86512.0
2019-01-24 14:55:00,101.75,101.85,101.7,101.85,89231.0,84.7969,84.8803,84.7553,84.8803,89231.0
2019-01-24 15:00:00,101.84,101.98,101.77,101.94,121019.0,84.872,84.9886,84.8136,84.9553,121019.0
2019-01-24 15:05:00,101.95,102.02,101.94,101.98,121607.0,84.9636,85.022,84.9553,84.9886,121607.0
2019-01-24 15:10:00,101.98,102.1,101.92,102.09,107718.0,84.9886,85.0886,84.9386,85.0803,107718.0
2019-01-24 15:15:00,102.09,102.12,102.0,102.01,92307.0,85.0803,85.1053,85.0053,85.0136,92307.0
2019-01-24 15:20:00,102.01,102.06,101.73,101.91,110906.0,85.0136,85.0553,84.7803,84.9303,110906.0
2019-01-24 15:25:00,101.91,102.06,101.79,101.82,116206.0,84.9303,85.0553,84.8303,84.8553,116206.0
2019-01-24 15:30:00,101.82,101.93,101.71,101.86,120731.0,84.8553,84.947,84.7636,84.8886,120731.0
2019-01-24 15:35:00,101.87,101.9,101.84,101.88,94591.0,84.897,84.922,84.872,84.9053,94591.0
2019-01-24 15:40:00,101.88,101.99,101.85,101.95,143378.0,84.9053,84.997,84.8803,84.9636,143378.0
2019-01-24 15:45:00,101.94,102.0,101.74,101.76,168662.0,84.9553,85.0053,84.7886,84.8053,168662.0
2019-01-24 15:50:00,101.76,102.05,101.76,102.03,258114.0,84.8053,85.047,84.8053,85.0303,258114.0
2019-01-24 15:55:00,102.03,102.19,102.03,102.1,430419.0,85.0303,85.1636,85.0303,85.0886,430419.0
2019-01-25 09:30:00,102.82,103.9,102.72,103.45,576216.0,85.6887,86.5887,85.6053,86.2137,576216.0
2019-01-25 09:35:00,103.4,103.5,102.82,103.36,231977.0,86.172,86.2554,85.6887,86.1387,231977.0
2019-01-25 09:40:00,103.3,103.82,103.3,103.65,120969.0,86.0887,86.5221,86.0887,86.3804,120969.0
2019-01-25 09:45:00,103.61,104.17,103.61,104.09,185612.0,86.347,86.8137,86.347,86.7471,185612.0
2019-01-25 09:50:00,104.09,104.44,103.96,104.34,153822.0,86.7471,87.0388,86.6387,86.9554,153822.0
2019-01-25 09:55:00,104.32,104.34,103.89,104.14,170314.0,86.9387,86.9554,86.5804,86.7887,170314.0
2019-01-25 10:00:00,104.13,104.16,103.46,103.84,259669.0,86.7804,86.8054,86.222,86.5387,259669.0
2019-01-25 10:05:00,103.86,104.08,103.83,104.06,133544.0,86.5554,86.7387,86.5304,86.7221,133544.0
2019-01-25 10:10:00,104.05,104.13,103.63,104.01,112491.0,86.7137,86.7804,86.3637,86.6804,112491.0
2019-01-25 10:15:00,104.02,104.02,103.65,103.75,153172.0,86.6887,86.6887,86.3804,86.4637,153172.0
2019-01-25 10:20:00,103.74,103.87,103.42,103.58,121074.0,86.4554,86.5637,86.1887,86.322,121074.0
2019-01-25 10:25:00,103.6,103.73,103.48,103.57,122011.0,86.3387,86.447,86.2387,86.3137,122011.0
2019-01-25 10:30:00,103.57,103.72,103.36,103.36,115493.0,86.3137,86.4387,86.1387,86.1387,115493.0
2019-01-25 10:35:00,103.36,103.52,103.27,103.49,138456.0,86.1387,86.272,86.0637,86.247,138456.0
2019-01-25 10:40:00,103.47,103.57,103.35,103.55,85229.0,86.2304,86.3137,86.1304,86.297,85229.0
2019-01-25 10:45:00,103.56,103.59,103.35,103.42,95170.0,86.3054,86.3304,86.1304,86.1887,95170.0
2019-01-25 10:50:00,103.4,103.4,103.22,103.34,112501.0,86.172,86.172,86.022,86.122,112501.0
2019-01-25 10:55:00,103.33,103.5,103.26,103.46,102880.0,86.1137,86.2554,86.0554,86.222,102880.0
2019-01-25 11:00:00,103.47,103.56,103.33,103.47,143542.0,86.2304,86.3054,86.1137,86.2304,143542.0
2019-01-25 11:05:00,103.47,103.52,103.43,103.47,83494.0,86.2304,86.272,86.197,86.2304,83494.0
2019-01-25 11:10:00,103.48,103.52,103.42,103.48,148014.0,86.2387,86.272,86.1887,86.2387,148014.0
2019-01-25 11:15:00,103.48,103.49,103.22,103.22,100327.0,86.2387,86.247,86.022,86.022,100327.0
2019-01-25 11:20:00,103.22,103.31,103.22,103.28,61013.0,86.022,86.097,86.022,86.072,61013.0
2019-01-25 11:25:00,103.28,103.32,103.24,103.31,42980.0,86.072,86.1054,86.0387,86.097,42980.0
2019-01-25 11:30:00,103.31,103.47,103.29,103.34,92606.0,86.097,86.2304,86.0804,86.122,92606.0
2019-01-25 11:35:00,103.33,103.37,103.05,103.2,149680.0,86.1137,86.147,85.8803,86.0054,149680.0
2019-01-25 11:40:00,103.18,103.58,103.18,103.55,94981.0,85.9887,86.322,85.9887,86.297,94981.0
2019-01-25 11:45:00,103.55,103.58,103.37,103.54,73208.0,86.297,86.322,86.147,86.2887,73208.0
2019-01-25 11:50:00,103.55,103.7,103.54,103.68,64311.0,86.297,86.422,86.2887,86.4054,64311.0
2019-01-25 11:55:00,103.67,103.78,103.64,103.75,149425.0,86.397,86.4887,86.372,86.4637,149425.0
2019-01-25 12:00:00,103.75,103.8,103.64,103.77,57930.0,86.4637,86.5054,86.372,86.4804,57930.0
2019-01-25 12:05:00,103.76,103.96,103.63,103.65,116351.0,86.472,86.6387,86.3637,86.3804,116351.0
2019-01-25 12:10:00,103.65,103.93,103.62,103.93,81857.0,86.3804,86.6137,86.3554,86.6137,81857.0
2019-01-25 12:15:00,103.93,104.09,103.92,104.07,109414.0,86.6137,86.7471,86.6054,86.7304,109414.0
2019-01-25 12:20:00,104.07,104.29,104.06,104.25,62753.0,86.7304,86.9137,86.7221,86.8804,62753.0
2019-01-25 12:25:00,104.26,104.46,104.26,104.39,53697.0,86.8887,87.0554,86.8887,86.9971,53697.0
2019-01-25 12:30:00,104.35,104.39,104.23,104.39,44998.0,86.9637,86.9971,86.8637,86.9971,44998.0
2019-01-25 12:35:00,104.39,104.65,104.38,104.64,99731.0,86.9971,87.2138,86.9887,87.2054,99731.0
2019-01-25 12:40:00,104.64,104.67,104.37,104.39,82586.0,87.2054,87.2304,86.9804,86.9971,82586.0
2019-01-25 12:45:00,104.41,104.42,104.09,104.32,66733.0,87.0138,87.0221,86.7471,86.9387,66733.0
2019-01-25 12:50:00,104.33,104.4,104.16,104.4,61107.0,86.9471,87.0054,86.8054,87.0054,61107.0
2019-01-25 12:55:00,104.4,104.56,104.37,104.54,74053.0,87.0054,87.1388,86.9804,87.1221,74053.0
2019-01-25 13:00:00,104.54,104.62,104.32,104.32,58986.0,87.1221,87.1888,86.9387,86.9387,58986.0
2019-01-25 13:05:00,104.33,104.53,104.32,104.51,36634.0,86.9471,87.1138,86.9387,87.0971,36634.0
2019-01-25 13:10:00,104.5,104.5,104.27,104.32,52280.0,87.0888,87.0888,86.8971,86.9387,52280.0
2019-01-25 13:15:00,104.32,104.37,104.21,104.24,56959.0,86.9387,86.9804,86.8471,86.8721,56959.0
2019-01-25 13:20:00,104.25,104.48,104.23,104.48,44444.0,86.8804,87.0721,86.8637,87.0721,44444.0
2019-01-25 13:25:00,104.47,104.52,104.43,104.45,43449.0,87.0638,87.1054,87.0304,87.0471,43449.0
2019-01-25 13:30:00,104.43,104.51,104.32,104.33,38786.0,87.0304,87.0971,86.9387,86.9471,38786.0
2019-01-25 13:35:00,104.33,104.44,104.3,104.43,138450.0,86.9471,87.0388,86.9221,87.0304,138450.0
2019-01-25 13:40:00,104.44,104.52,104.34,104.46,66259.0,87.0388,87.1054,86.9554,87.0554,66259.0
2019-01-25 13:45:00,104.46,104.72,104.46,104.7,72462.0,87.0554,87.2721,87.0554,87.2554,72462.0
2019-01-25 13:50:00,104.71,104.75,104.66,104.68,58130.0,87.2638,87.2971,87.2221,87.2388,58130.0
2019-01-25 13:55:00,104.68,104.74,104.6,104.71,83740.0,87.2388,87.2888,87.1721,87.2638,83740.0
2019-01-25 14:00:00,104.72,104.74,104.53,104.58,53630.0,87.2721,87.2888,87.1138,87.1554,53630.0
2019-01-25 14:05:00,104.58,104.81,104.58,104.78,81497.0,87.1554,87.3471,87.1554,87.3221,81497.0
2019-01-25 14:10:00,104.78,104.79,104.68,104.78,86199.0,87.3221,87.3304,87.2388,87.3221,86199.0
2019-01-25 14:15:00,104.78,104.87,104.72,104.78,86380.0,87.3221,87.3971,87.2721,87.3221,86380.0
2019-01-25 14:20:00,104.79,104.81,104.52,104.65,155754.0,87.3304,87.3471,87.1054,87.2138,155754.0
2019-01-25 14:25:00,104.64,104.72,104.49,104.59,123540.0,87.2054,87.2721,87.0804,87.1638,123540.0
2019-01-25 14:30:00,104.59,104.64,104.39,104.44,72214.0,87.1638,87.2054,86.9971,87.0388,72214.0
2019-01-25 14:35:00,104.46,104.55,104.41,104.52,58542.0,87.0554,87.1304,87.0138,87.1054,58542.0
2019-01-25 14:40:00,104.52,104.63,104.47,104.6,57046.0,87.1054,87.1971,87.0638,87.1721,57046.0
2019-01-25 14:45:00,104.59,104.61,104.54,104.6,57140.0,87.1638,87.1804,87.1221,87.1721,57140.0
2019-01-25 14:50:00,104.59,104.64,104.49,104.6,74830.0,87.1638,87.2054,87.0804,87.1721,74830.0
2019-01-25 14:55:00,104.59,104.69,104.52,104.57,56933.0,87.1638,87.2471,87.1054,87.1471,56933.0
2019-01-25 15:00:00,104.58,104.63,104.53,104.56,62561.0,87.1554,87.1971,87.1138,87.1388,62561.0
2019-01-25 15:05:00,104.57,104.6,104.45,104.47,84997.0,87.1471,87.1721,87.0471,87.0638,84997.0
2019-01-25 15:10:00,104.48,104.59,104.46,104.56,103569.0,87.0721,87.1638,87.0554,87.1388,103569.0
2019-01-25 15:15:00,104.56,104.6,104.5,104.54,112888.0,87.1388,87.1721,87.0888,87.1221,112888.0
2019-01-25 15:20:00,104.55,104.6,104.54,104.56,85653.0,87.1304,87.1721,87.1221,87.1388,85653.0
2019-01-25 15:25:00,104.57,104.72,104.52,104.56,113580.0,87.1471,87.2721,87.1054,87.1388,113580.0
2019-01-25 15:30:00,104.56,104.59,104.41,104.45,127469.0,87.1388,87.1638,87.0138,87.0471,127469.0
2019-01-25 15:35:00,104.45,104.51,104.39,104.5,114394.0,87.0471,87.0971,86.9971,87.0888,114394.0
2019-01-25 15:40:00,104.5,104.6,104.5,104.56,166834.0,87.0888,87.1721,87.0888,87.1388,166834.0
2019-01-25 15:45:00,104.56,104.63,104.53,104.53,183048.0,87.1388,87.1971,87.1138,87.1138,183048.0
2019-01-25 15:50:00,104.53,104.54,104.27,104.32,203482.0,87.1138,87.1221,86.8971,86.9387,203482.0
2019-01-25 15:55:00,104.32,104.5,104.29,104.43,589885.0,86.9387,87.0888,86.9137,87.0304,589885.0
2019-01-28 09:30:00,101.79,102.58,101.76,102.22,449552.0,84.8303,85.4887,84.8053,85.1886,449552.0
2019-01-28 09:35:00,102.22,102.53,101.89,102.31,200143.0,85.1886,85.447,84.9136,85.2636,200143.0
2019-01-28 09:40:00,102.28,102.63,102.13,102.38,168512.0,85.2386,85.5303,85.1136,85.322,168512.0
2019-01-28 09:45:00,102.37,102.53,102.17,102.17,116321.0,85.3136,85.447,85.147,85.147,116321.0
2019-01-28 09:50:00,102.15,102.57,102.04,102.45,135809.0,85.1303,85.4803,85.0386,85.3803,135809.0
2019-01-28 09:55:00,102.4,103.19,102.36,103.06,125006.0,85.3386,85.997,85.3053,85.8887,125006.0
2019-01-28 10:00:00,103.09,103.18,102.84,103.03,95156.0,85.9137,85.9887,85.7053,85.8637,95156.0
2019-01-28 10:05:00,103.03,103.57,103.01,103.47,102573.0,85.8637,86.3137,85.847,86.2304,102573.0
2019-01-28 10:10:00,103.46,103.61,103.36,103.42,77273.0,86.222,86.347,86.1387,86.1887,77273.0
2019-01-28 10:15:00,103.41,103.74,103.39,103.67,42455.0,86.1804,86.4554,86.1637,86.397,42455.0
2019-01-28 10:20:00,103.67,103.83,103.61,103.7,52228.0,86.397,86.5304,86.347,86.422,52228.0
2019-01-28 10:25:00,103.72,103.73,103.54,103.61,83072.0,86.4387,86.447,86.2887,86.347,83072.0
2019-01-28 10:30:00,103.6,103.85,103.52,103.73,76501.0,86.3387,86.5471,86.272,86.447,76501.0
2019-01-28 10:35:00,103.74,103.8,103.65,103.69,56313.0,86.4554,86.5054,86.3804,86.4137,56313.0
2019-01-28 10:40:00,103.69,104.11,103.68,104.1,97041.0,86.4137,86.7637,86.4054,86.7554,97041.0
2019-01-28 10:45:00,104.12,104.13,103.71,103.72,47209.0,86.7721,86.7804,86.4304,86.4387,47209.0
2019-01-28 10:50:00,103.71,103.9,103.64,103.84,38471.0,86.4304,86.5887,86.372,86.5387,38471.0
2019-01-28 10:55:00,103.84,103.89,103.51,103.51,59164.0,86.5387,86.5804,86.2637,86.2637,59164.0
2019-01-28 11:00:00,103.5,103.55,103.35,103.36,63528.0,86.2554,86.297,86.1304,86.1387,63528.0
2019-01-28 11:05:00,103.35,103.61,103.35,103.56,59165.0,86.1304,86.347,86.1304,86.3054,59165.0
2019-01-28 11:10:00,103.56,103.73,103.46,103.64,35123.0,86.3054,86.447,86.222,86.372,35123.0
2019-01-28 11:15:00,103.62,103.65,103.39,103.5,40246.0,86.3554,86.3804,86.1637,86.2554,40246.0
2019-01-28 11:20:00,103.51,103.59,103.33,103.4,38158.0,86.2637,86.3304,86.1137,86.172,38158.0
2019-01-28 11:25:00,103.4,103.57,103.37,103.49,31170.0,86.172,86.3137,86.147,86.247,31170.0
2019-01-28 11:30:00,103.49,103.56,103.38,103.4,42099.0,86.247,86.3054,86.1554,86.172,42099.0
2019-01-28 11:35:00,103.42,103.48,103.31,103.32,44072.0,86.1887,86.2387,86.097,86.1054,44072.0
2019-01-28 11:40:00,103.32,103.32,103.06,103.09,120788.0,86.1054,86.1054,85.8887,85.9137,120788.0
2019-01-28 11:45:00,103.07,103.13,102.85,103.01,97696.0,85.897,85.947,85.7137,85.847,97696.0
2019-01-28 11:50:00,103.0,103.09,102.74,102.74,48720.0,85.8387,85.9137,85.622,85.622,48720.0
2019-01-28 11:55:00,102.74,102.82,102.62,102.62,46937.0,85.622,85.6887,85.522,85.522,46937.0
2019-01-28 12:00:00,102.6,102.77,102.52,102.62,45737.0,85.5053,85.647,85.4387,85.522,45737.0
2019-01-28 12:05:00,102.63,102.79,102.61,102.77,64565.0,85.5303,85.6637,85.5137,85.647,64565.0
2019-01-28 12:10:00,102.76,102.81,102.69,102.79,28290.0,85.6387,85.6803,85.5803,85.6637,28290.0
2019-01-28 12:15:00,102.8,102.89,102.79,102.8,45774.0,85.672,85.747,85.6637,85.672,45774.0
2019-01-28 12:20:00,102.79,102.94,102.78,102.89,32359.0,85.6637,85.7887,85.6553,85.747,32359.0
2019-01-28 12:25:00,102.9,102.97,102.89,102.91,43204.0,85.7553,85.8137,85.747,85.7637,43204.0
2019-01-28 12:30:00,102.9,102.96,102.72,102.73,59310.0,85.7553,85.8053,85.6053,85.6137,59310.0
2019-01-28 12:35:00,102.74,102.79,102.68,102.76,32850.0,85.622,85.6637,85.572,85.6387,32850.0
2019-01-28 12:40:00,102.77,102.86,102.71,102.77,41340.0,85.647,85.722,85.597,85.647,41340.0
2019-01-28 12:45:00,102.77,102.81,102.68,102.73,39601.0,85.647,85.6803,85.572,85.6137,39601.0
2019-01-28 12:50:00,102.73,102.81,102.69,102.69,28369.0,85.6137,85.6803,85.5803,85.5803,28369.0
2019-01-28 12:55:00,102.69,102.71,102.54,102.6,32889.0,85.5803,85.597,85.4553,85.5053,32889.0
2019-01-28 13:00:00,102.59,102.61,102.41,102.5,32756.0,85.497,85.5137,85.347,85.422,32756.0
2019-01-28 13:05:00,102.5,102.58,102.42,102.58,71185.0,85.422,85.4887,85.3553,85.4887,71185.0
2019-01-28 13:10:00,102.58,102.66,102.55,102.6,56887.0,85.4887,85.5553,85.4637,85.5053,56887.0
2019-01-28 13:15:00,102.61,102.68,102.54,102.6,49806.0,85.5137,85.572,85.4553,85.5053,49806.0
2019-01-28 13:20:00,102.59,102.75,102.56,102.64,31756.0,85.497,85.6303,85.472,85.5387,31756.0
2019-01-28 13:25:00,102.64,102.69,102.57,102.59,24368.0,85.5387,85.5803,85.4803,85.497,24368.0
2019-01-28 13:30:00,102.59,102.65,102.52,102.61,78708.0,85.497,85.547,85.4387,85.5137,78708.0
2019-01-28 13:35:00,102.62,102.67,102.61,102.67,26943.0,85.522,85.5637,85.5137,85.5637,26943.0
2019-01-28 13:40:00,102.65,102.66,102.51,102.51,31312.0,85.547,85.5553,85.4303,85.4303,31312.0
2019-01-28 13:45:00,102.5,102.68,102.5,102.68,39219.0,85.422,85.572,85.422,85.572,39219.0
2019-01-28 13:50:00,102.66,102.79,102.62,102.78,32885.0,85.5553,85.6637,85.522,85.6553,32885.0
2019-01-28 13:55:00,102.78,102.94,102.78,102.82,71061.0,85.6553,85.7887,85.6553,85.6887,71061.0
2019-01-28 14:00:00,102.85,102.94,102.65,102.65,38913.0,85.7137,85.7887,85.547,85.547,38913.0
2019-01-28 14:05:00,102.63,102.69,102.61,102.64,34940.0,85.5303,85.5803,85.5137,85.5387,34940.0
2019-01-28 14:10:00,102.63,102.64,102.53,102.56,46873.0,85.5303,85.5387,85.447,85.472,46873.0
2019-01-28 14:15:00,102.57,102.63,102.54,102.58,81443.0,85.4803,85.5303,85.4553,85.4887,81443.0
2019-01-28 14:20:00,102.58,102.67,102.44,102.45,56926.0,85.4887,85.5637,85.372,85.3803,56926.0
2019-01-28 14:25:00,102.46,102.51,102.42,102.46,49885.0,85.3886,85.4303,85.3553,85.3886,49885.0
2019-01-28 14:30:00,102.45,102.51,102.4,102.44,72995.0,85.3803,85.4303,85.3386,85.372,72995.0
2019-01-28 14:35:00,102.44,102.55,102.33,102.49,39447.0,85.372,85.4637,85.2803,85.4137,39447.0
2019-01-28 14:40:00,102.48,102.51,102.37,102.48,40345.0,85.4053,85.4303,85.3136,85.4053,40345.0
2019-01-28 14:45:00,102.48,102.61,102.47,102.6,37499.0,85.4053,85.5137,85.397,85.5053,37499.0
2019-01-28 14:50:00,102.61,102.74,102.5,102.54,92068.0,85.5137,85.622,85.422,85.4553,92068.0
2019-01-28 14:55:00,102.54,102.54,102.43,102.48,85534.0,85.4553,85.4553,85.3636,85.4053,85534.0
2019-01-28 15:00:00,102.5,102.59,102.48,102.48,96733.0,85.422,85.497,85.4053,85.4053,96733.0
2019-01-28 15:05:00,102.49,102.51,102.34,102.42,53791.0,85.4137,85.4303,85.2886,85.3553,53791.0
2019-01-28 15:10:00,102.41,102.54,102.33,102.53,43637.0,85.347,85.4553,85.2803,85.447,43637.0
2019-01-28 15:15:00,102.52,102.53,102.44,102.51,56277.0,85.4387,85.447,85.372,85.4303,56277.0
2019-01-28 15:20:00,102.51,102.63,102.47,102.6,82317.0,85.4303,85.5303,85.397,85.5053,82317.0
2019-01-28 15:25:00,102.59,102.6,102.48,102.48,63028.0,85.497,85.5053,85.4053,85.4053,63028.0
2019-01-28 15:30:00,102.49,102.58,102.41,102.58,83713.0,85.4137,85.4887,85.347,85.4887,83713.0
2019-01-28 15:35:00,102.58,102.71,102.56,102.66,104959.0,85.4887,85.597,85.472,85.5553,104959.0
2019-01-28 15:40:00,102.66,102.67,102.56,102.56,69347.0,85.5553,85.5637,85.472,85.472,69347.0
2019-01-28 15:45:00,102.56,102.66,102.55,102.55,79811.0,85.472,85.5553,85.4637,85.4637,79811.0
2019-01-28 15:50:00,102.56,102.63,102.5,102.62,102168.0,85.472,85.5303,85.422,85.522,102168.0
2019-01-28 15:55:00,102.62,102.87,102.56,102.66,313983.0,85.522,85.7303,85.472,85.5553,313983.0
2019-01-29 09:30:00,102.86,103.47,102.77,102.95,151076.0,85.722,86.2304,85.647,85.797,151076.0
2019-01-29 09:35:00,102.95,103.07,102.41,102.65,102760.0,85.797,85.897,85.347,85.547,102760.0
2019-01-29 09:40:00,102.69,102.8,102.39,102.39,122965.0,85.5803,85.672,85.3303,85.3303,122965.0
2019-01-29 09:45:00,102.36,102.74,102.32,102.65,41844.0,85.3053,85.622,85.272,85.547,41844.0
2019-01-29 09:50:00,102.67,102.94,102.67,102.81,37153.0,85.5637,85.7887,85.5637,85.6803,37153.0
2019-01-29 09:55:00,102.83,102.84,102.62,102.62,30137.0,85.697,85.7053,85.522,85.522,30137.0
2019-01-29 10:00:00,102.65,103.01,102.63,102.98,41169.0,85.547,85.847,85.5303,85.822,41169.0
2019-01-29 10:05:00,102.99,103.02,102.6,102.62,58956.0,85.8303,85.8553,85.5053,85.522,58956.0
2019-01-29 10:10:00,102.59,102.66,102.53,102.57,44411.0,85.497,85.5553,85.447,85.4803,44411.0
2019-01-29 10:15:00,102.55,102.62,102.39,102.62,47533.0,85.4637,85.522,85.3303,85.522,47533.0
2019-01-29 10:20:00,102.62,102.73,102.55,102.6,51322.0,85.522,85.6137,85.4637,85.5053,51322.0
2019-01-29 10:25:00,102.6,102.96,102.6,102.95,42189.0,85.5053,85.8053,85.5053,85.797,42189.0
2019-01-29 10:30:00,102.97,102.99,102.64,102.72,42446.0,85.8137,85.8303,85.5387,85.6053,42446.0
2019-01-29 10:35:00,102.74,102.74,102.55,102.6,31799.0,85.622,85.622,85.4637,85.5053,31799.0
2019-01-29 10:40:00,102.6,102.69,102.48,102.57,37655.0,85.5053,85.5803,85.4053,85.4803,37655.0
2019-01-29 10:45:00,102.59,102.64,102.36,102.43,38715.0,85.497,85.5387,85.3053,85.3636,38715.0
2019-01-29 10:50:00,102.42,102.43,102.23,102.3,49168.0,85.3553,85.3636,85.197,85.2553,49168.0
2019-01-29 10:55:00,102.28,102.3,101.97,102.11,67761.0,85.2386,85.2553,84.9803,85.097,67761.0
2019-01-29 11:00:00,102.09,102.15,101.96,102.08,60794.0,85.0803,85.1303,84.972,85.072,60794.0
2019-01-29 11:05:00,102.05,102.25,102.01,102.22,35037.0,85.047,85.2136,85.0136,85.1886,35037.0
2019-01-29 11:10:00,102.23,102.29,102.01,102.05,57318.0,85.197,85.247,85.0136,85.047,57318.0
2019-01-29 11:15:00,102.07,102.22,102.04,102.21,71453.0,85.0636,85.1886,85.0386,85.1803,71453.0
2019-01-29 11:20:00,102.22,102.3,102.06,102.07,40491.0,85.1886,85.2553,85.0553,85.0636,40491.0
2019-01-29 11:25:00,102.07,102.3,102.06,102.19,29405.0,85.0636,85.2553,85.0553,85.1636,29405.0
2019-01-29 11:30:00,102.21,102.38,102.21,102.31,40441.0,85.1803,85.322,85.1803,85.2636,40441.0
2019-01-29 11:35:00,102.29,102.43,102.25,102.31,37689.0,85.247,85.3636,85.2136,85.2636,37689.0
2019-01-29 11:40:00,102.31,102.32,102.18,102.25,27778.0,85.2636,85.272,85.1553,85.2136,27778.0
2019-01-29 11:45:00,102.26,102.31,102.16,102.2,46650.0,85.222,85.2636,85.1386,85.172,46650.0
2019-01-29 11:50:00,102.18,102.29,102.15,102.25,34543.0,85.1553,85.247,85.1303,85.2136,34543.0
2019-01-29 11:55:00,102.26,102.3,102.12,102.12,34600.0,85.222,85.2553,85.1053,85.1053,34600.0
2019-01-29 12:00:00,102.12,102.22,102.06,102.17,33547.0,85.1053,85.1886,85.0553,85.147,33547.0
2019-01-29 12:05:00,102.16,102.18,102.02,102.05,28271.0,85.1386,85.1553,85.022,85.047,28271.0
2019-01-29 12:10:00,102.05,102.32,101.91,102.31,64768.0,85.047,85.272,84.9303,85.2636,64768.0
2019-01-29 12:15:00,102.31,102.35,102.22,102.3,44702.0,85.2636,85.297,85.1886,85.2553,44702.0
2019-01-29 12:20:00,102.29,102.42,102.28,102.36,31705.0,85.247,85.3553,85.2386,85.3053,31705.0
2019-01-29 12:25:00,102.36,102.37,102.23,102.27,26177.0,85.3053,85.3136,85.197,85.2303,26177.0
2019-01-29 12:30:00,102.25,102.31,102.17,102.3,79667.0,85.2136,85.2636,85.147,85.2553,79667.0
2019-01-29 12:35:00,102.29,102.29,102.04,102.06,39486.0,85.247,85.247,85.0386,85.0553,39486.0
2019-01-29 12:40:00,102.06,102.08,101.97,102.07,58180.0,85.0553,85.072,84.9803,85.0636,58180.0
2019-01-29 12:45:00,102.08,102.16,102.08,102.14,31955.0,85.072,85.1386,85.072,85.122,31955.0
2019-01-29 12:50:00,102.15,102.24,102.15,102.2,35742.0,85.1303,85.2053,85.1303,85.172,35742.0
2019-01-29 12:55:00,102.21,102.29,102.11,102.14,43201.0,85.1803,85.247,85.097,85.122,43201.0
2019-01-29 13:00:00,102.14,102.15,102.03,102.12,31948.0,85.122,85.1303,85.0303,85.1053,31948.0
2019-01-29 13:05:00,102.12,102.18,102.0,102.13,35150.0,85.1053,85.1553,85.0053,85.1136,35150.0
2019-01-29 13:10:00,102.14,102.18,102.06,102.06,46567.0,85.122,85.1553,85.0553,85.0553,46567.0
2019-01-29 13:15:00,102.06,102.32,102.04,102.29,58953.0,85.0553,85.272,85.0386,85.247,58953.0
2019-01-29 13:20:00,102.3,102.32,102.23,102.29,39184.0,85.2553,85.272,85.197,85.247,39184.0
2019-01-29 13:25:00,102.3,102.32,102.24,102.29,29792.0,85.2553,85.272,85.2053,85.247,29792.0
2019-01-29 13:30:00,102.29,102.31,102.12,102.12,30917.0,85.247,85.2636,85.1053,85.1053,30917.0
2019-01-29 13:35:00,102.11,102.22,102.08,102.21,43874.0,85.097,85.1886,85.072,85.1803,43874.0
2019-01-29 13:40:00,102.21,102.31,102.12,102.29,45749.0,85.1803,85.2636,85.1053,85.247,45749.0
2019-01-29 13:45:00,102.29,102.31,102.23,102.25,44558.0,85.247,85.2636,85.197,85.2136,44558.0
2019-01-29 13:50:00,102.26,102.34,102.21,102.25,37479.0,85.222,85.2886,85.1803,85.2136,37479.0
2019-01-29 13:55:00,102.24,102.31,102.22,102.29,51745.0,85.2053,85.2636,85.1886,85.247,51745.0
2019-01-29 14:00:00,102.28,102.29,102.14,102.15,35118.0,85.2386,85.247,85.122,85.1303,35118.0
2019-01-29 14:05:00,102.16,102.19,102.09,102.16,57332.0,85.1386,85.1636,85.0803,85.1386,57332.0
2019-01-29 14:10:00,102.16,102.16,102.08,102.09,22690.0,85.1386,85.1386,85.072,85.0803,22690.0
2019-01-29 14:15:00,102.1,102.1,102.01,102.01,32432.0,85.0886,85.0886,85.0136,85.0136,32432.0
2019-01-29 14:20:00,102.02,102.05,101.93,101.98,43330.0,85.022,85.047,84.947,84.9886,43330.0
2019-01-29 14:25:00,101.98,102.08,101.97,102.03,33995.0,84.9886,85.072,84.9803,85.0303,33995.0
2019-01-29 14:30:00,102.02,102.03,101.91,101.94,68746.0,85.022,85.0303,84.9303,84.9553,68746.0
2019-01-29 14:35:00,101.93,101.94,101.81,101.85,93062.0,84.947,84.9553,84.8469,84.8803,93062.0
2019-01-29 14:40:00,101.85,101.9,101.78,101.89,78500.0,84.8803,84.922,84.8219,84.9136,78500.0
2019-01-29 14:45:00,101.88,101.92,101.74,101.75,54818.0,84.9053,84.9386,84.7886,84.7969,54818.0
2019-01-29 14:50:00,101.74,101.88,101.74,101.87,41788.0,84.7886,84.9053,84.7886,84.897,41788.0
2019-01-29 14:55:00,101.88,101.89,101.78,101.85,42133.0,84.9053,84.9136,84.8219,84.8803,42133.0
2019-01-29 15:00:00,101.85,101.89,101.78,101.86,59936.0,84.8803,84.9136,84.8219,84.8886,59936.0
2019-01-29 15:05:00,101.86,101.88,101.76,101.82,74341.0,84.8886,84.9053,84.8053,84.8553,74341.0
2019-01-29 15:10:00,101.82,101.85,101.74,101.75,63912.0,84.8553,84.8803,84.7886,84.7969,63912.0
2019-01-29 15:15:00,101.75,101.8,101.7,101.79,73150.0,84.7969,84.8386,84.7553,84.8303,73150.0
2019-01-29 15:20:00,101.8,101.95,101.77,101.92,104909.0,84.8386,84.9636,84.8136,84.9386,104909.0
2019-01-29 15:25:00,101.91,101.94,101.86,101.93,69039.0,84.9303,84.9553,84.8886,84.947,69039.0
2019-01-29 15:30:00,101.93,101.97,101.91,101.93,110136.0,84.947,84.9803,84.9303,84.947,110136.0
2019-01-29 15:35:00,101.92,101.92,101.78,101.81,100306.0,84.9386,84.9386,84.8219,84.8469,100306.0
2019-01-29 15:40:00,101.81,101.85,101.72,101.8,128595.0,84.8469,84.8803,84.7719,84.8386,128595.0
2019-01-29 15:45:00,101.8,101.83,101.58,101.58,129477.0,84.8386,84.8636,84.6553,84.6553,129477.0
2019-01-29 15:50:00,101.58,101.59,101.43,101.48,178235.0,84.6553,84.6636,84.5303,84.5719,178235.0
2019-01-29 15:55:00,101.49,101.55,101.31,101.34,440353.0,84.5803,84.6303,84.4303,84.4553,440353.0
2019-01-30 09:30:00,101.68,101.95,101.53,101.75,134665.0,85.3774,85.6041,85.2515,85.4362,134665.0
2019-01-30 09:35:00,101.71,101.93,101.6,101.91,125550.0,85.4026,85.5873,85.3103,85.5705,125550.0
2019-01-30 09:40:00,101.9,102.03,101.19,101.39,119875.0,85.5622,85.6713,84.966,85.1339,119875.0
2019-01-30 09:45:00,101.39,101.49,101.09,101.1,83490.0,85.1339,85.2179,84.882,84.8904,83490.0
2019-01-30 09:50:00,101.09,101.37,101.07,101.37,62871.0,84.882,85.1171,84.8652,85.1171,62871.0
2019-01-30 09:55:00,101.35,101.36,100.9,100.97,48957.0,85.1003,85.1087,84.7225,84.7813,48957.0
2019-01-30 10:00:00,100.98,101.11,100.71,100.75,80462.0,84.7897,84.8988,84.5629,84.5965,80462.0
2019-01-30 10:05:00,100.74,100.8,100.54,100.66,130505.0,84.5881,84.6385,84.4202,84.521,130505.0
2019-01-30 10:10:00,100.66,101.21,100.66,101.06,70174.0,84.521,84.9828,84.521,84.8568,70174.0
2019-01-30 10:15:00,101.04,101.1,100.82,100.95,32757.0,84.84,84.8904,84.6553,84.7645,32757.0
2019-01-30 10:20:00,100.96,101.11,100.94,101.01,49328.0,84.7729,84.8988,84.7561,84.8148,49328.0
2019-01-30 10:25:00,101.01,101.18,100.88,100.95,78885.0,84.8148,84.9576,84.7057,84.7645,78885.0
2019-01-30 10:30:00,100.96,101.1,100.94,100.95,71858.0,84.7729,84.8904,84.7561,84.7645,71858.0
2019-01-30 10:35:00,100.93,101.02,100.76,100.83,89980.0,84.7477,84.8232,84.6049,84.6637,89980.0
2019-01-30 10:40:00,100.85,100.92,100.68,100.92,41945.0,84.6805,84.7393,84.5378,84.7393,41945.0
2019-01-30 10:45:00,100.91,101.14,100.91,100.91,72501.0,84.7309,84.924,84.7309,84.7309,72501.0
2019-01-30 10:50:00,100.9,100.91,100.56,100.67,58191.0,84.7225,84.7309,84.437,84.5294,58191.0
2019-01-30 10:55:00,100.73,100.81,100.58,100.58,30376.0,84.5797,84.6469,84.4538,84.4538,30376.0
2019-01-30 11:00:00,100.6,101.08,100.6,101.02,80639.0,84.4706,84.8736,84.4706,84.8232,80639.0
2019-01-30 11:05:00,101.02,101.03,100.77,100.77,47277.0,84.8232,84.8316,84.6133,84.6133,47277.0
2019-01-30 11:10:00,100.78,100.8,100.53,100.56,41951.0,84.6217,84.6385,84.4118,84.437,41951.0
2019-01-30 11:15:00,100.6,100.77,100.59,100.6,30960.0,84.4706,84.6133,84.4622,84.4706,30960.0
2019-01-30 11:20:00,100.62,100.67,100.49,100.59,79594.0,84.4874,84.5294,84.3782,84.4622,79594.0
2019-01-30 11:25:00,100.57,100.61,100.34,100.4,77698.0,84.4454,84.479,84.2523,84.3027,77698.0
2019-01-30 11:30:00,100.39,100.41,100.2,100.28,76317.0,84.2943,84.311,84.1347,84.2019,76317.0
2019-01-30 11:35:00,100.28,100.44,100.18,100.43,39958.0,84.2019,84.3362,84.1179,84.3278,39958.0
2019-01-30 11:40:00,100.44,100.62,100.39,100.55,57793.0,84.3362,84.4874,84.2943,84.4286,57793.0
2019-01-30 11:45:00,100.57,100.78,100.54,100.74,28275.0,84.4454,84.6217,84.4202,84.5881,28275.0
2019-01-30 11:50:00,100.74,100.74,100.59,100.68,33394.0,84.5881,84.5881,84.4622,84.5378,33394.0
2019-01-30 11:55:00,100.68,100.83,100.68,100.83,26791.0,84.5378,84.6637,84.5378,84.6637,26791.0
2019-01-30 12:00:00,100.89,100.92,100.76,100.8,30717.0,84.7141,84.7393,84.6049,84.6385,30717.0
2019-01-30 12:05:00,100.81,100.94,100.74,100.9,28259.0,84.6469,84.7561,84.5881,84.7225,28259.0
2019-01-30 12:10:00,100.9,101.07,100.9,101.05,20074.0,84.7225,84.8652,84.7225,84.8484,20074.0
2019-01-30 12:15:00,101.04,101.22,100.99,101.17,27811.0,84.84,84.9912,84.7981,84.9492,27811.0
2019-01-30 12:20:00,101.18,101.3,101.15,101.21,38218.0,84.9576,85.0584,84.9324,84.9828,38218.0
2019-01-30 12:25:00,101.23,101.3,101.19,101.22,41166.0,84.9996,85.0584,84.966,84.9912,41166.0
2019-01-30 12:30:00,101.21,101.24,101.08,101.08,40571.0,84.9828,85.008,84.8736,84.8736,40571.0
2019-01-30 12:35:00,101.08,101.12,101.03,101.09,26631.0,84.8736,84.9072,84.8316,84.882,26631.0
2019-01-30 12:40:00,101.11,101.13,100.87,100.95,86949.0,84.8988,84.9156,84.6973,84.7645,86949.0
2019-01-30 12:45:00,100.95,101.0,100.82,100.99,35510.0,84.7645,84.8065,84.6553,84.7981,35510.0
2019-01-30 12:50:00,101.0,101.02,100.95,100.98,25270.0,84.8065,84.8232,84.7645,84.7897,25270.0
2019-01-30 12:55:00,101.01,101.06,100.9,101.06,17513.0,84.8148,84.8568,84.7225,84.8568,17513.0
2019-01-30 13:00:00,101.06,101.12,100.97,101.0,13559.0,84.8568,84.9072,84.7813,84.8065,13559.0
2019-01-30 13:05:00,101.02,101.09,101.01,101.06,19105.0,84.8232,84.882,84.8148,84.8568,19105.0
2019-01-30 13:10:00,101.05,101.08,100.96,101.01,19363.0,84.8484,84.8736,84.7729,84.8148,19363.0
2019-01-30 13:15:00,101.02,101.05,100.94,101.05,20574.0,84.8232,84.8484,84.7561,84.8484,20574.0
2019-01-30 13:20:00,101.04,101.04,100.86,100.86,34524.0,84.84,84.84,84.6889,84.6889,34524.0
2019-01-30 13:25:00,100.87,100.95,100.85,100.91,21291.0,84.6973,84.7645,84.6805,84.7309,21291.0
2019-01-30 13:30:00,100.91,101.04,100.91,101.03,15107.0,84.7309,84.84,84.7309,84.8316,15107.0
2019-01-30 13:35:00,101.04,101.06,101.0,101.03,18238.0,84.84,84.8568,84.8065,84.8316,18238.0
2019-01-30 13:40:00,101.04,101.07,100.93,100.93,21679.0,84.84,84.8652,84.7477,84.7477,21679.0
2019-01-30 13:45:00,100.95,100.95,100.84,100.89,25256.0,84.7645,84.7645,84.6721,84.7141,25256.0
2019-01-30 13:50:00,100.89,101.05,100.88,101.02,26395.0,84.7141,84.8484,84.7057,84.8232,26395.0
2019-01-30 13:55:00,101.02,101.15,100.98,101.07,46369.0,84.8232,84.9324,84.7897,84.8652,46369.0
2019-01-30 14:00:00,100.98,101.9,100.9,101.86,111880.0,84.7897,85.5622,84.7225,85.5286,111880.0
2019-01-30 14:05:00,101.89,101.95,101.73,101.73,112685.0,85.5538,85.6041,85.4194,85.4194,112685.0
2019-01-30 14:10:00,101.74,102.19,101.7,102.09,78250.0,85.4278,85.8057,85.3942,85.7217,78250.0
2019-01-30 14:15:00,102.09,102.22,101.84,102.13,90964.0,85.7217,85.8308,85.5118,85.7553,90964.0
2019-01-30 14:20:00,102.18,102.4,102.12,102.27,77821.0,85.7973,85.982,85.7469,85.8728,77821.0
2019-01-30 14:25:00,102.27,102.34,102.11,102.19,63826.0,85.8728,85.9316,85.7385,85.8057,63826.0
2019-01-30 14:30:00,102.18,102.35,102.09,102.31,144873.0,85.7973,85.94,85.7217,85.9064,144873.0
2019-01-30 14:35:00,102.29,102.38,102.03,102.19,76908.0,85.8896,85.9652,85.6713,85.8057,76908.0
2019-01-30 14:40:00,102.2,102.27,102.05,102.2,45393.0,85.8141,85.8728,85.6881,85.8141,45393.0
2019-01-30 14:45:00,102.19,102.42,102.16,102.39,65653.0,85.8057,85.9988,85.7805,85.9736,65653.0
2019-01-30 14:50:00,102.4,102.54,102.27,102.45,68174.0,85.982,86.0995,85.8728,86.024,68174.0
2019-01-30 14:55:00,102.47,102.62,102.46,102.58,54423.0,86.0408,86.1667,86.0324,86.1331,54423.0
2019-01-30 15:00:00,102.59,102.63,102.47,102.47,62797.0,86.1415,86.1751,86.0408,86.0408,62797.0
2019-01-30 15:05:00,102.47,102.49,102.29,102.29,73505.0,86.0408,86.0576,85.8896,85.8896,73505.0
2019-01-30 15:10:00,102.28,102.34,102.07,102.32,73297.0,85.8812,85.9316,85.7049,85.9148,73297.0
2019-01-30 15:15:00,102.32,102.41,102.22,102.31,58072.0,85.9148,85.9904,85.8308,85.9064,58072.0
2019-01-30 15:20:00,102.32,102.46,102.19,102.31,84796.0,85.9148,86.0324,85.8057,85.9064,84796.0
2019-01-30 15:25:00,102.3,102.37,102.21,102.23,62336.0,85.898,85.9568,85.8224,85.8392,62336.0
2019-01-30 15:30:00,102.23,102.27,102.02,102.06,121853.0,85.8392,85.8728,85.6629,85.6965,121853.0
2019-01-30 15:35:00,102.06,102.17,102.03,102.08,92486.0,85.6965,85.7889,85.6713,85.7133,92486.0
2019-01-30 15:40:00,102.07,102.1,101.89,101.99,105607.0,85.7049,85.7301,85.5538,85.6377,105607.0
2019-01-30 15:45:00,101.99,102.14,101.97,101.99,139044.0,85.6377,85.7637,85.6209,85.6377,139044.0
2019-01-30 15:50:00,101.98,102.04,101.89,101.89,151052.0,85.6293,85.6797,85.5538,85.5538,151052.0
2019-01-30 15:55:00,101.9,102.2,101.9,102.13,338302.0,85.5622,85.8141,85.5622,85.7553,338302.0
2019-01-31 09:30:00,101.02,101.5,100.86,100.98,290767.0,84.8232,85.2263,84.6889,84.7897,290767.0
2019-01-31 09:35:00,100.99,101.62,100.96,101.53,60340.0,84.7981,85.327,84.7729,85.2515,60340.0
2019-01-31 09:40:00,101.53,101.55,101.11,101.23,66736.0,85.2515,85.2683,84.8988,84.9996,66736.0
2019-01-31 09:45:00,101.18,101.79,101.18,101.64,48404.0,84.9576,85.4698,84.9576,85.3438,48404.0
2019-01-31 09:50:00,101.66,101.74,101.41,101.46,41347.0,85.3606,85.4278,85.1507,85.1927,41347.0
2019-01-31 09:55:00,101.45,101.53,101.22,101.32,45404.0,85.1843,85.2515,84.9912,85.0751,45404.0
2019-01-31 10:00:00,101.28,101.44,101.15,101.43,54261.0,85.0416,85.1759,84.9324,85.1675,54261.0
2019-01-31 10:05:00,101.44,101.58,101.22,101.22,67022.0,85.1759,85.2935,84.9912,84.9912,67022.0
2019-01-31 10:10:00,101.23,101.32,101.16,101.31,61361.0,84.9996,85.0751,84.9408,85.0667,61361.0
2019-01-31 10:15:00,101.32,101.4,101.2,101.37,79682.0,85.0751,85.1423,84.9744,85.1171,79682.0
2019-01-31 10:20:00,101.37,101.37,101.14,101.17,82500.0,85.1171,85.1171,84.924,84.9492,82500.0
2019-01-31 10:25:00,101.16,101.31,101.13,101.17,63487.0,84.9408,85.0667,84.9156,84.9492,63487.0
2019-01-31 10:30:00,101.2,101.44,101.2,101.42,46844.0,84.9744,85.1759,84.9744,85.1591,46844.0
2019-01-31 10:35:00,101.42,101.48,101.21,101.22,49987.0,85.1591,85.2095,84.9828,84.9912,49987.0
2019-01-31 10:40:00,101.21,101.31,101.17,101.28,45909.0,84.9828,85.0667,84.9492,85.0416,45909.0
2019-01-31 10:45:00,101.29,101.32,101.11,101.11,59943.0,85.05,85.0751,84.8988,84.8988,59943.0
2019-01-31 10:50:00,101.12,101.2,100.95,101.06,62927.0,84.9072,84.9744,84.7645,84.8568,62927.0
2019-01-31 10:55:00,101.05,101.18,100.97,101.17,84124.0,84.8484,84.9576,84.7813,84.9492,84124.0
2019-01-31 11:00:00,101.17,101.33,101.1,101.32,51485.0,84.9492,85.0835,84.8904,85.0751,51485.0
2019-01-31 11:05:00,101.33,101.46,101.27,101.39,55980.0,85.0835,85.1927,85.0332,85.1339,55980.0
2019-01-31 11:10:00,101.38,101.47,101.32,101.36,49983.0,85.1255,85.2011,85.0751,85.1087,49983.0
2019-01-31 11:15:00,101.37,101.39,101.14,101.21,59039.0,85.1171,85.1339,84.924,84.9828,59039.0
2019-01-31 11:20:00,101.27,101.32,101.16,101.32,72764.0,85.0332,85.0751,84.9408,85.0751,72764.0
2019-01-31 11:25:00,101.32,101.39,101.25,101.27,48793.0,85.0751,85.1339,85.0164,85.0332,48793.0
2019-01-31 11:30:00,101.26,101.36,101.22,101.31,61603.0,85.0248,85.1087,84.9912,85.0667,61603.0
2019-01-31 11:35:00,101.3,101.46,101.24,101.35,93779.0,85.0584,85.1927,85.008,85.1003,93779.0
2019-01-31 11:40:00,101.35,101.38,101.24,101.3,56319.0,85.1003,85.1255,85.008,85.0584,56319.0
2019-01-31 11:45:00,101.29,101.38,101.27,101.37,76603.0,85.05,85.1255,85.0332,85.1171,76603.0
2019-01-31 11:50:00,101.37,101.45,101.29,101.42,79600.0,85.1171,85.1843,85.05,85.1591,79600.0
2019-01-31 11:55:00,101.41,101.52,101.39,101.41,74642.0,85.1507,85.2431,85.1339,85.1507,74642.0
2019-01-31 12:00:00,101.42,101.44,101.34,101.43,85953.0,85.1591,85.1759,85.0919,85.1675,85953.0
2019-01-31 12:05:00,101.43,101.5,101.36,101.38,89990.0,85.1675,85.2263,85.1087,85.1255,89990.0
2019-01-31 12:10:00,101.37,101.38,101.25,101.31,51339.0,85.1171,85.1255,85.0164,85.0667,51339.0
2019-01-31 12:15:00,101.32,101.42,101.32,101.4,34760.0,85.0751,85.1591,85.0751,85.1423,34760.0
2019-01-31 12:20:00,101.42,101.57,101.31,101.53,46805.0,85.1591,85.2851,85.0667,85.2515,46805.0
2019-01-31 12:25:00,101.53,101.54,101.44,101.5,97717.0,85.2515,85.2599,85.1759,85.2263,97717.0
2019-01-31 12:30:00,101.51,101.57,101.43,101.52,40699.0,85.2347,85.2851,85.1675,85.2431,40699.0
2019-01-31 12:35:00,101.53,101.59,101.5,101.54,35360.0,85.2515,85.3019,85.2263,85.2599,35360.0
2019-01-31 12:40:00,101.54,101.59,101.16,101.17,76226.0,85.2599,85.3019,84.9408,84.9492,76226.0
2019-01-31 12:45:00,101.19,101.26,101.13,101.14,71679.0,84.966,85.0248,84.9156,84.924,71679.0
2019-01-31 12:50:00,101.14,101.25,101.14,101.18,45646.0,84.924,85.0164,84.924,84.9576,45646.0
2019-01-31 12:55:00,101.17,101.22,101.09,101.19,63859.0,84.9492,84.9912,84.882,84.966,63859.0
2019-01-31 13:00:00,101.2,101.29,101.15,101.23,85085.0,84.9744,85.05,84.9324,84.9996,85085.0
2019-01-31 13:05:00,101.26,101.4,101.26,101.32,54510.0,85.0248,85.1423,85.0248,85.0751,54510.0
2019-01-31 13:10:00,101.33,101.33,101.22,101.27,38383.0,85.0835,85.0835,84.9912,85.0332,38383.0
2019-01-31 13:15:00,101.27,101.32,101.18,101.19,56921.0,85.0332,85.0751,84.9576,84.966,56921.0
2019-01-31 13:20:00,101.19,101.32,101.17,101.29,51809.0,84.966,85.0751,84.9492,85.05,51809.0
2019-01-31 13:25:00,101.29,101.36,101.24,101.28,49513.0,85.05,85.1087,85.008,85.0416,49513.0
2019-01-31 13:30:00,101.28,101.3,101.06,101.08,47062.0,85.0416,85.0584,84.8568,84.8736,47062.0
2019-01-31 13:35:00,101.06,101.22,101.01,101.19,89453.0,84.8568,84.9912,84.8148,84.966,89453.0
2019-01-31 13:40:00,101.19,101.3,101.13,101.3,67517.0,84.966,85.0584,84.9156,85.0584,67517.0
2019-01-31 13:45:00,101.31,101.34,101.12,101.15,109020.0,85.0667,85.0919,84.9072,84.9324,109020.0
2019-01-31 13:50:00,101.14,101.22,101.11,101.2,118074.0,84.924,84.9912,84.8988,84.9744,118074.0
2019-01-31 13:55:00,101.19,101.2,101.14,101.19,53290.0,84.966,84.9744,84.924,84.966,53290.0
2019-01-31 14:00:00,101.2,101.22,101.05,101.08,80486.0,84.9744,84.9912,84.8484,84.8736,80486.0
2019-01-31 14:05:00,101.09,101.1,100.88,100.92,76868.0,84.882,84.8904,84.7057,84.7393,76868.0
2019-01-31 14:10:00,100.92,100.99,100.85,100.86,77050.0,84.7393,84.7981,84.6805,84.6889,77050.0
2019-01-31 14:15:00,100.86,100.88,100.6,100.64,67205.0,84.6889,84.7057,84.4706,84.5042,67205.0
2019-01-31 14:20:00,100.64,100.92,100.6,100.9,75651.0,84.5042,84.7393,84.4706,84.7225,75651.0
2019-01-31 14:25:00,100.9,100.9,100.77,100.83,51399.0,84.7225,84.7225,84.6133,84.6637,51399.0
2019-01-31 14:30:00,100.84,100.88,100.75,100.75,38365.0,84.6721,84.7057,84.5965,84.5965,38365.0
2019-01-31 14:35:00,100.76,100.85,100.72,100.79,37585.0,84.6049,84.6805,84.5713,84.6301,37585.0
2019-01-31 14:40:00,100.79,100.84,100.76,100.78,29188.0,84.6301,84.6721,84.6049,84.6217,29188.0
2019-01-31 14:45:00,100.77,100.79,100.69,100.69,38916.0,84.6133,84.6301,84.5462,84.5462,38916.0
2019-01-31 14:50:00,100.69,100.78,100.64,100.77,38223.0,84.5462,84.6217,84.5042,84.6133,38223.0
2019-01-31 14:55:00,100.77,100.79,100.72,100.76,51206.0,84.6133,84.6301,84.5713,84.6049,51206.0
2019-01-31 15:00:00,100.76,100.76,100.57,100.58,56191.0,84.6049,84.6049,84.4454,84.4538,56191.0
2019-01-31 15:05:00,100.57,100.57,100.43,100.44,86267.0,84.4454,84.4454,84.3278,84.3362,86267.0
2019-01-31 15:10:00,100.43,100.43,100.17,100.2,110812.0,84.3278,84.3278,84.1095,84.1347,110812.0
2019-01-31 15:15:00,100.2,100.26,100.17,100.19,94586.0,84.1347,84.1851,84.1095,84.1263,94586.0
2019-01-31 15:20:00,100.19,100.38,100.18,100.35,91586.0,84.1263,84.2859,84.1179,84.2607,91586.0
2019-01-31 15:25:00,100.35,100.37,100.26,100.31,104041.0,84.2607,84.2775,84.1851,84.2271,104041.0
2019-01-31 15:30:00,100.31,100.41,100.27,100.4,150414.0,84.2271,84.311,84.1935,84.3027,150414.0
2019-01-31 15:35:00,100.4,100.63,100.39,100.63,106240.0,84.3027,84.4958,84.2943,84.4958,106240.0
2019-01-31 15:40:00,100.62,100.66,100.47,100.49,99952.0,84.4874,84.521,84.3614,84.3782,99952.0
2019-01-31 15:45:00,100.48,100.66,100.46,100.62,109762.0,84.3698,84.521,84.353,84.4874,109762.0
2019-01-31 15:50:00,100.61,100.74,100.58,100.61,278033.0,84.479,84.5881,84.4538,84.479,278033.0
2019-01-31 15:55:00,100.62,100.75,100.56,100.68,424300.0,84.4874,84.5965,84.437,84.5378,424300.0
2019-02-01 09:30:00,100.55,100.69,100.28,100.38,151942.0,84.4286,84.5462,84.2019,84.2859,151942.0
2019-02-01 09:35:00,100.35,100.94,100.26,100.89,111016.0,84.2607,84.7561,84.1851,84.7141,111016.0
2019-02-01 09:40:00,100.94,101.01,100.6,100.69,65783.0,84.7561,84.8148,84.4706,84.5462,65783.0
2019-02-01 09:45:00,100.73,100.81,100.44,100.44,51465.0,84.5797,84.6469,84.3362,84.3362,51465.0
2019-02-01 09:50:00,100.41,100.69,100.28,100.63,35562.0,84.311,84.5462,84.2019,84.4958,35562.0
2019-02-01 09:55:00,100.64,100.83,100.55,100.55,44123.0,84.5042,84.6637,84.4286,84.4286,44123.0
2019-02-01 10:00:00,100.59,101.22,100.43,101.14,64917.0,84.4622,84.9912,84.3278,84.924,64917.0
2019-02-01 10:05:00,101.14,101.42,101.09,101.39,40334.0,84.924,85.1591,84.882,85.1339,40334.0
2019-02-01 10:10:00,101.38,101.57,101.38,101.52,40098.0,85.1255,85.2851,85.1255,85.2431,40098.0
2019-02-01 10:15:00,101.53,101.79,101.44,101.71,51359.0,85.2515,85.4698,85.1759,85.4026,51359.0
2019-02-01 10:20:00,101.71,101.94,101.69,101.93,44148.0,85.4026,85.5957,85.3858,85.5873,44148.0
2019-02-01 10:25:00,101.92,102.02,101.84,101.96,122488.0,85.5789,85.6629,85.5118,85.6125,122488.0
2019-02-01 10:30:00,101.96,102.02,101.84,101.86,178606.0,85.6125,85.6629,85.5118,85.5286,178606.0
2019-02-01 10:35:00,101.86,101.95,101.8,101.9,51338.0,85.5286,85.6041,85.4782,85.5622,51338.0
2019-02-01 10:40:00,101.9,102.04,101.86,101.98,63967.0,85.5622,85.6797,85.5286,85.6293,63967.0
2019-02-01 10:45:00,101.97,101.98,101.59,101.61,76784.0,85.6209,85.6293,85.3019,85.3186,76784.0
2019-02-01 10:50:00,101.61,101.65,101.18,101.24,66246.0,85.3186,85.3522,84.9576,85.008,66246.0
2019-02-01 10:55:00,101.25,101.35,101.13,101.22,32346.0,85.0164,85.1003,84.9156,84.9912,32346.0
2019-02-01 11:00:00,101.21,101.33,101.08,101.28,35837.0,84.9828,85.0835,84.8736,85.0416,35837.0
2019-02-01 11:05:00,101.28,101.56,101.28,101.51,20742.0,85.0416,85.2767,85.0416,85.2347,20742.0
2019-02-01 11:10:00,101.51,101.52,101.36,101.47,22286.0,85.2347,85.2431,85.1087,85.2011,22286.0
2019-02-01 11:15:00,101.46,101.51,101.26,101.26,40466.0,85.1927,85.2347,85.0248,85.0248,40466.0
2019-02-01 11:20:00,101.26,101.42,101.22,101.4,44519.0,85.0248,85.1591,84.9912,85.1423,44519.0
2019-02-01 11:25:00,101.4,101.63,101.4,101.54,35668.0,85.1423,85.3354,85.1423,85.2599,35668.0
2019-02-01 11:30:00,101.53,101.63,101.51,101.58,24818.0,85.2515,85.3354,85.2347,85.2935,24818.0
2019-02-01 11:35:00,101.61,101.65,101.52,101.53,25612.0,85.3186,85.3522,85.2431,85.2515,25612.0
2019-02-01 11:40:00,101.53,101.62,101.52,101.59,35709.0,85.2515,85.327,85.2431,85.3019,35709.0
2019-02-01 11:45:00,101.6,101.66,101.43,101.5,44364.0,85.3103,85.3606,85.1675,85.2263,44364.0
2019-02-01 11:50:00,101.49,101.74,101.49,101.73,21358.0,85.2179,85.4278,85.2179,85.4194,21358.0
2019-02-01 11:55:00,101.73,101.79,101.68,101.73,23414.0,85.4194,85.4698,85.3774,85.4194,23414.0
2019-02-01 12:00:00,101.78,101.78,101.58,101.62,33320.0,85.4614,85.4614,85.2935,85.327,33320.0
2019-02-01 12:05:00,101.63,101.73,101.58,101.59,21974.0,85.3354,85.4194,85.2935,85.3019,21974.0
2019-02-01 12:10:00,101.59,101.74,101.56,101.67,81852.0,85.3019,85.4278,85.2767,85.369,81852.0
2019-02-01 12:15:00,101.67,101.81,101.67,101.72,19085.0,85.369,85.4866,85.369,85.411,19085.0
2019-02-01 12:20:00,101.71,101.71,101.42,101.42,41455.0,85.4026,85.4026,85.1591,85.1591,41455.0
2019-02-01 12:25:00,101.42,101.49,101.36,101.49,39750.0,85.1591,85.2179,85.1087,85.2179,39750.0
2019-02-01 12:30:00,101.47,101.47,101.36,101.41,38760.0,85.2011,85.2011,85.1087,85.1507,38760.0
2019-02-01 12:35:00,101.43,101.49,101.26,101.26,29362.0,85.1675,85.2179,85.0248,85.0248,29362.0
2019-02-01 12:40:00,101.27,101.32,101.16,101.26,35858.0,85.0332,85.0751,84.9408,85.0248,35858.0
2019-02-01 12:45:00,101.27,101.4,101.26,101.35,27744.0,85.0332,85.1423,85.0248,85.1003,27744.0
2019-02-01 12:50:00,101.34,101.34,101.17,101.18,53589.0,85.0919,85.0919,84.9492,84.9576,53589.0
2019-02-01 12:55:00,101.18,101.35,101.18,101.31,22789.0,84.9576,85.1003,84.9576,85.0667,22789.0
2019-02-01 13:00:00,101.33,101.39,101.26,101.35,26330.0,85.0835,85.1339,85.0248,85.1003,26330.0
2019-02-01 13:05:00,101.34,101.51,101.3,101.45,25048.0,85.0919,85.2347,85.0584,85.1843,25048.0
2019-02-01 13:10:00,101.47,101.52,101.36,101.52,27480.0,85.2011,85.2431,85.1087,85.2431,27480.0
2019-02-01 13:15:00,101.51,101.59,101.42,101.47,31329.0,85.2347,85.3019,85.1591,85.2011,31329.0
2019-02-01 13:20:00,101.46,101.52,101.36,101.51,39444.0,85.1927,85.2431,85.1087,85.2347,39444.0
2019-02-01 13:25:00,101.51,101.7,101.51,101.65,44912.0,85.2347,85.3942,85.2347,85.3522,44912.0
2019-02-01 13:30:00,101.64,101.75,101.62,101.65,26787.0,85.3438,85.4362,85.327,85.3522,26787.0
2019-02-01 13:35:00,101.64,101.75,101.62,101.72,25456.0,85.3438,85.4362,85.327,85.411,25456.0
2019-02-01 13:40:00,101.7,101.73,101.58,101.59,27284.0,85.3942,85.4194,85.2935,85.3019,27284.0
2019-02-01 13:45:00,101.59,101.64,101.43,101.64,39513.0,85.3019,85.3438,85.1675,85.3438,39513.0
2019-02-01 13:50:00,101.64,101.73,101.62,101.69,42578.0,85.3438,85.4194,85.327,85.3858,42578.0
2019-02-01 13:55:00,101.71,101.79,101.7,101.77,35241.0,85.4026,85.4698,85.3942,85.453,35241.0
2019-02-01 14:00:00,101.76,101.77,101.5,101.5,50426.0,85.4446,85.453,85.2263,85.2263,50426.0
2019-02-01 14:05:00,101.49,101.57,101.46,101.55,44036.0,85.2179,85.2851,85.1927,85.2683,44036.0
2019-02-01 14:10:00,101.54,101.61,101.48,101.52,69333.0,85.2599,85.3186,85.2095,85.2431,69333.0
2019-02-01 14:15:00,101.54,101.59,101.42,101.43,40418.0,85.2599,85.3019,85.1591,85.1675,40418.0
2019-02-01 14:20:00,101.44,101.54,101.4,101.44,39306.0,85.1759,85.2599,85.1423,85.1759,39306.0
2019-02-01 14:25:00,101.43,101.47,101.36,101.43,25342.0,85.1675,85.2011,85.1087,85.1675,25342.0
2019-02-01 14:30:00,101.42,101.57,101.38,101.46,33716.0,85.1591,85.2851,85.1255,85.1927,33716.0
2019-02-01 14:35:00,101.45,101.45,101.33,101.4,26719.0,85.1843,85.1843,85.0835,85.1423,26719.0
2019-02-01 14:40:00,101.4,101.42,101.33,101.4,27774.0,85.1423,85.1591,85.0835,85.1423,27774.0
2019-02-01 14:45:00,101.39,101.42,101.29,101.31,33640.0,85.1339,85.1591,85.05,85.0667,33640.0
2019-02-01 14:50:00,101.32,101.37,101.15,101.19,41279.0,85.0751,85.1171,84.9324,84.966,41279.0
2019-02-01 14:55:00,101.2,101.24,101.15,101.23,28033.0,84.9744,85.008,84.9324,84.9996,28033.0
2019-02-01 15:00:00,101.23,101.26,101.17,101.23,46212.0,84.9996,85.0248,84.9492,84.9996,46212.0
2019-02-01 15:05:00,101.24,101.28,101.15,101.15,38182.0,85.008,85.0416,84.9324,84.9324,38182.0
2019-02-01 15:10:00,101.17,101.36,101.15,101.34,44788.0,84.9492,85.1087,84.9324,85.0919,44788.0
2019-02-01 15:15:00,101.34,101.46,101.34,101.42,53296.0,85.0919,85.1927,85.0919,85.1591,53296.0
2019-02-01 15:20:00,101.43,101.49,101.42,101.46,37438.0,85.1675,85.2179,85.1591,85.1927,37438.0
2019-02-01 15:25:00,101.44,101.51,101.35,101.51,54242.0,85.1759,85.2347,85.1003,85.2347,54242.0
2019-02-01 15:30:00,101.49,101.72,101.48,101.67,64437.0,85.2179,85.411,85.2095,85.369,64437.0
2019-02-01 15:35:00,101.67,101.71,101.61,101.7,95822.0,85.369,85.4026,85.3186,85.3942,95822.0
2019-02-01 15:40:00,101.69,101.69,101.62,101.66,74940.0,85.3858,85.3858,85.327,85.3606,74940.0
2019-02-01 15:45:00,101.66,101.68,101.57,101.6,73980.0,85.3606,85.3774,85.2851,85.3103,73980.0
2019-02-01 15:50:00,101.59,101.62,101.52,101.58,94369.0,85.3019,85.327,85.2431,85.2935,94369.0
2019-02-01 15:55:00,101.57,102.06,101.54,101.99,555671.0,85.2851,85.6965,85.2599,85.6377,555671.0
2019-02-04 09:30:00,101.98,102.34,101.36,102.02,117673.0,85.6293,85.9316,85.1087,85.6629,117673.0
2019-02-04 09:35:00,101.97,101.97,101.33,101.48,69292.0,85.6209,85.6209,85.0835,85.2095,69292.0
2019-02-04 09:40:00,101.45,101.64,101.35,101.59,52323.0,85.1843,85.3438,85.1003,85.3019,52323.0
2019-02-04 09:45:00,101.59,101.96,101.57,101.76,81967.0,85.3019,85.6125,85.2851,85.4446,81967.0
2019-02-04 09:50:00,101.75,101.82,101.59,101.61,96329.0,85.4362,85.495,85.3019,85.3186,96329.0
2019-02-04 09:55:00,101.63,101.64,101.47,101.52,31489.0,85.3354,85.3438,85.2011,85.2431,31489.0
2019-02-04 10:00:00,101.54,101.58,101.37,101.48,36290.0,85.2599,85.2935,85.1171,85.2095,36290.0
2019-02-04 10:05:00,101.48,101.63,101.39,101.4,72662.0,85.2095,85.3354,85.1339,85.1423,72662.0
2019-02-04 10:10:00,101.37,101.63,101.29,101.55,90634.0,85.1171,85.3354,85.05,85.2683,90634.0
2019-02-04 10:15:00,101.55,101.59,101.34,101.34,38365.0,85.2683,85.3019,85.0919,85.0919,38365.0
2019-02-04 10:20:00,101.34,101.51,101.32,101.34,31017.0,85.0919,85.2347,85.0751,85.0919,31017.0
2019-02-04 10:25:00,101.33,101.37,101.17,101.18,85942.0,85.0835,85.1171,84.9492,84.9576,85942.0
2019-02-04 10:30:00,101.17,101.21,101.07,101.09,73207.0,84.9492,84.9828,84.8652,84.882,73207.0
2019-02-04 10:35:00,101.09,101.33,101.08,101.27,74517.0,84.882,85.0835,84.8736,85.0332,74517.0
2019-02-04 10:40:00,101.29,101.55,101.28,101.47,39948.0,85.05,85.2683,85.0416,85.2011,39948.0
2019-02-04 10:45:00,101.47,101.64,101.45,101.59,101194.0,85.2011,85.3438,85.1843,85.3019,101194.0
2019-02-04 10:50:00,101.58,101.61,101.49,101.54,37690.0,85.2935,85.3186,85.2179,85.2599,37690.0
2019-02-04 10:55:00,101.53,101.61,101.41,101.47,31549.0,85.2515,85.3186,85.1507,85.2011,31549.0
2019-02-04 11:00:00,101.47,101.74,101.47,101.73,44786.0,85.2011,85.4278,85.2011,85.4194,44786.0
2019-02-04 11:05:00,101.73,101.74,101.6,101.63,42423.0,85.4194,85.4278,85.3103,85.3354,42423.0
2019-02-04 11:10:00,101.65,101.65,101.53,101.58,41754.0,85.3522,85.3522,85.2515,85.2935,41754.0
2019-02-04 11:15:00,101.58,101.63,101.52,101.58,34212.0,85.2935,85.3354,85.2431,85.2935,34212.0
2019-02-04 11:20:00,101.57,101.63,101.51,101.51,45663.0,85.2851,85.3354,85.2347,85.2347,45663.0
2019-02-04 11:25:00,101.5,101.56,101.45,101.5,33958.0,85.2263,85.2767,85.1843,85.2263,33958.0
2019-02-04 11:30:00,101.51,101.71,101.51,101.7,54661.0,85.2347,85.4026,85.2347,85.3942,54661.0
2019-02-04 11:35:00,101.7,101.71,101.5,101.52,39804.0,85.3942,85.4026,85.2263,85.2431,39804.0
2019-02-04 11:40:00,101.53,101.58,101.5,101.56,26521.0,85.2515,85.2935,85.2263,85.2767,26521.0
2019-02-04 11:45:00,101.56,101.64,101.48,101.51,76187.0,85.2767,85.3438,85.2095,85.2347,76187.0
2019-02-04 11:50:00,101.52,101.65,101.5,101.57,48232.0,85.2431,85.3522,85.2263,85.2851,48232.0
2019-02-04 11:55:00,101.57,101.58,101.51,101.55,30835.0,85.2851,85.2935,85.2347,85.2683,30835.0
2019-02-04 12:00:00,101.56,101.59,101.49,101.58,42032.0,85.2767,85.3019,85.2179,85.2935,42032.0
2019-02-04 12:05:00,101.58,101.78,101.58,101.75,43750.0,85.2935,85.4614,85.2935,85.4362,43750.0
2019-02-04 12:10:00,101.75,101.75,101.59,101.63,72004.0,85.4362,85.4362,85.3019,85.3354,72004.0
2019-02-04 12:15:00,101.63,101.77,101.62,101.72,23970.0,85.3354,85.453,85.327,85.411,23970.0
2019-02-04 12:20:00,101.72,101.76,101.68,101.73,25995.0,85.411,85.4446,85.3774,85.4194,25995.0
2019-02-04 12:25:00,101.73,101.79,101.63,101.64,26893.0,85.4194,85.4698,85.3354,85.3438,26893.0
2019-02-04 12:30:00,101.64,101.67,101.59,101.61,28902.0,85.3438,85.369,85.3019,85.3186,28902.0
2019-02-04 12:35:00,101.61,101.82,101.58,101.75,78295.0,85.3186,85.495,85.2935,85.4362,78295.0
2019-02-04 12:40:00,101.75,101.76,101.69,101.73,31355.0,85.4362,85.4446,85.3858,85.4194,31355.0
2019-02-04 12:45:00,101.73,101.76,101.56,101.58,44146.0,85.4194,85.4446,85.2767,85.2935,44146.0
2019-02-04 12:50:00,101.57,101.62,101.51,101.56,41645.0,85.2851,85.327,85.2347,85.2767,41645.0
2019-02-04 12:55:00,101.58,101.6,101.55,101.55,26953.0,85.2935,85.3103,85.2683,85.2683,26953.0
2019-02-04 13:00:00,101.53,101.62,101.52,101.55,19320.0,85.2515,85.327,85.2431,85.2683,19320.0
2019-02-04 13:05:00,101.57,101.58,101.49,101.51,14740.0,85.2851,85.2935,85.2179,85.2347,14740.0
2019-02-04 13:10:00,101.51,101.55,101.48,101.49,24925.0,85.2347,85.2683,85.2095,85.2179,24925.0
2019-02-04 13:15:00,101.49,101.6,101.46,101.59,33830.0,85.2179,85.3103,85.1927,85.3019,33830.0
2019-02-04 13:20:00,101.59,101.65,101.56,101.57,29353.0,85.3019,85.3522,85.2767,85.2851,29353.0
2019-02-04 13:25:00,101.56,101.57,101.4,101.41,35712.0,85.2767,85.2851,85.1423,85.1507,35712.0
2019-02-04 13:30:00,101.42,101.47,101.4,101.44,17765.0,85.1591,85.2011,85.1423,85.1759,17765.0
2019-02-04 13:35:00,101.46,101.49,101.4,101.47,18785.0,85.1927,85.2179,85.1423,85.2011,18785.0
2019-02-04 13:40:00,101.48,101.51,101.44,101.5,24862.0,85.2095,85.2347,85.1759,85.2263,24862.0
2019-02-04 13:45:00,101.5,101.7,101.49,101.65,26343.0,85.2263,85.3942,85.2179,85.3522,26343.0
2019-02-04 13:50:00,101.65,101.79,101.62,101.76,32358.0,85.3522,85.4698,85.327,85.4446,32358.0
2019-02-04 13:55:00,101.76,101.76,101.68,101.69,30059.0,85.4446,85.4446,85.3774,85.3858,30059.0
2019-02-04 14:00:00,101.7,101.78,101.69,101.74,38231.0,85.3942,85.4614,85.3858,85.4278,38231.0
2019-02-04 14:05:00,101.73,101.74,101.58,101.59,33831.0,85.4194,85.4278,85.2935,85.3019,33831.0
2019-02-04 14:10:00,101.58,101.6,101.5,101.51,75741.0,85.2935,85.3103,85.2263,85.2347,75741.0
2019-02-04 14:15:00,101.51,101.62,101.49,101.55,35772.0,85.2347,85.327,85.2179,85.2683,35772.0
2019-02-04 14:20:00,101.55,101.62,101.54,101.59,27522.0,85.2683,85.327,85.2599,85.3019,27522.0
2019-02-04 14:25:00,101.59,101.6,101.54,101.57,30072.0,85.3019,85.3103,85.2599,85.2851,30072.0
2019-02-04 14:30:00,101.56,101.59,101.53,101.54,36575.0,85.2767,85.3019,85.2515,85.2599,36575.0
2019-02-04 14:35:00,101.54,101.61,101.52,101.54,44032.0,85.2599,85.3186,85.2431,85.2599,44032.0
2019-02-04 14:40:00,101.55,101.62,101.52,101.62,43182.0,85.2683,85.327,85.2431,85.327,43182.0
2019-02-04 14:45:00,101.61,101.64,101.53,101.55,64776.0,85.3186,85.3438,85.2515,85.2683,64776.0
2019-02-04 14:50:00,101.56,101.56,101.43,101.44,70057.0,85.2767,85.2767,85.1675,85.1759,70057.0
2019-02-04 14:55:00,101.43,101.45,101.39,101.41,24643.0,85.1675,85.1843,85.1339,85.1507,24643.0
2019-02-04 15:00:00,101.41,101.48,101.36,101.47,38592.0,85.1507,85.2095,85.1087,85.2011,38592.0
2019-02-04 15:05:00,101.47,101.51,101.44,101.5,73405.0,85.2011,85.2347,85.1759,85.2263,73405.0
2019-02-04 15:10:00,101.5,101.54,101.48,101.5,55722.0,85.2263,85.2599,85.2095,85.2263,55722.0
2019-02-04 15:15:00,101.51,101.55,101.5,101.52,28972.0,85.2347,85.2683,85.2263,85.2431,28972.0
2019-02-04 15:20:00,101.52,101.56,101.51,101.54,53206.0,85.2431,85.2767,85.2347,85.2599,53206.0
2019-02-04 15:25:00,101.53,101.53,101.42,101.44,68149.0,85.2515,85.2515,85.1591,85.1759,68149.0
2019-02-04 15:30:00,101.44,101.46,101.37,101.38,80424.0,85.1759,85.1927,85.1171,85.1255,80424.0
2019-02-04 15:35:00,101.38,101.39,101.27,101.29,117080.0,85.1255,85.1339,85.0332,85.05,117080.0
2019-02-04 15:40:00,101.3,101.3,101.23,101.3,106557.0,85.0584,85.0584,84.9996,85.0584,106557.0
2019-02-04 15:45:00,101.3,101.36,101.22,101.27,112507.0,85.0584,85.1087,84.9912,85.0332,112507.0
2019-02-04 15:50:00,101.26,101.43,101.21,101.42,97138.0,85.0248,85.1675,84.9828,85.1591,97138.0
2019-02-04 15:55:00,101.43,101.82,101.42,101.82,452072.0,85.1675,85.495,85.1591,85.495,452072.0
2019-02-05 09:30:00,102.21,102.21,101.77,101.98,100762.0,85.8224,85.8224,85.453,85.6293,100762.0
2019-02-05 09:35:00,101.96,101.96,101.42,101.65,66029.0,85.6125,85.6125,85.1591,85.3522,66029.0
2019-02-05 09:40:00,101.65,102.0,101.58,101.87,95649.0,85.3522,85.6461,85.2935,85.537,95649.0
2019-02-05 09:45:00,101.94,102.03,101.89,101.92,112993.0,85.5957,85.6713,85.5538,85.5789,112993.0
2019-02-05 09:50:00,101.92,102.03,101.8,101.87,58629.0,85.5789,85.6713,85.4782,85.537,58629.0
2019-02-05 09:55:00,101.84,101.88,101.19,101.31,91851.0,85.5118,85.5454,84.966,85.0667,91851.0
2019-02-05 10:00:00,101.27,101.32,101.06,101.11,76289.0,85.0332,85.0751,84.8568,84.8988,76289.0
2019-02-05 10:05:00,101.11,101.19,101.01,101.1,45726.0,84.8988,84.966,84.8148,84.8904,45726.0
2019-02-05 10:10:00,101.09,101.19,100.98,101.17,49150.0,84.882,84.966,84.7897,84.9492,49150.0
2019-02-05 10:15:00,101.16,101.22,101.05,101.13,62860.0,84.9408,84.9912,84.8484,84.9156,62860.0
2019-02-05 10:20:00,101.15,101.34,101.15,101.23,56011.0,84.9324,85.0919,84.9324,84.9996,56011.0
2019-02-05 10:25:00,101.22,101.38,101.18,101.35,44359.0,84.9912,85.1255,84.9576,85.1003,44359.0
2019-02-05 10:30:00,101.37,101.41,101.31,101.31,77750.0,85.1171,85.1507,85.0667,85.0667,77750.0
2019-02-05 10:35:00,101.3,101.31,101.1,101.1,58721.0,85.0584,85.0667,84.8904,84.8904,58721.0
2019-02-05 10:40:00,101.12,101.4,101.11,101.31,60133.0,84.9072,85.1423,84.8988,85.0667,60133.0
2019-02-05 10:45:00,101.29,101.35,101.12,101.17,51404.0,85.05,85.1003,84.9072,84.9492,51404.0
2019-02-05 10:50:00,101.18,101.55,101.16,101.52,43807.0,84.9576,85.2683,84.9408,85.2431,43807.0
2019-02-05 10:55:00,101.51,101.58,101.41,101.57,50314.0,85.2347,85.2935,85.1507,85.2851,50314.0
2019-02-05 11:00:00,101.6,101.79,101.58,101.78,64764.0,85.3103,85.4698,85.2935,85.4614,64764.0
2019-02-05 11:05:00,101.77,101.78,101.66,101.76,50394.0,85.453,85.4614,85.3606,85.4446,50394.0
2019-02-05 11:10:00,101.76,101.87,101.68,101.81,36122.0,85.4446,85.537,85.3774,85.4866,36122.0
2019-02-05 11:15:00,101.81,101.87,101.67,101.75,55901.0,85.4866,85.537,85.369,85.4362,55901.0
2019-02-05 11:20:00,101.75,101.81,101.53,101.7,60360.0,85.4362,85.4866,85.2515,85.3942,60360.0
2019-02-05 11:25:00,101.68,101.68,101.44,101.54,49800.0,85.3774,85.3774,85.1759,85.2599,49800.0
2019-02-05 11:30:00,101.54,101.67,101.53,101.66,27769.0,85.2599,85.369,85.2515,85.3606,27769.0
2019-02-05 11:35:00,101.65,101.67,101.57,101.57,35792.0,85.3522,85.369,85.2851,85.2851,35792.0
2019-02-05 11:40:00,101.58,101.71,101.58,101.68,63904.0,85.2935,85.4026,85.2935,85.3774,63904.0
2019-02-05 11:45:00,101.67,101.67,101.5,101.6,44166.0,85.369,85.369,85.2263,85.3103,44166.0
2019-02-05 11:50:00,101.6,101.74,101.56,101.73,43508.0,85.3103,85.4278,85.2767,85.4194,43508.0
2019-02-05 11:55:00,101.73,101.94,101.64,101.8,70424.0,85.4194,85.5957,85.3438,85.4782,70424.0
2019-02-05 12:00:00,101.82,101.89,101.71,101.83,44129.0,85.495,85.5538,85.4026,85.5034,44129.0
2019-02-05 12:05:00,101.82,101.82,101.6,101.6,55313.0,85.495,85.495,85.3103,85.3103,55313.0
2019-02-05 12:10:00,101.59,101.69,101.55,101.68,50008.0,85.3019,85.3858,85.2683,85.3774,50008.0
2019-02-05 12:15:00,101.67,101.71,101.58,101.6,48619.0,85.369,85.4026,85.2935,85.3103,48619.0
2019-02-05 12:20:00,101.59,101.61,101.49,101.53,41804.0,85.3019,85.3186,85.2179,85.2515,41804.0
2019-02-05 12:25:00,101.54,101.67,101.46,101.51,58014.0,85.2599,85.369,85.1927,85.2347,58014.0
2019-02-05 12:30:00,101.5,101.52,101.39,101.47,42714.0,85.2263,85.2431,85.1339,85.2011,42714.0
2019-02-05 12:35:00,101.48,101.57,101.44,101.55,21072.0,85.2095,85.2851,85.1759,85.2683,21072.0
2019-02-05 12:40:00,101.56,101.59,101.45,101.47,33768.0,85.2767,85.3019,85.1843,85.2011,33768.0
2019-02-05 12:45:00,101.47,101.56,101.46,101.47,29976.0,85.2011,85.2767,85.1927,85.2011,29976.0
2019-02-05 12:50:00,101.46,101.6,101.38,101.42,44503.0,85.1927,85.3103,85.1255,85.1591,44503.0
2019-02-05 12:55:00,101.41,101.46,101.36,101.42,37732.0,85.1507,85.1927,85.1087,85.1591,37732.0
2019-02-05 13:00:00,101.43,101.53,101.42,101.51,35677.0,85.1675,85.2515,85.1591,85.2347,35677.0
2019-02-05 13:05:00,101.51,101.55,101.43,101.45,29555.0,85.2347,85.2683,85.1675,85.1843,29555.0
2019-02-05 13:10:00,101.45,101.61,101.43,101.6,44749.0,85.1843,85.3186,85.1675,85.3103,44749.0
2019-02-05 13:15:00,101.6,101.6,101.43,101.5,50220.0,85.3103,85.3103,85.1675,85.2263,50220.0
2019-02-05 13:20:00,101.5,101.7,101.49,101.67,28427.0,85.2263,85.3942,85.2179,85.369,28427.0
2019-02-05 13:25:00,101.67,101.75,101.61,101.73,24916.0,85.369,85.4362,85.3186,85.4194,24916.0
2019-02-05 13:30:00,101.74,101.75,101.66,101.73,25644.0,85.4278,85.4362,85.3606,85.4194,25644.0
2019-02-05 13:35:00,101.75,101.9,101.71,101.88,37158.0,85.4362,85.5622,85.4026,85.5454,37158.0
2019-02-05 13:40:00,101.88,102.02,101.85,102.02,38876.0,85.5454,85.6629,85.5202,85.6629,38876.0
2019-02-05 13:45:00,102.01,102.07,101.95,102.02,28775.0,85.6545,85.7049,85.6041,85.6629,28775.0
2019-02-05 13:50:00,102.04,102.04,101.97,102.0,24248.0,85.6797,85.6797,85.6209,85.6461,24248.0
2019-02-05 13:55:00,102.0,102.1,101.95,102.04,41265.0,85.6461,85.7301,85.6041,85.6797,41265.0
2019-02-05 14:00:00,102.04,102.23,101.99,102.2,21834.0,85.6797,85.8392,85.6377,85.8141,21834.0
2019-02-05 14:05:00,102.2,102.39,102.2,102.36,194483.0,85.8141,85.9736,85.8141,85.9484,194483.0
2019-02-05 14:10:00,102.35,102.37,102.28,102.32,37283.0,85.94,85.9568,85.8812,85.9148,37283.0
2019-02-05 14:15:00,102.33,102.35,102.24,102.3,39121.0,85.9232,85.94,85.8476,85.898,39121.0
2019-02-05 14:20:00,102.29,102.29,102.19,102.26,30848.0,85.8896,85.8896,85.8057,85.8644,30848.0
2019-02-05 14:25:00,102.28,102.29,102.2,102.23,26081.0,85.8812,85.8896,85.8141,85.8392,26081.0
2019-02-05 14:30:00,102.23,102.3,102.22,102.26,27384.0,85.8392,85.898,85.8308,85.8644,27384.0
2019-02-05 14:35:00,102.27,102.28,102.14,102.23,33366.0,85.8728,85.8812,85.7637,85.8392,33366.0
2019-02-05 14:40:00,102.23,102.27,102.13,102.21,26676.0,85.8392,85.8728,85.7553,85.8224,26676.0
2019-02-05 14:45:00,102.22,102.29,102.18,102.26,37837.0,85.8308,85.8896,85.7973,85.8644,37837.0
2019-02-05 14:50:00,102.26,102.27,102.18,102.23,25319.0,85.8644,85.8728,85.7973,85.8392,25319.0
2019-02-05 14:55:00,102.24,102.33,102.24,102.32,35557.0,85.8476,85.9232,85.8476,85.9148,35557.0
2019-02-05 15:00:00,102.32,102.37,102.3,102.31,30065.0,85.9148,85.9568,85.898,85.9064,30065.0
2019-02-05 15:05:00,102.3,102.32,102.18,102.27,35698.0,85.898,85.9148,85.7973,85.8728,35698.0
2019-02-05 15:10:00,102.26,102.27,102.18,102.2,30947.0,85.8644,85.8728,85.7973,85.8141,30947.0
2019-02-05 15:15:00,102.21,102.31,102.21,102.26,32397.0,85.8224,85.9064,85.8224,85.8644,32397.0
2019-02-05 15:20:00,102.27,102.35,102.25,102.25,44114.0,85.8728,85.94,85.856,85.856,44114.0
2019-02-05 15:25:00,102.25,102.4,102.25,102.26,51400.0,85.856,85.982,85.856,85.8644,51400.0
2019-02-05 15:30:00,102.26,102.33,102.25,102.32,63494.0,85.8644,85.9232,85.856,85.9148,63494.0
2019-02-05 15:35:00,102.32,102.32,102.16,102.23,55310.0,85.9148,85.9148,85.7805,85.8392,55310.0
2019-02-05 15:40:00,102.24,102.28,102.17,102.18,45479.0,85.8476,85.8812,85.7889,85.7973,45479.0
2019-02-05 15:45:00,102.19,102.2,102.02,102.18,69768.0,85.8057,85.8141,85.6629,85.7973,69768.0
2019-02-05 15:50:00,102.19,102.19,102.04,102.13,94473.0,85.8057,85.8057,85.6797,85.7553,94473.0
2019-02-05 15:55:00,102.13,102.37,102.12,102.31,327751.0,85.7553,85.9568,85.7469,85.9064,327751.0
2019-02-06 09:30:00,104.26,105.38,104.05,105.34,324718.0,87.5438,88.4842,87.3674,88.4506,324718.0
2019-02-06 09:35:00,105.21,105.49,104.72,104.85,144921.0,88.3415,88.5766,87.93,88.0392,144921.0
2019-02-06 09:40:00,104.85,105.17,104.51,105.09,124338.0,88.0392,88.3079,87.7537,88.2407,124338.0
2019-02-06 09:45:00,105.12,105.58,104.86,105.55,147534.0,88.2659,88.6521,88.0476,88.6269,147534.0
2019-02-06 09:50:00,105.55,105.94,105.51,105.85,199348.0,88.6269,88.9544,88.5934,88.8788,199348.0
2019-02-06 09:55:00,105.86,106.22,105.84,106.04,123812.0,88.8872,89.1895,88.8704,89.0384,123812.0
2019-02-06 10:00:00,106.06,106.06,105.66,105.87,203285.0,89.0552,89.0552,88.7193,88.8956,203285.0
2019-02-06 10:05:00,105.87,106.16,105.87,105.91,124757.0,88.8956,89.1391,88.8956,88.9292,124757.0
2019-02-06 10:10:00,105.91,105.91,105.43,105.54,134776.0,88.9292,88.9292,88.5262,88.6185,134776.0
2019-02-06 10:15:00,105.54,105.81,105.44,105.73,87779.0,88.6185,88.8453,88.5346,88.7781,87779.0
2019-02-06 10:20:00,105.74,105.94,105.68,105.89,70072.0,88.7865,88.9544,88.7361,88.9124,70072.0
2019-02-06 10:25:00,105.88,106.09,105.6,105.64,121228.0,88.904,89.0804,88.6689,88.7025,121228.0
2019-02-06 10:30:00,105.63,105.8,105.39,105.49,90822.0,88.6941,88.8369,88.4926,88.5766,90822.0
2019-02-06 10:35:00,105.5,105.76,105.47,105.72,63016.0,88.585,88.8033,88.5598,88.7697,63016.0
2019-02-06 10:40:00,105.7,105.82,105.54,105.75,92120.0,88.7529,88.8537,88.6185,88.7949,92120.0
2019-02-06 10:45:00,105.74,106.02,105.74,105.92,173068.0,88.7865,89.0216,88.7865,88.9376,173068.0
2019-02-06 10:50:00,105.91,106.01,105.75,106.0,106898.0,88.9292,89.0132,88.7949,89.0048,106898.0
2019-02-06 10:55:00,106.0,106.16,105.94,106.08,78823.0,89.0048,89.1391,88.9544,89.072,78823.0
2019-02-06 11:00:00,106.07,106.28,105.92,106.28,83901.0,89.0636,89.2399,88.9376,89.2399,83901.0
2019-02-06 11:05:00,106.27,106.36,106.17,106.24,81740.0,89.2315,89.3071,89.1475,89.2063,81740.0
2019-02-06 11:10:00,106.24,106.37,106.15,106.21,100245.0,89.2063,89.3155,89.1307,89.1811,100245.0
2019-02-06 11:15:00,106.2,106.26,106.01,106.03,160620.0,89.1727,89.2231,89.0132,89.03,160620.0
2019-02-06 11:20:00,106.02,106.22,105.87,105.9,83496.0,89.0216,89.1895,88.8956,88.9208,83496.0
2019-02-06 11:25:00,105.9,106.0,105.7,105.99,100835.0,88.9208,89.0048,88.7529,88.9964,100835.0
2019-02-06 11:30:00,106.0,106.36,105.99,106.29,112660.0,89.0048,89.3071,88.9964,89.2483,112660.0
2019-02-06 11:35:00,106.26,106.3,105.92,106.3,133411.0,89.2231,89.2567,88.9376,89.2567,133411.0
2019-02-06 11:40:00,106.3,106.36,106.13,106.13,58241.0,89.2567,89.3071,89.1139,89.1139,58241.0
2019-02-06 11:45:00,106.11,106.33,106.11,106.22,46197.0,89.0972,89.2819,89.0972,89.1895,46197.0
2019-02-06 11:50:00,106.23,106.28,106.14,106.18,49087.0,89.1979,89.2399,89.1223,89.1559,49087.0
2019-02-06 11:55:00,106.18,106.25,106.11,106.25,39163.0,89.1559,89.2147,89.0972,89.2147,39163.0
2019-02-06 12:00:00,106.24,106.24,105.94,105.96,49062.0,89.2063,89.2063,88.9544,88.9712,49062.0
2019-02-06 12:05:00,105.97,106.05,105.76,105.84,90882.0,88.9796,89.0468,88.8033,88.8704,90882.0
2019-02-06 12:10:00,105.83,106.0,105.8,105.95,75187.0,88.862,89.0048,88.8369,88.9628,75187.0
2019-02-06 12:15:00,105.94,105.96,105.82,105.95,56438.0,88.9544,88.9712,88.8537,88.9628,56438.0
2019-02-06 12:20:00,105.95,106.11,105.94,106.11,41128.0,88.9628,89.0972,88.9544,89.0972,41128.0
2019-02-06 12:25:00,106.1,106.33,106.1,106.21,46156.0,89.0888,89.2819,89.0888,89.1811,46156.0
2019-02-06 12:30:00,106.19,106.28,106.15,106.25,57205.0,89.1643,89.2399,89.1307,89.2147,57205.0
2019-02-06 12:35:00,106.25,106.28,106.13,106.19,44211.0,89.2147,89.2399,89.1139,89.1643,44211.0
2019-02-06 12:40:00,106.19,106.28,106.06,106.26,48458.0,89.1643,89.2399,89.0552,89.2231,48458.0
2019-02-06 12:45:00,106.28,106.39,106.07,106.19,66445.0,89.2399,89.3323,89.0636,89.1643,66445.0
2019-02-06 12:50:00,106.2,106.33,106.2,106.23,53660.0,89.1727,89.2819,89.1727,89.1979,53660.0
2019-02-06 12:55:00,106.22,106.44,106.2,106.41,47217.0,89.1895,89.3742,89.1727,89.3491,47217.0
2019-02-06 13:00:00,106.4,106.51,106.36,106.45,64966.0,89.3407,89.433,89.3071,89.3826,64966.0
2019-02-06 13:05:00,106.44,106.59,106.38,106.45,67231.0,89.3742,89.5002,89.3239,89.3826,67231.0
2019-02-06 13:10:00,106.44,106.5,106.3,106.33,63148.0,89.3742,89.4246,89.2567,89.2819,63148.0
2019-02-06 13:15:00,106.33,106.52,106.29,106.38,60564.0,89.2819,89.4414,89.2483,89.3239,60564.0
2019-02-06 13:20:00,106.38,106.59,106.36,106.48,56864.0,89.3239,89.5002,89.3071,89.4078,56864.0
2019-02-06 13:25:00,106.48,106.61,106.38,106.4,62341.0,89.4078,89.517,89.3239,89.3407,62341.0
2019-02-06 13:30:00,106.4,106.45,106.27,106.38,70604.0,89.3407,89.3826,89.2315,89.3239,70604.0
2019-02-06 13:35:00,106.41,106.58,106.4,106.54,52936.0,89.3491,89.4918,89.3407,89.4582,52936.0
2019-02-06 13:40:00,106.53,106.55,106.44,106.52,53653.0,89.4498,89.4666,89.3742,89.4414,53653.0
2019-02-06 13:45:00,106.53,106.57,106.38,106.45,53345.0,89.4498,89.4834,89.3239,89.3826,53345.0
2019-02-06 13:50:00,106.45,106.59,106.45,106.59,56351.0,89.3826,89.5002,89.3826,89.5002,56351.0
2019-02-06 13:55:00,106.58,106.6,106.48,106.55,48172.0,89.4918,89.5086,89.4078,89.4666,48172.0
2019-02-06 14:00:00,106.55,106.56,106.4,106.45,90606.0,89.4666,89.475,89.3407,89.3826,90606.0
2019-02-06 14:05:00,106.44,106.54,106.4,106.47,54433.0,89.3742,89.4582,89.3407,89.3994,54433.0
2019-02-06 14:10:00,106.47,106.48,106.34,106.45,84744.0,89.3994,89.4078,89.2903,89.3826,84744.0
2019-02-06 14:15:00,106.45,106.46,106.26,106.3,109037.0,89.3826,89.391,89.2231,89.2567,109037.0
2019-02-06 14:20:00,106.3,106.38,106.26,106.31,43908.0,89.2567,89.3239,89.2231,89.2651,43908.0
2019-02-06 14:25:00,106.28,106.4,106.2,106.34,48066.0,89.2399,89.3407,89.1727,89.2903,48066.0
2019-02-06 14:30:00,106.36,106.36,106.19,106.25,57043.0,89.3071,89.3071,89.1643,89.2147,57043.0
2019-02-06 14:35:00,106.25,106.29,106.05,106.07,33633.0,89.2147,89.2483,89.0468,89.0636,33633.0
2019-02-06 14:40:00,106.06,106.17,106.02,106.13,62313.0,89.0552,89.1475,89.0216,89.1139,62313.0
2019-02-06 14:45:00,106.13,106.21,106.12,106.16,42146.0,89.1139,89.1811,89.1056,89.1391,42146.0
2019-02-06 14:50:00,106.17,106.3,106.16,106.26,51276.0,89.1475,89.2567,89.1391,89.2231,51276.0
2019-02-06 14:55:00,106.27,106.43,106.27,106.41,66100.0,89.2315,89.3658,89.2315,89.3491,66100.0
2019-02-06 15:00:00,106.41,106.52,106.33,106.35,117074.0,89.3491,89.4414,89.2819,89.2987,117074.0
2019-02-06 15:05:00,106.34,106.39,106.27,106.35,55362.0,89.2903,89.3323,89.2315,89.2987,55362.0
2019-02-06 15:10:00,106.34,106.48,106.31,106.48,85369.0,89.2903,89.4078,89.2651,89.4078,85369.0
2019-02-06 15:15:00,106.47,106.6,106.47,106.6,76991.0,89.3994,89.5086,89.3994,89.5086,76991.0
2019-02-06 15:20:00,106.61,106.83,106.6,106.81,110333.0,89.517,89.7017,89.5086,89.6849,110333.0
2019-02-06 15:25:00,106.8,106.89,106.76,106.86,140748.0,89.6765,89.7521,89.6429,89.7269,140748.0
2019-02-06 15:30:00,106.85,106.85,106.39,106.4,132414.0,89.7185,89.7185,89.3323,89.3407,132414.0
2019-02-06 15:35:00,106.4,106.53,106.28,106.52,122554.0,89.3407,89.4498,89.2399,89.4414,122554.0
2019-02-06 15:40:00,106.53,106.63,106.49,106.57,129624.0,89.4498,89.5338,89.4162,89.4834,129624.0
2019-02-06 15:45:00,106.56,106.63,106.45,106.62,218581.0,89.475,89.5338,89.3826,89.5254,218581.0
2019-02-06 15:50:00,106.62,106.8,106.62,106.77,282376.0,89.5254,89.6765,89.5254,89.6513,282376.0
2019-02-06 15:55:00,106.76,106.81,106.31,106.48,562048.0,89.6429,89.6849,89.2651,89.4078,562048.0
2019-02-07 09:30:00,105.1,105.43,104.5,105.27,151250.0,88.2491,88.5262,87.7453,88.3918,151250.0
2019-02-07 09:35:00,105.22,105.25,104.63,105.21,75612.0,88.3498,88.375,87.8544,88.3415,75612.0
2019-02-07 09:40:00,105.18,105.39,104.82,104.93,63060.0,88.3163,88.4926,88.014,88.1063,63060.0
2019-02-07 09:45:00,104.88,105.13,104.87,105.02,50788.0,88.0644,88.2743,88.056,88.1819,50788.0
2019-02-07 09:50:00,105.04,105.11,104.85,105.03,52986.0,88.1987,88.2575,88.0392,88.1903,52986.0
2019-02-07 09:55:00,105.06,105.17,104.93,104.98,68975.0,88.2155,88.3079,88.1063,88.1483,68975.0
2019-02-07 10:00:00,104.98,104.98,104.62,104.63,109637.0,88.1483,88.1483,87.846,87.8544,109637.0
2019-02-07 10:05:00,104.61,104.76,104.55,104.63,131875.0,87.8377,87.9636,87.7873,87.8544,131875.0
2019-02-07 10:10:00,104.63,104.83,104.56,104.57,191883.0,87.8544,88.0224,87.7957,87.8041,191883.0
2019-02-07 10:15:00,104.59,104.8,104.59,104.8,91744.0,87.8209,87.9972,87.8209,87.9972,91744.0
2019-02-07 10:20:00,104.81,105.07,104.65,104.99,144798.0,88.0056,88.2239,87.8712,88.1567,144798.0
2019-02-07 10:25:00,104.99,105.46,104.98,105.43,61835.0,88.1567,88.5514,88.1483,88.5262,61835.0
2019-02-07 10:30:00,105.45,105.58,105.36,105.52,71285.0,88.543,88.6521,88.4674,88.6017,71285.0
2019-02-07 10:35:00,105.49,105.58,105.3,105.42,61632.0,88.5766,88.6521,88.417,88.5178,61632.0
2019-02-07 10:40:00,105.42,105.51,105.18,105.26,51735.0,88.5178,88.5934,88.3163,88.3834,51735.0
2019-02-07 10:45:00,105.27,105.5,105.24,105.25,53998.0,88.3918,88.585,88.3666,88.375,53998.0
2019-02-07 10:50:00,105.24,105.27,104.68,104.7,103043.0,88.3666,88.3918,87.8964,87.9132,103043.0
2019-02-07 10:55:00,104.67,104.74,104.51,104.53,69042.0,87.888,87.9468,87.7537,87.7705,69042.0
2019-02-07 11:00:00,104.52,104.86,104.42,104.84,72523.0,87.7621,88.0476,87.6781,88.0308,72523.0
2019-02-07 11:05:00,104.84,104.98,104.78,104.95,97426.0,88.0308,88.1483,87.9804,88.1231,97426.0
2019-02-07 11:10:00,104.91,105.15,104.79,105.04,50318.0,88.0896,88.2911,87.9888,88.1987,50318.0
2019-02-07 11:15:00,105.04,105.1,104.83,104.83,86368.0,88.1987,88.2491,88.0224,88.0224,86368.0
2019-02-07 11:20:00,104.84,105.0,104.75,104.91,70259.0,88.0308,88.1651,87.9552,88.0896,70259.0
2019-02-07 11:25:00,104.91,104.97,104.78,104.84,137278.0,88.0896,88.1399,87.9804,88.0308,137278.0
2019-02-07 11:30:00,104.84,104.85,104.1,104.16,63236.0,88.0308,88.0392,87.4094,87.4598,63236.0
2019-02-07 11:35:00,104.15,104.44,104.09,104.42,41546.0,87.4514,87.6949,87.401,87.6781,41546.0
2019-02-07 11:40:00,104.42,104.44,104.25,104.3,39821.0,87.6781,87.6949,87.5354,87.5774,39821.0
2019-02-07 11:45:00,104.29,104.29,103.76,103.78,70896.0,87.569,87.569,87.1239,87.1407,70896.0
2019-02-07 11:50:00,103.77,104.1,103.75,103.97,47461.0,87.1323,87.4094,87.1155,87.3003,47461.0
2019-02-07 11:55:00,103.97,104.13,103.78,103.78,58322.0,87.3003,87.4346,87.1407,87.1407,58322.0
2019-02-07 12:00:00,103.78,103.82,103.53,103.58,57605.0,87.1407,87.1743,86.9308,86.9728,57605.0
2019-02-07 12:05:00,103.57,103.97,103.55,103.97,69092.0,86.9644,87.3003,86.9476,87.3003,69092.0
2019-02-07 12:10:00,103.97,104.07,103.85,103.96,36631.0,87.3003,87.3842,87.1995,87.2919,36631.0
2019-02-07 12:15:00,103.95,103.96,103.75,103.87,41195.0,87.2835,87.2919,87.1155,87.2163,41195.0
2019-02-07 12:20:00,103.87,104.04,103.83,103.97,26825.0,87.2163,87.359,87.1827,87.3003,26825.0
2019-02-07 12:25:00,103.96,103.98,103.76,103.77,73929.0,87.2919,87.3087,87.1239,87.1323,73929.0
2019-02-07 12:30:00,103.77,103.96,103.72,103.96,27265.0,87.1323,87.2919,87.0903,87.2919,27265.0
2019-02-07 12:35:00,103.96,104.14,103.95,104.02,28084.0,87.2919,87.443,87.2835,87.3422,28084.0
2019-02-07 12:40:00,104.0,104.03,103.75,103.76,39469.0,87.3255,87.3506,87.1155,87.1239,39469.0
2019-02-07 12:45:00,103.74,103.85,103.66,103.8,43222.0,87.1071,87.1995,87.04,87.1575,43222.0
2019-02-07 12:50:00,103.8,103.82,103.58,103.59,58221.0,87.1575,87.1743,86.9728,86.9812,58221.0
2019-02-07 12:55:00,103.59,103.7,103.55,103.68,33700.0,86.9812,87.0736,86.9476,87.0568,33700.0
2019-02-07 13:00:00,103.68,103.97,103.66,103.95,56032.0,87.0568,87.3003,87.04,87.2835,56032.0
2019-02-07 13:05:00,103.97,104.21,103.96,104.17,41334.0,87.3003,87.5018,87.2919,87.4682,41334.0
2019-02-07 13:10:00,104.18,104.24,104.11,104.18,34196.0,87.4766,87.527,87.4178,87.4766,34196.0
2019-02-07 13:15:00,104.2,104.29,104.13,104.18,51242.0,87.4934,87.569,87.4346,87.4766,51242.0
2019-02-07 13:20:00,104.2,104.25,104.15,104.23,24527.0,87.4934,87.5354,87.4514,87.5186,24527.0
2019-02-07 13:25:00,104.24,104.32,104.11,104.23,41711.0,87.527,87.5941,87.4178,87.5186,41711.0
2019-02-07 13:30:00,104.21,104.35,104.15,104.28,27092.0,87.5018,87.6193,87.4514,87.5606,27092.0
2019-02-07 13:35:00,104.28,104.34,104.2,104.2,23438.0,87.5606,87.6109,87.4934,87.4934,23438.0
2019-02-07 13:40:00,104.21,104.22,104.01,104.02,41926.0,87.5018,87.5102,87.3339,87.3422,41926.0
2019-02-07 13:45:00,104.0,104.06,103.8,103.83,49479.0,87.3255,87.3758,87.1575,87.1827,49479.0
2019-02-07 13:50:00,103.85,103.94,103.82,103.89,49912.0,87.1995,87.2751,87.1743,87.2331,49912.0
2019-02-07 13:55:00,103.87,103.94,103.74,103.83,41303.0,87.2163,87.2751,87.1071,87.1827,41303.0
2019-02-07 14:00:00,103.81,103.81,103.61,103.63,57730.0,87.1659,87.1659,86.998,87.0148,57730.0
2019-02-07 14:05:00,103.62,103.7,103.45,103.52,52786.0,87.0064,87.0736,86.8636,86.9224,52786.0
2019-02-07 14:10:00,103.53,103.54,103.33,103.37,50229.0,86.9308,86.9392,86.7629,86.7965,50229.0
2019-02-07 14:15:00,103.36,103.44,103.2,103.22,89433.0,86.7881,86.8552,86.6537,86.6705,89433.0
2019-02-07 14:20:00,103.21,103.44,103.18,103.39,35658.0,86.6621,86.8552,86.6369,86.8133,35658.0
2019-02-07 14:25:00,103.4,103.77,103.38,103.73,25609.0,86.8217,87.1323,86.8049,87.0987,25609.0
2019-02-07 14:30:00,103.74,103.83,103.62,103.66,45377.0,87.1071,87.1827,87.0064,87.04,45377.0
2019-02-07 14:35:00,103.66,103.75,103.45,103.45,54378.0,87.04,87.1155,86.8636,86.8636,54378.0
2019-02-07 14:40:00,103.45,103.48,103.28,103.28,35759.0,86.8636,86.8888,86.7209,86.7209,35759.0
2019-02-07 14:45:00,103.29,103.43,103.23,103.26,38201.0,86.7293,86.8468,86.6789,86.7041,38201.0
2019-02-07 14:50:00,103.26,103.37,103.19,103.37,38219.0,86.7041,86.7965,86.6453,86.7965,38219.0
2019-02-07 14:55:00,103.35,103.41,103.23,103.26,37491.0,86.7797,86.8301,86.6789,86.7041,37491.0
2019-02-07 15:00:00,103.25,103.45,103.24,103.25,56208.0,86.6957,86.8636,86.6873,86.6957,56208.0
2019-02-07 15:05:00,103.24,103.27,103.14,103.25,57163.0,86.6873,86.7125,86.6033,86.6957,57163.0
2019-02-07 15:10:00,103.24,103.36,103.22,103.32,48948.0,86.6873,86.7881,86.6705,86.7545,48948.0
2019-02-07 15:15:00,103.32,103.37,103.26,103.32,75276.0,86.7545,86.7965,86.7041,86.7545,75276.0
2019-02-07 15:20:00,103.33,103.45,103.33,103.45,50786.0,86.7629,86.8636,86.7629,86.8636,50786.0
2019-02-07 15:25:00,103.45,103.49,103.4,103.45,58192.0,86.8636,86.8972,86.8217,86.8636,58192.0
2019-02-07 15:30:00,103.45,103.55,103.34,103.36,99584.0,86.8636,86.9476,86.7713,86.7881,99584.0
2019-02-07 15:35:00,103.37,103.68,103.37,103.67,70454.0,86.7965,87.0568,86.7965,87.0484,70454.0
2019-02-07 15:40:00,103.67,103.97,103.66,103.85,114316.0,87.0484,87.3003,87.04,87.1995,114316.0
2019-02-07 15:45:00,103.84,103.91,103.71,103.71,110001.0,87.1911,87.2499,87.082,87.082,110001.0
2019-02-07 15:50:00,103.72,103.8,103.71,103.78,113697.0,87.0903,87.1575,87.082,87.1407,113697.0
2019-02-07 15:55:00,103.78,103.87,103.64,103.86,246021.0,87.1407,87.2163,87.0232,87.2079,246021.0
2019-02-08 09:30:00,102.45,103.5,102.14,103.5,132666.0,86.024,86.9056,85.7637,86.9056,132666.0
2019-02-08 09:35:00,103.46,103.64,102.95,103.27,72685.0,86.872,87.0232,86.4438,86.7125,72685.0
2019-02-08 09:40:00,103.25,103.33,103.01,103.16,27656.0,86.6957,86.7629,86.4942,86.6201,27656.0
2019-02-08 09:45:00,103.09,103.1,102.71,103.0,23182.0,86.5614,86.5698,86.2423,86.4858,23182.0
2019-02-08 09:50:00,103.01,103.12,102.94,102.96,20004.0,86.4942,86.5865,86.4354,86.4522,20004.0
2019-02-08 09:55:00,102.95,103.01,102.66,102.69,15207.0,86.4438,86.4942,86.2003,86.2255,15207.0
2019-02-08 10:00:00,102.66,102.68,102.42,102.42,16513.0,86.2003,86.2171,85.9988,85.9988,16513.0
2019-02-08 10:05:00,102.42,103.02,102.42,102.92,30054.0,85.9988,86.5026,85.9988,86.4186,30054.0
2019-02-08 10:10:00,102.91,102.94,102.72,102.74,30782.0,86.4102,86.4354,86.2507,86.2675,30782.0
2019-02-08 10:15:00,102.73,102.83,102.66,102.71,60073.0,86.2591,86.343,86.2003,86.2423,60073.0
2019-02-08 10:20:00,102.7,102.72,102.46,102.68,25380.0,86.2339,86.2507,86.0324,86.2171,25380.0
2019-02-08 10:25:00,102.69,102.96,102.67,102.9,29318.0,86.2255,86.4522,86.2087,86.4018,29318.0
2019-02-08 10:30:00,102.92,103.08,102.84,103.06,89923.0,86.4186,86.553,86.3514,86.5362,89923.0
2019-02-08 10:35:00,103.05,103.26,103.0,103.23,51176.0,86.5278,86.7041,86.4858,86.6789,51176.0
2019-02-08 10:40:00,103.27,103.36,103.2,103.21,27753.0,86.7125,86.7881,86.6537,86.6621,27753.0
2019-02-08 10:45:00,103.23,103.31,103.15,103.3,47140.0,86.6789,86.7461,86.6117,86.7377,47140.0
2019-02-08 10:50:00,103.29,103.29,103.04,103.09,29023.0,86.7293,86.7293,86.5194,86.5614,29023.0
2019-02-08 10:55:00,103.1,103.33,103.07,103.32,43997.0,86.5698,86.7629,86.5446,86.7545,43997.0
2019-02-08 11:00:00,103.32,103.36,103.13,103.2,66755.0,86.7545,86.7881,86.5949,86.6537,66755.0
2019-02-08 11:05:00,103.22,103.44,103.18,103.42,16156.0,86.6705,86.8552,86.6369,86.8384,16156.0
2019-02-08 11:10:00,103.42,103.47,103.35,103.44,24207.0,86.8384,86.8804,86.7797,86.8552,24207.0
2019-02-08 11:15:00,103.45,103.49,103.09,103.14,33934.0,86.8636,86.8972,86.5614,86.6033,33934.0
2019-02-08 11:20:00,103.13,103.34,103.11,103.32,32245.0,86.5949,86.7713,86.5782,86.7545,32245.0
2019-02-08 11:25:00,103.34,103.4,103.22,103.24,28056.0,86.7713,86.8217,86.6705,86.6873,28056.0
2019-02-08 11:30:00,103.25,103.34,103.2,103.21,49523.0,86.6957,86.7713,86.6537,86.6621,49523.0
2019-02-08 11:35:00,103.23,103.3,103.05,103.15,33253.0,86.6789,86.7377,86.5278,86.6117,33253.0
2019-02-08 11:40:00,103.14,103.27,103.13,103.26,19483.0,86.6033,86.7125,86.5949,86.7041,19483.0
2019-02-08 11:45:00,103.25,103.27,102.83,102.87,22658.0,86.6957,86.7125,86.343,86.3766,22658.0
2019-02-08 11:50:00,102.89,103.09,102.7,103.09,32524.0,86.3934,86.5614,86.2339,86.5614,32524.0
2019-02-08 11:55:00,103.1,103.4,103.09,103.37,13478.0,86.5698,86.8217,86.5614,86.7965,13478.0
2019-02-08 12:00:00,103.37,103.5,103.33,103.36,27158.0,86.7965,86.9056,86.7629,86.7881,27158.0
2019-02-08 12:05:00,103.38,103.42,103.29,103.32,29723.0,86.8049,86.8384,86.7293,86.7545,29723.0
2019-02-08 12:10:00,103.31,103.38,103.25,103.37,35434.0,86.7461,86.8049,86.6957,86.7965,35434.0
2019-02-08 12:15:00,103.38,103.53,103.3,103.52,32132.0,86.8049,86.9308,86.7377,86.9224,32132.0
2019-02-08 12:20:00,103.52,103.59,103.47,103.52,49710.0,86.9224,86.9812,86.8804,86.9224,49710.0
2019-02-08 12:25:00,103.56,103.56,103.45,103.54,26292.0,86.956,86.956,86.8636,86.9392,26292.0
2019-02-08 12:30:00,103.54,103.61,103.54,103.57,18510.0,86.9392,86.998,86.9392,86.9644,18510.0
2019-02-08 12:35:00,103.58,103.63,103.5,103.6,28975.0,86.9728,87.0148,86.9056,86.9896,28975.0
2019-02-08 12:40:00,103.62,103.95,103.6,103.95,54547.0,87.0064,87.2835,86.9896,87.2835,54547.0
2019-02-08 12:45:00,103.95,104.04,103.89,103.89,104570.0,87.2835,87.359,87.2331,87.2331,104570.0
2019-02-08 12:50:00,103.87,103.9,103.61,103.62,44401.0,87.2163,87.2415,86.998,87.0064,44401.0
2019-02-08 12:55:00,103.62,103.68,103.54,103.61,10852.0,87.0064,87.0568,86.9392,86.998,10852.0
2019-02-08 13:00:00,103.62,103.71,103.6,103.66,23502.0,87.0064,87.082,86.9896,87.04,23502.0
2019-02-08 13:05:00,103.69,103.73,103.59,103.73,10761.0,87.0652,87.0987,86.9812,87.0987,10761.0
2019-02-08 13:10:00,103.73,104.12,103.73,104.12,285733.0,87.0987,87.4262,87.0987,87.4262,285733.0
2019-02-08 13:15:00,104.13,104.14,103.97,104.03,38351.0,87.4346,87.443,87.3003,87.3506,38351.0
2019-02-08 13:20:00,104.03,104.04,103.9,103.91,25208.0,87.3506,87.359,87.2415,87.2499,25208.0
2019-02-08 13:25:00,103.93,103.99,103.86,103.88,19761.0,87.2667,87.3171,87.2079,87.2247,19761.0
2019-02-08 13:30:00,103.85,103.93,103.85,103.85,13445.0,87.1995,87.2667,87.1995,87.1995,13445.0
2019-02-08 13:35:00,103.86,103.87,103.75,103.79,13098.0,87.2079,87.2163,87.1155,87.1491,13098.0
2019-02-08 13:40:00,103.8,103.98,103.8,103.97,12899.0,87.1575,87.3087,87.1575,87.3003,12899.0
2019-02-08 13:45:00,104.0,104.13,103.99,104.04,29981.0,87.3255,87.4346,87.3171,87.359,29981.0
2019-02-08 13:50:00,104.06,104.11,104.0,104.02,16447.0,87.3758,87.4178,87.3255,87.3422,16447.0
2019-02-08 13:55:00,104.02,104.2,104.01,104.2,28915.0,87.3422,87.4934,87.3339,87.4934,28915.0
2019-02-08 14:00:00,104.18,104.24,104.12,104.18,27604.0,87.4766,87.527,87.4262,87.4766,27604.0
2019-02-08 14:05:00,104.17,104.4,104.17,104.38,25499.0,87.4682,87.6613,87.4682,87.6445,25499.0
2019-02-08 14:10:00,104.37,104.77,104.36,104.71,103477.0,87.6361,87.972,87.6277,87.9216,103477.0
2019-02-08 14:15:00,104.69,104.7,104.45,104.51,30211.0,87.9048,87.9132,87.7033,87.7537,30211.0
2019-02-08 14:20:00,104.53,104.57,104.4,104.46,17175.0,87.7705,87.8041,87.6613,87.7117,17175.0
2019-02-08 14:25:00,104.45,104.46,104.36,104.39,14643.0,87.7033,87.7117,87.6277,87.6529,14643.0
2019-02-08 14:30:00,104.41,104.6,104.38,104.52,48761.0,87.6697,87.8293,87.6445,87.7621,48761.0
2019-02-08 14:35:00,104.46,104.49,104.28,104.32,33577.0,87.7117,87.7369,87.5606,87.5941,33577.0
2019-02-08 14:40:00,104.31,104.48,104.26,104.44,32378.0,87.5858,87.7285,87.5438,87.6949,32378.0
2019-02-08 14:45:00,104.44,104.6,104.44,104.51,34998.0,87.6949,87.8293,87.6949,87.7537,34998.0
2019-02-08 14:50:00,104.51,104.55,104.45,104.45,59600.0,87.7537,87.7873,87.7033,87.7033,59600.0
2019-02-08 14:55:00,104.47,104.52,104.43,104.43,33674.0,87.7201,87.7621,87.6865,87.6865,33674.0
2019-02-08 15:00:00,104.41,104.44,104.31,104.35,70772.0,87.6697,87.6949,87.5858,87.6193,70772.0
2019-02-08 15:05:00,104.35,104.61,104.35,104.52,80168.0,87.6193,87.8377,87.6193,87.7621,80168.0
2019-02-08 15:10:00,104.52,104.66,104.5,104.65,33683.0,87.7621,87.8796,87.7453,87.8712,33683.0
2019-02-08 15:15:00,104.65,104.76,104.63,104.71,58177.0,87.8712,87.9636,87.8544,87.9216,58177.0
2019-02-08 15:20:00,104.71,104.81,104.6,104.61,87352.0,87.9216,88.0056,87.8293,87.8377,87352.0
2019-02-08 15:25:00,104.62,104.71,104.57,104.57,102563.0,87.846,87.9216,87.8041,87.8041,102563.0
2019-02-08 15:30:00,104.56,104.59,104.36,104.44,67711.0,87.7957,87.8209,87.6277,87.6949,67711.0
2019-02-08 15:35:00,104.44,104.44,104.3,104.34,62453.0,87.6949,87.6949,87.5774,87.6109,62453.0
2019-02-08 15:40:00,104.34,104.43,104.15,104.23,128471.0,87.6109,87.6865,87.4514,87.5186,128471.0
2019-02-08 15:45:00,104.22,104.32,104.21,104.28,133306.0,87.5102,87.5941,87.5018,87.5606,133306.0
2019-02-08 15:50:00,104.29,104.36,104.27,104.35,145192.0,87.569,87.6277,87.5522,87.6193,145192.0
2019-02-08 15:55:00,104.35,104.58,104.31,104.55,265491.0,87.6193,87.8125,87.5858,87.7873,265491.0
2019-02-11 09:30:00,104.71,105.42,104.64,105.15,127881.0,87.9216,88.5178,87.8628,88.2911,127881.0
2019-02-11 09:35:00,105.17,105.45,104.94,104.98,38363.0,88.3079,88.543,88.1147,88.1483,38363.0
2019-02-11 09:40:00,104.95,105.16,104.69,105.03,37140.0,88.1231,88.2995,87.9048,88.1903,37140.0
2019-02-11 09:45:00,105.01,105.11,104.72,104.75,35893.0,88.1735,88.2575,87.93,87.9552,35893.0
2019-02-11 09:50:00,104.73,104.9,104.56,104.82,21431.0,87.9384,88.0812,87.7957,88.014,21431.0
2019-02-11 09:55:00,104.86,104.89,104.66,104.83,15654.0,88.0476,88.0728,87.8796,88.0224,15654.0
2019-02-11 10:00:00,104.83,105.05,104.83,104.94,33928.0,88.0224,88.2071,88.0224,88.1147,33928.0
2019-02-11 10:05:00,104.96,105.09,104.86,105.0,25693.0,88.1315,88.2407,88.0476,88.1651,25693.0
2019-02-11 10:10:00,104.99,105.06,104.84,104.88,16240.0,88.1567,88.2155,88.0308,88.0644,16240.0
2019-02-11 10:15:00,104.92,105.1,104.91,105.1,20521.0,88.0979,88.2491,88.0896,88.2491,20521.0
2019-02-11 10:20:00,105.11,105.11,104.56,104.6,26077.0,88.2575,88.2575,87.7957,87.8293,26077.0
2019-02-11 10:25:00,104.59,104.68,104.57,104.6,16585.0,87.8209,87.8964,87.8041,87.8293,16585.0
2019-02-11 10:30:00,104.62,104.78,104.47,104.76,35462.0,87.846,87.9804,87.7201,87.9636,35462.0
2019-02-11 10:35:00,104.76,104.81,104.64,104.66,24412.0,87.9636,88.0056,87.8628,87.8796,24412.0
2019-02-11 10:40:00,104.68,104.73,104.53,104.62,24554.0,87.8964,87.9384,87.7705,87.846,24554.0
2019-02-11 10:45:00,104.62,104.75,104.56,104.7,26512.0,87.846,87.9552,87.7957,87.9132,26512.0
2019-02-11 10:50:00,104.71,104.72,104.55,104.55,25391.0,87.9216,87.93,87.7873,87.7873,25391.0
2019-02-11 10:55:00,104.56,104.73,104.44,104.68,25809.0,87.7957,87.9384,87.6949,87.8964,25809.0
2019-02-11 11:00:00,104.69,104.79,104.62,104.64,28088.0,87.9048,87.9888,87.846,87.8628,28088.0
2019-02-11 11:05:00,104.66,104.7,104.25,104.3,35354.0,87.8796,87.9132,87.5354,87.5774,35354.0
2019-02-11 11:10:00,104.28,104.49,104.27,104.43,22481.0,87.5606,87.7369,87.5522,87.6865,22481.0
2019-02-11 11:15:00,104.4,104.63,104.38,104.55,18399.0,87.6613,87.8544,87.6445,87.7873,18399.0
2019-02-11 11:20:00,104.55,104.77,104.53,104.73,43728.0,87.7873,87.972,87.7705,87.9384,43728.0
2019-02-11 11:25:00,104.74,104.8,104.63,104.74,33985.0,87.9468,87.9972,87.8544,87.9468,33985.0
2019-02-11 11:30:00,104.73,104.73,104.55,104.69,24876.0,87.9384,87.9384,87.7873,87.9048,24876.0
2019-02-11 11:35:00,104.7,104.74,104.55,104.6,34964.0,87.9132,87.9468,87.7873,87.8293,34964.0
2019-02-11 11:40:00,104.58,104.65,104.5,104.64,77828.0,87.8125,87.8712,87.7453,87.8628,77828.0
2019-02-11 11:45:00,104.65,104.98,104.65,104.88,56440.0,87.8712,88.1483,87.8712,88.0644,56440.0
2019-02-11 11:50:00,104.87,104.92,104.63,104.71,22153.0,88.056,88.0979,87.8544,87.9216,22153.0
2019-02-11 11:55:00,104.73,104.84,104.65,104.81,18931.0,87.9384,88.0308,87.8712,88.0056,18931.0
2019-02-11 12:00:00,104.83,105.02,104.81,104.98,44800.0,88.0224,88.1819,88.0056,88.1483,44800.0
2019-02-11 12:05:00,104.97,105.04,104.95,105.0,36346.0,88.1399,88.1987,88.1231,88.1651,36346.0
2019-02-11 12:10:00,104.99,104.99,104.9,104.96,37699.0,88.1567,88.1567,88.0812,88.1315,37699.0
2019-02-11 12:15:00,104.96,105.03,104.88,104.89,30974.0,88.1315,88.1903,88.0644,88.0728,30974.0
2019-02-11 12:20:00,104.89,104.92,104.83,104.86,19618.0,88.0728,88.0979,88.0224,88.0476,19618.0
2019-02-11 12:25:00,104.88,104.94,104.86,104.89,26605.0,88.0644,88.1147,88.0476,88.0728,26605.0
2019-02-11 12:30:00,104.92,104.93,104.8,104.8,18286.0,88.0979,88.1063,87.9972,87.9972,18286.0
2019-02-11 12:35:00,104.83,104.83,104.75,104.77,13824.0,88.0224,88.0224,87.9552,87.972,13824.0
2019-02-11 12:40:00,104.78,104.86,104.76,104.78,13073.0,87.9804,88.0476,87.9636,87.9804,13073.0
2019-02-11 12:45:00,104.78,104.86,104.74,104.74,15238.0,87.9804,88.0476,87.9468,87.9468,15238.0
2019-02-11 12:50:00,104.75,104.86,104.75,104.79,23120.0,87.9552,88.0476,87.9552,87.9888,23120.0
2019-02-11 12:55:00,104.81,104.91,104.77,104.82,32645.0,88.0056,88.0896,87.972,88.014,32645.0
2019-02-11 13:00:00,104.82,104.87,104.75,104.81,20925.0,88.014,88.056,87.9552,88.0056,20925.0
2019-02-11 13:05:00,104.81,104.88,104.79,104.85,12963.0,88.0056,88.0644,87.9888,88.0392,12963.0
2019-02-11 13:10:00,104.84,104.86,104.72,104.72,22303.0,88.0308,88.0476,87.93,87.93,22303.0
2019-02-11 13:15:00,104.72,104.74,104.68,104.74,17192.0,87.93,87.9468,87.8964,87.9468,17192.0
2019-02-11 13:20:00,104.75,104.78,104.66,104.66,22120.0,87.9552,87.9804,87.8796,87.8796,22120.0
2019-02-11 13:25:00,104.67,104.67,104.56,104.59,23285.0,87.888,87.888,87.7957,87.8209,23285.0
2019-02-11 13:30:00,104.58,104.7,104.58,104.64,29120.0,87.8125,87.9132,87.8125,87.8628,29120.0
2019-02-11 13:35:00,104.66,104.76,104.6,104.74,21783.0,87.8796,87.9636,87.8293,87.9468,21783.0
2019-02-11 13:40:00,104.75,104.78,104.67,104.69,32119.0,87.9552,87.9804,87.888,87.9048,32119.0
2019-02-11 13:45:00,104.69,104.75,104.59,104.73,44379.0,87.9048,87.9552,87.8209,87.9384,44379.0
2019-02-11 13:50:00,104.73,104.83,104.69,104.76,29023.0,87.9384,88.0224,87.9048,87.9636,29023.0
2019-02-11 13:55:00,104.76,104.77,104.69,104.72,27806.0,87.9636,87.972,87.9048,87.93,27806.0
2019-02-11 14:00:00,104.71,104.75,104.63,104.72,27244.0,87.9216,87.9552,87.8544,87.93,27244.0
2019-02-11 14:05:00,104.72,104.76,104.65,104.73,22761.0,87.93,87.9636,87.8712,87.9384,22761.0
2019-02-11 14:10:00,104.72,104.78,104.69,104.77,31556.0,87.93,87.9804,87.9048,87.972,31556.0
2019-02-11 14:15:00,104.78,104.78,104.67,104.69,20190.0,87.9804,87.9804,87.888,87.9048,20190.0
2019-02-11 14:20:00,104.68,104.73,104.6,104.65,38814.0,87.8964,87.9384,87.8293,87.8712,38814.0
2019-02-11 14:25:00,104.64,104.66,104.56,104.59,25460.0,87.8628,87.8796,87.7957,87.8209,25460.0
2019-02-11 14:30:00,104.59,104.68,104.59,104.66,33328.0,87.8209,87.8964,87.8209,87.8796,33328.0
2019-02-11 14:35:00,104.67,104.69,104.59,104.61,19441.0,87.888,87.9048,87.8209,87.8377,19441.0
2019-02-11 14:40:00,104.63,104.73,104.61,104.7,24569.0,87.8544,87.9384,87.8377,87.9132,24569.0
2019-02-11 14:45:00,104.7,104.71,104.46,104.5,41586.0,87.9132,87.9216,87.7117,87.7453,41586.0
2019-02-11 14:50:00,104.5,104.63,104.5,104.59,28548.0,87.7453,87.8544,87.7453,87.8209,28548.0
2019-02-11 14:55:00,104.59,104.73,104.59,104.68,36082.0,87.8209,87.9384,87.8209,87.8964,36082.0
2019-02-11 15:00:00,104.68,104.84,104.67,104.81,36872.0,87.8964,88.0308,87.888,88.0056,36872.0
2019-02-11 15:05:00,104.81,104.93,104.81,104.93,33351.0,88.0056,88.1063,88.0056,88.1063,33351.0
2019-02-11 15:10:00,104.92,104.97,104.85,104.88,24907.0,88.0979,88.1399,88.0392,88.0644,24907.0
2019-02-11 15:15:00,104.89,104.9,104.73,104.73,59775.0,88.0728,88.0812,87.9384,87.9384,59775.0
2019-02-11 15:20:00,104.74,104.8,104.71,104.78,44419.0,87.9468,87.9972,87.9216,87.9804,44419.0
2019-02-11 15:25:00,104.79,104.8,104.74,104.76,49183.0,87.9888,87.9972,87.9468,87.9636,49183.0
2019-02-11 15:30:00,104.76,104.78,104.64,104.68,101840.0,87.9636,87.9804,87.8628,87.8964,101840.0
2019-02-11 15:35:00,104.68,104.81,104.68,104.78,52179.0,87.8964,88.0056,87.8964,87.9804,52179.0
2019-02-11 15:40:00,104.79,104.8,104.66,104.66,81885.0,87.9888,87.9972,87.8796,87.8796,81885.0
2019-02-11 15:45:00,104.65,104.81,104.65,104.77,77121.0,87.8712,88.0056,87.8712,87.972,77121.0
2019-02-11 15:50:00,104.77,104.9,104.77,104.84,188399.0,87.972,88.0812,87.972,88.0308,188399.0
2019-02-11 15:55:00,104.82,104.9,104.67,104.76,350027.0,88.014,88.0812,87.888,87.9636,350027.0
2019-02-12 09:30:00,105.93,106.3,105.77,106.13,105238.0,88.946,89.2567,88.8117,89.1139,105238.0
2019-02-12 09:35:00,106.15,106.3,105.75,105.95,35538.0,89.1307,89.2567,88.7949,88.9628,35538.0
2019-02-12 09:40:00,105.95,106.35,105.95,106.22,63874.0,88.9628,89.2987,88.9628,89.1895,63874.0
2019-02-12 09:45:00,106.27,106.32,106.12,106.21,50388.0,89.2315,89.2735,89.1056,89.1811,50388.0
2019-02-12 09:50:00,106.23,106.25,105.97,106.22,28055.0,89.1979,89.2147,88.9796,89.1895,28055.0
2019-02-12 09:55:00,106.2,106.2,105.97,105.97,21946.0,89.1727,89.1727,88.9796,88.9796,21946.0
2019-02-12 10:00:00,106.02,106.41,105.99,106.36,33771.0,89.0216,89.3491,88.9964,89.3071,33771.0
2019-02-12 10:05:00,106.34,106.37,106.15,106.22,60206.0,89.2903,89.3155,89.1307,89.1895,60206.0
2019-02-12 10:10:00,106.25,106.39,106.08,106.16,57524.0,89.2147,89.3323,89.072,89.1391,57524.0
2019-02-12 10:15:00,106.16,106.43,106.14,106.34,74944.0,89.1391,89.3658,89.1223,89.2903,74944.0
2019-02-12 10:20:00,106.34,106.35,106.08,106.16,78037.0,89.2903,89.2987,89.072,89.1391,78037.0
2019-02-12 10:25:00,106.16,106.21,105.94,106.08,51635.0,89.1391,89.1811,88.9544,89.072,51635.0
2019-02-12 10:30:00,106.1,106.14,105.97,106.05,44407.0,89.0888,89.1223,88.9796,89.0468,44407.0
2019-02-12 10:35:00,106.04,106.14,105.98,106.08,43922.0,89.0384,89.1223,88.988,89.072,43922.0
2019-02-12 10:40:00,106.08,106.17,105.86,105.9,45283.0,89.072,89.1475,88.8872,88.9208,45283.0
2019-02-12 10:45:00,105.89,106.09,105.87,106.08,38270.0,88.9124,89.0804,88.8956,89.072,38270.0
2019-02-12 10:50:00,106.09,106.24,106.09,106.23,67882.0,89.0804,89.2063,89.0804,89.1979,67882.0
2019-02-12 10:55:00,106.23,106.47,106.23,106.44,41239.0,89.1979,89.3994,89.1979,89.3742,41239.0
2019-02-12 11:00:00,106.44,106.58,106.38,106.4,53553.0,89.3742,89.4918,89.3239,89.3407,53553.0
2019-02-12 11:05:00,106.41,106.49,106.36,106.43,35455.0,89.3491,89.4162,89.3071,89.3658,35455.0
2019-02-12 11:10:00,106.44,106.54,106.37,106.47,70733.0,89.3742,89.4582,89.3155,89.3994,70733.0
2019-02-12 11:15:00,106.48,106.53,106.39,106.45,19429.0,89.4078,89.4498,89.3323,89.3826,19429.0
2019-02-12 11:20:00,106.45,106.51,106.33,106.37,22508.0,89.3826,89.433,89.2819,89.3155,22508.0
2019-02-12 11:25:00,106.37,106.43,106.25,106.3,33760.0,89.3155,89.3658,89.2147,89.2567,33760.0
2019-02-12 11:30:00,106.31,106.36,106.26,106.31,23965.0,89.2651,89.3071,89.2231,89.2651,23965.0
2019-02-12 11:35:00,106.31,106.32,106.22,106.25,31641.0,89.2651,89.2735,89.1895,89.2147,31641.0
2019-02-12 11:40:00,106.24,106.24,106.12,106.18,48630.0,89.2063,89.2063,89.1056,89.1559,48630.0
2019-02-12 11:45:00,106.17,106.26,106.13,106.26,51599.0,89.1475,89.2231,89.1139,89.2231,51599.0
2019-02-12 11:50:00,106.26,106.42,106.22,106.38,65735.0,89.2231,89.3575,89.1895,89.3239,65735.0
2019-02-12 11:55:00,106.38,106.39,106.29,106.34,33946.0,89.3239,89.3323,89.2483,89.2903,33946.0
2019-02-12 12:00:00,106.33,106.46,106.33,106.41,34355.0,89.2819,89.391,89.2819,89.3491,34355.0
2019-02-12 12:05:00,106.4,106.41,106.31,106.32,43789.0,89.3407,89.3491,89.2651,89.2735,43789.0
2019-02-12 12:10:00,106.33,106.4,106.31,106.36,23223.0,89.2819,89.3407,89.2651,89.3071,23223.0
2019-02-12 12:15:00,106.33,106.4,106.27,106.28,20461.0,89.2819,89.3407,89.2315,89.2399,20461.0
2019-02-12 12:20:00,106.29,106.37,106.18,106.29,25716.0,89.2483,89.3155,89.1559,89.2483,25716.0
2019-02-12 12:25:00,106.27,106.34,106.26,106.29,32730.0,89.2315,89.2903,89.2231,89.2483,32730.0
2019-02-12 12:30:00,106.29,106.37,106.29,106.32,36598.0,89.2483,89.3155,89.2483,89.2735,36598.0
2019-02-12 12:35:00,106.33,106.4,106.21,106.24,36679.0,89.2819,89.3407,89.1811,89.2063,36679.0
2019-02-12 12:40:00,106.24,106.29,106.19,106.2,18013.0,89.2063,89.2483,89.1643,89.1727,18013.0
2019-02-12 12:45:00,106.2,106.21,106.07,106.09,20483.0,89.1727,89.1811,89.0636,89.0804,20483.0
2019-02-12 12:50:00,106.1,106.22,106.1,106.21,43703.0,89.0888,89.1895,89.0888,89.1811,43703.0
2019-02-12 12:55:00,106.21,106.29,106.2,106.26,34763.0,89.1811,89.2483,89.1727,89.2231,34763.0
2019-02-12 13:00:00,106.26,106.42,106.25,106.25,71753.0,89.2231,89.3575,89.2147,89.2147,71753.0
2019-02-12 13:05:00,106.25,106.27,106.13,106.19,15318.0,89.2147,89.2315,89.1139,89.1643,15318.0
2019-02-12 13:10:00,106.2,106.24,106.17,106.17,20443.0,89.1727,89.2063,89.1475,89.1475,20443.0
2019-02-12 13:15:00,106.17,106.24,106.15,106.23,23169.0,89.1475,89.2063,89.1307,89.1979,23169.0
2019-02-12 13:20:00,106.23,106.29,106.21,106.28,28254.0,89.1979,89.2483,89.1811,89.2399,28254.0
2019-02-12 13:25:00,106.27,106.35,106.26,106.28,33994.0,89.2315,89.2987,89.2231,89.2399,33994.0
2019-02-12 13:30:00,106.28,106.32,106.22,106.31,22826.0,89.2399,89.2735,89.1895,89.2651,22826.0
2019-02-12 13:35:00,106.3,106.36,106.29,106.3,22538.0,89.2567,89.3071,89.2483,89.2567,22538.0
2019-02-12 13:40:00,106.3,106.33,106.26,106.3,26012.0,89.2567,89.2819,89.2231,89.2567,26012.0
2019-02-12 13:45:00,106.31,106.32,106.26,106.3,31023.0,89.2651,89.2735,89.2231,89.2567,31023.0
2019-02-12 13:50:00,106.3,106.42,106.29,106.42,26703.0,89.2567,89.3575,89.2483,89.3575,26703.0
2019-02-12 13:55:00,106.42,106.42,106.33,106.41,32796.0,89.3575,89.3575,89.2819,89.3491,32796.0
2019-02-12 14:00:00,106.4,106.44,106.33,106.43,31513.0,89.3407,89.3742,89.2819,89.3658,31513.0
2019-02-12 14:05:00,106.44,106.47,106.37,106.41,30027.0,89.3742,89.3994,89.3155,89.3491,30027.0
2019-02-12 14:10:00,106.42,106.46,106.35,106.37,27933.0,89.3575,89.391,89.2987,89.3155,27933.0
2019-02-12 14:15:00,106.38,106.4,106.31,106.35,30338.0,89.3239,89.3407,89.2651,89.2987,30338.0
2019-02-12 14:20:00,106.36,106.44,106.36,106.43,40095.0,89.3071,89.3742,89.3071,89.3658,40095.0
2019-02-12 14:25:00,106.42,106.44,106.34,106.36,34235.0,89.3575,89.3742,89.2903,89.3071,34235.0
2019-02-12 14:30:00,106.36,106.36,106.27,106.28,32009.0,89.3071,89.3071,89.2315,89.2399,32009.0
2019-02-12 14:35:00,106.29,106.3,106.18,106.27,32400.0,89.2483,89.2567,89.1559,89.2315,32400.0
2019-02-12 14:40:00,106.26,106.36,106.26,106.34,27951.0,89.2231,89.3071,89.2231,89.2903,27951.0
2019-02-12 14:45:00,106.34,106.43,106.32,106.4,37993.0,89.2903,89.3658,89.2735,89.3407,37993.0
2019-02-12 14:50:00,106.4,106.44,106.3,106.44,35026.0,89.3407,89.3742,89.2567,89.3742,35026.0
2019-02-12 14:55:00,106.44,106.45,106.33,106.39,40402.0,89.3742,89.3826,89.2819,89.3323,40402.0
2019-02-12 15:00:00,106.39,106.51,106.36,106.48,55321.0,89.3323,89.433,89.3071,89.4078,55321.0
2019-02-12 15:05:00,106.49,106.52,106.46,106.49,51721.0,89.4162,89.4414,89.391,89.4162,51721.0
2019-02-12 15:10:00,106.48,106.57,106.46,106.55,41165.0,89.4078,89.4834,89.391,89.4666,41165.0
2019-02-12 15:15:00,106.54,106.58,106.44,106.48,40296.0,89.4582,89.4918,89.3742,89.4078,40296.0
2019-02-12 15:20:00,106.48,106.56,106.42,106.52,66373.0,89.4078,89.475,89.3575,89.4414,66373.0
2019-02-12 15:25:00,106.53,106.56,106.48,106.5,70434.0,89.4498,89.475,89.4078,89.4246,70434.0
2019-02-12 15:30:00,106.51,106.58,106.4,106.4,87439.0,89.433,89.4918,89.3407,89.3407,87439.0
2019-02-12 15:35:00,106.4,106.46,106.35,106.35,79903.0,89.3407,89.391,89.2987,89.2987,79903.0
2019-02-12 15:40:00,106.36,106.44,106.35,106.37,69496.0,89.3071,89.3742,89.2987,89.3155,69496.0
2019-02-12 15:45:00,106.37,106.39,106.32,106.37,82127.0,89.3155,89.3323,89.2735,89.3155,82127.0
2019-02-12 15:50:00,106.37,106.5,106.33,106.47,95877.0,89.3155,89.4246,89.2819,89.3994,95877.0
2019-02-12 15:55:00,106.48,106.51,106.38,106.44,278363.0,89.4078,89.433,89.3239,89.3742,278363.0
2019-02-13 09:30:00,106.79,107.3,106.7,107.11,126563.0,89.6681,90.0964,89.5926,89.9368,126563.0
2019-02-13 09:35:00,107.06,107.17,106.66,107.01,49459.0,89.8948,89.9872,89.559,89.8529,49459.0
2019-02-13 09:40:00,107.02,107.14,106.85,107.11,36452.0,89.8613,89.962,89.7185,89.9368,36452.0
2019-02-13 09:45:00,107.17,107.28,107.11,107.24,74053.0,89.9872,90.0796,89.9368,90.046,74053.0
2019-02-13 09:50:00,107.27,107.5,107.26,107.47,100142.0,90.0712,90.2643,90.0628,90.2391,100142.0
2019-02-13 09:55:00,107.46,107.52,107.38,107.51,68271.0,90.2307,90.2811,90.1635,90.2727,68271.0
2019-02-13 10:00:00,107.5,107.59,107.37,107.54,60678.0,90.2643,90.3399,90.1551,90.2979,60678.0
2019-02-13 10:05:00,107.55,107.55,107.24,107.27,106580.0,90.3063,90.3063,90.046,90.0712,106580.0
2019-02-13 10:10:00,107.27,107.4,107.11,107.16,46459.0,90.0712,90.1803,89.9368,89.9788,46459.0
2019-02-13 10:15:00,107.14,107.23,106.99,107.14,35468.0,89.962,90.0376,89.8361,89.962,35468.0
2019-02-13 10:20:00,107.14,107.37,107.12,107.33,36938.0,89.962,90.1551,89.9452,90.1215,36938.0
2019-02-13 10:25:00,107.34,107.44,107.24,107.33,35548.0,90.1299,90.2139,90.046,90.1215,35548.0
2019-02-13 10:30:00,107.3,107.47,107.23,107.24,34223.0,90.0964,90.2391,90.0376,90.046,34223.0
2019-02-13 10:35:00,107.24,107.46,107.21,107.38,37315.0,90.046,90.2307,90.0208,90.1635,37315.0
2019-02-13 10:40:00,107.37,107.54,107.28,107.47,36619.0,90.1551,90.2979,90.0796,90.2391,36619.0
2019-02-13 10:45:00,107.49,107.55,107.38,107.51,38810.0,90.2559,90.3063,90.1635,90.2727,38810.0
2019-02-13 10:50:00,107.53,107.58,107.2,107.27,59231.0,90.2895,90.3315,90.0124,90.0712,59231.0
2019-02-13 10:55:00,107.26,107.46,107.26,107.44,45338.0,90.0628,90.2307,90.0628,90.2139,45338.0
2019-02-13 11:00:00,107.45,107.55,107.45,107.53,36118.0,90.2223,90.3063,90.2223,90.2895,36118.0
2019-02-13 11:05:00,107.53,107.6,107.43,107.46,33201.0,90.2895,90.3483,90.2055,90.2307,33201.0
2019-02-13 11:10:00,107.45,107.58,107.39,107.44,28887.0,90.2223,90.3315,90.1719,90.2139,28887.0
2019-02-13 11:15:00,107.46,107.46,107.25,107.27,41810.0,90.2307,90.2307,90.0544,90.0712,41810.0
2019-02-13 11:20:00,107.27,107.36,107.26,107.31,51276.0,90.0712,90.1467,90.0628,90.1048,51276.0
2019-02-13 11:25:00,107.31,107.42,107.27,107.3,38799.0,90.1048,90.1971,90.0712,90.0964,38799.0
2019-02-13 11:30:00,107.29,107.32,107.1,107.32,47604.0,90.088,90.1132,89.9284,90.1132,47604.0
2019-02-13 11:35:00,107.32,107.52,107.28,107.48,54979.0,90.1132,90.2811,90.0796,90.2475,54979.0
2019-02-13 11:40:00,107.48,107.55,107.44,107.51,44676.0,90.2475,90.3063,90.2139,90.2727,44676.0
2019-02-13 11:45:00,107.52,107.65,107.5,107.58,51251.0,90.2811,90.3902,90.2643,90.3315,51251.0
2019-02-13 11:50:00,107.57,107.71,107.54,107.71,55094.0,90.3231,90.4406,90.2979,90.4406,55094.0
2019-02-13 11:55:00,107.71,107.71,107.61,107.69,42713.0,90.4406,90.4406,90.3567,90.4238,42713.0
2019-02-13 12:00:00,107.68,107.74,107.66,107.7,58533.0,90.4154,90.4658,90.3986,90.4322,58533.0
2019-02-13 12:05:00,107.72,107.78,107.67,107.69,35554.0,90.449,90.4994,90.407,90.4238,35554.0
2019-02-13 12:10:00,107.68,107.71,107.59,107.59,31693.0,90.4154,90.4406,90.3399,90.3399,31693.0
2019-02-13 12:15:00,107.59,107.65,107.49,107.5,29374.0,90.3399,90.3902,90.2559,90.2643,29374.0
2019-02-13 12:20:00,107.49,107.62,107.48,107.55,25860.0,90.2559,90.3651,90.2475,90.3063,25860.0
2019-02-13 12:25:00,107.54,107.64,107.51,107.64,39134.0,90.2979,90.3818,90.2727,90.3818,39134.0
2019-02-13 12:30:00,107.63,107.66,107.56,107.6,30678.0,90.3734,90.3986,90.3147,90.3483,30678.0
2019-02-13 12:35:00,107.62,107.67,107.56,107.57,27563.0,90.3651,90.407,90.3147,90.3231,27563.0
2019-02-13 12:40:00,107.56,107.64,107.54,107.63,26095.0,90.3147,90.3818,90.2979,90.3734,26095.0
2019-02-13 12:45:00,107.64,107.75,107.56,107.57,24049.0,90.3818,90.4742,90.3147,90.3231,24049.0
2019-02-13 12:50:00,107.57,107.61,107.44,107.48,25718.0,90.3231,90.3567,90.2139,90.2475,25718.0
2019-02-13 12:55:00,107.49,107.55,107.45,107.54,26335.0,90.2559,90.3063,90.2223,90.2979,26335.0
2019-02-13 13:00:00,107.54,107.55,107.49,107.49,33307.0,90.2979,90.3063,90.2559,90.2559,33307.0
2019-02-13 13:05:00,107.49,107.53,107.33,107.53,25066.0,90.2559,90.2895,90.1215,90.2895,25066.0
2019-02-13 13:10:00,107.52,107.53,107.42,107.48,24955.0,90.2811,90.2895,90.1971,90.2475,24955.0
2019-02-13 13:15:00,107.48,107.56,107.47,107.53,24575.0,90.2475,90.3147,90.2391,90.2895,24575.0
2019-02-13 13:20:00,107.52,107.75,107.52,107.71,43984.0,90.2811,90.4742,90.2811,90.4406,43984.0
2019-02-13 13:25:00,107.71,107.72,107.65,107.68,25978.0,90.4406,90.449,90.3902,90.4154,25978.0
2019-02-13 13:30:00,107.67,107.77,107.65,107.72,30163.0,90.407,90.491,90.3902,90.449,30163.0
2019-02-13 13:35:00,107.73,107.76,107.67,107.7,26885.0,90.4574,90.4826,90.407,90.4322,26885.0
2019-02-13 13:40:00,107.7,107.79,107.69,107.74,30386.0,90.4322,90.5078,90.4238,90.4658,30386.0
2019-02-13 13:45:00,107.73,107.8,107.72,107.8,25369.0,90.4574,90.5162,90.449,90.5162,25369.0
2019-02-13 13:50:00,107.79,107.84,107.76,107.82,26666.0,90.5078,90.5498,90.4826,90.533,26666.0
2019-02-13 13:55:00,107.82,107.87,107.8,107.85,29998.0,90.533,90.575,90.5162,90.5582,29998.0
2019-02-13 14:00:00,107.86,107.9,107.83,107.86,27737.0,90.5666,90.6002,90.5414,90.5666,27737.0
2019-02-13 14:05:00,107.86,107.91,107.84,107.88,33709.0,90.5666,90.6086,90.5498,90.5834,33709.0
2019-02-13 14:10:00,107.9,108.0,107.81,107.82,50378.0,90.6002,90.6841,90.5246,90.533,50378.0
2019-02-13 14:15:00,107.81,107.95,107.79,107.95,38759.0,90.5246,90.6421,90.5078,90.6421,38759.0
2019-02-13 14:20:00,107.94,108.07,107.91,108.05,139809.0,90.6337,90.7429,90.6086,90.7261,139809.0
2019-02-13 14:25:00,108.06,108.12,108.04,108.05,29972.0,90.7345,90.7849,90.7177,90.7261,29972.0
2019-02-13 14:30:00,108.06,108.07,107.97,108.0,41488.0,90.7345,90.7429,90.6589,90.6841,41488.0
2019-02-13 14:35:00,108.0,108.04,107.91,107.91,29523.0,90.6841,90.7177,90.6086,90.6086,29523.0
2019-02-13 14:40:00,107.92,107.94,107.79,107.83,86793.0,90.617,90.6337,90.5078,90.5414,86793.0
2019-02-13 14:45:00,107.83,108.07,107.81,108.0,38109.0,90.5414,90.7429,90.5246,90.6841,38109.0
2019-02-13 14:50:00,108.02,108.03,107.68,107.69,81708.0,90.7009,90.7093,90.4154,90.4238,81708.0
2019-02-13 14:55:00,107.7,107.88,107.62,107.86,182468.0,90.4322,90.5834,90.3651,90.5666,182468.0
2019-02-13 15:00:00,107.88,107.92,107.7,107.7,51542.0,90.5834,90.617,90.4322,90.4322,51542.0
2019-02-13 15:05:00,107.73,107.75,107.62,107.68,117651.0,90.4574,90.4742,90.3651,90.4154,117651.0
2019-02-13 15:10:00,107.68,107.87,107.61,107.78,66735.0,90.4154,90.575,90.3567,90.4994,66735.0
2019-02-13 15:15:00,107.8,107.88,107.73,107.73,42743.0,90.5162,90.5834,90.4574,90.4574,42743.0
2019-02-13 15:20:00,107.73,107.81,107.71,107.77,45306.0,90.4574,90.5246,90.4406,90.491,45306.0
2019-02-13 15:25:00,107.77,107.82,107.75,107.78,53975.0,90.491,90.533,90.4742,90.4994,53975.0
2019-02-13 15:30:00,107.79,107.81,107.7,107.72,86751.0,90.5078,90.5246,90.4322,90.449,86751.0
2019-02-13 15:35:00,107.71,107.77,107.62,107.65,88327.0,90.4406,90.491,90.3651,90.3902,88327.0
2019-02-13 15:40:00,107.65,107.68,107.22,107.26,166305.0,90.3902,90.4154,90.0292,90.0628,166305.0
2019-02-13 15:45:00,107.27,107.31,107.05,107.17,171645.0,90.0712,90.1048,89.8864,89.9872,171645.0
2019-02-13 15:50:00,107.17,107.18,107.02,107.1,129493.0,89.9872,89.9956,89.8613,89.9284,129493.0
2019-02-13 15:55:00,107.1,107.27,107.1,107.15,211837.0,89.9284,90.0712,89.9284,89.9704,211837.0
2019-02-14 09:30:00,106.78,107.15,106.42,106.68,121533.0,89.6597,89.9704,89.3575,89.5758,121533.0
2019-02-14 09:35:00,106.7,107.22,106.57,107.15,68479.0,89.5926,90.0292,89.4834,89.9704,68479.0
2019-02-14 09:40:00,107.21,107.68,107.08,107.47,55521.0,90.0208,90.4154,89.9116,90.2391,55521.0
2019-02-14 09:45:00,107.43,107.57,107.27,107.44,40673.0,90.2055,90.3231,90.0712,90.2139,40673.0
2019-02-14 09:50:00,107.47,107.79,107.3,107.79,25471.0,90.2391,90.5078,90.0964,90.5078,25471.0
2019-02-14 09:55:00,107.73,108.24,107.72,108.2,67731.0,90.4574,90.8856,90.449,90.8521,67731.0
2019-02-14 10:00:00,108.21,108.39,108.06,108.08,44186.0,90.8605,91.0116,90.7345,90.7513,44186.0
2019-02-14 10:05:00,108.06,108.23,108.03,108.14,53541.0,90.7345,90.8772,90.7093,90.8017,53541.0
2019-02-14 10:10:00,108.15,108.27,108.09,108.15,77885.0,90.8101,90.9108,90.7597,90.8101,77885.0
2019-02-14 10:15:00,108.17,108.24,108.06,108.22,82255.0,90.8269,90.8856,90.7345,90.8689,82255.0
2019-02-14 10:20:00,108.25,108.31,107.94,108.03,40550.0,90.894,90.9444,90.6337,90.7093,40550.0
2019-02-14 10:25:00,108.02,108.04,107.76,107.85,34102.0,90.7009,90.7177,90.4826,90.5582,34102.0
2019-02-14 10:30:00,107.84,107.88,107.65,107.66,32933.0,90.5498,90.5834,90.3902,90.3986,32933.0
2019-02-14 10:35:00,107.67,107.7,106.88,106.9,65560.0,90.407,90.4322,89.7437,89.7605,65560.0
2019-02-14 10:40:00,106.91,107.24,106.88,107.01,73700.0,89.7689,90.046,89.7437,89.8529,73700.0
2019-02-14 10:45:00,107.02,107.36,107.01,107.31,75340.0,89.8613,90.1467,89.8529,90.1048,75340.0
2019-02-14 10:50:00,107.33,107.33,107.1,107.12,41368.0,90.1215,90.1215,89.9284,89.9452,41368.0
2019-02-14 10:55:00,107.09,107.26,106.98,107.14,41971.0,89.92,90.0628,89.8277,89.962,41971.0
2019-02-14 11:00:00,107.16,107.19,106.79,106.79,34141.0,89.9788,90.004,89.6681,89.6681,34141.0
2019-02-14 11:05:00,106.81,106.97,106.77,106.96,55062.0,89.6849,89.8193,89.6513,89.8109,55062.0
2019-02-14 11:10:00,106.99,107.02,106.87,106.91,29002.0,89.8361,89.8613,89.7353,89.7689,29002.0
2019-02-14 11:15:00,106.94,107.03,106.8,106.81,35244.0,89.7941,89.8696,89.6765,89.6849,35244.0
2019-02-14 11:20:00,106.8,106.84,106.73,106.75,27968.0,89.6765,89.7101,89.6177,89.6345,27968.0
2019-02-14 11:25:00,106.79,106.84,106.66,106.72,32232.0,89.6681,89.7101,89.559,89.6094,32232.0
2019-02-14 11:30:00,106.72,106.75,106.58,106.62,22710.0,89.6094,89.6345,89.4918,89.5254,22710.0
2019-02-14 11:35:00,106.64,106.79,106.59,106.77,20239.0,89.5422,89.6681,89.5002,89.6513,20239.0
2019-02-14 11:40:00,106.77,106.86,106.76,106.8,36352.0,89.6513,89.7269,89.6429,89.6765,36352.0
2019-02-14 11:45:00,106.81,106.88,106.75,106.83,43202.0,89.6849,89.7437,89.6345,89.7017,43202.0
2019-02-14 11:50:00,106.86,106.9,106.78,106.79,25845.0,89.7269,89.7605,89.6597,89.6681,25845.0
2019-02-14 11:55:00,106.78,106.84,106.76,106.78,12349.0,89.6597,89.7101,89.6429,89.6597,12349.0
2019-02-14 12:00:00,106.78,106.84,106.71,106.81,12177.0,89.6597,89.7101,89.601,89.6849,12177.0
2019-02-14 12:05:00,106.83,106.88,106.75,106.88,21585.0,89.7017,89.7437,89.6345,89.7437,21585.0
2019-02-14 12:10:00,106.84,106.86,106.81,106.82,12514.0,89.7101,89.7269,89.6849,89.6933,12514.0
2019-02-14 12:15:00,106.83,106.88,106.7,106.88,22863.0,89.7017,89.7437,89.5926,89.7437,22863.0
2019-02-14 12:20:00,106.85,107.0,106.84,106.98,30670.0,89.7185,89.8445,89.7101,89.8277,30670.0
2019-02-14 12:25:00,106.99,107.07,106.98,107.04,33642.0,89.8361,89.9032,89.8277,89.878,33642.0
2019-02-14 12:30:00,107.03,107.08,106.97,106.98,12309.0,89.8696,89.9116,89.8193,89.8277,12309.0
2019-02-14 12:35:00,106.98,107.01,106.91,106.98,9811.0,89.8277,89.8529,89.7689,89.8277,9811.0
2019-02-14 12:40:00,106.97,107.04,106.94,107.04,14194.0,89.8193,89.878,89.7941,89.878,14194.0
2019-02-14 12:45:00,107.04,107.09,107.02,107.04,11438.0,89.878,89.92,89.8613,89.878,11438.0
2019-02-14 12:50:00,107.03,107.03,106.97,106.99,13503.0,89.8696,89.8696,89.8193,89.8361,13503.0
2019-02-14 12:55:00,106.98,107.08,106.96,107.08,24164.0,89.8277,89.9116,89.8109,89.9116,24164.0
2019-02-14 13:00:00,107.07,107.15,107.04,107.08,21902.0,89.9032,89.9704,89.878,89.9116,21902.0
2019-02-14 13:05:00,107.09,107.12,107.05,107.11,19629.0,89.92,89.9452,89.8864,89.9368,19629.0
2019-02-14 13:10:00,107.11,107.2,107.09,107.16,18378.0,89.9368,90.0124,89.92,89.9788,18378.0
2019-02-14 13:15:00,107.16,107.17,107.13,107.16,20182.0,89.9788,89.9872,89.9536,89.9788,20182.0
2019-02-14 13:20:00,107.17,107.2,107.06,107.13,13815.0,89.9872,90.0124,89.8948,89.9536,13815.0
2019-02-14 13:25:00,107.12,107.13,107.08,107.11,11380.0,89.9452,89.9536,89.9116,89.9368,11380.0
2019-02-14 13:30:00,107.12,107.16,107.11,107.13,15935.0,89.9452,89.9788,89.9368,89.9536,15935.0
2019-02-14 13:35:00,107.14,107.19,107.14,107.19,17330.0,89.962,90.004,89.962,90.004,17330.0
2019-02-14 13:40:00,107.2,107.2,107.09,107.14,16514.0,90.0124,90.0124,89.92,89.962,16514.0
2019-02-14 13:45:00,107.13,107.21,107.12,107.15,19180.0,89.9536,90.0208,89.9452,89.9704,19180.0
2019-02-14 13:50:00,107.17,107.17,107.09,107.11,18305.0,89.9872,89.9872,89.92,89.9368,18305.0
2019-02-14 13:55:00,107.11,107.2,107.11,107.16,12974.0,89.9368,90.0124,89.9368,89.9788,12974.0
2019-02-14 14:00:00,107.16,107.18,107.12,107.15,17652.0,89.9788,89.9956,89.9452,89.9704,17652.0
2019-02-14 14:05:00,107.15,107.2,107.14,107.19,29383.0,89.9704,90.0124,89.962,90.004,29383.0
2019-02-14 14:10:00,107.18,107.23,107.14,107.21,13354.0,89.9956,90.0376,89.962,90.0208,13354.0
2019-02-14 14:15:00,107.21,107.25,107.15,107.17,16138.0,90.0208,90.0544,89.9704,89.9872,16138.0
2019-02-14 14:20:00,107.15,107.18,107.06,107.11,13709.0,89.9704,89.9956,89.8948,89.9368,13709.0
2019-02-14 14:25:00,107.1,107.19,107.09,107.13,15087.0,89.9284,90.004,89.92,89.9536,15087.0
2019-02-14 14:30:00,107.14,107.15,107.04,107.09,15030.0,89.962,89.9704,89.878,89.92,15030.0
2019-02-14 14:35:00,107.1,107.11,107.03,107.06,11670.0,89.9284,89.9368,89.8696,89.8948,11670.0
2019-02-14 14:40:00,107.06,107.08,107.02,107.03,13182.0,89.8948,89.9116,89.8613,89.8696,13182.0
2019-02-14 14:45:00,107.04,107.05,106.93,106.93,55619.0,89.878,89.8864,89.7857,89.7857,55619.0
2019-02-14 14:50:00,106.92,107.03,106.88,107.0,18428.0,89.7773,89.8696,89.7437,89.8445,18428.0
2019-02-14 14:55:00,107.0,107.03,106.87,106.91,17610.0,89.8445,89.8696,89.7353,89.7689,17610.0
2019-02-14 15:00:00,106.93,106.98,106.89,106.91,26399.0,89.7857,89.8277,89.7521,89.7689,26399.0
2019-02-14 15:05:00,106.92,107.22,106.9,106.96,35780.0,89.7773,90.0292,89.7605,89.8109,35780.0
2019-02-14 15:10:00,106.95,107.03,106.84,106.92,23221.0,89.8025,89.8696,89.7101,89.7773,23221.0
2019-02-14 15:15:00,106.9,106.98,106.84,106.96,24937.0,89.7605,89.8277,89.7101,89.8109,24937.0
2019-02-14 15:20:00,106.96,107.0,106.92,106.97,25656.0,89.8109,89.8445,89.7773,89.8193,25656.0
2019-02-14 15:25:00,106.98,107.06,106.95,107.05,36013.0,89.8277,89.8948,89.8025,89.8864,36013.0
2019-02-14 15:30:00,107.05,107.22,107.04,107.18,37757.0,89.8864,90.0292,89.878,89.9956,37757.0
2019-02-14 15:35:00,107.18,107.32,107.14,107.25,38223.0,89.9956,90.1132,89.962,90.0544,38223.0
2019-02-14 15:40:00,107.25,107.25,107.12,107.18,37822.0,90.0544,90.0544,89.9452,89.9956,37822.0
2019-02-14 15:45:00,107.18,107.26,107.15,107.2,72499.0,89.9956,90.0628,89.9704,90.0124,72499.0
2019-02-14 15:50:00,107.19,107.33,107.14,107.2,96921.0,90.004,90.1215,89.962,90.0124,96921.0
2019-02-14 15:55:00,107.2,107.23,106.94,106.96,117859.0,90.0124,90.0376,89.7941,89.8109,117859.0
2019-02-15 09:30:00,107.73,107.87,107.1,107.27,423233.0,90.4574,90.575,89.9284,90.0712,423233.0
2019-02-15 09:35:00,107.32,107.54,107.15,107.36,28764.0,90.1132,90.2979,89.9704,90.1467,28764.0
2019-02-15 09:40:00,107.39,107.5,106.98,107.04,29972.0,90.1719,90.2643,89.8277,89.878,29972.0
2019-02-15 09:45:00,107.07,107.31,107.03,107.19,29772.0,89.9032,90.1048,89.8696,90.004,29772.0
2019-02-15 09:50:00,107.24,107.24,106.69,106.76,22031.0,90.046,90.046,89.5842,89.6429,22031.0
2019-02-15 09:55:00,106.76,107.1,106.69,107.08,23079.0,89.6429,89.9284,89.5842,89.9116,23079.0
2019-02-15 10:00:00,107.08,107.5,106.97,107.32,32160.0,89.9116,90.2643,89.8193,90.1132,32160.0
2019-02-15 10:05:00,107.37,107.52,107.22,107.36,14434.0,90.1551,90.2811,90.0292,90.1467,14434.0
2019-02-15 10:10:00,107.35,107.38,107.18,107.28,12963.0,90.1383,90.1635,89.9956,90.0796,12963.0
2019-02-15 10:15:00,107.25,107.47,107.21,107.41,17750.0,90.0544,90.2391,90.0208,90.1887,17750.0
2019-02-15 10:20:00,107.41,107.65,107.41,107.57,19961.0,90.1887,90.3902,90.1887,90.3231,19961.0
2019-02-15 10:25:00,107.57,107.65,107.41,107.55,20212.0,90.3231,90.3902,90.1887,90.3063,20212.0
2019-02-15 10:30:00,107.6,107.84,107.6,107.8,9580.0,90.3483,90.5498,90.3483,90.5162,9580.0
2019-02-15 10:35:00,107.76,107.78,107.62,107.72,20930.0,90.4826,90.4994,90.3651,90.449,20930.0
2019-02-15 10:40:00,107.72,107.86,107.42,107.42,21656.0,90.449,90.5666,90.1971,90.1971,21656.0
2019-02-15 10:45:00,107.43,107.57,107.38,107.47,15999.0,90.2055,90.3231,90.1635,90.2391,15999.0
2019-02-15 10:50:00,107.47,107.47,107.21,107.26,25781.0,90.2391,90.2391,90.0208,90.0628,25781.0
2019-02-15 10:55:00,107.31,107.37,107.14,107.19,19241.0,90.1048,90.1551,89.962,90.004,19241.0
2019-02-15 11:00:00,107.19,107.5,107.17,107.47,21916.0,90.004,90.2643,89.9872,90.2391,21916.0
2019-02-15 11:05:00,107.48,107.49,107.31,107.33,15705.0,90.2475,90.2559,90.1048,90.1215,15705.0
2019-02-15 11:10:00,107.35,107.38,107.05,107.09,33789.0,90.1383,90.1635,89.8864,89.92,33789.0
2019-02-15 11:15:00,107.06,107.14,106.87,106.93,39478.0,89.8948,89.962,89.7353,89.7857,39478.0
2019-02-15 11:20:00,106.92,107.01,106.83,106.95,28103.0,89.7773,89.8529,89.7017,89.8025,28103.0
2019-02-15 11:25:00,106.97,107.16,106.95,107.16,13787.0,89.8193,89.9788,89.8025,89.9788,13787.0
2019-02-15 11:30:00,107.15,107.19,107.06,107.15,15205.0,89.9704,90.004,89.8948,89.9704,15205.0
2019-02-15 11:35:00,107.15,107.18,107.0,107.07,18617.0,89.9704,89.9956,89.8445,89.9032,18617.0
2019-02-15 11:40:00,107.1,107.19,107.0,107.03,7460.0,89.9284,90.004,89.8445,89.8696,7460.0
2019-02-15 11:45:00,107.05,107.09,106.92,107.03,12792.0,89.8864,89.92,89.7773,89.8696,12792.0
2019-02-15 11:50:00,107.02,107.15,106.89,107.12,11576.0,89.8613,89.9704,89.7521,89.9452,11576.0
2019-02-15 11:55:00,107.16,107.21,107.1,107.11,18388.0,89.9788,90.0208,89.9284,89.9368,18388.0
2019-02-15 12:00:00,107.15,107.19,107.08,107.08,14560.0,89.9704,90.004,89.9116,89.9116,14560.0
2019-02-15 12:05:00,107.07,107.17,107.05,107.13,12286.0,89.9032,89.9872,89.8864,89.9536,12286.0
2019-02-15 12:10:00,107.09,107.21,107.08,107.16,10674.0,89.92,90.0208,89.9116,89.9788,10674.0
2019-02-15 12:15:00,107.18,107.28,107.14,107.25,9743.0,89.9956,90.0796,89.962,90.0544,9743.0
2019-02-15 12:20:00,107.23,107.27,107.18,107.18,7591.0,90.0376,90.0712,89.9956,89.9956,7591.0
2019-02-15 12:25:00,107.21,107.23,107.14,107.14,12486.0,90.0208,90.0376,89.962,89.962,12486.0
2019-02-15 12:30:00,107.12,107.21,107.1,107.13,10338.0,89.9452,90.0208,89.9284,89.9536,10338.0
2019-02-15 12:35:00,107.11,107.22,107.11,107.2,15369.0,89.9368,90.0292,89.9368,90.0124,15369.0
2019-02-15 12:40:00,107.2,107.25,107.18,107.23,13497.0,90.0124,90.0544,89.9956,90.0376,13497.0
2019-02-15 12:45:00,107.25,107.26,107.19,107.21,13364.0,90.0544,90.0628,90.004,90.0208,13364.0
2019-02-15 12:50:00,107.19,107.21,107.14,107.2,13045.0,90.004,90.0208,89.962,90.0124,13045.0
2019-02-15 12:55:00,107.2,107.23,107.19,107.2,7535.0,90.0124,90.0376,90.004,90.0124,7535.0
2019-02-15 13:00:00,107.17,107.25,107.15,107.2,5023.0,89.9872,90.0544,89.9704,90.0124,5023.0
2019-02-15 13:05:00,107.18,107.21,107.05,107.09,7624.0,89.9956,90.0208,89.8864,89.92,7624.0
2019-02-15 13:10:00,107.07,107.08,106.99,107.01,6149.0,89.9032,89.9116,89.8361,89.8529,6149.0
2019-02-15 13:15:00,107.02,107.13,107.02,107.09,11033.0,89.8613,89.9536,89.8613,89.92,11033.0
2019-02-15 13:20:00,107.07,107.18,107.07,107.17,15370.0,89.9032,89.9956,89.9032,89.9872,15370.0
2019-02-15 13:25:00,107.15,107.17,107.01,107.01,10241.0,89.9704,89.9872,89.8529,89.8529,10241.0
2019-02-15 13:30:00,107.02,107.13,107.02,107.11,5300.0,89.8613,89.9536,89.8613,89.9368,5300.0
2019-02-15 13:35:00,107.11,107.18,107.11,107.15,8130.0,89.9368,89.9956,89.9368,89.9704,8130.0
2019-02-15 13:40:00,107.14,107.22,107.14,107.19,11678.0,89.962,90.0292,89.962,90.004,11678.0
2019-02-15 13:45:00,107.19,107.24,107.15,107.16,9232.0,90.004,90.046,89.9704,89.9788,9232.0
2019-02-15 13:50:00,107.18,107.37,107.18,107.37,15084.0,89.9956,90.1551,89.9956,90.1551,15084.0
2019-02-15 13:55:00,107.36,107.39,107.28,107.3,19215.0,90.1467,90.1719,90.0796,90.0964,19215.0
2019-02-15 14:00:00,107.3,107.4,107.27,107.36,10269.0,90.0964,90.1803,90.0712,90.1467,10269.0
2019-02-15 14:05:00,107.36,107.42,107.34,107.41,23035.0,90.1467,90.1971,90.1299,90.1887,23035.0
2019-02-15 14:10:00,107.4,107.43,107.32,107.32,6937.0,90.1803,90.2055,90.1132,90.1132,6937.0
2019-02-15 14:15:00,107.32,107.36,107.27,107.29,7449.0,90.1132,90.1467,90.0712,90.088,7449.0
2019-02-15 14:20:00,107.31,107.34,107.25,107.28,6668.0,90.1048,90.1299,90.0544,90.0796,6668.0
2019-02-15 14:25:00,107.29,107.31,107.2,107.22,54410.0,90.088,90.1048,90.0124,90.0292,54410.0
2019-02-15 14:30:00,107.22,107.38,107.22,107.36,69428.0,90.0292,90.1635,90.0292,90.1467,69428.0
2019-02-15 14:35:00,107.34,107.48,107.31,107.48,12652.0,90.1299,90.2475,90.1048,90.2475,12652.0
2019-02-15 14:40:00,107.46,107.52,107.4,107.44,14675.0,90.2307,90.2811,90.1803,90.2139,14675.0
2019-02-15 14:45:00,107.44,107.52,107.41,107.47,17264.0,90.2139,90.2811,90.1887,90.2391,17264.0
2019-02-15 14:50:00,107.47,107.5,107.4,107.42,12885.0,90.2391,90.2643,90.1803,90.1971,12885.0
2019-02-15 14:55:00,107.42,107.48,107.35,107.44,18523.0,90.1971,90.2475,90.1383,90.2139,18523.0
2019-02-15 15:00:00,107.41,107.41,107.31,107.4,14707.0,90.1887,90.1887,90.1048,90.1803,14707.0
2019-02-15 15:05:00,107.41,107.42,107.34,107.36,15290.0,90.1887,90.1971,90.1299,90.1467,15290.0
2019-02-15 15:10:00,107.36,107.38,107.32,107.34,14982.0,90.1467,90.1635,90.1132,90.1299,14982.0
2019-02-15 15:15:00,107.33,107.35,107.23,107.27,26818.0,90.1215,90.1383,90.0376,90.0712,26818.0
2019-02-15 15:20:00,107.26,107.32,107.24,107.32,25658.0,90.0628,90.1132,90.046,90.1132,25658.0
2019-02-15 15:25:00,107.32,107.39,107.31,107.38,21035.0,90.1132,90.1719,90.1048,90.1635,21035.0
2019-02-15 15:30:00,107.37,107.41,107.31,107.35,35520.0,90.1551,90.1887,90.1048,90.1383,35520.0
2019-02-15 15:35:00,107.36,107.47,107.36,107.45,41554.0,90.1467,90.2391,90.1467,90.2223,41554.0
2019-02-15 15:40:00,107.45,107.52,107.44,107.51,43809.0,90.2223,90.2811,90.2139,90.2727,43809.0
2019-02-15 15:45:00,107.52,107.62,107.5,107.55,82143.0,90.2811,90.3651,90.2643,90.3063,82143.0
2019-02-15 15:50:00,107.55,107.56,107.36,107.47,76268.0,90.3063,90.3147,90.1467,90.2391,76268.0
2019-02-15 15:55:00,107.47,107.64,107.47,107.55,233808.0,90.2391,90.3818,90.2391,90.3063,233808.0
2019-02-19 09:30:00,107.11,107.45,107.04,107.31,72062.0,89.9368,90.2223,89.878,90.1048,72062.0
2019-02-19 09:35:00,107.31,107.33,107.2,107.21,9100.0,90.1048,90.1215,90.0124,90.0208,9100.0
2019-02-19 09:40:00,107.24,107.38,106.95,106.98,13733.0,90.046,90.1635,89.8025,89.8277,13733.0
2019-02-19 09:45:00,106.99,107.03,106.91,106.99,8879.0,89.8361,89.8696,89.7689,89.8361,8879.0
2019-02-19 09:50:00,107.01,107.16,106.96,106.97,25678.0,89.8529,89.9788,89.8109,89.8193,25678.0
2019-02-19 09:55:00,106.96,107.06,106.79,106.89,50514.0,89.8109,89.8948,89.6681,89.7521,50514.0
2019-02-19 10:00:00,106.93,107.27,106.92,107.24,18480.0,89.7857,90.0712,89.7773,90.046,18480.0
2019-02-19 10:05:00,107.25,107.25,107.0,107.15,16659.0,90.0544,90.0544,89.8445,89.9704,16659.0
2019-02-19 10:10:00,107.16,107.21,107.1,107.14,35433.0,89.9788,90.0208,89.9284,89.962,35433.0
2019-02-19 10:15:00,107.16,107.2,107.11,107.16,20338.0,89.9788,90.0124,89.9368,89.9788,20338.0
2019-02-19 10:20:00,107.16,107.23,107.13,107.13,32307.0,89.9788,90.0376,89.9536,89.9536,32307.0
2019-02-19 10:25:00,107.12,107.32,107.11,107.25,36128.0,89.9452,90.1132,89.9368,90.0544,36128.0
2019-02-19 10:30:00,107.27,107.28,107.14,107.17,13608.0,90.0712,90.0796,89.962,89.9872,13608.0
2019-02-19 10:35:00,107.19,107.24,107.05,107.07,22715.0,90.004,90.046,89.8864,89.9032,22715.0
2019-02-19 10:40:00,107.06,107.23,107.03,107.22,7507.0,89.8948,90.0376,89.8696,90.0292,7507.0
2019-02-19 10:45:00,107.26,107.28,107.04,107.06,13359.0,90.0628,90.0796,89.878,89.8948,13359.0
2019-02-19 10:50:00,107.07,107.11,107.03,107.09,14519.0,89.9032,89.9368,89.8696,89.92,14519.0
2019-02-19 10:55:00,107.09,107.13,106.9,106.94,76161.0,89.92,89.9536,89.7605,89.7941,76161.0
2019-02-19 11:00:00,106.94,107.0,106.9,106.93,42876.0,89.7941,89.8445,89.7605,89.7857,42876.0
2019-02-19 11:05:00,106.92,107.0,106.74,106.8,74850.0,89.7773,89.8445,89.6261,89.6765,74850.0
2019-02-19 11:10:00,106.81,106.82,106.68,106.78,46105.0,89.6849,89.6933,89.5758,89.6597,46105.0
2019-02-19 11:15:00,106.78,106.88,106.75,106.83,19320.0,89.6597,89.7437,89.6345,89.7017,19320.0
2019-02-19 11:20:00,106.84,106.87,106.7,106.73,14854.0,89.7101,89.7353,89.5926,89.6177,14854.0
2019-02-19 11:25:00,106.72,106.78,106.61,106.7,18194.0,89.6094,89.6597,89.517,89.5926,18194.0
2019-02-19 11:30:00,106.69,106.8,106.65,106.7,25582.0,89.5842,89.6765,89.5506,89.5926,25582.0
2019-02-19 11:35:00,106.71,106.81,106.69,106.78,25562.0,89.601,89.6849,89.5842,89.6597,25562.0
2019-02-19 11:40:00,106.79,106.84,106.76,106.8,12529.0,89.6681,89.7101,89.6429,89.6765,12529.0
2019-02-19 11:45:00,106.8,107.03,106.8,106.92,32037.0,89.6765,89.8696,89.6765,89.7773,32037.0
2019-02-19 11:50:00,106.93,107.09,106.93,107.04,17951.0,89.7857,89.92,89.7857,89.878,17951.0
2019-02-19 11:55:00,107.03,107.12,107.02,107.11,18694.0,89.8696,89.9452,89.8613,89.9368,18694.0
2019-02-19 12:00:00,107.11,107.14,106.97,107.0,39201.0,89.9368,89.962,89.8193,89.8445,39201.0
2019-02-19 12:05:00,107.0,107.1,106.99,107.0,56954.0,89.8445,89.9284,89.8361,89.8445,56954.0
2019-02-19 12:10:00,107.05,107.17,106.99,107.17,21452.0,89.8864,89.9872,89.8361,89.9872,21452.0
2019-02-19 12:15:00,107.17,107.26,107.13,107.26,16775.0,89.9872,90.0628,89.9536,90.0628,16775.0
2019-02-19 12:20:00,107.26,107.35,107.26,107.28,23408.0,90.0628,90.1383,90.0628,90.0796,23408.0
2019-02-19 12:25:00,107.29,107.37,107.27,107.34,12394.0,90.088,90.1551,90.0712,90.1299,12394.0
2019-02-19 12:30:00,107.35,107.38,107.3,107.38,11649.0,90.1383,90.1635,90.0964,90.1635,11649.0
2019-02-19 12:35:00,107.38,107.42,107.36,107.39,15659.0,90.1635,90.1971,90.1467,90.1719,15659.0
2019-02-19 12:40:00,107.4,107.44,107.39,107.44,16283.0,90.1803,90.2139,90.1719,90.2139,16283.0
2019-02-19 12:45:00,107.44,107.48,107.42,107.43,11198.0,90.2139,90.2475,90.1971,90.2055,11198.0
2019-02-19 12:50:00,107.44,107.52,107.37,107.52,26746.0,90.2139,90.2811,90.1551,90.2811,26746.0
2019-02-19 12:55:00,107.52,107.54,107.49,107.54,20451.0,90.2811,90.2979,90.2559,90.2979,20451.0
2019-02-19 13:00:00,107.55,107.56,107.44,107.51,13803.0,90.3063,90.3147,90.2139,90.2727,13803.0
2019-02-19 13:05:00,107.5,107.51,107.43,107.46,10883.0,90.2643,90.2727,90.2055,90.2307,10883.0
2019-02-19 13:10:00,107.46,107.52,107.45,107.5,10148.0,90.2307,90.2811,90.2223,90.2643,10148.0
2019-02-19 13:15:00,107.5,107.5,107.45,107.46,10011.0,90.2643,90.2643,90.2223,90.2307,10011.0
2019-02-19 13:20:00,107.46,107.48,107.41,107.46,11285.0,90.2307,90.2475,90.1887,90.2307,11285.0
2019-02-19 13:25:00,107.49,107.51,107.47,107.48,8145.0,90.2559,90.2727,90.2391,90.2475,8145.0
2019-02-19 13:30:00,107.48,107.48,107.36,107.42,8599.0,90.2475,90.2475,90.1467,90.1971,8599.0
2019-02-19 13:35:00,107.43,107.48,107.39,107.45,9247.0,90.2055,90.2475,90.1719,90.2223,9247.0
2019-02-19 13:40:00,107.46,107.5,107.43,107.48,14327.0,90.2307,90.2643,90.2055,90.2475,14327.0
2019-02-19 13:45:00,107.5,107.51,107.47,107.49,13370.0,90.2643,90.2727,90.2391,90.2559,13370.0
2019-02-19 13:50:00,107.48,107.49,107.43,107.44,12485.0,90.2475,90.2559,90.2055,90.2139,12485.0
2019-02-19 13:55:00,107.44,107.48,107.42,107.48,9762.0,90.2139,90.2475,90.1971,90.2475,9762.0
2019-02-19 14:00:00,107.46,107.56,107.46,107.52,15198.0,90.2307,90.3147,90.2307,90.2811,15198.0
2019-02-19 14:05:00,107.52,107.53,107.43,107.5,19395.0,90.2811,90.2895,90.2055,90.2643,19395.0
2019-02-19 14:10:00,107.5,107.58,107.5,107.55,14243.0,90.2643,90.3315,90.2643,90.3063,14243.0
2019-02-19 14:15:00,107.55,107.62,107.53,107.59,11736.0,90.3063,90.3651,90.2895,90.3399,11736.0
2019-02-19 14:20:00,107.59,107.72,107.56,107.71,15449.0,90.3399,90.449,90.3147,90.4406,15449.0
2019-02-19 14:25:00,107.71,107.75,107.62,107.66,30928.0,90.4406,90.4742,90.3651,90.3986,30928.0
2019-02-19 14:30:00,107.69,107.73,107.65,107.66,17163.0,90.4238,90.4574,90.3902,90.3986,17163.0
2019-02-19 14:35:00,107.65,107.76,107.64,107.72,15173.0,90.3902,90.4826,90.3818,90.449,15173.0
2019-02-19 14:40:00,107.72,107.84,107.72,107.81,30675.0,90.449,90.5498,90.449,90.5246,30675.0
2019-02-19 14:45:00,107.8,107.83,107.74,107.78,19085.0,90.5162,90.5414,90.4658,90.4994,19085.0
2019-02-19 14:50:00,107.78,107.87,107.77,107.83,15914.0,90.4994,90.575,90.491,90.5414,15914.0
2019-02-19 14:55:00,107.84,107.89,107.83,107.89,17518.0,90.5498,90.5918,90.5414,90.5918,17518.0
2019-02-19 15:00:00,107.89,107.89,107.75,107.76,18556.0,90.5918,90.5918,90.4742,90.4826,18556.0
2019-02-19 15:05:00,107.75,107.84,107.75,107.82,17333.0,90.4742,90.5498,90.4742,90.533,17333.0
2019-02-19 15:10:00,107.83,107.84,107.7,107.72,31600.0,90.5414,90.5498,90.4322,90.449,31600.0
2019-02-19 15:15:00,107.72,107.72,107.63,107.66,19361.0,90.449,90.449,90.3734,90.3986,19361.0
2019-02-19 15:20:00,107.67,107.69,107.59,107.61,28691.0,90.407,90.4238,90.3399,90.3567,28691.0
2019-02-19 15:25:00,107.61,107.64,107.5,107.57,34138.0,90.3567,90.3818,90.2643,90.3231,34138.0
2019-02-19 15:30:00,107.57,107.65,107.55,107.63,25937.0,90.3231,90.3902,90.3063,90.3734,25937.0
2019-02-19 15:35:00,107.62,107.68,107.56,107.56,40200.0,90.3651,90.4154,90.3147,90.3147,40200.0
2019-02-19 15:40:00,107.56,107.64,107.55,107.59,37755.0,90.3147,90.3818,90.3063,90.3399,37755.0
2019-02-19 15:45:00,107.59,107.6,107.43,107.48,45993.0,90.3399,90.3483,90.2055,90.2475,45993.0
2019-02-19 15:50:00,107.48,107.55,107.44,107.49,66972.0,90.2475,90.3063,90.2139,90.2559,66972.0
2019-02-19 15:55:00,107.5,107.5,107.16,107.3,212735.0,90.2643,90.2643,89.9788,90.0964,212735.0
2019-02-20 09:30:00,107.72,107.85,107.32,107.54,68724.0,90.449,90.5582,90.1132,90.2979,68724.0
2019-02-20 09:35:00,107.6,107.72,107.24,107.7,84765.0,90.3483,90.449,90.046,90.4322,84765.0
2019-02-20 09:40:00,107.69,107.87,107.69,107.83,16781.0,90.4238,90.575,90.4238,90.5414,16781.0
2019-02-20 09:45:00,107.78,107.9,107.73,107.73,12039.0,90.4994,90.6002,90.4574,90.4574,12039.0
2019-02-20 09:50:00,107.65,108.23,107.64,108.17,182725.0,90.3902,90.8772,90.3818,90.8269,182725.0
2019-02-20 09:55:00,108.15,108.23,107.91,107.97,10772.0,90.8101,90.8772,90.6086,90.6589,10772.0
2019-02-20 10:00:00,107.89,108.05,107.84,107.9,40955.0,90.5918,90.7261,90.5498,90.6002,40955.0
2019-02-20 10:05:00,107.89,108.06,107.84,107.95,21463.0,90.5918,90.7345,90.5498,90.6421,21463.0
2019-02-20 10:10:00,107.97,108.02,107.87,107.91,13859.0,90.6589,90.7009,90.575,90.6086,13859.0
2019-02-20 10:15:00,107.91,108.21,107.89,108.17,15472.0,90.6086,90.8605,90.5918,90.8269,15472.0
2019-02-20 10:20:00,108.17,108.21,108.12,108.17,47822.0,90.8269,90.8605,90.7849,90.8269,47822.0
2019-02-20 10:25:00,108.16,108.39,108.14,108.34,26800.0,90.8185,91.0116,90.8017,90.9696,26800.0
2019-02-20 10:30:00,108.39,108.46,108.31,108.31,22221.0,91.0116,91.0704,90.9444,90.9444,22221.0
2019-02-20 10:35:00,108.33,108.34,108.22,108.33,18815.0,90.9612,90.9696,90.8689,90.9612,18815.0
2019-02-20 10:40:00,108.33,108.43,108.26,108.34,18009.0,90.9612,91.0452,90.9024,90.9696,18009.0
2019-02-20 10:45:00,108.34,108.37,108.04,108.12,51163.0,90.9696,90.9948,90.7177,90.7849,51163.0
2019-02-20 10:50:00,108.13,108.24,108.11,108.24,18861.0,90.7933,90.8856,90.7765,90.8856,18861.0
2019-02-20 10:55:00,108.23,108.27,108.09,108.14,12418.0,90.8772,90.9108,90.7597,90.8017,12418.0
2019-02-20 11:00:00,108.12,108.14,108.06,108.14,22374.0,90.7849,90.8017,90.7345,90.8017,22374.0
2019-02-20 11:05:00,108.14,108.26,108.14,108.24,36824.0,90.8017,90.9024,90.8017,90.8856,36824.0
2019-02-20 11:10:00,108.24,108.25,108.12,108.18,24730.0,90.8856,90.894,90.7849,90.8353,24730.0
2019-02-20 11:15:00,108.18,108.19,108.06,108.16,21724.0,90.8353,90.8437,90.7345,90.8185,21724.0
2019-02-20 11:20:00,108.15,108.15,107.97,108.0,37760.0,90.8101,90.8101,90.6589,90.6841,37760.0
2019-02-20 11:25:00,108.0,108.07,107.96,108.05,20159.0,90.6841,90.7429,90.6505,90.7261,20159.0
2019-02-20 11:30:00,108.06,108.11,108.0,108.11,15424.0,90.7345,90.7765,90.6841,90.7765,15424.0
2019-02-20 11:35:00,108.12,108.12,108.02,108.08,14108.0,90.7849,90.7849,90.7009,90.7513,14108.0
2019-02-20 11:40:00,108.08,108.22,108.05,108.19,23074.0,90.7513,90.8689,90.7261,90.8437,23074.0
2019-02-20 11:45:00,108.19,108.2,108.1,108.14,29434.0,90.8437,90.8521,90.7681,90.8017,29434.0
2019-02-20 11:50:00,108.13,108.21,108.08,108.17,18537.0,90.7933,90.8605,90.7513,90.8269,18537.0
2019-02-20 11:55:00,108.17,108.18,108.0,108.02,27017.0,90.8269,90.8353,90.6841,90.7009,27017.0
2019-02-20 12:00:00,108.04,108.16,107.99,108.0,35271.0,90.7177,90.8185,90.6757,90.6841,35271.0
2019-02-20 12:05:00,108.0,108.0,107.77,107.92,55826.0,90.6841,90.6841,90.491,90.617,55826.0
2019-02-20 12:10:00,107.94,107.97,107.8,107.84,27864.0,90.6337,90.6589,90.5162,90.5498,27864.0
2019-02-20 12:15:00,107.83,107.85,107.76,107.81,29382.0,90.5414,90.5582,90.4826,90.5246,29382.0
2019-02-20 12:20:00,107.81,107.83,107.65,107.7,23485.0,90.5246,90.5414,90.3902,90.4322,23485.0
2019-02-20 12:25:00,107.7,107.72,107.43,107.44,34204.0,90.4322,90.449,90.2055,90.2139,34204.0
2019-02-20 12:30:00,107.45,107.63,107.41,107.62,45670.0,90.2223,90.3734,90.1887,90.3651,45670.0
2019-02-20 12:35:00,107.61,107.82,107.58,107.79,36215.0,90.3567,90.533,90.3315,90.5078,36215.0
2019-02-20 12:40:00,107.79,107.83,107.71,107.71,21327.0,90.5078,90.5414,90.4406,90.4406,21327.0
2019-02-20 12:45:00,107.72,107.88,107.69,107.84,20520.0,90.449,90.5834,90.4238,90.5498,20520.0
2019-02-20 12:50:00,107.84,107.84,107.69,107.69,32231.0,90.5498,90.5498,90.4238,90.4238,32231.0
2019-02-20 12:55:00,107.67,107.76,107.64,107.71,22283.0,90.407,90.4826,90.3818,90.4406,22283.0
2019-02-20 13:00:00,107.7,107.78,107.68,107.74,10420.0,90.4322,90.4994,90.4154,90.4658,10420.0
2019-02-20 13:05:00,107.73,107.8,107.7,107.8,14898.0,90.4574,90.5162,90.4322,90.5162,14898.0
2019-02-20 13:10:00,107.78,107.82,107.73,107.79,17435.0,90.4994,90.533,90.4574,90.5078,17435.0
2019-02-20 13:15:00,107.79,107.83,107.76,107.8,9115.0,90.5078,90.5414,90.4826,90.5162,9115.0
2019-02-20 13:20:00,107.77,107.81,107.74,107.8,7376.0,90.491,90.5246,90.4658,90.5162,7376.0
2019-02-20 13:25:00,107.8,107.93,107.78,107.93,14055.0,90.5162,90.6253,90.4994,90.6253,14055.0
2019-02-20 13:30:00,107.93,107.93,107.83,107.88,14956.0,90.6253,90.6253,90.5414,90.5834,14956.0
2019-02-20 13:35:00,107.88,107.9,107.85,107.9,14196.0,90.5834,90.6002,90.5582,90.6002,14196.0
2019-02-20 13:40:00,107.89,107.9,107.85,107.89,12142.0,90.5918,90.6002,90.5582,90.5918,12142.0
2019-02-20 13:45:00,107.9,107.96,107.89,107.91,14245.0,90.6002,90.6505,90.5918,90.6086,14245.0
2019-02-20 13:50:00,107.91,108.09,107.89,108.09,19792.0,90.6086,90.7597,90.5918,90.7597,19792.0
2019-02-20 13:55:00,108.11,108.11,107.96,108.08,22909.0,90.7765,90.7765,90.6505,90.7513,22909.0
2019-02-20 14:00:00,108.08,108.16,107.8,107.88,49054.0,90.7513,90.8185,90.5162,90.5834,49054.0
2019-02-20 14:05:00,107.84,108.3,107.82,107.96,39471.0,90.5498,90.936,90.533,90.6505,39471.0
2019-02-20 14:10:00,108.01,108.04,107.74,107.93,26068.0,90.6925,90.7177,90.4658,90.6253,26068.0
2019-02-20 14:15:00,107.97,107.99,107.6,107.66,22638.0,90.6589,90.6757,90.3483,90.3986,22638.0
2019-02-20 14:20:00,107.66,107.66,107.43,107.56,13926.0,90.3986,90.3986,90.2055,90.3147,13926.0
2019-02-20 14:25:00,107.55,107.7,107.5,107.67,25287.0,90.3063,90.4322,90.2643,90.407,25287.0
2019-02-20 14:30:00,107.68,108.02,107.68,107.88,19736.0,90.4154,90.7009,90.4154,90.5834,19736.0
2019-02-20 14:35:00,107.91,107.99,107.85,107.9,9271.0,90.6086,90.6757,90.5582,90.6002,9271.0
2019-02-20 14:40:00,107.87,107.89,107.78,107.83,17236.0,90.575,90.5918,90.4994,90.5414,17236.0
2019-02-20 14:45:00,107.81,107.89,107.77,107.83,16074.0,90.5246,90.5918,90.491,90.5414,16074.0
2019-02-20 14:50:00,107.83,107.93,107.75,107.88,21594.0,90.5414,90.6253,90.4742,90.5834,21594.0
2019-02-20 14:55:00,107.88,107.88,107.73,107.77,13247.0,90.5834,90.5834,90.4574,90.491,13247.0
2019-02-20 15:00:00,107.78,107.78,107.68,107.74,17286.0,90.4994,90.4994,90.4154,90.4658,17286.0
2019-02-20 15:05:00,107.74,107.83,107.72,107.83,24578.0,90.4658,90.5414,90.449,90.5414,24578.0
2019-02-20 15:10:00,107.84,107.94,107.78,107.81,29388.0,90.5498,90.6337,90.4994,90.5246,29388.0
2019-02-20 15:15:00,107.81,107.91,107.81,107.87,15673.0,90.5246,90.6086,90.5246,90.575,15673.0
2019-02-20 15:20:00,107.88,108.01,107.88,107.95,30304.0,90.5834,90.6925,90.5834,90.6421,30304.0
2019-02-20 15:25:00,107.95,107.98,107.82,107.84,23063.0,90.6421,90.6673,90.533,90.5498,23063.0
2019-02-20 15:30:00,107.84,107.89,107.8,107.83,35979.0,90.5498,90.5918,90.5162,90.5414,35979.0
2019-02-20 15:35:00,107.84,107.89,107.81,107.86,24834.0,90.5498,90.5918,90.5246,90.5666,24834.0
2019-02-20 15:40:00,107.87,107.89,107.8,107.87,48699.0,90.575,90.5918,90.5162,90.575,48699.0
2019-02-20 15:45:00,107.87,107.95,107.78,107.81,89697.0,90.575,90.6421,90.4994,90.5246,89697.0
2019-02-20 15:50:00,107.81,108.01,107.8,108.01,135816.0,90.5246,90.6925,90.5162,90.6925,135816.0
2019-02-20 15:55:00,108.01,108.01,107.78,107.99,200425.0,90.6925,90.6925,90.4994,90.6757,200425.0
2019-02-21 09:30:00,106.97,107.75,106.82,107.4,100183.0,89.8193,90.4742,89.6933,90.1803,100183.0
2019-02-21 09:35:00,107.46,107.5,107.1,107.37,31222.0,90.2307,90.2643,89.9284,90.1551,31222.0
2019-02-21 09:40:00,107.36,107.55,107.21,107.41,21994.0,90.1467,90.3063,90.0208,90.1887,21994.0
2019-02-21 09:45:00,107.36,107.39,107.04,107.11,34867.0,90.1467,90.1719,89.878,89.9368,34867.0
2019-02-21 09:50:00,107.14,107.28,107.07,107.1,32698.0,89.962,90.0796,89.9032,89.9284,32698.0
2019-02-21 09:55:00,107.1,107.26,107.07,107.2,24718.0,89.9284,90.0628,89.9032,90.0124,24718.0
2019-02-21 10:00:00,107.18,107.31,107.01,107.31,32308.0,89.9956,90.1048,89.8529,90.1048,32308.0
2019-02-21 10:05:00,107.32,107.43,107.2,107.29,28738.0,90.1132,90.2055,90.0124,90.088,28738.0
2019-02-21 10:10:00,107.31,107.35,107.0,107.15,38663.0,90.1048,90.1383,89.8445,89.9704,38663.0
2019-02-21 10:15:00,107.14,107.22,107.0,107.12,21003.0,89.962,90.0292,89.8445,89.9452,21003.0
2019-02-21 10:20:00,107.14,107.2,106.94,107.03,51549.0,89.962,90.0124,89.7941,89.8696,51549.0
2019-02-21 10:25:00,107.05,107.06,106.85,106.88,53451.0,89.8864,89.8948,89.7185,89.7437,53451.0
2019-02-21 10:30:00,106.92,106.98,106.84,106.93,39525.0,89.7773,89.8277,89.7101,89.7857,39525.0
2019-02-21 10:35:00,106.94,107.02,106.89,107.0,49931.0,89.7941,89.8613,89.7521,89.8445,49931.0
2019-02-21 10:40:00,107.0,107.04,106.93,106.96,45465.0,89.8445,89.878,89.7857,89.8109,45465.0
2019-02-21 10:45:00,106.97,106.98,106.8,106.86,25738.0,89.8193,89.8277,89.6765,89.7269,25738.0
2019-02-21 10:50:00,106.84,107.08,106.81,106.96,30465.0,89.7101,89.9116,89.6849,89.8109,30465.0
2019-02-21 10:55:00,106.95,106.98,106.85,106.92,21094.0,89.8025,89.8277,89.7185,89.7773,21094.0
2019-02-21 11:00:00,106.94,107.09,106.9,107.09,26049.0,89.7941,89.92,89.7605,89.92,26049.0
2019-02-21 11:05:00,107.08,107.21,106.94,107.0,31352.0,89.9116,90.0208,89.7941,89.8445,31352.0
2019-02-21 11:10:00,107.0,107.09,106.89,107.0,19977.0,89.8445,89.92,89.7521,89.8445,19977.0
2019-02-21 11:15:00,107.01,107.04,106.9,106.95,24999.0,89.8529,89.878,89.7605,89.8025,24999.0
2019-02-21 11:20:00,106.96,107.04,106.87,107.02,16732.0,89.8109,89.878,89.7353,89.8613,16732.0
2019-02-21 11:25:00,107.04,107.04,106.8,106.82,34326.0,89.878,89.878,89.6765,89.6933,34326.0
2019-02-21 11:30:00,106.81,106.9,106.74,106.89,27884.0,89.6849,89.7605,89.6261,89.7521,27884.0
2019-02-21 11:35:00,106.9,106.98,106.89,106.9,14635.0,89.7605,89.8277,89.7521,89.7605,14635.0
2019-02-21 11:40:00,106.91,107.01,106.89,106.9,14123.0,89.7689,89.8529,89.7521,89.7605,14123.0
2019-02-21 11:45:00,106.9,106.92,106.87,106.9,13715.0,89.7605,89.7773,89.7353,89.7605,13715.0
2019-02-21 11:50:00,106.9,107.04,106.85,106.98,26139.0,89.7605,89.878,89.7185,89.8277,26139.0
2019-02-21 11:55:00,106.98,107.31,106.96,107.19,17487.0,89.8277,90.1048,89.8109,90.004,17487.0
2019-02-21 12:00:00,107.18,107.28,107.13,107.17,12947.0,89.9956,90.0796,89.9536,89.9872,12947.0
2019-02-21 12:05:00,107.16,107.21,107.09,107.17,29253.0,89.9788,90.0208,89.92,89.9872,29253.0
2019-02-21 12:10:00,107.17,107.37,107.17,107.29,13223.0,89.9872,90.1551,89.9872,90.088,13223.0
2019-02-21 12:15:00,107.26,107.32,107.23,107.3,11718.0,90.0628,90.1132,90.0376,90.0964,11718.0
2019-02-21 12:20:00,107.29,107.4,107.27,107.36,10388.0,90.088,90.1803,90.0712,90.1467,10388.0
2019-02-21 12:25:00,107.37,107.46,107.35,107.44,7887.0,90.1551,90.2307,90.1383,90.2139,7887.0
2019-02-21 12:30:00,107.45,107.63,107.44,107.51,20099.0,90.2223,90.3734,90.2139,90.2727,20099.0
2019-02-21 12:35:00,107.51,107.56,107.46,107.49,12975.0,90.2727,90.3147,90.2307,90.2559,12975.0
2019-02-21 12:40:00,107.5,107.6,107.5,107.53,16353.0,90.2643,90.3483,90.2643,90.2895,16353.0
2019-02-21 12:45:00,107.52,107.55,107.42,107.48,16490.0,90.2811,90.3063,90.1971,90.2475,16490.0
2019-02-21 12:50:00,107.47,107.54,107.43,107.54,20279.0,90.2391,90.2979,90.2055,90.2979,20279.0
2019-02-21 12:55:00,107.54,107.56,107.49,107.54,10655.0,90.2979,90.3147,90.2559,90.2979,10655.0
2019-02-21 13:00:00,107.56,107.58,107.48,107.5,15660.0,90.3147,90.3315,90.2475,90.2643,15660.0
2019-02-21 13:05:00,107.51,107.6,107.5,107.58,11695.0,90.2727,90.3483,90.2643,90.3315,11695.0
2019-02-21 13:10:00,107.58,107.58,107.49,107.53,15418.0,90.3315,90.3315,90.2559,90.2895,15418.0
2019-02-21 13:15:00,107.53,107.54,107.48,107.49,19197.0,90.2895,90.2979,90.2475,90.2559,19197.0
2019-02-21 13:20:00,107.5,107.52,107.36,107.39,15398.0,90.2643,90.2811,90.1467,90.1719,15398.0
2019-02-21 13:25:00,107.38,107.38,107.25,107.31,13700.0,90.1635,90.1635,90.0544,90.1048,13700.0
2019-02-21 13:30:00,107.31,107.31,107.26,107.27,13023.0,90.1048,90.1048,90.0628,90.0712,13023.0
2019-02-21 13:35:00,107.29,107.31,107.16,107.16,10917.0,90.088,90.1048,89.9788,89.9788,10917.0
2019-02-21 13:40:00,107.16,107.21,107.14,107.16,32975.0,89.9788,90.0208,89.962,89.9788,32975.0
2019-02-21 13:45:00,107.17,107.22,107.14,107.14,23951.0,89.9872,90.0292,89.962,89.962,23951.0
2019-02-21 13:50:00,107.15,107.18,107.13,107.15,18684.0,89.9704,89.9956,89.9536,89.9704,18684.0
2019-02-21 13:55:00,107.15,107.19,107.1,107.19,18512.0,89.9704,90.004,89.9284,90.004,18512.0
2019-02-21 14:00:00,107.18,107.18,107.11,107.13,24528.0,89.9956,89.9956,89.9368,89.9536,24528.0
2019-02-21 14:05:00,107.11,107.12,107.04,107.05,13890.0,89.9368,89.9452,89.878,89.8864,13890.0
2019-02-21 14:10:00,107.05,107.08,106.98,107.02,17138.0,89.8864,89.9116,89.8277,89.8613,17138.0
2019-02-21 14:15:00,107.01,107.01,106.92,106.95,20600.0,89.8529,89.8529,89.7773,89.8025,20600.0
2019-02-21 14:20:00,106.95,106.98,106.85,106.85,21798.0,89.8025,89.8277,89.7185,89.7185,21798.0
2019-02-21 14:25:00,106.83,106.92,106.75,106.91,37024.0,89.7017,89.7773,89.6345,89.7689,37024.0
2019-02-21 14:30:00,106.91,107.0,106.91,107.0,20036.0,89.7689,89.8445,89.7689,89.8445,20036.0
2019-02-21 14:35:00,107.01,107.01,106.89,106.92,20668.0,89.8529,89.8529,89.7521,89.7773,20668.0
2019-02-21 14:40:00,106.92,106.96,106.87,106.91,35095.0,89.7773,89.8109,89.7353,89.7689,35095.0
2019-02-21 14:45:00,106.9,106.9,106.67,106.71,35790.0,89.7605,89.7605,89.5674,89.601,35790.0
2019-02-21 14:50:00,106.69,106.7,106.53,106.55,28107.0,89.5842,89.5926,89.4498,89.4666,28107.0
2019-02-21 14:55:00,106.55,106.57,106.47,106.49,51296.0,89.4666,89.4834,89.3994,89.4162,51296.0
2019-02-21 15:00:00,106.49,106.55,106.46,106.47,41408.0,89.4162,89.4666,89.391,89.3994,41408.0
2019-02-21 15:05:00,106.47,106.59,106.44,106.5,33722.0,89.3994,89.5002,89.3742,89.4246,33722.0
2019-02-21 15:10:00,106.5,106.51,106.39,106.4,44441.0,89.4246,89.433,89.3323,89.3407,44441.0
2019-02-21 15:15:00,106.4,106.47,106.4,106.44,38319.0,89.3407,89.3994,89.3407,89.3742,38319.0
2019-02-21 15:20:00,106.43,106.51,106.43,106.48,35888.0,89.3658,89.433,89.3658,89.4078,35888.0
2019-02-21 15:25:00,106.48,106.48,106.39,106.4,34287.0,89.4078,89.4078,89.3323,89.3407,34287.0
2019-02-21 15:30:00,106.4,106.41,106.2,106.25,78136.0,89.3407,89.3491,89.1727,89.2147,78136.0
2019-02-21 15:35:00,106.24,106.37,106.2,106.36,71412.0,89.2063,89.3155,89.1727,89.3071,71412.0
2019-02-21 15:40:00,106.37,106.39,106.26,106.35,75830.0,89.3155,89.3323,89.2231,89.2987,75830.0
2019-02-21 15:45:00,106.36,106.55,106.36,106.52,93933.0,89.3071,89.4666,89.3071,89.4414,93933.0
2019-02-21 15:50:00,106.52,106.62,106.51,106.59,91224.0,89.4414,89.5254,89.433,89.5002,91224.0
2019-02-21 15:55:00,106.6,106.72,106.51,106.64,192285.0,89.5086,89.6094,89.433,89.5422,192285.0
2019-02-22 09:30:00,107.9,108.28,107.78,108.18,95795.0,90.6002,90.9192,90.4994,90.8353,95795.0
2019-02-22 09:35:00,108.16,108.29,108.04,108.07,36765.0,90.8185,90.9276,90.7177,90.7429,36765.0
2019-02-22 09:40:00,108.03,108.3,107.99,108.11,48549.0,90.7093,90.936,90.6757,90.7765,48549.0
2019-02-22 09:45:00,108.15,108.21,107.84,107.84,18694.0,90.8101,90.8605,90.5498,90.5498,18694.0
2019-02-22 09:50:00,107.82,107.91,107.73,107.84,36942.0,90.533,90.6086,90.4574,90.5498,36942.0
2019-02-22 09:55:00,107.85,108.03,107.83,107.99,20938.0,90.5582,90.7093,90.5414,90.6757,20938.0
2019-02-22 10:00:00,107.98,108.08,107.82,107.85,48312.0,90.6673,90.7513,90.533,90.5582,48312.0
2019-02-22 10:05:00,107.84,108.06,107.79,107.93,40484.0,90.5498,90.7345,90.5078,90.6253,40484.0
2019-02-22 10:10:00,107.93,108.22,107.93,108.15,37020.0,90.6253,90.8689,90.6253,90.8101,37020.0
2019-02-22 10:15:00,108.13,108.38,107.97,108.06,53794.0,90.7933,91.0032,90.6589,90.7345,53794.0
2019-02-22 10:20:00,108.09,108.19,108.05,108.06,20973.0,90.7597,90.8437,90.7261,90.7345,20973.0
2019-02-22 10:25:00,108.07,108.1,107.68,107.74,40049.0,90.7429,90.7681,90.4154,90.4658,40049.0
2019-02-22 10:30:00,107.73,107.78,107.51,107.51,70187.0,90.4574,90.4994,90.2727,90.2727,70187.0
2019-02-22 10:35:00,107.52,107.52,107.32,107.41,95458.0,90.2811,90.2811,90.1132,90.1887,95458.0
2019-02-22 10:40:00,107.4,107.7,107.4,107.67,29632.0,90.1803,90.4322,90.1803,90.407,29632.0
2019-02-22 10:45:00,107.67,107.84,107.61,107.78,39564.0,90.407,90.5498,90.3567,90.4994,39564.0
2019-02-22 10:50:00,107.76,107.93,107.7,107.86,31918.0,90.4826,90.6253,90.4322,90.5666,31918.0
2019-02-22 10:55:00,107.86,107.89,107.8,107.81,25477.0,90.5666,90.5918,90.5162,90.5246,25477.0
2019-02-22 11:00:00,107.81,107.85,107.78,107.84,39233.0,90.5246,90.5582,90.4994,90.5498,39233.0
2019-02-22 11:05:00,107.84,107.95,107.82,107.91,54064.0,90.5498,90.6421,90.533,90.6086,54064.0
2019-02-22 11:10:00,107.89,108.01,107.89,107.94,44024.0,90.5918,90.6925,90.5918,90.6337,44024.0
2019-02-22 11:15:00,107.93,107.93,107.81,107.91,38698.0,90.6253,90.6253,90.5246,90.6086,38698.0
2019-02-22 11:20:00,107.91,107.94,107.74,107.76,38113.0,90.6086,90.6337,90.4658,90.4826,38113.0
2019-02-22 11:25:00,107.75,107.88,107.74,107.85,16805.0,90.4742,90.5834,90.4658,90.5582,16805.0
2019-02-22 11:30:00,107.85,108.04,107.85,107.98,33959.0,90.5582,90.7177,90.5582,90.6673,33959.0
2019-02-22 11:35:00,107.98,108.0,107.84,107.93,32798.0,90.6673,90.6841,90.5498,90.6253,32798.0
2019-02-22 11:40:00,107.94,107.96,107.81,107.84,36619.0,90.6337,90.6505,90.5246,90.5498,36619.0
2019-02-22 11:45:00,107.82,107.88,107.77,107.84,24727.0,90.533,90.5834,90.491,90.5498,24727.0
2019-02-22 11:50:00,107.84,107.86,107.7,107.73,24112.0,90.5498,90.5666,90.4322,90.4574,24112.0
2019-02-22 11:55:00,107.73,107.78,107.66,107.77,26692.0,90.4574,90.4994,90.3986,90.491,26692.0
2019-02-22 12:00:00,107.76,107.92,107.73,107.88,27533.0,90.4826,90.617,90.4574,90.5834,27533.0
2019-02-22 12:05:00,107.86,107.86,107.78,107.81,27392.0,90.5666,90.5666,90.4994,90.5246,27392.0
2019-02-22 12:10:00,107.8,107.81,107.74,107.79,19709.0,90.5162,90.5246,90.4658,90.5078,19709.0
2019-02-22 12:15:00,107.79,107.8,107.66,107.66,12889.0,90.5078,90.5162,90.3986,90.3986,12889.0
2019-02-22 12:20:00,107.65,107.77,107.63,107.75,12267.0,90.3902,90.491,90.3734,90.4742,12267.0
2019-02-22 12:25:00,107.75,107.78,107.72,107.72,9459.0,90.4742,90.4994,90.449,90.449,9459.0
2019-02-22 12:30:00,107.74,107.76,107.71,107.72,10557.0,90.4658,90.4826,90.4406,90.449,10557.0
2019-02-22 12:35:00,107.72,107.74,107.66,107.73,9565.0,90.449,90.4658,90.3986,90.4574,9565.0
2019-02-22 12:40:00,107.73,107.74,107.69,107.72,8024.0,90.4574,90.4658,90.4238,90.449,8024.0
2019-02-22 12:45:00,107.73,107.77,107.69,107.7,16418.0,90.4574,90.491,90.4238,90.4322,16418.0
2019-02-22 12:50:00,107.71,107.72,107.65,107.7,20382.0,90.4406,90.449,90.3902,90.4322,20382.0
2019-02-22 12:55:00,107.71,107.76,107.67,107.7,10326.0,90.4406,90.4826,90.407,90.4322,10326.0
2019-02-22 13:00:00,107.7,107.74,107.65,107.67,7019.0,90.4322,90.4658,90.3902,90.407,7019.0
2019-02-22 13:05:00,107.67,107.7,107.63,107.67,7884.0,90.407,90.4322,90.3734,90.407,7884.0
2019-02-22 13:10:00,107.69,107.73,107.49,107.5,19427.0,90.4238,90.4574,90.2559,90.2643,19427.0
2019-02-22 13:15:00,107.5,107.6,107.44,107.59,19589.0,90.2643,90.3483,90.2139,90.3399,19589.0
2019-02-22 13:20:00,107.6,107.63,107.56,107.58,15861.0,90.3483,90.3734,90.3147,90.3315,15861.0
2019-02-22 13:25:00,107.58,107.63,107.53,107.56,14276.0,90.3315,90.3734,90.2895,90.3147,14276.0
2019-02-22 13:30:00,107.57,107.62,107.54,107.6,22750.0,90.3231,90.3651,90.2979,90.3483,22750.0
2019-02-22 13:35:00,107.6,107.61,107.47,107.49,20538.0,90.3483,90.3567,90.2391,90.2559,20538.0
2019-02-22 13:40:00,107.5,107.52,107.45,107.47,39114.0,90.2643,90.2811,90.2223,90.2391,39114.0
2019-02-22 13:45:00,107.47,107.51,107.42,107.48,26088.0,90.2391,90.2727,90.1971,90.2475,26088.0
2019-02-22 13:50:00,107.48,107.48,107.37,107.37,33944.0,90.2475,90.2475,90.1551,90.1551,33944.0
2019-02-22 13:55:00,107.37,107.44,107.37,107.39,43180.0,90.1551,90.2139,90.1551,90.1719,43180.0
2019-02-22 14:00:00,107.39,107.41,107.33,107.36,31529.0,90.1719,90.1887,90.1215,90.1467,31529.0
2019-02-22 14:05:00,107.37,107.37,107.32,107.35,41176.0,90.1551,90.1551,90.1132,90.1383,41176.0
2019-02-22 14:10:00,107.35,107.39,107.32,107.36,29476.0,90.1383,90.1719,90.1132,90.1467,29476.0
2019-02-22 14:15:00,107.35,107.41,107.22,107.25,32271.0,90.1383,90.1887,90.0292,90.0544,32271.0
2019-02-22 14:20:00,107.23,107.26,107.16,107.16,23746.0,90.0376,90.0628,89.9788,89.9788,23746.0
2019-02-22 14:25:00,107.17,107.23,107.12,107.2,26247.0,89.9872,90.0376,89.9452,90.0124,26247.0
2019-02-22 14:30:00,107.2,107.25,107.08,107.11,43089.0,90.0124,90.0544,89.9116,89.9368,43089.0
2019-02-22 14:35:00,107.12,107.13,106.82,106.85,61558.0,89.9452,89.9536,89.6933,89.7185,61558.0
2019-02-22 14:40:00,106.84,106.97,106.64,106.89,119124.0,89.7101,89.8193,89.5422,89.7521,119124.0
2019-02-22 14:45:00,106.86,107.1,106.83,107.08,22943.0,89.7269,89.9284,89.7017,89.9116,22943.0
2019-02-22 14:50:00,107.07,107.25,107.06,107.16,23491.0,89.9032,90.0544,89.8948,89.9788,23491.0
2019-02-22 14:55:00,107.18,107.23,107.15,107.17,12781.0,89.9956,90.0376,89.9704,89.9872,12781.0
2019-02-22 15:00:00,107.15,107.3,107.12,107.28,14621.0,89.9704,90.0964,89.9452,90.0796,14621.0
2019-02-22 15:05:00,107.27,107.27,107.15,107.22,64912.0,90.0712,90.0712,89.9704,90.0292,64912.0
2019-02-22 15:10:00,107.23,107.43,107.2,107.38,35906.0,90.0376,90.2055,90.0124,90.1635,35906.0
2019-02-22 15:15:00,107.37,107.4,107.3,107.4,18299.0,90.1551,90.1803,90.0964,90.1803,18299.0
2019-02-22 15:20:00,107.38,107.42,107.3,107.33,32241.0,90.1635,90.1971,90.0964,90.1215,32241.0
2019-02-22 15:25:00,107.34,107.37,107.25,107.26,65871.0,90.1299,90.1551,90.0544,90.0628,65871.0
2019-02-22 15:30:00,107.27,107.27,107.16,107.18,46665.0,90.0712,90.0712,89.9788,89.9956,46665.0
2019-02-22 15:35:00,107.18,107.21,107.12,107.14,34821.0,89.9956,90.0208,89.9452,89.962,34821.0
2019-02-22 15:40:00,107.15,107.15,107.04,107.1,75927.0,89.9704,89.9704,89.878,89.9284,75927.0
2019-02-22 15:45:00,107.1,107.2,107.06,107.12,88660.0,89.9284,90.0124,89.8948,89.9452,88660.0
2019-02-22 15:50:00,107.12,107.29,107.11,107.28,72257.0,89.9452,90.088,89.9368,90.0796,72257.0
2019-02-22 15:55:00,107.29,107.52,107.01,107.3,399712.0,90.088,90.2811,89.8529,90.0964,399712.0
2019-02-25 09:30:00,109.09,109.1,108.55,108.88,121258.0,91.5994,91.6078,91.1459,91.423,121258.0
2019-02-25 09:35:00,108.88,109.21,108.78,109.1,100470.0,91.423,91.7001,91.3391,91.6078,100470.0
2019-02-25 09:40:00,109.12,109.26,109.02,109.17,34310.0,91.6246,91.7421,91.5406,91.6665,34310.0
2019-02-25 09:45:00,109.18,109.26,109.06,109.14,55613.0,91.6749,91.7421,91.5742,91.6413,55613.0
2019-02-25 09:50:00,109.14,109.42,109.06,109.3,71267.0,91.6413,91.8765,91.5742,91.7757,71267.0
2019-02-25 09:55:00,109.3,109.41,109.16,109.26,42847.0,91.7757,91.8681,91.6581,91.7421,42847.0
2019-02-25 10:00:00,109.28,109.3,109.15,109.23,41639.0,91.7589,91.7757,91.6497,91.7169,41639.0
2019-02-25 10:05:00,109.28,109.3,109.09,109.28,32326.0,91.7589,91.7757,91.5994,91.7589,32326.0
2019-02-25 10:10:00,109.29,109.41,109.23,109.4,35616.0,91.7673,91.8681,91.7169,91.8597,35616.0
2019-02-25 10:15:00,109.42,109.48,109.37,109.39,30331.0,91.8765,91.9268,91.8345,91.8513,30331.0
2019-02-25 10:20:00,109.39,109.39,109.25,109.26,31530.0,91.8513,91.8513,91.7337,91.7421,31530.0
2019-02-25 10:25:00,109.26,109.36,109.21,109.28,42054.0,91.7421,91.8261,91.7001,91.7589,42054.0
2019-02-25 10:30:00,109.29,109.35,109.2,109.21,40650.0,91.7673,91.8177,91.6917,91.7001,40650.0
2019-02-25 10:35:00,109.23,109.23,109.0,109.11,32326.0,91.7169,91.7169,91.5238,91.6162,32326.0
2019-02-25 10:40:00,109.12,109.17,109.04,109.14,19150.0,91.6246,91.6665,91.5574,91.6413,19150.0
2019-02-25 10:45:00,109.13,109.19,109.01,109.19,29653.0,91.633,91.6833,91.5322,91.6833,29653.0
2019-02-25 10:50:00,109.17,109.17,109.06,109.09,29378.0,91.6665,91.6665,91.5742,91.5994,29378.0
2019-02-25 10:55:00,109.1,109.29,109.1,109.22,24787.0,91.6078,91.7673,91.6078,91.7085,24787.0
2019-02-25 11:00:00,109.21,109.35,109.18,109.33,38933.0,91.7001,91.8177,91.6749,91.8009,38933.0
2019-02-25 11:05:00,109.32,109.43,109.28,109.39,34826.0,91.7925,91.8849,91.7589,91.8513,34826.0
2019-02-25 11:10:00,109.4,109.49,109.39,109.4,29355.0,91.8597,91.9352,91.8513,91.8597,29355.0
2019-02-25 11:15:00,109.41,109.44,109.31,109.32,18970.0,91.8681,91.8932,91.7841,91.7925,18970.0
2019-02-25 11:20:00,109.32,109.36,109.27,109.33,24201.0,91.7925,91.8261,91.7505,91.8009,24201.0
2019-02-25 11:25:00,109.32,109.33,109.17,109.25,26563.0,91.7925,91.8009,91.6665,91.7337,26563.0
2019-02-25 11:30:00,109.24,109.3,109.16,109.29,39410.0,91.7253,91.7757,91.6581,91.7673,39410.0
2019-02-25 11:35:00,109.29,109.29,109.17,109.19,16009.0,91.7673,91.7673,91.6665,91.6833,16009.0
2019-02-25 11:40:00,109.18,109.3,109.14,109.29,39168.0,91.6749,91.7757,91.6413,91.7673,39168.0
2019-02-25 11:45:00,109.28,109.31,109.18,109.19,30063.0,91.7589,91.7841,91.6749,91.6833,30063.0
2019-02-25 11:50:00,109.19,109.21,109.01,109.08,43253.0,91.6833,91.7001,91.5322,91.591,43253.0
2019-02-25 11:55:00,109.07,109.14,109.06,109.11,23195.0,91.5826,91.6413,91.5742,91.6162,23195.0
2019-02-25 12:00:00,109.1,109.13,108.98,109.09,27911.0,91.6078,91.633,91.507,91.5994,27911.0
2019-02-25 12:05:00,109.09,109.16,109.0,109.01,20987.0,91.5994,91.6581,91.5238,91.5322,20987.0
2019-02-25 12:10:00,109.0,109.01,108.82,108.89,25299.0,91.5238,91.5322,91.3727,91.4314,25299.0
2019-02-25 12:15:00,108.91,108.94,108.83,108.84,20735.0,91.4482,91.4734,91.3811,91.3894,20735.0
2019-02-25 12:20:00,108.84,108.9,108.69,108.74,20885.0,91.3894,91.4398,91.2635,91.3055,20885.0
2019-02-25 12:25:00,108.72,108.74,108.64,108.71,43080.0,91.2887,91.3055,91.2215,91.2803,43080.0
2019-02-25 12:30:00,108.71,108.72,108.63,108.69,27186.0,91.2803,91.2887,91.2131,91.2635,27186.0
2019-02-25 12:35:00,108.69,108.69,108.5,108.52,21691.0,91.2635,91.2635,91.104,91.1208,21691.0
2019-02-25 12:40:00,108.5,108.64,108.49,108.62,16581.0,91.104,91.2215,91.0956,91.2047,16581.0
2019-02-25 12:45:00,108.61,108.61,108.49,108.55,21337.0,91.1963,91.1963,91.0956,91.1459,21337.0
2019-02-25 12:50:00,108.55,108.56,108.33,108.35,59990.0,91.1459,91.1543,90.9612,90.978,59990.0
2019-02-25 12:55:00,108.33,108.34,108.15,108.32,43397.0,90.9612,90.9696,90.8101,90.9528,43397.0
2019-02-25 13:00:00,108.34,108.49,108.31,108.48,37533.0,90.9696,91.0956,90.9444,91.0872,37533.0
2019-02-25 13:05:00,108.47,108.54,108.43,108.52,27091.0,91.0788,91.1375,91.0452,91.1208,27091.0
2019-02-25 13:10:00,108.51,108.54,108.38,108.39,26459.0,91.1124,91.1375,91.0032,91.0116,26459.0
2019-02-25 13:15:00,108.39,108.46,108.36,108.45,24706.0,91.0116,91.0704,90.9864,91.062,24706.0
2019-02-25 13:20:00,108.45,108.52,108.41,108.43,30375.0,91.062,91.1208,91.0284,91.0452,30375.0
2019-02-25 13:25:00,108.42,108.46,108.38,108.4,34717.0,91.0368,91.0704,91.0032,91.02,34717.0
2019-02-25 13:30:00,108.4,108.43,108.26,108.3,27971.0,91.02,91.0452,90.9024,90.936,27971.0
2019-02-25 13:35:00,108.3,108.45,108.3,108.45,20740.0,90.936,91.062,90.936,91.062,20740.0
2019-02-25 13:40:00,108.45,108.53,108.4,108.41,40702.0,91.062,91.1291,91.02,91.0284,40702.0
2019-02-25 13:45:00,108.42,108.49,108.26,108.32,40712.0,91.0368,91.0956,90.9024,90.9528,40712.0
2019-02-25 13:50:00,108.32,108.43,108.29,108.32,23769.0,90.9528,91.0452,90.9276,90.9528,23769.0
2019-02-25 13:55:00,108.32,108.37,108.29,108.37,11611.0,90.9528,90.9948,90.9276,90.9948,11611.0
2019-02-25 14:00:00,108.36,108.45,108.31,108.33,22179.0,90.9864,91.062,90.9444,90.9612,22179.0
2019-02-25 14:05:00,108.32,108.47,108.32,108.45,24159.0,90.9528,91.0788,90.9528,91.062,24159.0
2019-02-25 14:10:00,108.45,108.53,108.41,108.49,34859.0,91.062,91.1291,91.0284,91.0956,34859.0
2019-02-25 14:15:00,108.49,108.55,108.45,108.46,24866.0,91.0956,91.1459,91.062,91.0704,24866.0
2019-02-25 14:20:00,108.46,108.51,108.42,108.51,28794.0,91.0704,91.1124,91.0368,91.1124,28794.0
2019-02-25 14:25:00,108.5,108.62,108.5,108.57,24154.0,91.104,91.2047,91.104,91.1627,24154.0
2019-02-25 14:30:00,108.57,108.62,108.54,108.59,26599.0,91.1627,91.2047,91.1375,91.1795,26599.0
2019-02-25 14:35:00,108.6,108.66,108.59,108.64,26378.0,91.1879,91.2383,91.1795,91.2215,26378.0
2019-02-25 14:40:00,108.61,108.67,108.6,108.65,20096.0,91.1963,91.2467,91.1879,91.2299,20096.0
2019-02-25 14:45:00,108.65,108.7,108.59,108.59,26754.0,91.2299,91.2719,91.1795,91.1795,26754.0
2019-02-25 14:50:00,108.59,108.62,108.47,108.48,20412.0,91.1795,91.2047,91.0788,91.0872,20412.0
2019-02-25 14:55:00,108.47,108.52,108.41,108.5,22664.0,91.0788,91.1208,91.0284,91.104,22664.0
2019-02-25 15:00:00,108.52,108.56,108.44,108.45,28491.0,91.1208,91.1543,91.0536,91.062,28491.0
2019-02-25 15:05:00,108.46,108.5,108.35,108.37,29742.0,91.0704,91.104,90.978,90.9948,29742.0
2019-02-25 15:10:00,108.36,108.49,108.34,108.45,25532.0,90.9864,91.0956,90.9696,91.062,25532.0
2019-02-25 15:15:00,108.45,108.54,108.39,108.42,32220.0,91.062,91.1375,91.0116,91.0368,32220.0
2019-02-25 15:20:00,108.42,108.47,108.33,108.33,34340.0,91.0368,91.0788,90.9612,90.9612,34340.0
2019-02-25 15:25:00,108.33,108.37,108.23,108.29,42557.0,90.9612,90.9948,90.8772,90.9276,42557.0
2019-02-25 15:30:00,108.28,108.51,108.27,108.5,67434.0,90.9192,91.1124,90.9108,91.104,67434.0
2019-02-25 15:35:00,108.5,108.52,108.43,108.47,44022.0,91.104,91.1208,91.0452,91.0788,44022.0
2019-02-25 15:40:00,108.46,108.5,108.34,108.35,55021.0,91.0704,91.104,90.9696,90.978,55021.0
2019-02-25 15:45:00,108.34,108.37,108.21,108.25,71342.0,90.9696,90.9948,90.8605,90.894,71342.0
2019-02-25 15:50:00,108.25,108.26,108.1,108.15,70096.0,90.894,90.9024,90.7681,90.8101,70096.0
2019-02-25 15:55:00,108.15,108.25,107.83,108.25,505668.0,90.8101,90.894,90.5414,90.894,505668.0
2019-02-26 09:30:00,108.17,108.17,107.43,107.47,69573.0,90.8269,90.8269,90.2055,90.2391,69573.0
2019-02-26 09:35:00,107.44,107.9,107.44,107.8,39819.0,90.2139,90.6002,90.2139,90.5162,39819.0
2019-02-26 09:40:00,107.78,107.92,107.66,107.66,25914.0,90.4994,90.617,90.3986,90.3986,25914.0
2019-02-26 09:45:00,107.68,107.77,107.59,107.66,48604.0,90.4154,90.491,90.3399,90.3986,48604.0
2019-02-26 09:50:00,107.67,107.84,107.57,107.67,34543.0,90.407,90.5498,90.3231,90.407,34543.0
2019-02-26 09:55:00,107.67,107.76,107.48,107.54,31488.0,90.407,90.4826,90.2475,90.2979,31488.0
2019-02-26 10:00:00,107.58,108.12,107.54,108.08,22373.0,90.3315,90.7849,90.2979,90.7513,22373.0
2019-02-26 10:05:00,108.12,108.14,107.92,107.94,29420.0,90.7849,90.8017,90.617,90.6337,29420.0
2019-02-26 10:10:00,107.94,108.04,107.93,107.98,17569.0,90.6337,90.7177,90.6253,90.6673,17569.0
2019-02-26 10:15:00,107.99,108.04,107.92,107.93,21010.0,90.6757,90.7177,90.617,90.6253,21010.0
2019-02-26 10:20:00,107.93,108.08,107.9,108.03,10836.0,90.6253,90.7513,90.6002,90.7093,10836.0
2019-02-26 10:25:00,108.05,108.06,107.95,107.97,18107.0,90.7261,90.7345,90.6421,90.6589,18107.0
2019-02-26 10:30:00,107.95,107.97,107.79,107.93,15598.0,90.6421,90.6589,90.5078,90.6253,15598.0
2019-02-26 10:35:00,107.94,107.95,107.82,107.91,6661.0,90.6337,90.6421,90.533,90.6086,6661.0
2019-02-26 10:40:00,107.92,107.97,107.84,107.85,20007.0,90.617,90.6589,90.5498,90.5582,20007.0
2019-02-26 10:45:00,107.84,107.88,107.77,107.83,23306.0,90.5498,90.5834,90.491,90.5414,23306.0
2019-02-26 10:50:00,107.83,107.85,107.58,107.61,25055.0,90.5414,90.5582,90.3315,90.3567,25055.0
2019-02-26 10:55:00,107.62,107.62,107.28,107.29,22428.0,90.3651,90.3651,90.0796,90.088,22428.0
2019-02-26 11:00:00,107.28,107.4,107.24,107.37,31291.0,90.0796,90.1803,90.046,90.1551,31291.0
2019-02-26 11:05:00,107.37,107.42,107.28,107.38,27094.0,90.1551,90.1971,90.0796,90.1635,27094.0
2019-02-26 11:10:00,107.38,107.71,107.35,107.68,33583.0,90.1635,90.4406,90.1383,90.4154,33583.0
2019-02-26 11:15:00,107.68,107.77,107.62,107.67,19061.0,90.4154,90.491,90.3651,90.407,19061.0
2019-02-26 11:20:00,107.69,107.72,107.55,107.55,18201.0,90.4238,90.449,90.3063,90.3063,18201.0
2019-02-26 11:25:00,107.54,107.75,107.5,107.73,25440.0,90.2979,90.4742,90.2643,90.4574,25440.0
2019-02-26 11:30:00,107.77,107.87,107.74,107.8,17728.0,90.491,90.575,90.4658,90.5162,17728.0
2019-02-26 11:35:00,107.78,107.86,107.72,107.72,23220.0,90.4994,90.5666,90.449,90.449,23220.0
2019-02-26 11:40:00,107.71,107.81,107.69,107.8,9752.0,90.4406,90.5246,90.4238,90.5162,9752.0
2019-02-26 11:45:00,107.79,107.89,107.77,107.87,17171.0,90.5078,90.5918,90.491,90.575,17171.0
2019-02-26 11:50:00,107.86,107.94,107.86,107.94,16407.0,90.5666,90.6337,90.5666,90.6337,16407.0
2019-02-26 11:55:00,107.92,107.97,107.88,107.92,17952.0,90.617,90.6589,90.5834,90.617,17952.0
2019-02-26 12:00:00,107.93,107.96,107.88,107.89,15181.0,90.6253,90.6505,90.5834,90.5918,15181.0
2019-02-26 12:05:00,107.89,107.91,107.83,107.88,20318.0,90.5918,90.6086,90.5414,90.5834,20318.0
2019-02-26 12:10:00,107.87,107.94,107.78,107.9,12221.0,90.575,90.6337,90.4994,90.6002,12221.0
2019-02-26 12:15:00,107.91,108.01,107.91,108.0,9092.0,90.6086,90.6925,90.6086,90.6841,9092.0
2019-02-26 12:20:00,107.99,108.05,107.89,108.04,10314.0,90.6757,90.7261,90.5918,90.7177,10314.0
2019-02-26 12:25:00,108.06,108.09,107.87,107.87,26935.0,90.7345,90.7597,90.575,90.575,26935.0
2019-02-26 12:30:00,107.87,107.91,107.72,107.75,23025.0,90.575,90.6086,90.449,90.4742,23025.0
2019-02-26 12:35:00,107.75,107.75,107.58,107.61,14872.0,90.4742,90.4742,90.3315,90.3567,14872.0
2019-02-26 12:40:00,107.61,107.69,107.58,107.61,12612.0,90.3567,90.4238,90.3315,90.3567,12612.0
2019-02-26 12:45:00,107.62,107.64,107.55,107.63,6019.0,90.3651,90.3818,90.3063,90.3734,6019.0
2019-02-26 12:50:00,107.62,107.62,107.49,107.51,11836.0,90.3651,90.3651,90.2559,90.2727,11836.0
2019-02-26 12:55:00,107.5,107.51,107.38,107.38,9574.0,90.2643,90.2727,90.1635,90.1635,9574.0
2019-02-26 13:00:00,107.39,107.56,107.39,107.51,10097.0,90.1719,90.3147,90.1719,90.2727,10097.0
2019-02-26 13:05:00,107.52,107.52,107.33,107.34,9582.0,90.2811,90.2811,90.1215,90.1299,9582.0
2019-02-26 13:10:00,107.33,107.38,107.3,107.35,7642.0,90.1215,90.1635,90.0964,90.1383,7642.0
2019-02-26 13:15:00,107.35,107.46,107.34,107.43,11420.0,90.1383,90.2307,90.1299,90.2055,11420.0
2019-02-26 13:20:00,107.43,107.46,107.41,107.41,8177.0,90.2055,90.2307,90.1887,90.1887,8177.0
2019-02-26 13:25:00,107.42,107.42,107.28,107.29,10424.0,90.1971,90.1971,90.0796,90.088,10424.0
2019-02-26 13:30:00,107.28,107.29,107.1,107.23,61167.0,90.0796,90.088,89.9284,90.0376,61167.0
2019-02-26 13:35:00,107.23,107.23,107.09,107.21,12765.0,90.0376,90.0376,89.92,90.0208,12765.0
2019-02-26 13:40:00,107.24,107.26,107.13,107.17,17190.0,90.046,90.0628,89.9536,89.9872,17190.0
2019-02-26 13:45:00,107.16,107.28,107.15,107.19,24263.0,89.9788,90.0796,89.9704,90.004,24263.0
2019-02-26 13:50:00,107.19,107.24,107.16,107.22,23593.0,90.004,90.046,89.9788,90.0292,23593.0
2019-02-26 13:55:00,107.23,107.24,107.12,107.14,28984.0,90.0376,90.046,89.9452,89.962,28984.0
2019-02-26 14:00:00,107.15,107.28,107.14,107.23,30768.0,89.9704,90.0796,89.962,90.0376,30768.0
2019-02-26 14:05:00,107.23,107.24,107.14,107.16,20038.0,90.0376,90.046,89.962,89.9788,20038.0
2019-02-26 14:10:00,107.18,107.2,107.13,107.18,17878.0,89.9956,90.0124,89.9536,89.9956,17878.0
2019-02-26 14:15:00,107.17,107.19,107.11,107.14,19465.0,89.9872,90.004,89.9368,89.962,19465.0
2019-02-26 14:20:00,107.15,107.15,106.99,107.0,22662.0,89.9704,89.9704,89.8361,89.8445,22662.0
2019-02-26 14:25:00,107.01,107.05,106.94,106.99,20409.0,89.8529,89.8864,89.7941,89.8361,20409.0
2019-02-26 14:30:00,106.98,107.07,106.98,107.07,25519.0,89.8277,89.9032,89.8277,89.9032,25519.0
2019-02-26 14:35:00,107.08,107.18,107.07,107.15,41049.0,89.9116,89.9956,89.9032,89.9704,41049.0
2019-02-26 14:40:00,107.15,107.17,107.07,107.08,82094.0,89.9704,89.9872,89.9032,89.9116,82094.0
2019-02-26 14:45:00,107.09,107.1,107.01,107.04,20278.0,89.92,89.9284,89.8529,89.878,20278.0
2019-02-26 14:50:00,107.04,107.05,106.95,106.97,39518.0,89.878,89.8864,89.8025,89.8193,39518.0
2019-02-26 14:55:00,106.97,106.97,106.83,106.92,57487.0,89.8193,89.8193,89.7017,89.7773,57487.0
2019-02-26 15:00:00,106.93,107.19,106.92,107.14,34152.0,89.7857,90.004,89.7773,89.962,34152.0
2019-02-26 15:05:00,107.12,107.12,107.04,107.06,22883.0,89.9452,89.9452,89.878,89.8948,22883.0
2019-02-26 15:10:00,107.06,107.11,107.03,107.03,38832.0,89.8948,89.9368,89.8696,89.8696,38832.0
2019-02-26 15:15:00,107.03,107.17,107.03,107.1,15326.0,89.8696,89.9872,89.8696,89.9284,15326.0
2019-02-26 15:20:00,107.1,107.13,107.02,107.04,22273.0,89.9284,89.9536,89.8613,89.878,22273.0
2019-02-26 15:25:00,107.04,107.04,106.95,106.95,25720.0,89.878,89.878,89.8025,89.8025,25720.0
2019-02-26 15:30:00,106.95,107.12,106.89,107.07,84481.0,89.8025,89.9452,89.7521,89.9032,84481.0
2019-02-26 15:35:00,107.07,107.17,107.06,107.11,42112.0,89.9032,89.9872,89.8948,89.9368,42112.0
2019-02-26 15:40:00,107.12,107.31,107.11,107.29,74094.0,89.9452,90.1048,89.9368,90.088,74094.0
2019-02-26 15:45:00,107.28,107.3,107.22,107.23,62935.0,90.0796,90.0964,90.0292,90.0376,62935.0
2019-02-26 15:50:00,107.24,107.28,107.16,107.22,76729.0,90.046,90.0796,89.9788,90.0292,76729.0
2019-02-26 15:55:00,107.22,107.37,107.17,107.29,327558.0,90.0292,90.1551,89.9872,90.088,327558.0
2019-02-27 09:30:00,106.42,106.42,105.85,105.85,136554.0,89.3575,89.3575,88.8788,88.8788,136554.0
2019-02-27 09:35:00,105.81,106.29,105.78,106.28,20487.0,88.8453,89.2483,88.8201,89.2399,20487.0
2019-02-27 09:40:00,106.29,106.42,105.92,105.97,36742.0,89.2483,89.3575,88.9376,88.9796,36742.0
2019-02-27 09:45:00,105.97,106.06,105.7,105.81,45173.0,88.9796,89.0552,88.7529,88.8453,45173.0
2019-02-27 09:50:00,105.82,105.83,105.61,105.76,116621.0,88.8537,88.862,88.6773,88.8033,116621.0
2019-02-27 09:55:00,105.77,105.79,105.53,105.57,34491.0,88.8117,88.8285,88.6101,88.6437,34491.0
2019-02-27 10:00:00,105.55,105.59,105.3,105.41,86574.0,88.6269,88.6605,88.417,88.5094,86574.0
2019-02-27 10:05:00,105.42,105.53,105.29,105.48,18338.0,88.5178,88.6101,88.4086,88.5682,18338.0
2019-02-27 10:10:00,105.47,105.48,104.82,104.89,99018.0,88.5598,88.5682,88.014,88.0728,99018.0
2019-02-27 10:15:00,104.89,105.24,104.79,105.12,207358.0,88.0728,88.3666,87.9888,88.2659,207358.0
2019-02-27 10:20:00,105.13,105.26,104.93,105.07,35968.0,88.2743,88.3834,88.1063,88.2239,35968.0
2019-02-27 10:25:00,105.05,105.12,104.84,105.05,59598.0,88.2071,88.2659,88.0308,88.2071,59598.0
2019-02-27 10:30:00,105.03,105.08,104.73,104.8,100064.0,88.1903,88.2323,87.9384,87.9972,100064.0
2019-02-27 10:35:00,104.8,105.1,104.71,104.98,116312.0,87.9972,88.2491,87.9216,88.1483,116312.0
2019-02-27 10:40:00,104.99,105.29,104.96,105.28,59357.0,88.1567,88.4086,88.1315,88.4002,59357.0
2019-02-27 10:45:00,105.27,105.33,105.12,105.33,39968.0,88.3918,88.4422,88.2659,88.4422,39968.0
2019-02-27 10:50:00,105.33,105.39,105.2,105.23,67089.0,88.4422,88.4926,88.3331,88.3582,67089.0
2019-02-27 10:55:00,105.23,105.23,104.99,105.12,57977.0,88.3582,88.3582,88.1567,88.2659,57977.0
2019-02-27 11:00:00,105.12,105.22,104.99,105.03,23728.0,88.2659,88.3498,88.1567,88.1903,23728.0
2019-02-27 11:05:00,105.04,105.17,104.9,105.15,38868.0,88.1987,88.3079,88.0812,88.2911,38868.0
2019-02-27 11:10:00,105.19,105.32,105.08,105.26,28511.0,88.3247,88.4338,88.2323,88.3834,28511.0
2019-02-27 11:15:00,105.28,105.39,105.19,105.32,15828.0,88.4002,88.4926,88.3247,88.4338,15828.0
2019-02-27 11:20:00,105.33,105.47,105.33,105.42,21248.0,88.4422,88.5598,88.4422,88.5178,21248.0
2019-02-27 11:25:00,105.43,105.64,105.43,105.63,25438.0,88.5262,88.7025,88.5262,88.6941,25438.0
2019-02-27 11:30:00,105.63,105.69,105.61,105.69,46286.0,88.6941,88.7445,88.6773,88.7445,46286.0
2019-02-27 11:35:00,105.68,105.93,105.64,105.88,28781.0,88.7361,88.946,88.7025,88.904,28781.0
2019-02-27 11:40:00,105.89,105.93,105.83,105.85,20177.0,88.9124,88.946,88.862,88.8788,20177.0
2019-02-27 11:45:00,105.82,105.85,105.75,105.81,18468.0,88.8537,88.8788,88.7949,88.8453,18468.0
2019-02-27 11:50:00,105.82,105.88,105.77,105.81,19051.0,88.8537,88.904,88.8117,88.8453,19051.0
2019-02-27 11:55:00,105.82,105.82,105.59,105.6,20181.0,88.8537,88.8537,88.6605,88.6689,20181.0
2019-02-27 12:00:00,105.59,105.68,105.57,105.64,18009.0,88.6605,88.7361,88.6437,88.7025,18009.0
2019-02-27 12:05:00,105.63,105.84,105.62,105.8,18083.0,88.6941,88.8704,88.6857,88.8369,18083.0
2019-02-27 12:10:00,105.8,105.86,105.75,105.86,13390.0,88.8369,88.8872,88.7949,88.8872,13390.0
2019-02-27 12:15:00,105.86,105.9,105.71,105.77,20059.0,88.8872,88.9208,88.7613,88.8117,20059.0
2019-02-27 12:20:00,105.78,105.8,105.65,105.68,8903.0,88.8201,88.8369,88.7109,88.7361,8903.0
2019-02-27 12:25:00,105.66,105.77,105.65,105.73,16421.0,88.7193,88.8117,88.7109,88.7781,16421.0
2019-02-27 12:30:00,105.74,105.79,105.7,105.76,15891.0,88.7865,88.8285,88.7529,88.8033,15891.0
2019-02-27 12:35:00,105.76,105.89,105.75,105.84,7358.0,88.8033,88.9124,88.7949,88.8704,7358.0
2019-02-27 12:40:00,105.81,105.94,105.81,105.85,11776.0,88.8453,88.9544,88.8453,88.8788,11776.0
2019-02-27 12:45:00,105.86,105.91,105.85,105.85,15662.0,88.8872,88.9292,88.8788,88.8788,15662.0
2019-02-27 12:50:00,105.84,105.87,105.7,105.71,13433.0,88.8704,88.8956,88.7529,88.7613,13433.0
2019-02-27 12:55:00,105.72,105.72,105.57,105.59,17296.0,88.7697,88.7697,88.6437,88.6605,17296.0
2019-02-27 13:00:00,105.6,105.67,105.6,105.64,8877.0,88.6689,88.7277,88.6689,88.7025,8877.0
2019-02-27 13:05:00,105.65,105.78,105.65,105.72,20870.0,88.7109,88.8201,88.7109,88.7697,20870.0
2019-02-27 13:10:00,105.72,105.78,105.66,105.77,13940.0,88.7697,88.8201,88.7193,88.8117,13940.0
2019-02-27 13:15:00,105.76,105.79,105.7,105.74,6968.0,88.8033,88.8285,88.7529,88.7865,6968.0
2019-02-27 13:20:00,105.75,105.92,105.72,105.87,15437.0,88.7949,88.9376,88.7697,88.8956,15437.0
2019-02-27 13:25:00,105.84,105.86,105.74,105.75,26795.0,88.8704,88.8872,88.7865,88.7949,26795.0
2019-02-27 13:30:00,105.76,105.77,105.69,105.71,10008.0,88.8033,88.8117,88.7445,88.7613,10008.0
2019-02-27 13:35:00,105.7,105.85,105.69,105.83,20415.0,88.7529,88.8788,88.7445,88.862,20415.0
2019-02-27 13:40:00,105.85,105.88,105.83,105.87,10170.0,88.8788,88.904,88.862,88.8956,10170.0
2019-02-27 13:45:00,105.86,105.95,105.83,105.86,26961.0,88.8872,88.9628,88.862,88.8872,26961.0
2019-02-27 13:50:00,105.87,105.95,105.86,105.95,11540.0,88.8956,88.9628,88.8872,88.9628,11540.0
2019-02-27 13:55:00,105.96,105.99,105.88,105.88,14902.0,88.9712,88.9964,88.904,88.904,14902.0
2019-02-27 14:00:00,105.88,105.89,105.77,105.89,12644.0,88.904,88.9124,88.8117,88.9124,12644.0
2019-02-27 14:05:00,105.83,105.87,105.73,105.78,12033.0,88.862,88.8956,88.7781,88.8201,12033.0
2019-02-27 14:10:00,105.78,105.89,105.75,105.81,17025.0,88.8201,88.9124,88.7949,88.8453,17025.0
2019-02-27 14:15:00,105.82,105.85,105.71,105.73,12887.0,88.8537,88.8788,88.7613,88.7781,12887.0
2019-02-27 14:20:00,105.73,105.86,105.71,105.74,25831.0,88.7781,88.8872,88.7613,88.7865,25831.0
2019-02-27 14:25:00,105.73,105.8,105.73,105.8,18932.0,88.7781,88.8369,88.7781,88.8369,18932.0
2019-02-27 14:30:00,105.8,105.92,105.79,105.91,19807.0,88.8369,88.9376,88.8285,88.9292,19807.0
2019-02-27 14:35:00,105.92,105.94,105.89,105.94,40861.0,88.9376,88.9544,88.9124,88.9544,40861.0
2019-02-27 14:40:00,105.94,106.02,105.87,105.89,26391.0,88.9544,89.0216,88.8956,88.9124,26391.0
2019-02-27 14:45:00,105.87,105.88,105.81,105.84,20842.0,88.8956,88.904,88.8453,88.8704,20842.0
2019-02-27 14:50:00,105.85,105.89,105.75,105.76,28601.0,88.8788,88.9124,88.7949,88.8033,28601.0
2019-02-27 14:55:00,105.77,105.85,105.74,105.75,43803.0,88.8117,88.8788,88.7865,88.7949,43803.0
2019-02-27 15:00:00,105.74,105.86,105.72,105.77,20749.0,88.7865,88.8872,88.7697,88.8117,20749.0
2019-02-27 15:05:00,105.77,105.86,105.77,105.81,46535.0,88.8117,88.8872,88.8117,88.8453,46535.0
2019-02-27 15:10:00,105.82,105.86,105.74,105.82,38621.0,88.8537,88.8872,88.7865,88.8537,38621.0
2019-02-27 15:15:00,105.82,105.83,105.71,105.72,22747.0,88.8537,88.862,88.7613,88.7697,22747.0
2019-02-27 15:20:00,105.71,105.74,105.68,105.72,26549.0,88.7613,88.7865,88.7361,88.7697,26549.0
2019-02-27 15:25:00,105.72,105.75,105.65,105.66,13241.0,88.7697,88.7949,88.7109,88.7193,13241.0
2019-02-27 15:30:00,105.65,105.72,105.63,105.66,44836.0,88.7109,88.7697,88.6941,88.7193,44836.0
2019-02-27 15:35:00,105.65,105.73,105.64,105.66,71281.0,88.7109,88.7781,88.7025,88.7193,71281.0
2019-02-27 15:40:00,105.66,105.67,105.49,105.55,101063.0,88.7193,88.7277,88.5766,88.6269,101063.0
2019-02-27 15:45:00,105.56,105.56,105.46,105.55,58040.0,88.6353,88.6353,88.5514,88.6269,58040.0
2019-02-27 15:50:00,105.55,105.58,105.41,105.45,90101.0,88.6269,88.6521,88.5094,88.543,90101.0
2019-02-27 15:55:00,105.45,105.76,105.44,105.71,296726.0,88.543,88.8033,88.5346,88.7613,296726.0
2019-02-28 09:30:00,105.18,105.59,105.1,105.22,80155.0,88.3163,88.6605,88.2491,88.3498,80155.0
2019-02-28 09:35:00,105.19,105.43,105.11,105.3,43232.0,88.3247,88.5262,88.2575,88.417,43232.0
2019-02-28 09:40:00,105.31,105.53,105.22,105.42,17123.0,88.4254,88.6101,88.3498,88.5178,17123.0
2019-02-28 09:45:00,105.42,105.52,105.31,105.34,25616.0,88.5178,88.6017,88.4254,88.4506,25616.0
2019-02-28 09:50:00,105.36,105.54,105.27,105.53,22393.0,88.4674,88.6185,88.3918,88.6101,22393.0
2019-02-28 09:55:00,105.5,105.55,105.35,105.44,28200.0,88.585,88.6269,88.459,88.5346,28200.0
2019-02-28 10:00:00,105.46,105.5,105.13,105.19,29240.0,88.5514,88.585,88.2743,88.3247,29240.0
2019-02-28 10:05:00,105.16,105.19,104.91,105.05,37459.0,88.2995,88.3247,88.0896,88.2071,37459.0
2019-02-28 10:10:00,105.06,105.27,105.0,105.22,24737.0,88.2155,88.3918,88.1651,88.3498,24737.0
2019-02-28 10:15:00,105.23,105.28,105.09,105.14,27659.0,88.3582,88.4002,88.2407,88.2827,27659.0
2019-02-28 10:20:00,105.13,105.17,104.99,105.15,38482.0,88.2743,88.3079,88.1567,88.2911,38482.0
2019-02-28 10:25:00,105.17,105.33,105.09,105.3,30928.0,88.3079,88.4422,88.2407,88.417,30928.0
2019-02-28 10:30:00,105.31,105.46,105.31,105.32,43953.0,88.4254,88.5514,88.4254,88.4338,43953.0
2019-02-28 10:35:00,105.31,105.45,105.16,105.17,40308.0,88.4254,88.543,88.2995,88.3079,40308.0
2019-02-28 10:40:00,105.18,105.22,105.01,105.03,31703.0,88.3163,88.3498,88.1735,88.1903,31703.0
2019-02-28 10:45:00,105.02,105.12,104.99,105.06,18944.0,88.1819,88.2659,88.1567,88.2155,18944.0
2019-02-28 10:50:00,105.07,105.08,104.81,105.01,44429.0,88.2239,88.2323,88.0056,88.1735,44429.0
2019-02-28 10:55:00,105.02,105.21,105.01,105.15,15670.0,88.1819,88.3415,88.1735,88.2911,15670.0
2019-02-28 11:00:00,105.12,105.22,105.06,105.17,16133.0,88.2659,88.3498,88.2155,88.3079,16133.0
2019-02-28 11:05:00,105.16,105.19,105.02,105.09,14262.0,88.2995,88.3247,88.1819,88.2407,14262.0
2019-02-28 11:10:00,105.09,105.1,104.87,104.98,30789.0,88.2407,88.2491,88.056,88.1483,30789.0
2019-02-28 11:15:00,104.99,105.17,104.96,105.13,14952.0,88.1567,88.3079,88.1315,88.2743,14952.0
2019-02-28 11:20:00,105.1,105.16,104.99,105.07,69254.0,88.2491,88.2995,88.1567,88.2239,69254.0
2019-02-28 11:25:00,105.06,105.15,104.98,105.06,27285.0,88.2155,88.2911,88.1483,88.2155,27285.0
2019-02-28 11:30:00,105.05,105.08,105.0,105.06,16229.0,88.2071,88.2323,88.1651,88.2155,16229.0
2019-02-28 11:35:00,105.07,105.13,105.05,105.13,13537.0,88.2239,88.2743,88.2071,88.2743,13537.0
2019-02-28 11:40:00,105.13,105.14,105.05,105.09,11107.0,88.2743,88.2827,88.2071,88.2407,11107.0
2019-02-28 11:45:00,105.09,105.15,105.07,105.07,18094.0,88.2407,88.2911,88.2239,88.2239,18094.0
2019-02-28 11:50:00,105.07,105.26,105.05,105.16,21036.0,88.2239,88.3834,88.2071,88.2995,21036.0
2019-02-28 11:55:00,105.17,105.19,105.1,105.11,11643.0,88.3079,88.3247,88.2491,88.2575,11643.0
2019-02-28 12:00:00,105.12,105.15,105.07,105.1,12527.0,88.2659,88.2911,88.2239,88.2491,12527.0
2019-02-28 12:05:00,105.09,105.19,105.08,105.15,12147.0,88.2407,88.3247,88.2323,88.2911,12147.0
2019-02-28 12:10:00,105.13,105.22,105.13,105.19,8654.0,88.2743,88.3498,88.2743,88.3247,8654.0
2019-02-28 12:15:00,105.17,105.34,105.17,105.28,65347.0,88.3079,88.4506,88.3079,88.4002,65347.0
2019-02-28 12:20:00,105.27,105.38,105.25,105.36,12858.0,88.3918,88.4842,88.375,88.4674,12858.0
2019-02-28 12:25:00,105.38,105.42,105.32,105.42,9828.0,88.4842,88.5178,88.4338,88.5178,9828.0
2019-02-28 12:30:00,105.41,105.42,105.31,105.34,8832.0,88.5094,88.5178,88.4254,88.4506,8832.0
2019-02-28 12:35:00,105.35,105.35,105.26,105.32,14710.0,88.459,88.459,88.3834,88.4338,14710.0
2019-02-28 12:40:00,105.31,105.38,105.3,105.36,10046.0,88.4254,88.4842,88.417,88.4674,10046.0
2019-02-28 12:45:00,105.36,105.36,105.29,105.32,8413.0,88.4674,88.4674,88.4086,88.4338,8413.0
2019-02-28 12:50:00,105.33,105.4,105.31,105.39,36717.0,88.4422,88.501,88.4254,88.4926,36717.0
2019-02-28 12:55:00,105.38,105.45,105.37,105.41,21615.0,88.4842,88.543,88.4758,88.5094,21615.0
2019-02-28 13:00:00,105.42,105.52,105.41,105.46,24308.0,88.5178,88.6017,88.5094,88.5514,24308.0
2019-02-28 13:05:00,105.45,105.53,105.45,105.52,31781.0,88.543,88.6101,88.543,88.6017,31781.0
2019-02-28 13:10:00,105.52,105.6,105.51,105.59,54700.0,88.6017,88.6689,88.5934,88.6605,54700.0
2019-02-28 13:15:00,105.57,105.7,105.55,105.65,34854.0,88.6437,88.7529,88.6269,88.7109,34854.0
2019-02-28 13:20:00,105.66,105.69,105.6,105.68,18913.0,88.7193,88.7445,88.6689,88.7361,18913.0
2019-02-28 13:25:00,105.69,105.74,105.64,105.73,24213.0,88.7445,88.7865,88.7025,88.7781,24213.0
2019-02-28 13:30:00,105.74,105.78,105.68,105.75,31116.0,88.7865,88.8201,88.7361,88.7949,31116.0
2019-02-28 13:35:00,105.74,105.78,105.69,105.78,17739.0,88.7865,88.8201,88.7445,88.8201,17739.0
2019-02-28 13:40:00,105.79,105.81,105.73,105.74,15375.0,88.8285,88.8453,88.7781,88.7865,15375.0
2019-02-28 13:45:00,105.75,105.76,105.72,105.75,67883.0,88.7949,88.8033,88.7697,88.7949,67883.0
2019-02-28 13:50:00,105.75,105.76,105.65,105.72,25138.0,88.7949,88.8033,88.7109,88.7697,25138.0
2019-02-28 13:55:00,105.74,105.74,105.7,105.72,29215.0,88.7865,88.7865,88.7529,88.7697,29215.0
2019-02-28 14:00:00,105.72,105.84,105.69,105.74,35737.0,88.7697,88.8704,88.7445,88.7865,35737.0
2019-02-28 14:05:00,105.74,105.75,105.7,105.71,9539.0,88.7865,88.7949,88.7529,88.7613,9539.0
2019-02-28 14:10:00,105.7,105.74,105.65,105.72,31077.0,88.7529,88.7865,88.7109,88.7697,31077.0
2019-02-28 14:15:00,105.7,105.75,105.7,105.74,20262.0,88.7529,88.7949,88.7529,88.7865,20262.0
2019-02-28 14:20:00,105.75,105.8,105.73,105.78,29394.0,88.7949,88.8369,88.7781,88.8201,29394.0
2019-02-28 14:25:00,105.78,105.82,105.78,105.81,33985.0,88.8201,88.8537,88.8201,88.8453,33985.0
2019-02-28 14:30:00,105.82,105.82,105.7,105.72,45916.0,88.8537,88.8537,88.7529,88.7697,45916.0
2019-02-28 14:35:00,105.72,105.78,105.7,105.77,29908.0,88.7697,88.8201,88.7529,88.8117,29908.0
2019-02-28 14:40:00,105.76,105.78,105.75,105.76,22130.0,88.8033,88.8201,88.7949,88.8033,22130.0
2019-02-28 14:45:00,105.75,105.77,105.73,105.73,11111.0,88.7949,88.8117,88.7781,88.7781,11111.0
2019-02-28 14:50:00,105.73,105.78,105.7,105.7,59811.0,88.7781,88.8201,88.7529,88.7529,59811.0
2019-02-28 14:55:00,105.7,105.75,105.64,105.67,20799.0,88.7529,88.7949,88.7025,88.7277,20799.0
2019-02-28 15:00:00,105.66,105.69,105.65,105.66,27461.0,88.7193,88.7445,88.7109,88.7193,27461.0
2019-02-28 15:05:00,105.65,105.7,105.65,105.65,28466.0,88.7109,88.7529,88.7109,88.7109,28466.0
2019-02-28 15:10:00,105.66,105.68,105.59,105.59,52793.0,88.7193,88.7361,88.6605,88.6605,52793.0
2019-02-28 15:15:00,105.6,105.64,105.6,105.64,33015.0,88.6689,88.7025,88.6689,88.7025,33015.0
2019-02-28 15:20:00,105.64,105.68,105.57,105.58,63636.0,88.7025,88.7361,88.6437,88.6521,63636.0
2019-02-28 15:25:00,105.59,105.66,105.56,105.65,32221.0,88.6605,88.7193,88.6353,88.7109,32221.0
2019-02-28 15:30:00,105.65,105.7,105.65,105.66,34801.0,88.7109,88.7529,88.7109,88.7193,34801.0
2019-02-28 15:35:00,105.66,105.73,105.65,105.71,89428.0,88.7193,88.7781,88.7109,88.7613,89428.0
2019-02-28 15:40:00,105.71,105.77,105.63,105.75,90009.0,88.7613,88.8117,88.6941,88.7949,90009.0
2019-02-28 15:45:00,105.75,105.82,105.7,105.77,69258.0,88.7949,88.8537,88.7529,88.8117,69258.0
2019-02-28 15:50:00,105.77,105.82,105.76,105.8,106444.0,88.8117,88.8537,88.8033,88.8369,106444.0
2019-02-28 15:55:00,105.8,105.81,105.57,105.81,586301.0,88.8369,88.8453,88.6437,88.8453,586301.0
2019-03-01 09:30:00,106.86,106.96,106.46,106.55,83288.0,89.7269,89.8109,89.391,89.4666,83288.0
2019-03-01 09:35:00,106.57,106.79,106.53,106.65,13219.0,89.4834,89.6681,89.4498,89.5506,13219.0
2019-03-01 09:40:00,106.67,106.84,106.63,106.76,12208.0,89.5674,89.7101,89.5338,89.6429,12208.0
2019-03-01 09:45:00,106.72,107.0,106.69,106.97,27149.0,89.6094,89.8445,89.5842,89.8193,27149.0
2019-03-01 09:50:00,106.98,107.05,106.9,106.91,23510.0,89.8277,89.8864,89.7605,89.7689,23510.0
2019-03-01 09:55:00,106.88,106.9,106.74,106.83,10622.0,89.7437,89.7605,89.6261,89.7017,10622.0
2019-03-01 10:00:00,106.79,106.84,106.52,106.82,252394.0,89.6681,89.7101,89.4414,89.6933,252394.0
2019-03-01 10:05:00,106.83,106.89,106.63,106.63,25921.0,89.7017,89.7521,89.5338,89.5338,25921.0
2019-03-01 10:10:00,106.6,106.7,106.59,106.68,30114.0,89.5086,89.5926,89.5002,89.5758,30114.0
2019-03-01 10:15:00,106.67,106.67,106.35,106.38,33555.0,89.5674,89.5674,89.2987,89.3239,33555.0
2019-03-01 10:20:00,106.35,106.37,106.17,106.23,16701.0,89.2987,89.3155,89.1475,89.1979,16701.0
2019-03-01 10:25:00,106.22,106.33,106.17,106.26,19175.0,89.1895,89.2819,89.1475,89.2231,19175.0
2019-03-01 10:30:00,106.23,106.54,106.2,106.54,87479.0,89.1979,89.4582,89.1727,89.4582,87479.0
2019-03-01 10:35:00,106.52,106.65,106.45,106.6,33190.0,89.4414,89.5506,89.3826,89.5086,33190.0
2019-03-01 10:40:00,106.58,106.6,106.39,106.48,35481.0,89.4918,89.5086,89.3323,89.4078,35481.0
2019-03-01 10:45:00,106.51,106.51,106.38,106.47,21471.0,89.433,89.433,89.3239,89.3994,21471.0
2019-03-01 10:50:00,106.47,106.54,106.33,106.54,25702.0,89.3994,89.4582,89.2819,89.4582,25702.0
2019-03-01 10:55:00,106.55,106.61,106.32,106.35,27194.0,89.4666,89.517,89.2735,89.2987,27194.0
2019-03-01 11:00:00,106.36,106.46,106.3,106.31,50555.0,89.3071,89.391,89.2567,89.2651,50555.0
2019-03-01 11:05:00,106.3,106.37,106.24,106.33,47847.0,89.2567,89.3155,89.2063,89.2819,47847.0
2019-03-01 11:10:00,106.31,106.32,106.12,106.2,15837.0,89.2651,89.2735,89.1056,89.1727,15837.0
2019-03-01 11:15:00,106.19,106.28,106.1,106.14,32732.0,89.1643,89.2399,89.0888,89.1223,32732.0
2019-03-01 11:20:00,106.16,106.17,105.99,106.02,26273.0,89.1391,89.1475,88.9964,89.0216,26273.0
2019-03-01 11:25:00,106.02,106.1,106.0,106.07,27771.0,89.0216,89.0888,89.0048,89.0636,27771.0
2019-03-01 11:30:00,106.06,106.13,105.98,105.98,39890.0,89.0552,89.1139,88.988,88.988,39890.0
2019-03-01 11:35:00,105.99,106.03,105.92,106.0,23253.0,88.9964,89.03,88.9376,89.0048,23253.0
2019-03-01 11:40:00,106.01,106.05,105.92,105.99,58863.0,89.0132,89.0468,88.9376,88.9964,58863.0
2019-03-01 11:45:00,106.01,106.01,105.85,105.85,47072.0,89.0132,89.0132,88.8788,88.8788,47072.0
2019-03-01 11:50:00,105.82,105.89,105.78,105.88,48477.0,88.8537,88.9124,88.8201,88.904,48477.0
2019-03-01 11:55:00,105.87,106.03,105.87,106.02,17029.0,88.8956,89.03,88.8956,89.0216,17029.0
2019-03-01 12:00:00,106.02,106.1,105.95,105.98,22114.0,89.0216,89.0888,88.9628,88.988,22114.0
2019-03-01 12:05:00,106.0,106.11,105.99,106.02,12381.0,89.0048,89.0972,88.9964,89.0216,12381.0
2019-03-01 12:10:00,106.02,106.16,106.0,106.13,13886.0,89.0216,89.1391,89.0048,89.1139,13886.0
2019-03-01 12:15:00,106.13,106.18,106.07,106.15,15550.0,89.1139,89.1559,89.0636,89.1307,15550.0
2019-03-01 12:20:00,106.15,106.15,106.04,106.12,15433.0,89.1307,89.1307,89.0384,89.1056,15433.0
2019-03-01 12:25:00,106.13,106.24,106.09,106.24,19021.0,89.1139,89.2063,89.0804,89.2063,19021.0
2019-03-01 12:30:00,106.25,106.26,106.2,106.25,13052.0,89.2147,89.2231,89.1727,89.2147,13052.0
2019-03-01 12:35:00,106.25,106.37,106.23,106.36,13453.0,89.2147,89.3155,89.1979,89.3071,13453.0
2019-03-01 12:40:00,106.37,106.38,106.25,106.35,13900.0,89.3155,89.3239,89.2147,89.2987,13900.0
2019-03-01 12:45:00,106.35,106.38,106.32,106.35,20148.0,89.2987,89.3239,89.2735,89.2987,20148.0
2019-03-01 12:50:00,106.35,106.44,106.35,106.4,17740.0,89.2987,89.3742,89.2987,89.3407,17740.0
2019-03-01 12:55:00,106.4,106.43,106.35,106.38,20958.0,89.3407,89.3658,89.2987,89.3239,20958.0
2019-03-01 13:00:00,106.37,106.42,106.36,106.41,16828.0,89.3155,89.3575,89.3071,89.3491,16828.0
2019-03-01 13:05:00,106.41,106.5,106.37,106.39,20532.0,89.3491,89.4246,89.3155,89.3323,20532.0
2019-03-01 13:10:00,106.39,106.46,106.37,106.42,13948.0,89.3323,89.391,89.3155,89.3575,13948.0
2019-03-01 13:15:00,106.42,106.43,106.32,106.33,15680.0,89.3575,89.3658,89.2735,89.2819,15680.0
2019-03-01 13:20:00,106.33,106.36,106.31,106.34,27901.0,89.2819,89.3071,89.2651,89.2903,27901.0
2019-03-01 13:25:00,106.34,106.47,106.34,106.39,15928.0,89.2903,89.3994,89.2903,89.3323,15928.0
2019-03-01 13:30:00,106.4,106.43,106.38,106.41,15772.0,89.3407,89.3658,89.3239,89.3491,15772.0
2019-03-01 13:35:00,106.41,106.41,106.34,106.34,11339.0,89.3491,89.3491,89.2903,89.2903,11339.0
2019-03-01 13:40:00,106.33,106.5,106.31,106.5,21452.0,89.2819,89.4246,89.2651,89.4246,21452.0
2019-03-01 13:45:00,106.51,106.52,106.44,106.44,15807.0,89.433,89.4414,89.3742,89.3742,15807.0
2019-03-01 13:50:00,106.44,106.45,106.4,106.44,12021.0,89.3742,89.3826,89.3407,89.3742,12021.0
2019-03-01 13:55:00,106.43,106.45,106.41,106.42,13364.0,89.3658,89.3826,89.3491,89.3575,13364.0
2019-03-01 14:00:00,106.43,106.47,106.4,106.44,16705.0,89.3658,89.3994,89.3407,89.3742,16705.0
2019-03-01 14:05:00,106.44,106.48,106.4,106.48,12697.0,89.3742,89.4078,89.3407,89.4078,12697.0
2019-03-01 14:10:00,106.49,106.52,106.47,106.5,17099.0,89.4162,89.4414,89.3994,89.4246,17099.0
2019-03-01 14:15:00,106.51,106.53,106.48,106.52,28202.0,89.433,89.4498,89.4078,89.4414,28202.0
2019-03-01 14:20:00,106.52,106.62,106.5,106.62,20438.0,89.4414,89.5254,89.4246,89.5254,20438.0
2019-03-01 14:25:00,106.66,106.88,106.66,106.87,25676.0,89.559,89.7437,89.559,89.7353,25676.0
2019-03-01 14:30:00,106.88,106.91,106.82,106.89,19068.0,89.7437,89.7689,89.6933,89.7521,19068.0
2019-03-01 14:35:00,106.88,106.93,106.83,106.84,21038.0,89.7437,89.7857,89.7017,89.7101,21038.0
2019-03-01 14:40:00,106.84,106.92,106.83,106.89,19235.0,89.7101,89.7773,89.7017,89.7521,19235.0
2019-03-01 14:45:00,106.87,106.87,106.74,106.79,36543.0,89.7353,89.7353,89.6261,89.6681,36543.0
2019-03-01 14:50:00,106.8,106.88,106.79,106.88,20714.0,89.6765,89.7437,89.6681,89.7437,20714.0
2019-03-01 14:55:00,106.87,106.89,106.83,106.84,21287.0,89.7353,89.7521,89.7017,89.7101,21287.0
2019-03-01 15:00:00,106.85,106.85,106.75,106.83,22920.0,89.7185,89.7185,89.6345,89.7017,22920.0
2019-03-01 15:05:00,106.84,106.89,106.82,106.83,25328.0,89.7101,89.7521,89.6933,89.7017,25328.0
2019-03-01 15:10:00,106.84,106.87,106.71,106.72,20809.0,89.7101,89.7353,89.601,89.6094,20809.0
2019-03-01 15:15:00,106.73,106.81,106.7,106.76,19653.0,89.6177,89.6849,89.5926,89.6429,19653.0
2019-03-01 15:20:00,106.76,106.78,106.74,106.76,25181.0,89.6429,89.6597,89.6261,89.6429,25181.0
2019-03-01 15:25:00,106.76,106.81,106.72,106.8,24333.0,89.6429,89.6849,89.6094,89.6765,24333.0
2019-03-01 15:30:00,106.8,106.84,106.78,106.79,33923.0,89.6765,89.7101,89.6597,89.6681,33923.0
2019-03-01 15:35:00,106.78,106.89,106.77,106.86,48183.0,89.6597,89.7521,89.6513,89.7269,48183.0
2019-03-01 15:40:00,106.86,107.01,106.84,106.99,84063.0,89.7269,89.8529,89.7101,89.8361,84063.0
2019-03-01 15:45:00,106.98,107.09,106.86,106.88,73811.0,89.8277,89.92,89.7269,89.7437,73811.0
2019-03-01 15:50:00,106.88,106.88,106.74,106.74,112515.0,89.7437,89.7437,89.6261,89.6261,112515.0
2019-03-01 15:55:00,106.73,106.81,106.67,106.76,271512.0,89.6177,89.6849,89.5674,89.6429,271512.0
2019-03-04 09:30:00,107.31,107.6,107.23,107.31,53966.0,90.1048,90.3483,90.0376,90.1048,53966.0
2019-03-04 09:35:00,107.37,107.73,107.37,107.7,12213.0,90.1551,90.4574,90.1551,90.4322,12213.0
2019-03-04 09:40:00,107.67,107.86,107.57,107.73,28696.0,90.407,90.5666,90.3231,90.4574,28696.0
2019-03-04 09:45:00,107.75,107.78,107.5,107.63,26039.0,90.4742,90.4994,90.2643,90.3734,26039.0
2019-03-04 09:50:00,107.64,107.8,107.64,107.74,45050.0,90.3818,90.5162,90.3818,90.4658,45050.0
2019-03-04 09:55:00,107.72,107.99,107.7,107.97,18099.0,90.449,90.6757,90.4322,90.6589,18099.0
2019-03-04 10:00:00,107.97,108.05,107.85,107.86,43462.0,90.6589,90.7261,90.5582,90.5666,43462.0
2019-03-04 10:05:00,107.86,107.97,107.84,107.88,33407.0,90.5666,90.6589,90.5498,90.5834,33407.0
2019-03-04 10:10:00,107.89,107.91,107.69,107.85,40531.0,90.5918,90.6086,90.4238,90.5582,40531.0
2019-03-04 10:15:00,107.85,107.98,107.85,107.94,48784.0,90.5582,90.6673,90.5582,90.6337,48784.0
2019-03-04 10:20:00,107.94,108.11,107.92,108.01,54951.0,90.6337,90.7765,90.617,90.6925,54951.0
2019-03-04 10:25:00,108.0,108.11,107.97,108.07,22861.0,90.6841,90.7765,90.6589,90.7429,22861.0
2019-03-04 10:30:00,108.07,108.12,108.0,108.01,34031.0,90.7429,90.7849,90.6841,90.6925,34031.0
2019-03-04 10:35:00,108.01,108.1,107.98,108.05,66472.0,90.6925,90.7681,90.6673,90.7261,66472.0
2019-03-04 10:40:00,108.04,108.13,108.0,108.1,41125.0,90.7177,90.7933,90.6841,90.7681,41125.0
2019-03-04 10:45:00,108.07,108.13,108.01,108.04,19563.0,90.7429,90.7933,90.6925,90.7177,19563.0
2019-03-04 10:50:00,108.02,108.11,107.95,107.95,38110.0,90.7009,90.7765,90.6421,90.6421,38110.0
2019-03-04 10:55:00,107.94,107.94,107.7,107.7,32541.0,90.6337,90.6337,90.4322,90.4322,32541.0
2019-03-04 11:00:00,107.69,107.73,107.66,107.68,27688.0,90.4238,90.4574,90.3986,90.4154,27688.0
2019-03-04 11:05:00,107.68,107.7,107.53,107.56,36178.0,90.4154,90.4322,90.2895,90.3147,36178.0
2019-03-04 11:10:00,107.55,107.57,107.5,107.54,18221.0,90.3063,90.3231,90.2643,90.2979,18221.0
2019-03-04 11:15:00,107.52,107.53,107.34,107.48,28337.0,90.2811,90.2895,90.1299,90.2475,28337.0
2019-03-04 11:20:00,107.51,107.53,107.21,107.25,30228.0,90.2727,90.2895,90.0208,90.0544,30228.0
2019-03-04 11:25:00,107.26,107.32,107.15,107.19,23966.0,90.0628,90.1132,89.9704,90.004,23966.0
2019-03-04 11:30:00,107.18,107.29,107.04,107.09,21627.0,89.9956,90.088,89.878,89.92,21627.0
2019-03-04 11:35:00,107.09,107.13,106.9,106.91,17673.0,89.92,89.9536,89.7605,89.7689,17673.0
2019-03-04 11:40:00,106.89,106.94,106.71,106.73,30287.0,89.7521,89.7941,89.601,89.6177,30287.0
2019-03-04 11:45:00,106.68,106.74,106.56,106.61,41158.0,89.5758,89.6261,89.475,89.517,41158.0
2019-03-04 11:50:00,106.61,106.78,106.58,106.73,26052.0,89.517,89.6597,89.4918,89.6177,26052.0
2019-03-04 11:55:00,106.72,106.72,106.48,106.59,42296.0,89.6094,89.6094,89.4078,89.5002,42296.0
2019-03-04 12:00:00,106.55,106.76,106.51,106.71,21427.0,89.4666,89.6429,89.433,89.601,21427.0
2019-03-04 12:05:00,106.71,106.76,106.62,106.74,24919.0,89.601,89.6429,89.5254,89.6261,24919.0
2019-03-04 12:10:00,106.73,106.74,106.51,106.52,27969.0,89.6177,89.6261,89.433,89.4414,27969.0
2019-03-04 12:15:00,106.49,106.55,106.15,106.21,31522.0,89.4162,89.4666,89.1307,89.1811,31522.0
2019-03-04 12:20:00,106.19,106.28,106.04,106.06,11721.0,89.1643,89.2399,89.0384,89.0552,11721.0
2019-03-04 12:25:00,106.09,106.34,106.0,106.3,15908.0,89.0804,89.2903,89.0048,89.2567,15908.0
2019-03-04 12:30:00,106.28,106.43,106.23,106.35,8146.0,89.2399,89.3658,89.1979,89.2987,8146.0
2019-03-04 12:35:00,106.33,106.34,106.21,106.23,11963.0,89.2819,89.2903,89.1811,89.1979,11963.0
2019-03-04 12:40:00,106.21,106.29,106.11,106.14,11838.0,89.1811,89.2483,89.0972,89.1223,11838.0
2019-03-04 12:45:00,106.13,106.21,106.05,106.09,24376.0,89.1139,89.1811,89.0468,89.0804,24376.0
2019-03-04 12:50:00,106.08,106.38,106.07,106.32,20450.0,89.072,89.3239,89.0636,89.2735,20450.0
2019-03-04 12:55:00,106.3,106.34,106.18,106.29,11616.0,89.2567,89.2903,89.1559,89.2483,11616.0
2019-03-04 13:00:00,106.27,106.29,106.16,106.16,12118.0,89.2315,89.2483,89.1391,89.1391,12118.0
2019-03-04 13:05:00,106.15,106.25,106.09,106.12,24591.0,89.1307,89.2147,89.0804,89.1056,24591.0
2019-03-04 13:10:00,106.1,106.25,106.09,106.21,11014.0,89.0888,89.2147,89.0804,89.1811,11014.0
2019-03-04 13:15:00,106.22,106.39,106.2,106.33,19663.0,89.1895,89.3323,89.1727,89.2819,19663.0
2019-03-04 13:20:00,106.35,106.47,106.35,106.4,13894.0,89.2987,89.3994,89.2987,89.3407,13894.0
2019-03-04 13:25:00,106.41,106.52,106.34,106.48,11185.0,89.3491,89.4414,89.2903,89.4078,11185.0
2019-03-04 13:30:00,106.47,106.56,106.4,106.41,14491.0,89.3994,89.475,89.3407,89.3491,14491.0
2019-03-04 13:35:00,106.39,106.46,106.37,106.4,9700.0,89.3323,89.391,89.3155,89.3407,9700.0
2019-03-04 13:40:00,106.41,106.59,106.38,106.59,7204.0,89.3491,89.5002,89.3239,89.5002,7204.0
2019-03-04 13:45:00,106.58,106.58,106.46,106.54,5978.0,89.4918,89.4918,89.391,89.4582,5978.0
2019-03-04 13:50:00,106.53,106.65,106.47,106.63,13592.0,89.4498,89.5506,89.3994,89.5338,13592.0
2019-03-04 13:55:00,106.65,106.68,106.52,106.59,9158.0,89.5506,89.5758,89.4414,89.5002,9158.0
2019-03-04 14:00:00,106.6,106.62,106.4,106.44,20934.0,89.5086,89.5254,89.3407,89.3742,20934.0
2019-03-04 14:05:00,106.45,106.45,106.34,106.34,10346.0,89.3826,89.3826,89.2903,89.2903,10346.0
2019-03-04 14:10:00,106.34,106.37,106.28,106.33,15357.0,89.2903,89.3155,89.2399,89.2819,15357.0
2019-03-04 14:15:00,106.32,106.46,106.31,106.43,9252.0,89.2735,89.391,89.2651,89.3658,9252.0
2019-03-04 14:20:00,106.41,106.52,106.37,106.52,12684.0,89.3491,89.4414,89.3155,89.4414,12684.0
2019-03-04 14:25:00,106.53,106.66,106.53,106.65,15693.0,89.4498,89.559,89.4498,89.5506,15693.0
2019-03-04 14:30:00,106.67,106.67,106.41,106.44,14413.0,89.5674,89.5674,89.3491,89.3742,14413.0
2019-03-04 14:35:00,106.44,106.7,106.44,106.63,21448.0,89.3742,89.5926,89.3742,89.5338,21448.0
2019-03-04 14:40:00,106.63,106.75,106.63,106.75,14210.0,89.5338,89.6345,89.5338,89.6345,14210.0
2019-03-04 14:45:00,106.73,106.75,106.57,106.61,23189.0,89.6177,89.6345,89.4834,89.517,23189.0
2019-03-04 14:50:00,106.62,106.78,106.62,106.73,25795.0,89.5254,89.6597,89.5254,89.6177,25795.0
2019-03-04 14:55:00,106.72,106.75,106.62,106.62,14959.0,89.6094,89.6345,89.5254,89.5254,14959.0
2019-03-04 15:00:00,106.64,106.67,106.54,106.58,15472.0,89.5422,89.5674,89.4582,89.4918,15472.0
2019-03-04 15:05:00,106.58,106.72,106.53,106.7,28297.0,89.4918,89.6094,89.4498,89.5926,28297.0
2019-03-04 15:10:00,106.7,106.89,106.69,106.8,74213.0,89.5926,89.7521,89.5842,89.6765,74213.0
2019-03-04 15:15:00,106.79,106.84,106.72,106.8,33527.0,89.6681,89.7101,89.6094,89.6765,33527.0
2019-03-04 15:20:00,106.79,106.83,106.72,106.8,25052.0,89.6681,89.7017,89.6094,89.6765,25052.0
2019-03-04 15:25:00,106.81,106.96,106.81,106.91,27550.0,89.6849,89.8109,89.6849,89.7689,27550.0
2019-03-04 15:30:00,106.9,107.07,106.88,107.04,44514.0,89.7605,89.9032,89.7437,89.878,44514.0
2019-03-04 15:35:00,107.04,107.2,106.98,107.04,47570.0,89.878,90.0124,89.8277,89.878,47570.0
2019-03-04 15:40:00,107.04,107.24,107.04,107.2,46898.0,89.878,90.046,89.878,90.0124,46898.0
2019-03-04 15:45:00,107.21,107.25,107.1,107.1,43877.0,90.0208,90.0544,89.9284,89.9284,43877.0
2019-03-04 15:50:00,107.13,107.31,107.08,107.2,61481.0,89.9536,90.1048,89.9116,90.0124,61481.0
2019-03-04 15:55:00,107.21,107.43,107.15,107.4,162255.0,90.0208,90.2055,89.9704,90.1803,162255.0
2019-03-05 09:30:00,107.67,107.79,106.85,106.87,82904.0,90.407,90.5078,89.7185,89.7353,82904.0
2019-03-05 09:35:00,106.86,107.59,106.86,107.21,62701.0,89.7269,90.3399,89.7269,90.0208,62701.0
2019-03-05 09:40:00,107.24,107.27,106.84,106.86,42290.0,90.046,90.0712,89.7101,89.7269,42290.0
2019-03-05 09:45:00,106.8,107.0,106.56,106.95,36907.0,89.6765,89.8445,89.475,89.8025,36907.0
2019-03-05 09:50:00,106.93,107.13,106.75,106.88,24835.0,89.7857,89.9536,89.6345,89.7437,24835.0
2019-03-05 09:55:00,106.92,107.2,106.88,107.11,18330.0,89.7773,90.0124,89.7437,89.9368,18330.0
2019-03-05 10:00:00,107.14,107.41,107.13,107.3,29281.0,89.962,90.1887,89.9536,90.0964,29281.0
2019-03-05 10:05:00,107.33,107.41,107.09,107.09,12216.0,90.1215,90.1887,89.92,89.92,12216.0
2019-03-05 10:10:00,107.12,107.14,106.97,107.07,20252.0,89.9452,89.962,89.8193,89.9032,20252.0
2019-03-05 10:15:00,107.08,107.11,106.77,106.82,13089.0,89.9116,89.9368,89.6513,89.6933,13089.0
2019-03-05 10:20:00,106.79,107.0,106.76,106.89,16949.0,89.6681,89.8445,89.6429,89.7521,16949.0
2019-03-05 10:25:00,106.87,106.9,106.68,106.81,16358.0,89.7353,89.7605,89.5758,89.6849,16358.0
2019-03-05 10:30:00,106.82,107.21,106.81,107.06,14580.0,89.6933,90.0208,89.6849,89.8948,14580.0
2019-03-05 10:35:00,107.07,107.11,106.99,107.04,12361.0,89.9032,89.9368,89.8361,89.878,12361.0
2019-03-05 10:40:00,107.06,107.1,106.84,106.86,20347.0,89.8948,89.9284,89.7101,89.7269,20347.0
2019-03-05 10:45:00,106.86,106.97,106.84,106.95,18975.0,89.7269,89.8193,89.7101,89.8025,18975.0
2019-03-05 10:50:00,106.95,107.15,106.93,107.07,19638.0,89.8025,89.9704,89.7857,89.9032,19638.0
2019-03-05 10:55:00,107.05,107.12,106.77,106.82,73482.0,89.8864,89.9452,89.6513,89.6933,73482.0
2019-03-05 11:00:00,106.81,106.99,106.81,106.94,32188.0,89.6849,89.8361,89.6849,89.7941,32188.0
2019-03-05 11:05:00,106.95,106.97,106.84,106.95,37481.0,89.8025,89.8193,89.7101,89.8025,37481.0
2019-03-05 11:10:00,106.96,107.08,106.94,106.96,25584.0,89.8109,89.9116,89.7941,89.8109,25584.0
2019-03-05 11:15:00,106.95,106.96,106.87,106.91,19218.0,89.8025,89.8109,89.7353,89.7689,19218.0
2019-03-05 11:20:00,106.91,106.98,106.89,106.96,17499.0,89.7689,89.8277,89.7521,89.8109,17499.0
2019-03-05 11:25:00,106.97,107.09,106.93,106.95,38786.0,89.8193,89.92,89.7857,89.8025,38786.0
2019-03-05 11:30:00,106.94,106.99,106.9,106.96,24914.0,89.7941,89.8361,89.7605,89.8109,24914.0
2019-03-05 11:35:00,106.94,107.08,106.94,107.05,32273.0,89.7941,89.9116,89.7941,89.8864,32273.0
2019-03-05 11:40:00,107.06,107.06,106.93,106.94,19951.0,89.8948,89.8948,89.7857,89.7941,19951.0
2019-03-05 11:45:00,106.95,106.95,106.84,106.87,14089.0,89.8025,89.8025,89.7101,89.7353,14089.0
2019-03-05 11:50:00,106.88,106.94,106.75,106.78,20739.0,89.7437,89.7941,89.6345,89.6597,20739.0
2019-03-05 11:55:00,106.78,106.95,106.76,106.94,11482.0,89.6597,89.8025,89.6429,89.7941,11482.0
2019-03-05 12:00:00,106.94,107.02,106.91,107.01,18995.0,89.7941,89.8613,89.7689,89.8529,18995.0
2019-03-05 12:05:00,107.0,107.09,106.97,107.02,17259.0,89.8445,89.92,89.8193,89.8613,17259.0
2019-03-05 12:10:00,107.02,107.11,106.99,107.1,27512.0,89.8613,89.9368,89.8361,89.9284,27512.0
2019-03-05 12:15:00,107.09,107.09,106.96,106.98,15493.0,89.92,89.92,89.8109,89.8277,15493.0
2019-03-05 12:20:00,106.96,107.05,106.94,107.05,16717.0,89.8109,89.8864,89.7941,89.8864,16717.0
2019-03-05 12:25:00,107.04,107.09,107.03,107.06,17364.0,89.878,89.92,89.8696,89.8948,17364.0
2019-03-05 12:30:00,107.06,107.08,106.96,106.98,14629.0,89.8948,89.9116,89.8109,89.8277,14629.0
2019-03-05 12:35:00,106.98,106.99,106.92,106.95,18574.0,89.8277,89.8361,89.7773,89.8025,18574.0
2019-03-05 12:40:00,106.94,107.02,106.94,107.0,20624.0,89.7941,89.8613,89.7941,89.8445,20624.0
2019-03-05 12:45:00,107.0,107.02,106.94,106.95,15162.0,89.8445,89.8613,89.7941,89.8025,15162.0
2019-03-05 12:50:00,106.94,106.98,106.92,106.93,13419.0,89.7941,89.8277,89.7773,89.7857,13419.0
2019-03-05 12:55:00,106.93,107.06,106.92,107.04,37234.0,89.7857,89.8948,89.7773,89.878,37234.0
2019-03-05 13:00:00,107.04,107.1,106.97,107.08,18091.0,89.878,89.9284,89.8193,89.9116,18091.0
2019-03-05 13:05:00,107.07,107.1,107.03,107.04,13280.0,89.9032,89.9284,89.8696,89.878,13280.0
2019-03-05 13:10:00,107.04,107.12,107.03,107.08,16468.0,89.878,89.9452,89.8696,89.9116,16468.0
2019-03-05 13:15:00,107.1,107.1,107.08,107.1,17508.0,89.9284,89.9284,89.9116,89.9284,17508.0
2019-03-05 13:20:00,107.09,107.1,107.05,107.07,15663.0,89.92,89.9284,89.8864,89.9032,15663.0
2019-03-05 13:25:00,107.07,107.07,106.9,106.9,22391.0,89.9032,89.9032,89.7605,89.7605,22391.0
2019-03-05 13:30:00,106.9,106.96,106.8,106.84,32816.0,89.7605,89.8109,89.6765,89.7101,32816.0
2019-03-05 13:35:00,106.85,106.95,106.78,106.89,100974.0,89.7185,89.8025,89.6597,89.7521,100974.0
2019-03-05 13:40:00,106.89,106.92,106.85,106.88,26035.0,89.7521,89.7773,89.7185,89.7437,26035.0
2019-03-05 13:45:00,106.87,106.98,106.86,106.91,23524.0,89.7353,89.8277,89.7269,89.7689,23524.0
2019-03-05 13:50:00,106.91,106.93,106.89,106.89,9681.0,89.7689,89.7857,89.7521,89.7521,9681.0
2019-03-05 13:55:00,106.9,106.91,106.78,106.79,17274.0,89.7605,89.7689,89.6597,89.6681,17274.0
2019-03-05 14:00:00,106.8,106.87,106.79,106.81,12224.0,89.6765,89.7353,89.6681,89.6849,12224.0
2019-03-05 14:05:00,106.82,106.82,106.79,106.79,18026.0,89.6933,89.6933,89.6681,89.6681,18026.0
2019-03-05 14:10:00,106.79,106.81,106.77,106.79,14144.0,89.6681,89.6849,89.6513,89.6681,14144.0
2019-03-05 14:15:00,106.8,106.84,106.77,106.79,25037.0,89.6765,89.7101,89.6513,89.6681,25037.0
2019-03-05 14:20:00,106.8,106.85,106.77,106.81,21468.0,89.6765,89.7185,89.6513,89.6849,21468.0
2019-03-05 14:25:00,106.82,106.83,106.75,106.79,14014.0,89.6933,89.7017,89.6345,89.6681,14014.0
2019-03-05 14:30:00,106.76,106.8,106.73,106.73,14851.0,89.6429,89.6765,89.6177,89.6177,14851.0
2019-03-05 14:35:00,106.73,106.73,106.68,106.71,16737.0,89.6177,89.6177,89.5758,89.601,16737.0
2019-03-05 14:40:00,106.72,106.75,106.69,106.73,12522.0,89.6094,89.6345,89.5842,89.6177,12522.0
2019-03-05 14:45:00,106.73,106.76,106.68,106.75,18119.0,89.6177,89.6429,89.5758,89.6345,18119.0
2019-03-05 14:50:00,106.75,106.78,106.7,106.76,25306.0,89.6345,89.6597,89.5926,89.6429,25306.0
2019-03-05 14:55:00,106.77,106.78,106.71,106.73,13302.0,89.6513,89.6597,89.601,89.6177,13302.0
2019-03-05 15:00:00,106.72,106.76,106.69,106.7,22061.0,89.6094,89.6429,89.5842,89.5926,22061.0
2019-03-05 15:05:00,106.7,106.75,106.7,106.72,18051.0,89.5926,89.6345,89.5926,89.6094,18051.0
2019-03-05 15:10:00,106.72,106.76,106.7,106.76,16418.0,89.6094,89.6429,89.5926,89.6429,16418.0
2019-03-05 15:15:00,106.76,106.78,106.7,106.72,26227.0,89.6429,89.6597,89.5926,89.6094,26227.0
2019-03-05 15:20:00,106.73,106.77,106.69,106.76,23614.0,89.6177,89.6513,89.5842,89.6429,23614.0
2019-03-05 15:25:00,106.76,106.76,106.67,106.67,21710.0,89.6429,89.6429,89.5674,89.5674,21710.0
2019-03-05 15:30:00,106.66,106.74,106.66,106.73,27246.0,89.559,89.6261,89.559,89.6177,27246.0
2019-03-05 15:35:00,106.74,106.86,106.73,106.77,41067.0,89.6261,89.7269,89.6177,89.6513,41067.0
2019-03-05 15:40:00,106.77,106.81,106.74,106.79,49655.0,89.6513,89.6849,89.6261,89.6681,49655.0
2019-03-05 15:45:00,106.79,106.83,106.74,106.78,81665.0,89.6681,89.7017,89.6261,89.6597,81665.0
2019-03-05 15:50:00,106.78,106.79,106.62,106.65,139869.0,89.6597,89.6681,89.5254,89.5506,139869.0
2019-03-05 15:55:00,106.64,106.7,106.52,106.56,187047.0,89.5422,89.5926,89.4414,89.475,187047.0
2019-03-06 09:30:00,106.6,106.75,106.12,106.25,44475.0,89.5086,89.6345,89.1056,89.2147,44475.0
2019-03-06 09:35:00,106.3,106.3,105.91,105.94,26432.0,89.2567,89.2567,88.9292,88.9544,26432.0
2019-03-06 09:40:00,105.92,106.52,105.91,106.52,29183.0,88.9376,89.4414,88.9292,89.4414,29183.0
2019-03-06 09:45:00,106.52,106.57,106.19,106.19,25194.0,89.4414,89.4834,89.1643,89.1643,25194.0
2019-03-06 09:50:00,106.21,106.39,106.15,106.35,39451.0,89.1811,89.3323,89.1307,89.2987,39451.0
2019-03-06 09:55:00,106.36,106.51,106.13,106.19,43227.0,89.3071,89.433,89.1139,89.1643,43227.0
2019-03-06 10:00:00,106.23,106.23,105.98,106.08,22536.0,89.1979,89.1979,88.988,89.072,22536.0
2019-03-06 10:05:00,106.06,106.39,106.05,106.39,33444.0,89.0552,89.3323,89.0468,89.3323,33444.0
2019-03-06 10:10:00,106.36,106.36,106.04,106.15,24814.0,89.3071,89.3071,89.0384,89.1307,24814.0
2019-03-06 10:15:00,106.16,106.28,106.08,106.18,14597.0,89.1391,89.2399,89.072,89.1559,14597.0
2019-03-06 10:20:00,106.18,106.28,106.03,106.03,30540.0,89.1559,89.2399,89.03,89.03,30540.0
2019-03-06 10:25:00,106.04,106.22,106.01,106.01,21403.0,89.0384,89.1895,89.0132,89.0132,21403.0
2019-03-06 10:30:00,106.03,106.12,105.81,105.83,32523.0,89.03,89.1056,88.8453,88.862,32523.0
2019-03-06 10:35:00,105.84,106.0,105.84,105.93,12356.0,88.8704,89.0048,88.8704,88.946,12356.0
2019-03-06 10:40:00,105.91,106.02,105.84,105.94,12430.0,88.9292,89.0216,88.8704,88.9544,12430.0
2019-03-06 10:45:00,105.92,105.97,105.86,105.94,18999.0,88.9376,88.9796,88.8872,88.9544,18999.0
2019-03-06 10:50:00,105.96,106.01,105.9,105.97,10126.0,88.9712,89.0132,88.9208,88.9796,10126.0
2019-03-06 10:55:00,105.96,106.12,105.96,106.07,13404.0,88.9712,89.1056,88.9712,89.0636,13404.0
2019-03-06 11:00:00,106.06,106.11,106.01,106.04,14441.0,89.0552,89.0972,89.0132,89.0384,14441.0
2019-03-06 11:05:00,106.03,106.22,106.03,106.22,10652.0,89.03,89.1895,89.03,89.1895,10652.0
2019-03-06 11:10:00,106.2,106.21,106.08,106.13,12742.0,89.1727,89.1811,89.072,89.1139,12742.0
2019-03-06 11:15:00,106.14,106.16,106.04,106.06,9078.0,89.1223,89.1391,89.0384,89.0552,9078.0
2019-03-06 11:20:00,106.05,106.06,105.93,105.93,14686.0,89.0468,89.0552,88.946,88.946,14686.0
2019-03-06 11:25:00,105.95,106.0,105.85,105.97,14750.0,88.9628,89.0048,88.8788,88.9796,14750.0
2019-03-06 11:30:00,105.96,106.03,105.89,105.94,14039.0,88.9712,89.03,88.9124,88.9544,14039.0
2019-03-06 11:35:00,105.92,106.04,105.92,105.92,12919.0,88.9376,89.0384,88.9376,88.9376,12919.0
2019-03-06 11:40:00,105.92,105.92,105.83,105.85,10639.0,88.9376,88.9376,88.862,88.8788,10639.0
2019-03-06 11:45:00,105.8,105.98,105.8,105.9,20000.0,88.8369,88.988,88.8369,88.9208,20000.0
2019-03-06 11:50:00,105.87,105.87,105.67,105.72,22598.0,88.8956,88.8956,88.7277,88.7697,22598.0
2019-03-06 11:55:00,105.74,105.87,105.73,105.85,38225.0,88.7865,88.8956,88.7781,88.8788,38225.0
2019-03-06 12:00:00,105.82,105.96,105.79,105.79,44688.0,88.8537,88.9712,88.8285,88.8285,44688.0
2019-03-06 12:05:00,105.8,106.05,105.8,106.01,30006.0,88.8369,89.0468,88.8369,89.0132,30006.0
2019-03-06 12:10:00,106.0,106.07,105.97,106.0,15636.0,89.0048,89.0636,88.9796,89.0048,15636.0
2019-03-06 12:15:00,106.02,106.06,105.79,105.8,14609.0,89.0216,89.0552,88.8285,88.8369,14609.0
2019-03-06 12:20:00,105.89,105.89,105.67,105.68,15569.0,88.9124,88.9124,88.7277,88.7361,15569.0
2019-03-06 12:25:00,105.69,105.77,105.69,105.75,7877.0,88.7445,88.8117,88.7445,88.7949,7877.0
2019-03-06 12:30:00,105.75,105.8,105.7,105.78,15931.0,88.7949,88.8369,88.7529,88.8201,15931.0
2019-03-06 12:35:00,105.8,105.9,105.76,105.86,75532.0,88.8369,88.9208,88.8033,88.8872,75532.0
2019-03-06 12:40:00,105.84,105.88,105.81,105.88,4861.0,88.8704,88.904,88.8453,88.904,4861.0
2019-03-06 12:45:00,105.87,105.9,105.83,105.89,9976.0,88.8956,88.9208,88.862,88.9124,9976.0
2019-03-06 12:50:00,105.9,106.0,105.82,105.86,8529.0,88.9208,89.0048,88.8537,88.8872,8529.0
2019-03-06 12:55:00,105.86,105.86,105.69,105.7,33775.0,88.8872,88.8872,88.7445,88.7529,33775.0
2019-03-06 13:00:00,105.7,105.8,105.68,105.79,20850.0,88.7529,88.8369,88.7361,88.8285,20850.0
2019-03-06 13:05:00,105.77,105.78,105.69,105.77,6579.0,88.8117,88.8201,88.7445,88.8117,6579.0
2019-03-06 13:10:00,105.8,105.81,105.74,105.76,6473.0,88.8369,88.8453,88.7865,88.8033,6473.0
2019-03-06 13:15:00,105.76,105.82,105.67,105.8,88216.0,88.8033,88.8537,88.7277,88.8369,88216.0
2019-03-06 13:20:00,105.77,105.77,105.56,105.57,10913.0,88.8117,88.8117,88.6353,88.6437,10913.0
2019-03-06 13:25:00,105.55,105.6,105.42,105.56,26129.0,88.6269,88.6689,88.5178,88.6353,26129.0
2019-03-06 13:30:00,105.57,105.72,105.57,105.72,6130.0,88.6437,88.7697,88.6437,88.7697,6130.0
2019-03-06 13:35:00,105.69,105.97,105.65,105.97,11111.0,88.7445,88.9796,88.7109,88.9796,11111.0
2019-03-06 13:40:00,105.97,105.99,105.86,105.87,8817.0,88.9796,88.9964,88.8872,88.8956,8817.0
2019-03-06 13:45:00,105.87,105.87,105.71,105.75,7167.0,88.8956,88.8956,88.7613,88.7949,7167.0
2019-03-06 13:50:00,105.72,105.81,105.71,105.8,7072.0,88.7697,88.8453,88.7613,88.8369,7072.0
2019-03-06 13:55:00,105.8,105.92,105.79,105.92,14441.0,88.8369,88.9376,88.8285,88.9376,14441.0
2019-03-06 14:00:00,105.92,105.92,105.83,105.9,13531.0,88.9376,88.9376,88.862,88.9208,13531.0
2019-03-06 14:05:00,105.9,105.9,105.8,105.86,7350.0,88.9208,88.9208,88.8369,88.8872,7350.0
2019-03-06 14:10:00,105.86,106.01,105.86,105.89,11258.0,88.8872,89.0132,88.8872,88.9124,11258.0
2019-03-06 14:15:00,105.88,105.95,105.83,105.86,12808.0,88.904,88.9628,88.862,88.8872,12808.0
2019-03-06 14:20:00,105.86,106.05,105.86,106.01,17291.0,88.8872,89.0468,88.8872,89.0132,17291.0
2019-03-06 14:25:00,106.0,106.02,105.88,105.9,17244.0,89.0048,89.0216,88.904,88.9208,17244.0
2019-03-06 14:30:00,105.9,105.94,105.78,105.78,36840.0,88.9208,88.9544,88.8201,88.8201,36840.0
2019-03-06 14:35:00,105.79,105.96,105.79,105.91,20522.0,88.8285,88.9712,88.8285,88.9292,20522.0
2019-03-06 14:40:00,105.91,105.97,105.79,105.82,93573.0,88.9292,88.9796,88.8285,88.8537,93573.0
2019-03-06 14:45:00,105.79,105.88,105.77,105.86,16351.0,88.8285,88.904,88.8117,88.8872,16351.0
2019-03-06 14:50:00,105.86,106.05,105.86,106.03,58394.0,88.8872,89.0468,88.8872,89.03,58394.0
2019-03-06 14:55:00,105.99,106.06,105.84,105.87,23337.0,88.9964,89.0552,88.8704,88.8956,23337.0
2019-03-06 15:00:00,105.88,105.93,105.73,105.73,39819.0,88.904,88.946,88.7781,88.7781,39819.0
2019-03-06 15:05:00,105.73,105.75,105.62,105.65,47294.0,88.7781,88.7949,88.6857,88.7109,47294.0
2019-03-06 15:10:00,105.64,105.65,105.54,105.57,51061.0,88.7025,88.7109,88.6185,88.6437,51061.0
2019-03-06 15:15:00,105.57,105.65,105.53,105.63,93266.0,88.6437,88.7109,88.6101,88.6941,93266.0
2019-03-06 15:20:00,105.63,105.66,105.44,105.48,81995.0,88.6941,88.7193,88.5346,88.5682,81995.0
2019-03-06 15:25:00,105.5,105.55,105.37,105.42,72287.0,88.585,88.6269,88.4758,88.5178,72287.0
2019-03-06 15:30:00,105.42,105.44,105.35,105.41,97605.0,88.5178,88.5346,88.459,88.5094,97605.0
2019-03-06 15:35:00,105.42,105.42,105.35,105.39,80618.0,88.5178,88.5178,88.459,88.4926,80618.0
2019-03-06 15:40:00,105.4,105.49,105.36,105.41,98625.0,88.501,88.5766,88.4674,88.5094,98625.0
2019-03-06 15:45:00,105.41,105.49,105.33,105.43,96444.0,88.5094,88.5766,88.4422,88.5262,96444.0
2019-03-06 15:50:00,105.42,105.53,105.36,105.36,104365.0,88.5178,88.6101,88.4674,88.4674,104365.0
2019-03-06 15:55:00,105.37,105.5,105.26,105.41,282295.0,88.4758,88.585,88.3834,88.5094,282295.0
2019-03-07 09:30:00,104.85,105.0,104.55,104.86,200562.0,88.0392,88.1651,87.7873,88.0476,200562.0
2019-03-07 09:35:00,104.89,104.94,104.6,104.77,129362.0,88.0728,88.1147,87.8293,87.972,129362.0
2019-03-07 09:40:00,104.75,104.75,104.43,104.46,80819.0,87.9552,87.9552,87.6865,87.7117,80819.0
2019-03-07 09:45:00,104.48,104.51,103.99,104.1,89270.0,87.7285,87.7537,87.3171,87.4094,89270.0
2019-03-07 09:50:00,104.12,104.19,103.68,103.91,86865.0,87.4262,87.485,87.0568,87.2499,86865.0
2019-03-07 09:55:00,103.94,104.29,103.79,104.28,99795.0,87.2751,87.569,87.1491,87.5606,99795.0
2019-03-07 10:00:00,104.23,104.45,104.15,104.4,41226.0,87.5186,87.7033,87.4514,87.6613,41226.0
2019-03-07 10:05:00,104.4,104.57,104.23,104.35,66184.0,87.6613,87.8041,87.5186,87.6193,66184.0
2019-03-07 10:10:00,104.39,104.49,104.24,104.46,119730.0,87.6529,87.7369,87.527,87.7117,119730.0
2019-03-07 10:15:00,104.45,104.53,104.2,104.29,142770.0,87.7033,87.7705,87.4934,87.569,142770.0
2019-03-07 10:20:00,104.31,104.59,104.2,104.52,184158.0,87.5858,87.8209,87.4934,87.7621,184158.0
2019-03-07 10:25:00,104.58,104.94,104.56,104.94,80151.0,87.8125,88.1147,87.7957,88.1147,80151.0
2019-03-07 10:30:00,104.92,105.1,104.85,105.03,47874.0,88.0979,88.2491,88.0392,88.1903,47874.0
2019-03-07 10:35:00,105.02,105.12,104.92,104.98,39771.0,88.1819,88.2659,88.0979,88.1483,39771.0
2019-03-07 10:40:00,104.98,104.98,104.64,104.68,57335.0,88.1483,88.1483,87.8628,87.8964,57335.0
2019-03-07 10:45:00,104.7,105.16,104.67,105.14,43712.0,87.9132,88.2995,87.888,88.2827,43712.0
2019-03-07 10:50:00,105.15,105.35,105.11,105.28,77731.0,88.2911,88.459,88.2575,88.4002,77731.0
2019-03-07 10:55:00,105.3,105.6,105.21,105.23,80243.0,88.417,88.6689,88.3415,88.3582,80243.0
2019-03-07 11:00:00,105.23,105.47,105.12,105.36,73378.0,88.3582,88.5598,88.2659,88.4674,73378.0
2019-03-07 11:05:00,105.37,105.39,105.06,105.25,17772.0,88.4758,88.4926,88.2155,88.375,17772.0
2019-03-07 11:10:00,105.27,105.37,105.23,105.32,38281.0,88.3918,88.4758,88.3582,88.4338,38281.0
2019-03-07 11:15:00,105.33,105.43,104.87,105.06,29547.0,88.4422,88.5262,88.056,88.2155,29547.0
2019-03-07 11:20:00,105.05,105.25,105.03,105.24,25989.0,88.2071,88.375,88.1903,88.3666,25989.0
2019-03-07 11:25:00,105.25,105.39,105.2,105.27,17192.0,88.375,88.4926,88.3331,88.3918,17192.0
2019-03-07 11:30:00,105.28,105.72,105.28,105.56,37931.0,88.4002,88.7697,88.4002,88.6353,37931.0
2019-03-07 11:35:00,105.55,105.55,105.34,105.34,10065.0,88.6269,88.6269,88.4506,88.4506,10065.0
2019-03-07 11:40:00,105.36,105.36,105.22,105.26,15090.0,88.4674,88.4674,88.3498,88.3834,15090.0
2019-03-07 11:45:00,105.29,105.29,105.07,105.1,17462.0,88.4086,88.4086,88.2239,88.2491,17462.0
2019-03-07 11:50:00,105.1,105.11,104.97,104.97,23363.0,88.2491,88.2575,88.1399,88.1399,23363.0
2019-03-07 11:55:00,105.0,105.04,104.94,104.96,16828.0,88.1651,88.1987,88.1147,88.1315,16828.0
2019-03-07 12:00:00,104.98,105.02,104.84,104.97,30130.0,88.1483,88.1819,88.0308,88.1399,30130.0
2019-03-07 12:05:00,104.97,105.06,104.97,105.02,13712.0,88.1399,88.2155,88.1399,88.1819,13712.0
2019-03-07 12:10:00,105.03,105.04,104.93,105.03,14010.0,88.1903,88.1987,88.1063,88.1903,14010.0
2019-03-07 12:15:00,105.02,105.05,104.88,104.97,11879.0,88.1819,88.2071,88.0644,88.1399,11879.0
2019-03-07 12:20:00,104.99,105.07,104.94,105.04,13809.0,88.1567,88.2239,88.1147,88.1987,13809.0
2019-03-07 12:25:00,105.06,105.12,104.99,105.09,7597.0,88.2155,88.2659,88.1567,88.2407,7597.0
2019-03-07 12:30:00,105.06,105.22,104.87,105.19,30103.0,88.2155,88.3498,88.056,88.3247,30103.0
2019-03-07 12:35:00,105.18,105.19,105.1,105.12,6145.0,88.3163,88.3247,88.2491,88.2659,6145.0
2019-03-07 12:40:00,105.15,105.19,105.12,105.16,5244.0,88.2911,88.3247,88.2659,88.2995,5244.0
2019-03-07 12:45:00,105.18,105.24,105.13,105.22,6906.0,88.3163,88.3666,88.2743,88.3498,6906.0
2019-03-07 12:50:00,105.21,105.33,105.12,105.33,9808.0,88.3415,88.4422,88.2659,88.4422,9808.0
2019-03-07 12:55:00,105.33,105.41,105.31,105.36,9906.0,88.4422,88.5094,88.4254,88.4674,9906.0
2019-03-07 13:00:00,105.37,105.37,105.29,105.3,8343.0,88.4758,88.4758,88.4086,88.417,8343.0
2019-03-07 13:05:00,105.31,105.31,105.22,105.25,7222.0,88.4254,88.4254,88.3498,88.375,7222.0
2019-03-07 13:10:00,105.27,105.32,105.18,105.19,8707.0,88.3918,88.4338,88.3163,88.3247,8707.0
2019-03-07 13:15:00,105.22,105.26,105.15,105.2,8294.0,88.3498,88.3834,88.2911,88.3331,8294.0
2019-03-07 13:20:00,105.18,105.25,105.15,105.15,9208.0,88.3163,88.375,88.2911,88.2911,9208.0
2019-03-07 13:25:00,105.14,105.18,105.11,105.17,10169.0,88.2827,88.3163,88.2575,88.3079,10169.0
2019-03-07 13:30:00,105.17,105.18,105.02,105.03,11283.0,88.3079,88.3163,88.1819,88.1903,11283.0
2019-03-07 13:35:00,105.02,105.04,104.99,105.03,22176.0,88.1819,88.1987,88.1567,88.1903,22176.0
2019-03-07 13:40:00,105.03,105.1,105.02,105.07,5900.0,88.1903,88.2491,88.1819,88.2239,5900.0
2019-03-07 13:45:00,105.09,105.13,105.02,105.11,9386.0,88.2407,88.2743,88.1819,88.2575,9386.0
2019-03-07 13:50:00,105.12,105.15,104.94,104.96,21467.0,88.2659,88.2911,88.1147,88.1315,21467.0
2019-03-07 13:55:00,104.97,105.03,104.95,105.03,16439.0,88.1399,88.1903,88.1231,88.1903,16439.0
2019-03-07 14:00:00,105.0,105.09,104.97,105.04,24009.0,88.1651,88.2407,88.1399,88.1987,24009.0
2019-03-07 14:05:00,105.05,105.05,104.84,104.84,46205.0,88.2071,88.2071,88.0308,88.0308,46205.0
2019-03-07 14:10:00,104.87,104.87,104.74,104.76,24035.0,88.056,88.056,87.9468,87.9636,24035.0
2019-03-07 14:15:00,104.75,104.94,104.75,104.9,25118.0,87.9552,88.1147,87.9552,88.0812,25118.0
2019-03-07 14:20:00,104.89,105.0,104.87,104.87,38907.0,88.0728,88.1651,88.056,88.056,38907.0
2019-03-07 14:25:00,104.85,105.02,104.83,105.0,21901.0,88.0392,88.1819,88.0224,88.1651,21901.0
2019-03-07 14:30:00,105.01,105.01,104.84,104.85,35646.0,88.1735,88.1735,88.0308,88.0392,35646.0
2019-03-07 14:35:00,104.87,105.0,104.85,104.9,99348.0,88.056,88.1651,88.0392,88.0812,99348.0
2019-03-07 14:40:00,104.92,105.0,104.83,104.97,66355.0,88.0979,88.1651,88.0224,88.1399,66355.0
2019-03-07 14:45:00,104.96,104.99,104.88,104.96,74010.0,88.1315,88.1567,88.0644,88.1315,74010.0
2019-03-07 14:50:00,104.94,104.99,104.78,104.9,62677.0,88.1147,88.1567,87.9804,88.0812,62677.0
2019-03-07 14:55:00,104.9,104.91,104.7,104.78,47181.0,88.0812,88.0896,87.9132,87.9804,47181.0
2019-03-07 15:00:00,104.81,104.81,104.61,104.69,40549.0,88.0056,88.0056,87.8377,87.9048,40549.0
2019-03-07 15:05:00,104.69,104.85,104.69,104.83,61975.0,87.9048,88.0392,87.9048,88.0224,61975.0
2019-03-07 15:10:00,104.82,104.87,104.59,104.59,111664.0,88.014,88.056,87.8209,87.8209,111664.0
2019-03-07 15:15:00,104.61,104.79,104.59,104.78,72827.0,87.8377,87.9888,87.8209,87.9804,72827.0
2019-03-07 15:20:00,104.78,104.87,104.72,104.83,72457.0,87.9804,88.056,87.93,88.0224,72457.0
2019-03-07 15:25:00,104.83,104.9,104.57,104.6,60740.0,88.0224,88.0812,87.8041,87.8293,60740.0
2019-03-07 15:30:00,104.59,104.76,104.58,104.69,77466.0,87.8209,87.9636,87.8125,87.9048,77466.0
2019-03-07 15:35:00,104.68,104.86,104.68,104.85,60099.0,87.8964,88.0476,87.8964,88.0392,60099.0
2019-03-07 15:40:00,104.85,104.85,104.72,104.81,74609.0,88.0392,88.0392,87.93,88.0056,74609.0
2019-03-07 15:45:00,104.81,104.95,104.73,104.73,71750.0,88.0056,88.1231,87.9384,87.9384,71750.0
2019-03-07 15:50:00,104.73,104.73,104.57,104.67,212143.0,87.9384,87.9384,87.8041,87.888,212143.0
2019-03-07 15:55:00,104.68,105.06,104.68,104.93,290558.0,87.8964,88.2155,87.8964,88.1063,290558.0
2019-03-08 09:30:00,103.69,103.96,103.35,103.6,119707.0,87.0652,87.2919,86.7797,86.9896,119707.0
2019-03-08 09:35:00,103.52,104.07,103.48,104.05,75011.0,86.9224,87.3842,86.8888,87.3674,75011.0
2019-03-08 09:40:00,104.04,104.36,103.85,104.33,54354.0,87.359,87.6277,87.1995,87.6025,54354.0
2019-03-08 09:45:00,104.33,104.66,104.32,104.59,81266.0,87.6025,87.8796,87.5941,87.8209,81266.0
2019-03-08 09:50:00,104.58,104.65,104.36,104.6,44935.0,87.8125,87.8712,87.6277,87.8293,44935.0
2019-03-08 09:55:00,104.59,104.65,104.32,104.32,36365.0,87.8209,87.8712,87.5941,87.5941,36365.0
2019-03-08 10:00:00,104.29,104.49,104.1,104.38,116826.0,87.569,87.7369,87.4094,87.6445,116826.0
2019-03-08 10:05:00,104.38,104.39,104.1,104.35,34158.0,87.6445,87.6529,87.4094,87.6193,34158.0
2019-03-08 10:10:00,104.38,104.49,104.24,104.37,42930.0,87.6445,87.7369,87.527,87.6361,42930.0
2019-03-08 10:15:00,104.38,104.44,104.13,104.28,49960.0,87.6445,87.6949,87.4346,87.5606,49960.0
2019-03-08 10:20:00,104.26,104.61,104.26,104.5,56403.0,87.5438,87.8377,87.5438,87.7453,56403.0
2019-03-08 10:25:00,104.5,104.77,104.45,104.66,57604.0,87.7453,87.972,87.7033,87.8796,57604.0
2019-03-08 10:30:00,104.69,104.69,104.46,104.47,81275.0,87.9048,87.9048,87.7117,87.7201,81275.0
2019-03-08 10:35:00,104.46,104.63,104.44,104.49,65395.0,87.7117,87.8544,87.6949,87.7369,65395.0
2019-03-08 10:40:00,104.48,104.97,104.46,104.93,49438.0,87.7285,88.1399,87.7117,88.1063,49438.0
2019-03-08 10:45:00,104.93,105.0,104.8,104.98,100456.0,88.1063,88.1651,87.9972,88.1483,100456.0
2019-03-08 10:50:00,104.98,105.01,104.77,104.84,86824.0,88.1483,88.1735,87.972,88.0308,86824.0
2019-03-08 10:55:00,104.84,104.97,104.7,104.72,120099.0,88.0308,88.1399,87.9132,87.93,120099.0
2019-03-08 11:00:00,104.72,104.93,104.7,104.78,71965.0,87.93,88.1063,87.9132,87.9804,71965.0
2019-03-08 11:05:00,104.78,104.92,104.74,104.89,64200.0,87.9804,88.0979,87.9468,88.0728,64200.0
2019-03-08 11:10:00,104.88,104.94,104.77,104.86,53384.0,88.0644,88.1147,87.972,88.0476,53384.0
2019-03-08 11:15:00,104.88,105.0,104.88,104.94,56667.0,88.0644,88.1651,88.0644,88.1147,56667.0
2019-03-08 11:20:00,104.95,104.99,104.88,104.97,58482.0,88.1231,88.1567,88.0644,88.1399,58482.0
2019-03-08 11:25:00,104.99,105.09,104.94,104.97,34004.0,88.1567,88.2407,88.1147,88.1399,34004.0
2019-03-08 11:30:00,104.97,104.99,104.86,104.96,89502.0,88.1399,88.1567,88.0476,88.1315,89502.0
2019-03-08 11:35:00,104.95,104.97,104.83,104.83,57723.0,88.1231,88.1399,88.0224,88.0224,57723.0
2019-03-08 11:40:00,104.83,104.93,104.72,104.75,76466.0,88.0224,88.1063,87.93,87.9552,76466.0
2019-03-08 11:45:00,104.76,104.93,104.74,104.85,29772.0,87.9636,88.1063,87.9468,88.0392,29772.0
2019-03-08 11:50:00,104.85,104.95,104.78,104.92,44164.0,88.0392,88.1231,87.9804,88.0979,44164.0
2019-03-08 11:55:00,104.93,104.93,104.78,104.92,49668.0,88.1063,88.1063,87.9804,88.0979,49668.0
2019-03-08 12:00:00,104.91,104.92,104.81,104.82,34769.0,88.0896,88.0979,88.0056,88.014,34769.0
2019-03-08 12:05:00,104.82,104.88,104.74,104.83,57613.0,88.014,88.0644,87.9468,88.0224,57613.0
2019-03-08 12:10:00,104.85,104.92,104.83,104.92,23461.0,88.0392,88.0979,88.0224,88.0979,23461.0
2019-03-08 12:15:00,104.91,104.99,104.87,104.9,29848.0,88.0896,88.1567,88.056,88.0812,29848.0
2019-03-08 12:20:00,104.9,104.97,104.88,104.89,40953.0,88.0812,88.1399,88.0644,88.0728,40953.0
2019-03-08 12:25:00,104.91,104.98,104.89,104.95,29378.0,88.0896,88.1483,88.0728,88.1231,29378.0
2019-03-08 12:30:00,104.94,105.0,104.91,104.95,47541.0,88.1147,88.1651,88.0896,88.1231,47541.0
2019-03-08 12:35:00,104.96,104.98,104.88,104.9,46761.0,88.1315,88.1483,88.0644,88.0812,46761.0
2019-03-08 12:40:00,104.91,104.97,104.9,104.93,45069.0,88.0896,88.1399,88.0812,88.1063,45069.0
2019-03-08 12:45:00,104.93,104.95,104.77,104.78,33317.0,88.1063,88.1231,87.972,87.9804,33317.0
2019-03-08 12:50:00,104.8,104.82,104.67,104.7,31750.0,87.9972,88.014,87.888,87.9132,31750.0
2019-03-08 12:55:00,104.68,104.68,104.54,104.57,22999.0,87.8964,87.8964,87.7789,87.8041,22999.0
2019-03-08 13:00:00,104.57,104.61,104.56,104.57,11235.0,87.8041,87.8377,87.7957,87.8041,11235.0
2019-03-08 13:05:00,104.58,104.71,104.53,104.64,40666.0,87.8125,87.9216,87.7705,87.8628,40666.0
2019-03-08 13:10:00,104.65,104.72,104.62,104.64,20663.0,87.8712,87.93,87.846,87.8628,20663.0
2019-03-08 13:15:00,104.63,104.66,104.54,104.61,55079.0,87.8544,87.8796,87.7789,87.8377,55079.0
2019-03-08 13:20:00,104.61,104.69,104.58,104.69,43129.0,87.8377,87.9048,87.8125,87.9048,43129.0
2019-03-08 13:25:00,104.69,104.7,104.61,104.7,27262.0,87.9048,87.9132,87.8377,87.9132,27262.0
2019-03-08 13:30:00,104.69,104.71,104.53,104.58,38637.0,87.9048,87.9216,87.7705,87.8125,38637.0
2019-03-08 13:35:00,104.58,104.73,104.55,104.66,26451.0,87.8125,87.9384,87.7873,87.8796,26451.0
2019-03-08 13:40:00,104.67,104.77,104.65,104.7,14263.0,87.888,87.972,87.8712,87.9132,14263.0
2019-03-08 13:45:00,104.69,104.83,104.66,104.78,19363.0,87.9048,88.0224,87.8796,87.9804,19363.0
2019-03-08 13:50:00,104.78,104.79,104.69,104.72,15099.0,87.9804,87.9888,87.9048,87.93,15099.0
2019-03-08 13:55:00,104.73,104.75,104.67,104.71,10387.0,87.9384,87.9552,87.888,87.9216,10387.0
2019-03-08 14:00:00,104.72,104.73,104.61,104.65,16157.0,87.93,87.9384,87.8377,87.8712,16157.0
2019-03-08 14:05:00,104.64,104.7,104.62,104.65,23202.0,87.8628,87.9132,87.846,87.8712,23202.0
2019-03-08 14:10:00,104.67,104.76,104.63,104.66,23194.0,87.888,87.9636,87.8544,87.8796,23194.0
2019-03-08 14:15:00,104.66,104.8,104.65,104.66,54407.0,87.8796,87.9972,87.8712,87.8796,54407.0
2019-03-08 14:20:00,104.65,104.78,104.65,104.78,34479.0,87.8712,87.9804,87.8712,87.9804,34479.0
2019-03-08 14:25:00,104.79,104.82,104.75,104.78,18715.0,87.9888,88.014,87.9552,87.9804,18715.0
2019-03-08 14:30:00,104.78,104.91,104.78,104.86,21956.0,87.9804,88.0896,87.9804,88.0476,21956.0
2019-03-08 14:35:00,104.85,104.91,104.83,104.85,382583.0,88.0392,88.0896,88.0224,88.0392,382583.0
2019-03-08 14:40:00,104.85,104.87,104.76,104.82,21955.0,88.0392,88.056,87.9636,88.014,21955.0
2019-03-08 14:45:00,104.83,104.87,104.76,104.82,18054.0,88.0224,88.056,87.9636,88.014,18054.0
2019-03-08 14:50:00,104.83,105.06,104.83,105.02,22730.0,88.0224,88.2155,88.0224,88.1819,22730.0
2019-03-08 14:55:00,105.03,105.03,104.91,104.95,22962.0,88.1903,88.1903,88.0896,88.1231,22962.0
2019-03-08 15:00:00,104.97,105.04,104.95,105.0,29706.0,88.1399,88.1987,88.1231,88.1651,29706.0
2019-03-08 15:05:00,105.0,105.11,104.9,105.06,28972.0,88.1651,88.2575,88.0812,88.2155,28972.0
2019-03-08 15:10:00,105.03,105.03,104.81,104.85,41089.0,88.1903,88.1903,88.0056,88.0392,41089.0
2019-03-08 15:15:00,104.86,104.86,104.67,104.69,21226.0,88.0476,88.0476,87.888,87.9048,21226.0
2019-03-08 15:20:00,104.68,104.72,104.65,104.67,20813.0,87.8964,87.93,87.8712,87.888,20813.0
2019-03-08 15:25:00,104.67,104.73,104.6,104.67,25120.0,87.888,87.9384,87.8293,87.888,25120.0
2019-03-08 15:30:00,104.66,104.91,104.62,104.87,59180.0,87.8796,88.0896,87.846,88.056,59180.0
2019-03-08 15:35:00,104.85,104.85,104.66,104.75,48849.0,88.0392,88.0392,87.8796,87.9552,48849.0
2019-03-08 15:40:00,104.76,104.92,104.76,104.88,28037.0,87.9636,88.0979,87.9636,88.0644,28037.0
2019-03-08 15:45:00,104.9,105.03,104.87,104.92,39337.0,88.0812,88.1903,88.056,88.0979,39337.0
2019-03-08 15:50:00,104.92,105.02,104.83,104.85,70112.0,88.0979,88.1819,88.0224,88.0392,70112.0
2019-03-08 15:55:00,104.84,104.9,104.75,104.84,210385.0,88.0308,88.0812,87.9552,88.0308,210385.0
2019-03-11 09:30:00,105.16,105.63,104.99,105.33,46373.0,88.2995,88.6941,88.1567,88.4422,46373.0
2019-03-11 09:35:00,105.27,105.69,105.22,105.66,13068.0,88.3918,88.7445,88.3498,88.7193,13068.0
2019-03-11 09:40:00,105.66,105.91,105.54,105.89,71116.0,88.7193,88.9292,88.6185,88.9124,71116.0
2019-03-11 09:45:00,105.9,106.05,105.82,106.0,19868.0,88.9208,89.0468,88.8537,89.0048,19868.0
2019-03-11 09:50:00,106.01,106.15,105.91,106.15,14683.0,89.0132,89.1307,88.9292,89.1307,14683.0
2019-03-11 09:55:00,106.14,106.19,106.07,106.07,11141.0,89.1223,89.1643,89.0636,89.0636,11141.0
2019-03-11 10:00:00,106.12,106.37,106.09,106.28,24321.0,89.1056,89.3155,89.0804,89.2399,24321.0
2019-03-11 10:05:00,106.28,106.33,105.98,106.01,22056.0,89.2399,89.2819,88.988,89.0132,22056.0
2019-03-11 10:10:00,105.98,106.11,105.98,106.03,15794.0,88.988,89.0972,88.988,89.03,15794.0
2019-03-11 10:15:00,106.03,106.14,105.93,106.12,20373.0,89.03,89.1223,88.946,89.1056,20373.0
2019-03-11 10:20:00,106.1,106.14,105.94,105.96,9328.0,89.0888,89.1223,88.9544,88.9712,9328.0
2019-03-11 10:25:00,105.99,106.01,105.88,105.9,11246.0,88.9964,89.0132,88.904,88.9208,11246.0
2019-03-11 10:30:00,105.9,106.03,105.85,105.9,24433.0,88.9208,89.03,88.8788,88.9208,24433.0
2019-03-11 10:35:00,105.92,106.15,105.92,106.15,15447.0,88.9376,89.1307,88.9376,89.1307,15447.0
2019-03-11 10:40:00,106.16,106.34,106.15,106.29,11244.0,89.1391,89.2903,89.1307,89.2483,11244.0
2019-03-11 10:45:00,106.29,106.45,106.28,106.41,13697.0,89.2483,89.3826,89.2399,89.3491,13697.0
2019-03-11 10:50:00,106.41,106.51,106.39,106.45,15558.0,89.3491,89.433,89.3323,89.3826,15558.0
2019-03-11 10:55:00,106.45,106.46,106.34,106.35,14924.0,89.3826,89.391,89.2903,89.2987,14924.0
2019-03-11 11:00:00,106.36,106.51,106.28,106.51,24550.0,89.3071,89.433,89.2399,89.433,24550.0
2019-03-11 11:05:00,106.52,106.6,106.48,106.55,21416.0,89.4414,89.5086,89.4078,89.4666,21416.0
2019-03-11 11:10:00,106.58,106.65,106.51,106.6,11649.0,89.4918,89.5506,89.433,89.5086,11649.0
2019-03-11 11:15:00,106.58,106.58,106.5,106.51,18149.0,89.4918,89.4918,89.4246,89.433,18149.0
2019-03-11 11:20:00,106.51,106.53,106.47,106.48,23040.0,89.433,89.4498,89.3994,89.4078,23040.0
2019-03-11 11:25:00,106.49,106.53,106.46,106.52,17612.0,89.4162,89.4498,89.391,89.4414,17612.0
2019-03-11 11:30:00,106.52,106.53,106.38,106.38,14460.0,89.4414,89.4498,89.3239,89.3239,14460.0
2019-03-11 11:35:00,106.38,106.54,106.34,106.5,16189.0,89.3239,89.4582,89.2903,89.4246,16189.0
2019-03-11 11:40:00,106.52,106.53,106.43,106.44,15103.0,89.4414,89.4498,89.3658,89.3742,15103.0
2019-03-11 11:45:00,106.4,106.4,106.22,106.24,16407.0,89.3407,89.3407,89.1895,89.2063,16407.0
2019-03-11 11:50:00,106.26,106.35,106.24,106.34,15728.0,89.2231,89.2987,89.2063,89.2903,15728.0
2019-03-11 11:55:00,106.36,106.51,106.36,106.45,17007.0,89.3071,89.433,89.3071,89.3826,17007.0
2019-03-11 12:00:00,106.47,106.5,106.34,106.48,15531.0,89.3994,89.4246,89.2903,89.4078,15531.0
2019-03-11 12:05:00,106.49,106.59,106.45,106.5,14785.0,89.4162,89.5002,89.3826,89.4246,14785.0
2019-03-11 12:10:00,106.51,106.53,106.41,106.49,42937.0,89.433,89.4498,89.3491,89.4162,42937.0
2019-03-11 12:15:00,106.48,106.51,106.4,106.46,18385.0,89.4078,89.433,89.3407,89.391,18385.0
2019-03-11 12:20:00,106.47,106.47,106.34,106.4,24191.0,89.3994,89.3994,89.2903,89.3407,24191.0
2019-03-11 12:25:00,106.41,106.42,106.29,106.3,19070.0,89.3491,89.3575,89.2483,89.2567,19070.0
2019-03-11 12:30:00,106.3,106.4,106.29,106.34,24235.0,89.2567,89.3407,89.2483,89.2903,24235.0
2019-03-11 12:35:00,106.34,106.48,106.34,106.36,16666.0,89.2903,89.4078,89.2903,89.3071,16666.0
2019-03-11 12:40:00,106.38,106.44,106.33,106.39,21158.0,89.3239,89.3742,89.2819,89.3323,21158.0
2019-03-11 12:45:00,106.41,106.51,106.39,106.41,24145.0,89.3491,89.433,89.3323,89.3491,24145.0
2019-03-11 12:50:00,106.43,106.47,106.32,106.32,15504.0,89.3658,89.3994,89.2735,89.2735,15504.0
2019-03-11 12:55:00,106.33,106.45,106.33,106.39,17579.0,89.2819,89.3826,89.2819,89.3323,17579.0
2019-03-11 13:00:00,106.4,106.52,106.4,106.47,15186.0,89.3407,89.4414,89.3407,89.3994,15186.0
2019-03-11 13:05:00,106.48,106.59,106.47,106.58,17394.0,89.4078,89.5002,89.3994,89.4918,17394.0
2019-03-11 13:10:00,106.58,106.73,106.57,106.73,34986.0,89.4918,89.6177,89.4834,89.6177,34986.0
2019-03-11 13:15:00,106.73,106.85,106.71,106.72,26547.0,89.6177,89.7185,89.601,89.6094,26547.0
2019-03-11 13:20:00,106.74,106.76,106.62,106.63,15991.0,89.6261,89.6429,89.5254,89.5338,15991.0
2019-03-11 13:25:00,106.61,106.64,106.55,106.58,24801.0,89.517,89.5422,89.4666,89.4918,24801.0
2019-03-11 13:30:00,106.59,106.8,106.58,106.78,27823.0,89.5002,89.6765,89.4918,89.6597,27823.0
2019-03-11 13:35:00,106.79,106.82,106.73,106.81,20861.0,89.6681,89.6933,89.6177,89.6849,20861.0
2019-03-11 13:40:00,106.81,106.9,106.79,106.86,24812.0,89.6849,89.7605,89.6681,89.7269,24812.0
2019-03-11 13:45:00,106.86,106.86,106.75,106.8,30610.0,89.7269,89.7269,89.6345,89.6765,30610.0
2019-03-11 13:50:00,106.81,106.87,106.8,106.8,17520.0,89.6849,89.7353,89.6765,89.6765,17520.0
2019-03-11 13:55:00,106.82,106.82,106.73,106.77,14873.0,89.6933,89.6933,89.6177,89.6513,14873.0
2019-03-11 14:00:00,106.79,106.79,106.65,106.77,11694.0,89.6681,89.6681,89.5506,89.6513,11694.0
2019-03-11 14:05:00,106.77,106.78,106.69,106.71,21036.0,89.6513,89.6597,89.5842,89.601,21036.0
2019-03-11 14:10:00,106.72,106.77,106.66,106.67,15011.0,89.6094,89.6513,89.559,89.5674,15011.0
2019-03-11 14:15:00,106.67,106.68,106.57,106.62,29978.0,89.5674,89.5758,89.4834,89.5254,29978.0
2019-03-11 14:20:00,106.61,106.74,106.6,106.7,16676.0,89.517,89.6261,89.5086,89.5926,16676.0
2019-03-11 14:25:00,106.69,106.7,106.64,106.68,13349.0,89.5842,89.5926,89.5422,89.5758,13349.0
2019-03-11 14:30:00,106.66,106.7,106.61,106.64,16718.0,89.559,89.5926,89.517,89.5422,16718.0
2019-03-11 14:35:00,106.66,106.75,106.61,106.71,12878.0,89.559,89.6345,89.517,89.601,12878.0
2019-03-11 14:40:00,106.71,106.72,106.6,106.6,13095.0,89.601,89.6094,89.5086,89.5086,13095.0
2019-03-11 14:45:00,106.6,106.62,106.51,106.52,13213.0,89.5086,89.5254,89.433,89.4414,13213.0
2019-03-11 14:50:00,106.53,106.55,106.47,106.47,19032.0,89.4498,89.4666,89.3994,89.3994,19032.0
2019-03-11 14:55:00,106.48,106.58,106.45,106.56,19813.0,89.4078,89.4918,89.3826,89.475,19813.0
2019-03-11 15:00:00,106.54,106.56,106.47,106.5,21716.0,89.4582,89.475,89.3994,89.4246,21716.0
2019-03-11 15:05:00,106.5,106.64,106.49,106.61,19254.0,89.4246,89.5422,89.4162,89.517,19254.0
2019-03-11 15:10:00,106.62,106.66,106.57,106.65,24865.0,89.5254,89.559,89.4834,89.5506,24865.0
2019-03-11 15:15:00,106.66,106.66,106.57,106.63,20938.0,89.559,89.559,89.4834,89.5338,20938.0
2019-03-11 15:20:00,106.62,106.78,106.6,106.7,26608.0,89.5254,89.6597,89.5086,89.5926,26608.0
2019-03-11 15:25:00,106.69,106.7,106.56,106.6,26142.0,89.5842,89.5926,89.475,89.5086,26142.0
2019-03-11 15:30:00,106.58,106.64,106.55,106.58,27032.0,89.4918,89.5422,89.4666,89.4918,27032.0
2019-03-11 15:35:00,106.58,106.6,106.5,106.5,26165.0,89.4918,89.5086,89.4246,89.4246,26165.0
2019-03-11 15:40:00,106.49,106.49,106.39,106.48,44381.0,89.4162,89.4162,89.3323,89.4078,44381.0
2019-03-11 15:45:00,106.48,106.51,106.38,106.48,47083.0,89.4078,89.433,89.3239,89.4078,47083.0
2019-03-11 15:50:00,106.48,106.49,106.34,106.36,67095.0,89.4078,89.4162,89.2903,89.3071,67095.0
2019-03-11 15:55:00,106.36,106.52,106.36,106.45,227510.0,89.3071,89.4414,89.3071,89.3826,227510.0
2019-03-12 09:30:00,106.85,106.91,106.12,106.15,61698.0,89.7185,89.7689,89.1056,89.1307,61698.0
2019-03-12 09:35:00,106.17,106.19,105.91,106.11,34284.0,89.1475,89.1643,88.9292,89.0972,34284.0
2019-03-12 09:40:00,106.12,106.12,105.76,105.93,19196.0,89.1056,89.1056,88.8033,88.946,19196.0
2019-03-12 09:45:00,105.91,105.98,105.81,105.81,27649.0,88.9292,88.988,88.8453,88.8453,27649.0
2019-03-12 09:50:00,105.81,106.16,105.79,106.14,21328.0,88.8453,89.1391,88.8285,89.1223,21328.0
2019-03-12 09:55:00,106.13,106.33,106.1,106.33,12989.0,89.1139,89.2819,89.0888,89.2819,12989.0
2019-03-12 10:00:00,106.36,106.52,106.3,106.5,10656.0,89.3071,89.4414,89.2567,89.4246,10656.0
2019-03-12 10:05:00,106.51,106.57,106.46,106.52,16507.0,89.433,89.4834,89.391,89.4414,16507.0
2019-03-12 10:10:00,106.53,106.64,106.47,106.47,25734.0,89.4498,89.5422,89.3994,89.3994,25734.0
2019-03-12 10:15:00,106.43,106.55,106.35,106.54,16493.0,89.3658,89.4666,89.2987,89.4582,16493.0
2019-03-12 10:20:00,106.53,106.55,106.4,106.41,10412.0,89.4498,89.4666,89.3407,89.3491,10412.0
2019-03-12 10:25:00,106.41,106.58,106.37,106.55,15097.0,89.3491,89.4918,89.3155,89.4666,15097.0
2019-03-12 10:30:00,106.55,106.75,106.55,106.7,16267.0,89.4666,89.6345,89.4666,89.5926,16267.0
2019-03-12 10:35:00,106.72,106.78,106.64,106.69,37737.0,89.6094,89.6597,89.5422,89.5842,37737.0
2019-03-12 10:40:00,106.68,106.75,106.66,106.69,20339.0,89.5758,89.6345,89.559,89.5842,20339.0
2019-03-12 10:45:00,106.67,106.83,106.66,106.83,44697.0,89.5674,89.7017,89.559,89.7017,44697.0
2019-03-12 10:50:00,106.83,106.9,106.76,106.79,28666.0,89.7017,89.7605,89.6429,89.6681,28666.0
2019-03-12 10:55:00,106.78,106.82,106.61,106.61,31664.0,89.6597,89.6933,89.517,89.517,31664.0
2019-03-12 11:00:00,106.61,106.61,106.32,106.32,46398.0,89.517,89.517,89.2735,89.2735,46398.0
2019-03-12 11:05:00,106.33,106.59,106.3,106.56,25074.0,89.2819,89.5002,89.2567,89.475,25074.0
2019-03-12 11:10:00,106.58,106.62,106.39,106.43,18054.0,89.4918,89.5254,89.3323,89.3658,18054.0
2019-03-12 11:15:00,106.44,106.53,106.35,106.44,25386.0,89.3742,89.4498,89.2987,89.3742,25386.0
2019-03-12 11:20:00,106.42,106.51,106.38,106.4,14050.0,89.3575,89.433,89.3239,89.3407,14050.0
2019-03-12 11:25:00,106.4,106.44,106.32,106.36,18969.0,89.3407,89.3742,89.2735,89.3071,18969.0
2019-03-12 11:30:00,106.37,106.51,106.31,106.46,14653.0,89.3155,89.433,89.2651,89.391,14653.0
2019-03-12 11:35:00,106.47,106.69,106.47,106.66,15107.0,89.3994,89.5842,89.3994,89.559,15107.0
2019-03-12 11:40:00,106.65,106.84,106.64,106.78,14339.0,89.5506,89.7101,89.5422,89.6597,14339.0
2019-03-12 11:45:00,106.78,106.8,106.7,106.75,15124.0,89.6597,89.6765,89.5926,89.6345,15124.0
2019-03-12 11:50:00,106.73,106.97,106.68,106.96,27031.0,89.6177,89.8193,89.5758,89.8109,27031.0
2019-03-12 11:55:00,106.96,107.05,106.89,107.05,23470.0,89.8109,89.8864,89.7521,89.8864,23470.0
2019-03-12 12:00:00,107.04,107.05,106.82,106.88,23987.0,89.878,89.8864,89.6933,89.7437,23987.0
2019-03-12 12:05:00,106.86,106.95,106.81,106.89,12627.0,89.7269,89.8025,89.6849,89.7521,12627.0
2019-03-12 12:10:00,106.88,106.93,106.87,106.88,16713.0,89.7437,89.7857,89.7353,89.7437,16713.0
2019-03-12 12:15:00,106.9,106.97,106.88,106.88,12663.0,89.7605,89.8193,89.7437,89.7437,12663.0
2019-03-12 12:20:00,106.88,106.89,106.7,106.88,29396.0,89.7437,89.7521,89.5926,89.7437,29396.0
2019-03-12 12:25:00,106.87,107.01,106.84,106.86,33241.0,89.7353,89.8529,89.7101,89.7269,33241.0
2019-03-12 12:30:00,106.86,106.94,106.83,106.9,21457.0,89.7269,89.7941,89.7017,89.7605,21457.0
2019-03-12 12:35:00,106.9,106.9,106.85,106.89,11064.0,89.7605,89.7605,89.7185,89.7521,11064.0
2019-03-12 12:40:00,106.89,106.94,106.87,106.91,22193.0,89.7521,89.7941,89.7353,89.7689,22193.0
2019-03-12 12:45:00,106.93,106.94,106.87,106.89,16089.0,89.7857,89.7941,89.7353,89.7521,16089.0
2019-03-12 12:50:00,106.9,106.9,106.68,106.75,19089.0,89.7605,89.7605,89.5758,89.6345,19089.0
2019-03-12 12:55:00,106.75,106.86,106.74,106.86,10210.0,89.6345,89.7269,89.6261,89.7269,10210.0
2019-03-12 13:00:00,106.85,106.88,106.75,106.8,19239.0,89.7185,89.7437,89.6345,89.6765,19239.0
2019-03-12 13:05:00,106.8,106.87,106.77,106.85,13359.0,89.6765,89.7353,89.6513,89.7185,13359.0
2019-03-12 13:10:00,106.85,106.85,106.72,106.76,15645.0,89.7185,89.7185,89.6094,89.6429,15645.0
2019-03-12 13:15:00,106.74,106.77,106.7,106.77,13057.0,89.6261,89.6513,89.5926,89.6513,13057.0
2019-03-12 13:20:00,106.77,106.84,106.74,106.8,13983.0,89.6513,89.7101,89.6261,89.6765,13983.0
2019-03-12 13:25:00,106.81,106.81,106.72,106.75,8942.0,89.6849,89.6849,89.6094,89.6345,8942.0
2019-03-12 13:30:00,106.75,106.77,106.64,106.7,12282.0,89.6345,89.6513,89.5422,89.5926,12282.0
2019-03-12 13:35:00,106.71,106.71,106.69,106.7,14817.0,89.601,89.601,89.5842,89.5926,14817.0
2019-03-12 13:40:00,106.71,106.81,106.7,106.78,23755.0,89.601,89.6849,89.5926,89.6597,23755.0
2019-03-12 13:45:00,106.77,106.84,106.74,106.83,57834.0,89.6513,89.7101,89.6261,89.7017,57834.0
2019-03-12 13:50:00,106.84,106.99,106.83,106.95,26830.0,89.7101,89.8361,89.7017,89.8025,26830.0
2019-03-12 13:55:00,106.96,106.96,106.8,106.83,20727.0,89.8109,89.8109,89.6765,89.7017,20727.0
2019-03-12 14:00:00,106.84,106.88,106.81,106.84,19967.0,89.7101,89.7437,89.6849,89.7101,19967.0
2019-03-12 14:05:00,106.84,106.87,106.82,106.83,10516.0,89.7101,89.7353,89.6933,89.7017,10516.0
2019-03-12 14:10:00,106.83,106.88,106.78,106.84,21480.0,89.7017,89.7437,89.6597,89.7101,21480.0
2019-03-12 14:15:00,106.85,106.85,106.78,106.8,15321.0,89.7185,89.7185,89.6597,89.6765,15321.0
2019-03-12 14:20:00,106.8,106.8,106.71,106.71,13390.0,89.6765,89.6765,89.601,89.601,13390.0
2019-03-12 14:25:00,106.71,106.72,106.57,106.64,24373.0,89.601,89.6094,89.4834,89.5422,24373.0
2019-03-12 14:30:00,106.64,106.72,106.61,106.68,20862.0,89.5422,89.6094,89.517,89.5758,20862.0
2019-03-12 14:35:00,106.69,106.75,106.69,106.72,8878.0,89.5842,89.6345,89.5842,89.6094,8878.0
2019-03-12 14:40:00,106.71,106.73,106.67,106.7,11268.0,89.601,89.6177,89.5674,89.5926,11268.0
2019-03-12 14:45:00,106.7,106.7,106.58,106.59,19568.0,89.5926,89.5926,89.4918,89.5002,19568.0
2019-03-12 14:50:00,106.58,106.61,106.47,106.5,29454.0,89.4918,89.517,89.3994,89.4246,29454.0
2019-03-12 14:55:00,106.5,106.56,106.49,106.55,22711.0,89.4246,89.475,89.4162,89.4666,22711.0
2019-03-12 15:00:00,106.55,106.55,106.43,106.54,30038.0,89.4666,89.4666,89.3658,89.4582,30038.0
2019-03-12 15:05:00,106.55,106.56,106.49,106.5,18962.0,89.4666,89.475,89.4162,89.4246,18962.0
2019-03-12 15:10:00,106.49,106.5,106.36,106.38,22452.0,89.4162,89.4246,89.3071,89.3239,22452.0
2019-03-12 15:15:00,106.37,106.37,106.21,106.25,25558.0,89.3155,89.3155,89.1811,89.2147,25558.0
2019-03-12 15:20:00,106.24,106.31,106.21,106.29,46037.0,89.2063,89.2651,89.1811,89.2483,46037.0
2019-03-12 15:25:00,106.29,106.4,106.27,106.3,24786.0,89.2483,89.3407,89.2315,89.2567,24786.0
2019-03-12 15:30:00,106.31,106.31,106.19,106.28,23435.0,89.2651,89.2651,89.1643,89.2399,23435.0
2019-03-12 15:35:00,106.26,106.26,106.13,106.23,32234.0,89.2231,89.2231,89.1139,89.1979,32234.0
2019-03-12 15:40:00,106.24,106.44,106.19,106.44,33364.0,89.2063,89.3742,89.1643,89.3742,33364.0
2019-03-12 15:45:00,106.43,106.5,106.42,106.43,44127.0,89.3658,89.4246,89.3575,89.3658,44127.0
2019-03-12 15:50:00,106.43,106.51,106.41,106.42,74717.0,89.3658,89.433,89.3491,89.3575,74717.0
2019-03-12 15:55:00,106.41,106.58,106.38,106.53,190587.0,89.3491,89.4918,89.3239,89.4498,190587.0
2019-03-13 09:30:00,107.16,107.19,106.66,106.96,37847.0,89.9788,90.004,89.559,89.8109,37847.0
2019-03-13 09:35:00,107.0,107.05,106.66,106.84,25711.0,89.8445,89.8864,89.559,89.7101,25711.0
2019-03-13 09:40:00,106.87,106.91,106.73,106.85,9660.0,89.7353,89.7689,89.6177,89.7185,9660.0
2019-03-13 09:45:00,106.86,106.87,106.68,106.73,16989.0,89.7269,89.7353,89.5758,89.6177,16989.0
2019-03-13 09:50:00,106.75,107.05,106.75,107.05,16645.0,89.6345,89.8864,89.6345,89.8864,16645.0
2019-03-13 09:55:00,107.04,107.2,107.03,107.13,30567.0,89.878,90.0124,89.8696,89.9536,30567.0
2019-03-13 10:00:00,107.13,107.32,107.1,107.23,41487.0,89.9536,90.1132,89.9284,90.0376,41487.0
2019-03-13 10:05:00,107.22,107.23,107.09,107.19,23643.0,90.0292,90.0376,89.92,90.004,23643.0
2019-03-13 10:10:00,107.2,107.3,107.14,107.17,23079.0,90.0124,90.0964,89.962,89.9872,23079.0
2019-03-13 10:15:00,107.13,107.22,107.04,107.15,21941.0,89.9536,90.0292,89.878,89.9704,21941.0
2019-03-13 10:20:00,107.13,107.19,106.98,106.98,15517.0,89.9536,90.004,89.8277,89.8277,15517.0
2019-03-13 10:25:00,106.98,107.11,106.98,107.08,26433.0,89.8277,89.9368,89.8277,89.9116,26433.0
2019-03-13 10:30:00,107.09,107.29,107.08,107.28,56847.0,89.92,90.088,89.9116,90.0796,56847.0
2019-03-13 10:35:00,107.29,107.34,107.23,107.23,22659.0,90.088,90.1299,90.0376,90.0376,22659.0
2019-03-13 10:40:00,107.23,107.3,107.22,107.25,24193.0,90.0376,90.0964,90.0292,90.0544,24193.0
2019-03-13 10:45:00,107.25,107.4,107.25,107.39,19441.0,90.0544,90.1803,90.0544,90.1719,19441.0
2019-03-13 10:50:00,107.4,107.55,107.36,107.53,35540.0,90.1803,90.3063,90.1467,90.2895,35540.0
2019-03-13 10:55:00,107.55,107.6,107.49,107.49,33390.0,90.3063,90.3483,90.2559,90.2559,33390.0
2019-03-13 11:00:00,107.49,107.72,107.49,107.7,20077.0,90.2559,90.449,90.2559,90.4322,20077.0
2019-03-13 11:05:00,107.7,107.75,107.64,107.72,28403.0,90.4322,90.4742,90.3818,90.449,28403.0
2019-03-13 11:10:00,107.75,107.89,107.7,107.87,32263.0,90.4742,90.5918,90.4322,90.575,32263.0
2019-03-13 11:15:00,107.88,108.05,107.86,107.92,64486.0,90.5834,90.7261,90.5666,90.617,64486.0
2019-03-13 11:20:00,107.94,108.06,107.92,108.05,29491.0,90.6337,90.7345,90.617,90.7261,29491.0
2019-03-13 11:25:00,108.05,108.09,107.97,108.01,22266.0,90.7261,90.7597,90.6589,90.6925,22266.0
2019-03-13 11:30:00,108.01,108.13,108.01,108.1,31109.0,90.6925,90.7933,90.6925,90.7681,31109.0
2019-03-13 11:35:00,108.09,108.18,108.03,108.1,23855.0,90.7597,90.8353,90.7093,90.7681,23855.0
2019-03-13 11:40:00,108.11,108.12,107.98,108.03,21899.0,90.7765,90.7849,90.6673,90.7093,21899.0
2019-03-13 11:45:00,108.03,108.04,107.95,107.96,19086.0,90.7093,90.7177,90.6421,90.6505,19086.0
2019-03-13 11:50:00,107.96,107.97,107.83,107.92,23250.0,90.6505,90.6589,90.5414,90.617,23250.0
2019-03-13 11:55:00,107.96,108.13,107.93,108.09,19209.0,90.6505,90.7933,90.6253,90.7597,19209.0
2019-03-13 12:00:00,108.09,108.17,108.04,108.16,24985.0,90.7597,90.8269,90.7177,90.8185,24985.0
2019-03-13 12:05:00,108.19,108.23,108.11,108.11,21734.0,90.8437,90.8772,90.7765,90.7765,21734.0
2019-03-13 12:10:00,108.14,108.14,108.03,108.03,22152.0,90.8017,90.8017,90.7093,90.7093,22152.0
2019-03-13 12:15:00,108.04,108.1,107.98,107.99,24931.0,90.7177,90.7681,90.6673,90.6757,24931.0
2019-03-13 12:20:00,107.99,108.0,107.84,107.86,15818.0,90.6757,90.6841,90.5498,90.5666,15818.0
2019-03-13 12:25:00,107.86,107.97,107.85,107.92,17832.0,90.5666,90.6589,90.5582,90.617,17832.0
2019-03-13 12:30:00,107.91,107.91,107.8,107.83,16815.0,90.6086,90.6086,90.5162,90.5414,16815.0
2019-03-13 12:35:00,107.81,107.84,107.74,107.76,19971.0,90.5246,90.5498,90.4658,90.4826,19971.0
2019-03-13 12:40:00,107.75,107.92,107.75,107.89,22737.0,90.4742,90.617,90.4742,90.5918,22737.0
2019-03-13 12:45:00,107.89,107.89,107.78,107.81,12376.0,90.5918,90.5918,90.4994,90.5246,12376.0
2019-03-13 12:50:00,107.81,107.84,107.75,107.78,14706.0,90.5246,90.5498,90.4742,90.4994,14706.0
2019-03-13 12:55:00,107.77,107.79,107.74,107.79,12464.0,90.491,90.5078,90.4658,90.5078,12464.0
2019-03-13 13:00:00,107.8,107.85,107.79,107.82,10627.0,90.5162,90.5582,90.5078,90.533,10627.0
2019-03-13 13:05:00,107.83,107.87,107.79,107.87,12037.0,90.5414,90.575,90.5078,90.575,12037.0
2019-03-13 13:10:00,107.87,107.98,107.84,107.97,17785.0,90.575,90.6673,90.5498,90.6589,17785.0
2019-03-13 13:15:00,107.95,107.97,107.92,107.93,10577.0,90.6421,90.6589,90.617,90.6253,10577.0
2019-03-13 13:20:00,107.94,107.96,107.91,107.93,13104.0,90.6337,90.6505,90.6086,90.6253,13104.0
2019-03-13 13:25:00,107.93,107.96,107.86,107.89,51163.0,90.6253,90.6505,90.5666,90.5918,51163.0
2019-03-13 13:30:00,107.86,107.97,107.86,107.96,19810.0,90.5666,90.6589,90.5666,90.6505,19810.0
2019-03-13 13:35:00,107.96,107.99,107.85,107.94,25757.0,90.6505,90.6757,90.5582,90.6337,25757.0
2019-03-13 13:40:00,107.95,107.98,107.93,107.94,10973.0,90.6421,90.6673,90.6253,90.6337,10973.0
2019-03-13 13:45:00,107.95,108.05,107.91,108.05,21816.0,90.6421,90.7261,90.6086,90.7261,21816.0
2019-03-13 13:50:00,108.07,108.07,107.99,108.03,11886.0,90.7429,90.7429,90.6757,90.7093,11886.0
2019-03-13 13:55:00,108.03,108.09,108.0,108.09,12018.0,90.7093,90.7597,90.6841,90.7597,12018.0
2019-03-13 14:00:00,108.11,108.2,108.08,108.16,24324.0,90.7765,90.8521,90.7513,90.8185,24324.0
2019-03-13 14:05:00,108.16,108.23,108.14,108.19,22519.0,90.8185,90.8772,90.8017,90.8437,22519.0
2019-03-13 14:10:00,108.21,108.21,108.1,108.15,10806.0,90.8605,90.8605,90.7681,90.8101,10806.0
2019-03-13 14:15:00,108.14,108.2,108.1,108.2,15273.0,90.8017,90.8521,90.7681,90.8521,15273.0
2019-03-13 14:20:00,108.2,108.22,108.17,108.2,16839.0,90.8521,90.8689,90.8269,90.8521,16839.0
2019-03-13 14:25:00,108.2,108.29,108.17,108.21,48052.0,90.8521,90.9276,90.8269,90.8605,48052.0
2019-03-13 14:30:00,108.21,108.22,108.1,108.2,26734.0,90.8605,90.8689,90.7681,90.8521,26734.0
2019-03-13 14:35:00,108.2,108.22,108.16,108.17,23308.0,90.8521,90.8689,90.8185,90.8269,23308.0
2019-03-13 14:40:00,108.17,108.18,108.06,108.08,34291.0,90.8269,90.8353,90.7345,90.7513,34291.0
2019-03-13 14:45:00,108.08,108.09,107.78,107.85,56178.0,90.7513,90.7597,90.4994,90.5582,56178.0
2019-03-13 14:50:00,107.84,107.91,107.76,107.86,31134.0,90.5498,90.6086,90.4826,90.5666,31134.0
2019-03-13 14:55:00,107.84,107.95,107.84,107.88,28051.0,90.5498,90.6421,90.5498,90.5834,28051.0
2019-03-13 15:00:00,107.85,107.85,107.71,107.74,25952.0,90.5582,90.5582,90.4406,90.4658,25952.0
2019-03-13 15:05:00,107.74,107.81,107.66,107.66,15304.0,90.4658,90.5246,90.3986,90.3986,15304.0
2019-03-13 15:10:00,107.66,107.7,107.56,107.56,24526.0,90.3986,90.4322,90.3147,90.3147,24526.0
2019-03-13 15:15:00,107.56,107.66,107.53,107.57,33434.0,90.3147,90.3986,90.2895,90.3231,33434.0
2019-03-13 15:20:00,107.56,107.57,107.29,107.39,82819.0,90.3147,90.3231,90.088,90.1719,82819.0
2019-03-13 15:25:00,107.39,107.57,107.38,107.48,26444.0,90.1719,90.3231,90.1635,90.2475,26444.0
2019-03-13 15:30:00,107.48,107.57,107.41,107.56,35530.0,90.2475,90.3231,90.1887,90.3147,35530.0
2019-03-13 15:35:00,107.55,107.58,107.51,107.54,35934.0,90.3063,90.3315,90.2727,90.2979,35934.0
2019-03-13 15:40:00,107.53,107.55,107.45,107.49,42509.0,90.2895,90.3063,90.2223,90.2559,42509.0
2019-03-13 15:45:00,107.5,107.62,107.42,107.43,63929.0,90.2643,90.3651,90.1971,90.2055,63929.0
2019-03-13 15:50:00,107.43,107.55,107.42,107.51,65607.0,90.2055,90.3063,90.1971,90.2727,65607.0
2019-03-13 15:55:00,107.51,107.74,107.49,107.6,310365.0,90.2727,90.4658,90.2559,90.3483,310365.0
2019-03-14 09:30:00,107.26,107.68,106.81,106.9,99116.0,90.0628,90.4154,89.6849,89.7605,99116.0
2019-03-14 09:35:00,106.83,107.1,106.71,107.04,109146.0,89.7017,89.9284,89.601,89.878,109146.0
2019-03-14 09:40:00,107.0,107.18,106.91,106.98,31372.0,89.8445,89.9956,89.7689,89.8277,31372.0
2019-03-14 09:45:00,106.95,107.0,106.75,106.86,27234.0,89.8025,89.8445,89.6345,89.7269,27234.0
2019-03-14 09:50:00,106.86,106.92,106.75,106.79,77163.0,89.7269,89.7773,89.6345,89.6681,77163.0
2019-03-14 09:55:00,106.8,106.97,106.69,106.91,215344.0,89.6765,89.8193,89.5842,89.7689,215344.0
2019-03-14 10:00:00,106.9,106.98,106.79,106.79,187730.0,89.7605,89.8277,89.6681,89.6681,187730.0
2019-03-14 10:05:00,106.79,106.79,106.34,106.44,79906.0,89.6681,89.6681,89.2903,89.3742,79906.0
2019-03-14 10:10:00,106.42,106.52,106.38,106.47,99515.0,89.3575,89.4414,89.3239,89.3994,99515.0
2019-03-14 10:15:00,106.48,106.62,106.48,106.51,23579.0,89.4078,89.5254,89.4078,89.433,23579.0
2019-03-14 10:20:00,106.52,106.62,106.5,106.52,21719.0,89.4414,89.5254,89.4246,89.4414,21719.0
2019-03-14 10:25:00,106.5,106.57,106.44,106.53,42097.0,89.4246,89.4834,89.3742,89.4498,42097.0
2019-03-14 10:30:00,106.49,106.58,106.41,106.45,32147.0,89.4162,89.4918,89.3491,89.3826,32147.0
2019-03-14 10:35:00,106.41,106.53,106.36,106.48,44838.0,89.3491,89.4498,89.3071,89.4078,44838.0
2019-03-14 10:40:00,106.48,106.49,106.26,106.26,27807.0,89.4078,89.4162,89.2231,89.2231,27807.0
2019-03-14 10:45:00,106.25,106.42,106.23,106.4,34068.0,89.2147,89.3575,89.1979,89.3407,34068.0
2019-03-14 10:50:00,106.41,106.43,106.25,106.32,36901.0,89.3491,89.3658,89.2147,89.2735,36901.0
2019-03-14 10:55:00,106.31,106.33,106.17,106.17,32189.0,89.2651,89.2819,89.1475,89.1475,32189.0
2019-03-14 11:00:00,106.17,106.22,106.03,106.07,38913.0,89.1475,89.1895,89.03,89.0636,38913.0
2019-03-14 11:05:00,106.07,106.13,105.99,106.03,40421.0,89.0636,89.1139,88.9964,89.03,40421.0
2019-03-14 11:10:00,106.02,106.19,105.97,106.17,50071.0,89.0216,89.1643,88.9796,89.1475,50071.0
2019-03-14 11:15:00,106.16,106.24,106.09,106.09,58625.0,89.1391,89.2063,89.0804,89.0804,58625.0
2019-03-14 11:20:00,106.09,106.17,105.99,106.02,37786.0,89.0804,89.1475,88.9964,89.0216,37786.0
2019-03-14 11:25:00,106.02,106.09,106.0,106.05,38213.0,89.0216,89.0804,89.0048,89.0468,38213.0
2019-03-14 11:30:00,106.05,106.3,106.0,106.3,40932.0,89.0468,89.2567,89.0048,89.2567,40932.0
2019-03-14 11:35:00,106.31,106.31,106.15,106.23,29865.0,89.2651,89.2651,89.1307,89.1979,29865.0
2019-03-14 11:40:00,106.23,106.38,106.21,106.36,46038.0,89.1979,89.3239,89.1811,89.3071,46038.0
2019-03-14 11:45:00,106.38,106.45,106.34,106.38,40447.0,89.3239,89.3826,89.2903,89.3239,40447.0
2019-03-14 11:50:00,106.38,106.44,106.29,106.29,29648.0,89.3239,89.3742,89.2483,89.2483,29648.0
2019-03-14 11:55:00,106.31,106.39,106.3,106.38,25926.0,89.2651,89.3323,89.2567,89.3239,25926.0
2019-03-14 12:00:00,106.37,106.45,106.31,106.36,21018.0,89.3155,89.3826,89.2651,89.3071,21018.0
2019-03-14 12:05:00,106.36,106.49,106.35,106.48,24461.0,89.3071,89.4162,89.2987,89.4078,24461.0
2019-03-14 12:10:00,106.47,106.5,106.39,106.5,33205.0,89.3994,89.4246,89.3323,89.4246,33205.0
2019-03-14 12:15:00,106.51,106.56,106.43,106.43,25332.0,89.433,89.475,89.3658,89.3658,25332.0
2019-03-14 12:20:00,106.44,106.46,106.33,106.33,16562.0,89.3742,89.391,89.2819,89.2819,16562.0
2019-03-14 12:25:00,106.34,106.43,106.33,106.4,15239.0,89.2903,89.3658,89.2819,89.3407,15239.0
2019-03-14 12:30:00,106.41,106.5,106.4,106.46,18784.0,89.3491,89.4246,89.3407,89.391,18784.0
2019-03-14 12:35:00,106.45,106.52,106.38,106.38,16043.0,89.3826,89.4414,89.3239,89.3239,16043.0
2019-03-14 12:40:00,106.4,106.47,106.39,106.4,12399.0,89.3407,89.3994,89.3323,89.3407,12399.0
2019-03-14 12:45:00,106.42,106.45,106.4,106.44,14908.0,89.3575,89.3826,89.3407,89.3742,14908.0
2019-03-14 12:50:00,106.44,106.47,106.34,106.35,21146.0,89.3742,89.3994,89.2903,89.2987,21146.0
2019-03-14 12:55:00,106.36,106.37,106.24,106.27,13532.0,89.3071,89.3155,89.2063,89.2315,13532.0
2019-03-14 13:00:00,106.27,106.31,106.26,106.27,15853.0,89.2315,89.2651,89.2231,89.2315,15853.0
2019-03-14 13:05:00,106.28,106.3,106.18,106.23,14217.0,89.2399,89.2567,89.1559,89.1979,14217.0
2019-03-14 13:10:00,106.23,106.29,106.19,106.26,19009.0,89.1979,89.2483,89.1643,89.2231,19009.0
2019-03-14 13:15:00,106.26,106.26,106.14,106.16,10930.0,89.2231,89.2231,89.1223,89.1391,10930.0
2019-03-14 13:20:00,106.16,106.17,106.07,106.12,21941.0,89.1391,89.1475,89.0636,89.1056,21941.0
2019-03-14 13:25:00,106.11,106.16,106.07,106.16,18078.0,89.0972,89.1391,89.0636,89.1391,18078.0
2019-03-14 13:30:00,106.16,106.3,106.15,106.25,33121.0,89.1391,89.2567,89.1307,89.2147,33121.0
2019-03-14 13:35:00,106.26,106.3,106.18,106.28,51666.0,89.2231,89.2567,89.1559,89.2399,51666.0
2019-03-14 13:40:00,106.27,106.27,106.16,106.18,13199.0,89.2315,89.2315,89.1391,89.1559,13199.0
2019-03-14 13:45:00,106.16,106.17,106.1,106.13,13958.0,89.1391,89.1475,89.0888,89.1139,13958.0
2019-03-14 13:50:00,106.12,106.16,106.04,106.1,28183.0,89.1056,89.1391,89.0384,89.0888,28183.0
2019-03-14 13:55:00,106.09,106.1,106.04,106.08,29871.0,89.0804,89.0888,89.0384,89.072,29871.0
2019-03-14 14:00:00,106.09,106.22,106.08,106.22,26859.0,89.0804,89.1895,89.072,89.1895,26859.0
2019-03-14 14:05:00,106.22,106.32,106.22,106.3,20147.0,89.1895,89.2735,89.1895,89.2567,20147.0
2019-03-14 14:10:00,106.31,106.32,106.22,106.32,29711.0,89.2651,89.2735,89.1895,89.2735,29711.0
2019-03-14 14:15:00,106.32,106.43,106.32,106.42,18141.0,89.2735,89.3658,89.2735,89.3575,18141.0
2019-03-14 14:20:00,106.43,106.48,106.42,106.48,26107.0,89.3658,89.4078,89.3575,89.4078,26107.0
2019-03-14 14:25:00,106.47,106.49,106.39,106.42,17603.0,89.3994,89.4162,89.3323,89.3575,17603.0
2019-03-14 14:30:00,106.42,106.43,106.36,106.37,16883.0,89.3575,89.3658,89.3071,89.3155,16883.0
2019-03-14 14:35:00,106.37,106.39,106.19,106.23,27981.0,89.3155,89.3323,89.1643,89.1979,27981.0
2019-03-14 14:40:00,106.24,106.35,106.22,106.31,16489.0,89.2063,89.2987,89.1895,89.2651,16489.0
2019-03-14 14:45:00,106.31,106.31,106.2,106.25,25362.0,89.2651,89.2651,89.1727,89.2147,25362.0
2019-03-14 14:50:00,106.23,106.3,106.18,106.22,23405.0,89.1979,89.2567,89.1559,89.1895,23405.0
2019-03-14 14:55:00,106.24,106.31,106.21,106.23,17242.0,89.2063,89.2651,89.1811,89.1979,17242.0
2019-03-14 15:00:00,106.24,106.35,106.22,106.35,20813.0,89.2063,89.2987,89.1895,89.2987,20813.0
2019-03-14 15:05:00,106.36,106.43,106.35,106.38,24421.0,89.3071,89.3658,89.2987,89.3239,24421.0
2019-03-14 15:10:00,106.4,106.42,106.31,106.32,27495.0,89.3407,89.3575,89.2651,89.2735,27495.0
2019-03-14 15:15:00,106.33,106.4,106.31,106.4,33522.0,89.2819,89.3407,89.2651,89.3407,33522.0
2019-03-14 15:20:00,106.4,106.48,106.38,106.41,55923.0,89.3407,89.4078,89.3239,89.3491,55923.0
2019-03-14 15:25:00,106.42,106.51,106.41,106.49,43908.0,89.3575,89.433,89.3491,89.4162,43908.0
2019-03-14 15:30:00,106.49,106.57,106.42,106.55,81645.0,89.4162,89.4834,89.3575,89.4666,81645.0
2019-03-14 15:35:00,106.55,106.75,106.54,106.75,52094.0,89.4666,89.6345,89.4582,89.6345,52094.0
2019-03-14 15:40:00,106.75,106.8,106.74,106.79,53162.0,89.6345,89.6765,89.6261,89.6681,53162.0
2019-03-14 15:45:00,106.79,106.87,106.77,106.86,76253.0,89.6681,89.7353,89.6513,89.7269,76253.0
2019-03-14 15:50:00,106.86,106.88,106.81,106.82,139271.0,89.7269,89.7437,89.6849,89.6933,139271.0
2019-03-14 15:55:00,106.81,107.16,106.79,107.15,507687.0,89.6849,89.9788,89.6681,89.9704,507687.0
2019-03-15 09:30:00,108.34,108.44,107.99,108.4,1400249.0,90.9696,91.0536,90.6757,91.02,1400249.0
2019-03-15 09:35:00,108.36,108.72,108.2,108.71,89216.0,90.9864,91.2887,90.8521,91.2803,89216.0
2019-03-15 09:40:00,108.67,109.31,108.67,109.31,72508.0,91.2467,91.7841,91.2467,91.7841,72508.0
2019-03-15 09:45:00,109.33,109.87,109.27,109.8,172293.0,91.8009,92.2543,91.7505,92.1955,172293.0
2019-03-15 09:50:00,109.81,110.0,109.71,109.92,92476.0,92.2039,92.3635,92.12,92.2963,92476.0
2019-03-15 09:55:00,109.93,110.16,109.84,110.01,259484.0,92.3047,92.4978,92.2291,92.3719,259484.0
2019-03-15 10:00:00,109.99,110.1,109.62,109.85,74362.0,92.3551,92.4474,92.0444,92.2375,74362.0
2019-03-15 10:05:00,109.87,109.92,109.51,109.53,65584.0,92.2543,92.2963,91.952,91.9688,65584.0
2019-03-15 10:10:00,109.52,109.77,109.41,109.65,52621.0,91.9604,92.1703,91.8681,92.0696,52621.0
2019-03-15 10:15:00,109.66,109.68,109.49,109.59,32065.0,92.078,92.0948,91.9352,92.0192,32065.0
2019-03-15 10:20:00,109.59,109.8,109.57,109.69,48165.0,92.0192,92.1955,92.0024,92.1032,48165.0
2019-03-15 10:25:00,109.71,109.87,109.65,109.87,41208.0,92.12,92.2543,92.0696,92.2543,41208.0
2019-03-15 10:30:00,109.86,110.23,109.86,110.19,58446.0,92.2459,92.5566,92.2459,92.523,58446.0
2019-03-15 10:35:00,110.19,110.25,110.12,110.13,46905.0,92.523,92.5734,92.4642,92.4726,46905.0
2019-03-15 10:40:00,110.13,110.2,110.0,110.07,43708.0,92.4726,92.5314,92.3635,92.4222,43708.0
2019-03-15 10:45:00,110.07,110.07,109.67,109.76,41539.0,92.4222,92.4222,92.0864,92.1619,41539.0
2019-03-15 10:50:00,109.79,109.81,109.58,109.73,40003.0,92.1871,92.2039,92.0108,92.1368,40003.0
2019-03-15 10:55:00,109.74,109.95,109.74,109.95,52948.0,92.1451,92.3215,92.1451,92.3215,52948.0
2019-03-15 11:00:00,109.95,110.01,109.78,109.78,27308.0,92.3215,92.3719,92.1787,92.1787,27308.0
2019-03-15 11:05:00,109.75,109.94,109.67,109.94,34539.0,92.1535,92.3131,92.0864,92.3131,34539.0
2019-03-15 11:10:00,109.95,110.03,109.87,110.01,26672.0,92.3215,92.3887,92.2543,92.3719,26672.0
2019-03-15 11:15:00,110.02,110.08,109.97,109.99,34279.0,92.3803,92.4306,92.3383,92.3551,34279.0
2019-03-15 11:20:00,110.01,110.03,109.82,109.9,21470.0,92.3719,92.3887,92.2123,92.2795,21470.0
2019-03-15 11:25:00,109.91,109.92,109.74,109.78,36207.0,92.2879,92.2963,92.1451,92.1787,36207.0
2019-03-15 11:30:00,109.78,109.92,109.75,109.91,37168.0,92.1787,92.2963,92.1535,92.2879,37168.0
2019-03-15 11:35:00,109.9,109.91,109.8,109.91,24566.0,92.2795,92.2879,92.1955,92.2879,24566.0
2019-03-15 11:40:00,109.94,109.95,109.81,109.93,26985.0,92.3131,92.3215,92.2039,92.3047,26985.0
2019-03-15 11:45:00,109.93,110.17,109.91,110.17,58743.0,92.3047,92.5062,92.2879,92.5062,58743.0
2019-03-15 11:50:00,110.17,110.19,110.0,110.01,34473.0,92.5062,92.523,92.3635,92.3719,34473.0
2019-03-15 11:55:00,110.01,110.08,109.95,110.08,26678.0,92.3719,92.4306,92.3215,92.4306,26678.0
2019-03-15 12:00:00,110.08,110.08,109.94,109.99,30678.0,92.4306,92.4306,92.3131,92.3551,30678.0
2019-03-15 12:05:00,110.0,110.16,109.97,110.14,24172.0,92.3635,92.4978,92.3383,92.481,24172.0
2019-03-15 12:10:00,110.14,110.24,110.11,110.16,33187.0,92.481,92.565,92.4558,92.4978,33187.0
2019-03-15 12:15:00,110.16,110.21,110.07,110.2,27431.0,92.4978,92.5398,92.4222,92.5314,27431.0
2019-03-15 12:20:00,110.2,110.3,110.2,110.29,34271.0,92.5314,92.6154,92.5314,92.607,34271.0
2019-03-15 12:25:00,110.3,110.32,110.07,110.11,32284.0,92.6154,92.6322,92.4222,92.4558,32284.0
2019-03-15 12:30:00,110.12,110.2,110.09,110.12,30053.0,92.4642,92.5314,92.439,92.4642,30053.0
2019-03-15 12:35:00,110.12,110.13,109.98,110.03,28683.0,92.4642,92.4726,92.3467,92.3887,28683.0
2019-03-15 12:40:00,110.04,110.13,110.02,110.13,19333.0,92.397,92.4726,92.3803,92.4726,19333.0
2019-03-15 12:45:00,110.13,110.17,110.08,110.09,20941.0,92.4726,92.5062,92.4306,92.439,20941.0
2019-03-15 12:50:00,110.1,110.15,109.94,109.98,33941.0,92.4474,92.4894,92.3131,92.3467,33941.0
2019-03-15 12:55:00,109.99,110.0,109.9,109.97,34344.0,92.3551,92.3635,92.2795,92.3383,34344.0
2019-03-15 13:00:00,109.97,110.04,109.92,110.04,44491.0,92.3383,92.397,92.2963,92.397,44491.0
2019-03-15 13:05:00,110.04,110.23,110.01,110.23,28599.0,92.397,92.5566,92.3719,92.5566,28599.0
2019-03-15 13:10:00,110.21,110.31,110.21,110.24,31008.0,92.5398,92.6238,92.5398,92.565,31008.0
2019-03-15 13:15:00,110.23,110.25,110.12,110.17,28494.0,92.5566,92.5734,92.4642,92.5062,28494.0
2019-03-15 13:20:00,110.18,110.25,110.18,110.2,27922.0,92.5146,92.5734,92.5146,92.5314,27922.0
2019-03-15 13:25:00,110.21,110.24,110.17,110.19,25618.0,92.5398,92.565,92.5062,92.523,25618.0
2019-03-15 13:30:00,110.19,110.23,110.12,110.17,73636.0,92.523,92.5566,92.4642,92.5062,73636.0
2019-03-15 13:35:00,110.16,110.22,110.1,110.17,50693.0,92.4978,92.5482,92.4474,92.5062,50693.0
2019-03-15 13:40:00,110.16,110.23,110.14,110.22,21424.0,92.4978,92.5566,92.481,92.5482,21424.0
2019-03-15 13:45:00,110.23,110.45,110.2,110.31,95547.0,92.5566,92.7413,92.5314,92.6238,95547.0
2019-03-15 13:50:00,110.31,110.39,110.25,110.25,60367.0,92.6238,92.6909,92.5734,92.5734,60367.0
2019-03-15 13:55:00,110.25,110.28,110.16,110.18,25033.0,92.5734,92.5986,92.4978,92.5146,25033.0
2019-03-15 14:00:00,110.17,110.24,110.13,110.14,33780.0,92.5062,92.565,92.4726,92.481,33780.0
2019-03-15 14:05:00,110.13,110.16,110.06,110.06,37519.0,92.4726,92.4978,92.4138,92.4138,37519.0
2019-03-15 14:10:00,110.05,110.06,109.91,109.95,35044.0,92.4054,92.4138,92.2879,92.3215,35044.0
2019-03-15 14:15:00,109.94,110.09,109.9,110.09,53529.0,92.3131,92.439,92.2795,92.439,53529.0
2019-03-15 14:20:00,110.09,110.22,110.08,110.15,39651.0,92.439,92.5482,92.4306,92.4894,39651.0
2019-03-15 14:25:00,110.13,110.27,110.13,110.26,37028.0,92.4726,92.5902,92.4726,92.5818,37028.0
2019-03-15 14:30:00,110.27,110.3,110.24,110.28,30976.0,92.5902,92.6154,92.565,92.5986,30976.0
2019-03-15 14:35:00,110.27,110.27,110.15,110.22,91288.0,92.5902,92.5902,92.4894,92.5482,91288.0
2019-03-15 14:40:00,110.22,110.28,110.14,110.23,111693.0,92.5482,92.5986,92.481,92.5566,111693.0
2019-03-15 14:45:00,110.23,110.34,110.18,110.33,55762.0,92.5566,92.6489,92.5146,92.6406,55762.0
2019-03-15 14:50:00,110.33,110.35,110.18,110.27,58323.0,92.6406,92.6573,92.5146,92.5902,58323.0
2019-03-15 14:55:00,110.27,110.37,110.27,110.37,54519.0,92.5902,92.6741,92.5902,92.6741,54519.0
2019-03-15 15:00:00,110.36,110.36,110.25,110.28,57022.0,92.6657,92.6657,92.5734,92.5986,57022.0
2019-03-15 15:05:00,110.28,110.41,110.25,110.4,69900.0,92.5986,92.7077,92.5734,92.6993,69900.0
2019-03-15 15:10:00,110.38,110.47,110.34,110.37,68161.0,92.6825,92.7581,92.6489,92.6741,68161.0
2019-03-15 15:15:00,110.36,110.36,110.22,110.25,64462.0,92.6657,92.6657,92.5482,92.5734,64462.0
2019-03-15 15:20:00,110.25,110.38,110.18,110.38,43341.0,92.5734,92.6825,92.5146,92.6825,43341.0
2019-03-15 15:25:00,110.37,110.43,110.32,110.34,50627.0,92.6741,92.7245,92.6322,92.6489,50627.0
2019-03-15 15:30:00,110.33,110.35,110.21,110.29,62728.0,92.6406,92.6573,92.5398,92.607,62728.0
2019-03-15 15:35:00,110.29,110.31,110.08,110.1,70725.0,92.607,92.6238,92.4306,92.4474,70725.0
2019-03-15 15:40:00,110.1,110.17,109.97,110.01,77509.0,92.4474,92.5062,92.3383,92.3719,77509.0
2019-03-15 15:45:00,110.0,110.01,109.92,109.97,89061.0,92.3635,92.3719,92.2963,92.3383,89061.0
2019-03-15 15:50:00,109.97,109.97,109.78,109.79,167685.0,92.3383,92.3383,92.1787,92.1871,167685.0
2019-03-15 15:55:00,109.79,110.8,109.78,110.66,1048686.0,92.1871,93.0352,92.1787,92.9176,1048686.0
2019-03-18 09:30:00,110.05,110.75,109.89,110.5,169793.0,92.4054,92.9932,92.2711,92.7833,169793.0
2019-03-18 09:35:00,110.44,110.62,110.24,110.51,66664.0,92.7329,92.8841,92.565,92.7917,66664.0
2019-03-18 09:40:00,110.49,111.09,110.44,111.03,104476.0,92.7749,93.2787,92.7329,93.2283,104476.0
2019-03-18 09:45:00,111.05,111.14,110.88,110.98,131823.0,93.2451,93.3207,93.1024,93.1863,131823.0
2019-03-18 09:50:00,110.98,110.99,110.67,110.91,89206.0,93.1863,93.1947,92.926,93.1276,89206.0
2019-03-18 09:55:00,110.92,111.0,110.69,110.83,59538.0,93.136,93.2031,92.9428,93.0604,59538.0
2019-03-18 10:00:00,110.85,110.9,110.69,110.75,36216.0,93.0772,93.1192,92.9428,92.9932,36216.0
2019-03-18 10:05:00,110.75,110.94,110.74,110.8,35914.0,92.9932,93.1527,92.9848,93.0352,35914.0
2019-03-18 10:10:00,110.8,110.81,110.56,110.58,43550.0,93.0352,93.0436,92.8337,92.8505,43550.0
2019-03-18 10:15:00,110.58,110.62,110.43,110.59,38306.0,92.8505,92.8841,92.7245,92.8589,38306.0
2019-03-18 10:20:00,110.6,110.65,110.49,110.49,32530.0,92.8673,92.9092,92.7749,92.7749,32530.0
2019-03-18 10:25:00,110.49,110.53,110.38,110.38,28218.0,92.7749,92.8085,92.6825,92.6825,28218.0
2019-03-18 10:30:00,110.36,110.42,110.32,110.37,33417.0,92.6657,92.7161,92.6322,92.6741,33417.0
2019-03-18 10:35:00,110.38,110.48,110.34,110.47,44025.0,92.6825,92.7665,92.6489,92.7581,44025.0
2019-03-18 10:40:00,110.47,110.76,110.45,110.68,27610.0,92.7581,93.0016,92.7413,92.9344,27610.0
2019-03-18 10:45:00,110.68,110.86,110.65,110.85,35041.0,92.9344,93.0856,92.9092,93.0772,35041.0
2019-03-18 10:50:00,110.85,111.02,110.85,110.91,38030.0,93.0772,93.2199,93.0772,93.1276,38030.0
2019-03-18 10:55:00,110.9,110.96,110.83,110.89,34783.0,93.1192,93.1695,93.0604,93.1108,34783.0
2019-03-18 11:00:00,110.89,110.91,110.66,110.73,37839.0,93.1108,93.1276,92.9176,92.9764,37839.0
2019-03-18 11:05:00,110.73,110.76,110.56,110.62,52448.0,92.9764,93.0016,92.8337,92.8841,52448.0
2019-03-18 11:10:00,110.62,110.62,110.44,110.44,34487.0,92.8841,92.8841,92.7329,92.7329,34487.0
2019-03-18 11:15:00,110.45,110.48,110.3,110.3,45506.0,92.7413,92.7665,92.6154,92.6154,45506.0
2019-03-18 11:20:00,110.26,110.26,109.98,109.98,36794.0,92.5818,92.5818,92.3467,92.3467,36794.0
2019-03-18 11:25:00,109.96,109.96,109.84,109.94,28554.0,92.3299,92.3299,92.2291,92.3131,28554.0
2019-03-18 11:30:00,109.93,110.03,109.75,109.82,46909.0,92.3047,92.3887,92.1535,92.2123,46909.0
2019-03-18 11:35:00,109.82,109.84,109.7,109.79,49145.0,92.2123,92.2291,92.1116,92.1871,49145.0
2019-03-18 11:40:00,109.78,109.78,109.5,109.53,43380.0,92.1787,92.1787,91.9436,91.9688,43380.0
2019-03-18 11:45:00,109.55,109.59,109.43,109.56,27645.0,91.9856,92.0192,91.8849,91.994,27645.0
2019-03-18 11:50:00,109.56,109.57,109.41,109.5,28090.0,91.994,92.0024,91.8681,91.9436,28090.0
2019-03-18 11:55:00,109.51,109.54,109.37,109.4,22930.0,91.952,91.9772,91.8345,91.8597,22930.0
2019-03-18 12:00:00,109.4,109.56,109.35,109.39,21391.0,91.8597,91.994,91.8177,91.8513,21391.0
2019-03-18 12:05:00,109.37,109.41,109.2,109.29,51472.0,91.8345,91.8681,91.6917,91.7673,51472.0
2019-03-18 12:10:00,109.29,109.32,109.13,109.2,33479.0,91.7673,91.7925,91.633,91.6917,33479.0
2019-03-18 12:15:00,109.21,109.27,109.03,109.04,31188.0,91.7001,91.7505,91.549,91.5574,31188.0
2019-03-18 12:20:00,109.06,109.18,109.05,109.14,30404.0,91.5742,91.6749,91.5658,91.6413,30404.0
2019-03-18 12:25:00,109.14,109.16,108.95,109.0,79009.0,91.6413,91.6581,91.4818,91.5238,79009.0
2019-03-18 12:30:00,109.0,109.02,108.92,109.01,27742.0,91.5238,91.5406,91.4566,91.5322,27742.0
2019-03-18 12:35:00,109.02,109.17,109.01,109.07,68625.0,91.5406,91.6665,91.5322,91.5826,68625.0
2019-03-18 12:40:00,109.07,109.36,109.06,109.36,22427.0,91.5826,91.8261,91.5742,91.8261,22427.0
2019-03-18 12:45:00,109.36,109.47,109.36,109.42,18544.0,91.8261,91.9184,91.8261,91.8765,18544.0
2019-03-18 12:50:00,109.42,109.56,109.35,109.53,19477.0,91.8765,91.994,91.8177,91.9688,19477.0
2019-03-18 12:55:00,109.52,109.59,109.42,109.49,16456.0,91.9604,92.0192,91.8765,91.9352,16456.0
2019-03-18 13:00:00,109.49,109.49,109.34,109.38,18510.0,91.9352,91.9352,91.8093,91.8429,18510.0
2019-03-18 13:05:00,109.4,109.54,109.34,109.52,20678.0,91.8597,91.9772,91.8093,91.9604,20678.0
2019-03-18 13:10:00,109.52,109.65,109.51,109.6,24454.0,91.9604,92.0696,91.952,92.0276,24454.0
2019-03-18 13:15:00,109.59,109.6,109.47,109.53,20610.0,92.0192,92.0276,91.9184,91.9688,20610.0
2019-03-18 13:20:00,109.53,109.6,109.48,109.59,18347.0,91.9688,92.0276,91.9268,92.0192,18347.0
2019-03-18 13:25:00,109.6,109.63,109.57,109.62,19424.0,92.0276,92.0528,92.0024,92.0444,19424.0
2019-03-18 13:30:00,109.6,109.62,109.48,109.52,20981.0,92.0276,92.0444,91.9268,91.9604,20981.0
2019-03-18 13:35:00,109.53,109.69,109.53,109.67,24656.0,91.9688,92.1032,91.9688,92.0864,24656.0
2019-03-18 13:40:00,109.67,109.83,109.67,109.82,34825.0,92.0864,92.2207,92.0864,92.2123,34825.0
2019-03-18 13:45:00,109.81,109.84,109.75,109.83,23687.0,92.2039,92.2291,92.1535,92.2207,23687.0
2019-03-18 13:50:00,109.83,109.85,109.76,109.78,22231.0,92.2207,92.2375,92.1619,92.1787,22231.0
2019-03-18 13:55:00,109.77,109.78,109.71,109.73,22480.0,92.1703,92.1787,92.12,92.1368,22480.0
2019-03-18 14:00:00,109.73,109.8,109.67,109.68,13390.0,92.1368,92.1955,92.0864,92.0948,13390.0
2019-03-18 14:05:00,109.69,109.7,109.61,109.63,12198.0,92.1032,92.1116,92.036,92.0528,12198.0
2019-03-18 14:10:00,109.63,109.68,109.56,109.56,17011.0,92.0528,92.0948,91.994,91.994,17011.0
2019-03-18 14:15:00,109.57,109.67,109.57,109.65,17709.0,92.0024,92.0864,92.0024,92.0696,17709.0
2019-03-18 14:20:00,109.65,109.66,109.57,109.61,17599.0,92.0696,92.078,92.0024,92.036,17599.0
2019-03-18 14:25:00,109.62,109.62,109.56,109.61,23398.0,92.0444,92.0444,91.994,92.036,23398.0
2019-03-18 14:30:00,109.61,109.7,109.59,109.68,19323.0,92.036,92.1116,92.0192,92.0948,19323.0
2019-03-18 14:35:00,109.68,109.74,109.67,109.69,17603.0,92.0948,92.1451,92.0864,92.1032,17603.0
2019-03-18 14:40:00,109.69,109.74,109.64,109.64,24522.0,92.1032,92.1451,92.0612,92.0612,24522.0
2019-03-18 14:45:00,109.65,109.76,109.63,109.75,19792.0,92.0696,92.1619,92.0528,92.1535,19792.0
2019-03-18 14:50:00,109.74,109.76,109.7,109.76,10823.0,92.1451,92.1619,92.1116,92.1619,10823.0
2019-03-18 14:55:00,109.75,109.78,109.67,109.73,30306.0,92.1535,92.1787,92.0864,92.1368,30306.0
2019-03-18 15:00:00,109.73,109.75,109.67,109.67,19905.0,92.1368,92.1535,92.0864,92.0864,19905.0
2019-03-18 15:05:00,109.68,109.7,109.62,109.64,33881.0,92.0948,92.1116,92.0444,92.0612,33881.0
2019-03-18 15:10:00,109.64,109.68,109.56,109.6,39616.0,92.0612,92.0948,91.994,92.0276,39616.0
2019-03-18 15:15:00,109.62,109.7,109.61,109.69,24322.0,92.0444,92.1116,92.036,92.1032,24322.0
2019-03-18 15:20:00,109.69,109.69,109.56,109.6,26453.0,92.1032,92.1032,91.994,92.0276,26453.0
2019-03-18 15:25:00,109.6,109.65,109.54,109.56,26126.0,92.0276,92.0696,91.9772,91.994,26126.0
2019-03-18 15:30:00,109.56,109.7,109.54,109.67,36461.0,91.994,92.1116,91.9772,92.0864,36461.0
2019-03-18 15:35:00,109.67,109.7,109.57,109.58,31011.0,92.0864,92.1116,92.0024,92.0108,31011.0
2019-03-18 15:40:00,109.59,109.77,109.58,109.75,33516.0,92.0192,92.1703,92.0108,92.1535,33516.0
2019-03-18 15:45:00,109.74,109.84,109.74,109.84,51414.0,92.1451,92.2291,92.1451,92.2291,51414.0
2019-03-18 15:50:00,109.84,109.87,109.79,109.83,72624.0,92.2291,92.2543,92.1871,92.2207,72624.0
2019-03-18 15:55:00,109.83,109.88,109.75,109.82,140192.0,92.2207,92.2627,92.1535,92.2123,140192.0
2019-03-19 09:30:00,110.58,110.8,110.43,110.49,37268.0,92.8505,93.0352,92.7245,92.7749,37268.0
2019-03-19 09:35:00,110.47,110.76,110.46,110.72,32327.0,92.7581,93.0016,92.7497,92.968,32327.0
2019-03-19 09:40:00,110.69,110.69,110.03,110.16,34805.0,92.9428,92.9428,92.3887,92.4978,34805.0
2019-03-19 09:45:00,110.17,110.24,110.0,110.11,21932.0,92.5062,92.565,92.3635,92.4558,21932.0
2019-03-19 09:50:00,110.11,110.19,110.02,110.02,21412.0,92.4558,92.523,92.3803,92.3803,21412.0
2019-03-19 09:55:00,110.0,110.03,109.79,109.91,28647.0,92.3635,92.3887,92.1871,92.2879,28647.0
2019-03-19 10:00:00,109.91,110.01,109.85,109.93,27512.0,92.2879,92.3719,92.2375,92.3047,27512.0
2019-03-19 10:05:00,109.95,110.14,109.91,110.13,31828.0,92.3215,92.481,92.2879,92.4726,31828.0
2019-03-19 10:10:00,110.13,110.14,110.02,110.07,22655.0,92.4726,92.481,92.3803,92.4222,22655.0
2019-03-19 10:15:00,110.07,110.19,110.05,110.17,31933.0,92.4222,92.523,92.4054,92.5062,31933.0
2019-03-19 10:20:00,110.16,110.16,109.96,110.09,37464.0,92.4978,92.4978,92.3299,92.439,37464.0
2019-03-19 10:25:00,110.08,110.13,109.9,109.96,36718.0,92.4306,92.4726,92.2795,92.3299,36718.0
2019-03-19 10:30:00,109.97,110.05,109.95,110.05,25868.0,92.3383,92.4054,92.3215,92.4054,25868.0
2019-03-19 10:35:00,110.06,110.22,110.06,110.09,17336.0,92.4138,92.5482,92.4138,92.439,17336.0
2019-03-19 10:40:00,110.07,110.07,109.91,109.91,20933.0,92.4222,92.4222,92.2879,92.2879,20933.0
2019-03-19 10:45:00,109.89,109.98,109.86,109.91,18014.0,92.2711,92.3467,92.2459,92.2879,18014.0
2019-03-19 10:50:00,109.92,110.0,109.87,109.93,16133.0,92.2963,92.3635,92.2543,92.3047,16133.0
2019-03-19 10:55:00,109.94,109.96,109.72,109.72,18404.0,92.3131,92.3299,92.1284,92.1284,18404.0
2019-03-19 11:00:00,109.73,109.88,109.71,109.87,18223.0,92.1368,92.2627,92.12,92.2543,18223.0
2019-03-19 11:05:00,109.88,109.91,109.77,109.81,14262.0,92.2627,92.2879,92.1703,92.2039,14262.0
2019-03-19 11:10:00,109.8,109.84,109.68,109.82,19784.0,92.1955,92.2291,92.0948,92.2123,19784.0
2019-03-19 11:15:00,109.81,109.83,109.7,109.76,20936.0,92.2039,92.2207,92.1116,92.1619,20936.0
2019-03-19 11:20:00,109.77,109.82,109.74,109.8,16462.0,92.1703,92.2123,92.1451,92.1955,16462.0
2019-03-19 11:25:00,109.8,109.9,109.79,109.83,12276.0,92.1955,92.2795,92.1871,92.2207,12276.0
2019-03-19 11:30:00,109.83,109.93,109.8,109.91,14058.0,92.2207,92.3047,92.1955,92.2879,14058.0
2019-03-19 11:35:00,109.91,109.94,109.88,109.9,23150.0,92.2879,92.3131,92.2627,92.2795,23150.0
2019-03-19 11:40:00,109.91,109.97,109.84,109.9,28176.0,92.2879,92.3383,92.2291,92.2795,28176.0
2019-03-19 11:45:00,109.91,109.99,109.89,109.99,24822.0,92.2879,92.3551,92.2711,92.3551,24822.0
2019-03-19 11:50:00,109.99,110.0,109.87,109.89,22081.0,92.3551,92.3635,92.2543,92.2711,22081.0
2019-03-19 11:55:00,109.89,110.08,109.88,110.07,32924.0,92.2711,92.4306,92.2627,92.4222,32924.0
2019-03-19 12:00:00,110.08,110.28,110.08,110.15,20945.0,92.4306,92.5986,92.4306,92.4894,20945.0
2019-03-19 12:05:00,110.16,110.27,110.16,110.24,16205.0,92.4978,92.5902,92.4978,92.565,16205.0
2019-03-19 12:10:00,110.23,110.37,110.23,110.31,13046.0,92.5566,92.6741,92.5566,92.6238,13046.0
2019-03-19 12:15:00,110.31,110.35,110.26,110.3,16992.0,92.6238,92.6573,92.5818,92.6154,16992.0
2019-03-19 12:20:00,110.29,110.36,110.27,110.29,18494.0,92.607,92.6657,92.5902,92.607,18494.0
2019-03-19 12:25:00,110.29,110.29,110.19,110.2,16643.0,92.607,92.607,92.523,92.5314,16643.0
2019-03-19 12:30:00,110.21,110.24,110.16,110.17,15069.0,92.5398,92.565,92.4978,92.5062,15069.0
2019-03-19 12:35:00,110.17,110.17,110.1,110.11,19096.0,92.5062,92.5062,92.4474,92.4558,19096.0
2019-03-19 12:40:00,110.1,110.18,110.09,110.12,31739.0,92.4474,92.5146,92.439,92.4642,31739.0
2019-03-19 12:45:00,110.12,110.16,109.58,109.61,83581.0,92.4642,92.4978,92.0108,92.036,83581.0
2019-03-19 12:50:00,109.59,109.75,109.55,109.63,26580.0,92.0192,92.1535,91.9856,92.0528,26580.0
2019-03-19 12:55:00,109.64,110.02,109.62,110.02,33014.0,92.0612,92.3803,92.0444,92.3803,33014.0
2019-03-19 13:00:00,109.99,110.05,109.92,110.05,11372.0,92.3551,92.4054,92.2963,92.4054,11372.0
2019-03-19 13:05:00,110.06,110.08,109.94,109.94,23497.0,92.4138,92.4306,92.3131,92.3131,23497.0
2019-03-19 13:10:00,109.97,110.15,109.94,110.07,16439.0,92.3383,92.4894,92.3131,92.4222,16439.0
2019-03-19 13:15:00,110.07,110.15,110.06,110.1,15963.0,92.4222,92.4894,92.4138,92.4474,15963.0
2019-03-19 13:20:00,110.11,110.17,110.1,110.12,11870.0,92.4558,92.5062,92.4474,92.4642,11870.0
2019-03-19 13:25:00,110.14,110.15,110.09,110.1,11839.0,92.481,92.4894,92.439,92.4474,11839.0
2019-03-19 13:30:00,110.1,110.14,110.04,110.04,16028.0,92.4474,92.481,92.397,92.397,16028.0
2019-03-19 13:35:00,110.03,110.16,110.03,110.12,16492.0,92.3887,92.4978,92.3887,92.4642,16492.0
2019-03-19 13:40:00,110.14,110.15,110.07,110.09,20630.0,92.481,92.4894,92.4222,92.439,20630.0
2019-03-19 13:45:00,110.11,110.11,109.98,110.05,12422.0,92.4558,92.4558,92.3467,92.4054,12422.0
2019-03-19 13:50:00,110.06,110.08,109.97,109.98,12148.0,92.4138,92.4306,92.3383,92.3467,12148.0
2019-03-19 13:55:00,109.98,109.98,109.9,109.9,9025.0,92.3467,92.3467,92.2795,92.2795,9025.0
2019-03-19 14:00:00,109.92,110.06,109.91,110.06,12767.0,92.2963,92.4138,92.2879,92.4138,12767.0
2019-03-19 14:05:00,110.06,110.15,110.04,110.07,28699.0,92.4138,92.4894,92.397,92.4222,28699.0
2019-03-19 14:10:00,110.08,110.09,109.97,110.01,17043.0,92.4306,92.439,92.3383,92.3719,17043.0
2019-03-19 14:15:00,110.01,110.03,109.89,109.94,15851.0,92.3719,92.3887,92.2711,92.3131,15851.0
2019-03-19 14:20:00,109.96,110.05,109.96,109.96,15733.0,92.3299,92.4054,92.3299,92.3299,15733.0
2019-03-19 14:25:00,109.98,110.08,109.98,110.0,20349.0,92.3467,92.4306,92.3467,92.3635,20349.0
2019-03-19 14:30:00,110.0,110.07,109.97,110.0,17274.0,92.3635,92.4222,92.3383,92.3635,17274.0
2019-03-19 14:35:00,110.01,110.12,110.0,110.08,29740.0,92.3719,92.4642,92.3635,92.4306,29740.0
2019-03-19 14:40:00,110.09,110.09,110.01,110.03,42798.0,92.439,92.439,92.3719,92.3887,42798.0
2019-03-19 14:45:00,110.02,110.04,109.96,109.97,20494.0,92.3803,92.397,92.3299,92.3383,20494.0
2019-03-19 14:50:00,109.97,109.97,109.87,109.93,30534.0,92.3383,92.3383,92.2543,92.3047,30534.0
2019-03-19 14:55:00,109.93,109.97,109.76,109.8,37827.0,92.3047,92.3383,92.1619,92.1955,37827.0
2019-03-19 15:00:00,109.82,109.92,109.72,109.74,49493.0,92.2123,92.2963,92.1284,92.1451,49493.0
2019-03-19 15:05:00,109.75,109.9,109.74,109.84,57731.0,92.1535,92.2795,92.1451,92.2291,57731.0
2019-03-19 15:10:00,109.88,109.92,109.76,109.8,32622.0,92.2627,92.2963,92.1619,92.1955,32622.0
2019-03-19 15:15:00,109.79,109.82,109.7,109.74,22893.0,92.1871,92.2123,92.1116,92.1451,22893.0
2019-03-19 15:20:00,109.72,109.72,109.59,109.67,34775.0,92.1284,92.1284,92.0192,92.0864,34775.0
2019-03-19 15:25:00,109.67,109.73,109.6,109.63,43521.0,92.0864,92.1368,92.0276,92.0528,43521.0
2019-03-19 15:30:00,109.62,109.84,109.56,109.78,42852.0,92.0444,92.2291,91.994,92.1787,42852.0
2019-03-19 15:35:00,109.78,109.78,109.63,109.66,40042.0,92.1787,92.1787,92.0528,92.078,40042.0
2019-03-19 15:40:00,109.65,109.65,109.54,109.58,56981.0,92.0696,92.0696,91.9772,92.0108,56981.0
2019-03-19 15:45:00,109.59,109.85,109.59,109.85,48556.0,92.0192,92.2375,92.0192,92.2375,48556.0
2019-03-19 15:50:00,109.85,109.87,109.66,109.68,92766.0,92.2375,92.2543,92.078,92.0948,92766.0
2019-03-19 15:55:00,109.68,110.1,109.68,110.09,240494.0,92.0948,92.4474,92.0948,92.439,240494.0
2019-03-20 09:30:00,110.17,110.59,110.12,110.5,60745.0,92.5062,92.8589,92.4642,92.7833,60745.0
2019-03-20 09:35:00,110.56,110.9,109.82,110.04,88684.0,92.8337,93.1192,92.2123,92.397,88684.0
2019-03-20 09:40:00,110.09,110.19,109.95,110.16,12868.0,92.439,92.523,92.3215,92.4978,12868.0
2019-03-20 09:45:00,110.16,110.16,109.94,109.98,10191.0,92.4978,92.4978,92.3131,92.3467,10191.0
2019-03-20 09:50:00,109.98,110.03,109.9,109.9,11752.0,92.3467,92.3887,92.2795,92.2795,11752.0
2019-03-20 09:55:00,109.89,109.98,109.79,109.9,19179.0,92.2711,92.3467,92.1871,92.2795,19179.0
2019-03-20 10:00:00,109.86,109.96,109.83,109.86,15553.0,92.2459,92.3299,92.2207,92.2459,15553.0
2019-03-20 10:05:00,109.89,110.16,109.79,110.09,21587.0,92.2711,92.4978,92.1871,92.439,21587.0
2019-03-20 10:10:00,110.08,110.14,109.82,109.84,18029.0,92.4306,92.481,92.2123,92.2291,18029.0
2019-03-20 10:15:00,109.86,109.88,109.66,109.8,26367.0,92.2459,92.2627,92.078,92.1955,26367.0
2019-03-20 10:20:00,109.79,109.85,109.58,109.63,22029.0,92.1871,92.2375,92.0108,92.0528,22029.0
2019-03-20 10:25:00,109.67,109.8,109.55,109.64,23362.0,92.0864,92.1955,91.9856,92.0612,23362.0
2019-03-20 10:30:00,109.62,109.66,109.3,109.32,22264.0,92.0444,92.078,91.7757,91.7925,22264.0
2019-03-20 10:35:00,109.34,109.45,109.3,109.39,19665.0,91.8093,91.9016,91.7757,91.8513,19665.0
2019-03-20 10:40:00,109.42,109.59,109.4,109.54,13369.0,91.8765,92.0192,91.8597,91.9772,13369.0
2019-03-20 10:45:00,109.58,109.69,109.55,109.66,19635.0,92.0108,92.1032,91.9856,92.078,19635.0
2019-03-20 10:50:00,109.66,109.74,109.63,109.65,17802.0,92.078,92.1451,92.0528,92.0696,17802.0
2019-03-20 10:55:00,109.65,109.78,109.64,109.73,15547.0,92.0696,92.1787,92.0612,92.1368,15547.0
2019-03-20 11:00:00,109.75,109.9,109.71,109.72,12975.0,92.1535,92.2795,92.12,92.1284,12975.0
2019-03-20 11:05:00,109.72,109.79,109.59,109.59,23318.0,92.1284,92.1871,92.0192,92.0192,23318.0
2019-03-20 11:10:00,109.55,109.62,109.51,109.55,20020.0,91.9856,92.0444,91.952,91.9856,20020.0
2019-03-20 11:15:00,109.53,109.59,109.5,109.55,22164.0,91.9688,92.0192,91.9436,91.9856,22164.0
2019-03-20 11:20:00,109.54,109.55,109.32,109.38,54343.0,91.9772,91.9856,91.7925,91.8429,54343.0
2019-03-20 11:25:00,109.37,109.42,109.36,109.41,19392.0,91.8345,91.8765,91.8261,91.8681,19392.0
2019-03-20 11:30:00,109.43,109.49,109.39,109.43,16230.0,91.8849,91.9352,91.8513,91.8849,16230.0
2019-03-20 11:35:00,109.42,109.49,109.38,109.42,14626.0,91.8765,91.9352,91.8429,91.8765,14626.0
2019-03-20 11:40:00,109.42,109.42,109.35,109.38,16650.0,91.8765,91.8765,91.8177,91.8429,16650.0
2019-03-20 11:45:00,109.38,109.47,109.3,109.33,14642.0,91.8429,91.9184,91.7757,91.8009,14642.0
2019-03-20 11:50:00,109.32,109.38,109.22,109.25,14451.0,91.7925,91.8429,91.7085,91.7337,14451.0
2019-03-20 11:55:00,109.25,109.25,109.15,109.17,30653.0,91.7337,91.7337,91.6497,91.6665,30653.0
2019-03-20 12:00:00,109.19,109.26,109.14,109.25,32884.0,91.6833,91.7421,91.6413,91.7337,32884.0
2019-03-20 12:05:00,109.25,109.4,109.25,109.39,18055.0,91.7337,91.8597,91.7337,91.8513,18055.0
2019-03-20 12:10:00,109.37,109.4,109.31,109.38,14743.0,91.8345,91.8597,91.7841,91.8429,14743.0
2019-03-20 12:15:00,109.37,109.42,109.24,109.27,20845.0,91.8345,91.8765,91.7253,91.7505,20845.0
2019-03-20 12:20:00,109.27,109.38,109.23,109.37,23939.0,91.7505,91.8429,91.7169,91.8345,23939.0
2019-03-20 12:25:00,109.36,109.62,109.35,109.62,70920.0,91.8261,92.0444,91.8177,92.0444,70920.0
2019-03-20 12:30:00,109.63,109.64,109.1,109.24,66819.0,92.0528,92.0612,91.6078,91.7253,66819.0
2019-03-20 12:35:00,109.23,109.31,109.03,109.2,111530.0,91.7169,91.7841,91.549,91.6917,111530.0
2019-03-20 12:40:00,109.2,109.28,109.19,109.19,21192.0,91.6917,91.7589,91.6833,91.6833,21192.0
2019-03-20 12:45:00,109.18,109.31,109.08,109.19,17378.0,91.6749,91.7841,91.591,91.6833,17378.0
2019-03-20 12:50:00,109.15,109.25,109.1,109.15,13657.0,91.6497,91.7337,91.6078,91.6497,13657.0
2019-03-20 12:55:00,109.16,109.22,109.12,109.21,9259.0,91.6581,91.7085,91.6246,91.7001,9259.0
2019-03-20 13:00:00,109.19,109.23,109.15,109.18,14913.0,91.6833,91.7169,91.6497,91.6749,14913.0
2019-03-20 13:05:00,109.18,109.21,109.12,109.16,11009.0,91.6749,91.7001,91.6246,91.6581,11009.0
2019-03-20 13:10:00,109.14,109.2,109.14,109.18,9935.0,91.6413,91.6917,91.6413,91.6749,9935.0
2019-03-20 13:15:00,109.17,109.19,109.11,109.16,9344.0,91.6665,91.6833,91.6162,91.6581,9344.0
2019-03-20 13:20:00,109.18,109.23,109.14,109.23,19515.0,91.6749,91.7169,91.6413,91.7169,19515.0
2019-03-20 13:25:00,109.22,109.3,109.21,109.28,28075.0,91.7085,91.7757,91.7001,91.7589,28075.0
2019-03-20 13:30:00,109.27,109.29,109.15,109.19,60690.0,91.7505,91.7673,91.6497,91.6833,60690.0
2019-03-20 13:35:00,109.2,109.24,109.12,109.15,37357.0,91.6917,91.7253,91.6246,91.6497,37357.0
2019-03-20 13:40:00,109.16,109.21,109.15,109.2,13075.0,91.6581,91.7001,91.6497,91.6917,13075.0
2019-03-20 13:45:00,109.21,109.32,109.19,109.3,15350.0,91.7001,91.7925,91.6833,91.7757,15350.0
2019-03-20 13:50:00,109.29,109.44,109.27,109.44,20589.0,91.7673,91.8932,91.7505,91.8932,20589.0
2019-03-20 13:55:00,109.42,109.46,109.33,109.44,16002.0,91.8765,91.91,91.8009,91.8932,16002.0
2019-03-20 14:00:00,109.47,110.23,109.47,110.14,56011.0,91.9184,92.5566,91.9184,92.481,56011.0
2019-03-20 14:05:00,110.16,110.43,109.99,110.07,57547.0,92.4978,92.7245,92.3551,92.4222,57547.0
2019-03-20 14:10:00,110.08,110.16,109.81,109.96,37879.0,92.4306,92.4978,92.2039,92.3299,37879.0
2019-03-20 14:15:00,110.0,110.01,109.63,109.71,37908.0,92.3635,92.3719,92.0528,92.12,37908.0
2019-03-20 14:20:00,109.71,109.86,109.7,109.79,60847.0,92.12,92.2459,92.1116,92.1871,60847.0
2019-03-20 14:25:00,109.79,110.21,109.75,110.2,32297.0,92.1871,92.5398,92.1535,92.5314,32297.0
2019-03-20 14:30:00,110.2,110.33,110.03,110.27,17774.0,92.5314,92.6406,92.3887,92.5902,17774.0
2019-03-20 14:35:00,110.27,110.42,110.17,110.36,15995.0,92.5902,92.7161,92.5062,92.6657,15995.0
2019-03-20 14:40:00,110.38,110.45,110.28,110.29,17196.0,92.6825,92.7413,92.5986,92.607,17196.0
2019-03-20 14:45:00,110.23,110.46,110.21,110.36,15375.0,92.5566,92.7497,92.5398,92.6657,15375.0
2019-03-20 14:50:00,110.37,110.45,110.18,110.18,17770.0,92.6741,92.7413,92.5146,92.5146,17770.0
2019-03-20 14:55:00,110.16,110.21,110.06,110.15,24712.0,92.4978,92.5398,92.4138,92.4894,24712.0
2019-03-20 15:00:00,110.15,110.22,109.93,110.0,25584.0,92.4894,92.5482,92.3047,92.3635,25584.0
2019-03-20 15:05:00,109.98,110.09,109.92,110.03,28696.0,92.3467,92.439,92.2963,92.3887,28696.0
2019-03-20 15:10:00,110.04,110.09,109.85,109.94,16651.0,92.397,92.439,92.2375,92.3131,16651.0
2019-03-20 15:15:00,109.95,110.03,109.91,109.94,20883.0,92.3215,92.3887,92.2879,92.3131,20883.0
2019-03-20 15:20:00,109.95,109.96,109.81,109.81,21275.0,92.3215,92.3299,92.2039,92.2039,21275.0
2019-03-20 15:25:00,109.8,109.86,109.71,109.74,22469.0,92.1955,92.2459,92.12,92.1451,22469.0
2019-03-20 15:30:00,109.74,109.76,109.43,109.48,50625.0,92.1451,92.1619,91.8849,91.9268,50625.0
2019-03-20 15:35:00,109.48,109.6,109.48,109.51,62520.0,91.9268,92.0276,91.9268,91.952,62520.0
2019-03-20 15:40:00,109.5,109.66,109.47,109.63,44816.0,91.9436,92.078,91.9184,92.0528,44816.0
2019-03-20 15:45:00,109.63,109.9,109.63,109.79,65314.0,92.0528,92.2795,92.0528,92.1871,65314.0
2019-03-20 15:50:00,109.79,109.8,109.67,109.72,77009.0,92.1871,92.1955,92.0864,92.1284,77009.0
2019-03-20 15:55:00,109.72,109.81,109.54,109.64,209958.0,92.1284,92.2039,91.9772,92.0612,209958.0
2019-03-21 09:30:00,110.01,110.36,109.95,110.18,63697.0,92.3719,92.6657,92.3215,92.5146,63697.0
2019-03-21 09:35:00,110.18,110.76,110.18,110.62,24008.0,92.5146,93.0016,92.5146,92.8841,24008.0
2019-03-21 09:40:00,110.7,110.72,110.39,110.59,26923.0,92.9512,92.968,92.6909,92.8589,26923.0
2019-03-21 09:45:00,110.58,110.7,110.35,110.44,27671.0,92.8505,92.9512,92.6573,92.7329,27671.0
2019-03-21 09:50:00,110.42,110.53,110.35,110.49,19988.0,92.7161,92.8085,92.6573,92.7749,19988.0
2019-03-21 09:55:00,110.5,110.71,110.47,110.66,29017.0,92.7833,92.9596,92.7581,92.9176,29017.0
2019-03-21 10:00:00,110.67,110.83,110.66,110.82,17564.0,92.926,93.0604,92.9176,93.052,17564.0
2019-03-21 10:05:00,110.85,110.95,110.84,110.93,62108.0,93.0772,93.1611,93.0688,93.1444,62108.0
2019-03-21 10:10:00,110.94,110.96,110.77,110.82,15165.0,93.1527,93.1695,93.01,93.052,15165.0
2019-03-21 10:15:00,110.84,110.99,110.77,110.85,14023.0,93.0688,93.1947,93.01,93.0772,14023.0
2019-03-21 10:20:00,110.88,110.98,110.86,110.96,16516.0,93.1024,93.1863,93.0856,93.1695,16516.0
2019-03-21 10:25:00,110.97,111.36,110.97,111.33,39671.0,93.1779,93.5054,93.1779,93.4802,39671.0
2019-03-21 10:30:00,111.36,111.41,111.22,111.39,40558.0,93.5054,93.5474,93.3879,93.5306,40558.0
2019-03-21 10:35:00,111.4,111.42,111.26,111.29,30033.0,93.539,93.5558,93.4214,93.4466,30033.0
2019-03-21 10:40:00,111.29,111.31,111.15,111.3,27776.0,93.4466,93.4634,93.3291,93.455,27776.0
2019-03-21 10:45:00,111.29,111.34,111.15,111.23,84994.0,93.4466,93.4886,93.3291,93.3963,84994.0
2019-03-21 10:50:00,111.23,111.37,111.23,111.3,22894.0,93.3963,93.5138,93.3963,93.455,22894.0
2019-03-21 10:55:00,111.3,111.3,111.11,111.23,33518.0,93.455,93.455,93.2955,93.3963,33518.0
2019-03-21 11:00:00,111.21,111.57,111.16,111.57,48847.0,93.3795,93.6817,93.3375,93.6817,48847.0
2019-03-21 11:05:00,111.6,111.63,111.39,111.43,39206.0,93.7069,93.7321,93.5306,93.5642,39206.0
2019-03-21 11:10:00,111.42,111.55,111.42,111.52,53422.0,93.5558,93.6649,93.5558,93.6398,53422.0
2019-03-21 11:15:00,111.54,111.61,111.45,111.51,57914.0,93.6566,93.7153,93.581,93.6314,57914.0
2019-03-21 11:20:00,111.51,111.7,111.51,111.68,48666.0,93.6314,93.7909,93.6314,93.7741,48666.0
2019-03-21 11:25:00,111.68,111.7,111.59,111.67,25218.0,93.7741,93.7909,93.6985,93.7657,25218.0
2019-03-21 11:30:00,111.67,111.72,111.59,111.68,19426.0,93.7657,93.8077,93.6985,93.7741,19426.0
2019-03-21 11:35:00,111.65,111.73,111.64,111.72,17047.0,93.7489,93.8161,93.7405,93.8077,17047.0
2019-03-21 11:40:00,111.75,111.81,111.67,111.74,70374.0,93.8329,93.8833,93.7657,93.8245,70374.0
2019-03-21 11:45:00,111.75,111.8,111.66,111.71,55347.0,93.8329,93.8749,93.7573,93.7993,55347.0
2019-03-21 11:50:00,111.69,111.75,111.6,111.63,19197.0,93.7825,93.8329,93.7069,93.7321,19197.0
2019-03-21 11:55:00,111.61,111.77,111.56,111.76,13506.0,93.7153,93.8497,93.6733,93.8413,13506.0
2019-03-21 12:00:00,111.74,111.76,111.64,111.65,21963.0,93.8245,93.8413,93.7405,93.7489,21963.0
2019-03-21 12:05:00,111.65,111.83,111.64,111.78,139497.0,93.7489,93.9001,93.7405,93.8581,139497.0
2019-03-21 12:10:00,111.79,111.92,111.78,111.91,28254.0,93.8665,93.9756,93.8581,93.9672,28254.0
2019-03-21 12:15:00,111.92,111.98,111.83,111.84,30177.0,93.9756,94.026,93.9001,93.9085,30177.0
2019-03-21 12:20:00,111.84,111.89,111.75,111.86,39950.0,93.9085,93.9504,93.8329,93.9252,39950.0
2019-03-21 12:25:00,111.86,111.88,111.6,111.63,34237.0,93.9252,93.942,93.7069,93.7321,34237.0
2019-03-21 12:30:00,111.65,111.77,111.61,111.73,24893.0,93.7489,93.8497,93.7153,93.8161,24893.0
2019-03-21 12:35:00,111.74,111.77,111.62,111.75,37955.0,93.8245,93.8497,93.7237,93.8329,37955.0
2019-03-21 12:40:00,111.74,111.87,111.72,111.83,15670.0,93.8245,93.9336,93.8077,93.9001,15670.0
2019-03-21 12:45:00,111.81,111.86,111.66,111.8,32151.0,93.8833,93.9252,93.7573,93.8749,32151.0
2019-03-21 12:50:00,111.8,111.87,111.68,111.76,28152.0,93.8749,93.9336,93.7741,93.8413,28152.0
2019-03-21 12:55:00,111.76,111.77,111.62,111.77,18103.0,93.8413,93.8497,93.7237,93.8497,18103.0
2019-03-21 13:00:00,111.75,111.88,111.7,111.84,14372.0,93.8329,93.942,93.7909,93.9085,14372.0
2019-03-21 13:05:00,111.84,111.92,111.79,111.87,26828.0,93.9085,93.9756,93.8665,93.9336,26828.0
2019-03-21 13:10:00,111.87,111.93,111.84,111.91,13844.0,93.9336,93.984,93.9085,93.9672,13844.0
2019-03-21 13:15:00,111.91,111.94,111.87,111.92,10175.0,93.9672,93.9924,93.9336,93.9756,10175.0
2019-03-21 13:20:00,111.91,111.97,111.87,111.96,23531.0,93.9672,94.0176,93.9336,94.0092,23531.0
2019-03-21 13:25:00,111.96,112.15,111.96,112.14,103906.0,94.0092,94.1687,94.0092,94.1604,103906.0
2019-03-21 13:30:00,112.13,112.23,112.12,112.21,21263.0,94.152,94.2359,94.1436,94.2191,21263.0
2019-03-21 13:35:00,112.22,112.35,112.22,112.32,60063.0,94.2275,94.3367,94.2275,94.3115,60063.0
2019-03-21 13:40:00,112.32,112.58,112.32,112.58,135467.0,94.3115,94.5298,94.3115,94.5298,135467.0
2019-03-21 13:45:00,112.56,112.67,112.38,112.6,71634.0,94.513,94.6054,94.3619,94.5466,71634.0
2019-03-21 13:50:00,112.61,112.64,112.47,112.53,44395.0,94.555,94.5802,94.4374,94.4878,44395.0
2019-03-21 13:55:00,112.53,112.53,112.25,112.29,41299.0,94.4878,94.4878,94.2527,94.2863,41299.0
2019-03-21 14:00:00,112.3,112.36,112.27,112.35,40626.0,94.2947,94.3451,94.2695,94.3367,40626.0
2019-03-21 14:05:00,112.33,112.41,112.29,112.39,15773.0,94.3199,94.3871,94.2863,94.3703,15773.0
2019-03-21 14:10:00,112.41,112.51,112.38,112.38,23107.0,94.3871,94.471,94.3619,94.3619,23107.0
2019-03-21 14:15:00,112.37,112.48,112.35,112.47,27969.0,94.3535,94.4458,94.3367,94.4374,27969.0
2019-03-21 14:20:00,112.46,112.62,112.46,112.6,35318.0,94.429,94.5634,94.429,94.5466,35318.0
2019-03-21 14:25:00,112.59,112.7,112.5,112.69,27342.0,94.5382,94.6306,94.4626,94.6222,27342.0
2019-03-21 14:30:00,112.69,112.92,112.67,112.87,46312.0,94.6222,94.8153,94.6054,94.7733,46312.0
2019-03-21 14:35:00,112.86,112.94,112.83,112.91,45067.0,94.7649,94.8321,94.7397,94.8069,45067.0
2019-03-21 14:40:00,112.91,112.96,112.86,112.87,50999.0,94.8069,94.8489,94.7649,94.7733,50999.0
2019-03-21 14:45:00,112.85,112.92,112.81,112.81,28957.0,94.7565,94.8153,94.7229,94.7229,28957.0
2019-03-21 14:50:00,112.82,112.91,112.74,112.89,33487.0,94.7313,94.8069,94.6642,94.7901,33487.0
2019-03-21 14:55:00,112.88,112.9,112.74,112.78,31004.0,94.7817,94.7985,94.6642,94.6977,31004.0
2019-03-21 15:00:00,112.79,112.84,112.71,112.83,32816.0,94.7061,94.7481,94.639,94.7397,32816.0
2019-03-21 15:05:00,112.82,112.98,112.77,112.78,58497.0,94.7313,94.8657,94.6893,94.6977,58497.0
2019-03-21 15:10:00,112.78,112.78,112.59,112.65,57245.0,94.6977,94.6977,94.5382,94.5886,57245.0
2019-03-21 15:15:00,112.66,112.76,112.55,112.75,39416.0,94.597,94.6809,94.5046,94.6725,39416.0
2019-03-21 15:20:00,112.74,112.94,112.74,112.92,45105.0,94.6642,94.8321,94.6642,94.8153,45105.0
2019-03-21 15:25:00,112.93,112.94,112.75,112.78,43559.0,94.8237,94.8321,94.6725,94.6977,43559.0
2019-03-21 15:30:00,112.79,112.83,112.63,112.63,69959.0,94.7061,94.7397,94.5718,94.5718,69959.0
2019-03-21 15:35:00,112.63,112.7,112.57,112.66,72431.0,94.5718,94.6306,94.5214,94.597,72431.0
2019-03-21 15:40:00,112.67,112.77,112.63,112.72,95051.0,94.6054,94.6893,94.5718,94.6474,95051.0
2019-03-21 15:45:00,112.72,112.72,112.55,112.57,77429.0,94.6474,94.6474,94.5046,94.5214,77429.0
2019-03-21 15:50:00,112.56,112.6,112.32,112.34,131052.0,94.513,94.5466,94.3115,94.3283,131052.0
2019-03-21 15:55:00,112.33,112.39,112.12,112.19,583249.0,94.3199,94.3703,94.1436,94.2023,583249.0
2019-03-22 09:30:00,111.72,112.23,111.7,112.06,91579.0,93.8077,94.2359,93.7909,94.0932,91579.0
2019-03-22 09:35:00,112.06,112.41,111.84,112.27,35183.0,94.0932,94.3871,93.9085,94.2695,35183.0
2019-03-22 09:40:00,112.31,112.31,111.97,112.02,20897.0,94.3031,94.3031,94.0176,94.0596,20897.0
2019-03-22 09:45:00,112.02,112.02,111.54,111.6,44245.0,94.0596,94.0596,93.6566,93.7069,44245.0
2019-03-22 09:50:00,111.59,111.79,111.17,111.24,116400.0,93.6985,93.8665,93.3459,93.4046,116400.0
2019-03-22 09:55:00,111.19,111.35,111.09,111.16,68581.0,93.3627,93.497,93.2787,93.3375,68581.0
2019-03-22 10:00:00,111.12,111.29,110.94,110.94,27484.0,93.3039,93.4466,93.1527,93.1527,27484.0
2019-03-22 10:05:00,110.93,111.08,110.78,111.05,51214.0,93.1444,93.2703,93.0184,93.2451,51214.0
2019-03-22 10:10:00,111.0,111.15,110.93,111.05,28641.0,93.2031,93.3291,93.1444,93.2451,28641.0
2019-03-22 10:15:00,111.08,111.38,111.05,111.38,12644.0,93.2703,93.5222,93.2451,93.5222,12644.0
2019-03-22 10:20:00,111.37,111.4,111.13,111.17,20984.0,93.5138,93.539,93.3123,93.3459,20984.0
2019-03-22 10:25:00,111.14,111.19,110.91,110.96,25233.0,93.3207,93.3627,93.1276,93.1695,25233.0
2019-03-22 10:30:00,110.98,111.17,110.96,111.06,19383.0,93.1863,93.3459,93.1695,93.2535,19383.0
2019-03-22 10:35:00,111.05,111.1,110.99,111.0,15104.0,93.2451,93.2871,93.1947,93.2031,15104.0
2019-03-22 10:40:00,110.97,110.98,110.67,110.87,15918.0,93.1779,93.1863,92.926,93.094,15918.0
2019-03-22 10:45:00,110.85,110.86,110.54,110.57,23938.0,93.0772,93.0856,92.8169,92.8421,23938.0
2019-03-22 10:50:00,110.52,110.71,110.49,110.71,13089.0,92.8001,92.9596,92.7749,92.9596,13089.0
2019-03-22 10:55:00,110.74,110.86,110.59,110.59,16257.0,92.9848,93.0856,92.8589,92.8589,16257.0
2019-03-22 11:00:00,110.6,110.75,110.54,110.61,47134.0,92.8673,92.9932,92.8169,92.8757,47134.0
2019-03-22 11:05:00,110.62,110.77,110.6,110.66,22503.0,92.8841,93.01,92.8673,92.9176,22503.0
2019-03-22 11:10:00,110.63,110.82,110.53,110.8,25806.0,92.8925,93.052,92.8085,93.0352,25806.0
2019-03-22 11:15:00,110.8,110.83,110.54,110.75,26868.0,93.0352,93.0604,92.8169,92.9932,26868.0
2019-03-22 11:20:00,110.75,110.78,110.44,110.48,26615.0,92.9932,93.0184,92.7329,92.7665,26615.0
2019-03-22 11:25:00,110.48,110.69,110.46,110.51,36353.0,92.7665,92.9428,92.7497,92.7917,36353.0
2019-03-22 11:30:00,110.47,110.56,110.38,110.38,51767.0,92.7581,92.8337,92.6825,92.6825,51767.0
2019-03-22 11:35:00,110.39,110.53,110.37,110.41,23656.0,92.6909,92.8085,92.6741,92.7077,23656.0
2019-03-22 11:40:00,110.41,110.55,110.32,110.37,14304.0,92.7077,92.8253,92.6322,92.6741,14304.0
2019-03-22 11:45:00,110.32,110.41,110.27,110.32,16871.0,92.6322,92.7077,92.5902,92.6322,16871.0
2019-03-22 11:50:00,110.29,110.34,110.14,110.17,31119.0,92.607,92.6489,92.481,92.5062,31119.0
2019-03-22 11:55:00,110.18,110.31,109.95,109.96,25651.0,92.5146,92.6238,92.3215,92.3299,25651.0
2019-03-22 12:00:00,109.96,110.28,109.96,110.19,72101.0,92.3299,92.5986,92.3299,92.523,72101.0
2019-03-22 12:05:00,110.15,110.25,110.1,110.2,14812.0,92.4894,92.5734,92.4474,92.5314,14812.0
2019-03-22 12:10:00,110.21,110.26,110.1,110.1,22604.0,92.5398,92.5818,92.4474,92.4474,22604.0
2019-03-22 12:15:00,110.08,110.32,110.08,110.18,33740.0,92.4306,92.6322,92.4306,92.5146,33740.0
2019-03-22 12:20:00,110.19,110.45,110.17,110.35,24624.0,92.523,92.7413,92.5062,92.6573,24624.0
2019-03-22 12:25:00,110.37,110.37,110.1,110.16,24154.0,92.6741,92.6741,92.4474,92.4978,24154.0
2019-03-22 12:30:00,110.13,110.41,110.05,110.4,60683.0,92.4726,92.7077,92.4054,92.6993,60683.0
2019-03-22 12:35:00,110.4,110.4,110.27,110.27,72546.0,92.6993,92.6993,92.5902,92.5902,72546.0
2019-03-22 12:40:00,110.28,110.28,109.93,109.96,12375.0,92.5986,92.5986,92.3047,92.3299,12375.0
2019-03-22 12:45:00,109.98,110.15,109.96,110.04,9070.0,92.3467,92.4894,92.3299,92.397,9070.0
2019-03-22 12:50:00,110.01,110.41,109.99,110.41,12686.0,92.3719,92.7077,92.3551,92.7077,12686.0
2019-03-22 12:55:00,110.36,110.4,110.19,110.39,16848.0,92.6657,92.6993,92.523,92.6909,16848.0
2019-03-22 13:00:00,110.35,110.58,110.32,110.42,22279.0,92.6573,92.8505,92.6322,92.7161,22279.0
2019-03-22 13:05:00,110.4,110.55,110.3,110.55,12828.0,92.6993,92.8253,92.6154,92.8253,12828.0
2019-03-22 13:10:00,110.49,110.5,110.36,110.4,8408.0,92.7749,92.7833,92.6657,92.6993,8408.0
2019-03-22 13:15:00,110.44,110.44,110.31,110.38,11287.0,92.7329,92.7329,92.6238,92.6825,11287.0
2019-03-22 13:20:00,110.39,110.39,110.18,110.25,14183.0,92.6909,92.6909,92.5146,92.5734,14183.0
2019-03-22 13:25:00,110.23,110.23,110.01,110.08,14843.0,92.5566,92.5566,92.3719,92.4306,14843.0
2019-03-22 13:30:00,110.05,110.24,110.05,110.08,11868.0,92.4054,92.565,92.4054,92.4306,11868.0
2019-03-22 13:35:00,110.07,110.14,110.02,110.07,11188.0,92.4222,92.481,92.3803,92.4222,11188.0
2019-03-22 13:40:00,110.08,110.13,109.99,110.06,14266.0,92.4306,92.4726,92.3551,92.4138,14266.0
2019-03-22 13:45:00,110.06,110.06,109.91,109.92,15606.0,92.4138,92.4138,92.2879,92.2963,15606.0
2019-03-22 13:50:00,109.9,109.96,109.8,109.86,17776.0,92.2795,92.3299,92.1955,92.2459,17776.0
2019-03-22 13:55:00,109.83,109.86,109.67,109.74,10697.0,92.2207,92.2459,92.0864,92.1451,10697.0
2019-03-22 14:00:00,109.74,109.94,109.74,109.93,13519.0,92.1451,92.3131,92.1451,92.3047,13519.0
2019-03-22 14:05:00,109.93,109.98,109.85,109.96,23033.0,92.3047,92.3467,92.2375,92.3299,23033.0
2019-03-22 14:10:00,109.99,110.23,109.99,110.23,18154.0,92.3551,92.5566,92.3551,92.5566,18154.0
2019-03-22 14:15:00,110.2,110.29,110.15,110.15,15619.0,92.5314,92.607,92.4894,92.4894,15619.0
2019-03-22 14:20:00,110.15,110.24,110.12,110.17,16880.0,92.4894,92.565,92.4642,92.5062,16880.0
2019-03-22 14:25:00,110.17,110.25,110.11,110.15,17897.0,92.5062,92.5734,92.4558,92.4894,17897.0
2019-03-22 14:30:00,110.16,110.21,109.95,109.95,26446.0,92.4978,92.5398,92.3215,92.3215,26446.0
2019-03-22 14:35:00,109.97,110.05,109.94,109.99,11835.0,92.3383,92.4054,92.3131,92.3551,11835.0
2019-03-22 14:40:00,109.98,110.2,109.98,110.19,19953.0,92.3467,92.5314,92.3467,92.523,19953.0
2019-03-22 14:45:00,110.2,110.4,110.17,110.34,22753.0,92.5314,92.6993,92.5062,92.6489,22753.0
2019-03-22 14:50:00,110.34,110.48,110.31,110.38,15404.0,92.6489,92.7665,92.6238,92.6825,15404.0
2019-03-22 14:55:00,110.38,110.5,110.38,110.44,23497.0,92.6825,92.7833,92.6825,92.7329,23497.0
2019-03-22 15:00:00,110.44,110.64,110.42,110.42,26702.0,92.7329,92.9008,92.7161,92.7161,26702.0
2019-03-22 15:05:00,110.44,110.51,110.38,110.38,13234.0,92.7329,92.7917,92.6825,92.6825,13234.0
2019-03-22 15:10:00,110.37,110.41,110.23,110.28,22270.0,92.6741,92.7077,92.5566,92.5986,22270.0
2019-03-22 15:15:00,110.28,110.33,110.15,110.23,12140.0,92.5986,92.6406,92.4894,92.5566,12140.0
2019-03-22 15:20:00,110.23,110.27,110.17,110.24,16884.0,92.5566,92.5902,92.5062,92.565,16884.0
2019-03-22 15:25:00,110.24,110.27,110.03,110.03,33725.0,92.565,92.5902,92.3887,92.3887,33725.0
2019-03-22 15:30:00,110.01,110.03,109.81,109.83,41687.0,92.3719,92.3887,92.2039,92.2207,41687.0
2019-03-22 15:35:00,109.84,109.94,109.76,109.77,27569.0,92.2291,92.3131,92.1619,92.1703,27569.0
2019-03-22 15:40:00,109.76,109.82,109.55,109.78,97680.0,92.1619,92.2123,91.9856,92.1787,97680.0
2019-03-22 15:45:00,109.78,109.97,109.78,109.94,53017.0,92.1787,92.3383,92.1787,92.3131,53017.0
2019-03-22 15:50:00,109.94,109.97,109.81,109.93,54711.0,92.3131,92.3383,92.2039,92.3047,54711.0
2019-03-22 15:55:00,109.92,109.93,109.53,109.69,356089.0,92.2963,92.3047,91.9688,92.1032,356089.0
2019-03-25 09:30:00,108.07,108.61,107.79,108.57,111570.0,90.7429,91.1963,90.5078,91.1627,111570.0
2019-03-25 09:35:00,108.57,109.22,108.52,109.04,56957.0,91.1627,91.7085,91.1208,91.5574,56957.0
2019-03-25 09:40:00,109.01,109.02,108.38,108.38,46080.0,91.5322,91.5406,91.0032,91.0032,46080.0
2019-03-25 09:45:00,108.41,108.46,107.74,107.77,132362.0,91.0284,91.0704,90.4658,90.491,132362.0
2019-03-25 09:50:00,107.77,108.03,107.77,107.84,42769.0,90.491,90.7093,90.491,90.5498,42769.0
2019-03-25 09:55:00,107.86,107.94,107.62,107.64,43645.0,90.5666,90.6337,90.3651,90.3818,43645.0
2019-03-25 10:00:00,107.64,107.68,107.18,107.29,113571.0,90.3818,90.4154,89.9956,90.088,113571.0
2019-03-25 10:05:00,107.24,107.6,107.23,107.34,54077.0,90.046,90.3483,90.0376,90.1299,54077.0
2019-03-25 10:10:00,107.36,107.45,107.14,107.2,48536.0,90.1467,90.2223,89.962,90.0124,48536.0
2019-03-25 10:15:00,107.19,107.62,107.18,107.56,90215.0,90.004,90.3651,89.9956,90.3147,90215.0
2019-03-25 10:20:00,107.53,107.67,107.43,107.53,36645.0,90.2895,90.407,90.2055,90.2895,36645.0
2019-03-25 10:25:00,107.54,107.85,107.51,107.82,21830.0,90.2979,90.5582,90.2727,90.533,21830.0
2019-03-25 10:30:00,107.83,108.01,107.75,107.87,20221.0,90.5414,90.6925,90.4742,90.575,20221.0
2019-03-25 10:35:00,107.85,107.85,107.61,107.62,25672.0,90.5582,90.5582,90.3567,90.3651,25672.0
2019-03-25 10:40:00,107.62,107.85,107.59,107.77,25264.0,90.3651,90.5582,90.3399,90.491,25264.0
2019-03-25 10:45:00,107.77,107.89,107.69,107.88,22302.0,90.491,90.5918,90.4238,90.5834,22302.0
2019-03-25 10:50:00,107.88,108.07,107.87,107.87,34666.0,90.5834,90.7429,90.575,90.575,34666.0
2019-03-25 10:55:00,107.87,107.96,107.73,107.81,35272.0,90.575,90.6505,90.4574,90.5246,35272.0
2019-03-25 11:00:00,107.82,107.9,107.62,107.63,19407.0,90.533,90.6002,90.3651,90.3734,19407.0
2019-03-25 11:05:00,107.6,107.86,107.58,107.79,19426.0,90.3483,90.5666,90.3315,90.5078,19426.0
2019-03-25 11:10:00,107.8,107.92,107.68,107.91,17599.0,90.5162,90.617,90.4154,90.6086,17599.0
2019-03-25 11:15:00,107.87,107.97,107.81,107.86,18155.0,90.575,90.6589,90.5246,90.5666,18155.0
2019-03-25 11:20:00,107.87,108.02,107.84,107.91,37169.0,90.575,90.7009,90.5498,90.6086,37169.0
2019-03-25 11:25:00,107.92,108.02,107.89,107.98,37074.0,90.617,90.7009,90.5918,90.6673,37074.0
2019-03-25 11:30:00,107.98,107.98,107.52,107.55,68715.0,90.6673,90.6673,90.2811,90.3063,68715.0
2019-03-25 11:35:00,107.56,107.81,107.47,107.78,28042.0,90.3147,90.5246,90.2391,90.4994,28042.0
2019-03-25 11:40:00,107.81,107.83,107.58,107.59,19713.0,90.5246,90.5414,90.3315,90.3399,19713.0
2019-03-25 11:45:00,107.59,107.67,107.55,107.61,17986.0,90.3399,90.407,90.3063,90.3567,17986.0
2019-03-25 11:50:00,107.6,107.67,107.59,107.63,13777.0,90.3483,90.407,90.3399,90.3734,13777.0
2019-03-25 11:55:00,107.63,107.64,107.47,107.48,25096.0,90.3734,90.3818,90.2391,90.2475,25096.0
2019-03-25 12:00:00,107.49,107.53,107.36,107.47,20837.0,90.2559,90.2895,90.1467,90.2391,20837.0
2019-03-25 12:05:00,107.48,107.48,107.32,107.36,39425.0,90.2475,90.2475,90.1132,90.1467,39425.0
2019-03-25 12:10:00,107.33,107.4,107.18,107.22,28997.0,90.1215,90.1803,89.9956,90.0292,28997.0
2019-03-25 12:15:00,107.22,107.29,107.02,107.13,50994.0,90.0292,90.088,89.8613,89.9536,50994.0
2019-03-25 12:20:00,107.13,107.25,107.13,107.2,45783.0,89.9536,90.0544,89.9536,90.0124,45783.0
2019-03-25 12:25:00,107.19,107.24,107.09,107.13,55759.0,90.004,90.046,89.92,89.9536,55759.0
2019-03-25 12:30:00,107.12,107.18,106.87,106.94,43291.0,89.9452,89.9956,89.7353,89.7941,43291.0
2019-03-25 12:35:00,106.93,106.95,106.68,106.68,54052.0,89.7857,89.8025,89.5758,89.5758,54052.0
2019-03-25 12:40:00,106.68,106.75,106.53,106.58,35133.0,89.5758,89.6345,89.4498,89.4918,35133.0
2019-03-25 12:45:00,106.59,106.82,106.58,106.73,38413.0,89.5002,89.6933,89.4918,89.6177,38413.0
2019-03-25 12:50:00,106.75,106.9,106.71,106.89,33012.0,89.6345,89.7605,89.601,89.7521,33012.0
2019-03-25 12:55:00,106.88,106.99,106.83,106.99,23656.0,89.7437,89.8361,89.7017,89.8361,23656.0
2019-03-25 13:00:00,107.0,107.04,106.83,106.88,31330.0,89.8445,89.878,89.7017,89.7437,31330.0
2019-03-25 13:05:00,106.85,107.04,106.83,106.91,24133.0,89.7185,89.878,89.7017,89.7689,24133.0
2019-03-25 13:10:00,106.89,107.18,106.87,107.1,20210.0,89.7521,89.9956,89.7353,89.9284,20210.0
2019-03-25 13:15:00,107.1,107.11,106.92,106.94,20947.0,89.9284,89.9368,89.7773,89.7941,20947.0
2019-03-25 13:20:00,106.94,107.1,106.87,106.91,37890.0,89.7941,89.9284,89.7353,89.7689,37890.0
2019-03-25 13:25:00,106.92,106.97,106.77,106.8,24950.0,89.7773,89.8193,89.6513,89.6765,24950.0
2019-03-25 13:30:00,106.8,106.84,106.6,106.67,30994.0,89.6765,89.7101,89.5086,89.5674,30994.0
2019-03-25 13:35:00,106.69,106.79,106.59,106.68,39628.0,89.5842,89.6681,89.5002,89.5758,39628.0
2019-03-25 13:40:00,106.66,106.72,106.59,106.59,42133.0,89.559,89.6094,89.5002,89.5002,42133.0
2019-03-25 13:45:00,106.57,106.6,106.33,106.36,32935.0,89.4834,89.5086,89.2819,89.3071,32935.0
2019-03-25 13:50:00,106.38,106.62,106.37,106.44,63337.0,89.3239,89.5254,89.3155,89.3742,63337.0
2019-03-25 13:55:00,106.45,106.53,106.39,106.48,28418.0,89.3826,89.4498,89.3323,89.4078,28418.0
2019-03-25 14:00:00,106.48,106.72,106.46,106.63,19169.0,89.4078,89.6094,89.391,89.5338,19169.0
2019-03-25 14:05:00,106.6,106.6,106.42,106.46,30209.0,89.5086,89.5086,89.3575,89.391,30209.0
2019-03-25 14:10:00,106.42,106.52,106.38,106.5,29972.0,89.3575,89.4414,89.3239,89.4246,29972.0
2019-03-25 14:15:00,106.51,106.55,106.33,106.4,50944.0,89.433,89.4666,89.2819,89.3407,50944.0
2019-03-25 14:20:00,106.41,106.46,106.32,106.36,45494.0,89.3491,89.391,89.2735,89.3071,45494.0
2019-03-25 14:25:00,106.35,106.4,106.26,106.37,27717.0,89.2987,89.3407,89.2231,89.3155,27717.0
2019-03-25 14:30:00,106.35,106.56,106.34,106.56,66936.0,89.2987,89.475,89.2903,89.475,66936.0
2019-03-25 14:35:00,106.55,106.56,106.46,106.5,32690.0,89.4666,89.475,89.391,89.4246,32690.0
2019-03-25 14:40:00,106.49,106.6,106.46,106.54,81900.0,89.4162,89.5086,89.391,89.4582,81900.0
2019-03-25 14:45:00,106.54,106.62,106.49,106.53,81136.0,89.4582,89.5254,89.4162,89.4498,81136.0
2019-03-25 14:50:00,106.54,106.57,106.39,106.4,41298.0,89.4582,89.4834,89.3323,89.3407,41298.0
2019-03-25 14:55:00,106.39,106.44,106.32,106.44,69612.0,89.3323,89.3742,89.2735,89.3742,69612.0
2019-03-25 15:00:00,106.43,106.53,106.36,106.42,40782.0,89.3658,89.4498,89.3071,89.3575,40782.0
2019-03-25 15:05:00,106.43,106.54,106.35,106.48,58211.0,89.3658,89.4582,89.2987,89.4078,58211.0
2019-03-25 15:10:00,106.47,106.86,106.47,106.84,70626.0,89.3994,89.7269,89.3994,89.7101,70626.0
2019-03-25 15:15:00,106.84,106.91,106.81,106.84,44823.0,89.7101,89.7689,89.6849,89.7101,44823.0
2019-03-25 15:20:00,106.84,106.99,106.75,106.91,48763.0,89.7101,89.8361,89.6345,89.7689,48763.0
2019-03-25 15:25:00,106.9,107.09,106.89,107.09,108378.0,89.7605,89.92,89.7521,89.92,108378.0
2019-03-25 15:30:00,107.08,107.12,106.93,107.04,118032.0,89.9116,89.9452,89.7857,89.878,118032.0
2019-03-25 15:35:00,107.03,107.2,107.0,107.01,71538.0,89.8696,90.0124,89.8445,89.8529,71538.0
2019-03-25 15:40:00,107.01,107.2,107.0,107.17,85585.0,89.8529,90.0124,89.8445,89.9872,85585.0
2019-03-25 15:45:00,107.16,107.3,107.01,107.02,140102.0,89.9788,90.0964,89.8529,89.8613,140102.0
2019-03-25 15:50:00,107.02,107.16,107.01,107.08,102404.0,89.8613,89.9788,89.8529,89.9116,102404.0
2019-03-25 15:55:00,107.08,107.31,107.02,107.14,400578.0,89.9116,90.1048,89.8613,89.962,400578.0
2019-03-26 09:30:00,108.28,108.62,108.02,108.55,68402.0,90.9192,91.2047,90.7009,91.1459,68402.0
2019-03-26 09:35:00,108.55,108.75,108.41,108.52,30628.0,91.1459,91.3139,91.0284,91.1208,30628.0
2019-03-26 09:40:00,108.49,108.55,108.21,108.44,37233.0,91.0956,91.1459,90.8605,91.0536,37233.0
2019-03-26 09:45:00,108.39,108.43,108.0,108.23,28806.0,91.0116,91.0452,90.6841,90.8772,28806.0
2019-03-26 09:50:00,108.2,108.21,108.04,108.12,29581.0,90.8521,90.8605,90.7177,90.7849,29581.0
2019-03-26 09:55:00,108.09,108.11,107.88,108.09,24755.0,90.7597,90.7765,90.5834,90.7597,24755.0
2019-03-26 10:00:00,108.1,108.44,107.95,108.3,29667.0,90.7681,91.0536,90.6421,90.936,29667.0
2019-03-26 10:05:00,108.3,108.35,108.12,108.16,27060.0,90.936,90.978,90.7849,90.8185,27060.0
2019-03-26 10:10:00,108.14,108.3,108.06,108.24,16364.0,90.8017,90.936,90.7345,90.8856,16364.0
2019-03-26 10:15:00,108.25,108.32,108.19,108.3,32962.0,90.894,90.9528,90.8437,90.936,32962.0
2019-03-26 10:20:00,108.3,108.37,108.12,108.13,44460.0,90.936,90.9948,90.7849,90.7933,44460.0
2019-03-26 10:25:00,108.16,108.25,108.11,108.21,71027.0,90.8185,90.894,90.7765,90.8605,71027.0
2019-03-26 10:30:00,108.22,108.28,108.06,108.09,34733.0,90.8689,90.9192,90.7345,90.7597,34733.0
2019-03-26 10:35:00,108.07,108.11,107.98,108.05,29972.0,90.7429,90.7765,90.6673,90.7261,29972.0
2019-03-26 10:40:00,108.05,108.19,107.98,108.12,13380.0,90.7261,90.8437,90.6673,90.7849,13380.0
2019-03-26 10:45:00,108.12,108.38,108.12,108.37,21099.0,90.7849,91.0032,90.7849,90.9948,21099.0
2019-03-26 10:50:00,108.38,108.46,108.34,108.39,13152.0,91.0032,91.0704,90.9696,91.0116,13152.0
2019-03-26 10:55:00,108.4,108.51,108.31,108.32,30639.0,91.02,91.1124,90.9444,90.9528,30639.0
2019-03-26 11:00:00,108.32,108.37,108.27,108.33,15794.0,90.9528,90.9948,90.9108,90.9612,15794.0
2019-03-26 11:05:00,108.3,108.3,108.12,108.16,11529.0,90.936,90.936,90.7849,90.8185,11529.0
2019-03-26 11:10:00,108.15,108.15,108.0,108.02,10652.0,90.8101,90.8101,90.6841,90.7009,10652.0
2019-03-26 11:15:00,108.03,108.1,107.82,107.9,18933.0,90.7093,90.7681,90.533,90.6002,18933.0
2019-03-26 11:20:00,107.91,108.05,107.83,107.92,20298.0,90.6086,90.7261,90.5414,90.617,20298.0
2019-03-26 11:25:00,107.92,107.96,107.82,107.89,16049.0,90.617,90.6505,90.533,90.5918,16049.0
2019-03-26 11:30:00,107.87,107.91,107.74,107.88,16805.0,90.575,90.6086,90.4658,90.5834,16805.0
2019-03-26 11:35:00,107.85,108.07,107.85,108.07,12194.0,90.5582,90.7429,90.5582,90.7429,12194.0
2019-03-26 11:40:00,108.07,108.1,108.0,108.02,15491.0,90.7429,90.7681,90.6841,90.7009,15491.0
2019-03-26 11:45:00,108.02,108.02,107.71,107.81,38697.0,90.7009,90.7009,90.4406,90.5246,38697.0
2019-03-26 11:50:00,107.79,107.79,107.61,107.7,19132.0,90.5078,90.5078,90.3567,90.4322,19132.0
2019-03-26 11:55:00,107.7,107.81,107.66,107.8,9335.0,90.4322,90.5246,90.3986,90.5162,9335.0
2019-03-26 12:00:00,107.78,107.95,107.75,107.92,20043.0,90.4994,90.6421,90.4742,90.617,20043.0
2019-03-26 12:05:00,107.92,107.99,107.83,107.9,11089.0,90.617,90.6757,90.5414,90.6002,11089.0
2019-03-26 12:10:00,107.91,107.94,107.84,107.91,8627.0,90.6086,90.6337,90.5498,90.6086,8627.0
2019-03-26 12:15:00,107.93,108.06,107.9,108.06,8142.0,90.6253,90.7345,90.6002,90.7345,8142.0
2019-03-26 12:20:00,108.05,108.07,107.8,107.82,14750.0,90.7261,90.7429,90.5162,90.533,14750.0
2019-03-26 12:25:00,107.79,107.88,107.67,107.74,13821.0,90.5078,90.5834,90.407,90.4658,13821.0
2019-03-26 12:30:00,107.77,107.85,107.68,107.7,11189.0,90.491,90.5582,90.4154,90.4322,11189.0
2019-03-26 12:35:00,107.71,107.78,107.63,107.67,10119.0,90.4406,90.4994,90.3734,90.407,10119.0
2019-03-26 12:40:00,107.67,107.72,107.59,107.63,18922.0,90.407,90.449,90.3399,90.3734,18922.0
2019-03-26 12:45:00,107.61,107.67,107.52,107.57,12712.0,90.3567,90.407,90.2811,90.3231,12712.0
2019-03-26 12:50:00,107.57,107.79,107.57,107.77,13917.0,90.3231,90.5078,90.3231,90.491,13917.0
2019-03-26 12:55:00,107.79,107.85,107.74,107.85,14024.0,90.5078,90.5582,90.4658,90.5582,14024.0
2019-03-26 13:00:00,107.84,107.9,107.76,107.79,14931.0,90.5498,90.6002,90.4826,90.5078,14931.0
2019-03-26 13:05:00,107.79,107.85,107.76,107.82,7864.0,90.5078,90.5582,90.4826,90.533,7864.0
2019-03-26 13:10:00,107.82,107.9,107.82,107.87,8927.0,90.533,90.6002,90.533,90.575,8927.0
2019-03-26 13:15:00,107.87,107.91,107.82,107.87,8487.0,90.575,90.6086,90.533,90.575,8487.0
2019-03-26 13:20:00,107.86,107.89,107.76,107.79,7735.0,90.5666,90.5918,90.4826,90.5078,7735.0
2019-03-26 13:25:00,107.77,107.77,107.69,107.7,8555.0,90.491,90.491,90.4238,90.4322,8555.0
2019-03-26 13:30:00,107.71,107.71,107.53,107.55,10728.0,90.4406,90.4406,90.2895,90.3063,10728.0
2019-03-26 13:35:00,107.56,107.6,107.42,107.59,22618.0,90.3147,90.3483,90.1971,90.3399,22618.0
2019-03-26 13:40:00,107.64,107.65,107.59,107.64,9017.0,90.3818,90.3902,90.3399,90.3818,9017.0
2019-03-26 13:45:00,107.66,107.7,107.63,107.65,7924.0,90.3986,90.4322,90.3734,90.3902,7924.0
2019-03-26 13:50:00,107.65,107.77,107.49,107.51,27990.0,90.3902,90.491,90.2559,90.2727,27990.0
2019-03-26 13:55:00,107.54,107.55,107.45,107.48,19755.0,90.2979,90.3063,90.2223,90.2475,19755.0
2019-03-26 14:00:00,107.46,107.52,107.4,107.52,14085.0,90.2307,90.2811,90.1803,90.2811,14085.0
2019-03-26 14:05:00,107.53,107.73,107.52,107.64,16548.0,90.2895,90.4574,90.2811,90.3818,16548.0
2019-03-26 14:10:00,107.62,107.63,107.55,107.58,12898.0,90.3651,90.3734,90.3063,90.3315,12898.0
2019-03-26 14:15:00,107.58,107.7,107.57,107.69,14104.0,90.3315,90.4322,90.3231,90.4238,14104.0
2019-03-26 14:20:00,107.69,107.72,107.63,107.68,11332.0,90.4238,90.449,90.3734,90.4154,11332.0
2019-03-26 14:25:00,107.68,107.69,107.47,107.47,13354.0,90.4154,90.4238,90.2391,90.2391,13354.0
2019-03-26 14:30:00,107.48,107.57,107.39,107.57,19420.0,90.2475,90.3231,90.1719,90.3231,19420.0
2019-03-26 14:35:00,107.55,107.7,107.55,107.69,11750.0,90.3063,90.4322,90.3063,90.4238,11750.0
2019-03-26 14:40:00,107.69,107.86,107.68,107.86,12426.0,90.4238,90.5666,90.4154,90.5666,12426.0
2019-03-26 14:45:00,107.88,107.88,107.78,107.79,12894.0,90.5834,90.5834,90.4994,90.5078,12894.0
2019-03-26 14:50:00,107.81,107.81,107.63,107.64,12814.0,90.5246,90.5246,90.3734,90.3818,12814.0
2019-03-26 14:55:00,107.63,107.92,107.62,107.9,19452.0,90.3734,90.617,90.3651,90.6002,19452.0
2019-03-26 15:00:00,107.89,108.0,107.88,107.97,14590.0,90.5918,90.6841,90.5834,90.6589,14590.0
2019-03-26 15:05:00,107.98,108.04,107.92,107.97,14205.0,90.6673,90.7177,90.617,90.6589,14205.0
2019-03-26 15:10:00,107.96,108.01,107.86,107.88,21177.0,90.6505,90.6925,90.5666,90.5834,21177.0
2019-03-26 15:15:00,107.87,107.9,107.75,107.76,18241.0,90.575,90.6002,90.4742,90.4826,18241.0
2019-03-26 15:20:00,107.75,107.87,107.73,107.78,16717.0,90.4742,90.575,90.4574,90.4994,16717.0
2019-03-26 15:25:00,107.76,107.86,107.73,107.76,20328.0,90.4826,90.5666,90.4574,90.4826,20328.0
2019-03-26 15:30:00,107.76,107.92,107.68,107.92,37962.0,90.4826,90.617,90.4154,90.617,37962.0
2019-03-26 15:35:00,107.91,107.98,107.86,107.88,34930.0,90.6086,90.6673,90.5666,90.5834,34930.0
2019-03-26 15:40:00,107.89,107.94,107.84,107.87,36629.0,90.5918,90.6337,90.5498,90.575,36629.0
2019-03-26 15:45:00,107.86,107.92,107.8,107.82,56631.0,90.5666,90.617,90.5162,90.533,56631.0
2019-03-26 15:50:00,107.83,107.97,107.82,107.92,60376.0,90.5414,90.6589,90.533,90.617,60376.0
2019-03-26 15:55:00,107.93,108.44,107.92,108.34,304381.0,90.6253,91.0536,90.617,90.9696,304381.0
2019-03-27 09:30:00,108.39,108.83,108.39,108.64,43911.0,91.0116,91.3811,91.0116,91.2215,43911.0
2019-03-27 09:35:00,108.7,108.79,107.17,107.69,129158.0,91.2719,91.3475,89.9872,90.4238,129158.0
2019-03-27 09:40:00,107.67,107.78,106.81,107.01,79302.0,90.407,90.4994,89.6849,89.8529,79302.0
2019-03-27 09:45:00,107.02,107.2,106.56,106.56,69371.0,89.8613,90.0124,89.475,89.475,69371.0
2019-03-27 09:50:00,106.61,107.12,106.56,106.9,61082.0,89.517,89.9452,89.475,89.7605,61082.0
2019-03-27 09:55:00,106.9,106.91,106.7,106.84,28695.0,89.7605,89.7689,89.5926,89.7101,28695.0
2019-03-27 10:00:00,106.92,107.06,106.75,107.0,91663.0,89.7773,89.8948,89.6345,89.8445,91663.0
2019-03-27 10:05:00,107.0,107.28,106.95,107.1,54554.0,89.8445,90.0796,89.8025,89.9284,54554.0
2019-03-27 10:10:00,107.15,107.36,107.05,107.34,15888.0,89.9704,90.1467,89.8864,90.1299,15888.0
2019-03-27 10:15:00,107.32,107.32,107.11,107.25,27741.0,90.1132,90.1132,89.9368,90.0544,27741.0
2019-03-27 10:20:00,107.25,107.73,107.24,107.7,53385.0,90.0544,90.4574,90.046,90.4322,53385.0
2019-03-27 10:25:00,107.7,107.76,107.38,107.43,23568.0,90.4322,90.4826,90.1635,90.2055,23568.0
2019-03-27 10:30:00,107.45,107.55,107.28,107.33,19911.0,90.2223,90.3063,90.0796,90.1215,19911.0
2019-03-27 10:35:00,107.38,107.42,107.19,107.26,16831.0,90.1635,90.1971,90.004,90.0628,16831.0
2019-03-27 10:40:00,107.24,107.24,106.65,106.72,49040.0,90.046,90.046,89.5506,89.6094,49040.0
2019-03-27 10:45:00,106.71,106.76,106.51,106.52,26596.0,89.601,89.6429,89.433,89.4414,26596.0
2019-03-27 10:50:00,106.5,106.64,106.41,106.55,25508.0,89.4246,89.5422,89.3491,89.4666,25508.0
2019-03-27 10:55:00,106.55,106.69,106.45,106.62,129786.0,89.4666,89.5842,89.3826,89.5254,129786.0
2019-03-27 11:00:00,106.6,106.78,106.5,106.5,32593.0,89.5086,89.6597,89.4246,89.4246,32593.0
2019-03-27 11:05:00,106.48,106.65,106.48,106.57,20783.0,89.4078,89.5506,89.4078,89.4834,20783.0
2019-03-27 11:10:00,106.6,106.68,106.31,106.33,16722.0,89.5086,89.5758,89.2651,89.2819,16722.0
2019-03-27 11:15:00,106.33,106.4,106.18,106.3,52456.0,89.2819,89.3407,89.1559,89.2567,52456.0
2019-03-27 11:20:00,106.3,106.52,106.25,106.52,55602.0,89.2567,89.4414,89.2147,89.4414,55602.0
2019-03-27 11:25:00,106.52,106.55,105.96,106.0,61012.0,89.4414,89.4666,88.9712,89.0048,61012.0
2019-03-27 11:30:00,106.0,106.27,105.87,105.88,43610.0,89.0048,89.2315,88.8956,88.904,43610.0
2019-03-27 11:35:00,105.89,105.89,105.76,105.81,35797.0,88.9124,88.9124,88.8033,88.8453,35797.0
2019-03-27 11:40:00,105.79,105.87,105.56,105.57,74919.0,88.8285,88.8956,88.6353,88.6437,74919.0
2019-03-27 11:45:00,105.54,105.68,105.5,105.54,43995.0,88.6185,88.7361,88.585,88.6185,43995.0
2019-03-27 11:50:00,105.5,105.71,105.44,105.7,54449.0,88.585,88.7613,88.5346,88.7529,54449.0
2019-03-27 11:55:00,105.71,105.98,105.66,105.95,36192.0,88.7613,88.988,88.7193,88.9628,36192.0
2019-03-27 12:00:00,105.93,106.18,105.87,106.18,38449.0,88.946,89.1559,88.8956,89.1559,38449.0
2019-03-27 12:05:00,106.19,106.29,106.02,106.04,40540.0,89.1643,89.2483,89.0216,89.0384,40540.0
2019-03-27 12:10:00,106.05,106.22,105.99,106.01,12313.0,89.0468,89.1895,88.9964,89.0132,12313.0
2019-03-27 12:15:00,106.0,106.14,106.0,106.08,20400.0,89.0048,89.1223,89.0048,89.072,20400.0
2019-03-27 12:20:00,106.1,106.27,106.09,106.22,26926.0,89.0888,89.2315,89.0804,89.1895,26926.0
2019-03-27 12:25:00,106.22,106.23,106.08,106.18,16479.0,89.1895,89.1979,89.072,89.1559,16479.0
2019-03-27 12:30:00,106.18,106.29,106.13,106.22,32653.0,89.1559,89.2483,89.1139,89.1895,32653.0
2019-03-27 12:35:00,106.21,106.22,106.11,106.15,16796.0,89.1811,89.1895,89.0972,89.1307,16796.0
2019-03-27 12:40:00,106.15,106.15,106.01,106.09,19478.0,89.1307,89.1307,89.0132,89.0804,19478.0
2019-03-27 12:45:00,106.09,106.15,105.92,105.95,19807.0,89.0804,89.1307,88.9376,88.9628,19807.0
2019-03-27 12:50:00,105.94,106.09,105.88,106.04,19216.0,88.9544,89.0804,88.904,89.0384,19216.0
2019-03-27 12:55:00,106.01,106.01,105.78,105.79,10220.0,89.0132,89.0132,88.8201,88.8285,10220.0
2019-03-27 13:00:00,105.81,105.83,105.61,105.61,16799.0,88.8453,88.862,88.6773,88.6773,16799.0
2019-03-27 13:05:00,105.62,105.73,105.6,105.62,17307.0,88.6857,88.7781,88.6689,88.6857,17307.0
2019-03-27 13:10:00,105.62,106.26,105.62,106.26,29955.0,88.6857,89.2231,88.6857,89.2231,29955.0
2019-03-27 13:15:00,106.22,106.29,105.9,106.0,49036.0,89.1895,89.2483,88.9208,89.0048,49036.0
2019-03-27 13:20:00,105.96,106.05,105.87,105.98,27414.0,88.9712,89.0468,88.8956,88.988,27414.0
2019-03-27 13:25:00,105.97,106.06,105.92,105.97,19394.0,88.9796,89.0552,88.9376,88.9796,19394.0
2019-03-27 13:30:00,105.95,106.0,105.84,105.85,23870.0,88.9628,89.0048,88.8704,88.8788,23870.0
2019-03-27 13:35:00,105.84,105.84,105.72,105.83,13308.0,88.8704,88.8704,88.7697,88.862,13308.0
2019-03-27 13:40:00,105.84,105.95,105.83,105.95,15769.0,88.8704,88.9628,88.862,88.9628,15769.0
2019-03-27 13:45:00,105.95,105.98,105.87,105.93,18047.0,88.9628,88.988,88.8956,88.946,18047.0
2019-03-27 13:50:00,105.92,105.95,105.89,105.94,27007.0,88.9376,88.9628,88.9124,88.9544,27007.0
2019-03-27 13:55:00,105.95,105.98,105.87,105.87,33813.0,88.9628,88.988,88.8956,88.8956,33813.0
2019-03-27 14:00:00,105.87,105.95,105.77,105.92,37355.0,88.8956,88.9628,88.8117,88.9376,37355.0
2019-03-27 14:05:00,105.93,105.96,105.84,105.88,23911.0,88.946,88.9712,88.8704,88.904,23911.0
2019-03-27 14:10:00,105.89,106.02,105.88,105.95,43762.0,88.9124,89.0216,88.904,88.9628,43762.0
2019-03-27 14:15:00,105.95,105.98,105.76,105.77,25408.0,88.9628,88.988,88.8033,88.8117,25408.0
2019-03-27 14:20:00,105.77,105.8,105.66,105.77,21258.0,88.8117,88.8369,88.7193,88.8117,21258.0
2019-03-27 14:25:00,105.76,105.89,105.69,105.88,16484.0,88.8033,88.9124,88.7445,88.904,16484.0
2019-03-27 14:30:00,105.88,106.0,105.85,105.91,24937.0,88.904,89.0048,88.8788,88.9292,24937.0
2019-03-27 14:35:00,105.91,106.03,105.75,105.75,24147.0,88.9292,89.03,88.7949,88.7949,24147.0
2019-03-27 14:40:00,105.76,105.88,105.76,105.87,19597.0,88.8033,88.904,88.8033,88.8956,19597.0
2019-03-27 14:45:00,105.87,105.91,105.77,105.78,57679.0,88.8956,88.9292,88.8117,88.8201,57679.0
2019-03-27 14:50:00,105.78,105.94,105.77,105.79,36510.0,88.8201,88.9544,88.8117,88.8285,36510.0
2019-03-27 14:55:00,105.8,105.87,105.71,105.76,38641.0,88.8369,88.8956,88.7613,88.8033,38641.0
2019-03-27 15:00:00,105.78,105.82,105.7,105.75,33598.0,88.8201,88.8537,88.7529,88.7949,33598.0
2019-03-27 15:05:00,105.75,105.79,105.68,105.75,84592.0,88.7949,88.8285,88.7361,88.7949,84592.0
2019-03-27 15:10:00,105.75,105.85,105.69,105.82,53752.0,88.7949,88.8788,88.7445,88.8537,53752.0
2019-03-27 15:15:00,105.81,105.81,105.69,105.8,31538.0,88.8453,88.8453,88.7445,88.8369,31538.0
2019-03-27 15:20:00,105.81,105.89,105.71,105.81,84590.0,88.8453,88.9124,88.7613,88.8453,84590.0
2019-03-27 15:25:00,105.81,105.91,105.74,105.9,58197.0,88.8453,88.9292,88.7865,88.9208,58197.0
2019-03-27 15:30:00,105.91,106.04,105.9,106.02,77846.0,88.9292,89.0384,88.9208,89.0216,77846.0
2019-03-27 15:35:00,106.02,106.04,106.0,106.02,133858.0,89.0216,89.0384,89.0048,89.0216,133858.0
2019-03-27 15:40:00,106.02,106.09,106.01,106.03,71882.0,89.0216,89.0804,89.0132,89.03,71882.0
2019-03-27 15:45:00,106.04,106.11,106.0,106.0,131056.0,89.0384,89.0972,89.0048,89.0048,131056.0
2019-03-27 15:50:00,106.0,106.03,105.89,105.9,108720.0,89.0048,89.03,88.9124,88.9208,108720.0
2019-03-27 15:55:00,105.9,106.0,105.86,105.96,163524.0,88.9208,89.0048,88.8872,88.9712,163524.0
2019-03-28 09:30:00,105.99,106.23,105.5,105.64,63214.0,88.9964,89.1979,88.585,88.7025,63214.0
2019-03-28 09:35:00,105.7,106.09,105.67,105.94,33464.0,88.7529,89.0804,88.7277,88.9544,33464.0
2019-03-28 09:40:00,105.96,106.28,105.79,106.24,13793.0,88.9712,89.2399,88.8285,89.2063,13793.0
2019-03-28 09:45:00,106.3,106.39,106.19,106.29,20406.0,89.2567,89.3323,89.1643,89.2483,20406.0
2019-03-28 09:50:00,106.3,106.32,105.84,105.93,49509.0,89.2567,89.2735,88.8704,88.946,49509.0
2019-03-28 09:55:00,105.93,106.23,105.87,106.2,66733.0,88.946,89.1979,88.8956,89.1727,66733.0
2019-03-28 10:00:00,106.22,106.4,106.11,106.35,88069.0,89.1895,89.3407,89.0972,89.2987,88069.0
2019-03-28 10:05:00,106.37,106.38,106.15,106.2,37360.0,89.3155,89.3239,89.1307,89.1727,37360.0
2019-03-28 10:10:00,106.21,106.25,105.98,106.02,38796.0,89.1811,89.2147,88.988,89.0216,38796.0
2019-03-28 10:15:00,106.03,106.14,105.94,106.03,23352.0,89.03,89.1223,88.9544,89.03,23352.0
2019-03-28 10:20:00,106.05,106.15,106.02,106.12,18396.0,89.0468,89.1307,89.0216,89.1056,18396.0
2019-03-28 10:25:00,106.09,106.11,105.98,106.05,26724.0,89.0804,89.0972,88.988,89.0468,26724.0
2019-03-28 10:30:00,106.05,106.22,106.01,106.18,17729.0,89.0468,89.1895,89.0132,89.1559,17729.0
2019-03-28 10:35:00,106.19,106.25,106.04,106.04,25653.0,89.1643,89.2147,89.0384,89.0384,25653.0
2019-03-28 10:40:00,106.04,106.09,105.96,105.98,11823.0,89.0384,89.0804,88.9712,88.988,11823.0
2019-03-28 10:45:00,106.0,106.09,105.82,105.84,58453.0,89.0048,89.0804,88.8537,88.8704,58453.0
2019-03-28 10:50:00,105.84,105.86,105.57,105.61,23734.0,88.8704,88.8872,88.6437,88.6773,23734.0
2019-03-28 10:55:00,105.6,105.71,105.54,105.54,41056.0,88.6689,88.7613,88.6185,88.6185,41056.0
2019-03-28 11:00:00,105.55,105.61,105.25,105.29,65644.0,88.6269,88.6773,88.375,88.4086,65644.0
2019-03-28 11:05:00,105.29,105.29,104.97,105.09,72483.0,88.4086,88.4086,88.1399,88.2407,72483.0
2019-03-28 11:10:00,105.09,105.15,104.95,105.03,52593.0,88.2407,88.2911,88.1231,88.1903,52593.0
2019-03-28 11:15:00,105.01,105.01,104.59,104.63,64079.0,88.1735,88.1735,87.8209,87.8544,64079.0
2019-03-28 11:20:00,104.62,104.78,104.31,104.34,109105.0,87.846,87.9804,87.5858,87.6109,109105.0
2019-03-28 11:25:00,104.34,104.36,104.07,104.17,112432.0,87.6109,87.6277,87.3842,87.4682,112432.0
2019-03-28 11:30:00,104.19,104.44,104.15,104.3,112561.0,87.485,87.6949,87.4514,87.5774,112561.0
2019-03-28 11:35:00,104.31,104.32,104.13,104.25,111547.0,87.5858,87.5941,87.4346,87.5354,111547.0
2019-03-28 11:40:00,104.22,104.24,103.91,104.07,86624.0,87.5102,87.527,87.2499,87.3842,86624.0
2019-03-28 11:45:00,104.06,104.34,103.95,104.25,45158.0,87.3758,87.6109,87.2835,87.5354,45158.0
2019-03-28 11:50:00,104.24,104.31,103.97,104.01,77100.0,87.527,87.5858,87.3003,87.3339,77100.0
2019-03-28 11:55:00,104.03,104.1,103.83,103.99,71110.0,87.3506,87.4094,87.1827,87.3171,71110.0
2019-03-28 12:00:00,103.97,104.05,103.9,103.99,56076.0,87.3003,87.3674,87.2415,87.3171,56076.0
2019-03-28 12:05:00,103.96,104.05,103.89,103.93,43551.0,87.2919,87.3674,87.2331,87.2667,43551.0
2019-03-28 12:10:00,103.92,103.94,103.8,103.84,37074.0,87.2583,87.2751,87.1575,87.1911,37074.0
2019-03-28 12:15:00,103.84,104.03,103.63,104.01,104497.0,87.1911,87.3506,87.0148,87.3339,104497.0
2019-03-28 12:20:00,104.02,104.23,104.01,104.14,43031.0,87.3422,87.5186,87.3339,87.443,43031.0
2019-03-28 12:25:00,104.15,104.28,104.09,104.13,45372.0,87.4514,87.5606,87.401,87.4346,45372.0
2019-03-28 12:30:00,104.14,104.24,104.14,104.24,43658.0,87.443,87.527,87.443,87.527,43658.0
2019-03-28 12:35:00,104.25,104.33,104.14,104.25,73627.0,87.5354,87.6025,87.443,87.5354,73627.0
2019-03-28 12:40:00,104.24,104.36,104.19,104.26,70557.0,87.527,87.6277,87.485,87.5438,70557.0
2019-03-28 12:45:00,104.26,104.39,104.25,104.38,15008.0,87.5438,87.6529,87.5354,87.6445,15008.0
2019-03-28 12:50:00,104.38,104.46,104.33,104.42,67202.0,87.6445,87.7117,87.6025,87.6781,67202.0
2019-03-28 12:55:00,104.42,104.59,104.31,104.58,38422.0,87.6781,87.8209,87.5858,87.8125,38422.0
2019-03-28 13:00:00,104.59,104.62,104.47,104.52,64294.0,87.8209,87.846,87.7201,87.7621,64294.0
2019-03-28 13:05:00,104.52,104.55,104.42,104.5,22089.0,87.7621,87.7873,87.6781,87.7453,22089.0
2019-03-28 13:10:00,104.48,104.54,104.47,104.48,33466.0,87.7285,87.7789,87.7201,87.7285,33466.0
2019-03-28 13:15:00,104.48,104.53,104.4,104.5,38416.0,87.7285,87.7705,87.6613,87.7453,38416.0
2019-03-28 13:20:00,104.52,104.73,104.49,104.72,57078.0,87.7621,87.9384,87.7369,87.93,57078.0
2019-03-28 13:25:00,104.72,104.84,104.61,104.76,160121.0,87.93,88.0308,87.8377,87.9636,160121.0
2019-03-28 13:30:00,104.75,104.8,104.66,104.7,45090.0,87.9552,87.9972,87.8796,87.9132,45090.0
2019-03-28 13:35:00,104.68,104.74,104.67,104.69,14187.0,87.8964,87.9468,87.888,87.9048,14187.0
2019-03-28 13:40:00,104.7,104.72,104.64,104.72,13992.0,87.9132,87.93,87.8628,87.93,13992.0
2019-03-28 13:45:00,104.72,104.78,104.69,104.72,32325.0,87.93,87.9804,87.9048,87.93,32325.0
2019-03-28 13:50:00,104.71,104.81,104.7,104.72,40476.0,87.9216,88.0056,87.9132,87.93,40476.0
2019-03-28 13:55:00,104.72,104.73,104.67,104.7,16955.0,87.93,87.9384,87.888,87.9132,16955.0
2019-03-28 14:00:00,104.7,104.73,104.58,104.68,19865.0,87.9132,87.9384,87.8125,87.8964,19865.0
2019-03-28 14:05:00,104.66,104.68,104.6,104.65,36170.0,87.8796,87.8964,87.8293,87.8712,36170.0
2019-03-28 14:10:00,104.64,104.72,104.6,104.62,82652.0,87.8628,87.93,87.8293,87.846,82652.0
2019-03-28 14:15:00,104.62,104.63,104.56,104.56,45838.0,87.846,87.8544,87.7957,87.7957,45838.0
2019-03-28 14:20:00,104.56,104.58,104.47,104.58,45977.0,87.7957,87.8125,87.7201,87.8125,45977.0
2019-03-28 14:25:00,104.57,104.67,104.54,104.65,29093.0,87.8041,87.888,87.7789,87.8712,29093.0
2019-03-28 14:30:00,104.65,104.69,104.52,104.52,42295.0,87.8712,87.9048,87.7621,87.7621,42295.0
2019-03-28 14:35:00,104.52,104.66,104.52,104.61,15830.0,87.7621,87.8796,87.7621,87.8377,15830.0
2019-03-28 14:40:00,104.61,104.67,104.58,104.64,34854.0,87.8377,87.888,87.8125,87.8628,34854.0
2019-03-28 14:45:00,104.62,104.83,104.62,104.83,27467.0,87.846,88.0224,87.846,88.0224,27467.0
2019-03-28 14:50:00,104.82,104.89,104.79,104.87,35281.0,88.014,88.0728,87.9888,88.056,35281.0
2019-03-28 14:55:00,104.87,104.95,104.85,104.92,35423.0,88.056,88.1231,88.0392,88.0979,35423.0
2019-03-28 15:00:00,104.92,105.12,104.87,105.04,28264.0,88.0979,88.2659,88.056,88.1987,28264.0
2019-03-28 15:05:00,105.03,105.08,104.99,105.01,18734.0,88.1903,88.2323,88.1567,88.1735,18734.0
2019-03-28 15:10:00,105.02,105.12,105.01,105.03,14776.0,88.1819,88.2659,88.1735,88.1903,14776.0
2019-03-28 15:15:00,105.02,105.07,104.97,105.01,21964.0,88.1819,88.2239,88.1399,88.1735,21964.0
2019-03-28 15:20:00,105.0,105.04,104.94,104.98,48866.0,88.1651,88.1987,88.1147,88.1483,48866.0
2019-03-28 15:25:00,104.98,105.13,104.97,104.99,41074.0,88.1483,88.2743,88.1399,88.1567,41074.0
2019-03-28 15:30:00,104.99,105.11,104.99,105.06,31186.0,88.1567,88.2575,88.1567,88.2155,31186.0
2019-03-28 15:35:00,105.06,105.27,105.04,105.18,48556.0,88.2155,88.3918,88.1987,88.3163,48556.0
2019-03-28 15:40:00,105.19,105.24,105.13,105.13,43747.0,88.3247,88.3666,88.2743,88.2743,43747.0
2019-03-28 15:45:00,105.13,105.22,105.05,105.07,49230.0,88.2743,88.3498,88.2071,88.2239,49230.0
2019-03-28 15:50:00,105.08,105.13,104.98,105.1,91219.0,88.2323,88.2743,88.1483,88.2491,91219.0
2019-03-28 15:55:00,105.1,105.11,104.9,104.91,207481.0,88.2491,88.2575,88.0812,88.0896,207481.0
2019-03-29 09:30:00,106.09,106.55,105.88,106.16,101920.0,89.0804,89.4666,88.904,89.1391,101920.0
2019-03-29 09:35:00,106.14,106.63,105.95,106.21,63576.0,89.1223,89.5338,88.9628,89.1811,63576.0
2019-03-29 09:40:00,106.24,106.41,105.82,105.96,45513.0,89.2063,89.3491,88.8537,88.9712,45513.0
2019-03-29 09:45:00,105.97,106.04,105.6,105.6,34924.0,88.9796,89.0384,88.6689,88.6689,34924.0
2019-03-29 09:50:00,105.59,105.76,105.35,105.76,46792.0,88.6605,88.8033,88.459,88.8033,46792.0
2019-03-29 09:55:00,105.74,105.89,105.7,105.77,35774.0,88.7865,88.9124,88.7529,88.8117,35774.0
2019-03-29 10:00:00,105.75,105.88,105.66,105.86,42780.0,88.7949,88.904,88.7193,88.8872,42780.0
2019-03-29 10:05:00,105.88,106.09,105.86,106.08,33336.0,88.904,89.0804,88.8872,89.072,33336.0
2019-03-29 10:10:00,106.1,106.14,105.9,106.02,42476.0,89.0888,89.1223,88.9208,89.0216,42476.0
2019-03-29 10:15:00,106.03,106.17,105.99,106.17,25600.0,89.03,89.1475,88.9964,89.1475,25600.0
2019-03-29 10:20:00,106.17,106.21,105.98,106.03,38249.0,89.1475,89.1811,88.988,89.03,38249.0
2019-03-29 10:25:00,106.04,106.2,106.0,106.2,28682.0,89.0384,89.1727,89.0048,89.1727,28682.0
2019-03-29 10:30:00,106.22,106.22,105.96,106.05,28572.0,89.1895,89.1895,88.9712,89.0468,28572.0
2019-03-29 10:35:00,106.05,106.1,105.93,106.0,21231.0,89.0468,89.0888,88.946,89.0048,21231.0
2019-03-29 10:40:00,106.0,106.04,105.7,105.7,28166.0,89.0048,89.0384,88.7529,88.7529,28166.0
2019-03-29 10:45:00,105.69,105.85,105.66,105.71,20175.0,88.7445,88.8788,88.7193,88.7613,20175.0
2019-03-29 10:50:00,105.69,105.69,105.39,105.41,26194.0,88.7445,88.7445,88.4926,88.5094,26194.0
2019-03-29 10:55:00,105.42,105.6,105.4,105.54,21466.0,88.5178,88.6689,88.501,88.6185,21466.0
2019-03-29 11:00:00,105.56,105.88,105.56,105.88,40775.0,88.6353,88.904,88.6353,88.904,40775.0
2019-03-29 11:05:00,105.88,105.92,105.63,105.71,29181.0,88.904,88.9376,88.6941,88.7613,29181.0
2019-03-29 11:10:00,105.7,105.82,105.68,105.71,28341.0,88.7529,88.8537,88.7361,88.7613,28341.0
2019-03-29 11:15:00,105.72,105.79,105.68,105.73,14264.0,88.7697,88.8285,88.7361,88.7781,14264.0
2019-03-29 11:20:00,105.73,105.83,105.66,105.82,18685.0,88.7781,88.862,88.7193,88.8537,18685.0
2019-03-29 11:25:00,105.81,106.09,105.79,106.09,41763.0,88.8453,89.0804,88.8285,89.0804,41763.0
2019-03-29 11:30:00,106.1,106.11,105.99,106.05,19275.0,89.0888,89.0972,88.9964,89.0468,19275.0
2019-03-29 11:35:00,106.05,106.05,105.87,105.98,29409.0,89.0468,89.0468,88.8956,88.988,29409.0
2019-03-29 11:40:00,105.98,106.08,105.98,106.03,25035.0,88.988,89.072,88.988,89.03,25035.0
2019-03-29 11:45:00,106.03,106.1,105.99,106.05,22212.0,89.03,89.0888,88.9964,89.0468,22212.0
2019-03-29 11:50:00,106.05,106.09,106.03,106.06,22966.0,89.0468,89.0804,89.03,89.0552,22966.0
2019-03-29 11:55:00,106.06,106.07,105.91,105.92,16991.0,89.0552,89.0636,88.9292,88.9376,16991.0
2019-03-29 12:00:00,105.92,106.0,105.89,105.96,17001.0,88.9376,89.0048,88.9124,88.9712,17001.0
2019-03-29 12:05:00,105.98,106.01,105.88,105.94,17016.0,88.988,89.0132,88.904,88.9544,17016.0
2019-03-29 12:10:00,105.89,105.92,105.78,105.8,39541.0,88.9124,88.9376,88.8201,88.8369,39541.0
2019-03-29 12:15:00,105.8,105.9,105.79,105.9,16566.0,88.8369,88.9208,88.8285,88.9208,16566.0
2019-03-29 12:20:00,105.92,105.97,105.92,105.95,20986.0,88.9376,88.9796,88.9376,88.9628,20986.0
2019-03-29 12:25:00,105.94,105.99,105.87,105.95,17108.0,88.9544,88.9964,88.8956,88.9628,17108.0
2019-03-29 12:30:00,105.95,105.99,105.92,105.99,31458.0,88.9628,88.9964,88.9376,88.9964,31458.0
2019-03-29 12:35:00,106.0,106.05,105.94,106.02,17234.0,89.0048,89.0468,88.9544,89.0216,17234.0
2019-03-29 12:40:00,106.03,106.04,105.92,105.92,19873.0,89.03,89.0384,88.9376,88.9376,19873.0
2019-03-29 12:45:00,105.93,105.94,105.84,105.9,14094.0,88.946,88.9544,88.8704,88.9208,14094.0
2019-03-29 12:50:00,105.87,105.91,105.82,105.91,16383.0,88.8956,88.9292,88.8537,88.9292,16383.0
2019-03-29 12:55:00,105.9,105.97,105.86,105.94,11232.0,88.9208,88.9796,88.8872,88.9544,11232.0
2019-03-29 13:00:00,105.95,105.99,105.93,105.94,6114.0,88.9628,88.9964,88.946,88.9544,6114.0
2019-03-29 13:05:00,105.95,105.98,105.93,105.97,16629.0,88.9628,88.988,88.946,88.9796,16629.0
2019-03-29 13:10:00,105.97,106.03,105.94,106.01,16951.0,88.9796,89.03,88.9544,89.0132,16951.0
2019-03-29 13:15:00,106.01,106.02,105.94,106.01,16379.0,89.0132,89.0216,88.9544,89.0132,16379.0
2019-03-29 13:20:00,106.0,106.02,105.9,105.91,13820.0,89.0048,89.0216,88.9208,88.9292,13820.0
2019-03-29 13:25:00,105.9,105.96,105.89,105.95,15786.0,88.9208,88.9712,88.9124,88.9628,15786.0
2019-03-29 13:30:00,105.95,106.0,105.91,105.96,26617.0,88.9628,89.0048,88.9292,88.9712,26617.0
2019-03-29 13:35:00,105.99,106.04,105.94,106.04,19315.0,88.9964,89.0384,88.9544,89.0384,19315.0
2019-03-29 13:40:00,106.03,106.16,106.0,106.16,12864.0,89.03,89.1391,89.0048,89.1391,12864.0
2019-03-29 13:45:00,106.15,106.15,106.02,106.09,13887.0,89.1307,89.1307,89.0216,89.0804,13887.0
2019-03-29 13:50:00,106.09,106.17,106.08,106.14,12442.0,89.0804,89.1475,89.072,89.1223,12442.0
2019-03-29 13:55:00,106.15,106.15,106.07,106.11,14564.0,89.1307,89.1307,89.0636,89.0972,14564.0
2019-03-29 14:00:00,106.12,106.19,106.11,106.18,15018.0,89.1056,89.1643,89.0972,89.1559,15018.0
2019-03-29 14:05:00,106.16,106.2,106.11,106.12,13344.0,89.1391,89.1727,89.0972,89.1056,13344.0
2019-03-29 14:10:00,106.12,106.14,106.06,106.11,17368.0,89.1056,89.1223,89.0552,89.0972,17368.0
2019-03-29 14:15:00,106.11,106.18,106.09,106.11,10632.0,89.0972,89.1559,89.0804,89.0972,10632.0
2019-03-29 14:20:00,106.11,106.22,106.1,106.18,20041.0,89.0972,89.1895,89.0888,89.1559,20041.0
2019-03-29 14:25:00,106.19,106.3,106.18,106.26,18427.0,89.1643,89.2567,89.1559,89.2231,18427.0
2019-03-29 14:30:00,106.26,106.33,106.25,106.31,15424.0,89.2231,89.2819,89.2147,89.2651,15424.0
2019-03-29 14:35:00,106.3,106.31,106.19,106.19,23421.0,89.2567,89.2651,89.1643,89.1643,23421.0
2019-03-29 14:40:00,106.19,106.33,106.09,106.25,48323.0,89.1643,89.2819,89.0804,89.2147,48323.0
2019-03-29 14:45:00,106.22,106.28,106.12,106.26,12516.0,89.1895,89.2399,89.1056,89.2231,12516.0
2019-03-29 14:50:00,106.28,106.38,106.19,106.38,19456.0,89.2399,89.3239,89.1643,89.3239,19456.0
2019-03-29 14:55:00,106.4,106.41,106.29,106.36,17524.0,89.3407,89.3491,89.2483,89.3071,17524.0
2019-03-29 15:00:00,106.36,106.48,106.33,106.39,21010.0,89.3071,89.4078,89.2819,89.3323,21010.0
2019-03-29 15:05:00,106.38,106.39,106.31,106.33,13017.0,89.3239,89.3323,89.2651,89.2819,13017.0
2019-03-29 15:10:00,106.34,106.36,106.25,106.28,17385.0,89.2903,89.3071,89.2147,89.2399,17385.0
2019-03-29 15:15:00,106.28,106.36,106.23,106.26,17299.0,89.2399,89.3071,89.1979,89.2231,17299.0
2019-03-29 15:20:00,106.26,106.26,106.12,106.12,25590.0,89.2231,89.2231,89.1056,89.1056,25590.0
2019-03-29 15:25:00,106.11,106.25,106.1,106.24,23511.0,89.0972,89.2147,89.0888,89.2063,23511.0
2019-03-29 15:30:00,106.24,106.29,106.14,106.28,23598.0,89.2063,89.2483,89.1223,89.2399,23598.0
2019-03-29 15:35:00,106.28,106.29,106.17,106.18,34796.0,89.2399,89.2483,89.1475,89.1559,34796.0
2019-03-29 15:40:00,106.19,106.19,106.13,106.17,56777.0,89.1643,89.1643,89.1139,89.1475,56777.0
2019-03-29 15:45:00,106.16,106.19,106.0,106.0,62899.0,89.1391,89.1643,89.0048,89.0048,62899.0
2019-03-29 15:50:00,106.0,106.1,105.91,105.99,140813.0,89.0048,89.0888,88.9292,88.9964,140813.0
2019-03-29 15:55:00,105.99,106.22,105.99,106.07,394866.0,88.9964,89.1895,88.9964,89.0636,394866.0
2019-04-01 09:30:00,107.58,108.21,107.54,107.61,192772.0,90.3315,90.8605,90.2979,90.3567,192772.0
2019-04-01 09:35:00,107.63,107.86,107.14,107.16,174075.0,90.3734,90.5666,89.962,89.9788,174075.0
2019-04-01 09:40:00,107.16,107.59,107.06,107.36,75798.0,89.9788,90.3399,89.8948,90.1467,75798.0
2019-04-01 09:45:00,107.35,107.36,106.95,106.95,91124.0,90.1383,90.1467,89.8025,89.8025,91124.0
2019-04-01 09:50:00,106.93,107.24,106.93,107.19,58909.0,89.7857,90.046,89.7857,90.004,58909.0
2019-04-01 09:55:00,107.23,107.45,107.23,107.26,40196.0,90.0376,90.2223,90.0376,90.0628,40196.0
2019-04-01 10:00:00,107.27,107.92,107.27,107.88,57441.0,90.0712,90.617,90.0712,90.5834,57441.0
2019-04-01 10:05:00,107.88,107.92,107.64,107.64,36868.0,90.5834,90.617,90.3818,90.3818,36868.0
2019-04-01 10:10:00,107.66,107.66,107.32,107.46,117678.0,90.3986,90.3986,90.1132,90.2307,117678.0
2019-04-01 10:15:00,107.47,107.7,107.42,107.66,27390.0,90.2391,90.4322,90.1971,90.3986,27390.0
2019-04-01 10:20:00,107.65,107.92,107.62,107.85,28586.0,90.3902,90.617,90.3651,90.5582,28586.0
2019-04-01 10:25:00,107.87,107.89,107.79,107.85,45106.0,90.575,90.5918,90.5078,90.5582,45106.0
2019-04-01 10:30:00,107.85,107.95,107.74,107.8,35501.0,90.5582,90.6421,90.4658,90.5162,35501.0
2019-04-01 10:35:00,107.81,107.83,107.69,107.73,31641.0,90.5246,90.5414,90.4238,90.4574,31641.0
2019-04-01 10:40:00,107.75,107.82,107.74,107.78,22862.0,90.4742,90.533,90.4658,90.4994,22862.0
2019-04-01 10:45:00,107.78,107.94,107.77,107.93,20544.0,90.4994,90.6337,90.491,90.6253,20544.0
2019-04-01 10:50:00,107.94,107.98,107.87,107.97,14320.0,90.6337,90.6673,90.575,90.6589,14320.0
2019-04-01 10:55:00,107.98,108.14,107.97,107.98,19627.0,90.6673,90.8017,90.6589,90.6673,19627.0
2019-04-01 11:00:00,108.0,108.24,107.97,108.1,32149.0,90.6841,90.8856,90.6589,90.7681,32149.0
2019-04-01 11:05:00,108.13,108.31,108.12,108.23,38689.0,90.7933,90.9444,90.7849,90.8772,38689.0
2019-04-01 11:10:00,108.24,108.39,108.21,108.37,34064.0,90.8856,91.0116,90.8605,90.9948,34064.0
2019-04-01 11:15:00,108.35,108.51,108.33,108.49,35183.0,90.978,91.1124,90.9612,91.0956,35183.0
2019-04-01 11:20:00,108.48,108.55,108.32,108.36,90362.0,91.0872,91.1459,90.9528,90.9864,90362.0
2019-04-01 11:25:00,108.36,108.36,108.14,108.25,73979.0,90.9864,90.9864,90.8017,90.894,73979.0
2019-04-01 11:30:00,108.25,108.27,108.1,108.18,57181.0,90.894,90.9108,90.7681,90.8353,57181.0
2019-04-01 11:35:00,108.19,108.36,108.16,108.31,42717.0,90.8437,90.9864,90.8185,90.9444,42717.0
2019-04-01 11:40:00,108.3,108.35,108.16,108.17,38495.0,90.936,90.978,90.8185,90.8269,38495.0
2019-04-01 11:45:00,108.17,108.26,108.1,108.19,46449.0,90.8269,90.9024,90.7681,90.8437,46449.0
2019-04-01 11:50:00,108.19,108.22,108.09,108.09,48682.0,90.8437,90.8689,90.7597,90.7597,48682.0
2019-04-01 11:55:00,108.09,108.1,107.88,107.88,66834.0,90.7597,90.7681,90.5834,90.5834,66834.0
2019-04-01 12:00:00,107.9,107.92,107.81,107.83,81223.0,90.6002,90.617,90.5246,90.5414,81223.0
2019-04-01 12:05:00,107.83,107.83,107.71,107.78,28496.0,90.5414,90.5414,90.4406,90.4994,28496.0
2019-04-01 12:10:00,107.77,107.81,107.69,107.72,20638.0,90.491,90.5246,90.4238,90.449,20638.0
2019-04-01 12:15:00,107.72,107.85,107.7,107.84,30990.0,90.449,90.5582,90.4322,90.5498,30990.0
2019-04-01 12:20:00,107.83,108.04,107.82,107.93,24688.0,90.5414,90.7177,90.533,90.6253,24688.0
2019-04-01 12:25:00,107.94,107.97,107.89,107.94,19590.0,90.6337,90.6589,90.5918,90.6337,19590.0
2019-04-01 12:30:00,107.93,108.0,107.92,107.98,15416.0,90.6253,90.6841,90.617,90.6673,15416.0
2019-04-01 12:35:00,107.98,107.99,107.92,107.99,19636.0,90.6673,90.6757,90.617,90.6757,19636.0
2019-04-01 12:40:00,107.99,108.09,107.98,108.09,24306.0,90.6757,90.7597,90.6673,90.7597,24306.0
2019-04-01 12:45:00,108.09,108.15,108.05,108.1,22263.0,90.7597,90.8101,90.7261,90.7681,22263.0
2019-04-01 12:50:00,108.1,108.12,108.02,108.04,18541.0,90.7681,90.7849,90.7009,90.7177,18541.0
2019-04-01 12:55:00,108.05,108.19,108.04,108.18,28075.0,90.7261,90.8437,90.7177,90.8353,28075.0
2019-04-01 13:00:00,108.19,108.31,108.18,108.26,27443.0,90.8437,90.9444,90.8353,90.9024,27443.0
2019-04-01 13:05:00,108.27,108.35,108.26,108.33,22409.0,90.9108,90.978,90.9024,90.9612,22409.0
2019-04-01 13:10:00,108.33,108.37,108.25,108.28,27774.0,90.9612,90.9948,90.894,90.9192,27774.0
2019-04-01 13:15:00,108.27,108.31,108.22,108.28,24177.0,90.9108,90.9444,90.8689,90.9192,24177.0
2019-04-01 13:20:00,108.27,108.27,108.14,108.23,27881.0,90.9108,90.9108,90.8017,90.8772,27881.0
2019-04-01 13:25:00,108.23,108.32,108.17,108.29,19408.0,90.8772,90.9528,90.8269,90.9276,19408.0
2019-04-01 13:30:00,108.29,108.31,108.25,108.28,23627.0,90.9276,90.9444,90.894,90.9192,23627.0
2019-04-01 13:35:00,108.28,108.29,108.21,108.23,19434.0,90.9192,90.9276,90.8605,90.8772,19434.0
2019-04-01 13:40:00,108.25,108.28,108.23,108.26,16921.0,90.894,90.9192,90.8772,90.9024,16921.0
2019-04-01 13:45:00,108.26,108.32,108.25,108.27,41188.0,90.9024,90.9528,90.894,90.9108,41188.0
2019-04-01 13:50:00,108.28,108.35,108.28,108.31,15492.0,90.9192,90.978,90.9192,90.9444,15492.0
2019-04-01 13:55:00,108.32,108.42,108.32,108.42,21719.0,90.9528,91.0368,90.9528,91.0368,21719.0
2019-04-01 14:00:00,108.41,108.49,108.4,108.45,24131.0,91.0284,91.0956,91.02,91.062,24131.0
2019-04-01 14:05:00,108.44,108.5,108.44,108.48,24146.0,91.0536,91.104,91.0536,91.0872,24146.0
2019-04-01 14:10:00,108.48,108.51,108.36,108.38,19869.0,91.0872,91.1124,90.9864,91.0032,19869.0
2019-04-01 14:15:00,108.39,108.41,108.27,108.32,21003.0,91.0116,91.0284,90.9108,90.9528,21003.0
2019-04-01 14:20:00,108.31,108.38,108.31,108.35,16962.0,90.9444,91.0032,90.9444,90.978,16962.0
2019-04-01 14:25:00,108.35,108.47,108.34,108.34,28497.0,90.978,91.0788,90.9696,90.9696,28497.0
2019-04-01 14:30:00,108.39,108.46,108.38,108.45,16019.0,91.0116,91.0704,91.0032,91.062,16019.0
2019-04-01 14:35:00,108.45,108.46,108.35,108.36,16795.0,91.062,91.0704,90.978,90.9864,16795.0
2019-04-01 14:40:00,108.36,108.43,108.35,108.35,21977.0,90.9864,91.0452,90.978,90.978,21977.0
2019-04-01 14:45:00,108.35,108.39,108.32,108.33,18582.0,90.978,91.0116,90.9528,90.9612,18582.0
2019-04-01 14:50:00,108.32,108.34,108.24,108.28,26410.0,90.9528,90.9696,90.8856,90.9192,26410.0
2019-04-01 14:55:00,108.32,108.45,108.3,108.39,24229.0,90.9528,91.062,90.936,91.0116,24229.0
2019-04-01 15:00:00,108.39,108.48,108.35,108.45,22239.0,91.0116,91.0872,90.978,91.062,22239.0
2019-04-01 15:05:00,108.44,108.56,108.43,108.5,36175.0,91.0536,91.1543,91.0452,91.104,36175.0
2019-04-01 15:10:00,108.5,108.6,108.41,108.6,44638.0,91.104,91.1879,91.0284,91.1879,44638.0
2019-04-01 15:15:00,108.59,108.62,108.54,108.6,30678.0,91.1795,91.2047,91.1375,91.1879,30678.0
2019-04-01 15:20:00,108.6,108.64,108.57,108.58,43828.0,91.1879,91.2215,91.1627,91.1711,43828.0
2019-04-01 15:25:00,108.58,108.67,108.54,108.67,62773.0,91.1711,91.2467,91.1375,91.2467,62773.0
2019-04-01 15:30:00,108.7,108.75,108.53,108.54,63750.0,91.2719,91.3139,91.1291,91.1375,63750.0
2019-04-01 15:35:00,108.54,108.71,108.5,108.7,82273.0,91.1375,91.2803,91.104,91.2719,82273.0
2019-04-01 15:40:00,108.7,108.72,108.43,108.44,66704.0,91.2719,91.2887,91.0452,91.0536,66704.0
2019-04-01 15:45:00,108.44,108.46,108.36,108.43,72791.0,91.0536,91.0704,90.9864,91.0452,72791.0
2019-04-01 15:50:00,108.44,108.65,108.44,108.6,86058.0,91.0536,91.2299,91.0536,91.1879,86058.0
2019-04-01 15:55:00,108.61,108.96,108.51,108.63,489691.0,91.1963,91.4902,91.1124,91.2131,489691.0
2019-04-02 09:30:00,108.97,109.4,108.44,108.79,99143.0,91.4986,91.8597,91.0536,91.3475,99143.0
2019-04-02 09:35:00,108.79,108.99,108.46,108.73,117329.0,91.3475,91.5154,91.0704,91.2971,117329.0
2019-04-02 09:40:00,108.71,108.95,108.6,108.68,58812.0,91.2803,91.4818,91.1879,91.2551,58812.0
2019-04-02 09:45:00,108.66,108.88,108.6,108.66,96651.0,91.2383,91.423,91.1879,91.2383,96651.0
2019-04-02 09:50:00,108.65,108.83,108.59,108.68,69102.0,91.2299,91.3811,91.1795,91.2551,69102.0
2019-04-02 09:55:00,108.68,108.73,108.51,108.58,122703.0,91.2551,91.2971,91.1124,91.1711,122703.0
2019-04-02 10:00:00,108.57,108.57,108.34,108.46,85721.0,91.1627,91.1627,90.9696,91.0704,85721.0
2019-04-02 10:05:00,108.44,108.51,108.36,108.48,29668.0,91.0536,91.1124,90.9864,91.0872,29668.0
2019-04-02 10:10:00,108.44,108.56,108.33,108.46,28994.0,91.0536,91.1543,90.9612,91.0704,28994.0
2019-04-02 10:15:00,108.45,108.72,108.44,108.63,28819.0,91.062,91.2887,91.0536,91.2131,28819.0
2019-04-02 10:20:00,108.59,108.77,108.59,108.76,29561.0,91.1795,91.3307,91.1795,91.3223,29561.0
2019-04-02 10:25:00,108.74,108.84,108.68,108.83,26250.0,91.3055,91.3894,91.2551,91.3811,26250.0
2019-04-02 10:30:00,108.82,108.99,108.8,108.9,44429.0,91.3727,91.5154,91.3559,91.4398,44429.0
2019-04-02 10:35:00,108.92,108.98,108.82,108.84,33244.0,91.4566,91.507,91.3727,91.3894,33244.0
2019-04-02 10:40:00,108.85,108.94,108.78,108.9,44076.0,91.3978,91.4734,91.3391,91.4398,44076.0
2019-04-02 10:45:00,108.91,108.98,108.78,108.79,27427.0,91.4482,91.507,91.3391,91.3475,27427.0
2019-04-02 10:50:00,108.79,108.91,108.78,108.84,35464.0,91.3475,91.4482,91.3391,91.3894,35464.0
2019-04-02 10:55:00,108.84,108.85,108.6,108.6,52171.0,91.3894,91.3978,91.1879,91.1879,52171.0
2019-04-02 11:00:00,108.62,108.63,108.33,108.45,43357.0,91.2047,91.2131,90.9612,91.062,43357.0
2019-04-02 11:05:00,108.45,108.53,108.38,108.4,110240.0,91.062,91.1291,91.0032,91.02,110240.0
2019-04-02 11:10:00,108.39,108.47,108.18,108.46,50906.0,91.0116,91.0788,90.8353,91.0704,50906.0
2019-04-02 11:15:00,108.45,108.56,108.42,108.51,27299.0,91.062,91.1543,91.0368,91.1124,27299.0
2019-04-02 11:20:00,108.5,108.7,108.5,108.67,28362.0,91.104,91.2719,91.104,91.2467,28362.0
2019-04-02 11:25:00,108.66,108.81,108.61,108.75,48282.0,91.2383,91.3643,91.1963,91.3139,48282.0
2019-04-02 11:30:00,108.76,108.94,108.76,108.79,247972.0,91.3223,91.4734,91.3223,91.3475,247972.0
2019-04-02 11:35:00,108.78,108.93,108.78,108.89,64983.0,91.3391,91.465,91.3391,91.4314,64983.0
2019-04-02 11:40:00,108.88,108.98,108.88,108.89,162576.0,91.423,91.507,91.423,91.4314,162576.0
2019-04-02 11:45:00,108.9,109.01,108.87,108.91,53578.0,91.4398,91.5322,91.4146,91.4482,53578.0
2019-04-02 11:50:00,108.92,109.0,108.88,108.97,90260.0,91.4566,91.5238,91.423,91.4986,90260.0
2019-04-02 11:55:00,108.98,109.12,108.95,109.11,80526.0,91.507,91.6246,91.4818,91.6162,80526.0
2019-04-02 12:00:00,109.11,109.33,109.1,109.3,144283.0,91.6162,91.8009,91.6078,91.7757,144283.0
2019-04-02 12:05:00,109.31,109.37,109.2,109.24,37690.0,91.7841,91.8345,91.6917,91.7253,37690.0
2019-04-02 12:10:00,109.24,109.24,109.15,109.18,45480.0,91.7253,91.7253,91.6497,91.6749,45480.0
2019-04-02 12:15:00,109.19,109.22,109.12,109.17,41521.0,91.6833,91.7085,91.6246,91.6665,41521.0
2019-04-02 12:20:00,109.18,109.23,109.09,109.11,51354.0,91.6749,91.7169,91.5994,91.6162,51354.0
2019-04-02 12:25:00,109.11,109.15,109.04,109.1,61855.0,91.6162,91.6497,91.5574,91.6078,61855.0
2019-04-02 12:30:00,109.1,109.24,109.1,109.22,29038.0,91.6078,91.7253,91.6078,91.7085,29038.0
2019-04-02 12:35:00,109.22,109.27,109.17,109.21,28637.0,91.7085,91.7505,91.6665,91.7001,28637.0
2019-04-02 12:40:00,109.22,109.23,109.11,109.15,31946.0,91.7085,91.7169,91.6162,91.6497,31946.0
2019-04-02 12:45:00,109.13,109.24,109.12,109.24,31933.0,91.633,91.7253,91.6246,91.7253,31933.0
2019-04-02 12:50:00,109.24,109.25,109.13,109.2,23585.0,91.7253,91.7337,91.633,91.6917,23585.0
2019-04-02 12:55:00,109.21,109.27,109.18,109.26,19625.0,91.7001,91.7505,91.6749,91.7421,19625.0
2019-04-02 13:00:00,109.25,109.25,109.11,109.16,22887.0,91.7337,91.7337,91.6162,91.6581,22887.0
2019-04-02 13:05:00,109.18,109.37,109.14,109.31,31671.0,91.6749,91.8345,91.6413,91.7841,31671.0
2019-04-02 13:10:00,109.31,109.32,109.23,109.25,18418.0,91.7841,91.7925,91.7169,91.7337,18418.0
2019-04-02 13:15:00,109.25,109.37,109.24,109.34,32554.0,91.7337,91.8345,91.7253,91.8093,32554.0
2019-04-02 13:20:00,109.33,109.34,109.18,109.22,28444.0,91.8009,91.8093,91.6749,91.7085,28444.0
2019-04-02 13:25:00,109.22,109.3,109.21,109.24,17345.0,91.7085,91.7757,91.7001,91.7253,17345.0
2019-04-02 13:30:00,109.26,109.3,109.23,109.28,18228.0,91.7421,91.7757,91.7169,91.7589,18228.0
2019-04-02 13:35:00,109.27,109.38,109.26,109.32,19173.0,91.7505,91.8429,91.7421,91.7925,19173.0
2019-04-02 13:40:00,109.32,109.38,109.31,109.33,16005.0,91.7925,91.8429,91.7841,91.8009,16005.0
2019-04-02 13:45:00,109.32,109.34,109.24,109.34,25371.0,91.7925,91.8093,91.7253,91.8093,25371.0
2019-04-02 13:50:00,109.35,109.35,109.17,109.19,32130.0,91.8177,91.8177,91.6665,91.6833,32130.0
2019-04-02 13:55:00,109.2,109.23,109.19,109.19,38547.0,91.6917,91.7169,91.6833,91.6833,38547.0
2019-04-02 14:00:00,109.18,109.24,109.17,109.23,27471.0,91.6749,91.7253,91.6665,91.7169,27471.0
2019-04-02 14:05:00,109.23,109.26,109.16,109.18,35513.0,91.7169,91.7421,91.6581,91.6749,35513.0
2019-04-02 14:10:00,109.18,109.24,109.18,109.23,29665.0,91.6749,91.7253,91.6749,91.7169,29665.0
2019-04-02 14:15:00,109.23,109.28,109.2,109.28,75809.0,91.7169,91.7589,91.6917,91.7589,75809.0
2019-04-02 14:20:00,109.29,109.38,109.29,109.31,81174.0,91.7673,91.8429,91.7673,91.7841,81174.0
2019-04-02 14:25:00,109.32,109.49,109.32,109.48,63687.0,91.7925,91.9352,91.7925,91.9268,63687.0
2019-04-02 14:30:00,109.47,109.57,109.41,109.56,41578.0,91.9184,92.0024,91.8681,91.994,41578.0
2019-04-02 14:35:00,109.57,109.58,109.45,109.5,50848.0,92.0024,92.0108,91.9016,91.9436,50848.0
2019-04-02 14:40:00,109.49,109.59,109.48,109.56,47002.0,91.9352,92.0192,91.9268,91.994,47002.0
2019-04-02 14:45:00,109.56,109.6,109.52,109.58,39640.0,91.994,92.0276,91.9604,92.0108,39640.0
2019-04-02 14:50:00,109.58,109.73,109.56,109.68,35721.0,92.0108,92.1368,91.994,92.0948,35721.0
2019-04-02 14:55:00,109.67,109.78,109.66,109.78,36193.0,92.0864,92.1787,92.078,92.1787,36193.0
2019-04-02 15:00:00,109.78,110.04,109.77,109.97,149690.0,92.1787,92.397,92.1703,92.3383,149690.0
2019-04-02 15:05:00,109.96,110.02,109.9,109.97,37659.0,92.3299,92.3803,92.2795,92.3383,37659.0
2019-04-02 15:10:00,109.97,110.04,109.94,110.01,174841.0,92.3383,92.397,92.3131,92.3719,174841.0
2019-04-02 15:15:00,109.99,110.05,109.95,110.03,50069.0,92.3551,92.4054,92.3215,92.3887,50069.0
2019-04-02 15:20:00,110.03,110.04,109.96,110.01,52157.0,92.3887,92.397,92.3299,92.3719,52157.0
2019-04-02 15:25:00,110.0,110.09,109.99,110.08,71565.0,92.3635,92.439,92.3551,92.4306,71565.0
2019-04-02 15:30:00,110.08,110.18,110.03,110.16,108208.0,92.4306,92.5146,92.3887,92.4978,108208.0
2019-04-02 15:35:00,110.16,110.21,110.06,110.14,153644.0,92.4978,92.5398,92.4138,92.481,153644.0
2019-04-02 15:40:00,110.13,110.14,110.04,110.09,86816.0,92.4726,92.481,92.397,92.439,86816.0
2019-04-02 15:45:00,110.09,110.14,110.04,110.08,116330.0,92.439,92.481,92.397,92.4306,116330.0
2019-04-02 15:50:00,110.08,110.18,110.07,110.15,194692.0,92.4306,92.5146,92.4222,92.4894,194692.0
2019-04-02 15:55:00,110.16,110.43,110.05,110.29,519428.0,92.4978,92.7245,92.4054,92.607,519428.0
2019-04-03 09:30:00,111.88,112.71,111.4,112.68,215997.0,93.942,94.639,93.539,94.6138,215997.0
2019-04-03 09:35:00,112.72,113.13,112.48,112.75,175012.0,94.6474,94.9916,94.4458,94.6725,175012.0
2019-04-03 09:40:00,112.71,113.17,112.71,113.11,86833.0,94.639,95.0252,94.639,94.9748,86833.0
2019-04-03 09:45:00,113.09,113.44,113.06,113.31,141653.0,94.958,95.2519,94.9328,95.1428,141653.0
2019-04-03 09:50:00,113.33,113.61,113.29,113.57,153182.0,95.1596,95.3947,95.126,95.3611,153182.0
2019-04-03 09:55:00,113.59,113.63,113.32,113.38,115274.0,95.3779,95.4115,95.1512,95.2015,115274.0
2019-04-03 10:00:00,113.38,113.38,112.97,113.05,95385.0,95.2015,95.2015,94.8573,94.9244,95385.0
2019-04-03 10:05:00,113.06,113.1,112.78,113.09,120724.0,94.9328,94.9664,94.6977,94.958,120724.0
2019-04-03 10:10:00,113.12,113.58,113.12,113.51,56798.0,94.9832,95.3695,94.9832,95.3107,56798.0
2019-04-03 10:15:00,113.52,113.55,113.29,113.48,51129.0,95.3191,95.3443,95.126,95.2855,51129.0
2019-04-03 10:20:00,113.48,113.69,113.43,113.61,98212.0,95.2855,95.4618,95.2435,95.3947,98212.0
2019-04-03 10:25:00,113.61,113.85,113.56,113.77,117114.0,95.3947,95.5962,95.3527,95.529,117114.0
2019-04-03 10:30:00,113.75,113.91,113.64,113.91,73162.0,95.5122,95.6466,95.4199,95.6466,73162.0
2019-04-03 10:35:00,113.9,113.96,113.68,113.78,65883.0,95.6382,95.6885,95.4534,95.5374,65883.0
2019-04-03 10:40:00,113.79,113.85,113.7,113.71,34716.0,95.5458,95.5962,95.4702,95.4786,34716.0
2019-04-03 10:45:00,113.7,113.7,113.32,113.33,57467.0,95.4702,95.4702,95.1512,95.1596,57467.0
2019-04-03 10:50:00,113.31,113.46,113.28,113.37,82446.0,95.1428,95.2687,95.1176,95.1931,82446.0
2019-04-03 10:55:00,113.36,113.7,113.36,113.7,48244.0,95.1847,95.4702,95.1847,95.4702,48244.0
2019-04-03 11:00:00,113.7,114.0,113.68,113.97,79840.0,95.4702,95.7221,95.4534,95.6969,79840.0
2019-04-03 11:05:00,113.97,114.0,113.74,113.76,71053.0,95.6969,95.7221,95.5038,95.5206,71053.0
2019-04-03 11:10:00,113.77,113.87,113.71,113.79,65685.0,95.529,95.613,95.4786,95.5458,65685.0
2019-04-03 11:15:00,113.78,113.89,113.73,113.85,37169.0,95.5374,95.6298,95.4954,95.5962,37169.0
2019-04-03 11:20:00,113.84,113.9,113.63,113.75,57803.0,95.5878,95.6382,95.4115,95.5122,57803.0
2019-04-03 11:25:00,113.75,113.95,113.67,113.87,65182.0,95.5122,95.6801,95.445,95.613,65182.0
2019-04-03 11:30:00,113.88,114.15,113.86,114.0,156516.0,95.6214,95.8481,95.6046,95.7221,156516.0
2019-04-03 11:35:00,114.01,114.12,113.91,114.09,92945.0,95.7305,95.8229,95.6466,95.7977,92945.0
2019-04-03 11:40:00,114.08,114.14,114.0,114.12,36971.0,95.7893,95.8397,95.7221,95.8229,36971.0
2019-04-03 11:45:00,114.13,114.14,113.95,114.0,54323.0,95.8313,95.8397,95.6801,95.7221,54323.0
2019-04-03 11:50:00,114.0,114.14,113.98,114.09,63331.0,95.7221,95.8397,95.7053,95.7977,63331.0
2019-04-03 11:55:00,114.09,114.1,114.01,114.05,36689.0,95.7977,95.8061,95.7305,95.7641,36689.0
2019-04-03 12:00:00,114.05,114.07,113.84,114.02,59052.0,95.7641,95.7809,95.5878,95.7389,59052.0
2019-04-03 12:05:00,114.01,114.03,113.84,113.97,41230.0,95.7305,95.7473,95.5878,95.6969,41230.0
2019-04-03 12:10:00,113.98,113.98,113.81,113.84,35036.0,95.7053,95.7053,95.5626,95.5878,35036.0
2019-04-03 12:15:00,113.83,113.93,113.8,113.92,39111.0,95.5794,95.6634,95.5542,95.655,39111.0
2019-04-03 12:20:00,113.92,113.98,113.89,113.92,70630.0,95.655,95.7053,95.6298,95.655,70630.0
2019-04-03 12:25:00,113.91,113.94,113.76,113.78,38644.0,95.6466,95.6718,95.5206,95.5374,38644.0
2019-04-03 12:30:00,113.77,113.89,113.71,113.86,69526.0,95.529,95.6298,95.4786,95.6046,69526.0
2019-04-03 12:35:00,113.86,113.86,113.53,113.67,58414.0,95.6046,95.6046,95.3275,95.445,58414.0
2019-04-03 12:40:00,113.66,113.73,113.62,113.7,40726.0,95.4366,95.4954,95.4031,95.4702,40726.0
2019-04-03 12:45:00,113.69,113.69,113.5,113.58,34678.0,95.4618,95.4618,95.3023,95.3695,34678.0
2019-04-03 12:50:00,113.58,113.59,113.36,113.4,32722.0,95.3695,95.3779,95.1847,95.2183,32722.0
2019-04-03 12:55:00,113.4,113.47,113.32,113.37,45924.0,95.2183,95.2771,95.1512,95.1931,45924.0
2019-04-03 13:00:00,113.36,113.5,113.33,113.39,30975.0,95.1847,95.3023,95.1596,95.2099,30975.0
2019-04-03 13:05:00,113.39,113.44,113.32,113.38,29433.0,95.2099,95.2519,95.1512,95.2015,29433.0
2019-04-03 13:10:00,113.38,113.44,113.35,113.4,41685.0,95.2015,95.2519,95.1763,95.2183,41685.0
2019-04-03 13:15:00,113.41,113.46,113.34,113.44,41846.0,95.2267,95.2687,95.168,95.2519,41846.0
2019-04-03 13:20:00,113.44,113.44,113.35,113.41,38071.0,95.2519,95.2519,95.1763,95.2267,38071.0
2019-04-03 13:25:00,113.4,113.42,113.34,113.38,43730.0,95.2183,95.2351,95.168,95.2015,43730.0
2019-04-03 13:30:00,113.4,113.5,113.37,113.48,35332.0,95.2183,95.3023,95.1931,95.2855,35332.0
2019-04-03 13:35:00,113.48,113.67,113.46,113.62,65586.0,95.2855,95.445,95.2687,95.4031,65586.0
2019-04-03 13:40:00,113.61,113.61,113.34,113.48,36154.0,95.3947,95.3947,95.168,95.2855,36154.0
2019-04-03 13:45:00,113.48,113.57,113.4,113.4,26881.0,95.2855,95.3611,95.2183,95.2183,26881.0
2019-04-03 13:50:00,113.41,113.43,113.19,113.22,50097.0,95.2267,95.2435,95.042,95.0672,50097.0
2019-04-03 13:55:00,113.22,113.24,112.99,113.03,68388.0,95.0672,95.084,94.8741,94.9077,68388.0
2019-04-03 14:00:00,113.03,113.03,112.79,112.92,56050.0,94.9077,94.9077,94.7061,94.8153,56050.0
2019-04-03 14:05:00,112.93,113.05,112.87,113.01,70635.0,94.8237,94.9244,94.7733,94.8909,70635.0
2019-04-03 14:10:00,113.01,113.05,112.9,112.94,28164.0,94.8909,94.9244,94.7985,94.8321,28164.0
2019-04-03 14:15:00,112.94,113.09,112.93,113.09,30778.0,94.8321,94.958,94.8237,94.958,30778.0
2019-04-03 14:20:00,113.09,113.16,113.03,113.14,36648.0,94.958,95.0168,94.9077,95.0,36648.0
2019-04-03 14:25:00,113.14,113.23,113.11,113.11,37698.0,95.0,95.0756,94.9748,94.9748,37698.0
2019-04-03 14:30:00,113.12,113.16,113.05,113.09,48796.0,94.9832,95.0168,94.9244,94.958,48796.0
2019-04-03 14:35:00,113.1,113.13,112.92,112.96,35420.0,94.9664,94.9916,94.8153,94.8489,35420.0
2019-04-03 14:40:00,112.96,112.97,112.88,112.88,26973.0,94.8489,94.8573,94.7817,94.7817,26973.0
2019-04-03 14:45:00,112.89,112.95,112.88,112.92,25263.0,94.7901,94.8405,94.7817,94.8153,25263.0
2019-04-03 14:50:00,112.93,113.02,112.86,113.02,29917.0,94.8237,94.8993,94.7649,94.8993,29917.0
2019-04-03 14:55:00,113.01,113.06,112.91,112.91,52546.0,94.8909,94.9328,94.8069,94.8069,52546.0
2019-04-03 15:00:00,112.89,113.02,112.88,112.96,29412.0,94.7901,94.8993,94.7817,94.8489,29412.0
2019-04-03 15:05:00,112.96,112.98,112.8,112.81,47061.0,94.8489,94.8657,94.7145,94.7229,47061.0
2019-04-03 15:10:00,112.8,112.81,112.57,112.59,50687.0,94.7145,94.7229,94.5214,94.5382,50687.0
2019-04-03 15:15:00,112.58,112.6,112.27,112.28,65398.0,94.5298,94.5466,94.2695,94.2779,65398.0
2019-04-03 15:20:00,112.29,112.48,112.14,112.46,92978.0,94.2863,94.4458,94.1604,94.429,92978.0
2019-04-03 15:25:00,112.44,112.64,112.37,112.57,43704.0,94.4123,94.5802,94.3535,94.5214,43704.0
2019-04-03 15:30:00,112.54,112.61,112.48,112.58,73590.0,94.4962,94.555,94.4458,94.5298,73590.0
2019-04-03 15:35:00,112.58,112.64,112.51,112.52,55860.0,94.5298,94.5802,94.471,94.4794,55860.0
2019-04-03 15:40:00,112.53,112.72,112.53,112.68,55251.0,94.4878,94.6474,94.4878,94.6138,55251.0
2019-04-03 15:45:00,112.69,112.69,112.52,112.64,73301.0,94.6222,94.6222,94.4794,94.5802,73301.0
2019-04-03 15:50:00,112.64,112.77,112.58,112.66,96160.0,94.5802,94.6893,94.5298,94.597,96160.0
2019-04-03 15:55:00,112.67,112.79,112.63,112.75,200430.0,94.6054,94.7061,94.5718,94.6725,200430.0
2019-04-04 09:30:00,112.38,113.11,112.36,112.82,146684.0,94.3619,94.9748,94.3451,94.7313,146684.0
2019-04-04 09:35:00,112.84,113.49,112.77,113.41,46821.0,94.7481,95.2939,94.6893,95.2267,46821.0
2019-04-04 09:40:00,113.41,113.76,113.33,113.63,49462.0,95.2267,95.5206,95.1596,95.4115,49462.0
2019-04-04 09:45:00,113.63,113.99,113.59,113.95,75198.0,95.4115,95.7137,95.3779,95.6801,75198.0
2019-04-04 09:50:00,113.93,114.27,113.38,113.47,124228.0,95.6634,95.9488,95.2015,95.2771,124228.0
2019-04-04 09:55:00,113.51,113.65,113.33,113.35,73596.0,95.3107,95.4282,95.1596,95.1763,73596.0
2019-04-04 10:00:00,113.39,113.6,113.17,113.32,46507.0,95.2099,95.3863,95.0252,95.1512,46507.0
2019-04-04 10:05:00,113.33,113.61,113.33,113.43,49939.0,95.1596,95.3947,95.1596,95.2435,49939.0
2019-04-04 10:10:00,113.43,113.52,113.3,113.3,39487.0,95.2435,95.3191,95.1344,95.1344,39487.0
2019-04-04 10:15:00,113.28,113.35,113.01,113.11,35526.0,95.1176,95.1763,94.8909,94.9748,35526.0
2019-04-04 10:20:00,113.11,113.18,112.95,113.06,45971.0,94.9748,95.0336,94.8405,94.9328,45971.0
2019-04-04 10:25:00,113.07,113.2,112.96,112.96,27964.0,94.9412,95.0504,94.8489,94.8489,27964.0
2019-04-04 10:30:00,112.97,112.98,112.76,112.77,25906.0,94.8573,94.8657,94.6809,94.6893,25906.0
2019-04-04 10:35:00,112.81,112.99,112.75,112.91,34788.0,94.7229,94.8741,94.6725,94.8069,34788.0
2019-04-04 10:40:00,112.93,113.1,112.86,113.1,26421.0,94.8237,94.9664,94.7649,94.9664,26421.0
2019-04-04 10:45:00,113.11,113.46,113.11,113.35,33760.0,94.9748,95.2687,94.9748,95.1763,33760.0
2019-04-04 10:50:00,113.31,113.31,113.09,113.13,26277.0,95.1428,95.1428,94.958,94.9916,26277.0
2019-04-04 10:55:00,113.13,113.15,113.01,113.12,17121.0,94.9916,95.0084,94.8909,94.9832,17121.0
2019-04-04 11:00:00,113.13,113.15,112.98,112.99,16491.0,94.9916,95.0084,94.8657,94.8741,16491.0
2019-04-04 11:05:00,113.0,113.11,112.98,113.07,26036.0,94.8825,94.9748,94.8657,94.9412,26036.0
2019-04-04 11:10:00,113.05,113.05,112.78,112.79,25143.0,94.9244,94.9244,94.6977,94.7061,25143.0
2019-04-04 11:15:00,112.79,112.81,112.59,112.63,24621.0,94.7061,94.7229,94.5382,94.5718,24621.0
2019-04-04 11:20:00,112.59,112.66,112.52,112.61,17878.0,94.5382,94.597,94.4794,94.555,17878.0
2019-04-04 11:25:00,112.62,112.9,112.58,112.81,31052.0,94.5634,94.7985,94.5298,94.7229,31052.0
2019-04-04 11:30:00,112.81,113.03,112.77,112.94,36797.0,94.7229,94.9077,94.6893,94.8321,36797.0
2019-04-04 11:35:00,112.95,113.17,112.9,113.12,23119.0,94.8405,95.0252,94.7985,94.9832,23119.0
2019-04-04 11:40:00,113.12,113.15,112.94,112.97,43283.0,94.9832,95.0084,94.8321,94.8573,43283.0
2019-04-04 11:45:00,112.97,113.11,112.97,113.05,25962.0,94.8573,94.9748,94.8573,94.9244,25962.0
2019-04-04 11:50:00,113.05,113.05,112.77,112.86,144683.0,94.9244,94.9244,94.6893,94.7649,144683.0
2019-04-04 11:55:00,112.86,113.03,112.81,112.82,47768.0,94.7649,94.9077,94.7229,94.7313,47768.0
2019-04-04 12:00:00,112.82,112.95,112.81,112.89,22527.0,94.7313,94.8405,94.7229,94.7901,22527.0
2019-04-04 12:05:00,112.9,112.96,112.79,112.79,13968.0,94.7985,94.8489,94.7061,94.7061,13968.0
2019-04-04 12:10:00,112.78,112.87,112.74,112.78,12954.0,94.6977,94.7733,94.6642,94.6977,12954.0
2019-04-04 12:15:00,112.78,112.8,112.52,112.57,21270.0,94.6977,94.7145,94.4794,94.5214,21270.0
2019-04-04 12:20:00,112.55,112.67,112.54,112.55,22437.0,94.5046,94.6054,94.4962,94.5046,22437.0
2019-04-04 12:25:00,112.55,112.59,112.51,112.55,8307.0,94.5046,94.5382,94.471,94.5046,8307.0
2019-04-04 12:30:00,112.56,112.66,112.53,112.56,14557.0,94.513,94.597,94.4878,94.513,14557.0
2019-04-04 12:35:00,112.57,112.78,112.57,112.76,44311.0,94.5214,94.6977,94.5214,94.6809,44311.0
2019-04-04 12:40:00,112.77,112.86,112.7,112.76,18055.0,94.6893,94.7649,94.6306,94.6809,18055.0
2019-04-04 12:45:00,112.76,112.81,112.64,112.8,33454.0,94.6809,94.7229,94.5802,94.7145,33454.0
2019-04-04 12:50:00,112.78,112.96,112.78,112.96,13661.0,94.6977,94.8489,94.6977,94.8489,13661.0
2019-04-04 12:55:00,112.95,113.0,112.89,112.91,22974.0,94.8405,94.8825,94.7901,94.8069,22974.0
2019-04-04 13:00:00,112.91,112.95,112.87,112.9,14136.0,94.8069,94.8405,94.7733,94.7985,14136.0
2019-04-04 13:05:00,112.92,113.01,112.89,112.91,24420.0,94.8153,94.8909,94.7901,94.8069,24420.0
2019-04-04 13:10:00,112.92,113.03,112.92,113.03,32320.0,94.8153,94.9077,94.8153,94.9077,32320.0
2019-04-04 13:15:00,113.04,113.19,113.01,113.17,52850.0,94.9161,95.042,94.8909,95.0252,52850.0
2019-04-04 13:20:00,113.16,113.24,113.15,113.18,29863.0,95.0168,95.084,95.0084,95.0336,29863.0
2019-04-04 13:25:00,113.19,113.36,113.18,113.28,32146.0,95.042,95.1847,95.0336,95.1176,32146.0
2019-04-04 13:30:00,113.27,113.3,113.21,113.27,14338.0,95.1092,95.1344,95.0588,95.1092,14338.0
2019-04-04 13:35:00,113.29,113.3,113.13,113.17,12037.0,95.126,95.1344,94.9916,95.0252,12037.0
2019-04-04 13:40:00,113.18,113.2,113.09,113.12,12059.0,95.0336,95.0504,94.958,94.9832,12059.0
2019-04-04 13:45:00,113.11,113.19,113.07,113.07,15828.0,94.9748,95.042,94.9412,94.9412,15828.0
2019-04-04 13:50:00,113.07,113.21,113.06,113.15,6994.0,94.9412,95.0588,94.9328,95.0084,6994.0
2019-04-04 13:55:00,113.15,113.15,113.04,113.12,41774.0,95.0084,95.0084,94.9161,94.9832,41774.0
2019-04-04 14:00:00,113.13,113.14,113.01,113.07,18034.0,94.9916,95.0,94.8909,94.9412,18034.0
2019-04-04 14:05:00,113.12,113.21,113.11,113.15,16302.0,94.9832,95.0588,94.9748,95.0084,16302.0
2019-04-04 14:10:00,113.14,113.28,113.11,113.26,21895.0,95.0,95.1176,94.9748,95.1008,21895.0
2019-04-04 14:15:00,113.24,113.35,113.2,113.3,14362.0,95.084,95.1763,95.0504,95.1344,14362.0
2019-04-04 14:20:00,113.3,113.36,113.27,113.34,11173.0,95.1344,95.1847,95.1092,95.168,11173.0
2019-04-04 14:25:00,113.35,113.39,113.3,113.36,23348.0,95.1763,95.2099,95.1344,95.1847,23348.0
2019-04-04 14:30:00,113.35,113.38,113.32,113.33,28246.0,95.1763,95.2015,95.1512,95.1596,28246.0
2019-04-04 14:35:00,113.32,113.34,113.25,113.25,22452.0,95.1512,95.168,95.0924,95.0924,22452.0
2019-04-04 14:40:00,113.25,113.31,113.23,113.3,16339.0,95.0924,95.1428,95.0756,95.1344,16339.0
2019-04-04 14:45:00,113.31,113.34,113.25,113.34,11779.0,95.1428,95.168,95.0924,95.168,11779.0
2019-04-04 14:50:00,113.34,113.42,113.33,113.42,16967.0,95.168,95.2351,95.1596,95.2351,16967.0
2019-04-04 14:55:00,113.41,113.5,113.41,113.49,24927.0,95.2267,95.3023,95.2267,95.2939,24927.0
2019-04-04 15:00:00,113.49,113.52,113.3,113.31,49532.0,95.2939,95.3191,95.1344,95.1428,49532.0
2019-04-04 15:05:00,113.31,113.37,113.16,113.17,24563.0,95.1428,95.1931,95.0168,95.0252,24563.0
2019-04-04 15:10:00,113.16,113.25,113.15,113.15,16875.0,95.0168,95.0924,95.0084,95.0084,16875.0
2019-04-04 15:15:00,113.15,113.22,113.12,113.21,24371.0,95.0084,95.0672,94.9832,95.0588,24371.0
2019-04-04 15:20:00,113.21,113.23,113.02,113.06,26986.0,95.0588,95.0756,94.8993,94.9328,26986.0
2019-04-04 15:25:00,113.06,113.1,113.0,113.07,30031.0,94.9328,94.9664,94.8825,94.9412,30031.0
2019-04-04 15:30:00,113.08,113.26,113.07,113.25,26564.0,94.9496,95.1008,94.9412,95.0924,26564.0
2019-04-04 15:35:00,113.24,113.34,113.19,113.34,41857.0,95.084,95.168,95.042,95.168,41857.0
2019-04-04 15:40:00,113.33,113.38,113.18,113.22,51449.0,95.1596,95.2015,95.0336,95.0672,51449.0
2019-04-04 15:45:00,113.22,113.23,113.07,113.16,59933.0,95.0672,95.0756,94.9412,95.0168,59933.0
2019-04-04 15:50:00,113.16,113.28,113.13,113.22,70136.0,95.0168,95.1176,94.9916,95.0672,70136.0
2019-04-04 15:55:00,113.22,113.37,113.15,113.22,160557.0,95.0672,95.1931,95.0084,95.0672,160557.0
2019-04-05 09:30:00,113.81,114.12,113.46,113.98,78355.0,95.5626,95.8229,95.2687,95.7053,78355.0
2019-04-05 09:35:00,113.93,114.07,113.79,113.86,26482.0,95.6634,95.7809,95.5458,95.6046,26482.0
2019-04-05 09:40:00,113.85,113.85,113.57,113.66,25106.0,95.5962,95.5962,95.3611,95.4366,25106.0
2019-04-05 09:45:00,113.63,113.69,113.36,113.37,17384.0,95.4115,95.4618,95.1847,95.1931,17384.0
2019-04-05 09:50:00,113.37,113.63,113.31,113.6,18106.0,95.1931,95.4115,95.1428,95.3863,18106.0
2019-04-05 09:55:00,113.61,113.68,113.51,113.55,21469.0,95.3947,95.4534,95.3107,95.3443,21469.0
2019-04-05 10:00:00,113.59,113.87,113.58,113.84,10782.0,95.3779,95.613,95.3695,95.5878,10782.0
2019-04-05 10:05:00,113.87,113.96,113.8,113.83,15158.0,95.613,95.6885,95.5542,95.5794,15158.0
2019-04-05 10:10:00,113.82,113.99,113.8,113.95,20142.0,95.571,95.7137,95.5542,95.6801,20142.0
2019-04-05 10:15:00,113.91,114.01,113.73,113.73,28439.0,95.6466,95.7305,95.4954,95.4954,28439.0
2019-04-05 10:20:00,113.76,113.81,113.6,113.63,21624.0,95.5206,95.5626,95.3863,95.4115,21624.0
2019-04-05 10:25:00,113.61,113.63,113.46,113.5,17283.0,95.3947,95.4115,95.2687,95.3023,17283.0
2019-04-05 10:30:00,113.51,113.72,113.49,113.69,19350.0,95.3107,95.487,95.2939,95.4618,19350.0
2019-04-05 10:35:00,113.68,113.75,113.59,113.68,12999.0,95.4534,95.5122,95.3779,95.4534,12999.0
2019-04-05 10:40:00,113.69,113.71,113.54,113.64,19616.0,95.4618,95.4786,95.3359,95.4199,19616.0
2019-04-05 10:45:00,113.65,113.77,113.64,113.72,14170.0,95.4282,95.529,95.4199,95.487,14170.0
2019-04-05 10:50:00,113.73,113.92,113.72,113.88,13983.0,95.4954,95.655,95.487,95.6214,13983.0
2019-04-05 10:55:00,113.9,113.98,113.85,113.88,19507.0,95.6382,95.7053,95.5962,95.6214,19507.0
2019-04-05 11:00:00,113.89,114.05,113.89,113.92,61764.0,95.6298,95.7641,95.6298,95.655,61764.0
2019-04-05 11:05:00,113.94,114.03,113.91,113.93,20145.0,95.6718,95.7473,95.6466,95.6634,20145.0
2019-04-05 11:10:00,113.92,113.95,113.82,113.82,29403.0,95.655,95.6801,95.571,95.571,29403.0
2019-04-05 11:15:00,113.84,113.87,113.72,113.74,17960.0,95.5878,95.613,95.487,95.5038,17960.0
2019-04-05 11:20:00,113.73,113.86,113.73,113.84,16217.0,95.4954,95.6046,95.4954,95.5878,16217.0
2019-04-05 11:25:00,113.82,113.93,113.76,113.9,16341.0,95.571,95.6634,95.5206,95.6382,16341.0
2019-04-05 11:30:00,113.89,113.92,113.8,113.87,15332.0,95.6298,95.655,95.5542,95.613,15332.0
2019-04-05 11:35:00,113.87,113.9,113.81,113.87,18963.0,95.613,95.6382,95.5626,95.613,18963.0
2019-04-05 11:40:00,113.87,113.95,113.87,113.92,17744.0,95.613,95.6801,95.613,95.655,17744.0
2019-04-05 11:45:00,113.92,113.92,113.75,113.82,24040.0,95.655,95.655,95.5122,95.571,24040.0
2019-04-05 11:50:00,113.82,113.84,113.73,113.81,34831.0,95.571,95.5878,95.4954,95.5626,34831.0
2019-04-05 11:55:00,113.82,113.82,113.66,113.71,24786.0,95.571,95.571,95.4366,95.4786,24786.0
2019-04-05 12:00:00,113.7,113.75,113.64,113.66,31243.0,95.4702,95.5122,95.4199,95.4366,31243.0
2019-04-05 12:05:00,113.66,113.76,113.65,113.74,24251.0,95.4366,95.5206,95.4282,95.5038,24251.0
2019-04-05 12:10:00,113.73,113.83,113.72,113.73,25054.0,95.4954,95.5794,95.487,95.4954,25054.0
2019-04-05 12:15:00,113.73,113.78,113.69,113.72,21327.0,95.4954,95.5374,95.4618,95.487,21327.0
2019-04-05 12:20:00,113.73,113.74,113.64,113.71,18762.0,95.4954,95.5038,95.4199,95.4786,18762.0
2019-04-05 12:25:00,113.7,113.76,113.65,113.74,20546.0,95.4702,95.5206,95.4282,95.5038,20546.0
2019-04-05 12:30:00,113.73,113.77,113.67,113.68,15193.0,95.4954,95.529,95.445,95.4534,15193.0
2019-04-05 12:35:00,113.68,113.68,113.5,113.5,16609.0,95.4534,95.4534,95.3023,95.3023,16609.0
2019-04-05 12:40:00,113.5,113.62,113.49,113.62,17118.0,95.3023,95.4031,95.2939,95.4031,17118.0
2019-04-05 12:45:00,113.63,113.78,113.62,113.76,22044.0,95.4115,95.5374,95.4031,95.5206,22044.0
2019-04-05 12:50:00,113.76,113.76,113.62,113.64,17728.0,95.5206,95.5206,95.4031,95.4199,17728.0
2019-04-05 12:55:00,113.64,113.66,113.6,113.65,15097.0,95.4199,95.4366,95.3863,95.4282,15097.0
2019-04-05 13:00:00,113.66,113.74,113.65,113.67,17601.0,95.4366,95.5038,95.4282,95.445,17601.0
2019-04-05 13:05:00,113.66,113.68,113.55,113.66,14073.0,95.4366,95.4534,95.3443,95.4366,14073.0
2019-04-05 13:10:00,113.67,113.76,113.64,113.71,18942.0,95.445,95.5206,95.4199,95.4786,18942.0
2019-04-05 13:15:00,113.7,113.72,113.66,113.67,14720.0,95.4702,95.487,95.4366,95.445,14720.0
2019-04-05 13:20:00,113.67,113.67,113.61,113.64,12672.0,95.445,95.445,95.3947,95.4199,12672.0
2019-04-05 13:25:00,113.64,113.75,113.62,113.75,18299.0,95.4199,95.5122,95.4031,95.5122,18299.0
2019-04-05 13:30:00,113.74,113.74,113.68,113.7,13662.0,95.5038,95.5038,95.4534,95.4702,13662.0
2019-04-05 13:35:00,113.7,113.74,113.67,113.68,13202.0,95.4702,95.5038,95.445,95.4534,13202.0
2019-04-05 13:40:00,113.68,113.71,113.66,113.7,9616.0,95.4534,95.4786,95.4366,95.4702,9616.0
2019-04-05 13:45:00,113.7,113.72,113.68,113.7,16374.0,95.4702,95.487,95.4534,95.4702,16374.0
2019-04-05 13:50:00,113.7,113.72,113.69,113.7,14140.0,95.4702,95.487,95.4618,95.4702,14140.0
2019-04-05 13:55:00,113.7,113.76,113.66,113.73,21386.0,95.4702,95.5206,95.4366,95.4954,21386.0
2019-04-05 14:00:00,113.73,113.76,113.7,113.73,13499.0,95.4954,95.5206,95.4702,95.4954,13499.0
2019-04-05 14:05:00,113.73,113.78,113.72,113.73,15459.0,95.4954,95.5374,95.487,95.4954,15459.0
2019-04-05 14:10:00,113.74,113.75,113.67,113.73,17069.0,95.5038,95.5122,95.445,95.4954,17069.0
2019-04-05 14:15:00,113.72,113.74,113.61,113.63,15641.0,95.487,95.5038,95.3947,95.4115,15641.0
2019-04-05 14:20:00,113.63,113.68,113.58,113.64,18873.0,95.4115,95.4534,95.3695,95.4199,18873.0
2019-04-05 14:25:00,113.63,113.65,113.59,113.64,14448.0,95.4115,95.4282,95.3779,95.4199,14448.0
2019-04-05 14:30:00,113.64,113.66,113.59,113.61,21355.0,95.4199,95.4366,95.3779,95.3947,21355.0
2019-04-05 14:35:00,113.61,113.69,113.6,113.68,16120.0,95.3947,95.4618,95.3863,95.4534,16120.0
2019-04-05 14:40:00,113.69,113.74,113.66,113.68,12686.0,95.4618,95.5038,95.4366,95.4534,12686.0
2019-04-05 14:45:00,113.7,113.75,113.67,113.74,12517.0,95.4702,95.5122,95.445,95.5038,12517.0
2019-04-05 14:50:00,113.73,113.73,113.68,113.7,13332.0,95.4954,95.4954,95.4534,95.4702,13332.0
2019-04-05 14:55:00,113.7,113.77,113.7,113.74,18566.0,95.4702,95.529,95.4702,95.5038,18566.0
2019-04-05 15:00:00,113.74,113.78,113.72,113.74,13802.0,95.5038,95.5374,95.487,95.5038,13802.0
2019-04-05 15:05:00,113.74,113.76,113.62,113.65,24165.0,95.5038,95.5206,95.4031,95.4282,24165.0
2019-04-05 15:10:00,113.64,113.72,113.61,113.69,15625.0,95.4199,95.487,95.3947,95.4618,15625.0
2019-04-05 15:15:00,113.68,113.69,113.62,113.65,29707.0,95.4534,95.4618,95.4031,95.4282,29707.0
2019-04-05 15:20:00,113.66,113.69,113.64,113.64,43144.0,95.4366,95.4618,95.4199,95.4199,43144.0
2019-04-05 15:25:00,113.64,113.68,113.62,113.66,36837.0,95.4199,95.4534,95.4031,95.4366,36837.0
2019-04-05 15:30:00,113.65,113.67,113.58,113.6,72315.0,95.4282,95.445,95.3695,95.3863,72315.0
2019-04-05 15:35:00,113.61,113.66,113.59,113.6,44783.0,95.3947,95.4366,95.3779,95.3863,44783.0
2019-04-05 15:40:00,113.61,113.64,113.58,113.6,51620.0,95.3947,95.4199,95.3695,95.3863,51620.0
2019-04-05 15:45:00,113.6,113.63,113.55,113.62,57338.0,95.3863,95.4115,95.3443,95.4031,57338.0
2019-04-05 15:50:00,113.61,113.61,113.54,113.59,57907.0,95.3947,95.3947,95.3359,95.3779,57907.0
2019-04-05 15:55:00,113.59,113.66,113.52,113.62,172622.0,95.3779,95.4366,95.3191,95.4031,172622.0
2019-04-08 09:30:00,113.81,114.25,113.59,114.01,100436.0,95.5626,95.932,95.3779,95.7305,100436.0
2019-04-08 09:35:00,113.97,114.15,113.81,114.03,32418.0,95.6969,95.8481,95.5626,95.7473,32418.0
2019-04-08 09:40:00,114.03,114.09,113.7,113.93,34106.0,95.7473,95.7977,95.4702,95.6634,34106.0
2019-04-08 09:45:00,113.91,114.09,113.84,113.87,24781.0,95.6466,95.7977,95.5878,95.613,24781.0
2019-04-08 09:50:00,113.87,113.87,113.38,113.48,27448.0,95.613,95.613,95.2015,95.2855,27448.0
2019-04-08 09:55:00,113.5,113.8,113.46,113.63,18759.0,95.3023,95.5542,95.2687,95.4115,18759.0
2019-04-08 10:00:00,113.63,113.98,113.57,113.9,41964.0,95.4115,95.7053,95.3611,95.6382,41964.0
2019-04-08 10:05:00,113.89,113.95,113.63,113.77,21275.0,95.6298,95.6801,95.4115,95.529,21275.0
2019-04-08 10:10:00,113.74,113.79,113.57,113.58,10261.0,95.5038,95.5458,95.3611,95.3695,10261.0
2019-04-08 10:15:00,113.57,113.6,113.41,113.44,89783.0,95.3611,95.3863,95.2267,95.2519,89783.0
2019-04-08 10:20:00,113.4,113.44,113.32,113.41,30246.0,95.2183,95.2519,95.1512,95.2267,30246.0
2019-04-08 10:25:00,113.44,113.55,113.41,113.54,23285.0,95.2519,95.3443,95.2267,95.3359,23285.0
2019-04-08 10:30:00,113.51,113.73,113.5,113.65,10987.0,95.3107,95.4954,95.3023,95.4282,10987.0
2019-04-08 10:35:00,113.64,113.74,113.63,113.63,16977.0,95.4199,95.5038,95.4115,95.4115,16977.0
2019-04-08 10:40:00,113.58,113.68,113.54,113.67,17063.0,95.3695,95.4534,95.3359,95.445,17063.0
2019-04-08 10:45:00,113.66,113.67,113.53,113.57,20208.0,95.4366,95.445,95.3275,95.3611,20208.0
2019-04-08 10:50:00,113.59,113.72,113.59,113.66,10747.0,95.3779,95.487,95.3779,95.4366,10747.0
2019-04-08 10:55:00,113.62,113.76,113.56,113.76,19813.0,95.4031,95.5206,95.3527,95.5206,19813.0
2019-04-08 11:00:00,113.8,113.9,113.68,113.82,18680.0,95.5542,95.6382,95.4534,95.571,18680.0
2019-04-08 11:05:00,113.84,113.9,113.78,113.79,95766.0,95.5878,95.6382,95.5374,95.5458,95766.0
2019-04-08 11:10:00,113.79,113.86,113.73,113.82,12944.0,95.5458,95.6046,95.4954,95.571,12944.0
2019-04-08 11:15:00,113.82,113.89,113.77,113.79,14111.0,95.571,95.6298,95.529,95.5458,14111.0
2019-04-08 11:20:00,113.8,113.88,113.71,113.86,26079.0,95.5542,95.6214,95.4786,95.6046,26079.0
2019-04-08 11:25:00,113.84,113.92,113.83,113.9,19427.0,95.5878,95.655,95.5794,95.6382,19427.0
2019-04-08 11:30:00,113.92,114.03,113.9,114.0,28229.0,95.655,95.7473,95.6382,95.7221,28229.0
2019-04-08 11:35:00,114.02,114.06,113.94,114.02,12801.0,95.7389,95.7725,95.6718,95.7389,12801.0
2019-04-08 11:40:00,114.03,114.07,113.93,113.93,19944.0,95.7473,95.7809,95.6634,95.6634,19944.0
2019-04-08 11:45:00,113.93,114.03,113.83,113.99,26901.0,95.6634,95.7473,95.5794,95.7137,26901.0
2019-04-08 11:50:00,113.97,114.0,113.9,113.96,18240.0,95.6969,95.7221,95.6382,95.6885,18240.0
2019-04-08 11:55:00,113.93,113.95,113.91,113.94,12995.0,95.6634,95.6801,95.6466,95.6718,12995.0
2019-04-08 12:00:00,113.94,113.98,113.8,113.86,30822.0,95.6718,95.7053,95.5542,95.6046,30822.0
2019-04-08 12:05:00,113.83,113.98,113.82,113.98,9670.0,95.5794,95.7053,95.571,95.7053,9670.0
2019-04-08 12:10:00,113.98,114.1,113.96,114.08,18007.0,95.7053,95.8061,95.6885,95.7893,18007.0
2019-04-08 12:15:00,114.08,114.08,114.0,114.03,19121.0,95.7893,95.7893,95.7221,95.7473,19121.0
2019-04-08 12:20:00,114.02,114.09,114.02,114.08,15300.0,95.7389,95.7977,95.7389,95.7893,15300.0
2019-04-08 12:25:00,114.09,114.18,114.08,114.14,23419.0,95.7977,95.8733,95.7893,95.8397,23419.0
2019-04-08 12:30:00,114.15,114.2,114.03,114.04,26945.0,95.8481,95.8901,95.7473,95.7557,26945.0
2019-04-08 12:35:00,114.01,114.18,114.01,114.18,14008.0,95.7305,95.8733,95.7305,95.8733,14008.0
2019-04-08 12:40:00,114.19,114.27,114.17,114.23,21804.0,95.8817,95.9488,95.8649,95.9153,21804.0
2019-04-08 12:45:00,114.23,114.25,114.17,114.25,14245.0,95.9153,95.932,95.8649,95.932,14245.0
2019-04-08 12:50:00,114.25,114.26,114.16,114.21,17500.0,95.932,95.9404,95.8565,95.8985,17500.0
2019-04-08 12:55:00,114.2,114.29,114.2,114.29,11058.0,95.8901,95.9656,95.8901,95.9656,11058.0
2019-04-08 13:00:00,114.28,114.35,114.27,114.28,28742.0,95.9572,96.016,95.9488,95.9572,28742.0
2019-04-08 13:05:00,114.27,114.38,114.27,114.33,26761.0,95.9488,96.0412,95.9488,95.9992,26761.0
2019-04-08 13:10:00,114.32,114.39,114.29,114.29,32550.0,95.9908,96.0496,95.9656,95.9656,32550.0
2019-04-08 13:15:00,114.29,114.33,114.17,114.19,22511.0,95.9656,95.9992,95.8649,95.8817,22511.0
2019-04-08 13:20:00,114.19,114.32,114.18,114.32,14666.0,95.8817,95.9908,95.8733,95.9908,14666.0
2019-04-08 13:25:00,114.33,114.47,114.32,114.46,23217.0,95.9992,96.1168,95.9908,96.1084,23217.0
2019-04-08 13:30:00,114.46,114.47,114.4,114.43,15071.0,96.1084,96.1168,96.058,96.0832,15071.0
2019-04-08 13:35:00,114.44,114.5,114.38,114.4,19078.0,96.0916,96.142,96.0412,96.058,19078.0
2019-04-08 13:40:00,114.4,114.46,114.33,114.43,34623.0,96.058,96.1084,95.9992,96.0832,34623.0
2019-04-08 13:45:00,114.44,114.47,114.41,114.45,18733.0,96.0916,96.1168,96.0664,96.1,18733.0
2019-04-08 13:50:00,114.47,114.5,114.44,114.44,15655.0,96.1168,96.142,96.0916,96.0916,15655.0
2019-04-08 13:55:00,114.45,114.5,114.4,114.49,22785.0,96.1,96.142,96.058,96.1336,22785.0
2019-04-08 14:00:00,114.5,114.52,114.45,114.51,28470.0,96.142,96.1588,96.1,96.1504,28470.0
2019-04-08 14:05:00,114.5,114.66,114.5,114.6,34278.0,96.142,96.2763,96.142,96.2259,34278.0
2019-04-08 14:10:00,114.61,114.83,114.61,114.83,26700.0,96.2343,96.4191,96.2343,96.4191,26700.0
2019-04-08 14:15:00,114.84,114.9,114.78,114.78,51297.0,96.4275,96.4778,96.3771,96.3771,51297.0
2019-04-08 14:20:00,114.79,114.81,114.75,114.79,25048.0,96.3855,96.4023,96.3519,96.3855,25048.0
2019-04-08 14:25:00,114.78,114.95,114.75,114.94,55508.0,96.3771,96.5198,96.3519,96.5114,55508.0
2019-04-08 14:30:00,114.94,115.0,114.93,114.98,62182.0,96.5114,96.5618,96.503,96.545,62182.0
2019-04-08 14:35:00,114.98,115.05,114.96,114.98,269400.0,96.545,96.6038,96.5282,96.545,269400.0
2019-04-08 14:40:00,114.98,115.03,114.91,114.98,74966.0,96.545,96.587,96.4862,96.545,74966.0
2019-04-08 14:45:00,114.99,115.02,114.86,114.86,58299.0,96.5534,96.5786,96.4442,96.4442,58299.0
2019-04-08 14:50:00,114.85,115.03,114.82,114.97,55933.0,96.4359,96.587,96.4107,96.5366,55933.0
2019-04-08 14:55:00,114.98,115.01,114.9,114.97,84576.0,96.545,96.5702,96.4778,96.5366,84576.0
2019-04-08 15:00:00,114.97,114.99,114.9,114.93,113939.0,96.5366,96.5534,96.4778,96.503,113939.0
2019-04-08 15:05:00,114.93,115.04,114.92,114.96,56058.0,96.503,96.5954,96.4946,96.5282,56058.0
2019-04-08 15:10:00,114.97,115.06,114.96,115.04,29910.0,96.5366,96.6122,96.5282,96.5954,29910.0
2019-04-08 15:15:00,115.03,115.06,114.99,115.04,25166.0,96.587,96.6122,96.5534,96.5954,25166.0
2019-04-08 15:20:00,115.04,115.05,114.94,114.95,37589.0,96.5954,96.6038,96.5114,96.5198,37589.0
2019-04-08 15:25:00,114.95,115.05,114.94,114.99,42792.0,96.5198,96.6038,96.5114,96.5534,42792.0
2019-04-08 15:30:00,114.98,115.13,114.95,115.13,64236.0,96.545,96.671,96.5198,96.671,64236.0
2019-04-08 15:35:00,115.14,115.34,115.13,115.32,96430.0,96.6794,96.8473,96.671,96.8305,96430.0
2019-04-08 15:40:00,115.32,115.37,115.24,115.29,98187.0,96.8305,96.8725,96.7633,96.8053,98187.0
2019-04-08 15:45:00,115.29,115.36,115.25,115.31,93829.0,96.8053,96.8641,96.7717,96.8221,93829.0
2019-04-08 15:50:00,115.32,115.42,115.32,115.37,159370.0,96.8305,96.9145,96.8305,96.8725,159370.0
2019-04-08 15:55:00,115.37,115.4,115.12,115.22,323681.0,96.8725,96.8977,96.6626,96.7465,323681.0
2019-04-09 09:30:00,114.51,114.67,113.75,113.75,82347.0,96.1504,96.2847,95.5122,95.5122,82347.0
2019-04-09 09:35:00,113.8,113.94,113.75,113.81,56591.0,95.5542,95.6718,95.5122,95.5626,56591.0
2019-04-09 09:40:00,113.81,114.22,113.76,114.18,158079.0,95.5626,95.9069,95.5206,95.8733,158079.0
2019-04-09 09:45:00,114.16,114.37,114.08,114.36,25617.0,95.8565,96.0328,95.7893,96.0244,25617.0
2019-04-09 09:50:00,114.33,114.59,114.33,114.5,74809.0,95.9992,96.2175,95.9992,96.142,74809.0
2019-04-09 09:55:00,114.51,114.51,114.16,114.26,65238.0,96.1504,96.1504,95.8565,95.9404,65238.0
2019-04-09 10:00:00,114.24,114.3,114.08,114.16,34289.0,95.9237,95.974,95.7893,95.8565,34289.0
2019-04-09 10:05:00,114.17,114.32,114.13,114.19,23797.0,95.8649,95.9908,95.8313,95.8817,23797.0
2019-04-09 10:10:00,114.2,114.28,114.13,114.2,25351.0,95.8901,95.9572,95.8313,95.8901,25351.0
2019-04-09 10:15:00,114.2,114.22,114.0,114.09,38161.0,95.8901,95.9069,95.7221,95.7977,38161.0
2019-04-09 10:20:00,114.09,114.3,114.08,114.25,17976.0,95.7977,95.974,95.7893,95.932,17976.0
2019-04-09 10:25:00,114.24,114.25,114.18,114.2,18228.0,95.9237,95.932,95.8733,95.8901,18228.0
2019-04-09 10:30:00,114.21,114.26,114.09,114.15,27293.0,95.8985,95.9404,95.7977,95.8481,27293.0
2019-04-09 10:35:00,114.16,114.2,113.96,113.96,13022.0,95.8565,95.8901,95.6885,95.6885,13022.0
2019-04-09 10:40:00,113.97,113.97,113.76,113.79,24564.0,95.6969,95.6969,95.5206,95.5458,24564.0
2019-04-09 10:45:00,113.78,113.82,113.66,113.7,24472.0,95.5374,95.571,95.4366,95.4702,24472.0
2019-04-09 10:50:00,113.69,113.83,113.6,113.83,19374.0,95.4618,95.5794,95.3863,95.5794,19374.0
2019-04-09 10:55:00,113.81,113.83,113.72,113.75,25265.0,95.5626,95.5794,95.487,95.5122,25265.0
2019-04-09 11:00:00,113.77,113.78,113.58,113.77,45265.0,95.529,95.5374,95.3695,95.529,45265.0
2019-04-09 11:05:00,113.75,113.78,113.62,113.64,36622.0,95.5122,95.5374,95.4031,95.4199,36622.0
2019-04-09 11:10:00,113.64,113.65,113.52,113.53,28693.0,95.4199,95.4282,95.3191,95.3275,28693.0
2019-04-09 11:15:00,113.54,113.65,113.53,113.6,44262.0,95.3359,95.4282,95.3275,95.3863,44262.0
2019-04-09 11:20:00,113.6,113.65,113.48,113.49,75500.0,95.3863,95.4282,95.2855,95.2939,75500.0
2019-04-09 11:25:00,113.49,113.52,113.4,113.41,167615.0,95.2939,95.3191,95.2183,95.2267,167615.0
2019-04-09 11:30:00,113.4,113.51,113.35,113.35,31581.0,95.2183,95.3107,95.1763,95.1763,31581.0
2019-04-09 11:35:00,113.36,113.4,113.28,113.29,31561.0,95.1847,95.2183,95.1176,95.126,31561.0
2019-04-09 11:40:00,113.3,113.35,113.25,113.35,63747.0,95.1344,95.1763,95.0924,95.1763,63747.0
2019-04-09 11:45:00,113.36,113.6,113.36,113.58,49419.0,95.1847,95.3863,95.1847,95.3695,49419.0
2019-04-09 11:50:00,113.58,113.72,113.55,113.6,27350.0,95.3695,95.487,95.3443,95.3863,27350.0
2019-04-09 11:55:00,113.6,113.77,113.57,113.7,52280.0,95.3863,95.529,95.3611,95.4702,52280.0
2019-04-09 12:00:00,113.68,113.84,113.67,113.83,25920.0,95.4534,95.5878,95.445,95.5794,25920.0
2019-04-09 12:05:00,113.83,114.18,113.81,114.18,42454.0,95.5794,95.8733,95.5626,95.8733,42454.0
2019-04-09 12:10:00,114.16,114.41,114.1,114.38,33048.0,95.8565,96.0664,95.8061,96.0412,33048.0
2019-04-09 12:15:00,114.38,114.51,114.34,114.38,65062.0,96.0412,96.1504,96.0076,96.0412,65062.0
2019-04-09 12:20:00,114.39,114.45,114.34,114.35,74822.0,96.0496,96.1,96.0076,96.016,74822.0
2019-04-09 12:25:00,114.36,114.4,114.21,114.31,77604.0,96.0244,96.058,95.8985,95.9824,77604.0
2019-04-09 12:30:00,114.31,114.38,114.29,114.34,43247.0,95.9824,96.0412,95.9656,96.0076,43247.0
2019-04-09 12:35:00,114.33,114.4,114.31,114.34,27875.0,95.9992,96.058,95.9824,96.0076,27875.0
2019-04-09 12:40:00,114.33,114.45,114.27,114.43,77887.0,95.9992,96.1,95.9488,96.0832,77887.0
2019-04-09 12:45:00,114.43,114.48,114.41,114.45,35233.0,96.0832,96.1252,96.0664,96.1,35233.0
2019-04-09 12:50:00,114.45,114.54,114.3,114.32,44751.0,96.1,96.1756,95.974,95.9908,44751.0
2019-04-09 12:55:00,114.33,114.39,114.29,114.32,27865.0,95.9992,96.0496,95.9656,95.9908,27865.0
2019-04-09 13:00:00,114.32,114.32,114.09,114.1,32428.0,95.9908,95.9908,95.7977,95.8061,32428.0
2019-04-09 13:05:00,114.11,114.19,114.07,114.16,37183.0,95.8145,95.8817,95.7809,95.8565,37183.0
2019-04-09 13:10:00,114.16,114.22,114.13,114.14,7914.0,95.8565,95.9069,95.8313,95.8397,7914.0
2019-04-09 13:15:00,114.17,114.21,114.12,114.17,7975.0,95.8649,95.8985,95.8229,95.8649,7975.0
2019-04-09 13:20:00,114.16,114.17,114.05,114.09,12904.0,95.8565,95.8649,95.7641,95.7977,12904.0
2019-04-09 13:25:00,114.1,114.15,114.09,114.11,13654.0,95.8061,95.8481,95.7977,95.8145,13654.0
2019-04-09 13:30:00,114.11,114.12,114.03,114.11,14929.0,95.8145,95.8229,95.7473,95.8145,14929.0
2019-04-09 13:35:00,114.11,114.22,114.09,114.22,14726.0,95.8145,95.9069,95.7977,95.9069,14726.0
2019-04-09 13:40:00,114.21,114.28,114.15,114.18,10246.0,95.8985,95.9572,95.8481,95.8733,10246.0
2019-04-09 13:45:00,114.21,114.21,114.16,114.16,17850.0,95.8985,95.8985,95.8565,95.8565,17850.0
2019-04-09 13:50:00,114.17,114.17,114.07,114.1,12134.0,95.8649,95.8649,95.7809,95.8061,12134.0
2019-04-09 13:55:00,114.08,114.12,114.05,114.06,5870.0,95.7893,95.8229,95.7641,95.7725,5870.0
2019-04-09 14:00:00,114.07,114.08,113.91,113.91,32791.0,95.7809,95.7893,95.6466,95.6466,32791.0
2019-04-09 14:05:00,113.93,113.94,113.88,113.92,12339.0,95.6634,95.6718,95.6214,95.655,12339.0
2019-04-09 14:10:00,113.94,114.05,113.91,114.03,9645.0,95.6718,95.7641,95.6466,95.7473,9645.0
2019-04-09 14:15:00,114.03,114.13,114.03,114.07,19283.0,95.7473,95.8313,95.7473,95.7809,19283.0
2019-04-09 14:20:00,114.09,114.1,114.0,114.0,29028.0,95.7977,95.8061,95.7221,95.7221,29028.0
2019-04-09 14:25:00,113.98,114.03,113.97,114.0,28409.0,95.7053,95.7473,95.6969,95.7221,28409.0
2019-04-09 14:30:00,113.99,114.12,113.99,114.02,31409.0,95.7137,95.8229,95.7137,95.7389,31409.0
2019-04-09 14:35:00,114.04,114.06,114.0,114.05,16582.0,95.7557,95.7725,95.7221,95.7641,16582.0
2019-04-09 14:40:00,114.05,114.05,113.83,113.91,27084.0,95.7641,95.7641,95.5794,95.6466,27084.0
2019-04-09 14:45:00,113.91,113.92,113.81,113.88,23228.0,95.6466,95.655,95.5626,95.6214,23228.0
2019-04-09 14:50:00,113.87,113.94,113.86,113.88,21757.0,95.613,95.6718,95.6046,95.6214,21757.0
2019-04-09 14:55:00,113.89,113.92,113.77,113.79,20111.0,95.6298,95.655,95.529,95.5458,20111.0
2019-04-09 15:00:00,113.79,113.87,113.78,113.86,20074.0,95.5458,95.613,95.5374,95.6046,20074.0
2019-04-09 15:05:00,113.86,113.92,113.81,113.88,19575.0,95.6046,95.655,95.5626,95.6214,19575.0
2019-04-09 15:10:00,113.88,113.96,113.87,113.91,40765.0,95.6214,95.6885,95.613,95.6466,40765.0
2019-04-09 15:15:00,113.91,113.95,113.88,113.91,21888.0,95.6466,95.6801,95.6214,95.6466,21888.0
2019-04-09 15:20:00,113.91,113.92,113.8,113.82,28403.0,95.6466,95.655,95.5542,95.571,28403.0
2019-04-09 15:25:00,113.81,113.81,113.71,113.72,37365.0,95.5626,95.5626,95.4786,95.487,37365.0
2019-04-09 15:30:00,113.71,113.93,113.68,113.91,49513.0,95.4786,95.6634,95.4534,95.6466,49513.0
2019-04-09 15:35:00,113.91,114.05,113.88,114.05,33003.0,95.6466,95.7641,95.6214,95.7641,33003.0
2019-04-09 15:40:00,114.05,114.07,113.97,114.01,40613.0,95.7641,95.7809,95.6969,95.7305,40613.0
2019-04-09 15:45:00,114.01,114.11,113.99,114.09,46551.0,95.7305,95.8145,95.7137,95.7977,46551.0
2019-04-09 15:50:00,114.1,114.1,113.83,113.84,75098.0,95.8061,95.8061,95.5794,95.5878,75098.0
2019-04-09 15:55:00,113.83,114.03,113.62,113.95,278021.0,95.5794,95.7473,95.4031,95.6801,278021.0
2019-04-10 09:30:00,113.88,114.23,113.54,114.12,70366.0,95.6214,95.9153,95.3359,95.8229,70366.0
2019-04-10 09:35:00,114.06,114.33,114.03,114.07,15580.0,95.7725,95.9992,95.7473,95.7809,15580.0
2019-04-10 09:40:00,114.07,114.29,113.9,114.22,24779.0,95.7809,95.9656,95.6382,95.9069,24779.0
2019-04-10 09:45:00,114.22,114.34,114.19,114.21,21947.0,95.9069,96.0076,95.8817,95.8985,21947.0
2019-04-10 09:50:00,114.22,114.36,114.17,114.34,26580.0,95.9069,96.0244,95.8649,96.0076,26580.0
2019-04-10 09:55:00,114.37,114.58,114.36,114.52,18345.0,96.0328,96.2091,96.0244,96.1588,18345.0
2019-04-10 10:00:00,114.53,114.75,114.48,114.58,37902.0,96.1672,96.3519,96.1252,96.2091,37902.0
2019-04-10 10:05:00,114.57,114.59,114.45,114.56,28497.0,96.2007,96.2175,96.1,96.1923,28497.0
2019-04-10 10:10:00,114.56,114.63,114.51,114.58,14500.0,96.1923,96.2511,96.1504,96.2091,14500.0
2019-04-10 10:15:00,114.57,114.65,114.56,114.63,17501.0,96.2007,96.2679,96.1923,96.2511,17501.0
2019-04-10 10:20:00,114.64,114.68,114.54,114.64,9330.0,96.2595,96.2931,96.1756,96.2595,9330.0
2019-04-10 10:25:00,114.64,114.67,114.57,114.6,14892.0,96.2595,96.2847,96.2007,96.2259,14892.0
2019-04-10 10:30:00,114.59,114.88,114.58,114.88,37124.0,96.2175,96.461,96.2091,96.461,37124.0
2019-04-10 10:35:00,114.88,114.91,114.78,114.83,20541.0,96.461,96.4862,96.3771,96.4191,20541.0
2019-04-10 10:40:00,114.82,114.98,114.8,114.93,12793.0,96.4107,96.545,96.3939,96.503,12793.0
2019-04-10 10:45:00,114.93,115.02,114.83,114.92,36172.0,96.503,96.5786,96.4191,96.4946,36172.0
2019-04-10 10:50:00,114.91,114.96,114.87,114.91,10867.0,96.4862,96.5282,96.4526,96.4862,10867.0
2019-04-10 10:55:00,114.89,114.95,114.87,114.89,11757.0,96.4694,96.5198,96.4526,96.4694,11757.0
2019-04-10 11:00:00,114.89,115.07,114.88,115.07,41899.0,96.4694,96.6206,96.461,96.6206,41899.0
2019-04-10 11:05:00,115.07,115.19,115.07,115.13,37766.0,96.6206,96.7213,96.6206,96.671,37766.0
2019-04-10 11:10:00,115.14,115.17,115.02,115.02,15828.0,96.6794,96.7045,96.5786,96.5786,15828.0
2019-04-10 11:15:00,115.05,115.13,115.04,115.07,12854.0,96.6038,96.671,96.5954,96.6206,12854.0
2019-04-10 11:20:00,115.08,115.16,115.04,115.15,15205.0,96.629,96.6961,96.5954,96.6878,15205.0
2019-04-10 11:25:00,115.16,115.17,115.01,115.08,21252.0,96.6961,96.7045,96.5702,96.629,21252.0
2019-04-10 11:30:00,115.09,115.14,115.09,115.1,15862.0,96.6374,96.6794,96.6374,96.6458,15862.0
2019-04-10 11:35:00,115.1,115.17,115.04,115.09,13593.0,96.6458,96.7045,96.5954,96.6374,13593.0
2019-04-10 11:40:00,115.09,115.13,115.05,115.07,12864.0,96.6374,96.671,96.6038,96.6206,12864.0
2019-04-10 11:45:00,115.11,115.12,115.0,115.0,17681.0,96.6542,96.6626,96.5618,96.5618,17681.0
2019-04-10 11:50:00,115.01,115.01,114.81,114.82,26418.0,96.5702,96.5702,96.4023,96.4107,26418.0
2019-04-10 11:55:00,114.83,115.0,114.83,115.0,24087.0,96.4191,96.5618,96.4191,96.5618,24087.0
2019-04-10 12:00:00,115.0,115.04,114.87,114.91,32026.0,96.5618,96.5954,96.4526,96.4862,32026.0
2019-04-10 12:05:00,114.91,114.91,114.79,114.83,20911.0,96.4862,96.4862,96.3855,96.4191,20911.0
2019-04-10 12:10:00,114.83,114.86,114.78,114.8,17594.0,96.4191,96.4442,96.3771,96.3939,17594.0
2019-04-10 12:15:00,114.8,114.83,114.77,114.78,16922.0,96.3939,96.4191,96.3687,96.3771,16922.0
2019-04-10 12:20:00,114.78,114.78,114.69,114.76,14298.0,96.3771,96.3771,96.3015,96.3603,14298.0
2019-04-10 12:25:00,114.76,114.77,114.66,114.73,10018.0,96.3603,96.3687,96.2763,96.3351,10018.0
2019-04-10 12:30:00,114.74,114.75,114.67,114.73,19317.0,96.3435,96.3519,96.2847,96.3351,19317.0
2019-04-10 12:35:00,114.74,114.74,114.64,114.67,11821.0,96.3435,96.3435,96.2595,96.2847,11821.0
2019-04-10 12:40:00,114.65,114.65,114.53,114.56,25033.0,96.2679,96.2679,96.1672,96.1923,25033.0
2019-04-10 12:45:00,114.55,114.55,114.44,114.48,24301.0,96.184,96.184,96.0916,96.1252,24301.0
2019-04-10 12:50:00,114.49,114.49,114.33,114.39,30257.0,96.1336,96.1336,95.9992,96.0496,30257.0
2019-04-10 12:55:00,114.37,114.39,114.25,114.29,36368.0,96.0328,96.0496,95.932,95.9656,36368.0
2019-04-10 13:00:00,114.3,114.34,114.19,114.26,52386.0,95.974,96.0076,95.8817,95.9404,52386.0
2019-04-10 13:05:00,114.29,114.49,114.23,114.47,17865.0,95.9656,96.1336,95.9153,96.1168,17865.0
2019-04-10 13:10:00,114.48,114.52,114.33,114.33,14704.0,96.1252,96.1588,95.9992,95.9992,14704.0
2019-04-10 13:15:00,114.36,114.47,114.36,114.44,17468.0,96.0244,96.1168,96.0244,96.0916,17468.0
2019-04-10 13:20:00,114.42,114.43,114.37,114.38,4329.0,96.0748,96.0832,96.0328,96.0412,4329.0
2019-04-10 13:25:00,114.39,114.39,114.31,114.34,13794.0,96.0496,96.0496,95.9824,96.0076,13794.0
2019-04-10 13:30:00,114.33,114.34,114.26,114.3,19527.0,95.9992,96.0076,95.9404,95.974,19527.0
2019-04-10 13:35:00,114.3,114.35,114.28,114.31,11985.0,95.974,96.016,95.9572,95.9824,11985.0
2019-04-10 13:40:00,114.31,114.36,114.3,114.35,22691.0,95.9824,96.0244,95.974,96.016,22691.0
2019-04-10 13:45:00,114.33,114.49,114.33,114.45,18038.0,95.9992,96.1336,95.9992,96.1,18038.0
2019-04-10 13:50:00,114.45,114.45,114.32,114.36,9276.0,96.1,96.1,95.9908,96.0244,9276.0
2019-04-10 13:55:00,114.34,114.48,114.34,114.48,13127.0,96.0076,96.1252,96.0076,96.1252,13127.0
2019-04-10 14:00:00,114.47,114.48,114.35,114.36,30131.0,96.1168,96.1252,96.016,96.0244,30131.0
2019-04-10 14:05:00,114.38,114.39,114.21,114.23,18532.0,96.0412,96.0496,95.8985,95.9153,18532.0
2019-04-10 14:10:00,114.23,114.23,114.09,114.22,9950.0,95.9153,95.9153,95.7977,95.9069,9950.0
2019-04-10 14:15:00,114.21,114.25,114.1,114.16,21270.0,95.8985,95.932,95.8061,95.8565,21270.0
2019-04-10 14:20:00,114.16,114.18,114.03,114.09,19009.0,95.8565,95.8733,95.7473,95.7977,19009.0
2019-04-10 14:25:00,114.08,114.2,114.05,114.19,14500.0,95.7893,95.8901,95.7641,95.8817,14500.0
2019-04-10 14:30:00,114.17,114.2,114.1,114.15,15019.0,95.8649,95.8901,95.8061,95.8481,15019.0
2019-04-10 14:35:00,114.15,114.2,114.14,114.2,9548.0,95.8481,95.8901,95.8397,95.8901,9548.0
2019-04-10 14:40:00,114.2,114.34,114.2,114.33,15406.0,95.8901,96.0076,95.8901,95.9992,15406.0
2019-04-10 14:45:00,114.33,114.35,114.27,114.29,14266.0,95.9992,96.016,95.9488,95.9656,14266.0
2019-04-10 14:50:00,114.31,114.49,114.3,114.46,10627.0,95.9824,96.1336,95.974,96.1084,10627.0
2019-04-10 14:55:00,114.47,114.6,114.47,114.6,7406.0,96.1168,96.2259,96.1168,96.2259,7406.0
2019-04-10 15:00:00,114.61,114.76,114.56,114.72,15718.0,96.2343,96.3603,96.1923,96.3267,15718.0
2019-04-10 15:05:00,114.72,114.97,114.69,114.94,27355.0,96.3267,96.5366,96.3015,96.5114,27355.0
2019-04-10 15:10:00,114.94,114.99,114.9,114.95,31128.0,96.5114,96.5534,96.4778,96.5198,31128.0
2019-04-10 15:15:00,114.95,114.99,114.84,114.87,15766.0,96.5198,96.5534,96.4275,96.4526,15766.0
2019-04-10 15:20:00,114.86,114.94,114.82,114.92,26826.0,96.4442,96.5114,96.4107,96.4946,26826.0
2019-04-10 15:25:00,114.93,114.93,114.83,114.84,16001.0,96.503,96.503,96.4191,96.4275,16001.0
2019-04-10 15:30:00,114.84,114.94,114.84,114.88,24981.0,96.4275,96.5114,96.4275,96.461,24981.0
2019-04-10 15:35:00,114.89,114.94,114.77,114.78,31957.0,96.4694,96.5114,96.3687,96.3771,31957.0
2019-04-10 15:40:00,114.78,114.84,114.76,114.84,22079.0,96.3771,96.4275,96.3603,96.4275,22079.0
2019-04-10 15:45:00,114.83,114.83,114.74,114.76,39364.0,96.4191,96.4191,96.3435,96.3603,39364.0
2019-04-10 15:50:00,114.75,114.76,114.63,114.66,82031.0,96.3519,96.3603,96.2511,96.2763,82031.0
2019-04-10 15:55:00,114.66,114.93,114.62,114.91,129216.0,96.2763,96.503,96.2427,96.4862,129216.0
2019-04-11 09:30:00,115.06,115.15,114.7,114.91,61468.0,96.6122,96.6878,96.3099,96.4862,61468.0
2019-04-11 09:35:00,114.94,114.97,114.35,114.38,24792.0,96.5114,96.5366,96.016,96.0412,24792.0
2019-04-11 09:40:00,114.34,114.64,114.3,114.59,22965.0,96.0076,96.2595,95.974,96.2175,22965.0
2019-04-11 09:45:00,114.55,114.55,114.33,114.34,15750.0,96.184,96.184,95.9992,96.0076,15750.0
2019-04-11 09:50:00,114.33,114.49,114.13,114.25,18339.0,95.9992,96.1336,95.8313,95.932,18339.0
2019-04-11 09:55:00,114.23,114.47,114.21,114.42,17633.0,95.9153,96.1168,95.8985,96.0748,17633.0
2019-04-11 10:00:00,114.44,114.56,114.39,114.5,20374.0,96.0916,96.1923,96.0496,96.142,20374.0
2019-04-11 10:05:00,114.52,114.79,114.51,114.7,12138.0,96.1588,96.3855,96.1504,96.3099,12138.0
2019-04-11 10:10:00,114.72,114.85,114.63,114.85,19303.0,96.3267,96.4359,96.2511,96.4359,19303.0
2019-04-11 10:15:00,114.86,115.08,114.85,115.08,16761.0,96.4442,96.629,96.4359,96.629,16761.0
2019-04-11 10:20:00,115.08,115.1,114.86,114.99,16394.0,96.629,96.6458,96.4442,96.5534,16394.0
2019-04-11 10:25:00,114.99,115.0,114.85,114.94,30489.0,96.5534,96.5618,96.4359,96.5114,30489.0
2019-04-11 10:30:00,114.94,114.96,114.79,114.84,13029.0,96.5114,96.5282,96.3855,96.4275,13029.0
2019-04-11 10:35:00,114.86,115.07,114.83,115.06,12119.0,96.4442,96.6206,96.4191,96.6122,12119.0
2019-04-11 10:40:00,115.07,115.22,115.06,115.12,18766.0,96.6206,96.7465,96.6122,96.6626,18766.0
2019-04-11 10:45:00,115.13,115.22,115.12,115.22,13077.0,96.671,96.7465,96.6626,96.7465,13077.0
2019-04-11 10:50:00,115.19,115.21,115.06,115.06,23643.0,96.7213,96.7381,96.6122,96.6122,23643.0
2019-04-11 10:55:00,115.05,115.08,114.92,115.08,33634.0,96.6038,96.629,96.4946,96.629,33634.0
2019-04-11 11:00:00,115.07,115.2,115.01,115.15,18990.0,96.6206,96.7297,96.5702,96.6878,18990.0
2019-04-11 11:05:00,115.14,115.25,115.09,115.23,15466.0,96.6794,96.7717,96.6374,96.7549,15466.0
2019-04-11 11:10:00,115.24,115.35,115.21,115.27,20945.0,96.7633,96.8557,96.7381,96.7885,20945.0
2019-04-11 11:15:00,115.26,115.35,115.25,115.31,10036.0,96.7801,96.8557,96.7717,96.8221,10036.0
2019-04-11 11:20:00,115.3,115.43,115.3,115.38,23103.0,96.8137,96.9229,96.8137,96.8809,23103.0
2019-04-11 11:25:00,115.39,115.4,115.29,115.3,13909.0,96.8893,96.8977,96.8053,96.8137,13909.0
2019-04-11 11:30:00,115.3,115.3,115.17,115.2,15736.0,96.8137,96.8137,96.7045,96.7297,15736.0
2019-04-11 11:35:00,115.2,115.26,114.96,114.97,29514.0,96.7297,96.7801,96.5282,96.5366,29514.0
2019-04-11 11:40:00,114.97,114.97,114.67,114.9,43121.0,96.5366,96.5366,96.2847,96.4778,43121.0
2019-04-11 11:45:00,114.9,114.97,114.87,114.93,21061.0,96.4778,96.5366,96.4526,96.503,21061.0
2019-04-11 11:50:00,114.93,114.99,114.84,114.84,20920.0,96.503,96.5534,96.4275,96.4275,20920.0
2019-04-11 11:55:00,114.83,114.91,114.79,114.82,13365.0,96.4191,96.4862,96.3855,96.4107,13365.0
2019-04-11 12:00:00,114.81,114.83,114.59,114.66,26211.0,96.4023,96.4191,96.2175,96.2763,26211.0
2019-04-11 12:05:00,114.66,114.66,114.58,114.59,23235.0,96.2763,96.2763,96.2091,96.2175,23235.0
2019-04-11 12:10:00,114.58,114.76,114.58,114.74,18326.0,96.2091,96.3603,96.2091,96.3435,18326.0
2019-04-11 12:15:00,114.73,114.74,114.58,114.63,11772.0,96.3351,96.3435,96.2091,96.2511,11772.0
2019-04-11 12:20:00,114.64,114.68,114.62,114.67,10106.0,96.2595,96.2931,96.2427,96.2847,10106.0
2019-04-11 12:25:00,114.67,114.68,114.62,114.64,10270.0,96.2847,96.2931,96.2427,96.2595,10270.0
2019-04-11 12:30:00,114.64,114.69,114.6,114.66,11775.0,96.2595,96.3015,96.2259,96.2763,11775.0
2019-04-11 12:35:00,114.65,114.69,114.62,114.65,14375.0,96.2679,96.3015,96.2427,96.2679,14375.0
2019-04-11 12:40:00,114.65,114.67,114.6,114.66,8101.0,96.2679,96.2847,96.2259,96.2763,8101.0
2019-04-11 12:45:00,114.66,114.69,114.62,114.67,17190.0,96.2763,96.3015,96.2427,96.2847,17190.0
2019-04-11 12:50:00,114.68,114.86,114.66,114.85,13306.0,96.2931,96.4442,96.2763,96.4359,13306.0
2019-04-11 12:55:00,114.84,114.96,114.83,114.9,7655.0,96.4275,96.5282,96.4191,96.4778,7655.0
2019-04-11 13:00:00,114.91,114.97,114.89,114.91,13877.0,96.4862,96.5366,96.4694,96.4862,13877.0
2019-04-11 13:05:00,114.91,114.97,114.9,114.9,11892.0,96.4862,96.5366,96.4778,96.4778,11892.0
2019-04-11 13:10:00,114.9,114.97,114.9,114.92,12096.0,96.4778,96.5366,96.4778,96.4946,12096.0
2019-04-11 13:15:00,114.93,114.95,114.84,114.91,9078.0,96.503,96.5198,96.4275,96.4862,9078.0
2019-04-11 13:20:00,114.91,114.95,114.87,114.87,12801.0,96.4862,96.5198,96.4526,96.4526,12801.0
2019-04-11 13:25:00,114.85,114.9,114.85,114.86,10459.0,96.4359,96.4778,96.4359,96.4442,10459.0
2019-04-11 13:30:00,114.87,114.88,114.76,114.83,9457.0,96.4526,96.461,96.3603,96.4191,9457.0
2019-04-11 13:35:00,114.85,114.94,114.77,114.78,12838.0,96.4359,96.5114,96.3687,96.3771,12838.0
2019-04-11 13:40:00,114.77,114.8,114.65,114.75,14685.0,96.3687,96.3939,96.2679,96.3519,14685.0
2019-04-11 13:45:00,114.75,114.8,114.72,114.79,9787.0,96.3519,96.3939,96.3267,96.3855,9787.0
2019-04-11 13:50:00,114.79,114.82,114.7,114.72,10909.0,96.3855,96.4107,96.3099,96.3267,10909.0
2019-04-11 13:55:00,114.72,114.74,114.61,114.64,15286.0,96.3267,96.3435,96.2343,96.2595,15286.0
2019-04-11 14:00:00,114.65,114.74,114.62,114.73,9547.0,96.2679,96.3435,96.2427,96.3351,9547.0
2019-04-11 14:05:00,114.75,114.76,114.6,114.65,14982.0,96.3519,96.3603,96.2259,96.2679,14982.0
2019-04-11 14:10:00,114.65,114.73,114.58,114.68,15395.0,96.2679,96.3351,96.2091,96.2931,15395.0
2019-04-11 14:15:00,114.67,114.7,114.6,114.66,10894.0,96.2847,96.3099,96.2259,96.2763,10894.0
2019-04-11 14:20:00,114.65,114.75,114.62,114.75,19126.0,96.2679,96.3519,96.2427,96.3519,19126.0
2019-04-11 14:25:00,114.73,114.75,114.65,114.66,16496.0,96.3351,96.3519,96.2679,96.2763,16496.0
2019-04-11 14:30:00,114.65,114.77,114.65,114.7,19670.0,96.2679,96.3687,96.2679,96.3099,19670.0
2019-04-11 14:35:00,114.7,114.7,114.55,114.57,11764.0,96.3099,96.3099,96.184,96.2007,11764.0
2019-04-11 14:40:00,114.57,114.66,114.54,114.63,13018.0,96.2007,96.2763,96.1756,96.2511,13018.0
2019-04-11 14:45:00,114.63,114.66,114.6,114.6,14860.0,96.2511,96.2763,96.2259,96.2259,14860.0
2019-04-11 14:50:00,114.58,114.58,114.47,114.51,20987.0,96.2091,96.2091,96.1168,96.1504,20987.0
2019-04-11 14:55:00,114.51,114.62,114.49,114.6,15772.0,96.1504,96.2427,96.1336,96.2259,15772.0
2019-04-11 15:00:00,114.6,114.69,114.54,114.69,16143.0,96.2259,96.3015,96.1756,96.3015,16143.0
2019-04-11 15:05:00,114.69,114.75,114.67,114.73,14201.0,96.3015,96.3519,96.2847,96.3351,14201.0
2019-04-11 15:10:00,114.74,114.77,114.68,114.71,14241.0,96.3435,96.3687,96.2931,96.3183,14241.0
2019-04-11 15:15:00,114.71,114.76,114.69,114.74,13179.0,96.3183,96.3603,96.3015,96.3435,13179.0
2019-04-11 15:20:00,114.74,114.74,114.63,114.64,16890.0,96.3435,96.3435,96.2511,96.2595,16890.0
2019-04-11 15:25:00,114.64,114.65,114.51,114.52,32371.0,96.2595,96.2679,96.1504,96.1588,32371.0
2019-04-11 15:30:00,114.52,114.63,114.52,114.56,34702.0,96.1588,96.2511,96.1588,96.1923,34702.0
2019-04-11 15:35:00,114.56,114.63,114.54,114.62,25191.0,96.1923,96.2511,96.1756,96.2427,25191.0
2019-04-11 15:40:00,114.62,114.75,114.58,114.74,30551.0,96.2427,96.3519,96.2091,96.3435,30551.0
2019-04-11 15:45:00,114.74,114.78,114.68,114.69,73592.0,96.3435,96.3771,96.2931,96.3015,73592.0
2019-04-11 15:50:00,114.68,114.96,114.67,114.96,81704.0,96.2931,96.5282,96.2847,96.5282,81704.0
2019-04-11 15:55:00,114.95,115.0,114.88,114.88,185009.0,96.5198,96.5618,96.461,96.461,185009.0
2019-04-12 09:30:00,115.78,116.58,115.78,116.12,244084.0,97.2167,97.8885,97.2167,97.5022,244084.0
2019-04-12 09:35:00,116.13,116.3,115.98,116.08,39423.0,97.5106,97.6534,97.3847,97.4686,39423.0
2019-04-12 09:40:00,116.11,116.58,116.09,116.37,57007.0,97.4938,97.8885,97.477,97.7121,57007.0
2019-04-12 09:45:00,116.39,116.57,116.25,116.54,44933.0,97.7289,97.8801,97.6114,97.8549,44933.0
2019-04-12 09:50:00,116.57,116.78,116.56,116.68,83881.0,97.8801,98.0564,97.8717,97.9724,83881.0
2019-04-12 09:55:00,116.7,116.72,116.62,116.68,29899.0,97.9892,98.006,97.9221,97.9724,29899.0
2019-04-12 10:00:00,116.69,116.69,116.35,116.46,69184.0,97.9808,97.9808,97.6954,97.7877,69184.0
2019-04-12 10:05:00,116.46,116.53,116.34,116.5,47264.0,97.7877,97.8465,97.687,97.8213,47264.0
2019-04-12 10:10:00,116.51,116.59,116.16,116.2,41576.0,97.8297,97.8969,97.5358,97.5694,41576.0
2019-04-12 10:15:00,116.18,116.35,116.08,116.26,49710.0,97.5526,97.6954,97.4686,97.6198,49710.0
2019-04-12 10:20:00,116.25,116.54,116.25,116.52,46478.0,97.6114,97.8549,97.6114,97.8381,46478.0
2019-04-12 10:25:00,116.52,116.72,116.51,116.68,39891.0,97.8381,98.006,97.8297,97.9724,39891.0
2019-04-12 10:30:00,116.66,116.75,116.56,116.57,29005.0,97.9556,98.0312,97.8717,97.8801,29005.0
2019-04-12 10:35:00,116.57,116.61,116.33,116.37,29937.0,97.8801,97.9137,97.6786,97.7121,29937.0
2019-04-12 10:40:00,116.37,116.41,116.27,116.4,31348.0,97.7121,97.7457,97.6282,97.7373,31348.0
2019-04-12 10:45:00,116.4,116.4,116.28,116.3,27347.0,97.7373,97.7373,97.6366,97.6534,27347.0
2019-04-12 10:50:00,116.29,116.39,116.16,116.38,26816.0,97.645,97.7289,97.5358,97.7205,26816.0
2019-04-12 10:55:00,116.38,116.43,116.26,116.31,20503.0,97.7205,97.7625,97.6198,97.6618,20503.0
2019-04-12 11:00:00,116.32,116.4,116.14,116.2,31016.0,97.6702,97.7373,97.519,97.5694,31016.0
2019-04-12 11:05:00,116.2,116.26,116.15,116.21,19510.0,97.5694,97.6198,97.5274,97.5778,19510.0
2019-04-12 11:10:00,116.21,116.37,116.2,116.33,16879.0,97.5778,97.7121,97.5694,97.6786,16879.0
2019-04-12 11:15:00,116.32,116.32,116.08,116.12,22907.0,97.6702,97.6702,97.4686,97.5022,22907.0
2019-04-12 11:20:00,116.12,116.24,116.06,116.23,19203.0,97.5022,97.603,97.4518,97.5946,19203.0
2019-04-12 11:25:00,116.23,116.23,116.14,116.2,19738.0,97.5946,97.5946,97.519,97.5694,19738.0
2019-04-12 11:30:00,116.2,116.45,116.18,116.42,40580.0,97.5694,97.7793,97.5526,97.7541,40580.0
2019-04-12 11:35:00,116.43,116.48,116.42,116.44,32043.0,97.7625,97.8045,97.7541,97.7709,32043.0
2019-04-12 11:40:00,116.45,116.51,116.34,116.35,23192.0,97.7793,97.8297,97.687,97.6954,23192.0
2019-04-12 11:45:00,116.33,116.34,116.27,116.31,18742.0,97.6786,97.687,97.6282,97.6618,18742.0
2019-04-12 11:50:00,116.32,116.46,116.29,116.41,25071.0,97.6702,97.7877,97.645,97.7457,25071.0
2019-04-12 11:55:00,116.42,116.57,116.42,116.47,30906.0,97.7541,97.8801,97.7541,97.7961,30906.0
2019-04-12 12:00:00,116.45,116.49,116.41,116.47,17874.0,97.7793,97.8129,97.7457,97.7961,17874.0
2019-04-12 12:05:00,116.46,116.54,116.43,116.53,21192.0,97.7877,97.8549,97.7625,97.8465,21192.0
2019-04-12 12:10:00,116.54,116.56,116.49,116.56,12681.0,97.8549,97.8717,97.8129,97.8717,12681.0
2019-04-12 12:15:00,116.57,116.75,116.57,116.72,30365.0,97.8801,98.0312,97.8801,98.006,30365.0
2019-04-12 12:20:00,116.73,116.74,116.67,116.72,17468.0,98.0144,98.0228,97.964,98.006,17468.0
2019-04-12 12:25:00,116.73,116.83,116.72,116.8,39501.0,98.0144,98.0984,98.006,98.0732,39501.0
2019-04-12 12:30:00,116.8,116.9,116.79,116.86,42583.0,98.0732,98.1572,98.0648,98.1236,42583.0
2019-04-12 12:35:00,116.86,116.86,116.66,116.66,30984.0,98.1236,98.1236,97.9556,97.9556,30984.0
2019-04-12 12:40:00,116.66,116.68,116.59,116.66,18509.0,97.9556,97.9724,97.8969,97.9556,18509.0
2019-04-12 12:45:00,116.67,116.71,116.58,116.62,21862.0,97.964,97.9976,97.8885,97.9221,21862.0
2019-04-12 12:50:00,116.62,116.72,116.61,116.71,15883.0,97.9221,98.006,97.9137,97.9976,15883.0
2019-04-12 12:55:00,116.7,116.78,116.69,116.78,13967.0,97.9892,98.0564,97.9808,98.0564,13967.0
2019-04-12 13:00:00,116.78,116.94,116.77,116.94,35306.0,98.0564,98.1908,98.048,98.1908,35306.0
2019-04-12 13:05:00,116.94,117.03,116.9,116.91,90618.0,98.1908,98.2663,98.1572,98.1656,90618.0
2019-04-12 13:10:00,116.92,116.94,116.82,116.82,18669.0,98.174,98.1908,98.09,98.09,18669.0
2019-04-12 13:15:00,116.83,116.9,116.81,116.9,21430.0,98.0984,98.1572,98.0816,98.1572,21430.0
2019-04-12 13:20:00,116.89,116.94,116.85,116.91,17429.0,98.1488,98.1908,98.1152,98.1656,17429.0
2019-04-12 13:25:00,116.91,116.92,116.87,116.9,39752.0,98.1656,98.174,98.132,98.1572,39752.0
2019-04-12 13:30:00,116.91,116.92,116.81,116.82,15660.0,98.1656,98.174,98.0816,98.09,15660.0
2019-04-12 13:35:00,116.82,116.83,116.68,116.69,24754.0,98.09,98.0984,97.9724,97.9808,24754.0
2019-04-12 13:40:00,116.71,116.75,116.68,116.71,33768.0,97.9976,98.0312,97.9724,97.9976,33768.0
2019-04-12 13:45:00,116.71,116.74,116.57,116.62,23392.0,97.9976,98.0228,97.8801,97.9221,23392.0
2019-04-12 13:50:00,116.62,116.63,116.53,116.56,25971.0,97.9221,97.9305,97.8465,97.8717,25971.0
2019-04-12 13:55:00,116.56,116.63,116.53,116.56,15045.0,97.8717,97.9305,97.8465,97.8717,15045.0
2019-04-12 14:00:00,116.55,116.7,116.51,116.66,20682.0,97.8633,97.9892,97.8297,97.9556,20682.0
2019-04-12 14:05:00,116.68,116.71,116.58,116.6,24335.0,97.9724,97.9976,97.8885,97.9053,24335.0
2019-04-12 14:10:00,116.61,116.73,116.59,116.73,16262.0,97.9137,98.0144,97.8969,98.0144,16262.0
2019-04-12 14:15:00,116.73,116.74,116.65,116.7,17535.0,98.0144,98.0228,97.9473,97.9892,17535.0
2019-04-12 14:20:00,116.71,116.76,116.68,116.72,13583.0,97.9976,98.0396,97.9724,98.006,13583.0
2019-04-12 14:25:00,116.71,116.72,116.66,116.72,17948.0,97.9976,98.006,97.9556,98.006,17948.0
2019-04-12 14:30:00,116.69,116.76,116.69,116.74,19192.0,97.9808,98.0396,97.9808,98.0228,19192.0
2019-04-12 14:35:00,116.75,116.83,116.74,116.83,23082.0,98.0312,98.0984,98.0228,98.0984,23082.0
2019-04-12 14:40:00,116.85,116.95,116.83,116.88,23168.0,98.1152,98.1992,98.0984,98.1404,23168.0
2019-04-12 14:45:00,116.89,116.92,116.86,116.89,28031.0,98.1488,98.174,98.1236,98.1488,28031.0
2019-04-12 14:50:00,116.89,116.9,116.84,116.9,16330.0,98.1488,98.1572,98.1068,98.1572,16330.0
2019-04-12 14:55:00,116.9,116.9,116.8,116.81,13017.0,98.1572,98.1572,98.0732,98.0816,13017.0
2019-04-12 15:00:00,116.81,116.88,116.74,116.88,58706.0,98.0816,98.1404,98.0228,98.1404,58706.0
2019-04-12 15:05:00,116.87,116.9,116.85,116.89,26079.0,98.132,98.1572,98.1152,98.1488,26079.0
2019-04-12 15:10:00,116.89,116.91,116.8,116.84,40218.0,98.1488,98.1656,98.0732,98.1068,40218.0
2019-04-12 15:15:00,116.84,116.84,116.66,116.67,37450.0,98.1068,98.1068,97.9556,97.964,37450.0
2019-04-12 15:20:00,116.67,116.72,116.64,116.68,51808.0,97.964,98.006,97.9389,97.9724,51808.0
2019-04-12 15:25:00,116.68,116.7,116.61,116.7,34020.0,97.9724,97.9892,97.9137,97.9892,34020.0
2019-04-12 15:30:00,116.7,116.77,116.67,116.77,39917.0,97.9892,98.048,97.964,98.048,39917.0
2019-04-12 15:35:00,116.76,116.81,116.74,116.8,62917.0,98.0396,98.0816,98.0228,98.0732,62917.0
2019-04-12 15:40:00,116.8,116.81,116.65,116.66,58666.0,98.0732,98.0816,97.9473,97.9556,58666.0
2019-04-12 15:45:00,116.65,116.76,116.64,116.71,68359.0,97.9473,98.0396,97.9389,97.9976,68359.0
2019-04-12 15:50:00,116.71,116.72,116.63,116.63,139317.0,97.9976,98.006,97.9305,97.9305,139317.0
2019-04-12 15:55:00,116.63,116.79,116.58,116.76,209203.0,97.9305,98.0648,97.8885,98.0396,209203.0
2019-04-15 09:30:00,116.61,117.37,116.43,116.43,71099.0,97.9137,98.5518,97.7625,97.7625,71099.0
2019-04-15 09:35:00,116.46,116.48,116.0,116.09,25995.0,97.7877,97.8045,97.4015,97.477,25995.0
2019-04-15 09:40:00,116.07,116.07,115.77,115.93,39466.0,97.4602,97.4602,97.2083,97.3427,39466.0
2019-04-15 09:45:00,115.95,115.99,115.81,115.93,24449.0,97.3595,97.3931,97.2419,97.3427,24449.0
2019-04-15 09:50:00,115.92,115.92,115.73,115.73,29391.0,97.3343,97.3343,97.1748,97.1748,29391.0
2019-04-15 09:55:00,115.73,115.82,115.67,115.76,46818.0,97.1748,97.2503,97.1244,97.1999,46818.0
2019-04-15 10:00:00,115.77,115.78,115.68,115.73,53822.0,97.2083,97.2167,97.1328,97.1748,53822.0
2019-04-15 10:05:00,115.72,115.74,115.58,115.59,35211.0,97.1664,97.1832,97.0488,97.0572,35211.0
2019-04-15 10:10:00,115.57,115.69,115.35,115.36,32143.0,97.0404,97.1412,96.8557,96.8641,32143.0
2019-04-15 10:15:00,115.36,115.43,115.27,115.29,42021.0,96.8641,96.9229,96.7885,96.8053,42021.0
2019-04-15 10:20:00,115.29,115.31,115.08,115.09,74627.0,96.8053,96.8221,96.629,96.6374,74627.0
2019-04-15 10:25:00,115.08,115.2,114.92,114.93,47477.0,96.629,96.7297,96.4946,96.503,47477.0
2019-04-15 10:30:00,114.91,114.91,114.64,114.87,62127.0,96.4862,96.4862,96.2595,96.4526,62127.0
2019-04-15 10:35:00,114.87,114.9,114.68,114.76,42938.0,96.4526,96.4778,96.2931,96.3603,42938.0
2019-04-15 10:40:00,114.77,114.86,114.64,114.69,36834.0,96.3687,96.4442,96.2595,96.3015,36834.0
2019-04-15 10:45:00,114.67,114.79,114.59,114.68,57420.0,96.2847,96.3855,96.2175,96.2931,57420.0
2019-04-15 10:50:00,114.69,114.69,114.46,114.51,49339.0,96.3015,96.3015,96.1084,96.1504,49339.0
2019-04-15 10:55:00,114.5,114.59,114.37,114.59,55061.0,96.142,96.2175,96.0328,96.2175,55061.0
2019-04-15 11:00:00,114.59,114.66,114.45,114.66,66621.0,96.2175,96.2763,96.1,96.2763,66621.0
2019-04-15 11:05:00,114.68,114.7,114.61,114.7,31426.0,96.2931,96.3099,96.2343,96.3099,31426.0
2019-04-15 11:10:00,114.7,114.77,114.65,114.66,18776.0,96.3099,96.3687,96.2679,96.2763,18776.0
2019-04-15 11:15:00,114.66,114.76,114.65,114.67,26230.0,96.2763,96.3603,96.2679,96.2847,26230.0
2019-04-15 11:20:00,114.68,114.69,114.6,114.65,41322.0,96.2931,96.3015,96.2259,96.2679,41322.0
2019-04-15 11:25:00,114.66,114.68,114.6,114.65,32170.0,96.2763,96.2931,96.2259,96.2679,32170.0
2019-04-15 11:30:00,114.64,114.65,114.52,114.52,39120.0,96.2595,96.2679,96.1588,96.1588,39120.0
2019-04-15 11:35:00,114.53,114.56,114.49,114.5,30697.0,96.1672,96.1923,96.1336,96.142,30697.0
2019-04-15 11:40:00,114.5,114.56,114.47,114.48,27002.0,96.142,96.1923,96.1168,96.1252,27002.0
2019-04-15 11:45:00,114.49,114.59,114.48,114.58,31037.0,96.1336,96.2175,96.1252,96.2091,31037.0
2019-04-15 11:50:00,114.59,114.6,114.53,114.58,34964.0,96.2175,96.2259,96.1672,96.2091,34964.0
2019-04-15 11:55:00,114.57,114.75,114.57,114.62,37993.0,96.2007,96.3519,96.2007,96.2427,37993.0
2019-04-15 12:00:00,114.63,114.65,114.47,114.52,26523.0,96.2511,96.2679,96.1168,96.1588,26523.0
2019-04-15 12:05:00,114.52,114.53,114.32,114.33,31168.0,96.1588,96.1672,95.9908,95.9992,31168.0
2019-04-15 12:10:00,114.32,114.33,114.22,114.31,56098.0,95.9908,95.9992,95.9069,95.9824,56098.0
2019-04-15 12:15:00,114.31,114.37,114.26,114.36,22701.0,95.9824,96.0328,95.9404,96.0244,22701.0
2019-04-15 12:20:00,114.37,114.44,114.33,114.44,21261.0,96.0328,96.0916,95.9992,96.0916,21261.0
2019-04-15 12:25:00,114.44,114.47,114.3,114.32,21629.0,96.0916,96.1168,95.974,95.9908,21629.0
2019-04-15 12:30:00,114.33,114.39,114.16,114.18,39489.0,95.9992,96.0496,95.8565,95.8733,39489.0
2019-04-15 12:35:00,114.18,114.31,114.13,114.21,27750.0,95.8733,95.9824,95.8313,95.8985,27750.0
2019-04-15 12:40:00,114.22,114.25,114.02,114.23,52658.0,95.9069,95.932,95.7389,95.9153,52658.0
2019-04-15 12:45:00,114.24,114.29,114.09,114.1,26269.0,95.9237,95.9656,95.7977,95.8061,26269.0
2019-04-15 12:50:00,114.09,114.21,114.06,114.14,20809.0,95.7977,95.8985,95.7725,95.8397,20809.0
2019-04-15 12:55:00,114.15,114.2,114.1,114.13,19397.0,95.8481,95.8901,95.8061,95.8313,19397.0
2019-04-15 13:00:00,114.13,114.27,114.12,114.26,30930.0,95.8313,95.9488,95.8229,95.9404,30930.0
2019-04-15 13:05:00,114.26,114.54,114.22,114.49,31533.0,95.9404,96.1756,95.9069,96.1336,31533.0
2019-04-15 13:10:00,114.49,114.53,114.4,114.4,21374.0,96.1336,96.1672,96.058,96.058,21374.0
2019-04-15 13:15:00,114.4,114.49,114.38,114.49,14006.0,96.058,96.1336,96.0412,96.1336,14006.0
2019-04-15 13:20:00,114.47,114.47,114.41,114.43,9584.0,96.1168,96.1168,96.0664,96.0832,9584.0
2019-04-15 13:25:00,114.43,114.46,114.4,114.46,9724.0,96.0832,96.1084,96.058,96.1084,9724.0
2019-04-15 13:30:00,114.46,114.51,114.42,114.51,27601.0,96.1084,96.1504,96.0748,96.1504,27601.0
2019-04-15 13:35:00,114.51,114.55,114.49,114.53,17149.0,96.1504,96.184,96.1336,96.1672,17149.0
2019-04-15 13:40:00,114.55,114.61,114.51,114.51,20639.0,96.184,96.2343,96.1504,96.1504,20639.0
2019-04-15 13:45:00,114.51,114.55,114.5,114.54,18302.0,96.1504,96.184,96.142,96.1756,18302.0
2019-04-15 13:50:00,114.54,114.56,114.47,114.48,17605.0,96.1756,96.1923,96.1168,96.1252,17605.0
2019-04-15 13:55:00,114.49,114.54,114.49,114.54,15948.0,96.1336,96.1756,96.1336,96.1756,15948.0
2019-04-15 14:00:00,114.53,114.54,114.48,114.51,25105.0,96.1672,96.1756,96.1252,96.1504,25105.0
2019-04-15 14:05:00,114.52,114.54,114.5,114.51,16222.0,96.1588,96.1756,96.142,96.1504,16222.0
2019-04-15 14:10:00,114.51,114.55,114.5,114.54,18058.0,96.1504,96.184,96.142,96.1756,18058.0
2019-04-15 14:15:00,114.54,114.6,114.51,114.53,46523.0,96.1756,96.2259,96.1504,96.1672,46523.0
2019-04-15 14:20:00,114.54,114.57,114.48,114.53,30707.0,96.1756,96.2007,96.1252,96.1672,30707.0
2019-04-15 14:25:00,114.52,114.59,114.52,114.57,42425.0,96.1588,96.2175,96.1588,96.2007,42425.0
2019-04-15 14:30:00,114.57,114.76,114.56,114.67,48986.0,96.2007,96.3603,96.1923,96.2847,48986.0
2019-04-15 14:35:00,114.66,114.76,114.65,114.73,43870.0,96.2763,96.3603,96.2679,96.3351,43870.0
2019-04-15 14:40:00,114.73,114.85,114.73,114.81,26561.0,96.3351,96.4359,96.3351,96.4023,26561.0
2019-04-15 14:45:00,114.81,114.82,114.68,114.71,28228.0,96.4023,96.4107,96.2931,96.3183,28228.0
2019-04-15 14:50:00,114.72,114.74,114.62,114.74,61461.0,96.3267,96.3435,96.2427,96.3435,61461.0
2019-04-15 14:55:00,114.73,114.77,114.63,114.68,58025.0,96.3351,96.3687,96.2511,96.2931,58025.0
2019-04-15 15:00:00,114.69,114.92,114.67,114.9,43031.0,96.3015,96.4946,96.2847,96.4778,43031.0
2019-04-15 15:05:00,114.9,115.02,114.86,114.99,25433.0,96.4778,96.5786,96.4442,96.5534,25433.0
2019-04-15 15:10:00,115.0,115.11,115.0,115.08,23988.0,96.5618,96.6542,96.5618,96.629,23988.0
2019-04-15 15:15:00,115.08,115.17,115.07,115.13,20120.0,96.629,96.7045,96.6206,96.671,20120.0
2019-04-15 15:20:00,115.13,115.15,115.0,115.03,24279.0,96.671,96.6878,96.5618,96.587,24279.0
2019-04-15 15:25:00,115.03,115.11,115.03,115.1,23585.0,96.587,96.6542,96.587,96.6458,23585.0
2019-04-15 15:30:00,115.11,115.19,115.04,115.04,37099.0,96.6542,96.7213,96.5954,96.5954,37099.0
2019-04-15 15:35:00,115.05,115.09,115.02,115.08,29102.0,96.6038,96.6374,96.5786,96.629,29102.0
2019-04-15 15:40:00,115.08,115.11,114.99,115.02,39593.0,96.629,96.6542,96.5534,96.5786,39593.0
2019-04-15 15:45:00,115.02,115.03,114.96,114.98,43279.0,96.5786,96.587,96.5282,96.545,43279.0
2019-04-15 15:50:00,114.97,115.14,114.97,115.12,64840.0,96.5366,96.6794,96.5366,96.6626,64840.0
2019-04-15 15:55:00,115.12,115.16,115.01,115.08,125480.0,96.6626,96.6961,96.5702,96.629,125480.0
2019-04-16 09:30:00,115.84,116.26,115.63,116.16,92308.0,97.2671,97.6198,97.0908,97.5358,92308.0
2019-04-16 09:35:00,116.21,116.21,115.87,115.99,32317.0,97.5778,97.5778,97.2923,97.3931,32317.0
2019-04-16 09:40:00,116.01,116.14,115.78,115.89,51393.0,97.4099,97.519,97.2167,97.3091,51393.0
2019-04-16 09:45:00,115.91,116.05,115.85,116.0,35062.0,97.3259,97.4435,97.2755,97.4015,35062.0
2019-04-16 09:50:00,116.01,116.12,115.88,116.02,36367.0,97.4099,97.5022,97.3007,97.4183,36367.0
2019-04-16 09:55:00,116.01,116.03,115.8,115.92,36581.0,97.4099,97.4267,97.2335,97.3343,36581.0
2019-04-16 10:00:00,115.94,116.19,115.86,116.08,44549.0,97.3511,97.561,97.2839,97.4686,44549.0
2019-04-16 10:05:00,116.1,116.31,116.08,116.16,37728.0,97.4854,97.6618,97.4686,97.5358,37728.0
2019-04-16 10:10:00,116.15,116.35,116.15,116.32,25829.0,97.5274,97.6954,97.5274,97.6702,25829.0
2019-04-16 10:15:00,116.33,116.41,116.23,116.3,17757.0,97.6786,97.7457,97.5946,97.6534,17757.0
2019-04-16 10:20:00,116.3,116.3,116.02,116.2,29294.0,97.6534,97.6534,97.4183,97.5694,29294.0
2019-04-16 10:25:00,116.22,116.42,116.18,116.34,23097.0,97.5862,97.7541,97.5526,97.687,23097.0
2019-04-16 10:30:00,116.32,116.64,116.32,116.4,59964.0,97.6702,97.9389,97.6702,97.7373,59964.0
2019-04-16 10:35:00,116.41,116.46,116.29,116.29,36246.0,97.7457,97.7877,97.645,97.645,36246.0
2019-04-16 10:40:00,116.3,116.41,116.2,116.2,23917.0,97.6534,97.7457,97.5694,97.5694,23917.0
2019-04-16 10:45:00,116.19,116.29,116.1,116.28,27834.0,97.561,97.645,97.4854,97.6366,27834.0
2019-04-16 10:50:00,116.26,116.35,116.22,116.33,19358.0,97.6198,97.6954,97.5862,97.6786,19358.0
2019-04-16 10:55:00,116.34,116.56,116.3,116.51,35286.0,97.687,97.8717,97.6534,97.8297,35286.0
2019-04-16 11:00:00,116.5,116.55,116.37,116.46,33293.0,97.8213,97.8633,97.7121,97.7877,33293.0
2019-04-16 11:05:00,116.44,116.75,116.39,116.61,40780.0,97.7709,98.0312,97.7289,97.9137,40780.0
2019-04-16 11:10:00,116.65,116.8,116.64,116.8,39353.0,97.9473,98.0732,97.9389,98.0732,39353.0
2019-04-16 11:15:00,116.82,116.85,116.7,116.74,25990.0,98.09,98.1152,97.9892,98.0228,25990.0
2019-04-16 11:20:00,116.74,116.75,116.55,116.62,19631.0,98.0228,98.0312,97.8633,97.9221,19631.0
2019-04-16 11:25:00,116.62,116.68,116.52,116.62,20462.0,97.9221,97.9724,97.8381,97.9221,20462.0
2019-04-16 11:30:00,116.61,116.62,116.37,116.56,23948.0,97.9137,97.9221,97.7121,97.8717,23948.0
2019-04-16 11:35:00,116.53,116.58,116.43,116.56,14449.0,97.8465,97.8885,97.7625,97.8717,14449.0
2019-04-16 11:40:00,116.56,116.65,116.49,116.58,18728.0,97.8717,97.9473,97.8129,97.8885,18728.0
2019-04-16 11:45:00,116.56,116.59,116.49,116.54,22557.0,97.8717,97.8969,97.8129,97.8549,22557.0
2019-04-16 11:50:00,116.55,116.61,116.53,116.59,29797.0,97.8633,97.9137,97.8465,97.8969,29797.0
2019-04-16 11:55:00,116.59,116.65,116.54,116.57,22160.0,97.8969,97.9473,97.8549,97.8801,22160.0
2019-04-16 12:00:00,116.55,116.66,116.54,116.64,19851.0,97.8633,97.9556,97.8549,97.9389,19851.0
2019-04-16 12:05:00,116.64,116.7,116.61,116.61,29846.0,97.9389,97.9892,97.9137,97.9137,29846.0
2019-04-16 12:10:00,116.62,116.63,116.54,116.55,19059.0,97.9221,97.9305,97.8549,97.8633,19059.0
2019-04-16 12:15:00,116.54,116.6,116.54,116.57,20614.0,97.8549,97.9053,97.8549,97.8801,20614.0
2019-04-16 12:20:00,116.58,116.64,116.54,116.58,16169.0,97.8885,97.9389,97.8549,97.8885,16169.0
2019-04-16 12:25:00,116.59,116.66,116.59,116.62,18979.0,97.8969,97.9556,97.8969,97.9221,18979.0
2019-04-16 12:30:00,116.62,116.63,116.55,116.62,16835.0,97.9221,97.9305,97.8633,97.9221,16835.0
2019-04-16 12:35:00,116.62,116.67,116.57,116.64,17613.0,97.9221,97.964,97.8801,97.9389,17613.0
2019-04-16 12:40:00,116.64,116.67,116.59,116.62,20992.0,97.9389,97.964,97.8969,97.9221,20992.0
2019-04-16 12:45:00,116.62,116.65,116.52,116.52,15921.0,97.9221,97.9473,97.8381,97.8381,15921.0
2019-04-16 12:50:00,116.53,116.59,116.46,116.48,14771.0,97.8465,97.8969,97.7877,97.8045,14771.0
2019-04-16 12:55:00,116.48,116.59,116.48,116.57,14743.0,97.8045,97.8969,97.8045,97.8801,14743.0
2019-04-16 13:00:00,116.55,116.59,116.53,116.57,9122.0,97.8633,97.8969,97.8465,97.8801,9122.0
2019-04-16 13:05:00,116.58,116.62,116.5,116.5,13290.0,97.8885,97.9221,97.8213,97.8213,13290.0
2019-04-16 13:10:00,116.51,116.57,116.5,116.55,11511.0,97.8297,97.8801,97.8213,97.8633,11511.0
2019-04-16 13:15:00,116.55,116.6,116.53,116.59,11839.0,97.8633,97.9053,97.8465,97.8969,11839.0
2019-04-16 13:20:00,116.59,116.63,116.55,116.58,18370.0,97.8969,97.9305,97.8633,97.8885,18370.0
2019-04-16 13:25:00,116.59,116.59,116.46,116.49,14896.0,97.8969,97.8969,97.7877,97.8129,14896.0
2019-04-16 13:30:00,116.5,116.54,116.49,116.54,8844.0,97.8213,97.8549,97.8129,97.8549,8844.0
2019-04-16 13:35:00,116.53,116.58,116.52,116.57,7914.0,97.8465,97.8885,97.8381,97.8801,7914.0
2019-04-16 13:40:00,116.57,116.58,116.5,116.53,14464.0,97.8801,97.8885,97.8213,97.8465,14464.0
2019-04-16 13:45:00,116.54,116.57,116.48,116.54,22692.0,97.8549,97.8801,97.8045,97.8549,22692.0
2019-04-16 13:50:00,116.54,116.59,116.52,116.54,15897.0,97.8549,97.8969,97.8381,97.8549,15897.0
2019-04-16 13:55:00,116.53,116.59,116.44,116.59,19754.0,97.8465,97.8969,97.7709,97.8969,19754.0
2019-04-16 14:00:00,116.59,116.62,116.5,116.53,17747.0,97.8969,97.9221,97.8213,97.8465,17747.0
2019-04-16 14:05:00,116.51,116.54,116.41,116.49,15569.0,97.8297,97.8549,97.7457,97.8129,15569.0
2019-04-16 14:10:00,116.5,116.53,116.45,116.5,19660.0,97.8213,97.8465,97.7793,97.8213,19660.0
2019-04-16 14:15:00,116.51,116.52,116.46,116.5,32829.0,97.8297,97.8381,97.7877,97.8213,32829.0
2019-04-16 14:20:00,116.5,116.57,116.47,116.51,30499.0,97.8213,97.8801,97.7961,97.8297,30499.0
2019-04-16 14:25:00,116.51,116.52,116.46,116.51,23143.0,97.8297,97.8381,97.7877,97.8297,23143.0
2019-04-16 14:30:00,116.51,116.57,116.48,116.48,37866.0,97.8297,97.8801,97.8045,97.8045,37866.0
2019-04-16 14:35:00,116.48,116.49,116.29,116.3,18778.0,97.8045,97.8129,97.645,97.6534,18778.0
2019-04-16 14:40:00,116.3,116.38,116.27,116.37,32036.0,97.6534,97.7205,97.6282,97.7121,32036.0
2019-04-16 14:45:00,116.35,116.48,116.31,116.46,23679.0,97.6954,97.8045,97.6618,97.7877,23679.0
2019-04-16 14:50:00,116.46,116.46,116.4,116.4,14078.0,97.7877,97.7877,97.7373,97.7373,14078.0
2019-04-16 14:55:00,116.43,116.67,116.42,116.48,71217.0,97.7625,97.964,97.7541,97.8045,71217.0
2019-04-16 15:00:00,116.47,116.63,116.45,116.46,89019.0,97.7961,97.9305,97.7793,97.7877,89019.0
2019-04-16 15:05:00,116.46,116.46,116.24,116.3,47242.0,97.7877,97.7877,97.603,97.6534,47242.0
2019-04-16 15:10:00,116.3,116.41,116.25,116.37,40896.0,97.6534,97.7457,97.6114,97.7121,40896.0
2019-04-16 15:15:00,116.37,116.46,116.33,116.44,32330.0,97.7121,97.7877,97.6786,97.7709,32330.0
2019-04-16 15:20:00,116.46,116.48,116.4,116.43,34085.0,97.7877,97.8045,97.7373,97.7625,34085.0
2019-04-16 15:25:00,116.42,116.52,116.41,116.48,34831.0,97.7541,97.8381,97.7457,97.8045,34831.0
2019-04-16 15:30:00,116.47,116.5,115.99,116.09,110914.0,97.7961,97.8213,97.3931,97.477,110914.0
2019-04-16 15:35:00,116.09,116.09,115.93,116.08,90043.0,97.477,97.477,97.3427,97.4686,90043.0
2019-04-16 15:40:00,116.08,116.21,116.06,116.17,51145.0,97.4686,97.5778,97.4518,97.5442,51145.0
2019-04-16 15:45:00,116.2,116.32,116.11,116.14,103821.0,97.5694,97.6702,97.4938,97.519,103821.0
2019-04-16 15:50:00,116.15,116.18,116.05,116.07,111473.0,97.5274,97.5526,97.4435,97.4602,111473.0
2019-04-16 15:55:00,116.07,116.39,116.03,116.38,311919.0,97.4602,97.7289,97.4267,97.7205,311919.0
2019-04-17 09:30:00,116.66,117.85,116.66,117.47,312723.0,97.9556,98.9549,97.9556,98.6358,312723.0
2019-04-17 09:35:00,117.43,117.53,117.1,117.14,61479.0,98.6022,98.6862,98.3251,98.3587,61479.0
2019-04-17 09:40:00,117.1,117.22,116.69,116.92,58461.0,98.3251,98.4259,97.9808,98.174,58461.0
2019-04-17 09:45:00,116.93,117.12,116.54,116.65,39397.0,98.1824,98.3419,97.8549,97.9473,39397.0
2019-04-17 09:50:00,116.66,117.02,116.66,116.87,67654.0,97.9556,98.2579,97.9556,98.132,67654.0
2019-04-17 09:55:00,116.9,117.01,116.74,116.8,57693.0,98.1572,98.2495,98.0228,98.0732,57693.0
2019-04-17 10:00:00,116.84,116.84,116.27,116.28,61714.0,98.1068,98.1068,97.6282,97.6366,61714.0
2019-04-17 10:05:00,116.29,116.38,116.03,116.06,64932.0,97.645,97.7205,97.4267,97.4518,64932.0
2019-04-17 10:10:00,116.04,116.11,115.61,115.84,137045.0,97.4351,97.4938,97.074,97.2671,137045.0
2019-04-17 10:15:00,115.85,115.95,115.79,115.95,105336.0,97.2755,97.3595,97.2251,97.3595,105336.0
2019-04-17 10:20:00,115.94,116.14,115.9,116.06,64363.0,97.3511,97.519,97.3175,97.4518,64363.0
2019-04-17 10:25:00,116.09,116.21,115.95,116.21,51005.0,97.477,97.5778,97.3595,97.5778,51005.0
2019-04-17 10:30:00,116.21,116.64,116.19,116.6,46290.0,97.5778,97.9389,97.561,97.9053,46290.0
2019-04-17 10:35:00,116.61,116.61,116.38,116.44,50539.0,97.9137,97.9137,97.7205,97.7709,50539.0
2019-04-17 10:40:00,116.44,116.47,116.17,116.23,34272.0,97.7709,97.7961,97.5442,97.5946,34272.0
2019-04-17 10:45:00,116.23,116.25,115.97,116.09,47277.0,97.5946,97.6114,97.3763,97.477,47277.0
2019-04-17 10:50:00,116.09,116.13,115.74,115.76,49829.0,97.477,97.5106,97.1832,97.1999,49829.0
2019-04-17 10:55:00,115.77,115.84,115.68,115.69,64494.0,97.2083,97.2671,97.1328,97.1412,64494.0
2019-04-17 11:00:00,115.68,115.9,115.67,115.73,84006.0,97.1328,97.3175,97.1244,97.1748,84006.0
2019-04-17 11:05:00,115.73,115.88,115.64,115.79,54038.0,97.1748,97.3007,97.0992,97.2251,54038.0
2019-04-17 11:10:00,115.8,115.81,115.56,115.67,42772.0,97.2335,97.2419,97.032,97.1244,42772.0
2019-04-17 11:15:00,115.66,115.82,115.44,115.58,58111.0,97.116,97.2503,96.9313,97.0488,58111.0
2019-04-17 11:20:00,115.59,115.7,115.49,115.59,50141.0,97.0572,97.1496,96.9732,97.0572,50141.0
2019-04-17 11:25:00,115.59,115.59,115.31,115.34,36663.0,97.0572,97.0572,96.8221,96.8473,36663.0
2019-04-17 11:30:00,115.32,115.32,114.97,115.03,107685.0,96.8305,96.8305,96.5366,96.587,107685.0
2019-04-17 11:35:00,115.02,115.47,114.99,115.41,63149.0,96.5786,96.9564,96.5534,96.9061,63149.0
2019-04-17 11:40:00,115.4,115.46,115.22,115.26,35115.0,96.8977,96.948,96.7465,96.7801,35115.0
2019-04-17 11:45:00,115.25,115.38,115.24,115.3,107511.0,96.7717,96.8809,96.7633,96.8137,107511.0
2019-04-17 11:50:00,115.28,115.55,115.27,115.5,65533.0,96.7969,97.0236,96.7885,96.9816,65533.0
2019-04-17 11:55:00,115.51,115.51,115.24,115.27,29341.0,96.99,96.99,96.7633,96.7885,29341.0
2019-04-17 12:00:00,115.28,115.3,115.14,115.2,47985.0,96.7969,96.8137,96.6794,96.7297,47985.0
2019-04-17 12:05:00,115.19,115.2,115.03,115.04,39603.0,96.7213,96.7297,96.587,96.5954,39603.0
2019-04-17 12:10:00,115.03,115.19,114.91,115.16,38759.0,96.587,96.7213,96.4862,96.6961,38759.0
2019-04-17 12:15:00,115.17,115.18,115.04,115.11,29603.0,96.7045,96.7129,96.5954,96.6542,29603.0
2019-04-17 12:20:00,115.11,115.13,115.02,115.09,55854.0,96.6542,96.671,96.5786,96.6374,55854.0
2019-04-17 12:25:00,115.08,115.29,115.05,115.25,46566.0,96.629,96.8053,96.6038,96.7717,46566.0
2019-04-17 12:30:00,115.25,115.49,115.24,115.37,29933.0,96.7717,96.9732,96.7633,96.8725,29933.0
2019-04-17 12:35:00,115.38,115.49,115.35,115.44,15980.0,96.8809,96.9732,96.8557,96.9313,15980.0
2019-04-17 12:40:00,115.43,115.45,115.34,115.35,23445.0,96.9229,96.9397,96.8473,96.8557,23445.0
2019-04-17 12:45:00,115.35,115.36,115.21,115.23,22052.0,96.8557,96.8641,96.7381,96.7549,22052.0
2019-04-17 12:50:00,115.23,115.36,115.23,115.35,36332.0,96.7549,96.8641,96.7549,96.8557,36332.0
2019-04-17 12:55:00,115.35,115.49,115.27,115.28,42198.0,96.8557,96.9732,96.7885,96.7969,42198.0
2019-04-17 13:00:00,115.3,115.42,115.21,115.41,23729.0,96.8137,96.9145,96.7381,96.9061,23729.0
2019-04-17 13:05:00,115.42,115.46,115.3,115.42,29947.0,96.9145,96.948,96.8137,96.9145,29947.0
2019-04-17 13:10:00,115.41,115.45,115.37,115.45,19993.0,96.9061,96.9397,96.8725,96.9397,19993.0
2019-04-17 13:15:00,115.46,115.55,115.45,115.46,16773.0,96.948,97.0236,96.9397,96.948,16773.0
2019-04-17 13:20:00,115.44,115.6,115.39,115.48,44782.0,96.9313,97.0656,96.8893,96.9648,44782.0
2019-04-17 13:25:00,115.49,115.56,115.37,115.37,24710.0,96.9732,97.032,96.8725,96.8725,24710.0
2019-04-17 13:30:00,115.37,115.5,115.34,115.45,21429.0,96.8725,96.9816,96.8473,96.9397,21429.0
2019-04-17 13:35:00,115.46,115.47,115.39,115.44,16958.0,96.948,96.9564,96.8893,96.9313,16958.0
2019-04-17 13:40:00,115.44,115.58,115.41,115.57,21059.0,96.9313,97.0488,96.9061,97.0404,21059.0
2019-04-17 13:45:00,115.59,115.61,115.53,115.56,16952.0,97.0572,97.074,97.0068,97.032,16952.0
2019-04-17 13:50:00,115.56,115.56,115.47,115.55,16234.0,97.032,97.032,96.9564,97.0236,16234.0
2019-04-17 13:55:00,115.55,115.56,115.48,115.54,30510.0,97.0236,97.032,96.9648,97.0152,30510.0
2019-04-17 14:00:00,115.54,115.59,115.47,115.59,45746.0,97.0152,97.0572,96.9564,97.0572,45746.0
2019-04-17 14:05:00,115.59,115.66,115.57,115.58,22756.0,97.0572,97.116,97.0404,97.0488,22756.0
2019-04-17 14:10:00,115.58,115.59,115.42,115.45,28022.0,97.0488,97.0572,96.9145,96.9397,28022.0
2019-04-17 14:15:00,115.46,115.58,115.45,115.52,24355.0,96.948,97.0488,96.9397,96.9984,24355.0
2019-04-17 14:20:00,115.52,115.57,115.28,115.32,29892.0,96.9984,97.0404,96.7969,96.8305,29892.0
2019-04-17 14:25:00,115.32,115.32,115.11,115.16,30946.0,96.8305,96.8305,96.6542,96.6961,30946.0
2019-04-17 14:30:00,115.18,115.33,115.17,115.25,30481.0,96.7129,96.8389,96.7045,96.7717,30481.0
2019-04-17 14:35:00,115.25,115.29,115.18,115.21,29018.0,96.7717,96.8053,96.7129,96.7381,29018.0
2019-04-17 14:40:00,115.22,115.24,115.02,115.1,36979.0,96.7465,96.7633,96.5786,96.6458,36979.0
2019-04-17 14:45:00,115.11,115.27,115.11,115.26,27843.0,96.6542,96.7885,96.6542,96.7801,27843.0
2019-04-17 14:50:00,115.27,115.4,115.26,115.4,26824.0,96.7885,96.8977,96.7801,96.8977,26824.0
2019-04-17 14:55:00,115.39,115.43,115.34,115.37,33065.0,96.8893,96.9229,96.8473,96.8725,33065.0
2019-04-17 15:00:00,115.38,115.44,115.34,115.38,26327.0,96.8809,96.9313,96.8473,96.8809,26327.0
2019-04-17 15:05:00,115.38,115.49,115.34,115.4,50508.0,96.8809,96.9732,96.8473,96.8977,50508.0
2019-04-17 15:10:00,115.42,115.43,115.36,115.39,26348.0,96.9145,96.9229,96.8641,96.8893,26348.0
2019-04-17 15:15:00,115.39,115.41,115.29,115.35,33607.0,96.8893,96.9061,96.8053,96.8557,33607.0
2019-04-17 15:20:00,115.35,115.37,115.28,115.34,39444.0,96.8557,96.8725,96.7969,96.8473,39444.0
2019-04-17 15:25:00,115.34,115.43,115.33,115.4,43568.0,96.8473,96.9229,96.8389,96.8977,43568.0
2019-04-17 15:30:00,115.4,115.55,115.37,115.55,66865.0,96.8977,97.0236,96.8725,97.0236,66865.0
2019-04-17 15:35:00,115.55,115.67,115.51,115.65,137323.0,97.0236,97.1244,96.99,97.1076,137323.0
2019-04-17 15:40:00,115.65,115.71,115.58,115.58,60916.0,97.1076,97.158,97.0488,97.0488,60916.0
2019-04-17 15:45:00,115.59,115.59,115.3,115.32,119508.0,97.0572,97.0572,96.8137,96.8305,119508.0
2019-04-17 15:50:00,115.31,115.5,115.31,115.41,141428.0,96.8221,96.9816,96.8221,96.9061,141428.0
2019-04-17 15:55:00,115.4,115.65,115.35,115.6,186990.0,96.8977,97.1076,96.8557,97.0656,186990.0
2019-04-18 09:30:00,115.7,116.18,115.13,115.62,422536.0,97.1496,97.5526,96.671,97.0824,422536.0
2019-04-18 09:35:00,115.62,115.63,115.28,115.5,45444.0,97.0824,97.0908,96.7969,96.9816,45444.0
2019-04-18 09:40:00,115.5,115.93,115.4,115.79,40801.0,96.9816,97.3427,96.8977,97.2251,40801.0
2019-04-18 09:45:00,115.75,115.76,115.46,115.64,32836.0,97.1916,97.1999,96.948,97.0992,32836.0
2019-04-18 09:50:00,115.67,115.92,115.58,115.67,23799.0,97.1244,97.3343,97.0488,97.1244,23799.0
2019-04-18 09:55:00,115.65,115.87,115.55,115.86,19208.0,97.1076,97.2923,97.0236,97.2839,19208.0
2019-04-18 10:00:00,115.86,116.01,115.86,116.0,20833.0,97.2839,97.4099,97.2839,97.4015,20833.0
2019-04-18 10:05:00,115.99,116.07,115.84,115.94,17450.0,97.3931,97.4602,97.2671,97.3511,17450.0
2019-04-18 10:10:00,115.94,116.04,115.86,115.86,46214.0,97.3511,97.4351,97.2839,97.2839,46214.0
2019-04-18 10:15:00,115.82,116.03,115.77,115.92,28127.0,97.2503,97.4267,97.2083,97.3343,28127.0
2019-04-18 10:20:00,115.93,115.97,115.37,115.38,34891.0,97.3427,97.3763,96.8725,96.8809,34891.0
2019-04-18 10:25:00,115.37,115.58,115.35,115.52,16712.0,96.8725,97.0488,96.8557,96.9984,16712.0
2019-04-18 10:30:00,115.51,115.67,115.49,115.66,19871.0,96.99,97.1244,96.9732,97.116,19871.0
2019-04-18 10:35:00,115.65,115.73,115.61,115.66,16796.0,97.1076,97.1748,97.074,97.116,16796.0
2019-04-18 10:40:00,115.66,115.67,115.41,115.43,26435.0,97.116,97.1244,96.9061,96.9229,26435.0
2019-04-18 10:45:00,115.44,115.65,115.44,115.59,22174.0,96.9313,97.1076,96.9313,97.0572,22174.0
2019-04-18 10:50:00,115.58,115.71,115.57,115.71,22966.0,97.0488,97.158,97.0404,97.158,22966.0
2019-04-18 10:55:00,115.72,115.85,115.72,115.8,20059.0,97.1664,97.2755,97.1664,97.2335,20059.0
2019-04-18 11:00:00,115.81,115.85,115.67,115.74,20350.0,97.2419,97.2755,97.1244,97.1832,20350.0
2019-04-18 11:05:00,115.74,115.94,115.74,115.92,27151.0,97.1832,97.3511,97.1832,97.3343,27151.0
2019-04-18 11:10:00,115.91,115.96,115.85,115.91,23055.0,97.3259,97.3679,97.2755,97.3259,23055.0
2019-04-18 11:15:00,115.9,115.92,115.78,115.78,19531.0,97.3175,97.3343,97.2167,97.2167,19531.0
2019-04-18 11:20:00,115.77,115.81,115.73,115.74,21361.0,97.2083,97.2419,97.1748,97.1832,21361.0
2019-04-18 11:25:00,115.73,115.85,115.66,115.73,18588.0,97.1748,97.2755,97.116,97.1748,18588.0
2019-04-18 11:30:00,115.74,115.87,115.73,115.81,27559.0,97.1832,97.2923,97.1748,97.2419,27559.0
2019-04-18 11:35:00,115.83,115.85,115.69,115.82,30850.0,97.2587,97.2755,97.1412,97.2503,30850.0
2019-04-18 11:40:00,115.8,116.0,115.78,115.9,14652.0,97.2335,97.4015,97.2167,97.3175,14652.0
2019-04-18 11:45:00,115.89,115.9,115.77,115.83,16099.0,97.3091,97.3175,97.2083,97.2587,16099.0
2019-04-18 11:50:00,115.83,115.87,115.71,115.72,27564.0,97.2587,97.2923,97.158,97.1664,27564.0
2019-04-18 11:55:00,115.73,115.8,115.7,115.7,22305.0,97.1748,97.2335,97.1496,97.1496,22305.0
2019-04-18 12:00:00,115.69,115.78,115.68,115.74,19327.0,97.1412,97.2167,97.1328,97.1832,19327.0
2019-04-18 12:05:00,115.74,115.74,115.66,115.66,12128.0,97.1832,97.1832,97.116,97.116,12128.0
2019-04-18 12:10:00,115.67,115.72,115.63,115.69,13579.0,97.1244,97.1664,97.0908,97.1412,13579.0
2019-04-18 12:15:00,115.7,115.71,115.66,115.68,24037.0,97.1496,97.158,97.116,97.1328,24037.0
2019-04-18 12:20:00,115.68,115.84,115.65,115.84,22093.0,97.1328,97.2671,97.1076,97.2671,22093.0
2019-04-18 12:25:00,115.84,115.86,115.77,115.8,19817.0,97.2671,97.2839,97.2083,97.2335,19817.0
2019-04-18 12:30:00,115.79,115.82,115.75,115.78,14091.0,97.2251,97.2503,97.1916,97.2167,14091.0
2019-04-18 12:35:00,115.79,115.8,115.75,115.76,12470.0,97.2251,97.2335,97.1916,97.1999,12470.0
2019-04-18 12:40:00,115.76,115.81,115.74,115.79,11645.0,97.1999,97.2419,97.1832,97.2251,11645.0
2019-04-18 12:45:00,115.8,115.86,115.8,115.86,26730.0,97.2335,97.2839,97.2335,97.2839,26730.0
2019-04-18 12:50:00,115.85,115.92,115.8,115.82,10469.0,97.2755,97.3343,97.2335,97.2503,10469.0
2019-04-18 12:55:00,115.82,115.84,115.57,115.59,51336.0,97.2503,97.2671,97.0404,97.0572,51336.0
2019-04-18 13:00:00,115.57,115.65,115.45,115.59,75916.0,97.0404,97.1076,96.9397,97.0572,75916.0
2019-04-18 13:05:00,115.6,115.6,115.54,115.54,19739.0,97.0656,97.0656,97.0152,97.0152,19739.0
2019-04-18 13:10:00,115.55,115.6,115.53,115.54,15191.0,97.0236,97.0656,97.0068,97.0152,15191.0
2019-04-18 13:15:00,115.53,115.53,115.34,115.47,36801.0,97.0068,97.0068,96.8473,96.9564,36801.0
2019-04-18 13:20:00,115.49,115.52,115.39,115.4,11524.0,96.9732,96.9984,96.8893,96.8977,11524.0
2019-04-18 13:25:00,115.38,115.38,115.25,115.32,13452.0,96.8809,96.8809,96.7717,96.8305,13452.0
2019-04-18 13:30:00,115.32,115.39,115.3,115.32,14816.0,96.8305,96.8893,96.8137,96.8305,14816.0
2019-04-18 13:35:00,115.32,115.33,115.23,115.25,13202.0,96.8305,96.8389,96.7549,96.7717,13202.0
2019-04-18 13:40:00,115.25,115.35,115.25,115.29,14265.0,96.7717,96.8557,96.7717,96.8053,14265.0
2019-04-18 13:45:00,115.29,115.39,115.28,115.38,11684.0,96.8053,96.8893,96.7969,96.8809,11684.0
2019-04-18 13:50:00,115.38,115.43,115.37,115.41,11300.0,96.8809,96.9229,96.8725,96.9061,11300.0
2019-04-18 13:55:00,115.4,115.4,115.36,115.37,12349.0,96.8977,96.8977,96.8641,96.8725,12349.0
2019-04-18 14:00:00,115.37,115.47,115.37,115.45,14542.0,96.8725,96.9564,96.8725,96.9397,14542.0
2019-04-18 14:05:00,115.44,115.47,115.37,115.46,19732.0,96.9313,96.9564,96.8725,96.948,19732.0
2019-04-18 14:10:00,115.47,115.51,115.43,115.49,18539.0,96.9564,96.99,96.9229,96.9732,18539.0
2019-04-18 14:15:00,115.49,115.51,115.45,115.45,15609.0,96.9732,96.99,96.9397,96.9397,15609.0
2019-04-18 14:20:00,115.46,115.48,115.4,115.41,15864.0,96.948,96.9648,96.8977,96.9061,15864.0
2019-04-18 14:25:00,115.41,115.45,115.37,115.44,19703.0,96.9061,96.9397,96.8725,96.9313,19703.0
2019-04-18 14:30:00,115.45,115.53,115.42,115.44,28678.0,96.9397,97.0068,96.9145,96.9313,28678.0
2019-04-18 14:35:00,115.44,115.46,115.32,115.34,22140.0,96.9313,96.948,96.8305,96.8473,22140.0
2019-04-18 14:40:00,115.34,115.49,115.34,115.41,16411.0,96.8473,96.9732,96.8473,96.9061,16411.0
2019-04-18 14:45:00,115.41,115.41,115.35,115.36,13831.0,96.9061,96.9061,96.8557,96.8641,13831.0
2019-04-18 14:50:00,115.37,115.42,115.35,115.39,35514.0,96.8725,96.9145,96.8557,96.8893,35514.0
2019-04-18 14:55:00,115.38,115.41,115.36,115.37,15951.0,96.8809,96.9061,96.8641,96.8725,15951.0
2019-04-18 15:00:00,115.37,115.38,115.27,115.29,24754.0,96.8725,96.8809,96.7885,96.8053,24754.0
2019-04-18 15:05:00,115.29,115.34,115.27,115.31,27853.0,96.8053,96.8473,96.7885,96.8221,27853.0
2019-04-18 15:10:00,115.31,115.4,115.31,115.35,18008.0,96.8221,96.8977,96.8221,96.8557,18008.0
2019-04-18 15:15:00,115.34,115.36,115.31,115.33,17407.0,96.8473,96.8641,96.8221,96.8389,17407.0
2019-04-18 15:20:00,115.32,115.32,115.28,115.29,20887.0,96.8305,96.8305,96.7969,96.8053,20887.0
2019-04-18 15:25:00,115.29,115.31,115.2,115.29,34707.0,96.8053,96.8221,96.7297,96.8053,34707.0
2019-04-18 15:30:00,115.28,115.34,115.19,115.33,54558.0,96.7969,96.8473,96.7213,96.8389,54558.0
2019-04-18 15:35:00,115.33,115.36,115.19,115.22,61243.0,96.8389,96.8641,96.7213,96.7465,61243.0
2019-04-18 15:40:00,115.22,115.25,115.2,115.25,50474.0,96.7465,96.7717,96.7297,96.7717,50474.0
2019-04-18 15:45:00,115.24,115.29,115.2,115.25,58492.0,96.7633,96.8053,96.7297,96.7717,58492.0
2019-04-18 15:50:00,115.25,115.48,115.22,115.48,233071.0,96.7717,96.9648,96.7465,96.9648,233071.0
2019-04-18 15:55:00,115.46,115.61,115.43,115.49,357600.0,96.948,97.074,96.9229,96.9732,357600.0
2019-04-22 09:30:00,114.53,114.92,113.65,114.55,217708.0,96.1672,96.4946,95.4282,96.184,217708.0
2019-04-22 09:35:00,114.62,115.15,114.53,114.81,92162.0,96.2427,96.6878,96.1672,96.4023,92162.0
2019-04-22 09:40:00,114.81,114.97,114.47,114.54,66344.0,96.4023,96.5366,96.1168,96.1756,66344.0
2019-04-22 09:45:00,114.52,114.82,114.35,114.65,46428.0,96.1588,96.4107,96.016,96.2679,46428.0
2019-04-22 09:50:00,114.66,114.94,114.66,114.75,31192.0,96.2763,96.5114,96.2763,96.3519,31192.0
2019-04-22 09:55:00,114.75,114.88,114.64,114.75,15347.0,96.3519,96.461,96.2595,96.3519,15347.0
2019-04-22 10:00:00,114.75,114.91,114.67,114.9,20019.0,96.3519,96.4862,96.2847,96.4778,20019.0
2019-04-22 10:05:00,114.91,114.93,114.79,114.81,14934.0,96.4862,96.503,96.3855,96.4023,14934.0
2019-04-22 10:10:00,114.82,114.82,114.59,114.63,23311.0,96.4107,96.4107,96.2175,96.2511,23311.0
2019-04-22 10:15:00,114.63,114.63,114.45,114.5,33686.0,96.2511,96.2511,96.1,96.142,33686.0
2019-04-22 10:20:00,114.51,114.55,114.39,114.5,99543.0,96.1504,96.184,96.0496,96.142,99543.0
2019-04-22 10:25:00,114.5,114.56,114.41,114.5,24363.0,96.142,96.1923,96.0664,96.142,24363.0
2019-04-22 10:30:00,114.5,114.66,114.49,114.64,39437.0,96.142,96.2763,96.1336,96.2595,39437.0
2019-04-22 10:35:00,114.64,114.66,114.43,114.43,22577.0,96.2595,96.2763,96.0832,96.0832,22577.0
2019-04-22 10:40:00,114.44,114.55,114.35,114.43,61268.0,96.0916,96.184,96.016,96.0832,61268.0
2019-04-22 10:45:00,114.43,114.52,114.39,114.44,40291.0,96.0832,96.1588,96.0496,96.0916,40291.0
2019-04-22 10:50:00,114.45,114.46,114.42,114.45,38993.0,96.1,96.1084,96.0748,96.1,38993.0
2019-04-22 10:55:00,114.43,114.55,114.42,114.53,43712.0,96.0832,96.184,96.0748,96.1672,43712.0
2019-04-22 11:00:00,114.53,114.6,114.46,114.54,94963.0,96.1672,96.2259,96.1084,96.1756,94963.0
2019-04-22 11:05:00,114.55,114.67,114.45,114.67,33525.0,96.184,96.2847,96.1,96.2847,33525.0
2019-04-22 11:10:00,114.68,114.78,114.67,114.76,33564.0,96.2931,96.3771,96.2847,96.3603,33564.0
2019-04-22 11:15:00,114.74,114.77,114.7,114.76,25179.0,96.3435,96.3687,96.3099,96.3603,25179.0
2019-04-22 11:20:00,114.76,114.82,114.68,114.71,28001.0,96.3603,96.4107,96.2931,96.3183,28001.0
2019-04-22 11:25:00,114.71,114.74,114.67,114.73,18912.0,96.3183,96.3435,96.2847,96.3351,18912.0
2019-04-22 11:30:00,114.73,114.75,114.65,114.68,25442.0,96.3351,96.3519,96.2679,96.2931,25442.0
2019-04-22 11:35:00,114.66,114.66,114.57,114.63,15351.0,96.2763,96.2763,96.2007,96.2511,15351.0
2019-04-22 11:40:00,114.63,114.8,114.6,114.8,38857.0,96.2511,96.3939,96.2259,96.3939,38857.0
2019-04-22 11:45:00,114.81,114.85,114.76,114.81,23874.0,96.4023,96.4359,96.3603,96.4023,23874.0
2019-04-22 11:50:00,114.81,114.81,114.7,114.73,26022.0,96.4023,96.4023,96.3099,96.3351,26022.0
2019-04-22 11:55:00,114.72,114.73,114.69,114.7,17221.0,96.3267,96.3351,96.3015,96.3099,17221.0
2019-04-22 12:00:00,114.69,114.74,114.68,114.69,18505.0,96.3015,96.3435,96.2931,96.3015,18505.0
2019-04-22 12:05:00,114.69,114.71,114.66,114.68,23933.0,96.3015,96.3183,96.2763,96.2931,23933.0
2019-04-22 12:10:00,114.69,114.71,114.67,114.69,28620.0,96.3015,96.3183,96.2847,96.3015,28620.0
2019-04-22 12:15:00,114.68,114.71,114.67,114.68,13807.0,96.2931,96.3183,96.2847,96.2931,13807.0
2019-04-22 12:20:00,114.67,114.67,114.61,114.61,23621.0,96.2847,96.2847,96.2343,96.2343,23621.0
2019-04-22 12:25:00,114.62,114.73,114.61,114.72,9483.0,96.2427,96.3351,96.2343,96.3267,9483.0
2019-04-22 12:30:00,114.7,114.81,114.7,114.78,16850.0,96.3099,96.4023,96.3099,96.3771,16850.0
2019-04-22 12:35:00,114.78,114.8,114.77,114.78,10186.0,96.3771,96.3939,96.3687,96.3771,10186.0
2019-04-22 12:40:00,114.79,114.94,114.79,114.92,15622.0,96.3855,96.5114,96.3855,96.4946,15622.0
2019-04-22 12:45:00,114.93,114.94,114.89,114.9,19552.0,96.503,96.5114,96.4694,96.4778,19552.0
2019-04-22 12:50:00,114.89,114.92,114.86,114.87,18020.0,96.4694,96.4946,96.4442,96.4526,18020.0
2019-04-22 12:55:00,114.86,114.88,114.82,114.86,15612.0,96.4442,96.461,96.4107,96.4442,15612.0
2019-04-22 13:00:00,114.86,114.89,114.84,114.86,9980.0,96.4442,96.4694,96.4275,96.4442,9980.0
2019-04-22 13:05:00,114.85,114.87,114.84,114.86,12609.0,96.4359,96.4526,96.4275,96.4442,12609.0
2019-04-22 13:10:00,114.85,114.88,114.81,114.83,14939.0,96.4359,96.461,96.4023,96.4191,14939.0
2019-04-22 13:15:00,114.82,114.92,114.81,114.92,14194.0,96.4107,96.4946,96.4023,96.4946,14194.0
2019-04-22 13:20:00,114.93,115.07,114.92,115.01,20620.0,96.503,96.6206,96.4946,96.5702,20620.0
2019-04-22 13:25:00,115.01,115.02,114.95,114.97,14716.0,96.5702,96.5786,96.5198,96.5366,14716.0
2019-04-22 13:30:00,114.97,114.97,114.87,114.93,17777.0,96.5366,96.5366,96.4526,96.503,17777.0
2019-04-22 13:35:00,114.93,115.0,114.9,114.95,17737.0,96.503,96.5618,96.4778,96.5198,17737.0
2019-04-22 13:40:00,114.94,115.0,114.94,114.98,25167.0,96.5114,96.5618,96.5114,96.545,25167.0
2019-04-22 13:45:00,114.96,114.96,114.87,114.9,35219.0,96.5282,96.5282,96.4526,96.4778,35219.0
2019-04-22 13:50:00,114.89,114.94,114.88,114.93,16616.0,96.4694,96.5114,96.461,96.503,16616.0
2019-04-22 13:55:00,114.93,114.98,114.89,114.98,18351.0,96.503,96.545,96.4694,96.545,18351.0
2019-04-22 14:00:00,114.99,114.99,114.9,114.99,21141.0,96.5534,96.5534,96.4778,96.5534,21141.0
2019-04-22 14:05:00,115.0,115.12,115.0,115.1,19655.0,96.5618,96.6626,96.5618,96.6458,19655.0
2019-04-22 14:10:00,115.09,115.13,115.02,115.02,13383.0,96.6374,96.671,96.5786,96.5786,13383.0
2019-04-22 14:15:00,115.02,115.09,115.01,115.06,16453.0,96.5786,96.6374,96.5702,96.6122,16453.0
2019-04-22 14:20:00,115.05,115.11,115.01,115.11,12147.0,96.6038,96.6542,96.5702,96.6542,12147.0
2019-04-22 14:25:00,115.09,115.12,115.04,115.04,14979.0,96.6374,96.6626,96.5954,96.5954,14979.0
2019-04-22 14:30:00,115.05,115.05,114.84,114.86,25830.0,96.6038,96.6038,96.4275,96.4442,25830.0
2019-04-22 14:35:00,114.86,114.89,114.8,114.85,23243.0,96.4442,96.4694,96.3939,96.4359,23243.0
2019-04-22 14:40:00,114.85,115.02,114.84,114.95,43448.0,96.4359,96.5786,96.4275,96.5198,43448.0
2019-04-22 14:45:00,114.95,115.02,114.91,114.93,21077.0,96.5198,96.5786,96.4862,96.503,21077.0
2019-04-22 14:50:00,114.94,114.97,114.9,114.95,20610.0,96.5114,96.5366,96.4778,96.5198,20610.0
2019-04-22 14:55:00,114.96,114.96,114.85,114.87,23414.0,96.5282,96.5282,96.4359,96.4526,23414.0
2019-04-22 15:00:00,114.87,114.87,114.71,114.71,51934.0,96.4526,96.4526,96.3183,96.3183,51934.0
2019-04-22 15:05:00,114.7,114.78,114.65,114.65,47060.0,96.3099,96.3771,96.2679,96.2679,47060.0
2019-04-22 15:10:00,114.68,114.74,114.64,114.64,15402.0,96.2931,96.3435,96.2595,96.2595,15402.0
2019-04-22 15:15:00,114.66,114.81,114.65,114.81,17252.0,96.2763,96.4023,96.2679,96.4023,17252.0
2019-04-22 15:20:00,114.82,114.82,114.75,114.81,16873.0,96.4107,96.4107,96.3519,96.4023,16873.0
2019-04-22 15:25:00,114.8,114.82,114.7,114.71,22201.0,96.3939,96.4107,96.3099,96.3183,22201.0
2019-04-22 15:30:00,114.72,114.79,114.67,114.72,34753.0,96.3267,96.3855,96.2847,96.3267,34753.0
2019-04-22 15:35:00,114.73,114.82,114.72,114.72,28632.0,96.3351,96.4107,96.3267,96.3267,28632.0
2019-04-22 15:40:00,114.72,114.82,114.69,114.81,38161.0,96.3267,96.4107,96.3015,96.4023,38161.0
2019-04-22 15:45:00,114.81,114.88,114.77,114.86,51282.0,96.4023,96.461,96.3687,96.4442,51282.0
2019-04-22 15:50:00,114.87,114.89,114.76,114.81,77661.0,96.4526,96.4694,96.3603,96.4023,77661.0
2019-04-22 15:55:00,114.84,115.0,114.79,114.98,217237.0,96.4275,96.5618,96.3855,96.545,217237.0
2019-04-23 09:30:00,115.4,115.42,114.75,114.78,84380.0,96.8977,96.9145,96.3519,96.3771,84380.0
2019-04-23 09:35:00,114.81,114.86,114.52,114.8,37833.0,96.4023,96.4442,96.1588,96.3939,37833.0
2019-04-23 09:40:00,114.69,115.69,114.66,115.6,61660.0,96.3015,97.1412,96.2763,97.0656,61660.0
2019-04-23 09:45:00,115.67,115.73,115.44,115.64,83406.0,97.1244,97.1748,96.9313,97.0992,83406.0
2019-04-23 09:50:00,115.64,115.95,115.59,115.72,46208.0,97.0992,97.3595,97.0572,97.1664,46208.0
2019-04-23 09:55:00,115.71,115.83,115.59,115.59,36941.0,97.158,97.2587,97.0572,97.0572,36941.0
2019-04-23 10:00:00,115.61,115.82,115.59,115.75,60743.0,97.074,97.2503,97.0572,97.1916,60743.0
2019-04-23 10:05:00,115.77,115.8,115.55,115.69,40196.0,97.2083,97.2335,97.0236,97.1412,40196.0
2019-04-23 10:10:00,115.69,115.91,115.61,115.84,64959.0,97.1412,97.3259,97.074,97.2671,64959.0
2019-04-23 10:15:00,115.84,115.97,115.76,115.83,54408.0,97.2671,97.3763,97.1999,97.2587,54408.0
2019-04-23 10:20:00,115.81,115.99,115.74,115.86,64065.0,97.2419,97.3931,97.1832,97.2839,64065.0
2019-04-23 10:25:00,115.87,115.9,115.74,115.77,21311.0,97.2923,97.3175,97.1832,97.2083,21311.0
2019-04-23 10:30:00,115.8,115.84,115.58,115.59,28022.0,97.2335,97.2671,97.0488,97.0572,28022.0
2019-04-23 10:35:00,115.59,115.6,115.39,115.48,94302.0,97.0572,97.0656,96.8893,96.9648,94302.0
2019-04-23 10:40:00,115.47,115.47,115.26,115.37,26903.0,96.9564,96.9564,96.7801,96.8725,26903.0
2019-04-23 10:45:00,115.37,115.37,115.04,115.1,26908.0,96.8725,96.8725,96.5954,96.6458,26908.0
2019-04-23 10:50:00,115.1,115.12,115.01,115.03,25629.0,96.6458,96.6626,96.5702,96.587,25629.0
2019-04-23 10:55:00,115.05,115.18,115.04,115.1,53548.0,96.6038,96.7129,96.5954,96.6458,53548.0
2019-04-23 11:00:00,115.12,115.19,115.1,115.13,26501.0,96.6626,96.7213,96.6458,96.671,26501.0
2019-04-23 11:05:00,115.15,115.34,115.14,115.31,29961.0,96.6878,96.8473,96.6794,96.8221,29961.0
2019-04-23 11:10:00,115.31,115.48,115.3,115.39,39640.0,96.8221,96.9648,96.8137,96.8893,39640.0
2019-04-23 11:15:00,115.39,115.43,115.32,115.39,24086.0,96.8893,96.9229,96.8305,96.8893,24086.0
2019-04-23 11:20:00,115.37,115.53,115.36,115.48,29052.0,96.8725,97.0068,96.8641,96.9648,29052.0
2019-04-23 11:25:00,115.49,115.55,115.41,115.51,26614.0,96.9732,97.0236,96.9061,96.99,26614.0
2019-04-23 11:30:00,115.5,115.6,115.48,115.54,56827.0,96.9816,97.0656,96.9648,97.0152,56827.0
2019-04-23 11:35:00,115.55,115.6,115.46,115.48,45773.0,97.0236,97.0656,96.948,96.9648,45773.0
2019-04-23 11:40:00,115.49,115.5,115.26,115.28,58852.0,96.9732,96.9816,96.7801,96.7969,58852.0
2019-04-23 11:45:00,115.28,115.59,115.28,115.58,36542.0,96.7969,97.0572,96.7969,97.0488,36542.0
2019-04-23 11:50:00,115.59,115.8,115.55,115.78,44582.0,97.0572,97.2335,97.0236,97.2167,44582.0
2019-04-23 11:55:00,115.77,115.8,115.7,115.75,31455.0,97.2083,97.2335,97.1496,97.1916,31455.0
2019-04-23 12:00:00,115.75,115.88,115.68,115.88,29877.0,97.1916,97.3007,97.1328,97.3007,29877.0
2019-04-23 12:05:00,115.88,115.99,115.86,115.97,42402.0,97.3007,97.3931,97.2839,97.3763,42402.0
2019-04-23 12:10:00,115.97,116.01,115.89,115.98,85032.0,97.3763,97.4099,97.3091,97.3847,85032.0
2019-04-23 12:15:00,115.98,116.03,115.89,116.02,36146.0,97.3847,97.4267,97.3091,97.4183,36146.0
2019-04-23 12:20:00,116.03,116.14,116.0,116.02,39262.0,97.4267,97.519,97.4015,97.4183,39262.0
2019-04-23 12:25:00,116.01,116.15,116.01,116.11,27604.0,97.4099,97.5274,97.4099,97.4938,27604.0
2019-04-23 12:30:00,116.11,116.14,116.06,116.13,55681.0,97.4938,97.519,97.4518,97.5106,55681.0
2019-04-23 12:35:00,116.14,116.27,116.1,116.19,119020.0,97.519,97.6282,97.4854,97.561,119020.0
2019-04-23 12:40:00,116.2,116.29,116.19,116.29,27342.0,97.5694,97.645,97.561,97.645,27342.0
2019-04-23 12:45:00,116.3,116.31,116.24,116.24,33722.0,97.6534,97.6618,97.603,97.603,33722.0
2019-04-23 12:50:00,116.23,116.29,116.16,116.29,24924.0,97.5946,97.645,97.5358,97.645,24924.0
2019-04-23 12:55:00,116.3,116.32,116.23,116.3,23543.0,97.6534,97.6702,97.5946,97.6534,23543.0
2019-04-23 13:00:00,116.3,116.48,116.29,116.45,31257.0,97.6534,97.8045,97.645,97.7793,31257.0
2019-04-23 13:05:00,116.45,116.5,116.38,116.47,39204.0,97.7793,97.8213,97.7205,97.7961,39204.0
2019-04-23 13:10:00,116.47,116.53,116.33,116.34,31456.0,97.7961,97.8465,97.6786,97.687,31456.0
2019-04-23 13:15:00,116.34,116.37,116.19,116.21,26135.0,97.687,97.7121,97.561,97.5778,26135.0
2019-04-23 13:20:00,116.2,116.21,116.1,116.1,24836.0,97.5694,97.5778,97.4854,97.4854,24836.0
2019-04-23 13:25:00,116.11,116.12,116.0,116.05,24432.0,97.4938,97.5022,97.4015,97.4435,24432.0
2019-04-23 13:30:00,116.05,116.15,115.97,115.98,29637.0,97.4435,97.5274,97.3763,97.3847,29637.0
2019-04-23 13:35:00,115.98,116.0,115.91,116.0,24917.0,97.3847,97.4015,97.3259,97.4015,24917.0
2019-04-23 13:40:00,116.0,116.05,115.93,115.97,27090.0,97.4015,97.4435,97.3427,97.3763,27090.0
2019-04-23 13:45:00,115.97,115.99,115.72,115.72,34477.0,97.3763,97.3931,97.1664,97.1664,34477.0
2019-04-23 13:50:00,115.72,115.75,115.61,115.69,25140.0,97.1664,97.1916,97.074,97.1412,25140.0
2019-04-23 13:55:00,115.7,115.77,115.67,115.73,24034.0,97.1496,97.2083,97.1244,97.1748,24034.0
2019-04-23 14:00:00,115.73,115.75,115.61,115.63,64528.0,97.1748,97.1916,97.074,97.0908,64528.0
2019-04-23 14:05:00,115.62,115.63,115.53,115.55,39077.0,97.0824,97.0908,97.0068,97.0236,39077.0
2019-04-23 14:10:00,115.55,115.74,115.54,115.74,23351.0,97.0236,97.1832,97.0152,97.1832,23351.0
2019-04-23 14:15:00,115.76,115.89,115.76,115.83,47778.0,97.1999,97.3091,97.1999,97.2587,47778.0
2019-04-23 14:20:00,115.83,115.86,115.8,115.81,31032.0,97.2587,97.2839,97.2335,97.2419,31032.0
2019-04-23 14:25:00,115.81,115.84,115.75,115.8,21754.0,97.2419,97.2671,97.1916,97.2335,21754.0
2019-04-23 14:30:00,115.8,115.91,115.76,115.91,29417.0,97.2335,97.3259,97.1999,97.3259,29417.0
2019-04-23 14:35:00,115.91,116.04,115.9,115.98,39793.0,97.3259,97.4351,97.3175,97.3847,39793.0
2019-04-23 14:40:00,115.99,116.02,115.97,116.0,32091.0,97.3931,97.4183,97.3763,97.4015,32091.0
2019-04-23 14:45:00,116.01,116.02,115.97,115.98,29757.0,97.4099,97.4183,97.3763,97.3847,29757.0
2019-04-23 14:50:00,115.98,116.11,115.98,116.1,30648.0,97.3847,97.4938,97.3847,97.4854,30648.0
2019-04-23 14:55:00,116.11,116.15,116.0,116.12,56525.0,97.4938,97.5274,97.4015,97.5022,56525.0
2019-04-23 15:00:00,116.11,116.32,116.05,116.32,109120.0,97.4938,97.6702,97.4435,97.6702,109120.0
2019-04-23 15:05:00,116.3,116.43,116.29,116.41,57929.0,97.6534,97.7625,97.645,97.7457,57929.0
2019-04-23 15:10:00,116.41,116.41,116.23,116.24,87141.0,97.7457,97.7457,97.5946,97.603,87141.0
2019-04-23 15:15:00,116.24,116.38,116.22,116.38,68588.0,97.603,97.7205,97.5862,97.7205,68588.0
2019-04-23 15:20:00,116.38,116.38,116.22,116.25,125149.0,97.7205,97.7205,97.5862,97.6114,125149.0
2019-04-23 15:25:00,116.25,116.45,116.24,116.42,121572.0,97.6114,97.7793,97.603,97.7541,121572.0
2019-04-23 15:30:00,116.42,116.46,116.01,116.02,155664.0,97.7541,97.7877,97.4099,97.4183,155664.0
2019-04-23 15:35:00,116.03,116.07,115.93,115.93,95578.0,97.4267,97.4602,97.3427,97.3427,95578.0
2019-04-23 15:40:00,115.93,116.0,115.89,115.95,103214.0,97.3427,97.4015,97.3091,97.3595,103214.0
2019-04-23 15:45:00,115.94,116.02,115.85,116.01,125282.0,97.3511,97.4183,97.2755,97.4099,125282.0
2019-04-23 15:50:00,116.01,116.26,115.98,116.08,200150.0,97.4099,97.6198,97.3847,97.4686,200150.0
2019-04-23 15:55:00,116.08,116.38,116.08,116.37,360409.0,97.4686,97.7205,97.4686,97.7121,360409.0
2019-04-24 09:30:00,114.89,116.89,114.85,116.51,473304.0,96.4694,98.1488,96.4359,97.8297,473304.0
2019-04-24 09:35:00,116.55,117.98,116.36,117.66,376422.0,97.8633,99.064,97.7037,98.7953,376422.0
2019-04-24 09:40:00,117.66,117.8,116.55,116.58,295499.0,98.7953,98.9129,97.8633,97.8885,295499.0
2019-04-24 09:45:00,116.61,117.1,115.86,117.1,304659.0,97.9137,98.3251,97.2839,98.3251,304659.0
2019-04-24 09:50:00,117.1,117.38,116.88,117.26,230412.0,98.3251,98.5602,98.1404,98.4595,230412.0
2019-04-24 09:55:00,117.26,117.52,117.16,117.39,125726.0,98.4595,98.6778,98.3755,98.5686,125726.0
2019-04-24 10:00:00,117.36,117.52,116.99,117.15,139615.0,98.5434,98.6778,98.2327,98.3671,139615.0
2019-04-24 10:05:00,117.16,117.34,116.97,117.19,186454.0,98.3755,98.5266,98.2159,98.4007,186454.0
2019-04-24 10:10:00,117.2,117.77,117.2,117.77,179221.0,98.4091,98.8877,98.4091,98.8877,179221.0
2019-04-24 10:15:00,117.78,117.96,117.73,117.84,191616.0,98.8961,99.0472,98.8541,98.9465,191616.0
2019-04-24 10:20:00,117.84,117.85,117.63,117.72,116099.0,98.9465,98.9549,98.7701,98.8457,116099.0
2019-04-24 10:25:00,117.74,117.89,117.7,117.76,90060.0,98.8625,98.9884,98.8289,98.8793,90060.0
2019-04-24 10:30:00,117.75,117.8,117.43,117.79,116023.0,98.8709,98.9129,98.6022,98.9045,116023.0
2019-04-24 10:35:00,117.8,118.38,117.78,118.25,302473.0,98.9129,99.3999,98.8961,99.2907,302473.0
2019-04-24 10:40:00,118.25,118.3,117.96,118.02,132114.0,99.2907,99.3327,99.0472,99.0976,132114.0
2019-04-24 10:45:00,118.03,118.03,117.73,117.94,108777.0,99.106,99.106,98.8541,99.0304,108777.0
2019-04-24 10:50:00,117.95,118.29,117.79,118.28,91257.0,99.0388,99.3243,98.9045,99.3159,91257.0
2019-04-24 10:55:00,118.29,118.89,118.27,118.66,219915.0,99.3243,99.8281,99.3075,99.635,219915.0
2019-04-24 11:00:00,118.66,118.74,118.43,118.46,90484.0,99.635,99.7022,99.4419,99.4671,90484.0
2019-04-24 11:05:00,118.46,118.99,118.45,118.87,214031.0,99.4671,99.9121,99.4587,99.8113,214031.0
2019-04-24 11:10:00,118.87,118.9,118.79,118.87,98422.0,99.8113,99.8365,99.7441,99.8113,98422.0
2019-04-24 11:15:00,118.86,118.99,118.64,118.71,106366.0,99.8029,99.9121,99.6182,99.677,106366.0
2019-04-24 11:20:00,118.7,118.91,118.51,118.91,87437.0,99.6686,99.8449,99.509,99.8449,87437.0
2019-04-24 11:25:00,118.9,118.91,118.66,118.81,105274.0,99.8365,99.8449,99.635,99.7609,105274.0
2019-04-24 11:30:00,118.82,118.97,118.75,118.87,273450.0,99.7693,99.8953,99.7106,99.8113,273450.0
2019-04-24 11:35:00,118.87,118.9,118.41,118.41,163209.0,99.8113,99.8365,99.4251,99.4251,163209.0
2019-04-24 11:40:00,118.4,118.47,118.22,118.29,217259.0,99.4167,99.4754,99.2655,99.3243,217259.0
2019-04-24 11:45:00,118.3,118.3,117.94,117.94,76991.0,99.3327,99.3327,99.0304,99.0304,76991.0
2019-04-24 11:50:00,117.95,118.04,117.71,117.79,135361.0,99.0388,99.1144,98.8373,98.9045,135361.0
2019-04-24 11:55:00,117.77,117.78,117.53,117.55,79523.0,98.8877,98.8961,98.6862,98.703,79523.0
2019-04-24 12:00:00,117.53,117.58,117.2,117.31,204449.0,98.6862,98.7281,98.4091,98.5014,204449.0
2019-04-24 12:05:00,117.31,117.49,117.13,117.33,115578.0,98.5014,98.6526,98.3503,98.5182,115578.0
2019-04-24 12:10:00,117.32,117.46,117.19,117.45,66571.0,98.5098,98.6274,98.4007,98.619,66571.0
2019-04-24 12:15:00,117.46,117.69,117.37,117.64,84859.0,98.6274,98.8205,98.5518,98.7785,84859.0
2019-04-24 12:20:00,117.63,117.91,117.6,117.78,69360.0,98.7701,99.0052,98.7449,98.8961,69360.0
2019-04-24 12:25:00,117.78,117.87,117.64,117.77,81521.0,98.8961,98.9716,98.7785,98.8877,81521.0
2019-04-24 12:30:00,117.78,117.85,117.72,117.84,84171.0,98.8961,98.9549,98.8457,98.9465,84171.0
2019-04-24 12:35:00,117.84,117.85,117.55,117.57,69420.0,98.9465,98.9549,98.703,98.7197,69420.0
2019-04-24 12:40:00,117.58,117.9,117.57,117.79,124621.0,98.7281,98.9968,98.7197,98.9045,124621.0
2019-04-24 12:45:00,117.79,118.06,117.67,118.05,72543.0,98.9045,99.1312,98.8037,99.1228,72543.0
2019-04-24 12:50:00,118.05,118.29,117.92,117.93,67360.0,99.1228,99.3243,99.0136,99.022,67360.0
2019-04-24 12:55:00,117.91,118.02,117.81,117.87,44378.0,99.0052,99.0976,98.9213,98.9716,44378.0
2019-04-24 13:00:00,117.86,117.86,117.62,117.84,71587.0,98.9633,98.9633,98.7617,98.9465,71587.0
2019-04-24 13:05:00,117.88,117.93,117.77,117.84,55403.0,98.98,99.022,98.8877,98.9465,55403.0
2019-04-24 13:10:00,117.83,117.86,117.71,117.82,45895.0,98.9381,98.9633,98.8373,98.9297,45895.0
2019-04-24 13:15:00,117.82,117.95,117.78,117.86,64142.0,98.9297,99.0388,98.8961,98.9633,64142.0
2019-04-24 13:20:00,117.9,118.16,117.85,118.1,47942.0,98.9968,99.2152,98.9549,99.1648,47942.0
2019-04-24 13:25:00,118.08,118.27,118.05,118.25,49313.0,99.148,99.3075,99.1228,99.2907,49313.0
2019-04-24 13:30:00,118.24,118.54,118.22,118.53,55343.0,99.2823,99.5342,99.2655,99.5258,55343.0
2019-04-24 13:35:00,118.53,118.6,118.35,118.6,39322.0,99.5258,99.5846,99.3747,99.5846,39322.0
2019-04-24 13:40:00,118.61,118.64,118.46,118.58,45963.0,99.593,99.6182,99.4671,99.5678,45963.0
2019-04-24 13:45:00,118.59,118.76,118.57,118.74,67023.0,99.5762,99.719,99.5594,99.7022,67023.0
2019-04-24 13:50:00,118.74,118.89,118.71,118.87,55280.0,99.7022,99.8281,99.677,99.8113,55280.0
2019-04-24 13:55:00,118.86,118.91,118.78,118.88,54044.0,99.8029,99.8449,99.7357,99.8197,54044.0
2019-04-24 14:00:00,118.87,118.9,118.75,118.88,83622.0,99.8113,99.8365,99.7106,99.8197,83622.0
2019-04-24 14:05:00,118.88,118.9,118.73,118.82,42900.0,99.8197,99.8365,99.6938,99.7693,42900.0
2019-04-24 14:10:00,118.83,118.94,118.74,118.92,48188.0,99.7777,99.8701,99.7022,99.8533,48188.0
2019-04-24 14:15:00,118.92,118.92,118.68,118.77,63288.0,99.8533,99.8533,99.6518,99.7273,63288.0
2019-04-24 14:20:00,118.76,118.85,118.75,118.79,48193.0,99.719,99.7945,99.7106,99.7441,48193.0
2019-04-24 14:25:00,118.79,118.86,118.76,118.8,43372.0,99.7441,99.8029,99.719,99.7525,43372.0
2019-04-24 14:30:00,118.81,118.81,118.69,118.76,61406.0,99.7609,99.7609,99.6602,99.719,61406.0
2019-04-24 14:35:00,118.77,118.83,118.51,118.61,52781.0,99.7273,99.7777,99.509,99.593,52781.0
2019-04-24 14:40:00,118.63,118.84,118.63,118.75,45084.0,99.6098,99.7861,99.6098,99.7106,45084.0
2019-04-24 14:45:00,118.76,118.98,118.72,118.98,72849.0,99.719,99.9037,99.6854,99.9037,72849.0
2019-04-24 14:50:00,118.97,119.15,118.82,119.04,370733.0,99.8953,100.0464,99.7693,99.9541,370733.0
2019-04-24 14:55:00,119.04,119.18,118.93,119.04,108731.0,99.9541,100.0716,99.8617,99.9541,108731.0
2019-04-24 15:00:00,119.02,119.24,119.01,119.18,170609.0,99.9373,100.122,99.9289,100.0716,170609.0
2019-04-24 15:05:00,119.17,119.32,119.06,119.18,77766.0,100.0632,100.1892,99.9709,100.0716,77766.0
2019-04-24 15:10:00,119.17,119.17,118.65,118.81,98826.0,100.0632,100.0632,99.6266,99.7609,98826.0
2019-04-24 15:15:00,118.79,118.95,118.69,118.73,70660.0,99.7441,99.8785,99.6602,99.6938,70660.0
2019-04-24 15:20:00,118.73,118.76,118.52,118.65,124674.0,99.6938,99.719,99.5174,99.6266,124674.0
2019-04-24 15:25:00,118.65,118.72,118.52,118.62,119595.0,99.6266,99.6854,99.5174,99.6014,119595.0
2019-04-24 15:30:00,118.62,118.85,118.62,118.8,96400.0,99.6014,99.7945,99.6014,99.7525,96400.0
2019-04-24 15:35:00,118.79,118.8,118.42,118.55,100907.0,99.7441,99.7525,99.4335,99.5426,100907.0
2019-04-24 15:40:00,118.55,118.72,118.5,118.7,108540.0,99.5426,99.6854,99.5006,99.6686,108540.0
2019-04-24 15:45:00,118.7,118.83,118.68,118.69,133777.0,99.6686,99.7777,99.6518,99.6602,133777.0
2019-04-24 15:50:00,118.68,118.74,118.59,118.66,221688.0,99.6518,99.7022,99.5762,99.635,221688.0
2019-04-24 15:55:00,118.65,118.7,118.36,118.41,402285.0,99.6266,99.6686,99.3831,99.4251,402285.0
2019-04-25 09:30:00,117.69,118.0,117.25,117.58,151327.0,98.8205,99.0808,98.4511,98.7281,151327.0
2019-04-25 09:35:00,117.57,117.7,117.21,117.57,58589.0,98.7197,98.8289,98.4175,98.7197,58589.0
2019-04-25 09:40:00,117.58,118.42,117.58,118.21,106074.0,98.7281,99.4335,98.7281,99.2571,106074.0
2019-04-25 09:45:00,118.2,118.4,118.13,118.38,61527.0,99.2487,99.4167,99.19,99.3999,61527.0
2019-04-25 09:50:00,118.37,118.4,117.89,117.97,54004.0,99.3915,99.4167,98.9884,99.0556,54004.0
2019-04-25 09:55:00,117.97,117.98,117.73,117.97,64520.0,99.0556,99.064,98.8541,99.0556,64520.0
2019-04-25 10:00:00,117.96,118.16,117.87,118.14,40020.0,99.0472,99.2152,98.9716,99.1984,40020.0
2019-04-25 10:05:00,118.14,118.18,117.88,117.91,119951.0,99.1984,99.2319,98.98,99.0052,119951.0
2019-04-25 10:10:00,117.9,117.95,116.67,116.86,168111.0,98.9968,99.0388,97.964,98.1236,168111.0
2019-04-25 10:15:00,116.87,117.0,116.34,116.43,130207.0,98.132,98.2411,97.687,97.7625,130207.0
2019-04-25 10:20:00,116.45,116.56,115.91,116.25,82135.0,97.7793,97.8717,97.3259,97.6114,82135.0
2019-04-25 10:25:00,116.24,116.49,115.99,116.21,66405.0,97.603,97.8129,97.3931,97.5778,66405.0
2019-04-25 10:30:00,116.22,116.37,115.82,116.27,60449.0,97.5862,97.7121,97.2503,97.6282,60449.0
2019-04-25 10:35:00,116.26,116.34,115.91,116.07,64879.0,97.6198,97.687,97.3259,97.4602,64879.0
2019-04-25 10:40:00,116.05,116.05,115.65,115.83,48966.0,97.4435,97.4435,97.1076,97.2587,48966.0
2019-04-25 10:45:00,115.88,115.97,115.68,115.97,66081.0,97.3007,97.3763,97.1328,97.3763,66081.0
2019-04-25 10:50:00,115.95,115.95,115.69,115.75,60302.0,97.3595,97.3595,97.1412,97.1916,60302.0
2019-04-25 10:55:00,115.74,115.95,115.72,115.78,72106.0,97.1832,97.3595,97.1664,97.2167,72106.0
2019-04-25 11:00:00,115.77,116.28,115.72,116.23,71779.0,97.2083,97.6366,97.1664,97.5946,71779.0
2019-04-25 11:05:00,116.24,116.46,116.0,116.02,58378.0,97.603,97.7877,97.4015,97.4183,58378.0
2019-04-25 11:10:00,116.01,116.11,115.92,116.01,34297.0,97.4099,97.4938,97.3343,97.4099,34297.0
2019-04-25 11:15:00,116.03,116.08,115.88,116.04,37396.0,97.4267,97.4686,97.3007,97.4351,37396.0
2019-04-25 11:20:00,116.04,116.29,116.04,116.29,24490.0,97.4351,97.645,97.4351,97.645,24490.0
2019-04-25 11:25:00,116.29,116.57,116.29,116.47,34537.0,97.645,97.8801,97.645,97.7961,34537.0
2019-04-25 11:30:00,116.48,116.59,116.3,116.35,28094.0,97.8045,97.8969,97.6534,97.6954,28094.0
2019-04-25 11:35:00,116.36,116.55,116.24,116.52,26273.0,97.7037,97.8633,97.603,97.8381,26273.0
2019-04-25 11:40:00,116.52,116.6,116.48,116.56,17264.0,97.8381,97.9053,97.8045,97.8717,17264.0
2019-04-25 11:45:00,116.56,116.67,116.42,116.67,30309.0,97.8717,97.964,97.7541,97.964,30309.0
2019-04-25 11:50:00,116.67,116.99,116.62,116.91,31980.0,97.964,98.2327,97.9221,98.1656,31980.0
2019-04-25 11:55:00,116.95,116.98,116.7,116.7,21536.0,98.1992,98.2243,97.9892,97.9892,21536.0
2019-04-25 12:00:00,116.66,116.77,116.61,116.64,39952.0,97.9556,98.048,97.9137,97.9389,39952.0
2019-04-25 12:05:00,116.63,116.69,116.57,116.61,29825.0,97.9305,97.9808,97.8801,97.9137,29825.0
2019-04-25 12:10:00,116.62,116.65,116.5,116.57,43967.0,97.9221,97.9473,97.8213,97.8801,43967.0
2019-04-25 12:15:00,116.61,116.83,116.56,116.83,29876.0,97.9137,98.0984,97.8717,98.0984,29876.0
2019-04-25 12:20:00,116.84,117.05,116.84,117.01,23760.0,98.1068,98.2831,98.1068,98.2495,23760.0
2019-04-25 12:25:00,117.02,117.04,116.93,116.95,18304.0,98.2579,98.2747,98.1824,98.1992,18304.0
2019-04-25 12:30:00,116.96,117.19,116.96,117.17,16211.0,98.2075,98.4007,98.2075,98.3839,16211.0
2019-04-25 12:35:00,117.21,117.22,117.06,117.06,16641.0,98.4175,98.4259,98.2915,98.2915,16641.0
2019-04-25 12:40:00,117.03,117.11,117.0,117.0,8551.0,98.2663,98.3335,98.2411,98.2411,8551.0
2019-04-25 12:45:00,116.99,117.09,116.99,117.08,24765.0,98.2327,98.3167,98.2327,98.3083,24765.0
2019-04-25 12:50:00,117.11,117.33,117.1,117.31,11150.0,98.3335,98.5182,98.3251,98.5014,11150.0
2019-04-25 12:55:00,117.3,117.36,117.21,117.35,23823.0,98.493,98.5434,98.4175,98.535,23823.0
2019-04-25 13:00:00,117.37,117.46,117.37,117.4,19158.0,98.5518,98.6274,98.5518,98.577,19158.0
2019-04-25 13:05:00,117.4,117.47,117.39,117.46,13288.0,98.577,98.6358,98.5686,98.6274,13288.0
2019-04-25 13:10:00,117.45,117.46,117.29,117.3,26510.0,98.619,98.6274,98.4846,98.493,26510.0
2019-04-25 13:15:00,117.3,117.3,117.2,117.3,30023.0,98.493,98.493,98.4091,98.493,30023.0
2019-04-25 13:20:00,117.31,117.41,117.3,117.34,17767.0,98.5014,98.5854,98.493,98.5266,17767.0
2019-04-25 13:25:00,117.34,117.48,117.31,117.47,12702.0,98.5266,98.6442,98.5014,98.6358,12702.0
2019-04-25 13:30:00,117.48,117.51,117.44,117.45,19583.0,98.6442,98.6694,98.6106,98.619,19583.0
2019-04-25 13:35:00,117.44,117.46,117.38,117.44,32931.0,98.6106,98.6274,98.5602,98.6106,32931.0
2019-04-25 13:40:00,117.43,117.43,117.25,117.25,18010.0,98.6022,98.6022,98.4511,98.4511,18010.0
2019-04-25 13:45:00,117.25,117.32,117.24,117.26,22617.0,98.4511,98.5098,98.4427,98.4595,22617.0
2019-04-25 13:50:00,117.23,117.27,117.13,117.14,19792.0,98.4343,98.4678,98.3503,98.3587,19792.0
2019-04-25 13:55:00,117.14,117.34,117.14,117.29,13851.0,98.3587,98.5266,98.3587,98.4846,13851.0
2019-04-25 14:00:00,117.29,117.42,117.29,117.37,11345.0,98.4846,98.5938,98.4846,98.5518,11345.0
2019-04-25 14:05:00,117.35,117.43,117.34,117.4,13778.0,98.535,98.6022,98.5266,98.577,13778.0
2019-04-25 14:10:00,117.4,117.56,117.39,117.55,13204.0,98.577,98.7114,98.5686,98.703,13204.0
2019-04-25 14:15:00,117.55,117.55,117.37,117.43,14682.0,98.703,98.703,98.5518,98.6022,14682.0
2019-04-25 14:20:00,117.44,117.44,117.23,117.23,17162.0,98.6106,98.6106,98.4343,98.4343,17162.0
2019-04-25 14:25:00,117.22,117.33,117.22,117.33,31096.0,98.4259,98.5182,98.4259,98.5182,31096.0
2019-04-25 14:30:00,117.33,117.37,117.29,117.35,39510.0,98.5182,98.5518,98.4846,98.535,39510.0
2019-04-25 14:35:00,117.34,117.34,117.19,117.25,22691.0,98.5266,98.5266,98.4007,98.4511,22691.0
2019-04-25 14:40:00,117.25,117.28,117.17,117.24,29949.0,98.4511,98.4762,98.3839,98.4427,29949.0
2019-04-25 14:45:00,117.23,117.37,117.21,117.36,38575.0,98.4343,98.5518,98.4175,98.5434,38575.0
2019-04-25 14:50:00,117.36,117.38,117.28,117.28,38076.0,98.5434,98.5602,98.4762,98.4762,38076.0
2019-04-25 14:55:00,117.29,117.35,117.25,117.29,14043.0,98.4846,98.535,98.4511,98.4846,14043.0
2019-04-25 15:00:00,117.29,117.29,117.08,117.08,27600.0,98.4846,98.4846,98.3083,98.3083,27600.0
2019-04-25 15:05:00,117.09,117.23,117.09,117.18,50831.0,98.3167,98.4343,98.3167,98.3923,50831.0
2019-04-25 15:10:00,117.19,117.26,117.19,117.25,45736.0,98.4007,98.4595,98.4007,98.4511,45736.0
2019-04-25 15:15:00,117.24,117.33,117.22,117.3,37650.0,98.4427,98.5182,98.4259,98.493,37650.0
2019-04-25 15:20:00,117.3,117.31,117.25,117.26,38063.0,98.493,98.5014,98.4511,98.4595,38063.0
2019-04-25 15:25:00,117.26,117.3,117.2,117.21,31784.0,98.4595,98.493,98.4091,98.4175,31784.0
2019-04-25 15:30:00,117.21,117.31,117.13,117.17,49151.0,98.4175,98.5014,98.3503,98.3839,49151.0
2019-04-25 15:35:00,117.17,117.24,117.14,117.23,70628.0,98.3839,98.4427,98.3587,98.4343,70628.0
2019-04-25 15:40:00,117.23,117.25,117.13,117.2,90542.0,98.4343,98.4511,98.3503,98.4091,90542.0
2019-04-25 15:45:00,117.21,117.31,116.97,117.01,219877.0,98.4175,98.5014,98.2159,98.2495,219877.0
2019-04-25 15:50:00,117.01,117.16,116.99,117.11,161428.0,98.2495,98.3755,98.2327,98.3335,161428.0
2019-04-25 15:55:00,117.12,117.25,117.12,117.18,214161.0,98.3419,98.4511,98.3419,98.3923,214161.0
2019-04-26 09:30:00,115.09,116.63,115.09,116.56,134002.0,96.6374,97.9305,96.6374,97.8717,134002.0
2019-04-26 09:35:00,116.61,116.79,115.81,116.01,74936.0,97.9137,98.0648,97.2419,97.4099,74936.0
2019-04-26 09:40:00,115.98,116.55,115.8,116.17,45624.0,97.3847,97.8633,97.2335,97.5442,45624.0
2019-04-26 09:45:00,116.22,116.23,115.82,116.01,51149.0,97.5862,97.5946,97.2503,97.4099,51149.0
2019-04-26 09:50:00,116.03,116.67,116.0,116.5,53339.0,97.4267,97.964,97.4015,97.8213,53339.0
2019-04-26 09:55:00,116.46,116.46,115.87,115.9,50360.0,97.7877,97.7877,97.2923,97.3175,50360.0
2019-04-26 10:00:00,115.95,115.95,115.31,115.68,54030.0,97.3595,97.3595,96.8221,97.1328,54030.0
2019-04-26 10:05:00,115.69,115.83,115.52,115.57,49358.0,97.1412,97.2587,96.9984,97.0404,49358.0
2019-04-26 10:10:00,115.58,115.74,115.55,115.7,50125.0,97.0488,97.1832,97.0236,97.1496,50125.0
2019-04-26 10:15:00,115.7,116.22,115.68,116.17,30798.0,97.1496,97.5862,97.1328,97.5442,30798.0
2019-04-26 10:20:00,116.18,116.5,116.14,116.5,38337.0,97.5526,97.8213,97.519,97.8213,38337.0
2019-04-26 10:25:00,116.53,116.53,116.11,116.13,30839.0,97.8465,97.8465,97.4938,97.5106,30839.0
2019-04-26 10:30:00,116.14,116.29,116.08,116.24,36486.0,97.519,97.645,97.4686,97.603,36486.0
2019-04-26 10:35:00,116.26,116.44,116.14,116.38,36162.0,97.6198,97.7709,97.519,97.7205,36162.0
2019-04-26 10:40:00,116.39,116.47,116.15,116.43,27943.0,97.7289,97.7961,97.5274,97.7625,27943.0
2019-04-26 10:45:00,116.43,116.59,116.37,116.38,19534.0,97.7625,97.8969,97.7121,97.7205,19534.0
2019-04-26 10:50:00,116.38,116.48,116.2,116.47,24606.0,97.7205,97.8045,97.5694,97.7961,24606.0
2019-04-26 10:55:00,116.48,116.62,116.47,116.6,28922.0,97.8045,97.9221,97.7961,97.9053,28922.0
2019-04-26 11:00:00,116.6,116.61,116.44,116.46,31419.0,97.9053,97.9137,97.7709,97.7877,31419.0
2019-04-26 11:05:00,116.46,116.7,116.42,116.64,16165.0,97.7877,97.9892,97.7541,97.9389,16165.0
2019-04-26 11:10:00,116.65,116.8,116.64,116.7,36969.0,97.9473,98.0732,97.9389,97.9892,36969.0
2019-04-26 11:15:00,116.73,116.76,116.58,116.61,17719.0,98.0144,98.0396,97.8885,97.9137,17719.0
2019-04-26 11:20:00,116.6,116.66,116.53,116.54,24305.0,97.9053,97.9556,97.8465,97.8549,24305.0
2019-04-26 11:25:00,116.52,116.67,116.51,116.66,15715.0,97.8381,97.964,97.8297,97.9556,15715.0
2019-04-26 11:30:00,116.68,116.8,116.64,116.72,32078.0,97.9724,98.0732,97.9389,98.006,32078.0
2019-04-26 11:35:00,116.73,116.73,116.59,116.59,13435.0,98.0144,98.0144,97.8969,97.8969,13435.0
2019-04-26 11:40:00,116.59,116.61,116.47,116.53,16205.0,97.8969,97.9137,97.7961,97.8465,16205.0
2019-04-26 11:45:00,116.55,116.67,116.5,116.64,9205.0,97.8633,97.964,97.8213,97.9389,9205.0
2019-04-26 11:50:00,116.63,116.63,116.54,116.55,13236.0,97.9305,97.9305,97.8549,97.8633,13236.0
2019-04-26 11:55:00,116.55,116.57,116.28,116.32,31663.0,97.8633,97.8801,97.6366,97.6702,31663.0
2019-04-26 12:00:00,116.34,116.45,116.34,116.42,18243.0,97.687,97.7793,97.687,97.7541,18243.0
2019-04-26 12:05:00,116.44,116.64,116.44,116.61,11677.0,97.7709,97.9389,97.7709,97.9137,11677.0
2019-04-26 12:10:00,116.6,116.61,116.5,116.61,13767.0,97.9053,97.9137,97.8213,97.9137,13767.0
2019-04-26 12:15:00,116.62,116.67,116.56,116.61,20871.0,97.9221,97.964,97.8717,97.9137,20871.0
2019-04-26 12:20:00,116.61,116.71,116.56,116.71,8403.0,97.9137,97.9976,97.8717,97.9976,8403.0
2019-04-26 12:25:00,116.69,116.84,116.69,116.77,11210.0,97.9808,98.1068,97.9808,98.048,11210.0
2019-04-26 12:30:00,116.78,116.81,116.69,116.73,19814.0,98.0564,98.0816,97.9808,98.0144,19814.0
2019-04-26 12:35:00,116.7,116.7,116.54,116.61,13846.0,97.9892,97.9892,97.8549,97.9137,13846.0
2019-04-26 12:40:00,116.6,116.66,116.45,116.6,25129.0,97.9053,97.9556,97.7793,97.9053,25129.0
2019-04-26 12:45:00,116.6,116.61,116.47,116.59,21581.0,97.9053,97.9137,97.7961,97.8969,21581.0
2019-04-26 12:50:00,116.58,116.62,116.54,116.61,11550.0,97.8885,97.9221,97.8549,97.9137,11550.0
2019-04-26 12:55:00,116.6,116.63,116.55,116.57,11574.0,97.9053,97.9305,97.8633,97.8801,11574.0
2019-04-26 13:00:00,116.56,116.57,116.45,116.52,14352.0,97.8717,97.8801,97.7793,97.8381,14352.0
2019-04-26 13:05:00,116.52,116.57,116.4,116.47,15140.0,97.8381,97.8801,97.7373,97.7961,15140.0
2019-04-26 13:10:00,116.46,116.47,116.36,116.45,10782.0,97.7877,97.7961,97.7037,97.7793,10782.0
2019-04-26 13:15:00,116.44,116.46,116.37,116.45,15937.0,97.7709,97.7877,97.7121,97.7793,15937.0
2019-04-26 13:20:00,116.44,116.44,116.39,116.43,10117.0,97.7709,97.7709,97.7289,97.7625,10117.0
2019-04-26 13:25:00,116.45,116.51,116.42,116.49,8200.0,97.7793,97.8297,97.7541,97.8129,8200.0
2019-04-26 13:30:00,116.48,116.51,116.47,116.49,26384.0,97.8045,97.8297,97.7961,97.8129,26384.0
2019-04-26 13:35:00,116.5,116.5,116.41,116.47,17387.0,97.8213,97.8213,97.7457,97.7961,17387.0
2019-04-26 13:40:00,116.47,116.49,116.41,116.48,23218.0,97.7961,97.8129,97.7457,97.8045,23218.0
2019-04-26 13:45:00,116.49,116.57,116.49,116.54,16908.0,97.8129,97.8801,97.8129,97.8549,16908.0
2019-04-26 13:50:00,116.54,116.55,116.42,116.51,19143.0,97.8549,97.8633,97.7541,97.8297,19143.0
2019-04-26 13:55:00,116.53,116.54,116.43,116.46,13899.0,97.8465,97.8549,97.7625,97.7877,13899.0
2019-04-26 14:00:00,116.47,116.51,116.32,116.43,21182.0,97.7961,97.8297,97.6702,97.7625,21182.0
2019-04-26 14:05:00,116.45,116.54,116.43,116.5,20702.0,97.7793,97.8549,97.7625,97.8213,20702.0
2019-04-26 14:10:00,116.51,116.54,116.38,116.53,11217.0,97.8297,97.8549,97.7205,97.8465,11217.0
2019-04-26 14:15:00,116.52,116.77,116.52,116.76,21046.0,97.8381,98.048,97.8381,98.0396,21046.0
2019-04-26 14:20:00,116.75,116.79,116.68,116.78,15624.0,98.0312,98.0648,97.9724,98.0564,15624.0
2019-04-26 14:25:00,116.79,116.79,116.68,116.72,23411.0,98.0648,98.0648,97.9724,98.006,23411.0
2019-04-26 14:30:00,116.73,116.77,116.66,116.75,16710.0,98.0144,98.048,97.9556,98.0312,16710.0
2019-04-26 14:35:00,116.76,116.76,116.66,116.66,15336.0,98.0396,98.0396,97.9556,97.9556,15336.0
2019-04-26 14:40:00,116.66,116.78,116.66,116.77,23292.0,97.9556,98.0564,97.9556,98.048,23292.0
2019-04-26 14:45:00,116.77,116.77,116.56,116.57,23785.0,98.048,98.048,97.8717,97.8801,23785.0
2019-04-26 14:50:00,116.58,116.67,116.54,116.66,13046.0,97.8885,97.964,97.8549,97.9556,13046.0
2019-04-26 14:55:00,116.66,116.71,116.62,116.71,13674.0,97.9556,97.9976,97.9221,97.9976,13674.0
2019-04-26 15:00:00,116.71,116.95,116.69,116.95,29176.0,97.9976,98.1992,97.9808,98.1992,29176.0
2019-04-26 15:05:00,116.95,117.08,116.95,116.97,23747.0,98.1992,98.3083,98.1992,98.2159,23747.0
2019-04-26 15:10:00,116.97,117.0,116.92,116.98,22992.0,98.2159,98.2411,98.174,98.2243,22992.0
2019-04-26 15:15:00,116.96,116.99,116.85,116.88,29959.0,98.2075,98.2327,98.1152,98.1404,29959.0
2019-04-26 15:20:00,116.88,116.93,116.85,116.9,31189.0,98.1404,98.1824,98.1152,98.1572,31189.0
2019-04-26 15:25:00,116.91,117.02,116.9,116.95,28012.0,98.1656,98.2579,98.1572,98.1992,28012.0
2019-04-26 15:30:00,116.96,117.02,116.92,117.0,37902.0,98.2075,98.2579,98.174,98.2411,37902.0
2019-04-26 15:35:00,116.99,117.09,116.96,117.03,55248.0,98.2327,98.3167,98.2075,98.2663,55248.0
2019-04-26 15:40:00,117.04,117.1,117.0,117.08,46375.0,98.2747,98.3251,98.2411,98.3083,46375.0
2019-04-26 15:45:00,117.08,117.1,116.91,116.95,42368.0,98.3083,98.3251,98.1656,98.1992,42368.0
2019-04-26 15:50:00,116.95,116.98,116.89,116.98,69274.0,98.1992,98.2243,98.1488,98.2243,69274.0
2019-04-26 15:55:00,116.98,117.25,116.98,117.21,248979.0,98.2243,98.4511,98.2243,98.4175,248979.0
2019-04-29 09:30:00,116.73,117.34,116.61,116.7,96510.0,98.0144,98.5266,97.9137,97.9892,96510.0
2019-04-29 09:35:00,116.64,116.76,116.38,116.46,55921.0,97.9389,98.0396,97.7205,97.7877,55921.0
2019-04-29 09:40:00,116.43,116.59,116.08,116.49,62868.0,97.7625,97.8969,97.4686,97.8129,62868.0
2019-04-29 09:45:00,116.48,116.53,116.12,116.16,81682.0,97.8045,97.8465,97.5022,97.5358,81682.0
2019-04-29 09:50:00,116.13,116.31,116.05,116.21,66694.0,97.5106,97.6618,97.4435,97.5778,66694.0
2019-04-29 09:55:00,116.24,116.57,116.07,116.07,79891.0,97.603,97.8801,97.4602,97.4602,79891.0
2019-04-29 10:00:00,116.08,116.29,116.0,116.24,59017.0,97.4686,97.645,97.4015,97.603,59017.0
2019-04-29 10:05:00,116.25,116.35,116.03,116.16,26841.0,97.6114,97.6954,97.4267,97.5358,26841.0
2019-04-29 10:10:00,116.17,116.54,116.17,116.46,24113.0,97.5442,97.8549,97.5442,97.7877,24113.0
2019-04-29 10:15:00,116.46,116.71,116.46,116.67,25236.0,97.7877,97.9976,97.7877,97.964,25236.0
2019-04-29 10:20:00,116.69,116.82,116.67,116.76,26816.0,97.9808,98.09,97.964,98.0396,26816.0
2019-04-29 10:25:00,116.75,116.83,116.7,116.73,15409.0,98.0312,98.0984,97.9892,98.0144,15409.0
2019-04-29 10:30:00,116.72,116.76,116.53,116.67,14625.0,98.006,98.0396,97.8465,97.964,14625.0
2019-04-29 10:35:00,116.69,116.93,116.67,116.9,17868.0,97.9808,98.1824,97.964,98.1572,17868.0
2019-04-29 10:40:00,116.9,116.98,116.84,116.96,10325.0,98.1572,98.2243,98.1068,98.2075,10325.0
2019-04-29 10:45:00,116.95,117.03,116.88,117.0,18490.0,98.1992,98.2663,98.1404,98.2411,18490.0
2019-04-29 10:50:00,117.01,117.14,116.99,117.02,15549.0,98.2495,98.3587,98.2327,98.2579,15549.0
2019-04-29 10:55:00,117.02,117.05,116.86,116.87,15866.0,98.2579,98.2831,98.1236,98.132,15866.0
2019-04-29 11:00:00,116.88,117.07,116.74,116.95,17928.0,98.1404,98.2999,98.0228,98.1992,17928.0
2019-04-29 11:05:00,116.98,116.99,116.84,116.84,7671.0,98.2243,98.2327,98.1068,98.1068,7671.0
2019-04-29 11:10:00,116.83,116.94,116.69,116.73,13146.0,98.0984,98.1908,97.9808,98.0144,13146.0
2019-04-29 11:15:00,116.73,116.82,116.66,116.66,8789.0,98.0144,98.09,97.9556,97.9556,8789.0
2019-04-29 11:20:00,116.66,116.82,116.61,116.7,12920.0,97.9556,98.09,97.9137,97.9892,12920.0
2019-04-29 11:25:00,116.7,116.74,116.58,116.68,14042.0,97.9892,98.0228,97.8885,97.9724,14042.0
2019-04-29 11:30:00,116.69,116.8,116.64,116.76,17460.0,97.9808,98.0732,97.9389,98.0396,17460.0
2019-04-29 11:35:00,116.76,116.84,116.7,116.75,11126.0,98.0396,98.1068,97.9892,98.0312,11126.0
2019-04-29 11:40:00,116.74,116.79,116.65,116.72,14446.0,98.0228,98.0648,97.9473,98.006,14446.0
2019-04-29 11:45:00,116.72,116.85,116.72,116.73,11116.0,98.006,98.1152,98.006,98.0144,11116.0
2019-04-29 11:50:00,116.73,116.89,116.73,116.85,12726.0,98.0144,98.1488,98.0144,98.1152,12726.0
2019-04-29 11:55:00,116.88,116.93,116.81,116.85,10971.0,98.1404,98.1824,98.0816,98.1152,10971.0
2019-04-29 12:00:00,116.87,116.94,116.8,116.89,11902.0,98.132,98.1908,98.0732,98.1488,11902.0
2019-04-29 12:05:00,116.89,116.98,116.89,116.89,13173.0,98.1488,98.2243,98.1488,98.1488,13173.0
2019-04-29 12:10:00,116.91,116.92,116.79,116.8,15468.0,98.1656,98.174,98.0648,98.0732,15468.0
2019-04-29 12:15:00,116.79,116.8,116.67,116.69,10356.0,98.0648,98.0732,97.964,97.9808,10356.0
2019-04-29 12:20:00,116.69,116.85,116.69,116.82,14203.0,97.9808,98.1152,97.9808,98.09,14203.0
2019-04-29 12:25:00,116.83,116.87,116.78,116.82,13712.0,98.0984,98.132,98.0564,98.09,13712.0
2019-04-29 12:30:00,116.83,116.87,116.76,116.79,8355.0,98.0984,98.132,98.0396,98.0648,8355.0
2019-04-29 12:35:00,116.81,116.84,116.72,116.77,11590.0,98.0816,98.1068,98.006,98.048,11590.0
2019-04-29 12:40:00,116.78,116.83,116.7,116.73,12117.0,98.0564,98.0984,97.9892,98.0144,12117.0
2019-04-29 12:45:00,116.74,116.81,116.71,116.81,10416.0,98.0228,98.0816,97.9976,98.0816,10416.0
2019-04-29 12:50:00,116.82,116.98,116.8,116.88,11594.0,98.09,98.2243,98.0732,98.1404,11594.0
2019-04-29 12:55:00,116.86,116.92,116.83,116.84,11954.0,98.1236,98.174,98.0984,98.1068,11954.0
2019-04-29 13:00:00,116.86,116.86,116.81,116.85,10982.0,98.1236,98.1236,98.0816,98.1152,10982.0
2019-04-29 13:05:00,116.85,116.87,116.75,116.78,8953.0,98.1152,98.132,98.0312,98.0564,8953.0
2019-04-29 13:10:00,116.79,116.82,116.76,116.81,9690.0,98.0648,98.09,98.0396,98.0816,9690.0
2019-04-29 13:15:00,116.81,116.88,116.76,116.8,9072.0,98.0816,98.1404,98.0396,98.0732,9072.0
2019-04-29 13:20:00,116.79,116.81,116.76,116.76,8812.0,98.0648,98.0816,98.0396,98.0396,8812.0
2019-04-29 13:25:00,116.76,116.8,116.72,116.78,12317.0,98.0396,98.0732,98.006,98.0564,12317.0
2019-04-29 13:30:00,116.78,116.88,116.74,116.85,9315.0,98.0564,98.1404,98.0228,98.1152,9315.0
2019-04-29 13:35:00,116.85,116.86,116.8,116.82,7085.0,98.1152,98.1236,98.0732,98.09,7085.0
2019-04-29 13:40:00,116.8,116.84,116.78,116.78,7552.0,98.0732,98.1068,98.0564,98.0564,7552.0
2019-04-29 13:45:00,116.78,116.83,116.71,116.74,10274.0,98.0564,98.0984,97.9976,98.0228,10274.0
2019-04-29 13:50:00,116.74,116.81,116.72,116.8,8936.0,98.0228,98.0816,98.006,98.0732,8936.0
2019-04-29 13:55:00,116.8,116.93,116.78,116.91,24105.0,98.0732,98.1824,98.0564,98.1656,24105.0
2019-04-29 14:00:00,116.91,117.05,116.89,117.01,27799.0,98.1656,98.2831,98.1488,98.2495,27799.0
2019-04-29 14:05:00,116.97,117.07,116.95,117.02,14860.0,98.2159,98.2999,98.1992,98.2579,14860.0
2019-04-29 14:10:00,117.01,117.1,117.0,117.05,20112.0,98.2495,98.3251,98.2411,98.2831,20112.0
2019-04-29 14:15:00,117.05,117.06,116.99,117.01,49944.0,98.2831,98.2915,98.2327,98.2495,49944.0
2019-04-29 14:20:00,117.0,117.28,116.92,117.21,88100.0,98.2411,98.4762,98.174,98.4175,88100.0
2019-04-29 14:25:00,117.19,117.21,116.96,117.0,27423.0,98.4007,98.4175,98.2075,98.2411,27423.0
2019-04-29 14:30:00,116.99,117.0,116.79,116.8,28162.0,98.2327,98.2411,98.0648,98.0732,28162.0
2019-04-29 14:35:00,116.79,116.79,116.71,116.71,44542.0,98.0648,98.0648,97.9976,97.9976,44542.0
2019-04-29 14:40:00,116.71,116.81,116.64,116.78,27443.0,97.9976,98.0816,97.9389,98.0564,27443.0
2019-04-29 14:45:00,116.77,116.78,116.64,116.66,26585.0,98.048,98.0564,97.9389,97.9556,26585.0
2019-04-29 14:50:00,116.66,116.72,116.63,116.72,14420.0,97.9556,98.006,97.9305,98.006,14420.0
2019-04-29 14:55:00,116.71,116.84,116.71,116.74,23611.0,97.9976,98.1068,97.9976,98.0228,23611.0
2019-04-29 15:00:00,116.74,116.82,116.7,116.81,34225.0,98.0228,98.09,97.9892,98.0816,34225.0
2019-04-29 15:05:00,116.81,116.96,116.81,116.9,22817.0,98.0816,98.2075,98.0816,98.1572,22817.0
2019-04-29 15:10:00,116.9,116.93,116.8,116.84,19639.0,98.1572,98.1824,98.0732,98.1068,19639.0
2019-04-29 15:15:00,116.84,116.93,116.83,116.88,16718.0,98.1068,98.1824,98.0984,98.1404,16718.0
2019-04-29 15:20:00,116.89,116.92,116.84,116.89,16977.0,98.1488,98.174,98.1068,98.1488,16977.0
2019-04-29 15:25:00,116.9,116.98,116.79,116.88,103477.0,98.1572,98.2243,98.0648,98.1404,103477.0
2019-04-29 15:30:00,116.88,116.94,116.85,116.86,44915.0,98.1404,98.1908,98.1152,98.1236,44915.0
2019-04-29 15:35:00,116.86,116.89,116.76,116.76,51014.0,98.1236,98.1488,98.0396,98.0396,51014.0
2019-04-29 15:40:00,116.77,116.79,116.68,116.69,100388.0,98.048,98.0648,97.9724,97.9808,100388.0
2019-04-29 15:45:00,116.69,116.74,116.63,116.71,71033.0,97.9808,98.0228,97.9305,97.9976,71033.0
2019-04-29 15:50:00,116.7,116.72,116.6,116.64,70248.0,97.9892,98.006,97.9053,97.9389,70248.0
2019-04-29 15:55:00,116.64,116.79,116.64,116.7,157145.0,97.9389,98.0648,97.9389,97.9892,157145.0
2019-04-30 09:30:00,116.88,117.58,116.66,117.53,135235.0,98.1404,98.7281,97.9556,98.6862,135235.0
2019-04-30 09:35:00,117.53,117.85,117.43,117.83,82353.0,98.6862,98.9549,98.6022,98.9381,82353.0
2019-04-30 09:40:00,117.83,117.98,117.74,117.89,40542.0,98.9381,99.064,98.8625,98.9884,40542.0
2019-04-30 09:45:00,117.86,117.89,117.66,117.83,52629.0,98.9633,98.9884,98.7953,98.9381,52629.0
2019-04-30 09:50:00,117.85,117.87,117.61,117.78,54648.0,98.9549,98.9716,98.7533,98.8961,54648.0
2019-04-30 09:55:00,117.78,117.79,117.58,117.63,24162.0,98.8961,98.9045,98.7281,98.7701,24162.0
2019-04-30 10:00:00,117.63,117.78,117.52,117.76,54244.0,98.7701,98.8961,98.6778,98.8793,54244.0
2019-04-30 10:05:00,117.77,118.22,117.74,118.12,99914.0,98.8877,99.2655,98.8625,99.1816,99914.0
2019-04-30 10:10:00,118.17,118.29,118.03,118.12,61489.0,99.2235,99.3243,99.106,99.1816,61489.0
2019-04-30 10:15:00,118.11,118.37,118.1,118.24,32021.0,99.1732,99.3915,99.1648,99.2823,32021.0
2019-04-30 10:20:00,118.25,118.36,118.14,118.14,91113.0,99.2907,99.3831,99.1984,99.1984,91113.0
2019-04-30 10:25:00,118.14,118.14,117.89,118.03,41100.0,99.1984,99.1984,98.9884,99.106,41100.0
2019-04-30 10:30:00,118.03,118.19,118.02,118.16,27511.0,99.106,99.2403,99.0976,99.2152,27511.0
2019-04-30 10:35:00,118.16,118.19,117.9,117.92,21055.0,99.2152,99.2403,98.9968,99.0136,21055.0
2019-04-30 10:40:00,117.91,117.93,117.83,117.87,23990.0,99.0052,99.022,98.9381,98.9716,23990.0
2019-04-30 10:45:00,117.89,118.02,117.88,117.97,17782.0,98.9884,99.0976,98.98,99.0556,17782.0
2019-04-30 10:50:00,117.97,118.07,117.94,117.97,46053.0,99.0556,99.1396,99.0304,99.0556,46053.0
2019-04-30 10:55:00,117.98,118.0,117.78,117.79,53659.0,99.064,99.0808,98.8961,98.9045,53659.0
2019-04-30 11:00:00,117.77,117.77,117.27,117.38,37360.0,98.8877,98.8877,98.4678,98.5602,37360.0
2019-04-30 11:05:00,117.42,117.46,117.13,117.15,33642.0,98.5938,98.6274,98.3503,98.3671,33642.0
2019-04-30 11:10:00,117.13,117.22,117.09,117.19,28861.0,98.3503,98.4259,98.3167,98.4007,28861.0
2019-04-30 11:15:00,117.19,117.41,117.16,117.31,53192.0,98.4007,98.5854,98.3755,98.5014,53192.0
2019-04-30 11:20:00,117.31,117.57,117.3,117.51,36454.0,98.5014,98.7197,98.493,98.6694,36454.0
2019-04-30 11:25:00,117.51,117.51,117.31,117.36,41421.0,98.6694,98.6694,98.5014,98.5434,41421.0
2019-04-30 11:30:00,117.37,117.59,117.36,117.5,20589.0,98.5518,98.7365,98.5434,98.661,20589.0
2019-04-30 11:35:00,117.49,117.52,117.36,117.42,27821.0,98.6526,98.6778,98.5434,98.5938,27821.0
2019-04-30 11:40:00,117.41,117.65,117.38,117.55,105034.0,98.5854,98.7869,98.5602,98.703,105034.0
2019-04-30 11:45:00,117.56,117.63,117.49,117.6,28598.0,98.7114,98.7701,98.6526,98.7449,28598.0
2019-04-30 11:50:00,117.61,117.72,117.52,117.7,39828.0,98.7533,98.8457,98.6778,98.8289,39828.0
2019-04-30 11:55:00,117.7,117.72,117.42,117.42,48330.0,98.8289,98.8457,98.5938,98.5938,48330.0
2019-04-30 12:00:00,117.43,117.43,117.19,117.21,16662.0,98.6022,98.6022,98.4007,98.4175,16662.0
2019-04-30 12:05:00,117.2,117.39,117.2,117.38,20561.0,98.4091,98.5686,98.4091,98.5602,20561.0
2019-04-30 12:10:00,117.4,117.49,117.36,117.46,37704.0,98.577,98.6526,98.5434,98.6274,37704.0
2019-04-30 12:15:00,117.47,117.54,117.42,117.49,24702.0,98.6358,98.6946,98.5938,98.6526,24702.0
2019-04-30 12:20:00,117.51,117.71,117.51,117.66,15988.0,98.6694,98.8373,98.6694,98.7953,15988.0
2019-04-30 12:25:00,117.64,117.77,117.63,117.77,20481.0,98.7785,98.8877,98.7701,98.8877,20481.0
2019-04-30 12:30:00,117.79,117.82,117.69,117.79,17381.0,98.9045,98.9297,98.8205,98.9045,17381.0
2019-04-30 12:35:00,117.8,117.84,117.72,117.8,44461.0,98.9129,98.9465,98.8457,98.9129,44461.0
2019-04-30 12:40:00,117.79,117.97,117.79,117.88,47359.0,98.9045,99.0556,98.9045,98.98,47359.0
2019-04-30 12:45:00,117.87,117.9,117.74,117.75,14525.0,98.9716,98.9968,98.8625,98.8709,14525.0
2019-04-30 12:50:00,117.78,117.81,117.66,117.77,9937.0,98.8961,98.9213,98.7953,98.8877,9937.0
2019-04-30 12:55:00,117.75,117.92,117.75,117.92,8837.0,98.8709,99.0136,98.8709,99.0136,8837.0
2019-04-30 13:00:00,117.91,117.99,117.88,117.88,11383.0,99.0052,99.0724,98.98,98.98,11383.0
2019-04-30 13:05:00,117.87,117.9,117.79,117.87,16731.0,98.9716,98.9968,98.9045,98.9716,16731.0
2019-04-30 13:10:00,117.86,117.94,117.79,117.82,16414.0,98.9633,99.0304,98.9045,98.9297,16414.0
2019-04-30 13:15:00,117.84,117.89,117.74,117.77,14475.0,98.9465,98.9884,98.8625,98.8877,14475.0
2019-04-30 13:20:00,117.77,117.82,117.76,117.78,12332.0,98.8877,98.9297,98.8793,98.8961,12332.0
2019-04-30 13:25:00,117.81,117.86,117.71,117.71,12737.0,98.9213,98.9633,98.8373,98.8373,12737.0
2019-04-30 13:30:00,117.7,117.82,117.68,117.8,14529.0,98.8289,98.9297,98.8121,98.9129,14529.0
2019-04-30 13:35:00,117.8,117.86,117.78,117.83,16865.0,98.9129,98.9633,98.8961,98.9381,16865.0
2019-04-30 13:40:00,117.83,117.99,117.83,117.99,20802.0,98.9381,99.0724,98.9381,99.0724,20802.0
2019-04-30 13:45:00,117.95,118.04,117.94,118.04,19499.0,99.0388,99.1144,99.0304,99.1144,19499.0
2019-04-30 13:50:00,118.01,118.05,117.9,117.92,13784.0,99.0892,99.1228,98.9968,99.0136,13784.0
2019-04-30 13:55:00,117.91,118.0,117.88,117.93,37845.0,99.0052,99.0808,98.98,99.022,37845.0
2019-04-30 14:00:00,117.93,118.13,117.86,118.06,44590.0,99.022,99.19,98.9633,99.1312,44590.0
2019-04-30 14:05:00,118.07,118.07,117.96,117.98,35000.0,99.1396,99.1396,99.0472,99.064,35000.0
2019-04-30 14:10:00,117.98,118.05,117.95,117.97,11450.0,99.064,99.1228,99.0388,99.0556,11450.0
2019-04-30 14:15:00,117.97,118.03,117.94,118.0,14625.0,99.0556,99.106,99.0304,99.0808,14625.0
2019-04-30 14:20:00,117.98,118.07,117.91,117.94,15062.0,99.064,99.1396,99.0052,99.0304,15062.0
2019-04-30 14:25:00,117.91,117.96,117.85,117.89,16652.0,99.0052,99.0472,98.9549,98.9884,16652.0
2019-04-30 14:30:00,117.9,117.92,117.83,117.85,16603.0,98.9968,99.0136,98.9381,98.9549,16603.0
2019-04-30 14:35:00,117.86,117.89,117.69,117.89,32365.0,98.9633,98.9884,98.8205,98.9884,32365.0
2019-04-30 14:40:00,117.9,117.94,117.86,117.89,19376.0,98.9968,99.0304,98.9633,98.9884,19376.0
2019-04-30 14:45:00,117.87,117.99,117.86,117.86,22757.0,98.9716,99.0724,98.9633,98.9633,22757.0
2019-04-30 14:50:00,117.86,117.9,117.76,117.77,16798.0,98.9633,98.9968,98.8793,98.8877,16798.0
2019-04-30 14:55:00,117.78,117.87,117.76,117.86,18706.0,98.8961,98.9716,98.8793,98.9633,18706.0
2019-04-30 15:00:00,117.87,117.89,117.75,117.83,27017.0,98.9716,98.9884,98.8709,98.9381,27017.0
2019-04-30 15:05:00,117.84,118.0,117.81,117.96,31490.0,98.9465,99.0808,98.9213,99.0472,31490.0
2019-04-30 15:10:00,117.94,117.98,117.82,117.87,17479.0,99.0304,99.064,98.9297,98.9716,17479.0
2019-04-30 15:15:00,117.9,117.92,117.77,117.84,22387.0,98.9968,99.0136,98.8877,98.9465,22387.0
2019-04-30 15:20:00,117.85,117.95,117.78,117.79,21420.0,98.9549,99.0388,98.8961,98.9045,21420.0
2019-04-30 15:25:00,117.79,117.79,117.68,117.68,24779.0,98.9045,98.9045,98.8121,98.8121,24779.0
2019-04-30 15:30:00,117.67,117.94,117.67,117.94,36159.0,98.8037,99.0304,98.8037,99.0304,36159.0
2019-04-30 15:35:00,117.93,117.95,117.87,117.91,40850.0,99.022,99.0388,98.9716,99.0052,40850.0
2019-04-30 15:40:00,117.91,117.96,117.77,117.81,46063.0,99.0052,99.0472,98.8877,98.9213,46063.0
2019-04-30 15:45:00,117.82,117.9,117.82,117.86,79643.0,98.9297,98.9968,98.9297,98.9633,79643.0
2019-04-30 15:50:00,117.87,117.87,117.73,117.79,76623.0,98.9716,98.9716,98.8541,98.9045,76623.0
2019-04-30 15:55:00,117.79,117.93,117.7,117.83,180938.0,98.9045,99.022,98.8289,98.9381,180938.0
2019-05-01 09:30:00,118.05,118.79,118.05,118.78,113071.0,99.1228,99.7441,99.1228,99.7357,113071.0
2019-05-01 09:35:00,118.81,118.88,118.39,118.5,59433.0,99.7609,99.8197,99.4083,99.5006,59433.0
2019-05-01 09:40:00,118.5,118.92,118.31,118.4,159968.0,99.5006,99.8533,99.3411,99.4167,159968.0
2019-05-01 09:45:00,118.37,118.4,118.03,118.03,31500.0,99.3915,99.4167,99.106,99.106,31500.0
2019-05-01 09:50:00,118.06,118.07,117.76,117.78,43303.0,99.1312,99.1396,98.8793,98.8961,43303.0
2019-05-01 09:55:00,117.79,117.97,117.64,117.96,19327.0,98.9045,99.0556,98.7785,99.0472,19327.0
2019-05-01 10:00:00,117.94,118.03,117.59,117.84,35520.0,99.0304,99.106,98.7365,98.9465,35520.0
2019-05-01 10:05:00,117.83,117.86,117.55,117.56,26090.0,98.9381,98.9633,98.703,98.7114,26090.0
2019-05-01 10:10:00,117.61,117.83,117.54,117.83,25294.0,98.7533,98.9381,98.6946,98.9381,25294.0
2019-05-01 10:15:00,117.83,117.86,117.39,117.44,33783.0,98.9381,98.9633,98.5686,98.6106,33783.0
2019-05-01 10:20:00,117.44,117.52,117.28,117.31,27513.0,98.6106,98.6778,98.4762,98.5014,27513.0
2019-05-01 10:25:00,117.31,117.33,117.2,117.33,34461.0,98.5014,98.5182,98.4091,98.5182,34461.0
2019-05-01 10:30:00,117.31,117.35,117.17,117.22,18009.0,98.5014,98.535,98.3839,98.4259,18009.0
2019-05-01 10:35:00,117.23,117.35,117.18,117.27,17338.0,98.4343,98.535,98.3923,98.4678,17338.0
2019-05-01 10:40:00,117.27,117.32,117.14,117.22,12886.0,98.4678,98.5098,98.3587,98.4259,12886.0
2019-05-01 10:45:00,117.28,117.47,117.27,117.42,10823.0,98.4762,98.6358,98.4678,98.5938,10823.0
2019-05-01 10:50:00,117.4,117.54,117.35,117.52,9201.0,98.577,98.6946,98.535,98.6778,9201.0
2019-05-01 10:55:00,117.52,117.61,117.4,117.56,11336.0,98.6778,98.7533,98.577,98.7114,11336.0
2019-05-01 11:00:00,117.53,117.69,117.48,117.69,16398.0,98.6862,98.8205,98.6442,98.8205,16398.0
2019-05-01 11:05:00,117.69,117.73,117.6,117.73,20689.0,98.8205,98.8541,98.7449,98.8541,20689.0
2019-05-01 11:10:00,117.74,117.75,117.61,117.62,9870.0,98.8625,98.8709,98.7533,98.7617,9870.0
2019-05-01 11:15:00,117.61,117.64,117.52,117.6,9595.0,98.7533,98.7785,98.6778,98.7449,9595.0
2019-05-01 11:20:00,117.6,117.72,117.56,117.57,12463.0,98.7449,98.8457,98.7114,98.7197,12463.0
2019-05-01 11:25:00,117.59,117.69,117.52,117.68,11101.0,98.7365,98.8205,98.6778,98.8121,11101.0
2019-05-01 11:30:00,117.69,117.79,117.6,117.7,10354.0,98.8205,98.9045,98.7449,98.8289,10354.0
2019-05-01 11:35:00,117.72,117.79,117.65,117.78,11421.0,98.8457,98.9045,98.7869,98.8961,11421.0
2019-05-01 11:40:00,117.81,117.97,117.81,117.92,23585.0,98.9213,99.0556,98.9213,99.0136,23585.0
2019-05-01 11:45:00,117.92,118.06,117.83,117.99,16926.0,99.0136,99.1312,98.9381,99.0724,16926.0
2019-05-01 11:50:00,117.99,118.15,117.99,118.15,13643.0,99.0724,99.2068,99.0724,99.2068,13643.0
2019-05-01 11:55:00,118.17,118.18,117.94,117.99,27705.0,99.2235,99.2319,99.0304,99.0724,27705.0
2019-05-01 12:00:00,117.99,118.02,117.91,117.93,40329.0,99.0724,99.0976,99.0052,99.022,40329.0
2019-05-01 12:05:00,117.93,117.95,117.85,117.9,18811.0,99.022,99.0388,98.9549,98.9968,18811.0
2019-05-01 12:10:00,117.9,118.02,117.88,117.99,39675.0,98.9968,99.0976,98.98,99.0724,39675.0
2019-05-01 12:15:00,118.0,118.01,117.76,117.76,19289.0,99.0808,99.0892,98.8793,98.8793,19289.0
2019-05-01 12:20:00,117.76,117.81,117.57,117.62,19119.0,98.8793,98.9213,98.7197,98.7617,19119.0
2019-05-01 12:25:00,117.58,117.68,117.55,117.68,18363.0,98.7281,98.8121,98.703,98.8121,18363.0
2019-05-01 12:30:00,117.7,117.75,117.63,117.74,13378.0,98.8289,98.8709,98.7701,98.8625,13378.0
2019-05-01 12:35:00,117.79,117.83,117.69,117.71,9479.0,98.9045,98.9381,98.8205,98.8373,9479.0
2019-05-01 12:40:00,117.72,117.73,117.56,117.72,21530.0,98.8457,98.8541,98.7114,98.8457,21530.0
2019-05-01 12:45:00,117.7,117.81,117.68,117.77,9829.0,98.8289,98.9213,98.8121,98.8877,9829.0
2019-05-01 12:50:00,117.77,117.87,117.71,117.73,39645.0,98.8877,98.9716,98.8373,98.8541,39645.0
2019-05-01 12:55:00,117.71,117.75,117.67,117.69,9111.0,98.8373,98.8709,98.8037,98.8205,9111.0
2019-05-01 13:00:00,117.71,117.98,117.71,117.94,35247.0,98.8373,99.064,98.8373,99.0304,35247.0
2019-05-01 13:05:00,117.94,117.95,117.79,117.8,13375.0,99.0304,99.0388,98.9045,98.9129,13375.0
2019-05-01 13:10:00,117.83,117.83,117.67,117.77,25820.0,98.9381,98.9381,98.8037,98.8877,25820.0
2019-05-01 13:15:00,117.77,117.82,117.73,117.79,23250.0,98.8877,98.9297,98.8541,98.9045,23250.0
2019-05-01 13:20:00,117.77,117.86,117.77,117.82,9395.0,98.8877,98.9633,98.8877,98.9297,9395.0
2019-05-01 13:25:00,117.83,117.85,117.76,117.77,16796.0,98.9381,98.9549,98.8793,98.8877,16796.0
2019-05-01 13:30:00,117.81,117.83,117.73,117.73,11871.0,98.9213,98.9381,98.8541,98.8541,11871.0
2019-05-01 13:35:00,117.75,117.81,117.71,117.71,12321.0,98.8709,98.9213,98.8373,98.8373,12321.0
2019-05-01 13:40:00,117.71,117.75,117.62,117.74,12388.0,98.8373,98.8709,98.7617,98.8625,12388.0
2019-05-01 13:45:00,117.74,117.78,117.67,117.77,13342.0,98.8625,98.8961,98.8037,98.8877,13342.0
2019-05-01 13:50:00,117.78,117.82,117.71,117.8,16130.0,98.8961,98.9297,98.8373,98.9129,16130.0
2019-05-01 13:55:00,117.81,117.97,117.78,117.96,13942.0,98.9213,99.0556,98.8961,99.0472,13942.0
2019-05-01 14:00:00,117.95,118.07,117.8,118.07,24042.0,99.0388,99.1396,98.9129,99.1396,24042.0
2019-05-01 14:05:00,118.09,118.27,118.0,118.18,22301.0,99.1564,99.3075,99.0808,99.2319,22301.0
2019-05-01 14:10:00,118.18,118.18,117.96,118.05,20586.0,99.2319,99.2319,99.0472,99.1228,20586.0
2019-05-01 14:15:00,118.05,118.19,118.02,118.19,31821.0,99.1228,99.2403,99.0976,99.2403,31821.0
2019-05-01 14:20:00,118.22,118.25,118.14,118.15,32206.0,99.2655,99.2907,99.1984,99.2068,32206.0
2019-05-01 14:25:00,118.14,118.31,118.14,118.22,26676.0,99.1984,99.3411,99.1984,99.2655,26676.0
2019-05-01 14:30:00,118.19,118.37,117.97,118.08,15729.0,99.2403,99.3915,99.0556,99.148,15729.0
2019-05-01 14:35:00,118.07,118.08,117.48,117.48,18916.0,99.1396,99.148,98.6442,98.6442,18916.0
2019-05-01 14:40:00,117.47,117.59,117.35,117.57,23321.0,98.6358,98.7365,98.535,98.7197,23321.0
2019-05-01 14:45:00,117.59,117.59,117.19,117.25,23443.0,98.7365,98.7365,98.4007,98.4511,23443.0
2019-05-01 14:50:00,117.26,117.48,117.16,117.39,21240.0,98.4595,98.6442,98.3755,98.5686,21240.0
2019-05-01 14:55:00,117.4,117.47,117.17,117.27,32894.0,98.577,98.6358,98.3839,98.4678,32894.0
2019-05-01 15:00:00,117.25,117.3,117.03,117.14,20125.0,98.4511,98.493,98.2663,98.3587,20125.0
2019-05-01 15:05:00,117.14,117.16,117.01,117.09,16874.0,98.3587,98.3755,98.2495,98.3167,16874.0
2019-05-01 15:10:00,117.11,117.2,117.05,117.2,22581.0,98.3335,98.4091,98.2831,98.4091,22581.0
2019-05-01 15:15:00,117.18,117.18,117.1,117.15,15351.0,98.3923,98.3923,98.3251,98.3671,15351.0
2019-05-01 15:20:00,117.14,117.18,116.83,116.84,30543.0,98.3587,98.3923,98.0984,98.1068,30543.0
2019-05-01 15:25:00,116.81,116.91,116.69,116.74,43069.0,98.0816,98.1656,97.9808,98.0228,43069.0
2019-05-01 15:30:00,116.76,116.76,116.48,116.48,41267.0,98.0396,98.0396,97.8045,97.8045,41267.0
2019-05-01 15:35:00,116.49,116.76,116.49,116.64,34333.0,97.8129,98.0396,97.8129,97.9389,34333.0
2019-05-01 15:40:00,116.63,116.66,116.4,116.66,36183.0,97.9305,97.9556,97.7373,97.9556,36183.0
2019-05-01 15:45:00,116.66,116.66,116.48,116.53,54296.0,97.9556,97.9556,97.8045,97.8465,54296.0
2019-05-01 15:50:00,116.52,116.55,116.21,116.24,71692.0,97.8381,97.8633,97.5778,97.603,71692.0
2019-05-01 15:55:00,116.24,116.42,116.2,116.3,235782.0,97.603,97.7541,97.5694,97.6534,235782.0
2019-05-02 09:30:00,116.5,116.75,116.28,116.75,70373.0,97.8213,98.0312,97.6366,98.0312,70373.0
2019-05-02 09:35:00,116.79,117.38,116.79,117.38,30663.0,98.0648,98.5602,98.0648,98.5602,30663.0
2019-05-02 09:40:00,117.34,117.61,117.32,117.38,70677.0,98.5266,98.7533,98.5098,98.5602,70677.0
2019-05-02 09:45:00,117.44,117.64,117.22,117.63,44954.0,98.6106,98.7785,98.4259,98.7701,44954.0
2019-05-02 09:50:00,117.58,117.77,117.5,117.77,45498.0,98.7281,98.8877,98.661,98.8877,45498.0
2019-05-02 09:55:00,117.81,117.84,117.58,117.6,26455.0,98.9213,98.9465,98.7281,98.7449,26455.0
2019-05-02 10:00:00,117.64,117.84,117.57,117.81,46900.0,98.7785,98.9465,98.7197,98.9213,46900.0
2019-05-02 10:05:00,117.82,118.16,117.78,118.13,84153.0,98.9297,99.2152,98.8961,99.19,84153.0
2019-05-02 10:10:00,118.12,118.57,118.12,118.51,84017.0,99.1816,99.5594,99.1816,99.509,84017.0
2019-05-02 10:15:00,118.53,118.53,118.35,118.45,41858.0,99.5258,99.5258,99.3747,99.4587,41858.0
2019-05-02 10:20:00,118.41,118.48,118.3,118.32,47667.0,99.4251,99.4838,99.3327,99.3495,47667.0
2019-05-02 10:25:00,118.34,118.41,118.11,118.11,31620.0,99.3663,99.4251,99.1732,99.1732,31620.0
2019-05-02 10:30:00,118.09,118.18,117.95,118.08,36485.0,99.1564,99.2319,99.0388,99.148,36485.0
2019-05-02 10:35:00,118.09,118.26,118.01,118.21,20776.0,99.1564,99.2991,99.0892,99.2571,20776.0
2019-05-02 10:40:00,118.2,118.2,117.99,118.01,16354.0,99.2487,99.2487,99.0724,99.0892,16354.0
2019-05-02 10:45:00,117.99,117.99,117.84,117.92,25300.0,99.0724,99.0724,98.9465,99.0136,25300.0
2019-05-02 10:50:00,117.9,117.94,117.7,117.77,25061.0,98.9968,99.0304,98.8289,98.8877,25061.0
2019-05-02 10:55:00,117.76,117.86,117.52,117.61,38611.0,98.8793,98.9633,98.6778,98.7533,38611.0
2019-05-02 11:00:00,117.62,117.72,117.4,117.61,39773.0,98.7617,98.8457,98.577,98.7533,39773.0
2019-05-02 11:05:00,117.59,117.98,117.59,117.97,45549.0,98.7365,99.064,98.7365,99.0556,45549.0
2019-05-02 11:10:00,117.95,117.95,117.64,117.64,23965.0,99.0388,99.0388,98.7785,98.7785,23965.0
2019-05-02 11:15:00,117.63,117.65,117.28,117.28,34910.0,98.7701,98.7869,98.4762,98.4762,34910.0
2019-05-02 11:20:00,117.29,117.29,116.93,116.99,33633.0,98.4846,98.4846,98.1824,98.2327,33633.0
2019-05-02 11:25:00,117.0,117.17,116.87,116.92,63641.0,98.2411,98.3839,98.132,98.174,63641.0
2019-05-02 11:30:00,116.91,117.37,116.91,117.25,31508.0,98.1656,98.5518,98.1656,98.4511,31508.0
2019-05-02 11:35:00,117.21,117.36,116.98,117.01,33867.0,98.4175,98.5434,98.2243,98.2495,33867.0
2019-05-02 11:40:00,117.0,117.13,116.64,116.64,42037.0,98.2411,98.3503,97.9389,97.9389,42037.0
2019-05-02 11:45:00,116.63,116.76,116.39,116.74,77656.0,97.9305,98.0396,97.7289,98.0228,77656.0
2019-05-02 11:50:00,116.72,116.8,116.47,116.48,30617.0,98.006,98.0732,97.7961,97.8045,30617.0
2019-05-02 11:55:00,116.45,116.59,116.29,116.57,37068.0,97.7793,97.8969,97.645,97.8801,37068.0
2019-05-02 12:00:00,116.58,116.79,116.38,116.77,38845.0,97.8885,98.0648,97.7205,98.048,38845.0
2019-05-02 12:05:00,116.79,117.05,116.64,117.03,65203.0,98.0648,98.2831,97.9389,98.2663,65203.0
2019-05-02 12:10:00,117.03,117.14,116.95,117.01,77460.0,98.2663,98.3587,98.1992,98.2495,77460.0
2019-05-02 12:15:00,117.0,117.09,116.82,116.91,34014.0,98.2411,98.3167,98.09,98.1656,34014.0
2019-05-02 12:20:00,116.93,117.25,116.91,117.24,24814.0,98.1824,98.4511,98.1656,98.4427,24814.0
2019-05-02 12:25:00,117.21,117.27,117.14,117.26,35099.0,98.4175,98.4678,98.3587,98.4595,35099.0
2019-05-02 12:30:00,117.28,117.48,117.26,117.44,39803.0,98.4762,98.6442,98.4595,98.6106,39803.0
2019-05-02 12:35:00,117.45,117.51,117.32,117.44,21737.0,98.619,98.6694,98.5098,98.6106,21737.0
2019-05-02 12:40:00,117.45,117.5,117.24,117.24,23340.0,98.619,98.661,98.4427,98.4427,23340.0
2019-05-02 12:45:00,117.22,117.31,117.21,117.26,18268.0,98.4259,98.5014,98.4175,98.4595,18268.0
2019-05-02 12:50:00,117.27,117.33,117.2,117.32,63219.0,98.4678,98.5182,98.4091,98.5098,63219.0
2019-05-02 12:55:00,117.33,117.34,117.0,117.04,34827.0,98.5182,98.5266,98.2411,98.2747,34827.0
2019-05-02 13:00:00,117.06,117.13,116.8,116.8,22078.0,98.2915,98.3503,98.0732,98.0732,22078.0
2019-05-02 13:05:00,116.84,117.11,116.81,117.1,12133.0,98.1068,98.3335,98.0816,98.3251,12133.0
2019-05-02 13:10:00,117.1,117.31,117.09,117.25,16475.0,98.3251,98.5014,98.3167,98.4511,16475.0
2019-05-02 13:15:00,117.26,117.38,117.24,117.31,17794.0,98.4595,98.5602,98.4427,98.5014,17794.0
2019-05-02 13:20:00,117.32,117.4,117.3,117.32,21814.0,98.5098,98.577,98.493,98.5098,21814.0
2019-05-02 13:25:00,117.32,117.46,117.29,117.39,17041.0,98.5098,98.6274,98.4846,98.5686,17041.0
2019-05-02 13:30:00,117.37,117.4,117.28,117.31,18337.0,98.5518,98.577,98.4762,98.5014,18337.0
2019-05-02 13:35:00,117.33,117.64,117.33,117.59,19095.0,98.5182,98.7785,98.5182,98.7365,19095.0
2019-05-02 13:40:00,117.58,117.64,117.4,117.42,12464.0,98.7281,98.7785,98.577,98.5938,12464.0
2019-05-02 13:45:00,117.4,117.42,117.29,117.35,43407.0,98.577,98.5938,98.4846,98.535,43407.0
2019-05-02 13:50:00,117.36,117.57,117.36,117.42,10250.0,98.5434,98.7197,98.5434,98.5938,10250.0
2019-05-02 13:55:00,117.42,117.5,117.32,117.34,15351.0,98.5938,98.661,98.5098,98.5266,15351.0
2019-05-02 14:00:00,117.3,117.37,117.25,117.37,18893.0,98.493,98.5518,98.4511,98.5518,18893.0
2019-05-02 14:05:00,117.35,117.4,117.27,117.29,28882.0,98.535,98.577,98.4678,98.4846,28882.0
2019-05-02 14:10:00,117.31,117.47,117.29,117.44,14030.0,98.5014,98.6358,98.4846,98.6106,14030.0
2019-05-02 14:15:00,117.43,117.52,117.4,117.47,69142.0,98.6022,98.6778,98.577,98.6358,69142.0
2019-05-02 14:20:00,117.45,117.67,117.4,117.66,35231.0,98.619,98.8037,98.577,98.7953,35231.0
2019-05-02 14:25:00,117.65,117.65,117.41,117.42,16502.0,98.7869,98.7869,98.5854,98.5938,16502.0
2019-05-02 14:30:00,117.4,117.52,117.3,117.35,19948.0,98.577,98.6778,98.493,98.535,19948.0
2019-05-02 14:35:00,117.29,117.37,117.27,117.29,30578.0,98.4846,98.5518,98.4678,98.4846,30578.0
2019-05-02 14:40:00,117.28,117.34,117.24,117.33,15002.0,98.4762,98.5266,98.4427,98.5182,15002.0
2019-05-02 14:45:00,117.31,117.43,117.15,117.22,48025.0,98.5014,98.6022,98.3671,98.4259,48025.0
2019-05-02 14:50:00,117.21,117.39,117.16,117.38,45901.0,98.4175,98.5686,98.3755,98.5602,45901.0
2019-05-02 14:55:00,117.39,117.52,117.39,117.43,16306.0,98.5686,98.6778,98.5686,98.6022,16306.0
2019-05-02 15:00:00,117.41,117.47,117.32,117.42,22118.0,98.5854,98.6358,98.5098,98.5938,22118.0
2019-05-02 15:05:00,117.42,117.57,117.41,117.45,32920.0,98.5938,98.7197,98.5854,98.619,32920.0
2019-05-02 15:10:00,117.44,117.56,117.43,117.54,47047.0,98.6106,98.7114,98.6022,98.6946,47047.0
2019-05-02 15:15:00,117.53,117.6,117.46,117.5,31289.0,98.6862,98.7449,98.6274,98.661,31289.0
2019-05-02 15:20:00,117.48,117.58,117.47,117.52,42471.0,98.6442,98.7281,98.6358,98.6778,42471.0
2019-05-02 15:25:00,117.52,117.52,117.3,117.41,58424.0,98.6778,98.6778,98.493,98.5854,58424.0
2019-05-02 15:30:00,117.4,117.52,117.31,117.34,44705.0,98.577,98.6778,98.5014,98.5266,44705.0
2019-05-02 15:35:00,117.33,117.39,117.28,117.31,44532.0,98.5182,98.5686,98.4762,98.5014,44532.0
2019-05-02 15:40:00,117.32,117.36,117.23,117.29,61975.0,98.5098,98.5434,98.4343,98.4846,61975.0
2019-05-02 15:45:00,117.3,117.39,117.15,117.25,48852.0,98.493,98.5686,98.3671,98.4511,48852.0
2019-05-02 15:50:00,117.25,117.45,117.25,117.42,67422.0,98.4511,98.619,98.4511,98.5938,67422.0
2019-05-02 15:55:00,117.43,117.49,117.33,117.46,122537.0,98.6022,98.6526,98.5182,98.6274,122537.0
2019-05-03 09:30:00,117.43,117.97,116.75,116.79,74794.0,99.2485,99.7049,98.6738,98.7076,74794.0
2019-05-03 09:35:00,116.87,116.87,116.11,116.44,41690.0,98.7752,98.7752,98.1329,98.4118,41690.0
2019-05-03 09:40:00,116.53,116.74,116.42,116.66,26667.0,98.4879,98.6653,98.3949,98.5977,26667.0
2019-05-03 09:45:00,116.69,116.8,116.42,116.46,25925.0,98.6231,98.7161,98.3949,98.4287,25925.0
2019-05-03 09:50:00,116.48,116.91,116.48,116.91,27318.0,98.4456,98.809,98.4456,98.809,27318.0
2019-05-03 09:55:00,116.96,117.24,116.9,117.2,25168.0,98.8513,99.0879,98.8006,99.0541,25168.0
2019-05-03 10:00:00,117.17,117.2,116.91,116.99,13979.0,99.0288,99.0541,98.809,98.8766,13979.0
2019-05-03 10:05:00,117.0,117.03,116.83,116.91,22517.0,98.8851,98.9104,98.7414,98.809,22517.0
2019-05-03 10:10:00,116.92,117.01,116.63,116.78,23243.0,98.8175,98.8935,98.5724,98.6992,23243.0
2019-05-03 10:15:00,116.81,117.09,116.81,116.9,20787.0,98.7245,98.9612,98.7245,98.8006,20787.0
2019-05-03 10:20:00,116.89,117.06,116.61,116.86,30905.0,98.7921,98.9358,98.5555,98.7668,30905.0
2019-05-03 10:25:00,116.89,117.05,116.87,117.03,19108.0,98.7921,98.9274,98.7752,98.9104,19108.0
2019-05-03 10:30:00,117.02,117.4,117.02,117.39,39251.0,98.902,99.2232,98.902,99.2147,39251.0
2019-05-03 10:35:00,117.39,117.72,117.39,117.6,57956.0,99.2147,99.4936,99.2147,99.3922,57956.0
2019-05-03 10:40:00,117.6,117.62,117.28,117.28,22833.0,99.3922,99.4091,99.1217,99.1217,22833.0
2019-05-03 10:45:00,117.3,117.65,117.3,117.45,53415.0,99.1386,99.4345,99.1386,99.2654,53415.0
2019-05-03 10:50:00,117.47,117.52,117.3,117.33,10946.0,99.2823,99.3246,99.1386,99.164,10946.0
2019-05-03 10:55:00,117.31,117.46,117.3,117.43,14585.0,99.1471,99.2739,99.1386,99.2485,14585.0
2019-05-03 11:00:00,117.49,117.69,117.42,117.68,29357.0,99.2992,99.4683,99.2401,99.4598,29357.0
2019-05-03 11:05:00,117.67,117.68,117.55,117.55,22309.0,99.4514,99.4598,99.3499,99.3499,22309.0
2019-05-03 11:10:00,117.55,117.64,117.53,117.62,54688.0,99.3499,99.426,99.333,99.4091,54688.0
2019-05-03 11:15:00,117.64,117.64,117.47,117.57,34153.0,99.426,99.426,99.2823,99.3668,34153.0
2019-05-03 11:20:00,117.55,117.59,117.42,117.43,62787.0,99.3499,99.3837,99.2401,99.2485,62787.0
2019-05-03 11:25:00,117.42,117.47,117.26,117.41,35355.0,99.2401,99.2823,99.1048,99.2316,35355.0
2019-05-03 11:30:00,117.42,117.48,117.3,117.42,47193.0,99.2401,99.2908,99.1386,99.2401,47193.0
2019-05-03 11:35:00,117.41,117.43,117.3,117.34,29274.0,99.2316,99.2485,99.1386,99.1725,29274.0
2019-05-03 11:40:00,117.36,117.53,117.35,117.52,40740.0,99.1894,99.333,99.1809,99.3246,40740.0
2019-05-03 11:45:00,117.52,117.53,117.14,117.16,21792.0,99.3246,99.333,99.0034,99.0203,21792.0
2019-05-03 11:50:00,117.13,117.35,117.1,117.3,18986.0,98.995,99.1809,98.9696,99.1386,18986.0
2019-05-03 11:55:00,117.3,117.32,117.19,117.2,25779.0,99.1386,99.1555,99.0457,99.0541,25779.0
2019-05-03 12:00:00,117.2,117.29,117.17,117.25,13706.0,99.0541,99.1302,99.0288,99.0964,13706.0
2019-05-03 12:05:00,117.26,117.39,117.23,117.34,61708.0,99.1048,99.2147,99.0795,99.1725,61708.0
2019-05-03 12:10:00,117.33,117.41,117.3,117.39,6139.0,99.164,99.2316,99.1386,99.2147,6139.0
2019-05-03 12:15:00,117.38,117.44,117.36,117.42,10852.0,99.2063,99.257,99.1894,99.2401,10852.0
2019-05-03 12:20:00,117.43,117.5,117.37,117.43,12341.0,99.2485,99.3077,99.1978,99.2485,12341.0
2019-05-03 12:25:00,117.48,117.48,117.42,117.46,17848.0,99.2908,99.2908,99.2401,99.2739,17848.0
2019-05-03 12:30:00,117.47,117.5,117.41,117.49,15321.0,99.2823,99.3077,99.2316,99.2992,15321.0
2019-05-03 12:35:00,117.48,117.5,117.38,117.43,10822.0,99.2908,99.3077,99.2063,99.2485,10822.0
2019-05-03 12:40:00,117.4,117.48,117.39,117.42,38111.0,99.2232,99.2908,99.2147,99.2401,38111.0
2019-05-03 12:45:00,117.44,117.47,117.3,117.31,11767.0,99.257,99.2823,99.1386,99.1471,11767.0
2019-05-03 12:50:00,117.31,117.4,117.28,117.31,10085.0,99.1471,99.2232,99.1217,99.1471,10085.0
2019-05-03 12:55:00,117.31,117.4,117.31,117.33,11491.0,99.1471,99.2232,99.1471,99.164,11491.0
2019-05-03 13:00:00,117.35,117.38,117.3,117.32,6858.0,99.1809,99.2063,99.1386,99.1555,6858.0
2019-05-03 13:05:00,117.32,117.37,117.3,117.34,9343.0,99.1555,99.1978,99.1386,99.1725,9343.0
2019-05-03 13:10:00,117.35,117.39,117.33,117.37,8262.0,99.1809,99.2147,99.164,99.1978,8262.0
2019-05-03 13:15:00,117.39,117.56,117.37,117.54,26285.0,99.2147,99.3584,99.1978,99.3415,26285.0
2019-05-03 13:20:00,117.56,117.69,117.53,117.68,23631.0,99.3584,99.4683,99.333,99.4598,23631.0
2019-05-03 13:25:00,117.69,117.71,117.55,117.59,20199.0,99.4683,99.4852,99.3499,99.3837,20199.0
2019-05-03 13:30:00,117.6,117.6,117.52,117.58,26607.0,99.3922,99.3922,99.3246,99.3753,26607.0
2019-05-03 13:35:00,117.57,117.64,117.52,117.55,19006.0,99.3668,99.426,99.3246,99.3499,19006.0
2019-05-03 13:40:00,117.57,117.58,117.49,117.54,39711.0,99.3668,99.3753,99.2992,99.3415,39711.0
2019-05-03 13:45:00,117.53,117.6,117.5,117.58,14120.0,99.333,99.3922,99.3077,99.3753,14120.0
2019-05-03 13:50:00,117.57,117.65,117.55,117.55,12257.0,99.3668,99.4345,99.3499,99.3499,12257.0
2019-05-03 13:55:00,117.54,117.54,117.45,117.49,20279.0,99.3415,99.3415,99.2654,99.2992,20279.0
2019-05-03 14:00:00,117.48,117.5,117.4,117.42,14812.0,99.2908,99.3077,99.2232,99.2401,14812.0
2019-05-03 14:05:00,117.43,117.52,117.43,117.46,11742.0,99.2485,99.3246,99.2485,99.2739,11742.0
2019-05-03 14:10:00,117.47,117.52,117.41,117.41,12160.0,99.2823,99.3246,99.2316,99.2316,12160.0
2019-05-03 14:15:00,117.42,117.44,117.33,117.36,20541.0,99.2401,99.257,99.164,99.1894,20541.0
2019-05-03 14:20:00,117.39,117.57,117.37,117.54,11418.0,99.2147,99.3668,99.1978,99.3415,11418.0
2019-05-03 14:25:00,117.54,117.59,117.47,117.54,20833.0,99.3415,99.3837,99.2823,99.3415,20833.0
2019-05-03 14:30:00,117.55,117.55,117.47,117.5,12632.0,99.3499,99.3499,99.2823,99.3077,12632.0
2019-05-03 14:35:00,117.5,117.51,117.4,117.43,13788.0,99.3077,99.3161,99.2232,99.2485,13788.0
2019-05-03 14:40:00,117.43,117.45,117.4,117.44,16625.0,99.2485,99.2654,99.2232,99.257,16625.0
2019-05-03 14:45:00,117.44,117.53,117.42,117.53,22694.0,99.257,99.333,99.2401,99.333,22694.0
2019-05-03 14:50:00,117.53,117.6,117.48,117.59,18435.0,99.333,99.3922,99.2908,99.3837,18435.0
2019-05-03 14:55:00,117.59,117.59,117.5,117.53,15321.0,99.3837,99.3837,99.3077,99.333,15321.0
2019-05-03 15:00:00,117.52,117.52,117.4,117.46,16100.0,99.3246,99.3246,99.2232,99.2739,16100.0
2019-05-03 15:05:00,117.48,117.49,117.45,117.45,16235.0,99.2908,99.2992,99.2654,99.2654,16235.0
2019-05-03 15:10:00,117.44,117.47,117.41,117.47,11628.0,99.257,99.2823,99.2316,99.2823,11628.0
2019-05-03 15:15:00,117.48,117.49,117.39,117.42,26497.0,99.2908,99.2992,99.2147,99.2401,26497.0
2019-05-03 15:20:00,117.4,117.42,117.35,117.42,18754.0,99.2232,99.2401,99.1809,99.2401,18754.0
2019-05-03 15:25:00,117.41,117.46,117.37,117.45,19117.0,99.2316,99.2739,99.1978,99.2654,19117.0
2019-05-03 15:30:00,117.45,117.52,117.36,117.5,30442.0,99.2654,99.3246,99.1894,99.3077,30442.0
2019-05-03 15:35:00,117.51,117.51,117.42,117.47,50648.0,99.3161,99.3161,99.2401,99.2823,50648.0
2019-05-03 15:40:00,117.48,117.54,117.4,117.52,56086.0,99.2908,99.3415,99.2232,99.3246,56086.0
2019-05-03 15:45:00,117.52,117.59,117.45,117.53,101198.0,99.3246,99.3837,99.2654,99.333,101198.0
2019-05-03 15:50:00,117.54,117.62,117.53,117.57,57781.0,99.3415,99.4091,99.333,99.3668,57781.0
2019-05-03 15:55:00,117.57,117.61,117.45,117.46,137958.0,99.3668,99.4006,99.2654,99.2739,137958.0
2019-05-06 09:30:00,114.12,114.37,113.5,114.32,235431.0,96.451,96.6623,95.927,96.62,235431.0
2019-05-06 09:35:00,114.31,114.62,113.9,114.61,62809.0,96.6116,96.8736,96.2651,96.8651,62809.0
2019-05-06 09:40:00,114.62,114.79,114.41,114.6,85627.0,96.8736,97.0173,96.6961,96.8567,85627.0
2019-05-06 09:45:00,114.58,114.58,114.01,114.18,86949.0,96.8398,96.8398,96.358,96.5017,86949.0
2019-05-06 09:50:00,114.16,114.6,114.03,114.56,70403.0,96.4848,96.8567,96.3749,96.8229,70403.0
2019-05-06 09:55:00,114.59,114.88,114.51,114.8,34643.0,96.8482,97.0933,96.7806,97.0257,34643.0
2019-05-06 10:00:00,114.82,114.92,114.68,114.82,51230.0,97.0426,97.1271,96.9243,97.0426,51230.0
2019-05-06 10:05:00,114.83,114.91,114.7,114.91,27085.0,97.0511,97.1187,96.9412,97.1187,27085.0
2019-05-06 10:10:00,114.89,115.08,114.72,114.99,41312.0,97.1018,97.2624,96.9581,97.1863,41312.0
2019-05-06 10:15:00,114.99,115.03,114.78,114.94,26305.0,97.1863,97.2201,97.0088,97.144,26305.0
2019-05-06 10:20:00,114.94,115.42,114.94,115.28,46267.0,97.144,97.5497,97.144,97.4314,46267.0
2019-05-06 10:25:00,115.32,115.45,115.14,115.14,20766.0,97.4652,97.5751,97.3131,97.3131,20766.0
2019-05-06 10:30:00,115.14,115.19,115.07,115.18,15300.0,97.3131,97.3553,97.2539,97.3469,15300.0
2019-05-06 10:35:00,115.19,115.32,115.1,115.19,20678.0,97.3553,97.4652,97.2793,97.3553,20678.0
2019-05-06 10:40:00,115.21,115.3,114.88,114.88,22871.0,97.3722,97.4483,97.0933,97.0933,22871.0
2019-05-06 10:45:00,114.88,115.04,114.77,115.03,51639.0,97.0933,97.2286,97.0004,97.2201,51639.0
2019-05-06 10:50:00,115.02,115.35,115.0,115.25,40463.0,97.2117,97.4906,97.1948,97.406,40463.0
2019-05-06 10:55:00,115.23,115.38,115.13,115.36,29415.0,97.3891,97.5159,97.3046,97.499,29415.0
2019-05-06 11:00:00,115.33,115.46,115.22,115.27,26135.0,97.4737,97.5835,97.3807,97.4229,26135.0
2019-05-06 11:05:00,115.26,115.26,115.08,115.24,31124.0,97.4145,97.4145,97.2624,97.3976,31124.0
2019-05-06 11:10:00,115.26,115.32,115.13,115.32,21809.0,97.4145,97.4652,97.3046,97.4652,21809.0
2019-05-06 11:15:00,115.32,115.41,115.24,115.35,35617.0,97.4652,97.5413,97.3976,97.4906,35617.0
2019-05-06 11:20:00,115.39,115.48,115.39,115.43,19385.0,97.5244,97.6004,97.5244,97.5582,19385.0
2019-05-06 11:25:00,115.44,115.44,115.26,115.4,24402.0,97.5666,97.5666,97.4145,97.5328,24402.0
2019-05-06 11:30:00,115.41,115.51,115.16,115.22,46466.0,97.5413,97.6258,97.33,97.3807,46466.0
2019-05-06 11:35:00,115.22,115.34,115.22,115.29,17239.0,97.3807,97.4821,97.3807,97.4399,17239.0
2019-05-06 11:40:00,115.29,115.42,115.26,115.34,20448.0,97.4399,97.5497,97.4145,97.4821,20448.0
2019-05-06 11:45:00,115.34,115.56,115.33,115.41,29655.0,97.4821,97.668,97.4737,97.5413,29655.0
2019-05-06 11:50:00,115.41,115.48,115.11,115.14,35999.0,97.5413,97.6004,97.2877,97.3131,35999.0
2019-05-06 11:55:00,115.13,115.19,115.02,115.08,17903.0,97.3046,97.3553,97.2117,97.2624,17903.0
2019-05-06 12:00:00,115.1,115.19,115.03,115.19,16566.0,97.2793,97.3553,97.2201,97.3553,16566.0
2019-05-06 12:05:00,115.18,115.18,114.98,115.01,29119.0,97.3469,97.3469,97.1778,97.2032,29119.0
2019-05-06 12:10:00,115.02,115.09,114.87,115.06,19179.0,97.2117,97.2708,97.0849,97.2455,19179.0
2019-05-06 12:15:00,115.09,115.15,114.93,115.02,18815.0,97.2708,97.3215,97.1356,97.2117,18815.0
2019-05-06 12:20:00,115.0,115.02,114.85,114.93,18358.0,97.1948,97.2117,97.068,97.1356,18358.0
2019-05-06 12:25:00,114.94,114.95,114.78,114.8,16450.0,97.144,97.1525,97.0088,97.0257,16450.0
2019-05-06 12:30:00,114.82,114.97,114.82,114.94,13350.0,97.0426,97.1694,97.0426,97.144,13350.0
2019-05-06 12:35:00,114.96,115.17,114.93,115.14,14372.0,97.1609,97.3384,97.1356,97.3131,14372.0
2019-05-06 12:40:00,115.14,115.16,115.0,115.0,22904.0,97.3131,97.33,97.1948,97.1948,22904.0
2019-05-06 12:45:00,114.98,115.07,114.91,114.96,24726.0,97.1778,97.2539,97.1187,97.1609,24726.0
2019-05-06 12:50:00,114.96,114.99,114.84,114.92,19615.0,97.1609,97.1863,97.0595,97.1271,19615.0
2019-05-06 12:55:00,114.92,114.92,114.8,114.89,22335.0,97.1271,97.1271,97.0257,97.1018,22335.0
2019-05-06 13:00:00,114.88,114.95,114.82,114.93,24186.0,97.0933,97.1525,97.0426,97.1356,24186.0
2019-05-06 13:05:00,114.92,115.04,114.91,114.99,16512.0,97.1271,97.2286,97.1187,97.1863,16512.0
2019-05-06 13:10:00,115.0,115.12,114.98,115.12,14198.0,97.1948,97.2962,97.1778,97.2962,14198.0
2019-05-06 13:15:00,115.12,115.2,115.06,115.1,43705.0,97.2962,97.3638,97.2455,97.2793,43705.0
2019-05-06 13:20:00,115.12,115.15,115.05,115.09,11878.0,97.2962,97.3215,97.237,97.2708,11878.0
2019-05-06 13:25:00,115.09,115.34,115.09,115.32,19911.0,97.2708,97.4821,97.2708,97.4652,19911.0
2019-05-06 13:30:00,115.33,115.35,115.28,115.3,13654.0,97.4737,97.4906,97.4314,97.4483,13654.0
2019-05-06 13:35:00,115.3,115.37,115.28,115.36,17451.0,97.4483,97.5075,97.4314,97.499,17451.0
2019-05-06 13:40:00,115.37,115.48,115.35,115.37,49674.0,97.5075,97.6004,97.4906,97.5075,49674.0
2019-05-06 13:45:00,115.36,115.64,115.34,115.61,42968.0,97.499,97.7357,97.4821,97.7103,42968.0
2019-05-06 13:50:00,115.59,115.62,115.39,115.39,20374.0,97.6934,97.7188,97.5244,97.5244,20374.0
2019-05-06 13:55:00,115.4,115.43,115.3,115.37,11026.0,97.5328,97.5582,97.4483,97.5075,11026.0
2019-05-06 14:00:00,115.35,115.38,115.23,115.25,10023.0,97.4906,97.5159,97.3891,97.406,10023.0
2019-05-06 14:05:00,115.24,115.29,115.21,115.29,9079.0,97.3976,97.4399,97.3722,97.4399,9079.0
2019-05-06 14:10:00,115.35,115.38,115.27,115.29,14668.0,97.4906,97.5159,97.4229,97.4399,14668.0
2019-05-06 14:15:00,115.3,115.49,115.27,115.44,17147.0,97.4483,97.6089,97.4229,97.5666,17147.0
2019-05-06 14:20:00,115.45,115.45,115.25,115.27,16627.0,97.5751,97.5751,97.406,97.4229,16627.0
2019-05-06 14:25:00,115.27,115.4,115.26,115.38,13916.0,97.4229,97.5328,97.4145,97.5159,13916.0
2019-05-06 14:30:00,115.38,115.61,115.31,115.61,23278.0,97.5159,97.7103,97.4568,97.7103,23278.0
2019-05-06 14:35:00,115.59,115.71,115.52,115.58,18915.0,97.6934,97.7948,97.6342,97.6849,18915.0
2019-05-06 14:40:00,115.59,115.62,115.51,115.57,13282.0,97.6934,97.7188,97.6258,97.6765,13282.0
2019-05-06 14:45:00,115.58,115.71,115.54,115.69,18194.0,97.6849,97.7948,97.6511,97.7779,18194.0
2019-05-06 14:50:00,115.69,115.85,115.69,115.82,22630.0,97.7779,97.9131,97.7779,97.8878,22630.0
2019-05-06 14:55:00,115.83,115.88,115.79,115.82,18091.0,97.8962,97.9385,97.8624,97.8878,18091.0
2019-05-06 15:00:00,115.83,115.86,115.71,115.72,26732.0,97.8962,97.9216,97.7948,97.8033,26732.0
2019-05-06 15:05:00,115.72,115.86,115.72,115.8,22568.0,97.8033,97.9216,97.8033,97.8709,22568.0
2019-05-06 15:10:00,115.81,115.82,115.62,115.65,28722.0,97.8793,97.8878,97.7188,97.7441,28722.0
2019-05-06 15:15:00,115.66,115.73,115.61,115.7,24444.0,97.7526,97.8117,97.7103,97.7864,24444.0
2019-05-06 15:20:00,115.7,115.74,115.62,115.73,17995.0,97.7864,97.8202,97.7188,97.8117,17995.0
2019-05-06 15:25:00,115.72,115.95,115.71,115.8,20308.0,97.8033,97.9977,97.7948,97.8709,20308.0
2019-05-06 15:30:00,115.81,115.9,115.77,115.9,35756.0,97.8793,97.9554,97.8455,97.9554,35756.0
2019-05-06 15:35:00,115.89,115.98,115.84,115.87,22717.0,97.947,98.023,97.9047,97.93,22717.0
2019-05-06 15:40:00,115.88,115.91,115.72,115.75,33320.0,97.9385,97.9639,97.8033,97.8286,33320.0
2019-05-06 15:45:00,115.74,115.86,115.66,115.86,39212.0,97.8202,97.9216,97.7526,97.9216,39212.0
2019-05-06 15:50:00,115.86,116.0,115.86,115.95,86111.0,97.9216,98.0399,97.9216,97.9977,86111.0
2019-05-06 15:55:00,115.92,115.97,115.72,115.87,167074.0,97.9723,98.0146,97.8033,97.93,167074.0
2019-05-07 09:30:00,114.04,114.07,112.93,113.94,150511.0,96.3834,96.4087,95.4452,96.2989,150511.0
2019-05-07 09:35:00,113.97,114.42,113.89,114.32,54967.0,96.3242,96.7046,96.2566,96.62,54967.0
2019-05-07 09:40:00,114.31,114.42,113.87,114.13,61764.0,96.6116,96.7046,96.2397,96.4595,61764.0
2019-05-07 09:45:00,114.13,114.43,113.66,113.7,86348.0,96.4595,96.713,96.0622,96.096,86348.0
2019-05-07 09:50:00,113.69,113.72,113.41,113.5,96068.0,96.0876,96.1129,95.8509,95.927,96068.0
2019-05-07 09:55:00,113.5,114.2,113.46,113.84,146489.0,95.927,96.5186,95.8932,96.2144,146489.0
2019-05-07 10:00:00,113.84,113.85,113.22,113.23,78664.0,96.2144,96.2228,95.6903,95.6988,78664.0
2019-05-07 10:05:00,113.22,113.47,113.15,113.33,53708.0,95.6903,95.9016,95.6312,95.7833,53708.0
2019-05-07 10:10:00,113.31,113.66,113.25,113.54,35864.0,95.7664,96.0622,95.7157,95.9608,35864.0
2019-05-07 10:15:00,113.54,113.9,113.46,113.84,30498.0,95.9608,96.2651,95.8932,96.2144,30498.0
2019-05-07 10:20:00,113.9,114.01,113.8,113.87,22869.0,96.2651,96.358,96.1805,96.2397,22869.0
2019-05-07 10:25:00,113.86,113.86,113.56,113.81,30834.0,96.2313,96.2313,95.9777,96.189,30834.0
2019-05-07 10:30:00,113.81,113.92,113.53,113.58,60635.0,96.189,96.282,95.9523,95.9946,60635.0
2019-05-07 10:35:00,113.54,113.79,113.29,113.31,34086.0,95.9608,96.1721,95.7495,95.7664,34086.0
2019-05-07 10:40:00,113.31,113.31,113.03,113.09,33045.0,95.7664,95.7664,95.5298,95.5805,33045.0
2019-05-07 10:45:00,113.09,113.31,113.02,113.02,37929.0,95.5805,95.7664,95.5213,95.5213,37929.0
2019-05-07 10:50:00,113.01,113.02,112.74,113.0,47493.0,95.5129,95.5213,95.2847,95.5044,47493.0
2019-05-07 10:55:00,113.02,113.21,112.98,113.08,25416.0,95.5213,95.6819,95.4875,95.572,25416.0
2019-05-07 11:00:00,113.07,113.1,112.67,112.72,41415.0,95.5636,95.5889,95.2255,95.2678,41415.0
2019-05-07 11:05:00,112.69,113.38,112.69,113.38,55143.0,95.2424,95.8256,95.2424,95.8256,55143.0
2019-05-07 11:10:00,113.35,113.38,113.19,113.29,36245.0,95.8002,95.8256,95.665,95.7495,36245.0
2019-05-07 11:15:00,113.33,113.52,113.26,113.47,33866.0,95.7833,95.9439,95.7242,95.9016,33866.0
2019-05-07 11:20:00,113.45,113.46,113.1,113.16,35828.0,95.8847,95.8932,95.5889,95.6396,35828.0
2019-05-07 11:25:00,113.18,113.43,113.06,113.4,45793.0,95.6565,95.8678,95.5551,95.8425,45793.0
2019-05-07 11:30:00,113.44,113.64,113.41,113.46,43136.0,95.8763,96.0453,95.8509,95.8932,43136.0
2019-05-07 11:35:00,113.48,113.51,113.19,113.48,52851.0,95.9101,95.9354,95.665,95.9101,52851.0
2019-05-07 11:40:00,113.48,113.74,113.38,113.47,28137.0,95.9101,96.1298,95.8256,95.9016,28137.0
2019-05-07 11:45:00,113.42,113.65,113.38,113.59,31773.0,95.8594,96.0538,95.8256,96.0031,31773.0
2019-05-07 11:50:00,113.6,113.62,113.28,113.43,30835.0,96.0115,96.0284,95.7411,95.8678,30835.0
2019-05-07 11:55:00,113.44,113.48,113.24,113.4,22237.0,95.8763,95.9101,95.7072,95.8425,22237.0
2019-05-07 12:00:00,113.39,113.39,113.18,113.31,31823.0,95.834,95.834,95.6565,95.7664,31823.0
2019-05-07 12:05:00,113.31,113.61,113.28,113.51,32035.0,95.7664,96.02,95.7411,95.9354,32035.0
2019-05-07 12:10:00,113.51,113.67,113.51,113.57,19463.0,95.9354,96.0707,95.9354,95.9862,19463.0
2019-05-07 12:15:00,113.56,113.77,113.54,113.6,16492.0,95.9777,96.1552,95.9608,96.0115,16492.0
2019-05-07 12:20:00,113.6,113.82,113.6,113.8,16756.0,96.0115,96.1974,96.0115,96.1805,16756.0
2019-05-07 12:25:00,113.8,114.04,113.8,114.02,30004.0,96.1805,96.3834,96.1805,96.3665,30004.0
2019-05-07 12:30:00,114.05,114.08,113.73,113.76,26482.0,96.3918,96.4172,96.1214,96.1467,26482.0
2019-05-07 12:35:00,113.77,113.82,113.63,113.68,23200.0,96.1552,96.1974,96.0369,96.0791,23200.0
2019-05-07 12:40:00,113.67,113.69,113.51,113.61,18470.0,96.0707,96.0876,95.9354,96.02,18470.0
2019-05-07 12:45:00,113.61,113.77,113.59,113.71,21644.0,96.02,96.1552,96.0031,96.1045,21644.0
2019-05-07 12:50:00,113.68,113.91,113.68,113.76,20274.0,96.0791,96.2735,96.0791,96.1467,20274.0
2019-05-07 12:55:00,113.76,113.76,113.43,113.43,25409.0,96.1467,96.1467,95.8678,95.8678,25409.0
2019-05-07 13:00:00,113.42,113.49,113.32,113.4,40744.0,95.8594,95.9185,95.7749,95.8425,40744.0
2019-05-07 13:05:00,113.39,113.47,113.09,113.1,57717.0,95.834,95.9016,95.5805,95.5889,57717.0
2019-05-07 13:10:00,113.09,113.27,113.02,113.19,28434.0,95.5805,95.7326,95.5213,95.665,28434.0
2019-05-07 13:15:00,113.13,113.13,112.91,113.02,42678.0,95.6143,95.6143,95.4283,95.5213,42678.0
2019-05-07 13:20:00,113.03,113.03,112.79,112.8,113342.0,95.5298,95.5298,95.3269,95.3354,113342.0
2019-05-07 13:25:00,112.77,112.86,112.63,112.86,45902.0,95.31,95.3861,95.1917,95.3861,45902.0
2019-05-07 13:30:00,112.86,112.96,112.66,112.92,29604.0,95.3861,95.4706,95.217,95.4368,29604.0
2019-05-07 13:35:00,112.92,112.92,112.5,112.57,34315.0,95.4368,95.4368,95.0818,95.141,34315.0
2019-05-07 13:40:00,112.56,112.63,112.25,112.33,40752.0,95.1325,95.1917,94.8705,94.9381,40752.0
2019-05-07 13:45:00,112.34,112.81,112.34,112.75,40811.0,94.9466,95.3438,94.9466,95.2931,40811.0
2019-05-07 13:50:00,112.74,112.89,112.68,112.82,29482.0,95.2847,95.4114,95.234,95.3523,29482.0
2019-05-07 13:55:00,112.84,113.0,112.77,112.8,20717.0,95.3692,95.5044,95.31,95.3354,20717.0
2019-05-07 14:00:00,112.78,112.87,112.59,112.65,27815.0,95.3185,95.3945,95.1579,95.2086,27815.0
2019-05-07 14:05:00,112.64,113.11,112.63,113.02,27313.0,95.2001,95.5974,95.1917,95.5213,27313.0
2019-05-07 14:10:00,113.02,113.02,112.74,112.84,29846.0,95.5213,95.5213,95.2847,95.3692,29846.0
2019-05-07 14:15:00,112.85,113.02,112.8,113.01,32844.0,95.3776,95.5213,95.3354,95.5129,32844.0
2019-05-07 14:20:00,113.01,113.13,112.76,112.81,36607.0,95.5129,95.6143,95.3016,95.3438,36607.0
2019-05-07 14:25:00,112.82,112.92,112.62,112.75,34103.0,95.3523,95.4368,95.1832,95.2931,34103.0
2019-05-07 14:30:00,112.77,112.85,112.48,112.52,34909.0,95.31,95.3776,95.0649,95.0987,34909.0
2019-05-07 14:35:00,112.55,112.61,112.4,112.55,36427.0,95.1241,95.1748,94.9973,95.1241,36427.0
2019-05-07 14:40:00,112.56,112.82,112.48,112.5,39672.0,95.1325,95.3523,95.0649,95.0818,39672.0
2019-05-07 14:45:00,112.49,112.51,112.29,112.29,43887.0,95.0734,95.0903,94.9043,94.9043,43887.0
2019-05-07 14:50:00,112.29,112.7,112.29,112.7,41032.0,94.9043,95.2509,94.9043,95.2509,41032.0
2019-05-07 14:55:00,112.69,112.84,112.6,112.74,88409.0,95.2424,95.3692,95.1663,95.2847,88409.0
2019-05-07 15:00:00,112.75,112.81,112.6,112.7,45539.0,95.2931,95.3438,95.1663,95.2509,45539.0
2019-05-07 15:05:00,112.69,112.98,112.55,112.97,56428.0,95.2424,95.4875,95.1241,95.4791,56428.0
2019-05-07 15:10:00,112.94,113.19,112.9,113.0,48748.0,95.4537,95.665,95.4199,95.5044,48748.0
2019-05-07 15:15:00,112.98,113.15,112.91,113.15,54930.0,95.4875,95.6312,95.4283,95.6312,54930.0
2019-05-07 15:20:00,113.16,113.29,112.99,113.07,47954.0,95.6396,95.7495,95.496,95.5636,47954.0
2019-05-07 15:25:00,113.07,113.16,112.89,112.91,35037.0,95.5636,95.6396,95.4114,95.4283,35037.0
2019-05-07 15:30:00,112.9,112.99,112.74,112.82,69876.0,95.4199,95.496,95.2847,95.3523,69876.0
2019-05-07 15:35:00,112.85,112.89,112.63,112.72,63546.0,95.3776,95.4114,95.1917,95.2678,63546.0
2019-05-07 15:40:00,112.72,113.29,112.71,113.27,70486.0,95.2678,95.7495,95.2593,95.7326,70486.0
2019-05-07 15:45:00,113.27,113.48,113.27,113.48,69038.0,95.7326,95.9101,95.7326,95.9101,69038.0
2019-05-07 15:50:00,113.48,113.74,113.43,113.65,83739.0,95.9101,96.1298,95.8678,96.0538,83739.0
2019-05-07 15:55:00,113.66,113.97,113.65,113.93,221833.0,96.0622,96.3242,96.0538,96.2904,221833.0
2019-05-08 09:30:00,112.82,113.3,112.6,113.03,128088.0,95.3523,95.758,95.1663,95.5298,128088.0
2019-05-08 09:35:00,113.03,113.7,112.99,112.99,84521.0,95.5298,96.096,95.496,95.496,84521.0
2019-05-08 09:40:00,113.03,113.93,112.89,113.72,108603.0,95.5298,96.2904,95.4114,96.1129,108603.0
2019-05-08 09:45:00,113.77,114.03,113.48,113.89,97300.0,96.1552,96.3749,95.9101,96.2566,97300.0
2019-05-08 09:50:00,113.86,113.94,113.35,113.46,42641.0,96.2313,96.2989,95.8002,95.8932,42641.0
2019-05-08 09:55:00,113.4,113.62,113.23,113.52,34900.0,95.8425,96.0284,95.6988,95.9439,34900.0
2019-05-08 10:00:00,113.63,113.78,113.46,113.5,65871.0,96.0369,96.1636,95.8932,95.927,65871.0
2019-05-08 10:05:00,113.46,113.75,113.44,113.47,27523.0,95.8932,96.1383,95.8763,95.9016,27523.0
2019-05-08 10:10:00,113.47,113.54,113.31,113.45,18292.0,95.9016,95.9608,95.7664,95.8847,18292.0
2019-05-08 10:15:00,113.44,113.55,113.33,113.52,19872.0,95.8763,95.9693,95.7833,95.9439,19872.0
2019-05-08 10:20:00,113.54,113.65,113.3,113.46,26413.0,95.9608,96.0538,95.758,95.8932,26413.0
2019-05-08 10:25:00,113.41,113.46,113.2,113.39,26342.0,95.8509,95.8932,95.6734,95.834,26342.0
2019-05-08 10:30:00,113.42,113.49,112.98,113.11,66670.0,95.8594,95.9185,95.4875,95.5974,66670.0
2019-05-08 10:35:00,113.12,113.22,112.95,113.17,36021.0,95.6058,95.6903,95.4621,95.6481,36021.0
2019-05-08 10:40:00,113.18,113.49,113.15,113.49,18055.0,95.6565,95.9185,95.6312,95.9185,18055.0
2019-05-08 10:45:00,113.47,113.57,113.36,113.36,37343.0,95.9016,95.9862,95.8087,95.8087,37343.0
2019-05-08 10:50:00,113.38,113.62,113.38,113.54,24467.0,95.8256,96.0284,95.8256,95.9608,24467.0
2019-05-08 10:55:00,113.54,114.18,113.31,114.18,50019.0,95.9608,96.5017,95.7664,96.5017,50019.0
2019-05-08 11:00:00,114.18,114.4,113.85,114.26,55793.0,96.5017,96.6876,96.2228,96.5693,55793.0
2019-05-08 11:05:00,114.27,114.71,114.23,114.41,103366.0,96.5778,96.9497,96.544,96.6961,103366.0
2019-05-08 11:10:00,114.39,114.72,114.39,114.55,58211.0,96.6792,96.9581,96.6792,96.8144,58211.0
2019-05-08 11:15:00,114.56,114.75,114.25,114.28,34952.0,96.8229,96.9835,96.5609,96.5862,34952.0
2019-05-08 11:20:00,114.25,114.44,114.12,114.25,20480.0,96.5609,96.7215,96.451,96.5609,20480.0
2019-05-08 11:25:00,114.28,114.3,114.06,114.1,13436.0,96.5862,96.6031,96.4003,96.4341,13436.0
2019-05-08 11:30:00,114.14,114.23,113.71,113.89,58035.0,96.4679,96.544,96.1045,96.2566,58035.0
2019-05-08 11:35:00,113.86,113.95,113.52,113.53,27301.0,96.2313,96.3073,95.9439,95.9523,27301.0
2019-05-08 11:40:00,113.53,113.69,113.5,113.59,16550.0,95.9523,96.0876,95.927,96.0031,16550.0
2019-05-08 11:45:00,113.6,113.82,113.53,113.81,15476.0,96.0115,96.1974,95.9523,96.189,15476.0
2019-05-08 11:50:00,113.81,113.93,113.75,113.85,8672.0,96.189,96.2904,96.1383,96.2228,8672.0
2019-05-08 11:55:00,113.86,114.01,113.75,113.77,19818.0,96.2313,96.358,96.1383,96.1552,19818.0
2019-05-08 12:00:00,113.81,113.84,113.6,113.63,16342.0,96.189,96.2144,96.0115,96.0369,16342.0
2019-05-08 12:05:00,113.67,113.72,113.42,113.43,49421.0,96.0707,96.1129,95.8594,95.8678,49421.0
2019-05-08 12:10:00,113.42,113.46,113.29,113.38,27839.0,95.8594,95.8932,95.7495,95.8256,27839.0
2019-05-08 12:15:00,113.37,113.59,113.34,113.59,13843.0,95.8171,96.0031,95.7918,96.0031,13843.0
2019-05-08 12:20:00,113.64,113.83,113.57,113.73,15537.0,96.0453,96.2059,95.9862,96.1214,15537.0
2019-05-08 12:25:00,113.74,113.82,113.65,113.8,11489.0,96.1298,96.1974,96.0538,96.1805,11489.0
2019-05-08 12:30:00,113.78,113.84,113.69,113.83,8147.0,96.1636,96.2144,96.0876,96.2059,8147.0
2019-05-08 12:35:00,113.82,113.91,113.74,113.9,12301.0,96.1974,96.2735,96.1298,96.2651,12301.0
2019-05-08 12:40:00,113.89,113.97,113.84,113.97,9362.0,96.2566,96.3242,96.2144,96.3242,9362.0
2019-05-08 12:45:00,113.95,114.1,113.91,113.92,12767.0,96.3073,96.4341,96.2735,96.282,12767.0
2019-05-08 12:50:00,113.93,114.04,113.93,114.0,9600.0,96.2904,96.3834,96.2904,96.3496,9600.0
2019-05-08 12:55:00,114.0,114.03,113.76,113.82,19301.0,96.3496,96.3749,96.1467,96.1974,19301.0
2019-05-08 13:00:00,113.85,113.9,113.66,113.9,14323.0,96.2228,96.2651,96.0622,96.2651,14323.0
2019-05-08 13:05:00,113.93,114.02,113.82,113.83,11944.0,96.2904,96.3665,96.1974,96.2059,11944.0
2019-05-08 13:10:00,113.81,113.82,113.63,113.65,16656.0,96.189,96.1974,96.0369,96.0538,16656.0
2019-05-08 13:15:00,113.68,113.68,113.53,113.62,26083.0,96.0791,96.0791,95.9523,96.0284,26083.0
2019-05-08 13:20:00,113.62,113.62,113.32,113.32,91998.0,96.0284,96.0284,95.7749,95.7749,91998.0
2019-05-08 13:25:00,113.31,113.36,113.02,113.3,123059.0,95.7664,95.8087,95.5213,95.758,123059.0
2019-05-08 13:30:00,113.34,113.46,113.24,113.36,43170.0,95.7918,95.8932,95.7072,95.8087,43170.0
2019-05-08 13:35:00,113.38,113.45,113.13,113.21,21102.0,95.8256,95.8847,95.6143,95.6819,21102.0
2019-05-08 13:40:00,113.2,113.22,113.08,113.13,19700.0,95.6734,95.6903,95.572,95.6143,19700.0
2019-05-08 13:45:00,113.14,113.27,113.08,113.17,20018.0,95.6227,95.7326,95.572,95.6481,20018.0
2019-05-08 13:50:00,113.18,113.3,113.13,113.28,21353.0,95.6565,95.758,95.6143,95.7411,21353.0
2019-05-08 13:55:00,113.31,113.44,113.3,113.4,14033.0,95.7664,95.8763,95.758,95.8425,14033.0
2019-05-08 14:00:00,113.43,113.44,113.26,113.28,13336.0,95.8678,95.8763,95.7242,95.7411,13336.0
2019-05-08 14:05:00,113.28,113.33,113.22,113.3,15213.0,95.7411,95.7833,95.6903,95.758,15213.0
2019-05-08 14:10:00,113.3,113.3,113.05,113.09,11668.0,95.758,95.758,95.5467,95.5805,11668.0
2019-05-08 14:15:00,113.11,113.18,113.1,113.13,10380.0,95.5974,95.6565,95.5889,95.6143,10380.0
2019-05-08 14:20:00,113.16,113.29,113.11,113.29,12523.0,95.6396,95.7495,95.5974,95.7495,12523.0
2019-05-08 14:25:00,113.29,113.4,113.26,113.31,20538.0,95.7495,95.8425,95.7242,95.7664,20538.0
2019-05-08 14:30:00,113.31,113.41,113.21,113.25,23642.0,95.7664,95.8509,95.6819,95.7157,23642.0
2019-05-08 14:35:00,113.26,113.26,113.16,113.22,19376.0,95.7242,95.7242,95.6396,95.6903,19376.0
2019-05-08 14:40:00,113.23,113.43,113.23,113.43,30627.0,95.6988,95.8678,95.6988,95.8678,30627.0
2019-05-08 14:45:00,113.44,113.46,113.26,113.32,19280.0,95.8763,95.8932,95.7242,95.7749,19280.0
2019-05-08 14:50:00,113.31,113.36,113.25,113.3,16726.0,95.7664,95.8087,95.7157,95.758,16726.0
2019-05-08 14:55:00,113.3,113.33,113.15,113.32,22348.0,95.758,95.7833,95.6312,95.7749,22348.0
2019-05-08 15:00:00,113.33,113.48,113.33,113.35,21384.0,95.7833,95.9101,95.7833,95.8002,21384.0
2019-05-08 15:05:00,113.35,113.4,113.22,113.22,22172.0,95.8002,95.8425,95.6903,95.6903,22172.0
2019-05-08 15:10:00,113.21,113.42,113.21,113.38,23172.0,95.6819,95.8594,95.6819,95.8256,23172.0
2019-05-08 15:15:00,113.39,113.53,113.31,113.45,25916.0,95.834,95.9523,95.7664,95.8847,25916.0
2019-05-08 15:20:00,113.45,113.54,113.4,113.49,22841.0,95.8847,95.9608,95.8425,95.9185,22841.0
2019-05-08 15:25:00,113.51,113.6,113.5,113.6,20573.0,95.9354,96.0115,95.927,96.0115,20573.0
2019-05-08 15:30:00,113.6,113.74,113.58,113.58,31050.0,96.0115,96.1298,95.9946,95.9946,31050.0
2019-05-08 15:35:00,113.58,113.62,113.43,113.43,35821.0,95.9946,96.0284,95.8678,95.8678,35821.0
2019-05-08 15:40:00,113.43,113.43,113.02,113.09,60173.0,95.8678,95.8678,95.5213,95.5805,60173.0
2019-05-08 15:45:00,113.11,113.16,112.76,112.8,118266.0,95.5974,95.6396,95.3016,95.3354,118266.0
2019-05-08 15:50:00,112.8,112.81,112.61,112.64,146857.0,95.3354,95.3438,95.1748,95.2001,146857.0
2019-05-08 15:55:00,112.63,112.64,112.48,112.57,246842.0,95.1917,95.2001,95.0649,95.141,246842.0
2019-05-09 09:30:00,110.93,111.43,110.31,111.38,142152.0,93.7549,94.1775,93.2309,94.1352,142152.0
2019-05-09 09:35:00,111.43,111.45,110.88,111.16,62148.0,94.1775,94.1944,93.7126,93.9493,62148.0
2019-05-09 09:40:00,111.16,111.16,110.56,110.56,76177.0,93.9493,93.9493,93.4422,93.4422,76177.0
2019-05-09 09:45:00,110.53,110.79,110.53,110.7,71410.0,93.4168,93.6366,93.4168,93.5605,71410.0
2019-05-09 09:50:00,110.7,110.71,110.42,110.47,48125.0,93.5605,93.569,93.3239,93.3661,48125.0
2019-05-09 09:55:00,110.47,110.86,110.26,110.8,86077.0,93.3661,93.6957,93.1886,93.645,86077.0
2019-05-09 10:00:00,110.8,110.8,110.38,110.47,41585.0,93.645,93.645,93.2901,93.3661,41585.0
2019-05-09 10:05:00,110.51,110.72,110.47,110.55,35067.0,93.3999,93.5774,93.3661,93.4337,35067.0
2019-05-09 10:10:00,110.51,110.86,110.47,110.81,44112.0,93.3999,93.6957,93.3661,93.6535,44112.0
2019-05-09 10:15:00,110.82,110.97,110.63,110.63,40124.0,93.6619,93.7887,93.5013,93.5013,40124.0
2019-05-09 10:20:00,110.63,110.67,110.2,110.3,53426.0,93.5013,93.5352,93.1379,93.2224,53426.0
2019-05-09 10:25:00,110.27,110.59,110.21,110.43,38719.0,93.1971,93.4675,93.1464,93.3323,38719.0
2019-05-09 10:30:00,110.41,110.8,110.26,110.57,33323.0,93.3154,93.645,93.1886,93.4506,33323.0
2019-05-09 10:35:00,110.62,110.79,110.53,110.56,25928.0,93.4929,93.6366,93.4168,93.4422,25928.0
2019-05-09 10:40:00,110.53,111.05,110.5,110.93,30037.0,93.4168,93.8563,93.3915,93.7549,30037.0
2019-05-09 10:45:00,110.94,111.14,110.86,111.03,24197.0,93.7634,93.9324,93.6957,93.8394,24197.0
2019-05-09 10:50:00,111.05,111.05,110.61,110.86,41593.0,93.8563,93.8563,93.4844,93.6957,41593.0
2019-05-09 10:55:00,110.84,110.85,110.54,110.57,41633.0,93.6788,93.6873,93.4253,93.4506,41633.0
2019-05-09 11:00:00,110.54,110.58,110.37,110.39,40821.0,93.4253,93.4591,93.2816,93.2985,40821.0
2019-05-09 11:05:00,110.37,110.56,110.25,110.44,43646.0,93.2816,93.4422,93.1802,93.3408,43646.0
2019-05-09 11:10:00,110.43,110.85,110.35,110.77,29247.0,93.3323,93.6873,93.2647,93.6197,29247.0
2019-05-09 11:15:00,110.78,110.96,110.7,110.73,68752.0,93.6281,93.7803,93.5605,93.5859,68752.0
2019-05-09 11:20:00,110.75,110.92,110.66,110.7,48403.0,93.6028,93.7464,93.5267,93.5605,48403.0
2019-05-09 11:25:00,110.77,110.85,110.29,110.4,43224.0,93.6197,93.6873,93.214,93.307,43224.0
2019-05-09 11:30:00,110.39,110.56,110.36,110.44,40160.0,93.2985,93.4422,93.2732,93.3408,40160.0
2019-05-09 11:35:00,110.47,110.7,110.46,110.59,28529.0,93.3661,93.5605,93.3577,93.4675,28529.0
2019-05-09 11:40:00,110.6,110.86,110.58,110.85,52606.0,93.476,93.6957,93.4591,93.6873,52606.0
2019-05-09 11:45:00,110.85,110.9,110.78,110.88,100912.0,93.6873,93.7295,93.6281,93.7126,100912.0
2019-05-09 11:50:00,110.88,111.09,110.81,110.98,187562.0,93.7126,93.8901,93.6535,93.7972,187562.0
2019-05-09 11:55:00,110.98,111.0,110.73,110.95,193395.0,93.7972,93.8141,93.5859,93.7718,193395.0
2019-05-09 12:00:00,110.99,111.07,110.8,110.89,25421.0,93.8056,93.8732,93.645,93.7211,25421.0
2019-05-09 12:05:00,110.88,110.97,110.72,110.96,21616.0,93.7126,93.7887,93.5774,93.7803,21616.0
2019-05-09 12:10:00,110.96,111.06,110.89,111.0,30589.0,93.7803,93.8648,93.7211,93.8141,30589.0
2019-05-09 12:15:00,111.0,111.12,110.85,111.08,20901.0,93.8141,93.9155,93.6873,93.8817,20901.0
2019-05-09 12:20:00,111.07,111.15,110.95,110.97,40535.0,93.8732,93.9408,93.7718,93.7887,40535.0
2019-05-09 12:25:00,110.98,111.49,110.96,111.36,66203.0,93.7972,94.2282,93.7803,94.1183,66203.0
2019-05-09 12:30:00,111.4,111.68,111.37,111.63,37598.0,94.1521,94.3888,94.1268,94.3465,37598.0
2019-05-09 12:35:00,111.62,112.2,111.62,111.98,54658.0,94.3381,94.8283,94.3381,94.6423,54658.0
2019-05-09 12:40:00,112.01,112.57,112.0,112.05,61178.0,94.6677,95.141,94.6592,94.7015,61178.0
2019-05-09 12:45:00,112.0,112.14,111.88,112.06,31345.0,94.6592,94.7776,94.5578,94.7099,31345.0
2019-05-09 12:50:00,112.02,112.29,111.96,112.18,16549.0,94.6761,94.9043,94.6254,94.8114,16549.0
2019-05-09 12:55:00,112.17,112.3,112.08,112.09,16987.0,94.8029,94.9128,94.7268,94.7353,16987.0
2019-05-09 13:00:00,112.08,112.48,112.08,112.26,20682.0,94.7268,95.0649,94.7268,94.879,20682.0
2019-05-09 13:05:00,112.21,112.42,112.15,112.21,47537.0,94.8367,95.0142,94.786,94.8367,47537.0
2019-05-09 13:10:00,112.27,112.45,112.09,112.45,40083.0,94.8874,95.0396,94.7353,95.0396,40083.0
2019-05-09 13:15:00,112.45,112.52,112.29,112.36,45651.0,95.0396,95.0987,94.9043,94.9635,45651.0
2019-05-09 13:20:00,112.37,112.45,112.18,112.42,27757.0,94.9719,95.0396,94.8114,95.0142,27757.0
2019-05-09 13:25:00,112.42,112.47,112.28,112.39,19653.0,95.0142,95.0565,94.8959,94.9889,19653.0
2019-05-09 13:30:00,112.39,112.59,112.32,112.53,26745.0,94.9889,95.1579,94.9297,95.1072,26745.0
2019-05-09 13:35:00,112.53,112.64,112.37,112.63,27097.0,95.1072,95.2001,94.9719,95.1917,27097.0
2019-05-09 13:40:00,112.62,112.64,112.4,112.41,15442.0,95.1832,95.2001,94.9973,95.0058,15442.0
2019-05-09 13:45:00,112.44,112.84,112.43,112.82,18530.0,95.0311,95.3692,95.0227,95.3523,18530.0
2019-05-09 13:50:00,112.79,112.79,112.39,112.46,38909.0,95.3269,95.3269,94.9889,95.048,38909.0
2019-05-09 13:55:00,112.47,112.56,112.36,112.39,15496.0,95.0565,95.1325,94.9635,94.9889,15496.0
2019-05-09 14:00:00,112.43,112.52,112.15,112.16,12071.0,95.0227,95.0987,94.786,94.7945,12071.0
2019-05-09 14:05:00,112.17,112.33,112.07,112.22,11567.0,94.8029,94.9381,94.7184,94.8452,11567.0
2019-05-09 14:10:00,112.24,112.26,112.03,112.12,21734.0,94.8621,94.879,94.6846,94.7607,21734.0
2019-05-09 14:15:00,112.11,112.4,112.1,112.31,25487.0,94.7522,94.9973,94.7438,94.9212,25487.0
2019-05-09 14:20:00,112.33,112.56,112.33,112.38,13304.0,94.9381,95.1325,94.9381,94.9804,13304.0
2019-05-09 14:25:00,112.36,112.38,112.18,112.32,12625.0,94.9635,94.9804,94.8114,94.9297,12625.0
2019-05-09 14:30:00,112.31,112.54,112.31,112.39,20573.0,94.9212,95.1156,94.9212,94.9889,20573.0
2019-05-09 14:35:00,112.38,112.51,112.38,112.39,9754.0,94.9804,95.0903,94.9804,94.9889,9754.0
2019-05-09 14:40:00,112.41,112.57,112.37,112.37,14836.0,95.0058,95.141,94.9719,94.9719,14836.0
2019-05-09 14:45:00,112.35,112.35,112.1,112.11,25245.0,94.955,94.955,94.7438,94.7522,25245.0
2019-05-09 14:50:00,112.11,112.29,112.09,112.17,23272.0,94.7522,94.9043,94.7353,94.8029,23272.0
2019-05-09 14:55:00,112.14,112.16,111.85,111.88,42351.0,94.7776,94.7945,94.5325,94.5578,42351.0
2019-05-09 15:00:00,111.91,111.94,111.68,111.74,18175.0,94.5832,94.6085,94.3888,94.4395,18175.0
2019-05-09 15:05:00,111.74,111.79,111.53,111.62,30788.0,94.4395,94.4817,94.262,94.3381,30788.0
2019-05-09 15:10:00,111.6,111.9,111.6,111.85,16104.0,94.3212,94.5747,94.3212,94.5325,16104.0
2019-05-09 15:15:00,111.85,111.93,111.77,111.93,17743.0,94.5325,94.6001,94.4648,94.6001,17743.0
2019-05-09 15:20:00,111.92,111.93,111.74,111.85,12636.0,94.5916,94.6001,94.4395,94.5325,12636.0
2019-05-09 15:25:00,111.86,112.19,111.86,112.17,20443.0,94.5409,94.8198,94.5409,94.8029,20443.0
2019-05-09 15:30:00,112.19,112.46,112.14,112.41,30230.0,94.8198,95.048,94.7776,95.0058,30230.0
2019-05-09 15:35:00,112.42,112.48,112.31,112.45,35916.0,95.0142,95.0649,94.9212,95.0396,35916.0
2019-05-09 15:40:00,112.44,112.46,112.08,112.09,53710.0,95.0311,95.048,94.7268,94.7353,53710.0
2019-05-09 15:45:00,112.08,112.16,111.9,111.93,72752.0,94.7268,94.7945,94.5747,94.6001,72752.0
2019-05-09 15:50:00,111.93,112.17,111.93,112.13,99313.0,94.6001,94.8029,94.6001,94.7691,99313.0
2019-05-09 15:55:00,112.13,112.27,112.08,112.13,184039.0,94.7691,94.8874,94.7268,94.7691,184039.0
2019-05-10 09:30:00,111.74,111.86,111.31,111.69,83475.0,94.4395,94.5409,94.0761,94.3972,83475.0
2019-05-10 09:35:00,111.7,112.5,111.62,112.47,45077.0,94.4057,95.0818,94.3381,95.0565,45077.0
2019-05-10 09:40:00,112.47,112.51,112.29,112.44,44480.0,95.0565,95.0903,94.9043,95.0311,44480.0
2019-05-10 09:45:00,112.51,112.64,112.4,112.4,59097.0,95.0903,95.2001,94.9973,94.9973,59097.0
2019-05-10 09:50:00,112.39,112.4,111.88,111.88,25323.0,94.9889,94.9973,94.5578,94.5578,25323.0
2019-05-10 09:55:00,111.92,112.0,111.76,111.76,15367.0,94.5916,94.6592,94.4564,94.4564,15367.0
2019-05-10 10:00:00,111.81,111.84,111.57,111.65,53370.0,94.4987,94.524,94.2958,94.3634,53370.0
2019-05-10 10:05:00,111.64,111.69,111.52,111.63,18996.0,94.355,94.3972,94.2536,94.3465,18996.0
2019-05-10 10:10:00,111.64,111.68,111.36,111.36,32645.0,94.355,94.3888,94.1183,94.1183,32645.0
2019-05-10 10:15:00,111.36,111.36,111.11,111.26,24753.0,94.1183,94.1183,93.907,94.0338,24753.0
2019-05-10 10:20:00,111.28,111.31,111.1,111.19,30215.0,94.0507,94.0761,93.8986,93.9746,30215.0
2019-05-10 10:25:00,111.17,111.45,111.15,111.33,17300.0,93.9577,94.1944,93.9408,94.093,17300.0
2019-05-10 10:30:00,111.31,111.31,110.92,110.94,22876.0,94.0761,94.0761,93.7464,93.7634,22876.0
2019-05-10 10:35:00,110.92,110.92,110.52,110.54,39684.0,93.7464,93.7464,93.4084,93.4253,39684.0
2019-05-10 10:40:00,110.59,110.62,110.06,110.37,40514.0,93.4675,93.4929,93.0196,93.2816,40514.0
2019-05-10 10:45:00,110.38,110.63,110.33,110.53,38788.0,93.2901,93.5013,93.2478,93.4168,38788.0
2019-05-10 10:50:00,110.54,110.67,110.4,110.42,29329.0,93.4253,93.5352,93.307,93.3239,29329.0
2019-05-10 10:55:00,110.38,110.43,110.02,110.13,43217.0,93.2901,93.3323,92.9858,93.0788,43217.0
2019-05-10 11:00:00,110.09,110.16,109.71,109.88,72099.0,93.045,93.1041,92.7238,92.8675,72099.0
2019-05-10 11:05:00,109.82,110.34,109.81,110.29,58756.0,92.8168,93.2563,92.8083,93.214,58756.0
2019-05-10 11:10:00,110.3,110.46,110.08,110.14,22228.0,93.2224,93.3577,93.0365,93.0872,22228.0
2019-05-10 11:15:00,110.14,110.38,110.03,110.38,17177.0,93.0872,93.2901,92.9942,93.2901,17177.0
2019-05-10 11:20:00,110.4,110.49,110.27,110.32,29499.0,93.307,93.383,93.1971,93.2393,29499.0
2019-05-10 11:25:00,110.37,110.45,109.91,109.93,26639.0,93.2816,93.3492,92.8928,92.9097,26639.0
2019-05-10 11:30:00,109.93,109.99,109.75,109.86,28346.0,92.9097,92.9604,92.7576,92.8506,28346.0
2019-05-10 11:35:00,109.86,110.08,109.72,109.89,32316.0,92.8506,93.0365,92.7322,92.8759,32316.0
2019-05-10 11:40:00,109.9,109.91,109.36,109.53,38046.0,92.8844,92.8928,92.428,92.5717,38046.0
2019-05-10 11:45:00,109.5,109.73,109.43,109.47,44959.0,92.5463,92.7407,92.4871,92.521,44959.0
2019-05-10 11:50:00,109.42,109.95,109.37,109.95,45235.0,92.4787,92.9266,92.4364,92.9266,45235.0
2019-05-10 11:55:00,109.91,110.02,109.58,109.7,41387.0,92.8928,92.9858,92.6139,92.7153,41387.0
2019-05-10 12:00:00,109.78,110.11,109.76,109.99,19279.0,92.783,93.0619,92.7661,92.9604,19279.0
2019-05-10 12:05:00,110.05,110.11,109.67,109.72,25471.0,93.0112,93.0619,92.69,92.7322,25471.0
2019-05-10 12:10:00,109.75,110.25,109.75,110.16,37471.0,92.7576,93.1802,92.7576,93.1041,37471.0
2019-05-10 12:15:00,110.19,110.59,110.19,110.42,22279.0,93.1295,93.4675,93.1295,93.3239,22279.0
2019-05-10 12:20:00,110.42,110.58,110.39,110.49,22127.0,93.3239,93.4591,93.2985,93.383,22127.0
2019-05-10 12:25:00,110.5,110.71,110.41,110.6,23270.0,93.3915,93.569,93.3154,93.476,23270.0
2019-05-10 12:30:00,110.58,111.03,110.56,110.97,52147.0,93.4591,93.8394,93.4422,93.7887,52147.0
2019-05-10 12:35:00,110.94,110.96,110.76,110.83,37166.0,93.7634,93.7803,93.6112,93.6704,37166.0
2019-05-10 12:40:00,110.86,110.92,110.74,110.92,21553.0,93.6957,93.7464,93.5943,93.7464,21553.0
2019-05-10 12:45:00,110.93,111.02,110.74,110.8,47113.0,93.7549,93.831,93.5943,93.645,47113.0
2019-05-10 12:50:00,110.79,111.28,110.79,111.21,28974.0,93.6366,94.0507,93.6366,93.9915,28974.0
2019-05-10 12:55:00,111.23,111.35,111.15,111.21,17987.0,94.0085,94.1099,93.9408,93.9915,17987.0
2019-05-10 13:00:00,111.22,111.46,111.08,111.41,29371.0,94.0,94.2028,93.8817,94.1606,29371.0
2019-05-10 13:05:00,111.42,111.46,111.15,111.3,28710.0,94.169,94.2028,93.9408,94.0676,28710.0
2019-05-10 13:10:00,111.27,111.47,111.16,111.43,22766.0,94.0423,94.2113,93.9493,94.1775,22766.0
2019-05-10 13:15:00,111.45,111.69,111.26,111.64,24731.0,94.1944,94.3972,94.0338,94.355,24731.0
2019-05-10 13:20:00,111.64,112.0,111.64,111.79,34687.0,94.355,94.6592,94.355,94.4817,34687.0
2019-05-10 13:25:00,111.79,111.96,111.77,111.86,18407.0,94.4817,94.6254,94.4648,94.5409,18407.0
2019-05-10 13:30:00,111.91,112.05,111.81,112.05,19803.0,94.5832,94.7015,94.4987,94.7015,19803.0
2019-05-10 13:35:00,112.02,112.06,111.81,111.91,16207.0,94.6761,94.7099,94.4987,94.5832,16207.0
2019-05-10 13:40:00,111.92,112.0,111.87,111.97,21889.0,94.5916,94.6592,94.5494,94.6339,21889.0
2019-05-10 13:45:00,111.97,112.35,111.95,112.23,45936.0,94.6339,94.955,94.617,94.8536,45936.0
2019-05-10 13:50:00,112.25,112.46,112.24,112.24,37754.0,94.8705,95.048,94.8621,94.8621,37754.0
2019-05-10 13:55:00,112.24,112.31,112.15,112.22,16161.0,94.8621,94.9212,94.786,94.8452,16161.0
2019-05-10 14:00:00,112.21,112.51,112.17,112.51,22376.0,94.8367,95.0903,94.8029,95.0903,22376.0
2019-05-10 14:05:00,112.54,112.57,112.4,112.48,22692.0,95.1156,95.141,94.9973,95.0649,22692.0
2019-05-10 14:10:00,112.45,112.46,112.2,112.3,23922.0,95.0396,95.048,94.8283,94.9128,23922.0
2019-05-10 14:15:00,112.32,112.35,112.01,112.02,19659.0,94.9297,94.955,94.6677,94.6761,19659.0
2019-05-10 14:20:00,112.03,112.16,111.91,111.95,19662.0,94.6846,94.7945,94.5832,94.617,19662.0
2019-05-10 14:25:00,111.93,112.04,111.86,111.95,8148.0,94.6001,94.693,94.5409,94.617,8148.0
2019-05-10 14:30:00,111.95,112.13,111.95,112.07,7769.0,94.617,94.7691,94.617,94.7184,7769.0
2019-05-10 14:35:00,112.04,112.17,111.97,112.06,12604.0,94.693,94.8029,94.6339,94.7099,12604.0
2019-05-10 14:40:00,112.08,112.16,112.0,112.0,8274.0,94.7268,94.7945,94.6592,94.6592,8274.0
2019-05-10 14:45:00,112.03,112.2,112.01,112.12,13686.0,94.6846,94.8283,94.6677,94.7607,13686.0
2019-05-10 14:50:00,112.15,112.51,112.15,112.36,18000.0,94.786,95.0903,94.786,94.9635,18000.0
2019-05-10 14:55:00,112.4,112.42,112.14,112.17,16296.0,94.9973,95.0142,94.7776,94.8029,16296.0
2019-05-10 15:00:00,112.17,112.45,112.16,112.45,21306.0,94.8029,95.0396,94.7945,95.0396,21306.0
2019-05-10 15:05:00,112.45,112.45,112.19,112.19,13234.0,95.0396,95.0396,94.8198,94.8198,13234.0
2019-05-10 15:10:00,112.19,112.45,112.14,112.45,17414.0,94.8198,95.0396,94.7776,95.0396,17414.0
2019-05-10 15:15:00,112.45,112.7,112.33,112.62,24980.0,95.0396,95.2509,94.9381,95.1832,24980.0
2019-05-10 15:20:00,112.62,112.94,112.6,112.9,39134.0,95.1832,95.4537,95.1663,95.4199,39134.0
2019-05-10 15:25:00,112.89,113.13,112.89,113.03,34715.0,95.4114,95.6143,95.4114,95.5298,34715.0
2019-05-10 15:30:00,113.01,113.02,112.6,112.71,72456.0,95.5129,95.5213,95.1663,95.2593,72456.0
2019-05-10 15:35:00,112.69,112.69,112.4,112.42,45725.0,95.2424,95.2424,94.9973,95.0142,45725.0
2019-05-10 15:40:00,112.41,112.43,112.21,112.33,39795.0,95.0058,95.0227,94.8367,94.9381,39795.0
2019-05-10 15:45:00,112.33,112.45,112.11,112.15,48690.0,94.9381,95.0396,94.7522,94.786,48690.0
2019-05-10 15:50:00,112.17,112.24,112.08,112.2,62448.0,94.8029,94.8621,94.7268,94.8283,62448.0
2019-05-10 15:55:00,112.17,112.69,112.12,112.61,196073.0,94.8029,95.2424,94.7607,95.1748,196073.0
2019-05-13 09:30:00,109.17,110.13,109.17,110.01,207233.0,92.2674,93.0788,92.2674,92.9773,207233.0
2019-05-13 09:35:00,110.0,110.13,109.6,110.09,124233.0,92.9689,93.0788,92.6308,93.045,124233.0
2019-05-13 09:40:00,110.07,110.35,109.84,110.07,69947.0,93.0281,93.2647,92.8337,93.0281,69947.0
2019-05-13 09:45:00,110.0,110.18,109.75,109.95,71917.0,92.9689,93.121,92.7576,92.9266,71917.0
2019-05-13 09:50:00,109.93,109.93,109.47,109.59,74358.0,92.9097,92.9097,92.521,92.6224,74358.0
2019-05-13 09:55:00,109.58,109.59,109.01,109.12,82425.0,92.6139,92.6224,92.1322,92.2251,82425.0
2019-05-13 10:00:00,109.09,109.09,108.26,108.46,123956.0,92.1998,92.1998,91.4983,91.6673,123956.0
2019-05-13 10:05:00,108.51,108.82,108.07,108.81,121644.0,91.7096,91.9716,91.3377,91.9631,121644.0
2019-05-13 10:10:00,108.82,109.05,108.77,109.04,41597.0,91.9716,92.166,91.9293,92.1575,41597.0
2019-05-13 10:15:00,109.05,109.36,108.93,109.15,55456.0,92.166,92.428,92.0646,92.2505,55456.0
2019-05-13 10:20:00,109.16,109.25,108.9,109.14,46873.0,92.2589,92.335,92.0392,92.242,46873.0
2019-05-13 10:25:00,109.16,109.25,108.76,108.95,34053.0,92.2589,92.335,91.9209,92.0815,34053.0
2019-05-13 10:30:00,108.94,109.16,108.66,109.08,26648.0,92.073,92.2589,91.8364,92.1913,26648.0
2019-05-13 10:35:00,109.13,109.41,109.07,109.27,29108.0,92.2336,92.4702,92.1829,92.3519,29108.0
2019-05-13 10:40:00,109.28,109.35,109.13,109.25,89174.0,92.3604,92.4195,92.2336,92.335,89174.0
2019-05-13 10:45:00,109.24,109.32,108.76,108.84,49594.0,92.3266,92.3942,91.9209,91.9885,49594.0
2019-05-13 10:50:00,108.79,109.19,108.76,109.01,21990.0,91.9462,92.2843,91.9209,92.1322,21990.0
2019-05-13 10:55:00,109.0,109.19,108.84,109.06,27575.0,92.1237,92.2843,91.9885,92.1744,27575.0
2019-05-13 11:00:00,109.09,109.28,108.57,108.62,39255.0,92.1998,92.3604,91.7603,91.8026,39255.0
2019-05-13 11:05:00,108.65,108.83,108.53,108.59,31466.0,91.8279,91.98,91.7265,91.7772,31466.0
2019-05-13 11:10:00,108.58,108.77,108.51,108.64,31839.0,91.7687,91.9293,91.7096,91.8195,31839.0
2019-05-13 11:15:00,108.64,108.65,108.13,108.33,93770.0,91.8195,91.8279,91.3884,91.5575,93770.0
2019-05-13 11:20:00,108.32,108.52,108.29,108.48,67766.0,91.549,91.718,91.5236,91.6842,67766.0
2019-05-13 11:25:00,108.46,108.53,108.27,108.34,47804.0,91.6673,91.7265,91.5067,91.5659,47804.0
2019-05-13 11:30:00,108.32,108.51,108.24,108.43,56028.0,91.549,91.7096,91.4814,91.642,56028.0
2019-05-13 11:35:00,108.42,108.42,108.14,108.17,57787.0,91.6335,91.6335,91.3969,91.4222,57787.0
2019-05-13 11:40:00,108.15,108.25,107.84,107.9,28395.0,91.4053,91.4898,91.1433,91.194,28395.0
2019-05-13 11:45:00,107.89,108.06,107.86,107.89,30095.0,91.1856,91.3293,91.1602,91.1856,30095.0
2019-05-13 11:50:00,107.9,107.92,107.73,107.87,102534.0,91.194,91.2109,91.0504,91.1687,102534.0
2019-05-13 11:55:00,107.84,108.25,107.81,108.19,46232.0,91.1433,91.4898,91.118,91.4391,46232.0
2019-05-13 12:00:00,108.19,108.24,107.94,108.02,31342.0,91.4391,91.4814,91.2278,91.2955,31342.0
2019-05-13 12:05:00,108.03,108.12,107.82,107.85,105369.0,91.3039,91.38,91.1264,91.1518,105369.0
2019-05-13 12:10:00,107.87,108.1,107.85,107.99,89021.0,91.1687,91.3631,91.1518,91.2701,89021.0
2019-05-13 12:15:00,108.0,108.05,107.86,108.05,21053.0,91.2785,91.3208,91.1602,91.3208,21053.0
2019-05-13 12:20:00,108.05,108.21,107.97,108.05,46650.0,91.3208,91.456,91.2532,91.3208,46650.0
2019-05-13 12:25:00,108.06,108.1,107.82,108.1,25487.0,91.3293,91.3631,91.1264,91.3631,25487.0
2019-05-13 12:30:00,108.09,108.25,108.07,108.19,20168.0,91.3546,91.4898,91.3377,91.4391,20168.0
2019-05-13 12:35:00,108.14,108.52,108.14,108.4,67103.0,91.3969,91.718,91.3969,91.6166,67103.0
2019-05-13 12:40:00,108.4,108.43,108.24,108.27,19749.0,91.6166,91.642,91.4814,91.5067,19749.0
2019-05-13 12:45:00,108.28,108.55,108.23,108.42,17991.0,91.5152,91.7434,91.4729,91.6335,17991.0
2019-05-13 12:50:00,108.41,108.41,108.13,108.21,29904.0,91.6251,91.6251,91.3884,91.456,29904.0
2019-05-13 12:55:00,108.2,108.2,107.87,107.91,63957.0,91.4476,91.4476,91.1687,91.2025,63957.0
2019-05-13 13:00:00,107.87,107.91,107.55,107.6,42204.0,91.1687,91.2025,90.8982,90.9405,42204.0
2019-05-13 13:05:00,107.55,107.67,107.42,107.42,61851.0,90.8982,90.9996,90.7883,90.7883,61851.0
2019-05-13 13:10:00,107.4,107.5,107.28,107.41,44541.0,90.7714,90.856,90.67,90.7799,44541.0
2019-05-13 13:15:00,107.43,107.53,107.16,107.16,54908.0,90.7968,90.8813,90.5686,90.5686,54908.0
2019-05-13 13:20:00,107.14,107.32,107.04,107.32,118870.0,90.5517,90.7038,90.4672,90.7038,118870.0
2019-05-13 13:25:00,107.34,107.41,107.07,107.11,37498.0,90.7207,90.7799,90.4925,90.5263,37498.0
2019-05-13 13:30:00,107.08,107.32,107.0,107.28,157365.0,90.501,90.7038,90.4334,90.67,157365.0
2019-05-13 13:35:00,107.25,107.75,107.23,107.55,90311.0,90.6447,91.0673,90.6278,90.8982,90311.0
2019-05-13 13:40:00,107.55,107.63,107.37,107.37,26886.0,90.8982,90.9658,90.7461,90.7461,26886.0
2019-05-13 13:45:00,107.33,107.5,107.19,107.47,51413.0,90.7123,90.856,90.594,90.8306,51413.0
2019-05-13 13:50:00,107.48,107.53,107.36,107.53,29058.0,90.8391,90.8813,90.7376,90.8813,29058.0
2019-05-13 13:55:00,107.54,107.68,107.45,107.64,28227.0,90.8898,91.0081,90.8137,90.9743,28227.0
2019-05-13 14:00:00,107.65,107.7,107.56,107.64,27648.0,90.9827,91.025,90.9067,90.9743,27648.0
2019-05-13 14:05:00,107.64,107.76,107.46,107.49,124969.0,90.9743,91.0757,90.8222,90.8475,124969.0
2019-05-13 14:10:00,107.48,107.49,107.15,107.19,66284.0,90.8391,90.8475,90.5602,90.594,66284.0
2019-05-13 14:15:00,107.18,107.23,107.08,107.11,50663.0,90.5855,90.6278,90.501,90.5263,50663.0
2019-05-13 14:20:00,107.09,107.5,107.05,107.48,63966.0,90.5094,90.856,90.4756,90.8391,63966.0
2019-05-13 14:25:00,107.53,108.15,107.53,107.88,97176.0,90.8813,91.4053,90.8813,91.1771,97176.0
2019-05-13 14:30:00,107.9,107.98,107.67,107.73,28757.0,91.194,91.2616,90.9996,91.0504,28757.0
2019-05-13 14:35:00,107.74,107.86,107.6,107.75,24907.0,91.0588,91.1602,90.9405,91.0673,24907.0
2019-05-13 14:40:00,107.74,107.88,107.53,107.61,24936.0,91.0588,91.1771,90.8813,90.9489,24936.0
2019-05-13 14:45:00,107.66,107.96,107.65,107.92,35364.0,90.9912,91.2447,90.9827,91.2109,35364.0
2019-05-13 14:50:00,107.94,108.16,107.94,108.05,28754.0,91.2278,91.4138,91.2278,91.3208,28754.0
2019-05-13 14:55:00,108.06,108.27,108.04,108.05,71348.0,91.3293,91.5067,91.3124,91.3208,71348.0
2019-05-13 15:00:00,108.03,108.25,107.89,107.97,59833.0,91.3039,91.4898,91.1856,91.2532,59833.0
2019-05-13 15:05:00,107.98,108.23,107.94,108.01,25546.0,91.2616,91.4729,91.2278,91.287,25546.0
2019-05-13 15:10:00,108.02,108.1,107.84,107.85,30573.0,91.2955,91.3631,91.1433,91.1518,30573.0
2019-05-13 15:15:00,107.86,107.92,107.65,107.7,38400.0,91.1602,91.2109,90.9827,91.025,38400.0
2019-05-13 15:20:00,107.7,107.72,107.35,107.35,35236.0,91.025,91.0419,90.7292,90.7292,35236.0
2019-05-13 15:25:00,107.35,107.58,107.34,107.41,70163.0,90.7292,90.9236,90.7207,90.7799,70163.0
2019-05-13 15:30:00,107.39,107.43,106.97,107.02,65202.0,90.763,90.7968,90.408,90.4503,65202.0
2019-05-13 15:35:00,107.02,107.07,106.73,106.9,127213.0,90.4503,90.4925,90.2052,90.3489,127213.0
2019-05-13 15:40:00,106.9,107.15,106.9,107.02,131139.0,90.3489,90.5602,90.3489,90.4503,131139.0
2019-05-13 15:45:00,107.03,107.14,107.02,107.09,164779.0,90.4587,90.5517,90.4503,90.5094,164779.0
2019-05-13 15:50:00,107.09,107.37,107.01,107.36,170186.0,90.5094,90.7461,90.4418,90.7376,170186.0
2019-05-13 15:55:00,107.34,107.34,107.06,107.07,346100.0,90.7207,90.7207,90.4841,90.4925,346100.0
2019-05-14 09:30:00,108.15,109.27,108.1,108.96,150698.0,91.4053,92.3519,91.3631,92.0899,150698.0
2019-05-14 09:35:00,108.97,108.97,108.64,108.66,80894.0,92.0984,92.0984,91.8195,91.8364,80894.0
2019-05-14 09:40:00,108.66,108.89,108.6,108.84,43428.0,91.8364,92.0308,91.7857,91.9885,43428.0
2019-05-14 09:45:00,108.83,108.94,107.95,107.96,31216.0,91.98,92.073,91.2363,91.2447,31216.0
2019-05-14 09:50:00,107.93,108.17,107.88,108.06,31672.0,91.2194,91.4222,91.1771,91.3293,31672.0
2019-05-14 09:55:00,108.09,108.34,107.94,108.18,62418.0,91.3546,91.5659,91.2278,91.4307,62418.0
2019-05-14 10:00:00,108.23,108.56,108.23,108.28,34492.0,91.4729,91.7518,91.4729,91.5152,34492.0
2019-05-14 10:05:00,108.29,108.6,108.27,108.51,38881.0,91.5236,91.7857,91.5067,91.7096,38881.0
2019-05-14 10:10:00,108.52,108.52,108.27,108.37,44991.0,91.718,91.718,91.5067,91.5913,44991.0
2019-05-14 10:15:00,108.38,108.63,108.35,108.58,79492.0,91.5997,91.811,91.5744,91.7687,79492.0
2019-05-14 10:20:00,108.59,108.92,108.59,108.9,34760.0,91.7772,92.0561,91.7772,92.0392,34760.0
2019-05-14 10:25:00,108.9,109.01,108.78,108.87,21778.0,92.0392,92.1322,91.9378,92.0138,21778.0
2019-05-14 10:30:00,108.86,108.97,108.57,108.6,48570.0,92.0054,92.0984,91.7603,91.7857,48570.0
2019-05-14 10:35:00,108.62,108.97,108.57,108.91,49437.0,91.8026,92.0984,91.7603,92.0477,49437.0
2019-05-14 10:40:00,108.94,109.07,108.86,108.93,23026.0,92.073,92.1829,92.0054,92.0646,23026.0
2019-05-14 10:45:00,108.9,109.01,108.77,108.82,18166.0,92.0392,92.1322,91.9293,91.9716,18166.0
2019-05-14 10:50:00,108.83,108.83,108.46,108.52,32956.0,91.98,91.98,91.6673,91.718,32956.0
2019-05-14 10:55:00,108.53,108.65,108.46,108.59,19397.0,91.7265,91.8279,91.6673,91.7772,19397.0
2019-05-14 11:00:00,108.6,108.77,108.42,108.56,27933.0,91.7857,91.9293,91.6335,91.7518,27933.0
2019-05-14 11:05:00,108.58,108.81,108.57,108.75,45512.0,91.7687,91.9631,91.7603,91.9124,45512.0
2019-05-14 11:10:00,108.77,108.99,108.77,108.81,31318.0,91.9293,92.1153,91.9293,91.9631,31318.0
2019-05-14 11:15:00,108.77,108.91,108.72,108.86,25948.0,91.9293,92.0477,91.8871,92.0054,25948.0
2019-05-14 11:20:00,108.9,109.25,108.88,109.15,47849.0,92.0392,92.335,92.0223,92.2505,47849.0
2019-05-14 11:25:00,109.18,109.24,109.04,109.14,28595.0,92.2759,92.3266,92.1575,92.242,28595.0
2019-05-14 11:30:00,109.12,109.23,109.03,109.19,20118.0,92.2251,92.3181,92.1491,92.2843,20118.0
2019-05-14 11:35:00,109.2,109.3,109.13,109.14,21133.0,92.2928,92.3773,92.2336,92.242,21133.0
2019-05-14 11:40:00,109.15,109.17,108.98,109.03,20135.0,92.2505,92.2674,92.1068,92.1491,20135.0
2019-05-14 11:45:00,109.06,109.25,109.01,109.22,24614.0,92.1744,92.335,92.1322,92.3097,24614.0
2019-05-14 11:50:00,109.23,109.29,109.07,109.26,18921.0,92.3181,92.3688,92.1829,92.3435,18921.0
2019-05-14 11:55:00,109.27,109.3,109.16,109.21,18796.0,92.3519,92.3773,92.2589,92.3012,18796.0
2019-05-14 12:00:00,109.26,109.4,109.23,109.36,8937.0,92.3435,92.4618,92.3181,92.428,8937.0
2019-05-14 12:05:00,109.37,109.46,109.24,109.24,14103.0,92.4364,92.5125,92.3266,92.3266,14103.0
2019-05-14 12:10:00,109.24,109.32,109.17,109.21,23780.0,92.3266,92.3942,92.2674,92.3012,23780.0
2019-05-14 12:15:00,109.24,109.24,109.01,109.02,16392.0,92.3266,92.3266,92.1322,92.1406,16392.0
2019-05-14 12:20:00,109.05,109.21,109.05,109.14,16533.0,92.166,92.3012,92.166,92.242,16533.0
2019-05-14 12:25:00,109.19,109.24,109.01,109.03,13881.0,92.2843,92.3266,92.1322,92.1491,13881.0
2019-05-14 12:30:00,109.06,109.24,109.05,109.2,18160.0,92.1744,92.3266,92.166,92.2928,18160.0
2019-05-14 12:35:00,109.18,109.28,109.16,109.25,12216.0,92.2759,92.3604,92.2589,92.335,12216.0
2019-05-14 12:40:00,109.21,109.35,109.21,109.26,18317.0,92.3012,92.4195,92.3012,92.3435,18317.0
2019-05-14 12:45:00,109.3,109.44,109.22,109.43,17764.0,92.3773,92.4956,92.3097,92.4871,17764.0
2019-05-14 12:50:00,109.42,109.42,109.24,109.24,17871.0,92.4787,92.4787,92.3266,92.3266,17871.0
2019-05-14 12:55:00,109.23,109.32,109.2,109.23,20056.0,92.3181,92.3942,92.2928,92.3181,20056.0
2019-05-14 13:00:00,109.25,109.37,109.22,109.36,12267.0,92.335,92.4364,92.3097,92.428,12267.0
2019-05-14 13:05:00,109.36,109.4,109.34,109.38,9236.0,92.428,92.4618,92.4111,92.4449,9236.0
2019-05-14 13:10:00,109.4,109.56,109.4,109.48,31952.0,92.4618,92.597,92.4618,92.5294,31952.0
2019-05-14 13:15:00,109.48,109.54,109.42,109.43,14335.0,92.5294,92.5801,92.4787,92.4871,14335.0
2019-05-14 13:20:00,109.44,109.63,109.44,109.58,26403.0,92.4956,92.6562,92.4956,92.6139,26403.0
2019-05-14 13:25:00,109.6,109.69,109.53,109.63,43184.0,92.6308,92.7069,92.5717,92.6562,43184.0
2019-05-14 13:30:00,109.64,109.85,109.64,109.79,42913.0,92.6646,92.8421,92.6646,92.7914,42913.0
2019-05-14 13:35:00,109.78,109.79,109.67,109.72,25230.0,92.783,92.7914,92.69,92.7322,25230.0
2019-05-14 13:40:00,109.73,109.81,109.68,109.69,13250.0,92.7407,92.8083,92.6984,92.7069,13250.0
2019-05-14 13:45:00,109.7,109.79,109.64,109.79,13523.0,92.7153,92.7914,92.6646,92.7914,13523.0
2019-05-14 13:50:00,109.77,109.81,109.66,109.69,12014.0,92.7745,92.8083,92.6815,92.7069,12014.0
2019-05-14 13:55:00,109.74,109.77,109.65,109.71,16472.0,92.7491,92.7745,92.6731,92.7238,16472.0
2019-05-14 14:00:00,109.71,109.76,109.5,109.51,21696.0,92.7238,92.7661,92.5463,92.5548,21696.0
2019-05-14 14:05:00,109.5,109.51,109.24,109.33,29474.0,92.5463,92.5548,92.3266,92.4026,29474.0
2019-05-14 14:10:00,109.31,109.41,109.24,109.41,18668.0,92.3857,92.4702,92.3266,92.4702,18668.0
2019-05-14 14:15:00,109.39,109.67,109.38,109.58,22882.0,92.4533,92.69,92.4449,92.6139,22882.0
2019-05-14 14:20:00,109.61,109.7,109.6,109.63,19520.0,92.6393,92.7153,92.6308,92.6562,19520.0
2019-05-14 14:25:00,109.66,109.82,109.64,109.68,30776.0,92.6815,92.8168,92.6646,92.6984,30776.0
2019-05-14 14:30:00,109.7,109.73,109.59,109.68,20193.0,92.7153,92.7407,92.6224,92.6984,20193.0
2019-05-14 14:35:00,109.67,109.81,109.66,109.78,19257.0,92.69,92.8083,92.6815,92.783,19257.0
2019-05-14 14:40:00,109.8,109.82,109.63,109.74,30619.0,92.7999,92.8168,92.6562,92.7491,30619.0
2019-05-14 14:45:00,109.72,109.73,109.24,109.28,30374.0,92.7322,92.7407,92.3266,92.3604,30374.0
2019-05-14 14:50:00,109.26,109.31,109.15,109.18,26342.0,92.3435,92.3857,92.2505,92.2759,26342.0
2019-05-14 14:55:00,109.22,109.4,109.2,109.36,23494.0,92.3097,92.4618,92.2928,92.428,23494.0
2019-05-14 15:00:00,109.36,109.47,109.25,109.45,25103.0,92.428,92.521,92.335,92.504,25103.0
2019-05-14 15:05:00,109.45,109.62,109.33,109.6,36631.0,92.504,92.6477,92.4026,92.6308,36631.0
2019-05-14 15:10:00,109.59,109.6,109.39,109.45,21794.0,92.6224,92.6308,92.4533,92.504,21794.0
2019-05-14 15:15:00,109.45,109.53,109.4,109.52,19212.0,92.504,92.5717,92.4618,92.5632,19212.0
2019-05-14 15:20:00,109.53,109.56,109.45,109.5,22265.0,92.5717,92.597,92.504,92.5463,22265.0
2019-05-14 15:25:00,109.51,109.64,109.48,109.51,27993.0,92.5548,92.6646,92.5294,92.5548,27993.0
2019-05-14 15:30:00,109.49,109.49,109.07,109.1,45187.0,92.5379,92.5379,92.1829,92.2082,45187.0
2019-05-14 15:35:00,109.1,109.24,109.02,109.18,45053.0,92.2082,92.3266,92.1406,92.2759,45053.0
2019-05-14 15:40:00,109.18,109.36,109.17,109.21,44294.0,92.2759,92.428,92.2674,92.3012,44294.0
2019-05-14 15:45:00,109.21,109.36,109.06,109.27,65318.0,92.3012,92.428,92.1744,92.3519,65318.0
2019-05-14 15:50:00,109.29,109.3,109.07,109.2,80759.0,92.3688,92.3773,92.1829,92.2928,80759.0
2019-05-14 15:55:00,109.21,109.29,109.0,109.04,204870.0,92.3012,92.3688,92.1237,92.1575,204870.0
2019-05-15 09:30:00,108.0,108.77,107.71,108.6,71258.0,91.2785,91.9293,91.0334,91.7857,71258.0
2019-05-15 09:35:00,108.63,108.7,108.39,108.58,31095.0,91.811,91.8702,91.6082,91.7687,31095.0
2019-05-15 09:40:00,108.56,108.75,108.45,108.75,30795.0,91.7518,91.9124,91.6589,91.9124,30795.0
2019-05-15 09:45:00,108.66,108.84,108.59,108.61,48735.0,91.8364,91.9885,91.7772,91.7941,48735.0
2019-05-15 09:50:00,108.62,109.03,108.54,108.9,63133.0,91.8026,92.1491,91.7349,92.0392,63133.0
2019-05-15 09:55:00,108.89,109.12,108.76,109.05,63174.0,92.0308,92.2251,91.9209,92.166,63174.0
2019-05-15 10:00:00,109.02,109.31,108.9,109.14,81560.0,92.1406,92.3857,92.0392,92.242,81560.0
2019-05-15 10:05:00,109.18,109.26,108.93,109.1,24062.0,92.2759,92.3435,92.0646,92.2082,24062.0
2019-05-15 10:10:00,109.09,109.75,108.93,109.75,63390.0,92.1998,92.7576,92.0646,92.7576,63390.0
2019-05-15 10:15:00,109.81,109.87,109.54,109.68,32600.0,92.8083,92.859,92.5801,92.6984,32600.0
2019-05-15 10:20:00,109.76,109.79,109.6,109.72,13855.0,92.7661,92.7914,92.6308,92.7322,13855.0
2019-05-15 10:25:00,109.77,110.25,109.73,110.18,32533.0,92.7745,93.1802,92.7407,93.121,32533.0
2019-05-15 10:30:00,110.16,110.38,110.1,110.29,52310.0,93.1041,93.2901,93.0534,93.214,52310.0
2019-05-15 10:35:00,110.3,110.3,109.95,110.01,16843.0,93.2224,93.2224,92.9266,92.9773,16843.0
2019-05-15 10:40:00,110.05,110.28,110.02,110.22,14518.0,93.0112,93.2055,92.9858,93.1548,14518.0
2019-05-15 10:45:00,110.22,110.3,110.14,110.3,15304.0,93.1548,93.2224,93.0872,93.2224,15304.0
2019-05-15 10:50:00,110.33,110.51,110.33,110.35,17079.0,93.2478,93.3999,93.2478,93.2647,17079.0
2019-05-15 10:55:00,110.34,110.5,110.19,110.24,25135.0,93.2563,93.3915,93.1295,93.1717,25135.0
2019-05-15 11:00:00,110.27,110.35,109.92,110.02,25793.0,93.1971,93.2647,92.9013,92.9858,25793.0
2019-05-15 11:05:00,110.02,110.05,109.82,109.89,69760.0,92.9858,93.0112,92.8168,92.8759,69760.0
2019-05-15 11:10:00,109.89,110.12,109.88,110.03,37223.0,92.8759,93.0703,92.8675,92.9942,37223.0
2019-05-15 11:15:00,110.01,110.05,109.79,109.96,15956.0,92.9773,93.0112,92.7914,92.9351,15956.0
2019-05-15 11:20:00,109.94,109.96,109.82,109.91,17461.0,92.9182,92.9351,92.8168,92.8928,17461.0
2019-05-15 11:25:00,109.95,110.38,109.95,110.38,33418.0,92.9266,93.2901,92.9266,93.2901,33418.0
2019-05-15 11:30:00,110.4,110.57,110.38,110.56,35062.0,93.307,93.4506,93.2901,93.4422,35062.0
2019-05-15 11:35:00,110.54,110.56,110.39,110.39,23447.0,93.4253,93.4422,93.2985,93.2985,23447.0
2019-05-15 11:40:00,110.43,110.58,110.4,110.54,36495.0,93.3323,93.4591,93.307,93.4253,36495.0
2019-05-15 11:45:00,110.56,110.61,110.1,110.12,35660.0,93.4422,93.4844,93.0534,93.0703,35660.0
2019-05-15 11:50:00,110.13,110.25,110.09,110.13,40695.0,93.0788,93.1802,93.045,93.0788,40695.0
2019-05-15 11:55:00,110.13,110.3,110.11,110.29,18695.0,93.0788,93.2224,93.0619,93.214,18695.0
2019-05-15 12:00:00,110.28,110.57,110.27,110.52,19145.0,93.2055,93.4506,93.1971,93.4084,19145.0
2019-05-15 12:05:00,110.5,110.64,110.43,110.57,18872.0,93.3915,93.5098,93.3323,93.4506,18872.0
2019-05-15 12:10:00,110.57,110.59,110.33,110.39,21536.0,93.4506,93.4675,93.2478,93.2985,21536.0
2019-05-15 12:15:00,110.39,110.39,110.18,110.2,20911.0,93.2985,93.2985,93.121,93.1379,20911.0
2019-05-15 12:20:00,110.2,110.3,110.03,110.05,14429.0,93.1379,93.2224,92.9942,93.0112,14429.0
2019-05-15 12:25:00,110.03,110.11,109.96,110.02,20361.0,92.9942,93.0619,92.9351,92.9858,20361.0
2019-05-15 12:30:00,110.05,110.12,110.01,110.07,17012.0,93.0112,93.0703,92.9773,93.0281,17012.0
2019-05-15 12:35:00,110.06,110.06,109.89,110.02,20116.0,93.0196,93.0196,92.8759,92.9858,20116.0
2019-05-15 12:40:00,110.02,110.13,109.96,110.12,16228.0,92.9858,93.0788,92.9351,93.0703,16228.0
2019-05-15 12:45:00,110.13,110.17,110.09,110.14,17016.0,93.0788,93.1126,93.045,93.0872,17016.0
2019-05-15 12:50:00,110.14,110.15,109.99,110.01,19657.0,93.0872,93.0957,92.9604,92.9773,19657.0
2019-05-15 12:55:00,110.01,110.02,109.75,109.84,30197.0,92.9773,92.9858,92.7576,92.8337,30197.0
2019-05-15 13:00:00,109.85,109.99,109.81,109.96,37496.0,92.8421,92.9604,92.8083,92.9351,37496.0
2019-05-15 13:05:00,109.96,110.12,109.94,109.98,18613.0,92.9351,93.0703,92.9182,92.952,18613.0
2019-05-15 13:10:00,110.0,110.03,109.97,109.98,13255.0,92.9689,92.9942,92.9435,92.952,13255.0
2019-05-15 13:15:00,109.96,110.06,109.84,109.87,19600.0,92.9351,93.0196,92.8337,92.859,19600.0
2019-05-15 13:20:00,109.89,110.08,109.87,109.99,36719.0,92.8759,93.0365,92.859,92.9604,36719.0
2019-05-15 13:25:00,110.0,110.18,110.0,110.14,12790.0,92.9689,93.121,92.9689,93.0872,12790.0
2019-05-15 13:30:00,110.15,110.28,110.15,110.26,12703.0,93.0957,93.2055,93.0957,93.1886,12703.0
2019-05-15 13:35:00,110.27,110.39,110.2,110.37,15784.0,93.1971,93.2985,93.1379,93.2816,15784.0
2019-05-15 13:40:00,110.38,110.4,110.27,110.28,13182.0,93.2901,93.307,93.1971,93.2055,13182.0
2019-05-15 13:45:00,110.31,110.45,110.28,110.41,14118.0,93.2309,93.3492,93.2055,93.3154,14118.0
2019-05-15 13:50:00,110.39,110.42,110.3,110.39,11258.0,93.2985,93.3239,93.2224,93.2985,11258.0
2019-05-15 13:55:00,110.4,110.45,110.35,110.36,12217.0,93.307,93.3492,93.2647,93.2732,12217.0
2019-05-15 14:00:00,110.36,110.45,110.31,110.32,31673.0,93.2732,93.3492,93.2309,93.2393,31673.0
2019-05-15 14:05:00,110.31,110.4,110.23,110.3,19234.0,93.2309,93.307,93.1633,93.2224,19234.0
2019-05-15 14:10:00,110.3,110.5,110.3,110.5,28331.0,93.2224,93.3915,93.2224,93.3915,28331.0
2019-05-15 14:15:00,110.47,110.49,110.41,110.48,10935.0,93.3661,93.383,93.3154,93.3746,10935.0
2019-05-15 14:20:00,110.48,110.63,110.48,110.62,21755.0,93.3746,93.5013,93.3746,93.4929,21755.0
2019-05-15 14:25:00,110.62,110.69,110.58,110.64,34302.0,93.4929,93.5521,93.4591,93.5098,34302.0
2019-05-15 14:30:00,110.66,110.7,110.62,110.7,26633.0,93.5267,93.5605,93.4929,93.5605,26633.0
2019-05-15 14:35:00,110.71,110.73,110.62,110.7,27550.0,93.569,93.5859,93.4929,93.5605,27550.0
2019-05-15 14:40:00,110.7,110.8,110.66,110.78,27276.0,93.5605,93.645,93.5267,93.6281,27276.0
2019-05-15 14:45:00,110.77,110.84,110.74,110.78,15561.0,93.6197,93.6788,93.5943,93.6281,15561.0
2019-05-15 14:50:00,110.79,110.83,110.5,110.52,37489.0,93.6366,93.6704,93.3915,93.4084,37489.0
2019-05-15 14:55:00,110.51,110.54,110.43,110.54,17716.0,93.3999,93.4253,93.3323,93.4253,17716.0
2019-05-15 15:00:00,110.55,110.63,110.47,110.51,20802.0,93.4337,93.5013,93.3661,93.3999,20802.0
2019-05-15 15:05:00,110.49,110.69,110.49,110.66,29531.0,93.383,93.5521,93.383,93.5267,29531.0
2019-05-15 15:10:00,110.66,110.74,110.58,110.73,39128.0,93.5267,93.5943,93.4591,93.5859,39128.0
2019-05-15 15:15:00,110.74,110.78,110.66,110.68,38421.0,93.5943,93.6281,93.5267,93.5436,38421.0
2019-05-15 15:20:00,110.68,110.81,110.67,110.81,41610.0,93.5436,93.6535,93.5352,93.6535,41610.0
2019-05-15 15:25:00,110.81,110.87,110.77,110.78,70923.0,93.6535,93.7042,93.6197,93.6281,70923.0
2019-05-15 15:30:00,110.77,110.84,110.57,110.65,61501.0,93.6197,93.6788,93.4506,93.5183,61501.0
2019-05-15 15:35:00,110.66,110.72,110.48,110.56,60429.0,93.5267,93.5774,93.3746,93.4422,60429.0
2019-05-15 15:40:00,110.56,110.61,110.54,110.56,49297.0,93.4422,93.4844,93.4253,93.4422,49297.0
2019-05-15 15:45:00,110.53,110.53,110.28,110.32,48770.0,93.4168,93.4168,93.2055,93.2393,48770.0
2019-05-15 15:50:00,110.33,110.48,110.33,110.36,41227.0,93.2478,93.3746,93.2478,93.2732,41227.0
2019-05-15 15:55:00,110.37,110.48,110.23,110.28,289793.0,93.2816,93.3746,93.1633,93.2055,289793.0
2019-05-16 09:30:00,108.93,109.07,108.1,108.7,112467.0,92.0646,92.1829,91.3631,91.8702,112467.0
2019-05-16 09:35:00,108.6,108.79,108.44,108.61,65775.0,91.7857,91.9462,91.6504,91.7941,65775.0
2019-05-16 09:40:00,108.59,109.35,108.31,109.17,97610.0,91.7772,92.4195,91.5406,92.2674,97610.0
2019-05-16 09:45:00,109.15,109.34,108.93,109.02,72737.0,92.2505,92.4111,92.0646,92.1406,72737.0
2019-05-16 09:50:00,109.05,109.32,109.01,109.27,82914.0,92.166,92.3942,92.1322,92.3519,82914.0
2019-05-16 09:55:00,109.29,109.38,108.96,109.16,68110.0,92.3688,92.4449,92.0899,92.2589,68110.0
2019-05-16 10:00:00,109.18,109.26,108.93,108.94,49766.0,92.2759,92.3435,92.0646,92.073,49766.0
2019-05-16 10:05:00,108.95,109.05,108.85,108.92,38529.0,92.0815,92.166,91.9969,92.0561,38529.0
2019-05-16 10:10:00,108.93,109.09,108.76,109.09,36969.0,92.0646,92.1998,91.9209,92.1998,36969.0
2019-05-16 10:15:00,109.12,109.63,109.12,109.61,27149.0,92.2251,92.6562,92.2251,92.6393,27149.0
2019-05-16 10:20:00,109.61,109.73,109.49,109.69,32417.0,92.6393,92.7407,92.5379,92.7069,32417.0
2019-05-16 10:25:00,109.71,109.77,109.52,109.77,36991.0,92.7238,92.7745,92.5632,92.7745,36991.0
2019-05-16 10:30:00,109.74,109.88,109.7,109.74,32199.0,92.7491,92.8675,92.7153,92.7491,32199.0
2019-05-16 10:35:00,109.74,109.98,109.74,109.89,23126.0,92.7491,92.952,92.7491,92.8759,23126.0
2019-05-16 10:40:00,109.9,110.2,109.9,110.19,26354.0,92.8844,93.1379,92.8844,93.1295,26354.0
2019-05-16 10:45:00,110.19,110.24,110.05,110.24,21661.0,93.1295,93.1717,93.0112,93.1717,21661.0
2019-05-16 10:50:00,110.22,110.5,110.17,110.39,28877.0,93.1548,93.3915,93.1126,93.2985,28877.0
2019-05-16 10:55:00,110.4,110.57,110.39,110.53,25568.0,93.307,93.4506,93.2985,93.4168,25568.0
2019-05-16 11:00:00,110.55,110.63,110.44,110.48,26110.0,93.4337,93.5013,93.3408,93.3746,26110.0
2019-05-16 11:05:00,110.47,110.47,110.2,110.22,25811.0,93.3661,93.3661,93.1379,93.1548,25811.0
2019-05-16 11:10:00,110.22,110.35,110.14,110.2,18722.0,93.1548,93.2647,93.0872,93.1379,18722.0
2019-05-16 11:15:00,110.2,110.27,110.09,110.26,21070.0,93.1379,93.1971,93.045,93.1886,21070.0
2019-05-16 11:20:00,110.28,110.34,110.22,110.22,24292.0,93.2055,93.2563,93.1548,93.1548,24292.0
2019-05-16 11:25:00,110.24,110.28,110.12,110.17,20824.0,93.1717,93.2055,93.0703,93.1126,20824.0
2019-05-16 11:30:00,110.17,110.19,110.06,110.19,21592.0,93.1126,93.1295,93.0196,93.1295,21592.0
2019-05-16 11:35:00,110.18,110.42,110.18,110.32,26580.0,93.121,93.3239,93.121,93.2393,26580.0
2019-05-16 11:40:00,110.32,110.54,110.31,110.54,17852.0,93.2393,93.4253,93.2309,93.4253,17852.0
2019-05-16 11:45:00,110.56,110.56,110.29,110.39,12829.0,93.4422,93.4422,93.214,93.2985,12829.0
2019-05-16 11:50:00,110.43,110.52,110.32,110.32,18854.0,93.3323,93.4084,93.2393,93.2393,18854.0
2019-05-16 11:55:00,110.32,110.39,110.27,110.31,20056.0,93.2393,93.2985,93.1971,93.2309,20056.0
2019-05-16 12:00:00,110.34,110.43,110.2,110.34,30898.0,93.2563,93.3323,93.1379,93.2563,30898.0
2019-05-16 12:05:00,110.34,110.41,110.27,110.31,16346.0,93.2563,93.3154,93.1971,93.2309,16346.0
2019-05-16 12:10:00,110.31,110.47,110.25,110.47,26499.0,93.2309,93.3661,93.1802,93.3661,26499.0
2019-05-16 12:15:00,110.48,110.49,110.36,110.46,28497.0,93.3746,93.383,93.2732,93.3577,28497.0
2019-05-16 12:20:00,110.45,110.47,110.33,110.35,17830.0,93.3492,93.3661,93.2478,93.2647,17830.0
2019-05-16 12:25:00,110.36,110.36,110.21,110.21,21860.0,93.2732,93.2732,93.1464,93.1464,21860.0
2019-05-16 12:30:00,110.23,110.35,110.22,110.33,15577.0,93.1633,93.2647,93.1548,93.2478,15577.0
2019-05-16 12:35:00,110.32,110.32,110.02,110.02,33267.0,93.2393,93.2393,92.9858,92.9858,33267.0
2019-05-16 12:40:00,110.01,110.07,109.88,109.94,17782.0,92.9773,93.0281,92.8675,92.9182,17782.0
2019-05-16 12:45:00,109.95,110.02,109.89,109.9,13000.0,92.9266,92.9858,92.8759,92.8844,13000.0
2019-05-16 12:50:00,109.92,109.97,109.82,109.86,34604.0,92.9013,92.9435,92.8168,92.8506,34604.0
2019-05-16 12:55:00,109.87,109.87,109.72,109.75,32828.0,92.859,92.859,92.7322,92.7576,32828.0
2019-05-16 13:00:00,109.76,109.77,109.47,109.5,79363.0,92.7661,92.7745,92.521,92.5463,79363.0
2019-05-16 13:05:00,109.5,109.64,109.41,109.6,51324.0,92.5463,92.6646,92.4702,92.6308,51324.0
2019-05-16 13:10:00,109.6,109.77,109.59,109.71,12529.0,92.6308,92.7745,92.6224,92.7238,12529.0
2019-05-16 13:15:00,109.73,109.8,109.62,109.62,24794.0,92.7407,92.7999,92.6477,92.6477,24794.0
2019-05-16 13:20:00,109.63,109.67,109.49,109.53,38957.0,92.6562,92.69,92.5379,92.5717,38957.0
2019-05-16 13:25:00,109.53,109.62,109.51,109.56,10036.0,92.5717,92.6477,92.5548,92.597,10036.0
2019-05-16 13:30:00,109.56,109.59,109.47,109.5,12239.0,92.597,92.6224,92.521,92.5463,12239.0
2019-05-16 13:35:00,109.52,109.53,109.28,109.34,16598.0,92.5632,92.5717,92.3604,92.4111,16598.0
2019-05-16 13:40:00,109.34,109.34,109.16,109.23,30794.0,92.4111,92.4111,92.2589,92.3181,30794.0
2019-05-16 13:45:00,109.23,109.26,109.07,109.23,36568.0,92.3181,92.3435,92.1829,92.3181,36568.0
2019-05-16 13:50:00,109.21,109.25,109.11,109.11,31398.0,92.3012,92.335,92.2167,92.2167,31398.0
2019-05-16 13:55:00,109.1,109.17,109.01,109.09,30578.0,92.2082,92.2674,92.1322,92.1998,30578.0
2019-05-16 14:00:00,109.08,109.34,109.05,109.25,16000.0,92.1913,92.4111,92.166,92.335,16000.0
2019-05-16 14:05:00,109.25,109.41,109.25,109.27,15734.0,92.335,92.4702,92.335,92.3519,15734.0
2019-05-16 14:10:00,109.26,109.36,109.17,109.31,20326.0,92.3435,92.428,92.2674,92.3857,20326.0
2019-05-16 14:15:00,109.31,109.48,109.31,109.44,17217.0,92.3857,92.5294,92.3857,92.4956,17217.0
2019-05-16 14:20:00,109.44,109.54,109.38,109.53,12029.0,92.4956,92.5801,92.4449,92.5717,12029.0
2019-05-16 14:25:00,109.53,109.77,109.53,109.75,26491.0,92.5717,92.7745,92.5717,92.7576,26491.0
2019-05-16 14:30:00,109.75,109.96,109.75,109.95,27151.0,92.7576,92.9351,92.7576,92.9266,27151.0
2019-05-16 14:35:00,109.96,110.0,109.91,110.0,20482.0,92.9351,92.9689,92.8928,92.9689,20482.0
2019-05-16 14:40:00,110.01,110.06,109.93,110.0,18790.0,92.9773,93.0196,92.9097,92.9689,18790.0
2019-05-16 14:45:00,110.01,110.17,110.01,110.03,26124.0,92.9773,93.1126,92.9773,92.9942,26124.0
2019-05-16 14:50:00,110.06,110.11,109.86,109.86,21629.0,93.0196,93.0619,92.8506,92.8506,21629.0
2019-05-16 14:55:00,109.85,110.07,109.82,110.03,38187.0,92.8421,93.0281,92.8168,92.9942,38187.0
2019-05-16 15:00:00,110.02,110.02,109.85,109.94,42395.0,92.9858,92.9858,92.8421,92.9182,42395.0
2019-05-16 15:05:00,109.96,109.99,109.74,109.8,44817.0,92.9351,92.9604,92.7491,92.7999,44817.0
2019-05-16 15:10:00,109.8,109.84,109.7,109.78,43880.0,92.7999,92.8337,92.7153,92.783,43880.0
2019-05-16 15:15:00,109.77,109.79,109.57,109.6,48277.0,92.7745,92.7914,92.6055,92.6308,48277.0
2019-05-16 15:20:00,109.6,109.76,109.59,109.73,59880.0,92.6308,92.7661,92.6224,92.7407,59880.0
2019-05-16 15:25:00,109.72,109.84,109.69,109.77,42006.0,92.7322,92.8337,92.7069,92.7745,42006.0
2019-05-16 15:30:00,109.77,109.77,109.48,109.63,60936.0,92.7745,92.7745,92.5294,92.6562,60936.0
2019-05-16 15:35:00,109.63,109.68,109.47,109.5,65623.0,92.6562,92.6984,92.521,92.5463,65623.0
2019-05-16 15:40:00,109.51,109.54,109.34,109.39,110421.0,92.5548,92.5801,92.4111,92.4533,110421.0
2019-05-16 15:45:00,109.39,109.41,109.27,109.34,84376.0,92.4533,92.4702,92.3519,92.4111,84376.0
2019-05-16 15:50:00,109.34,109.34,109.15,109.29,71661.0,92.4111,92.4111,92.2505,92.3688,71661.0
2019-05-16 15:55:00,109.28,109.34,109.06,109.21,330071.0,92.3604,92.4111,92.1744,92.3012,330071.0
2019-05-17 09:30:00,108.18,108.4,107.61,108.24,248639.0,91.4307,91.6166,90.9489,91.4814,248639.0
2019-05-17 09:35:00,108.23,108.64,108.09,108.62,58292.0,91.4729,91.8195,91.3546,91.8026,58292.0
2019-05-17 09:40:00,108.64,109.05,108.58,108.84,62157.0,91.8195,92.166,91.7687,91.9885,62157.0
2019-05-17 09:45:00,108.87,109.28,108.86,109.18,83281.0,92.0138,92.3604,92.0054,92.2759,83281.0
2019-05-17 09:50:00,109.17,109.17,108.71,109.0,50603.0,92.2674,92.2674,91.8786,92.1237,50603.0
2019-05-17 09:55:00,109.02,109.14,108.86,108.96,68217.0,92.1406,92.242,92.0054,92.0899,68217.0
2019-05-17 10:00:00,109.0,109.26,108.81,108.85,52225.0,92.1237,92.3435,91.9631,91.9969,52225.0
2019-05-17 10:05:00,108.79,108.8,108.56,108.56,38464.0,91.9462,91.9547,91.7518,91.7518,38464.0
2019-05-17 10:10:00,108.56,108.68,108.27,108.43,53475.0,91.7518,91.8533,91.5067,91.642,53475.0
2019-05-17 10:15:00,108.4,108.82,108.37,108.82,60214.0,91.6166,91.9716,91.5913,91.9716,60214.0
2019-05-17 10:20:00,108.83,108.92,108.61,108.8,37182.0,91.98,92.0561,91.7941,91.9547,37182.0
2019-05-17 10:25:00,108.81,108.99,108.69,108.81,44037.0,91.9631,92.1153,91.8617,91.9631,44037.0
2019-05-17 10:30:00,108.82,108.97,108.75,108.9,40141.0,91.9716,92.0984,91.9124,92.0392,40141.0
2019-05-17 10:35:00,108.87,108.87,108.5,108.53,28454.0,92.0138,92.0138,91.7011,91.7265,28454.0
2019-05-17 10:40:00,108.54,109.06,108.54,109.0,28144.0,91.7349,92.1744,91.7349,92.1237,28144.0
2019-05-17 10:45:00,109.0,109.2,108.93,109.08,28017.0,92.1237,92.2928,92.0646,92.1913,28017.0
2019-05-17 10:50:00,109.09,109.29,109.08,109.24,49998.0,92.1998,92.3688,92.1913,92.3266,49998.0
2019-05-17 10:55:00,109.26,109.48,109.16,109.2,114765.0,92.3435,92.5294,92.2589,92.2928,114765.0
2019-05-17 11:00:00,109.19,109.47,109.19,109.25,53966.0,92.2843,92.521,92.2843,92.335,53966.0
2019-05-17 11:05:00,109.26,109.28,109.11,109.12,30535.0,92.3435,92.3604,92.2167,92.2251,30535.0
2019-05-17 11:10:00,109.13,109.24,109.06,109.08,30913.0,92.2336,92.3266,92.1744,92.1913,30913.0
2019-05-17 11:15:00,109.07,109.2,108.87,108.92,64352.0,92.1829,92.2928,92.0138,92.0561,64352.0
2019-05-17 11:20:00,108.93,109.07,108.89,108.95,27381.0,92.0646,92.1829,92.0308,92.0815,27381.0
2019-05-17 11:25:00,108.98,108.98,108.74,108.81,14989.0,92.1068,92.1068,91.904,91.9631,14989.0
2019-05-17 11:30:00,108.81,108.84,108.43,108.59,39607.0,91.9631,91.9885,91.642,91.7772,39607.0
2019-05-17 11:35:00,108.56,108.58,108.33,108.33,25681.0,91.7518,91.7687,91.5575,91.5575,25681.0
2019-05-17 11:40:00,108.3,108.3,108.14,108.23,40578.0,91.5321,91.5321,91.3969,91.4729,40578.0
2019-05-17 11:45:00,108.2,108.36,108.13,108.2,26594.0,91.4476,91.5828,91.3884,91.4476,26594.0
2019-05-17 11:50:00,108.19,108.37,108.03,108.31,44775.0,91.4391,91.5913,91.3039,91.5406,44775.0
2019-05-17 11:55:00,108.32,108.35,108.11,108.11,91108.0,91.549,91.5744,91.3715,91.3715,91108.0
2019-05-17 12:00:00,108.09,108.15,107.96,108.0,255088.0,91.3546,91.4053,91.2447,91.2785,255088.0
2019-05-17 12:05:00,107.98,107.98,107.71,107.87,49184.0,91.2616,91.2616,91.0334,91.1687,49184.0
2019-05-17 12:10:00,107.87,107.97,107.77,107.77,33288.0,91.1687,91.2532,91.0842,91.0842,33288.0
2019-05-17 12:15:00,107.77,108.07,107.77,108.06,27295.0,91.0842,91.3377,91.0842,91.3293,27295.0
2019-05-17 12:20:00,108.06,108.13,107.96,107.98,43017.0,91.3293,91.3884,91.2447,91.2616,43017.0
2019-05-17 12:25:00,107.98,108.05,107.89,107.94,23349.0,91.2616,91.3208,91.1856,91.2278,23349.0
2019-05-17 12:30:00,107.94,107.94,107.78,107.84,19110.0,91.2278,91.2278,91.0926,91.1433,19110.0
2019-05-17 12:35:00,107.83,107.91,107.75,107.86,18905.0,91.1349,91.2025,91.0673,91.1602,18905.0
2019-05-17 12:40:00,107.86,108.13,107.83,108.08,83638.0,91.1602,91.3884,91.1349,91.3462,83638.0
2019-05-17 12:45:00,108.05,108.11,107.95,108.02,44568.0,91.3208,91.3715,91.2363,91.2955,44568.0
2019-05-17 12:50:00,108.04,108.16,107.9,108.15,38415.0,91.3124,91.4138,91.194,91.4053,38415.0
2019-05-17 12:55:00,108.15,108.19,108.03,108.12,23086.0,91.4053,91.4391,91.3039,91.38,23086.0
2019-05-17 13:00:00,108.15,108.29,108.07,108.09,37088.0,91.4053,91.5236,91.3377,91.3546,37088.0
2019-05-17 13:05:00,108.09,108.32,108.09,108.32,28406.0,91.3546,91.549,91.3546,91.549,28406.0
2019-05-17 13:10:00,108.34,108.44,108.33,108.43,16887.0,91.5659,91.6504,91.5575,91.642,16887.0
2019-05-17 13:15:00,108.45,108.71,108.45,108.53,58925.0,91.6589,91.8786,91.6589,91.7265,58925.0
2019-05-17 13:20:00,108.54,108.63,108.48,108.57,79038.0,91.7349,91.811,91.6842,91.7603,79038.0
2019-05-17 13:25:00,108.59,108.62,108.25,108.25,31076.0,91.7772,91.8026,91.4898,91.4898,31076.0
2019-05-17 13:30:00,108.26,108.31,108.16,108.3,16533.0,91.4983,91.5406,91.4138,91.5321,16533.0
2019-05-17 13:35:00,108.31,108.42,108.29,108.37,16124.0,91.5406,91.6335,91.5236,91.5913,16124.0
2019-05-17 13:40:00,108.37,108.42,108.08,108.13,21573.0,91.5913,91.6335,91.3462,91.3884,21573.0
2019-05-17 13:45:00,108.16,108.24,108.05,108.15,19224.0,91.4138,91.4814,91.3208,91.4053,19224.0
2019-05-17 13:50:00,108.15,108.16,108.03,108.07,18146.0,91.4053,91.4138,91.3039,91.3377,18146.0
2019-05-17 13:55:00,108.08,108.18,108.03,108.09,26144.0,91.3462,91.4307,91.3039,91.3546,26144.0
2019-05-17 14:00:00,108.1,108.25,108.07,108.08,42186.0,91.3631,91.4898,91.3377,91.3462,42186.0
2019-05-17 14:05:00,108.1,108.1,107.86,107.96,22408.0,91.3631,91.3631,91.1602,91.2447,22408.0
2019-05-17 14:10:00,107.98,108.01,107.81,107.96,16823.0,91.2616,91.287,91.118,91.2447,16823.0
2019-05-17 14:15:00,107.96,108.01,107.9,107.99,21307.0,91.2447,91.287,91.194,91.2701,21307.0
2019-05-17 14:20:00,107.97,108.02,107.92,107.95,16125.0,91.2532,91.2955,91.2109,91.2363,16125.0
2019-05-17 14:25:00,107.96,107.96,107.81,107.86,19332.0,91.2447,91.2447,91.118,91.1602,19332.0
2019-05-17 14:30:00,107.86,107.87,107.65,107.68,69398.0,91.1602,91.1687,90.9827,91.0081,69398.0
2019-05-17 14:35:00,107.69,107.77,107.67,107.68,23215.0,91.0165,91.0842,90.9996,91.0081,23215.0
2019-05-17 14:40:00,107.68,107.72,107.53,107.59,69685.0,91.0081,91.0419,90.8813,90.932,69685.0
2019-05-17 14:45:00,107.58,107.64,107.56,107.64,29349.0,90.9236,90.9743,90.9067,90.9743,29349.0
2019-05-17 14:50:00,107.65,107.65,107.57,107.57,47709.0,90.9827,90.9827,90.9151,90.9151,47709.0
2019-05-17 14:55:00,107.57,107.63,107.51,107.62,31837.0,90.9151,90.9658,90.8644,90.9574,31837.0
2019-05-17 15:00:00,107.63,107.65,107.17,107.26,85814.0,90.9658,90.9827,90.5771,90.6531,85814.0
2019-05-17 15:05:00,107.23,107.24,106.78,106.8,76573.0,90.6278,90.6362,90.2474,90.2643,76573.0
2019-05-17 15:10:00,106.8,106.84,106.66,106.69,126197.0,90.2643,90.2981,90.146,90.1714,126197.0
2019-05-17 15:15:00,106.69,106.77,106.2,106.24,150688.0,90.1714,90.239,89.7572,89.791,150688.0
2019-05-17 15:20:00,106.23,106.54,106.11,106.41,180289.0,89.7826,90.0446,89.6812,89.9347,180289.0
2019-05-17 15:25:00,106.4,106.63,106.29,106.54,113943.0,89.9263,90.1207,89.8333,90.0446,113943.0
2019-05-17 15:30:00,106.54,106.69,106.43,106.69,90624.0,90.0446,90.1714,89.9516,90.1714,90624.0
2019-05-17 15:35:00,106.69,106.84,106.53,106.53,106546.0,90.1714,90.2981,90.0361,90.0361,106546.0
2019-05-17 15:40:00,106.52,106.79,106.43,106.72,174050.0,90.0277,90.2559,89.9516,90.1967,174050.0
2019-05-17 15:45:00,106.72,106.77,106.49,106.67,155040.0,90.1967,90.239,90.0023,90.1545,155040.0
2019-05-17 15:50:00,106.68,106.79,106.55,106.61,227530.0,90.1629,90.2559,90.053,90.1038,227530.0
2019-05-17 15:55:00,106.61,106.94,106.59,106.79,494753.0,90.1038,90.3827,90.0869,90.2559,494753.0
2019-05-20 09:30:00,103.09,104.93,103.09,104.85,334221.0,87.1288,88.6839,87.1288,88.6163,334221.0
2019-05-20 09:35:00,104.86,105.11,104.35,104.37,173739.0,88.6247,88.836,88.1937,88.2106,173739.0
2019-05-20 09:40:00,104.33,104.77,104.19,104.68,150535.0,88.1768,88.5486,88.0584,88.4726,150535.0
2019-05-20 09:45:00,104.7,105.12,104.68,104.97,139358.0,88.4895,88.8445,88.4726,88.7177,139358.0
2019-05-20 09:50:00,104.96,105.08,104.56,104.94,68952.0,88.7092,88.8106,88.3712,88.6923,68952.0
2019-05-20 09:55:00,104.97,105.08,104.68,104.84,88610.0,88.7177,88.8106,88.4726,88.6078,88610.0
2019-05-20 10:00:00,104.85,104.85,104.26,104.32,124048.0,88.6163,88.6163,88.1176,88.1683,124048.0
2019-05-20 10:05:00,104.3,104.6,104.3,104.33,69365.0,88.1514,88.405,88.1514,88.1768,69365.0
2019-05-20 10:10:00,104.34,104.48,104.15,104.22,102973.0,88.1852,88.3035,88.0246,88.0838,102973.0
2019-05-20 10:15:00,104.23,104.48,104.08,104.45,57174.0,88.0923,88.3035,87.9655,88.2782,57174.0
2019-05-20 10:20:00,104.44,104.92,104.39,104.85,33369.0,88.2697,88.6754,88.2275,88.6163,33369.0
2019-05-20 10:25:00,104.85,105.23,104.81,105.14,27728.0,88.6163,88.9374,88.5825,88.8614,27728.0
2019-05-20 10:30:00,105.16,105.53,105.04,105.52,34762.0,88.8783,89.191,88.7768,89.1825,34762.0
2019-05-20 10:35:00,105.51,105.56,105.39,105.42,38303.0,89.1741,89.2163,89.0726,89.098,38303.0
2019-05-20 10:40:00,105.44,105.68,105.36,105.43,122066.0,89.1149,89.3177,89.0473,89.1065,122066.0
2019-05-20 10:45:00,105.48,105.5,105.17,105.21,35654.0,89.1487,89.1656,88.8867,88.9205,35654.0
2019-05-20 10:50:00,105.23,105.32,105.1,105.16,33396.0,88.9374,89.0135,88.8276,88.8783,33396.0
2019-05-20 10:55:00,105.18,105.6,105.18,105.48,35633.0,88.8952,89.2501,88.8952,89.1487,35633.0
2019-05-20 11:00:00,105.5,105.52,104.86,104.91,58881.0,89.1656,89.1825,88.6247,88.667,58881.0
2019-05-20 11:05:00,104.91,105.07,104.83,104.92,37319.0,88.667,88.8022,88.5994,88.6754,37319.0
2019-05-20 11:10:00,104.93,105.41,104.93,105.26,51143.0,88.6839,89.0896,88.6839,88.9628,51143.0
2019-05-20 11:15:00,105.26,105.27,104.92,104.99,46440.0,88.9628,88.9712,88.6754,88.7346,46440.0
2019-05-20 11:20:00,104.98,105.09,104.89,105.05,148651.0,88.7261,88.8191,88.6501,88.7853,148651.0
2019-05-20 11:25:00,105.04,105.27,104.91,105.26,34164.0,88.7768,88.9712,88.667,88.9628,34164.0
2019-05-20 11:30:00,105.29,105.45,105.22,105.24,33319.0,88.9881,89.1234,88.929,88.9459,33319.0
2019-05-20 11:35:00,105.24,105.24,104.84,105.02,56897.0,88.9459,88.9459,88.6078,88.7599,56897.0
2019-05-20 11:40:00,105.01,105.13,104.94,105.07,29635.0,88.7515,88.8529,88.6923,88.8022,29635.0
2019-05-20 11:45:00,105.09,105.21,105.08,105.18,34614.0,88.8191,88.9205,88.8106,88.8952,34614.0
2019-05-20 11:50:00,105.17,105.26,105.06,105.21,37994.0,88.8867,88.9628,88.7937,88.9205,37994.0
2019-05-20 11:55:00,105.21,105.41,105.15,105.41,26074.0,88.9205,89.0896,88.8698,89.0896,26074.0
2019-05-20 12:00:00,105.39,105.6,105.23,105.6,44630.0,89.0726,89.2501,88.9374,89.2501,44630.0
2019-05-20 12:05:00,105.58,105.66,105.48,105.51,26440.0,89.2332,89.3008,89.1487,89.1741,26440.0
2019-05-20 12:10:00,105.53,105.86,105.48,105.8,27212.0,89.191,89.4699,89.1487,89.4192,27212.0
2019-05-20 12:15:00,105.78,105.89,105.66,105.69,29639.0,89.4023,89.4952,89.3008,89.3262,29639.0
2019-05-20 12:20:00,105.69,105.79,105.65,105.72,18887.0,89.3262,89.4107,89.2924,89.3516,18887.0
2019-05-20 12:25:00,105.73,105.82,105.45,105.5,38412.0,89.36,89.4361,89.1234,89.1656,38412.0
2019-05-20 12:30:00,105.5,105.58,105.37,105.56,49609.0,89.1656,89.2332,89.0557,89.2163,49609.0
2019-05-20 12:35:00,105.54,105.72,105.54,105.66,29411.0,89.1994,89.3516,89.1994,89.3008,29411.0
2019-05-20 12:40:00,105.65,105.65,105.4,105.43,45190.0,89.2924,89.2924,89.0811,89.1065,45190.0
2019-05-20 12:45:00,105.41,105.48,105.32,105.32,48736.0,89.0896,89.1487,89.0135,89.0135,48736.0
2019-05-20 12:50:00,105.35,105.38,105.16,105.26,43682.0,89.0388,89.0642,88.8783,88.9628,43682.0
2019-05-20 12:55:00,105.25,105.32,105.21,105.23,34855.0,88.9543,89.0135,88.9205,88.9374,34855.0
2019-05-20 13:00:00,105.2,105.25,105.12,105.17,30102.0,88.9121,88.9543,88.8445,88.8867,30102.0
2019-05-20 13:05:00,105.2,105.25,105.14,105.15,55616.0,88.9121,88.9543,88.8614,88.8698,55616.0
2019-05-20 13:10:00,105.19,105.22,105.11,105.2,26453.0,88.9036,88.929,88.836,88.9121,26453.0
2019-05-20 13:15:00,105.22,105.25,105.14,105.15,27613.0,88.929,88.9543,88.8614,88.8698,27613.0
2019-05-20 13:20:00,105.18,105.2,104.97,105.08,24807.0,88.8952,88.9121,88.7177,88.8106,24807.0
2019-05-20 13:25:00,105.08,105.2,104.99,105.18,26884.0,88.8106,88.9121,88.7346,88.8952,26884.0
2019-05-20 13:30:00,105.14,105.23,105.03,105.1,28453.0,88.8614,88.9374,88.7684,88.8276,28453.0
2019-05-20 13:35:00,105.08,105.2,105.04,105.13,47276.0,88.8106,88.9121,88.7768,88.8529,47276.0
2019-05-20 13:40:00,105.13,105.22,105.07,105.08,39584.0,88.8529,88.929,88.8022,88.8106,39584.0
2019-05-20 13:45:00,105.1,105.32,105.1,105.31,61544.0,88.8276,89.0135,88.8276,89.005,61544.0
2019-05-20 13:50:00,105.3,105.32,105.08,105.13,22433.0,88.9966,89.0135,88.8106,88.8529,22433.0
2019-05-20 13:55:00,105.14,105.16,104.88,105.05,38319.0,88.8614,88.8783,88.6416,88.7853,38319.0
2019-05-20 14:00:00,105.04,105.04,104.79,104.85,38833.0,88.7768,88.7768,88.5655,88.6163,38833.0
2019-05-20 14:05:00,104.85,104.96,104.79,104.81,58721.0,88.6163,88.7092,88.5655,88.5825,58721.0
2019-05-20 14:10:00,104.82,104.87,104.7,104.74,40978.0,88.5909,88.6332,88.4895,88.5233,40978.0
2019-05-20 14:15:00,104.71,104.71,104.56,104.58,29702.0,88.4979,88.4979,88.3712,88.3881,29702.0
2019-05-20 14:20:00,104.57,104.64,104.39,104.39,48259.0,88.3796,88.4388,88.2275,88.2275,48259.0
2019-05-20 14:25:00,104.42,104.5,104.34,104.37,54289.0,88.2528,88.3204,88.1852,88.2106,54289.0
2019-05-20 14:30:00,104.4,104.53,104.36,104.4,47791.0,88.2359,88.3458,88.2021,88.2359,47791.0
2019-05-20 14:35:00,104.4,104.41,104.13,104.15,49872.0,88.2359,88.2444,88.0077,88.0246,49872.0
2019-05-20 14:40:00,104.14,104.39,104.13,104.39,50061.0,88.0162,88.2275,88.0077,88.2275,50061.0
2019-05-20 14:45:00,104.38,104.4,104.18,104.19,37307.0,88.219,88.2359,88.05,88.0584,37307.0
2019-05-20 14:50:00,104.19,104.3,104.14,104.17,65366.0,88.0584,88.1514,88.0162,88.0415,65366.0
2019-05-20 14:55:00,104.15,104.3,104.13,104.23,56669.0,88.0246,88.1514,88.0077,88.0923,56669.0
2019-05-20 15:00:00,104.24,104.3,104.15,104.24,34934.0,88.1007,88.1514,88.0246,88.1007,34934.0
2019-05-20 15:05:00,104.23,104.26,103.9,103.91,105276.0,88.0923,88.1176,87.8133,87.8218,105276.0
2019-05-20 15:10:00,103.91,104.02,103.53,103.55,128433.0,87.8218,87.9148,87.5006,87.5175,128433.0
2019-05-20 15:15:00,103.54,104.04,103.52,104.03,112179.0,87.5091,87.9317,87.4922,87.9232,112179.0
2019-05-20 15:20:00,104.01,104.19,103.98,104.14,50620.0,87.9063,88.0584,87.881,88.0162,50620.0
2019-05-20 15:25:00,104.14,104.42,104.07,104.4,73015.0,88.0162,88.2528,87.957,88.2359,73015.0
2019-05-20 15:30:00,104.4,104.55,104.29,104.5,85040.0,88.2359,88.3627,88.143,88.3204,85040.0
2019-05-20 15:35:00,104.5,104.87,104.47,104.84,71116.0,88.3204,88.6332,88.2951,88.6078,71116.0
2019-05-20 15:40:00,104.85,104.91,104.75,104.86,67619.0,88.6163,88.667,88.5317,88.6247,67619.0
2019-05-20 15:45:00,104.85,104.95,104.66,104.79,102879.0,88.6163,88.7008,88.4557,88.5655,102879.0
2019-05-20 15:50:00,104.79,104.95,104.7,104.94,121002.0,88.5655,88.7008,88.4895,88.6923,121002.0
2019-05-20 15:55:00,104.94,104.95,104.7,104.73,366524.0,88.6923,88.7008,88.4895,88.5148,366524.0
2019-05-21 09:30:00,106.92,108.0,106.56,106.78,290971.0,90.3658,91.2785,90.0615,90.2474,290971.0
2019-05-21 09:35:00,106.95,107.17,106.8,106.93,84050.0,90.3911,90.5771,90.2643,90.3742,84050.0
2019-05-21 09:40:00,106.92,107.09,106.44,106.53,69502.0,90.3658,90.5094,89.9601,90.0361,69502.0
2019-05-21 09:45:00,106.52,106.81,106.27,106.76,100272.0,90.0277,90.2728,89.8164,90.2305,100272.0
2019-05-21 09:50:00,106.76,106.91,106.52,106.77,106016.0,90.2305,90.3573,90.0277,90.239,106016.0
2019-05-21 09:55:00,106.77,106.98,106.53,106.98,63027.0,90.239,90.4165,90.0361,90.4165,63027.0
2019-05-21 10:00:00,106.98,107.29,106.95,107.13,94387.0,90.4165,90.6785,90.3911,90.5432,94387.0
2019-05-21 10:05:00,107.12,107.3,106.98,107.02,87815.0,90.5348,90.6869,90.4165,90.4503,87815.0
2019-05-21 10:10:00,107.03,107.11,106.74,106.84,80684.0,90.4587,90.5263,90.2136,90.2981,80684.0
2019-05-21 10:15:00,106.84,107.16,106.82,106.94,62001.0,90.2981,90.5686,90.2812,90.3827,62001.0
2019-05-21 10:20:00,106.94,107.21,106.93,107.2,38457.0,90.3827,90.6109,90.3742,90.6024,38457.0
2019-05-21 10:25:00,107.21,107.29,107.09,107.27,30653.0,90.6109,90.6785,90.5094,90.6616,30653.0
2019-05-21 10:30:00,107.29,107.42,107.06,107.42,39404.0,90.6785,90.7883,90.4841,90.7883,39404.0
2019-05-21 10:35:00,107.39,107.43,107.2,107.27,29542.0,90.763,90.7968,90.6024,90.6616,29542.0
2019-05-21 10:40:00,107.29,107.47,107.26,107.42,52814.0,90.6785,90.8306,90.6531,90.7883,52814.0
2019-05-21 10:45:00,107.43,107.53,107.23,107.3,35920.0,90.7968,90.8813,90.6278,90.6869,35920.0
2019-05-21 10:50:00,107.33,107.72,107.31,107.69,49647.0,90.7123,91.0419,90.6954,91.0165,49647.0
2019-05-21 10:55:00,107.69,107.81,107.4,107.41,71588.0,91.0165,91.118,90.7714,90.7799,71588.0
2019-05-21 11:00:00,107.42,107.49,106.94,106.94,85461.0,90.7883,90.8475,90.3827,90.3827,85461.0
2019-05-21 11:05:00,106.97,107.24,106.96,107.2,47975.0,90.408,90.6362,90.3996,90.6024,47975.0
2019-05-21 11:10:00,107.2,107.26,107.08,107.2,30852.0,90.6024,90.6531,90.501,90.6024,30852.0
2019-05-21 11:15:00,107.2,107.35,107.06,107.33,42225.0,90.6024,90.7292,90.4841,90.7123,42225.0
2019-05-21 11:20:00,107.34,107.39,107.1,107.39,53244.0,90.7207,90.763,90.5179,90.763,53244.0
2019-05-21 11:25:00,107.4,107.63,107.38,107.55,37311.0,90.7714,90.9658,90.7545,90.8982,37311.0
2019-05-21 11:30:00,107.55,107.56,107.22,107.22,27129.0,90.8982,90.9067,90.6193,90.6193,27129.0
2019-05-21 11:35:00,107.23,107.31,107.14,107.25,24697.0,90.6278,90.6954,90.5517,90.6447,24697.0
2019-05-21 11:40:00,107.24,107.24,107.06,107.07,25022.0,90.6362,90.6362,90.4841,90.4925,25022.0
2019-05-21 11:45:00,107.09,107.17,106.98,106.98,23571.0,90.5094,90.5771,90.4165,90.4165,23571.0
2019-05-21 11:50:00,106.98,107.0,106.84,106.93,34053.0,90.4165,90.4334,90.2981,90.3742,34053.0
2019-05-21 11:55:00,106.92,107.04,106.87,107.02,25396.0,90.3658,90.4672,90.3235,90.4503,25396.0
2019-05-21 12:00:00,107.03,107.38,107.02,107.21,29477.0,90.4587,90.7545,90.4503,90.6109,29477.0
2019-05-21 12:05:00,107.21,107.29,107.09,107.11,17772.0,90.6109,90.6785,90.5094,90.5263,17772.0
2019-05-21 12:10:00,107.09,107.22,107.05,107.22,17024.0,90.5094,90.6193,90.4756,90.6193,17024.0
2019-05-21 12:15:00,107.2,107.23,106.93,107.01,19811.0,90.6024,90.6278,90.3742,90.4418,19811.0
2019-05-21 12:20:00,107.02,107.22,107.02,107.14,22268.0,90.4503,90.6193,90.4503,90.5517,22268.0
2019-05-21 12:25:00,107.14,107.19,107.07,107.14,18777.0,90.5517,90.594,90.4925,90.5517,18777.0
2019-05-21 12:30:00,107.15,107.16,106.94,106.94,15482.0,90.5602,90.5686,90.3827,90.3827,15482.0
2019-05-21 12:35:00,106.96,106.96,106.88,106.94,15571.0,90.3996,90.3996,90.332,90.3827,15571.0
2019-05-21 12:40:00,106.94,107.12,106.93,107.11,11341.0,90.3827,90.5348,90.3742,90.5263,11341.0
2019-05-21 12:45:00,107.12,107.16,106.95,107.01,16105.0,90.5348,90.5686,90.3911,90.4418,16105.0
2019-05-21 12:50:00,107.01,107.04,106.96,107.0,16106.0,90.4418,90.4672,90.3996,90.4334,16106.0
2019-05-21 12:55:00,106.98,107.13,106.94,107.12,13275.0,90.4165,90.5432,90.3827,90.5348,13275.0
2019-05-21 13:00:00,107.13,107.14,107.09,107.12,17067.0,90.5432,90.5517,90.5094,90.5348,17067.0
2019-05-21 13:05:00,107.13,107.17,107.08,107.13,15340.0,90.5432,90.5771,90.501,90.5432,15340.0
2019-05-21 13:10:00,107.13,107.3,107.13,107.26,18619.0,90.5432,90.6869,90.5432,90.6531,18619.0
2019-05-21 13:15:00,107.25,107.25,107.14,107.18,18698.0,90.6447,90.6447,90.5517,90.5855,18698.0
2019-05-21 13:20:00,107.15,107.27,107.13,107.2,17046.0,90.5602,90.6616,90.5432,90.6024,17046.0
2019-05-21 13:25:00,107.21,107.24,107.12,107.13,18231.0,90.6109,90.6362,90.5348,90.5432,18231.0
2019-05-21 13:30:00,107.13,107.28,107.08,107.28,16653.0,90.5432,90.67,90.501,90.67,16653.0
2019-05-21 13:35:00,107.28,107.28,107.17,107.18,11881.0,90.67,90.67,90.5771,90.5855,11881.0
2019-05-21 13:40:00,107.17,107.21,107.12,107.2,12811.0,90.5771,90.6109,90.5348,90.6024,12811.0
2019-05-21 13:45:00,107.21,107.21,107.07,107.1,13901.0,90.6109,90.6109,90.4925,90.5179,13901.0
2019-05-21 13:50:00,107.09,107.13,107.03,107.04,12200.0,90.5094,90.5432,90.4587,90.4672,12200.0
2019-05-21 13:55:00,107.03,107.12,107.02,107.08,32105.0,90.4587,90.5348,90.4503,90.501,32105.0
2019-05-21 14:00:00,107.09,107.16,107.09,107.12,23629.0,90.5094,90.5686,90.5094,90.5348,23629.0
2019-05-21 14:05:00,107.12,107.15,107.07,107.07,20194.0,90.5348,90.5602,90.4925,90.4925,20194.0
2019-05-21 14:10:00,107.08,107.12,107.04,107.11,20428.0,90.501,90.5348,90.4672,90.5263,20428.0
2019-05-21 14:15:00,107.11,107.3,107.09,107.3,31997.0,90.5263,90.6869,90.5094,90.6869,31997.0
2019-05-21 14:20:00,107.3,107.36,107.29,107.33,19947.0,90.6869,90.7376,90.6785,90.7123,19947.0
2019-05-21 14:25:00,107.33,107.47,107.31,107.45,34526.0,90.7123,90.8306,90.6954,90.8137,34526.0
2019-05-21 14:30:00,107.47,107.51,107.35,107.35,15815.0,90.8306,90.8644,90.7292,90.7292,15815.0
2019-05-21 14:35:00,107.35,107.38,107.29,107.34,11980.0,90.7292,90.7545,90.6785,90.7207,11980.0
2019-05-21 14:40:00,107.34,107.37,107.28,107.32,17085.0,90.7207,90.7461,90.67,90.7038,17085.0
2019-05-21 14:45:00,107.32,107.34,107.21,107.25,19390.0,90.7038,90.7207,90.6109,90.6447,19390.0
2019-05-21 14:50:00,107.24,107.27,107.02,107.03,17390.0,90.6362,90.6616,90.4503,90.4587,17390.0
2019-05-21 14:55:00,107.04,107.08,106.97,107.0,18909.0,90.4672,90.501,90.408,90.4334,18909.0
2019-05-21 15:00:00,107.0,107.0,106.86,106.9,23019.0,90.4334,90.4334,90.3151,90.3489,23019.0
2019-05-21 15:05:00,106.91,107.02,106.91,107.01,37500.0,90.3573,90.4503,90.3573,90.4418,37500.0
2019-05-21 15:10:00,107.01,107.03,106.92,107.0,17139.0,90.4418,90.4587,90.3658,90.4334,17139.0
2019-05-21 15:15:00,106.99,107.0,106.87,106.97,25549.0,90.4249,90.4334,90.3235,90.408,25549.0
2019-05-21 15:20:00,106.97,107.04,106.85,106.93,33297.0,90.408,90.4672,90.3066,90.3742,33297.0
2019-05-21 15:25:00,106.93,107.05,106.87,107.01,30420.0,90.3742,90.4756,90.3235,90.4418,30420.0
2019-05-21 15:30:00,107.01,107.22,107.0,107.08,33581.0,90.4418,90.6193,90.4334,90.501,33581.0
2019-05-21 15:35:00,107.09,107.12,106.91,106.98,49955.0,90.5094,90.5348,90.3573,90.4165,49955.0
2019-05-21 15:40:00,106.97,107.06,106.87,106.89,65259.0,90.408,90.4841,90.3235,90.3404,65259.0
2019-05-21 15:45:00,106.89,107.04,106.88,107.03,41387.0,90.3404,90.4672,90.332,90.4587,41387.0
2019-05-21 15:50:00,107.03,107.04,106.94,107.01,58901.0,90.4587,90.4672,90.3827,90.4418,58901.0
2019-05-21 15:55:00,107.0,107.05,106.83,107.02,263526.0,90.4334,90.4756,90.2897,90.4503,263526.0
2019-05-22 09:30:00,106.47,107.15,106.4,107.12,115430.0,89.9854,90.5602,89.9263,90.5348,115430.0
2019-05-22 09:35:00,107.18,107.26,106.89,107.04,42441.0,90.5855,90.6531,90.3404,90.4672,42441.0
2019-05-22 09:40:00,107.03,107.14,106.86,107.05,32690.0,90.4587,90.5517,90.3151,90.4756,32690.0
2019-05-22 09:45:00,107.06,107.31,107.01,107.28,31054.0,90.4841,90.6954,90.4418,90.67,31054.0
2019-05-22 09:50:00,107.28,107.87,107.19,107.87,46333.0,90.67,91.1687,90.594,91.1687,46333.0
2019-05-22 09:55:00,107.83,107.89,107.53,107.58,65127.0,91.1349,91.1856,90.8813,90.9236,65127.0
2019-05-22 10:00:00,107.58,107.59,107.25,107.29,33591.0,90.9236,90.932,90.6447,90.6785,33591.0
2019-05-22 10:05:00,107.29,107.39,107.21,107.27,31522.0,90.6785,90.763,90.6109,90.6616,31522.0
2019-05-22 10:10:00,107.28,107.3,107.01,107.18,24715.0,90.67,90.6869,90.4418,90.5855,24715.0
2019-05-22 10:15:00,107.16,107.77,107.14,107.5,54764.0,90.5686,91.0842,90.5517,90.856,54764.0
2019-05-22 10:20:00,107.49,107.57,107.24,107.42,36030.0,90.8475,90.9151,90.6362,90.7883,36030.0
2019-05-22 10:25:00,107.4,107.47,107.16,107.17,25539.0,90.7714,90.8306,90.5686,90.5771,25539.0
2019-05-22 10:30:00,107.16,107.24,106.95,106.96,25805.0,90.5686,90.6362,90.3911,90.3996,25805.0
2019-05-22 10:35:00,106.98,107.01,106.68,106.91,24905.0,90.4165,90.4418,90.1629,90.3573,24905.0
2019-05-22 10:40:00,106.93,106.98,106.87,106.91,32204.0,90.3742,90.4165,90.3235,90.3573,32204.0
2019-05-22 10:45:00,106.94,107.04,106.85,107.01,16996.0,90.3827,90.4672,90.3066,90.4418,16996.0
2019-05-22 10:50:00,107.02,107.21,106.93,106.98,22709.0,90.4503,90.6109,90.3742,90.4165,22709.0
2019-05-22 10:55:00,106.98,107.0,106.75,106.91,25899.0,90.4165,90.4334,90.2221,90.3573,25899.0
2019-05-22 11:00:00,106.89,106.98,106.83,106.98,19992.0,90.3404,90.4165,90.2897,90.4165,19992.0
2019-05-22 11:05:00,106.99,107.08,106.95,106.96,23062.0,90.4249,90.501,90.3911,90.3996,23062.0
2019-05-22 11:10:00,106.94,107.19,106.91,107.15,17567.0,90.3827,90.594,90.3573,90.5602,17567.0
2019-05-22 11:15:00,107.16,107.37,107.14,107.28,23522.0,90.5686,90.7461,90.5517,90.67,23522.0
2019-05-22 11:20:00,107.28,107.29,107.09,107.19,20909.0,90.67,90.6785,90.5094,90.594,20909.0
2019-05-22 11:25:00,107.19,107.31,107.1,107.3,32421.0,90.594,90.6954,90.5179,90.6869,32421.0
2019-05-22 11:30:00,107.31,107.47,107.26,107.29,21404.0,90.6954,90.8306,90.6531,90.6785,21404.0
2019-05-22 11:35:00,107.31,107.31,107.07,107.09,19578.0,90.6954,90.6954,90.4925,90.5094,19578.0
2019-05-22 11:40:00,107.06,107.26,107.03,107.15,21771.0,90.4841,90.6531,90.4587,90.5602,21771.0
2019-05-22 11:45:00,107.15,107.32,106.99,107.32,17473.0,90.5602,90.7038,90.4249,90.7038,17473.0
2019-05-22 11:50:00,107.33,107.47,107.29,107.39,37080.0,90.7123,90.8306,90.6785,90.763,37080.0
2019-05-22 11:55:00,107.38,107.64,107.36,107.64,21377.0,90.7545,90.9743,90.7376,90.9743,21377.0
2019-05-22 12:00:00,107.64,107.64,107.39,107.42,28855.0,90.9743,90.9743,90.763,90.7883,28855.0
2019-05-22 12:05:00,107.4,107.43,107.28,107.36,11476.0,90.7714,90.7968,90.67,90.7376,11476.0
2019-05-22 12:10:00,107.36,107.42,107.24,107.27,18030.0,90.7376,90.7883,90.6362,90.6616,18030.0
2019-05-22 12:15:00,107.27,107.38,107.27,107.34,12242.0,90.6616,90.7545,90.6616,90.7207,12242.0
2019-05-22 12:20:00,107.33,107.42,107.3,107.33,17337.0,90.7123,90.7883,90.6869,90.7123,17337.0
2019-05-22 12:25:00,107.34,107.34,107.15,107.15,13641.0,90.7207,90.7207,90.5602,90.5602,13641.0
2019-05-22 12:30:00,107.15,107.17,107.0,107.09,14031.0,90.5602,90.5771,90.4334,90.5094,14031.0
2019-05-22 12:35:00,107.07,107.17,107.06,107.14,14807.0,90.4925,90.5771,90.4841,90.5517,14807.0
2019-05-22 12:40:00,107.12,107.17,107.04,107.05,15986.0,90.5348,90.5771,90.4672,90.4756,15986.0
2019-05-22 12:45:00,107.04,107.05,106.91,106.96,36758.0,90.4672,90.4756,90.3573,90.3996,36758.0
2019-05-22 12:50:00,106.98,107.08,106.91,107.05,21901.0,90.4165,90.501,90.3573,90.4756,21901.0
2019-05-22 12:55:00,107.06,107.1,107.03,107.04,16164.0,90.4841,90.5179,90.4587,90.4672,16164.0
2019-05-22 13:00:00,107.03,107.12,106.95,106.97,20690.0,90.4587,90.5348,90.3911,90.408,20690.0
2019-05-22 13:05:00,106.96,107.0,106.86,106.9,18945.0,90.3996,90.4334,90.3151,90.3489,18945.0
2019-05-22 13:10:00,106.91,106.96,106.85,106.95,13819.0,90.3573,90.3996,90.3066,90.3911,13819.0
2019-05-22 13:15:00,106.94,107.07,106.94,107.07,28714.0,90.3827,90.4925,90.3827,90.4925,28714.0
2019-05-22 13:20:00,107.04,107.09,106.87,106.98,27271.0,90.4672,90.5094,90.3235,90.4165,27271.0
2019-05-22 13:25:00,106.97,107.05,106.91,106.96,16488.0,90.408,90.4756,90.3573,90.3996,16488.0
2019-05-22 13:30:00,106.95,106.96,106.79,106.91,16019.0,90.3911,90.3996,90.2559,90.3573,16019.0
2019-05-22 13:35:00,106.92,106.96,106.74,106.81,23845.0,90.3658,90.3996,90.2136,90.2728,23845.0
2019-05-22 13:40:00,106.84,107.01,106.8,106.99,18580.0,90.2981,90.4418,90.2643,90.4249,18580.0
2019-05-22 13:45:00,107.0,107.03,106.91,107.01,17266.0,90.4334,90.4587,90.3573,90.4418,17266.0
2019-05-22 13:50:00,107.03,107.17,106.97,107.12,12030.0,90.4587,90.5771,90.408,90.5348,12030.0
2019-05-22 13:55:00,107.14,107.18,107.02,107.02,15382.0,90.5517,90.5855,90.4503,90.4503,15382.0
2019-05-22 14:00:00,107.04,107.06,106.81,106.82,27295.0,90.4672,90.4841,90.2728,90.2812,27295.0
2019-05-22 14:05:00,106.86,107.04,106.86,106.99,15515.0,90.3151,90.4672,90.3151,90.4249,15515.0
2019-05-22 14:10:00,107.02,107.02,106.78,106.82,15156.0,90.4503,90.4503,90.2474,90.2812,15156.0
2019-05-22 14:15:00,106.83,106.93,106.81,106.91,13964.0,90.2897,90.3742,90.2728,90.3573,13964.0
2019-05-22 14:20:00,106.92,106.98,106.88,106.96,13606.0,90.3658,90.4165,90.332,90.3996,13606.0
2019-05-22 14:25:00,106.97,107.05,106.96,107.0,14907.0,90.408,90.4756,90.3996,90.4334,14907.0
2019-05-22 14:30:00,107.0,107.19,107.0,107.15,16343.0,90.4334,90.594,90.4334,90.5602,16343.0
2019-05-22 14:35:00,107.19,107.26,107.15,107.23,11133.0,90.594,90.6531,90.5602,90.6278,11133.0
2019-05-22 14:40:00,107.23,107.24,107.09,107.17,21529.0,90.6278,90.6362,90.5094,90.5771,21529.0
2019-05-22 14:45:00,107.17,107.24,107.14,107.17,15005.0,90.5771,90.6362,90.5517,90.5771,15005.0
2019-05-22 14:50:00,107.17,107.19,106.99,107.09,21261.0,90.5771,90.594,90.4249,90.5094,21261.0
2019-05-22 14:55:00,107.1,107.12,107.03,107.07,17288.0,90.5179,90.5348,90.4587,90.4925,17288.0
2019-05-22 15:00:00,107.08,107.21,107.07,107.1,15401.0,90.501,90.6109,90.4925,90.5179,15401.0
2019-05-22 15:05:00,107.1,107.2,107.08,107.16,9464.0,90.5179,90.6024,90.501,90.5686,9464.0
2019-05-22 15:10:00,107.15,107.26,107.15,107.23,14148.0,90.5602,90.6531,90.5602,90.6278,14148.0
2019-05-22 15:15:00,107.23,107.23,107.11,107.19,12585.0,90.6278,90.6278,90.5263,90.594,12585.0
2019-05-22 15:20:00,107.17,107.22,107.13,107.22,12534.0,90.5771,90.6193,90.5432,90.6193,12534.0
2019-05-22 15:25:00,107.22,107.34,107.21,107.22,12612.0,90.6193,90.7207,90.6109,90.6193,12612.0
2019-05-22 15:30:00,107.21,107.25,107.13,107.23,20056.0,90.6109,90.6447,90.5432,90.6278,20056.0
2019-05-22 15:35:00,107.22,107.29,107.18,107.28,16469.0,90.6193,90.6785,90.5855,90.67,16469.0
2019-05-22 15:40:00,107.28,107.28,107.2,107.22,23925.0,90.67,90.67,90.6024,90.6193,23925.0
2019-05-22 15:45:00,107.22,107.28,107.14,107.18,40174.0,90.6193,90.67,90.5517,90.5855,40174.0
2019-05-22 15:50:00,107.17,107.23,107.06,107.07,36902.0,90.5771,90.6278,90.4841,90.4925,36902.0
2019-05-22 15:55:00,107.05,107.06,106.75,106.77,202903.0,90.4756,90.4841,90.2221,90.239,202903.0
2019-05-23 09:30:00,105.41,105.84,105.07,105.24,114027.0,89.0896,89.453,88.8022,88.9459,114027.0
2019-05-23 09:35:00,105.3,105.42,105.09,105.22,48037.0,88.9966,89.098,88.8191,88.929,48037.0
2019-05-23 09:40:00,105.2,105.21,104.73,104.83,42923.0,88.9121,88.9205,88.5148,88.5994,42923.0
2019-05-23 09:45:00,104.82,105.12,104.73,104.89,47173.0,88.5909,88.8445,88.5148,88.6501,47173.0
2019-05-23 09:50:00,104.87,105.07,104.59,104.89,30181.0,88.6332,88.8022,88.3965,88.6501,30181.0
2019-05-23 09:55:00,104.91,105.23,104.85,105.17,33263.0,88.667,88.9374,88.6163,88.8867,33263.0
2019-05-23 10:00:00,105.14,105.51,105.07,105.45,22176.0,88.8614,89.1741,88.8022,89.1234,22176.0
2019-05-23 10:05:00,105.43,105.47,105.08,105.12,25638.0,89.1065,89.1403,88.8106,88.8445,25638.0
2019-05-23 10:10:00,105.12,105.44,105.06,105.39,43769.0,88.8445,89.1149,88.7937,89.0726,43769.0
2019-05-23 10:15:00,105.4,105.75,105.4,105.73,41450.0,89.0811,89.3769,89.0811,89.36,41450.0
2019-05-23 10:20:00,105.75,105.89,105.52,105.79,32055.0,89.3769,89.4952,89.1825,89.4107,32055.0
2019-05-23 10:25:00,105.83,105.97,105.64,105.88,52810.0,89.4445,89.5628,89.2839,89.4868,52810.0
2019-05-23 10:30:00,105.86,105.98,105.74,105.92,31643.0,89.4699,89.5713,89.3685,89.5206,31643.0
2019-05-23 10:35:00,105.94,105.98,105.7,105.88,27464.0,89.5375,89.5713,89.3347,89.4868,27464.0
2019-05-23 10:40:00,105.89,105.95,105.69,105.71,13590.0,89.4952,89.5459,89.3262,89.3431,13590.0
2019-05-23 10:45:00,105.67,105.77,105.43,105.44,104509.0,89.3093,89.3938,89.1065,89.1149,104509.0
2019-05-23 10:50:00,105.51,105.88,105.46,105.88,15926.0,89.1741,89.4868,89.1318,89.4868,15926.0
2019-05-23 10:55:00,105.9,105.95,105.56,105.62,19034.0,89.5037,89.5459,89.2163,89.267,19034.0
2019-05-23 11:00:00,105.62,105.63,105.28,105.3,26450.0,89.267,89.2755,88.9797,88.9966,26450.0
2019-05-23 11:05:00,105.29,105.47,105.23,105.33,30202.0,88.9881,89.1403,88.9374,89.0219,30202.0
2019-05-23 11:10:00,105.31,105.39,105.1,105.11,23552.0,89.005,89.0726,88.8276,88.836,23552.0
2019-05-23 11:15:00,105.12,105.21,105.1,105.15,37152.0,88.8445,88.9205,88.8276,88.8698,37152.0
2019-05-23 11:20:00,105.14,105.23,105.05,105.19,35427.0,88.8614,88.9374,88.7853,88.9036,35427.0
2019-05-23 11:25:00,105.22,105.45,105.14,105.19,57836.0,88.929,89.1234,88.8614,88.9036,57836.0
2019-05-23 11:30:00,105.17,105.2,105.08,105.13,46627.0,88.8867,88.9121,88.8106,88.8529,46627.0
2019-05-23 11:35:00,105.11,105.16,104.95,105.08,22917.0,88.836,88.8783,88.7008,88.8106,22917.0
2019-05-23 11:40:00,105.06,105.06,104.86,104.87,26862.0,88.7937,88.7937,88.6247,88.6332,26862.0
2019-05-23 11:45:00,104.9,105.07,104.88,105.03,27254.0,88.6585,88.8022,88.6416,88.7684,27254.0
2019-05-23 11:50:00,105.04,105.07,104.83,104.88,31607.0,88.7768,88.8022,88.5994,88.6416,31607.0
2019-05-23 11:55:00,104.89,104.9,104.73,104.8,28856.0,88.6501,88.6585,88.5148,88.574,28856.0
2019-05-23 12:00:00,104.76,104.89,104.75,104.82,27270.0,88.5402,88.6501,88.5317,88.5909,27270.0
2019-05-23 12:05:00,104.8,104.91,104.62,104.65,50581.0,88.574,88.667,88.4219,88.4472,50581.0
2019-05-23 12:10:00,104.63,104.72,104.56,104.69,32782.0,88.4303,88.5064,88.3712,88.481,32782.0
2019-05-23 12:15:00,104.69,104.88,104.6,104.84,42039.0,88.481,88.6416,88.405,88.6078,42039.0
2019-05-23 12:20:00,104.84,104.99,104.79,104.9,44317.0,88.6078,88.7346,88.5655,88.6585,44317.0
2019-05-23 12:25:00,104.9,105.14,104.9,105.07,42009.0,88.6585,88.8614,88.6585,88.8022,42009.0
2019-05-23 12:30:00,105.06,105.08,104.81,104.82,32655.0,88.7937,88.8106,88.5825,88.5909,32655.0
2019-05-23 12:35:00,104.83,104.9,104.72,104.88,24070.0,88.5994,88.6585,88.5064,88.6416,24070.0
2019-05-23 12:40:00,104.86,104.95,104.72,104.84,34224.0,88.6247,88.7008,88.5064,88.6078,34224.0
2019-05-23 12:45:00,104.84,104.91,104.69,104.76,39277.0,88.6078,88.667,88.481,88.5402,39277.0
2019-05-23 12:50:00,104.72,104.72,104.35,104.43,60310.0,88.5064,88.5064,88.1937,88.2613,60310.0
2019-05-23 12:55:00,104.43,104.51,104.37,104.47,26802.0,88.2613,88.3289,88.2106,88.2951,26802.0
2019-05-23 13:00:00,104.45,104.59,104.35,104.58,33037.0,88.2782,88.3965,88.1937,88.3881,33037.0
2019-05-23 13:05:00,104.6,104.77,104.53,104.56,31207.0,88.405,88.5486,88.3458,88.3712,31207.0
2019-05-23 13:10:00,104.54,104.56,104.41,104.41,31894.0,88.3543,88.3712,88.2444,88.2444,31894.0
2019-05-23 13:15:00,104.41,104.53,104.41,104.48,38027.0,88.2444,88.3458,88.2444,88.3035,38027.0
2019-05-23 13:20:00,104.48,104.57,104.36,104.52,31566.0,88.3035,88.3796,88.2021,88.3374,31566.0
2019-05-23 13:25:00,104.52,104.73,104.49,104.62,34177.0,88.3374,88.5148,88.312,88.4219,34177.0
2019-05-23 13:30:00,104.61,104.72,104.59,104.68,23406.0,88.4134,88.5064,88.3965,88.4726,23406.0
2019-05-23 13:35:00,104.69,104.74,104.52,104.74,29818.0,88.481,88.5233,88.3374,88.5233,29818.0
2019-05-23 13:40:00,104.76,104.81,104.62,104.78,32594.0,88.5402,88.5825,88.4219,88.5571,32594.0
2019-05-23 13:45:00,104.78,104.8,104.65,104.65,25934.0,88.5571,88.574,88.4472,88.4472,25934.0
2019-05-23 13:50:00,104.65,104.67,104.47,104.51,41248.0,88.4472,88.4641,88.2951,88.3289,41248.0
2019-05-23 13:55:00,104.51,104.66,104.49,104.51,40988.0,88.3289,88.4557,88.312,88.3289,40988.0
2019-05-23 14:00:00,104.49,104.67,104.45,104.53,30421.0,88.312,88.4641,88.2782,88.3458,30421.0
2019-05-23 14:05:00,104.5,104.6,104.42,104.42,23813.0,88.3204,88.405,88.2528,88.2528,23813.0
2019-05-23 14:10:00,104.44,104.56,104.41,104.56,17283.0,88.2697,88.3712,88.2444,88.3712,17283.0
2019-05-23 14:15:00,104.55,104.76,104.54,104.71,26336.0,88.3627,88.5402,88.3543,88.4979,26336.0
2019-05-23 14:20:00,104.72,104.92,104.72,104.82,25296.0,88.5064,88.6754,88.5064,88.5909,25296.0
2019-05-23 14:25:00,104.83,104.83,104.56,104.57,23379.0,88.5994,88.5994,88.3712,88.3796,23379.0
2019-05-23 14:30:00,104.58,104.75,104.52,104.75,34360.0,88.3881,88.5317,88.3374,88.5317,34360.0
2019-05-23 14:35:00,104.74,104.77,104.56,104.6,20705.0,88.5233,88.5486,88.3712,88.405,20705.0
2019-05-23 14:40:00,104.6,104.67,104.51,104.59,25533.0,88.405,88.4641,88.3289,88.3965,25533.0
2019-05-23 14:45:00,104.59,104.75,104.59,104.63,25486.0,88.3965,88.5317,88.3965,88.4303,25486.0
2019-05-23 14:50:00,104.63,104.77,104.58,104.68,26490.0,88.4303,88.5486,88.3881,88.4726,26490.0
2019-05-23 14:55:00,104.7,104.87,104.67,104.87,22177.0,88.4895,88.6332,88.4641,88.6332,22177.0
2019-05-23 15:00:00,104.84,104.86,104.62,104.74,28769.0,88.6078,88.6247,88.4219,88.5233,28769.0
2019-05-23 15:05:00,104.74,104.85,104.71,104.74,47766.0,88.5233,88.6163,88.4979,88.5233,47766.0
2019-05-23 15:10:00,104.76,104.99,104.74,104.99,23500.0,88.5402,88.7346,88.5233,88.7346,23500.0
2019-05-23 15:15:00,104.98,105.23,104.92,105.19,35460.0,88.7261,88.9374,88.6754,88.9036,35460.0
2019-05-23 15:20:00,105.19,105.49,105.19,105.38,36314.0,88.9036,89.1572,88.9036,89.0642,36314.0
2019-05-23 15:25:00,105.35,105.88,105.32,105.82,57978.0,89.0388,89.4868,89.0135,89.4361,57978.0
2019-05-23 15:30:00,105.79,105.95,105.65,105.81,45268.0,89.4107,89.5459,89.2924,89.4276,45268.0
2019-05-23 15:35:00,105.81,105.88,105.63,105.63,70569.0,89.4276,89.4868,89.2755,89.2755,70569.0
2019-05-23 15:40:00,105.62,105.65,105.27,105.31,34722.0,89.267,89.2924,88.9712,89.005,34722.0
2019-05-23 15:45:00,105.32,105.59,105.21,105.42,59943.0,89.0135,89.2417,88.9205,89.098,59943.0
2019-05-23 15:50:00,105.36,105.76,105.33,105.74,73833.0,89.0473,89.3854,89.0219,89.3685,73833.0
2019-05-23 15:55:00,105.74,105.99,105.68,105.83,273571.0,89.3685,89.5798,89.3177,89.4445,273571.0
2019-05-24 09:30:00,106.53,107.49,106.53,107.47,125274.0,90.0361,90.8475,90.0361,90.8306,125274.0
2019-05-24 09:35:00,107.44,107.45,106.89,106.9,59679.0,90.8053,90.8137,90.3404,90.3489,59679.0
2019-05-24 09:40:00,106.92,107.17,106.76,107.14,40342.0,90.3658,90.5771,90.2305,90.5517,40342.0
2019-05-24 09:45:00,107.14,107.18,106.53,106.66,57727.0,90.5517,90.5855,90.0361,90.146,57727.0
2019-05-24 09:50:00,106.67,107.15,106.61,106.93,77328.0,90.1545,90.5602,90.1038,90.3742,77328.0
2019-05-24 09:55:00,106.92,106.95,106.58,106.58,23171.0,90.3658,90.3911,90.0784,90.0784,23171.0
2019-05-24 10:00:00,106.63,106.64,106.45,106.49,48014.0,90.1207,90.1291,89.9685,90.0023,48014.0
2019-05-24 10:05:00,106.49,106.52,106.23,106.28,29888.0,90.0023,90.0277,89.7826,89.8249,29888.0
2019-05-24 10:10:00,106.27,106.3,106.12,106.13,31569.0,89.8164,89.8418,89.6896,89.6981,31569.0
2019-05-24 10:15:00,106.14,106.16,106.05,106.1,30752.0,89.7065,89.7234,89.6305,89.6727,30752.0
2019-05-24 10:20:00,106.09,106.14,105.96,106.0,32496.0,89.6643,89.7065,89.5544,89.5882,32496.0
2019-05-24 10:25:00,105.98,106.11,105.73,105.76,36359.0,89.5713,89.6812,89.36,89.3854,36359.0
2019-05-24 10:30:00,105.77,105.85,105.66,105.75,43382.0,89.3938,89.4614,89.3008,89.3769,43382.0
2019-05-24 10:35:00,105.74,105.96,105.67,105.88,27144.0,89.3685,89.5544,89.3093,89.4868,27144.0
2019-05-24 10:40:00,105.89,105.92,105.76,105.89,21031.0,89.4952,89.5206,89.3854,89.4952,21031.0
2019-05-24 10:45:00,105.89,105.93,105.69,105.69,25561.0,89.4952,89.529,89.3262,89.3262,25561.0
2019-05-24 10:50:00,105.72,105.85,105.64,105.78,30670.0,89.3516,89.4614,89.2839,89.4023,30670.0
2019-05-24 10:55:00,105.77,106.06,105.76,106.05,22909.0,89.3938,89.6389,89.3854,89.6305,22909.0
2019-05-24 11:00:00,106.04,106.1,105.96,106.03,14190.0,89.622,89.6727,89.5544,89.6136,14190.0
2019-05-24 11:05:00,106.02,106.1,105.87,105.9,17611.0,89.6051,89.6727,89.4783,89.5037,17611.0
2019-05-24 11:10:00,105.92,106.03,105.85,106.0,13418.0,89.5206,89.6136,89.4614,89.5882,13418.0
2019-05-24 11:15:00,106.02,106.04,105.88,105.95,10897.0,89.6051,89.622,89.4868,89.5459,10897.0
2019-05-24 11:20:00,105.99,106.06,105.96,105.98,15458.0,89.5798,89.6389,89.5544,89.5713,15458.0
2019-05-24 11:25:00,105.96,105.98,105.8,105.86,12637.0,89.5544,89.5713,89.4192,89.4699,12637.0
2019-05-24 11:30:00,105.88,105.96,105.84,105.96,11570.0,89.4868,89.5544,89.453,89.5544,11570.0
2019-05-24 11:35:00,105.98,106.01,105.87,105.99,13182.0,89.5713,89.5967,89.4783,89.5798,13182.0
2019-05-24 11:40:00,105.97,106.0,105.88,105.95,8199.0,89.5628,89.5882,89.4868,89.5459,8199.0
2019-05-24 11:45:00,105.99,106.03,105.95,106.0,10959.0,89.5798,89.6136,89.5459,89.5882,10959.0
2019-05-24 11:50:00,106.02,106.03,105.93,105.97,14033.0,89.6051,89.6136,89.529,89.5628,14033.0
2019-05-24 11:55:00,105.97,105.97,105.83,105.91,12921.0,89.5628,89.5628,89.4445,89.5121,12921.0
2019-05-24 12:00:00,105.92,105.96,105.78,105.95,12668.0,89.5206,89.5544,89.4023,89.5459,12668.0
2019-05-24 12:05:00,105.96,105.98,105.85,105.86,10966.0,89.5544,89.5713,89.4614,89.4699,10966.0
2019-05-24 12:10:00,105.89,105.92,105.81,105.88,10090.0,89.4952,89.5206,89.4276,89.4868,10090.0
2019-05-24 12:15:00,105.88,105.89,105.72,105.8,16395.0,89.4868,89.4952,89.3516,89.4192,16395.0
2019-05-24 12:20:00,105.82,106.02,105.82,105.96,13159.0,89.4361,89.6051,89.4361,89.5544,13159.0
2019-05-24 12:25:00,105.96,106.1,105.96,106.06,12115.0,89.5544,89.6727,89.5544,89.6389,12115.0
2019-05-24 12:30:00,106.08,106.31,106.05,106.24,11078.0,89.6558,89.8502,89.6305,89.791,11078.0
2019-05-24 12:35:00,106.28,106.29,106.17,106.27,10544.0,89.8249,89.8333,89.7319,89.8164,10544.0
2019-05-24 12:40:00,106.25,106.25,106.11,106.17,8651.0,89.7995,89.7995,89.6812,89.7319,8651.0
2019-05-24 12:45:00,106.19,106.26,106.1,106.1,12499.0,89.7488,89.8079,89.6727,89.6727,12499.0
2019-05-24 12:50:00,106.11,106.14,106.06,106.12,8358.0,89.6812,89.7065,89.6389,89.6896,8358.0
2019-05-24 12:55:00,106.11,106.19,106.07,106.17,11644.0,89.6812,89.7488,89.6474,89.7319,11644.0
2019-05-24 13:00:00,106.18,106.23,105.98,105.98,36791.0,89.7403,89.7826,89.5713,89.5713,36791.0
2019-05-24 13:05:00,105.96,106.0,105.92,105.97,23308.0,89.5544,89.5882,89.5206,89.5628,23308.0
2019-05-24 13:10:00,105.97,105.97,105.81,105.81,20153.0,89.5628,89.5628,89.4276,89.4276,20153.0
2019-05-24 13:15:00,105.81,105.84,105.79,105.82,22916.0,89.4276,89.453,89.4107,89.4361,22916.0
2019-05-24 13:20:00,105.83,105.84,105.68,105.77,40805.0,89.4445,89.453,89.3177,89.3938,40805.0
2019-05-24 13:25:00,105.78,105.78,105.65,105.68,11123.0,89.4023,89.4023,89.2924,89.3177,11123.0
2019-05-24 13:30:00,105.7,105.74,105.65,105.71,5100.0,89.3347,89.3685,89.2924,89.3431,5100.0
2019-05-24 13:35:00,105.69,105.71,105.66,105.69,5924.0,89.3262,89.3431,89.3008,89.3262,5924.0
2019-05-24 13:40:00,105.69,105.78,105.65,105.78,4360.0,89.3262,89.4023,89.2924,89.4023,4360.0
2019-05-24 13:45:00,105.79,105.84,105.75,105.84,8129.0,89.4107,89.453,89.3769,89.453,8129.0
2019-05-24 13:50:00,105.83,105.88,105.76,105.76,10129.0,89.4445,89.4868,89.3854,89.3854,10129.0
2019-05-24 13:55:00,105.77,105.77,105.62,105.68,7570.0,89.3938,89.3938,89.267,89.3177,7570.0
2019-05-24 14:00:00,105.67,105.7,105.56,105.56,17143.0,89.3093,89.3347,89.2163,89.2163,17143.0
2019-05-24 14:05:00,105.54,105.6,105.49,105.59,12121.0,89.1994,89.2501,89.1572,89.2417,12121.0
2019-05-24 14:10:00,105.6,105.6,105.39,105.41,21258.0,89.2501,89.2501,89.0726,89.0896,21258.0
2019-05-24 14:15:00,105.4,105.44,105.34,105.42,15695.0,89.0811,89.1149,89.0304,89.098,15695.0
2019-05-24 14:20:00,105.44,105.5,105.43,105.47,9512.0,89.1149,89.1656,89.1065,89.1403,9512.0
2019-05-24 14:25:00,105.46,105.53,105.38,105.38,7880.0,89.1318,89.191,89.0642,89.0642,7880.0
2019-05-24 14:30:00,105.4,105.47,105.35,105.41,13767.0,89.0811,89.1403,89.0388,89.0896,13767.0
2019-05-24 14:35:00,105.42,105.48,105.39,105.44,8995.0,89.098,89.1487,89.0726,89.1149,8995.0
2019-05-24 14:40:00,105.43,105.51,105.42,105.48,10402.0,89.1065,89.1741,89.098,89.1487,10402.0
2019-05-24 14:45:00,105.49,105.5,105.41,105.41,8488.0,89.1572,89.1656,89.0896,89.0896,8488.0
2019-05-24 14:50:00,105.42,105.48,105.36,105.39,11005.0,89.098,89.1487,89.0473,89.0726,11005.0
2019-05-24 14:55:00,105.41,105.48,105.4,105.45,9231.0,89.0896,89.1487,89.0811,89.1234,9231.0
2019-05-24 15:00:00,105.44,105.57,105.4,105.56,14603.0,89.1149,89.2248,89.0811,89.2163,14603.0
2019-05-24 15:05:00,105.55,105.6,105.49,105.52,16539.0,89.2079,89.2501,89.1572,89.1825,16539.0
2019-05-24 15:10:00,105.54,105.56,105.44,105.5,10559.0,89.1994,89.2163,89.1149,89.1656,10559.0
2019-05-24 15:15:00,105.49,105.49,105.22,105.24,32092.0,89.1572,89.1572,88.929,88.9459,32092.0
2019-05-24 15:20:00,105.24,105.31,105.16,105.3,28671.0,88.9459,89.005,88.8783,88.9966,28671.0
2019-05-24 15:25:00,105.28,105.31,105.18,105.31,26350.0,88.9797,89.005,88.8952,89.005,26350.0
2019-05-24 15:30:00,105.31,105.31,105.23,105.25,19732.0,89.005,89.005,88.9374,88.9543,19732.0
2019-05-24 15:35:00,105.25,105.41,105.25,105.36,20511.0,88.9543,89.0896,88.9543,89.0473,20511.0
2019-05-24 15:40:00,105.35,105.35,105.2,105.26,26687.0,89.0388,89.0388,88.9121,88.9628,26687.0
2019-05-24 15:45:00,105.26,105.31,105.2,105.22,36207.0,88.9628,89.005,88.9121,88.929,36207.0
2019-05-24 15:50:00,105.23,105.29,105.15,105.2,51605.0,88.9374,88.9881,88.8698,88.9121,51605.0
2019-05-24 15:55:00,105.2,105.27,104.92,105.03,189144.0,88.9121,88.9712,88.6754,88.7684,189144.0
2019-05-28 09:30:00,105.89,105.95,105.12,105.31,89781.0,89.4952,89.5459,88.8445,89.005,89781.0
2019-05-28 09:35:00,105.37,105.6,105.37,105.47,22474.0,89.0557,89.2501,89.0557,89.1403,22474.0
2019-05-28 09:40:00,105.51,105.62,105.23,105.27,18682.0,89.1741,89.267,88.9374,88.9712,18682.0
2019-05-28 09:45:00,105.29,105.35,105.06,105.12,25056.0,88.9881,89.0388,88.7937,88.8445,25056.0
2019-05-28 09:50:00,105.14,105.14,104.9,104.95,27254.0,88.8614,88.8614,88.6585,88.7008,27254.0
2019-05-28 09:55:00,104.97,104.98,104.64,104.65,52799.0,88.7177,88.7261,88.4388,88.4472,52799.0
2019-05-28 10:00:00,104.77,104.81,104.56,104.68,22219.0,88.5486,88.5825,88.3712,88.4726,22219.0
2019-05-28 10:05:00,104.67,104.75,104.34,104.38,30270.0,88.4641,88.5317,88.1852,88.219,30270.0
2019-05-28 10:10:00,104.39,104.43,104.14,104.17,25814.0,88.2275,88.2613,88.0162,88.0415,25814.0
2019-05-28 10:15:00,104.13,104.15,103.86,103.97,42486.0,88.0077,88.0246,87.7795,87.8725,42486.0
2019-05-28 10:20:00,103.95,104.23,103.95,104.22,21806.0,87.8556,88.0923,87.8556,88.0838,21806.0
2019-05-28 10:25:00,104.22,104.43,104.22,104.33,21804.0,88.0838,88.2613,88.0838,88.1768,21804.0
2019-05-28 10:30:00,104.33,104.38,104.1,104.19,18963.0,88.1768,88.219,87.9824,88.0584,18963.0
2019-05-28 10:35:00,104.17,104.28,104.04,104.05,22963.0,88.0415,88.1345,87.9317,87.9401,22963.0
2019-05-28 10:40:00,104.04,104.39,104.0,104.22,20357.0,87.9317,88.2275,87.8979,88.0838,20357.0
2019-05-28 10:45:00,104.23,104.23,103.95,103.95,20301.0,88.0923,88.0923,87.8556,87.8556,20301.0
2019-05-28 10:50:00,103.98,104.07,103.9,104.02,43216.0,87.881,87.957,87.8133,87.9148,43216.0
2019-05-28 10:55:00,104.0,104.09,103.88,103.92,37175.0,87.8979,87.9739,87.7964,87.8302,37175.0
2019-05-28 11:00:00,103.89,104.1,103.89,104.0,43827.0,87.8049,87.9824,87.8049,87.8979,43827.0
2019-05-28 11:05:00,103.98,104.2,103.98,104.1,23051.0,87.881,88.0669,87.881,87.9824,23051.0
2019-05-28 11:10:00,104.12,104.44,104.09,104.42,21880.0,87.9993,88.2697,87.9739,88.2528,21880.0
2019-05-28 11:15:00,104.43,104.47,104.29,104.29,19397.0,88.2613,88.2951,88.143,88.143,19397.0
2019-05-28 11:20:00,104.31,104.33,104.1,104.25,19756.0,88.1599,88.1768,87.9824,88.1092,19756.0
2019-05-28 11:25:00,104.25,104.3,103.93,103.93,23148.0,88.1092,88.1514,87.8387,87.8387,23148.0
2019-05-28 11:30:00,103.93,104.08,103.86,104.06,26320.0,87.8387,87.9655,87.7795,87.9486,26320.0
2019-05-28 11:35:00,104.04,104.23,104.0,104.06,14460.0,87.9317,88.0923,87.8979,87.9486,14460.0
2019-05-28 11:40:00,104.1,104.45,104.1,104.44,35786.0,87.9824,88.2782,87.9824,88.2697,35786.0
2019-05-28 11:45:00,104.43,104.63,104.39,104.46,63913.0,88.2613,88.4303,88.2275,88.2866,63913.0
2019-05-28 11:50:00,104.44,104.49,104.19,104.25,17713.0,88.2697,88.312,88.0584,88.1092,17713.0
2019-05-28 11:55:00,104.26,104.44,104.19,104.39,19060.0,88.1176,88.2697,88.0584,88.2275,19060.0
2019-05-28 12:00:00,104.38,104.68,104.35,104.62,18470.0,88.219,88.4726,88.1937,88.4219,18470.0
2019-05-28 12:05:00,104.64,104.73,104.6,104.6,16713.0,88.4388,88.5148,88.405,88.405,16713.0
2019-05-28 12:10:00,104.61,104.67,104.58,104.63,13779.0,88.4134,88.4641,88.3881,88.4303,13779.0
2019-05-28 12:15:00,104.64,104.66,104.47,104.52,13217.0,88.4388,88.4557,88.2951,88.3374,13217.0
2019-05-28 12:20:00,104.49,104.61,104.46,104.46,12029.0,88.312,88.4134,88.2866,88.2866,12029.0
2019-05-28 12:25:00,104.48,104.5,104.38,104.38,11092.0,88.3035,88.3204,88.219,88.219,11092.0
2019-05-28 12:30:00,104.38,104.5,104.32,104.36,16035.0,88.219,88.3204,88.1683,88.2021,16035.0
2019-05-28 12:35:00,104.34,104.47,104.29,104.41,15815.0,88.1852,88.2951,88.143,88.2444,15815.0
2019-05-28 12:40:00,104.4,104.4,104.2,104.2,13518.0,88.2359,88.2359,88.0669,88.0669,13518.0
2019-05-28 12:45:00,104.19,104.33,104.11,104.27,17358.0,88.0584,88.1768,87.9908,88.1261,17358.0
2019-05-28 12:50:00,104.23,104.3,104.16,104.19,22369.0,88.0923,88.1514,88.0331,88.0584,22369.0
2019-05-28 12:55:00,104.19,104.28,104.06,104.11,15368.0,88.0584,88.1345,87.9486,87.9908,15368.0
2019-05-28 13:00:00,104.09,104.19,104.08,104.12,21387.0,87.9739,88.0584,87.9655,87.9993,21387.0
2019-05-28 13:05:00,104.13,104.21,104.1,104.16,20069.0,88.0077,88.0753,87.9824,88.0331,20069.0
2019-05-28 13:10:00,104.17,104.27,104.12,104.21,11985.0,88.0415,88.1261,87.9993,88.0753,11985.0
2019-05-28 13:15:00,104.21,104.3,104.17,104.19,10690.0,88.0753,88.1514,88.0415,88.0584,10690.0
2019-05-28 13:20:00,104.19,104.31,104.19,104.29,22978.0,88.0584,88.1599,88.0584,88.143,22978.0
2019-05-28 13:25:00,104.29,104.31,104.14,104.15,12206.0,88.143,88.1599,88.0162,88.0246,12206.0
2019-05-28 13:30:00,104.15,104.38,104.14,104.33,12820.0,88.0246,88.219,88.0162,88.1768,12820.0
2019-05-28 13:35:00,104.33,104.38,104.23,104.32,11763.0,88.1768,88.219,88.0923,88.1683,11763.0
2019-05-28 13:40:00,104.34,104.45,104.3,104.31,15703.0,88.1852,88.2782,88.1514,88.1599,15703.0
2019-05-28 13:45:00,104.32,104.35,104.28,104.31,10067.0,88.1683,88.1937,88.1345,88.1599,10067.0
2019-05-28 13:50:00,104.3,104.35,104.23,104.23,10830.0,88.1514,88.1937,88.0923,88.0923,10830.0
2019-05-28 13:55:00,104.26,104.4,104.25,104.35,12751.0,88.1176,88.2359,88.1092,88.1937,12751.0
2019-05-28 14:00:00,104.34,104.37,104.24,104.25,21395.0,88.1852,88.2106,88.1007,88.1092,21395.0
2019-05-28 14:05:00,104.28,104.34,104.2,104.3,15167.0,88.1345,88.1852,88.0669,88.1514,15167.0
2019-05-28 14:10:00,104.29,104.38,104.21,104.27,16119.0,88.143,88.219,88.0753,88.1261,16119.0
2019-05-28 14:15:00,104.27,104.29,104.16,104.18,17811.0,88.1261,88.143,88.0331,88.05,17811.0
2019-05-28 14:20:00,104.16,104.2,104.11,104.18,20034.0,88.0331,88.0669,87.9908,88.05,20034.0
2019-05-28 14:25:00,104.16,104.16,104.04,104.07,24962.0,88.0331,88.0331,87.9317,87.957,24962.0
2019-05-28 14:30:00,104.05,104.15,104.0,104.09,29760.0,87.9401,88.0246,87.8979,87.9739,29760.0
2019-05-28 14:35:00,104.08,104.12,104.03,104.03,14442.0,87.9655,87.9993,87.9232,87.9232,14442.0
2019-05-28 14:40:00,104.03,104.04,103.82,103.87,24374.0,87.9232,87.9317,87.7457,87.788,24374.0
2019-05-28 14:45:00,103.87,103.98,103.86,103.92,35246.0,87.788,87.881,87.7795,87.8302,35246.0
2019-05-28 14:50:00,103.91,103.93,103.75,103.77,23621.0,87.8218,87.8387,87.6866,87.7035,23621.0
2019-05-28 14:55:00,103.79,103.97,103.79,103.97,23044.0,87.7204,87.8725,87.7204,87.8725,23044.0
2019-05-28 15:00:00,103.96,103.96,103.75,103.79,30006.0,87.8641,87.8641,87.6866,87.7204,30006.0
2019-05-28 15:05:00,103.8,103.85,103.73,103.74,41103.0,87.7288,87.7711,87.6697,87.6781,41103.0
2019-05-28 15:10:00,103.73,103.76,103.57,103.69,31863.0,87.6697,87.695,87.5344,87.6359,31863.0
2019-05-28 15:15:00,103.69,103.76,103.66,103.75,18620.0,87.6359,87.695,87.6105,87.6866,18620.0
2019-05-28 15:20:00,103.75,103.89,103.69,103.89,25146.0,87.6866,87.8049,87.6359,87.8049,25146.0
2019-05-28 15:25:00,103.89,103.97,103.62,103.64,35767.0,87.8049,87.8725,87.5767,87.5936,35767.0
2019-05-28 15:30:00,103.64,103.79,103.55,103.55,49936.0,87.5936,87.7204,87.5175,87.5175,49936.0
2019-05-28 15:35:00,103.55,103.6,103.44,103.59,68980.0,87.5175,87.5598,87.4246,87.5513,68980.0
2019-05-28 15:40:00,103.58,103.58,103.37,103.4,84977.0,87.5429,87.5429,87.3654,87.3908,84977.0
2019-05-28 15:45:00,103.4,103.58,103.39,103.45,85511.0,87.3908,87.5429,87.3823,87.433,85511.0
2019-05-28 15:50:00,103.45,103.75,103.45,103.73,93690.0,87.433,87.6866,87.433,87.6697,93690.0
2019-05-28 15:55:00,103.74,103.75,103.15,103.18,550662.0,87.6781,87.6866,87.1795,87.2048,550662.0
2019-05-29 09:30:00,102.66,102.75,101.57,102.61,123700.0,86.7653,86.8414,85.8441,86.7231,123700.0
2019-05-29 09:35:00,102.64,102.93,102.5,102.68,61014.0,86.7484,86.9935,86.6301,86.7822,61014.0
2019-05-29 09:40:00,102.66,103.16,102.4,102.99,69348.0,86.7653,87.1879,86.5456,87.0442,69348.0
2019-05-29 09:45:00,102.97,103.16,102.83,103.06,51881.0,87.0273,87.1879,86.909,87.1034,51881.0
2019-05-29 09:50:00,103.02,103.02,102.69,102.81,47472.0,87.0696,87.0696,86.7907,86.8921,47472.0
2019-05-29 09:55:00,102.81,103.08,102.68,103.0,93678.0,86.8921,87.1203,86.7822,87.0527,93678.0
2019-05-29 10:00:00,103.01,103.8,102.98,103.8,83765.0,87.0611,87.7288,87.0358,87.7288,83765.0
2019-05-29 10:05:00,103.83,103.96,103.65,103.94,62919.0,87.7542,87.8641,87.6021,87.8472,62919.0
2019-05-29 10:10:00,103.93,103.97,103.65,103.97,57421.0,87.8387,87.8725,87.6021,87.8725,57421.0
2019-05-29 10:15:00,103.97,104.38,103.97,104.26,48850.0,87.8725,88.219,87.8725,88.1176,48850.0
2019-05-29 10:20:00,104.29,104.4,104.13,104.25,85570.0,88.143,88.2359,88.0077,88.1092,85570.0
2019-05-29 10:25:00,104.24,104.71,104.23,104.59,60238.0,88.1007,88.4979,88.0923,88.3965,60238.0
2019-05-29 10:30:00,104.59,104.69,104.49,104.57,85090.0,88.3965,88.481,88.312,88.3796,85090.0
2019-05-29 10:35:00,104.57,104.76,104.53,104.58,90978.0,88.3796,88.5402,88.3458,88.3881,90978.0
2019-05-29 10:40:00,104.56,104.9,104.44,104.83,61927.0,88.3712,88.6585,88.2697,88.5994,61927.0
2019-05-29 10:45:00,104.85,104.86,104.52,104.86,77150.0,88.6163,88.6247,88.3374,88.6247,77150.0
2019-05-29 10:50:00,104.85,104.85,104.49,104.52,64571.0,88.6163,88.6163,88.312,88.3374,64571.0
2019-05-29 10:55:00,104.51,104.57,104.26,104.28,65339.0,88.3289,88.3796,88.1176,88.1345,65339.0
2019-05-29 11:00:00,104.29,104.29,103.96,104.18,71209.0,88.143,88.143,87.8641,88.05,71209.0
2019-05-29 11:05:00,104.11,104.28,104.0,104.07,31271.0,87.9908,88.1345,87.8979,87.957,31271.0
2019-05-29 11:10:00,104.1,104.1,103.69,103.72,37557.0,87.9824,87.9824,87.6359,87.6612,37557.0
2019-05-29 11:15:00,103.69,104.01,103.69,103.92,30643.0,87.6359,87.9063,87.6359,87.8302,30643.0
2019-05-29 11:20:00,103.86,103.89,103.51,103.52,20666.0,87.7795,87.8049,87.4837,87.4922,20666.0
2019-05-29 11:25:00,103.5,103.71,103.47,103.67,22623.0,87.4753,87.6528,87.4499,87.619,22623.0
2019-05-29 11:30:00,103.67,103.81,103.64,103.81,23075.0,87.619,87.7373,87.5936,87.7373,23075.0
2019-05-29 11:35:00,103.82,103.9,103.56,103.56,27241.0,87.7457,87.8133,87.526,87.526,27241.0
2019-05-29 11:40:00,103.56,103.62,103.35,103.51,38979.0,87.526,87.5767,87.3485,87.4837,38979.0
2019-05-29 11:45:00,103.5,103.86,103.5,103.86,20840.0,87.4753,87.7795,87.4753,87.7795,20840.0
2019-05-29 11:50:00,103.85,103.88,103.46,103.52,26326.0,87.7711,87.7964,87.4415,87.4922,26326.0
2019-05-29 11:55:00,103.53,103.79,103.46,103.75,26311.0,87.5006,87.7204,87.4415,87.6866,26311.0
2019-05-29 12:00:00,103.73,103.93,103.65,103.9,15823.0,87.6697,87.8387,87.6021,87.8133,15823.0
2019-05-29 12:05:00,103.92,103.98,103.85,103.97,17999.0,87.8302,87.881,87.7711,87.8725,17999.0
2019-05-29 12:10:00,103.97,103.97,103.79,103.81,29620.0,87.8725,87.8725,87.7204,87.7373,29620.0
2019-05-29 12:15:00,103.81,103.86,103.73,103.8,28470.0,87.7373,87.7795,87.6697,87.7288,28470.0
2019-05-29 12:20:00,103.8,103.91,103.69,103.69,58998.0,87.7288,87.8218,87.6359,87.6359,58998.0
2019-05-29 12:25:00,103.67,104.09,103.67,104.04,43796.0,87.619,87.9739,87.619,87.9317,43796.0
2019-05-29 12:30:00,104.02,104.16,104.01,104.1,27409.0,87.9148,88.0331,87.9063,87.9824,27409.0
2019-05-29 12:35:00,104.1,104.3,104.05,104.2,29758.0,87.9824,88.1514,87.9401,88.0669,29758.0
2019-05-29 12:40:00,104.21,104.37,104.12,104.32,20721.0,88.0753,88.2106,87.9993,88.1683,20721.0
2019-05-29 12:45:00,104.33,104.36,104.24,104.3,23582.0,88.1768,88.2021,88.1007,88.1514,23582.0
2019-05-29 12:50:00,104.3,104.32,104.06,104.13,17867.0,88.1514,88.1683,87.9486,88.0077,17867.0
2019-05-29 12:55:00,104.12,104.12,103.86,103.92,41733.0,87.9993,87.9993,87.7795,87.8302,41733.0
2019-05-29 13:00:00,103.94,103.96,103.82,103.92,32031.0,87.8472,87.8641,87.7457,87.8302,32031.0
2019-05-29 13:05:00,103.9,104.34,103.82,104.31,43818.0,87.8133,88.1852,87.7457,88.1599,43818.0
2019-05-29 13:10:00,104.32,104.53,104.32,104.35,21311.0,88.1683,88.3458,88.1683,88.1937,21311.0
2019-05-29 13:15:00,104.35,104.4,104.27,104.29,24044.0,88.1937,88.2359,88.1261,88.143,24044.0
2019-05-29 13:20:00,104.31,104.45,104.25,104.43,37706.0,88.1599,88.2782,88.1092,88.2613,37706.0
2019-05-29 13:25:00,104.44,104.48,104.3,104.43,23346.0,88.2697,88.3035,88.1514,88.2613,23346.0
2019-05-29 13:30:00,104.42,104.5,104.39,104.47,21714.0,88.2528,88.3204,88.2275,88.2951,21714.0
2019-05-29 13:35:00,104.46,104.46,104.31,104.38,16741.0,88.2866,88.2866,88.1599,88.219,16741.0
2019-05-29 13:40:00,104.4,104.44,104.16,104.18,15842.0,88.2359,88.2697,88.0331,88.05,15842.0
2019-05-29 13:45:00,104.19,104.36,104.16,104.3,21740.0,88.0584,88.2021,88.0331,88.1514,21740.0
2019-05-29 13:50:00,104.32,104.4,104.09,104.1,20824.0,88.1683,88.2359,87.9739,87.9824,20824.0
2019-05-29 13:55:00,104.12,104.21,104.09,104.09,12282.0,87.9993,88.0753,87.9739,87.9739,12282.0
2019-05-29 14:00:00,104.08,104.29,104.07,104.19,11303.0,87.9655,88.143,87.957,88.0584,11303.0
2019-05-29 14:05:00,104.19,104.22,104.06,104.07,19120.0,88.0584,88.0838,87.9486,87.957,19120.0
2019-05-29 14:10:00,104.1,104.17,104.07,104.14,15963.0,87.9824,88.0415,87.957,88.0162,15963.0
2019-05-29 14:15:00,104.12,104.22,104.06,104.17,13715.0,87.9993,88.0838,87.9486,88.0415,13715.0
2019-05-29 14:20:00,104.15,104.22,104.12,104.16,18449.0,88.0246,88.0838,87.9993,88.0331,18449.0
2019-05-29 14:25:00,104.13,104.19,104.05,104.16,17598.0,88.0077,88.0584,87.9401,88.0331,17598.0
2019-05-29 14:30:00,104.15,104.15,103.93,104.02,32439.0,88.0246,88.0246,87.8387,87.9148,32439.0
2019-05-29 14:35:00,104.01,104.01,103.87,103.88,17461.0,87.9063,87.9063,87.788,87.7964,17461.0
2019-05-29 14:40:00,103.82,103.82,103.58,103.61,14265.0,87.7457,87.7457,87.5429,87.5682,14265.0
2019-05-29 14:45:00,103.63,103.76,103.63,103.73,13761.0,87.5851,87.695,87.5851,87.6697,13761.0
2019-05-29 14:50:00,103.73,103.74,103.5,103.51,21557.0,87.6697,87.6781,87.4753,87.4837,21557.0
2019-05-29 14:55:00,103.48,103.82,103.46,103.75,24039.0,87.4584,87.7457,87.4415,87.6866,24039.0
2019-05-29 15:00:00,103.75,103.77,103.55,103.64,29471.0,87.6866,87.7035,87.5175,87.5936,29471.0
2019-05-29 15:05:00,103.63,103.73,103.54,103.73,16928.0,87.5851,87.6697,87.5091,87.6697,16928.0
2019-05-29 15:10:00,103.71,103.91,103.61,103.91,20292.0,87.6528,87.8218,87.5682,87.8218,20292.0
2019-05-29 15:15:00,103.89,103.9,103.76,103.81,21149.0,87.8049,87.8133,87.695,87.7373,21149.0
2019-05-29 15:20:00,103.82,104.08,103.79,104.0,27674.0,87.7457,87.9655,87.7204,87.8979,27674.0
2019-05-29 15:25:00,103.99,104.14,103.99,104.13,32265.0,87.8894,88.0162,87.8894,88.0077,32265.0
2019-05-29 15:30:00,104.13,104.41,104.1,104.41,53499.0,88.0077,88.2444,87.9824,88.2444,53499.0
2019-05-29 15:35:00,104.43,104.54,104.34,104.5,54460.0,88.2613,88.3543,88.1852,88.3204,54460.0
2019-05-29 15:40:00,104.51,104.63,104.47,104.53,54194.0,88.3289,88.4303,88.2951,88.3458,54194.0
2019-05-29 15:45:00,104.53,104.6,104.3,104.34,46613.0,88.3458,88.405,88.1514,88.1852,46613.0
2019-05-29 15:50:00,104.33,104.35,104.15,104.34,82904.0,88.1768,88.1937,88.0246,88.1852,82904.0
2019-05-29 15:55:00,104.35,104.37,104.08,104.08,380557.0,88.1937,88.2106,87.9655,87.9655,380557.0
2019-05-30 09:30:00,104.48,105.61,104.13,105.41,107217.0,88.3035,89.2586,88.0077,89.0896,107217.0
2019-05-30 09:35:00,105.45,106.1,105.35,106.0,35558.0,89.1234,89.6727,89.0388,89.5882,35558.0
2019-05-30 09:40:00,106.0,106.05,105.27,105.64,37082.0,89.5882,89.6305,88.9712,89.2839,37082.0
2019-05-30 09:45:00,105.55,105.62,105.28,105.33,25166.0,89.2079,89.267,88.9797,89.0219,25166.0
2019-05-30 09:50:00,105.33,105.7,105.24,105.47,29746.0,89.0219,89.3347,88.9459,89.1403,29746.0
2019-05-30 09:55:00,105.46,105.68,105.33,105.68,33149.0,89.1318,89.3177,89.0219,89.3177,33149.0
2019-05-30 10:00:00,105.65,105.74,105.56,105.67,22087.0,89.2924,89.3685,89.2163,89.3093,22087.0
2019-05-30 10:05:00,105.67,105.67,105.45,105.46,27171.0,89.3093,89.3093,89.1234,89.1318,27171.0
2019-05-30 10:10:00,105.45,105.71,105.43,105.51,27719.0,89.1234,89.3431,89.1065,89.1741,27719.0
2019-05-30 10:15:00,105.51,105.55,105.38,105.45,17391.0,89.1741,89.2079,89.0642,89.1234,17391.0
2019-05-30 10:20:00,105.45,105.58,105.37,105.51,26026.0,89.1234,89.2332,89.0557,89.1741,26026.0
2019-05-30 10:25:00,105.54,105.58,105.44,105.52,36113.0,89.1994,89.2332,89.1149,89.1825,36113.0
2019-05-30 10:30:00,105.59,105.96,105.57,105.87,36257.0,89.2417,89.5544,89.2248,89.4783,36257.0
2019-05-30 10:35:00,105.85,105.91,105.53,105.69,39556.0,89.4614,89.5121,89.191,89.3262,39556.0
2019-05-30 10:40:00,105.69,105.99,105.64,105.85,29691.0,89.3262,89.5798,89.2839,89.4614,29691.0
2019-05-30 10:45:00,105.82,105.94,105.74,105.79,25395.0,89.4361,89.5375,89.3685,89.4107,25395.0
2019-05-30 10:50:00,105.81,105.81,105.54,105.59,25350.0,89.4276,89.4276,89.1994,89.2417,25350.0
2019-05-30 10:55:00,105.59,105.69,105.57,105.61,19952.0,89.2417,89.3262,89.2248,89.2586,19952.0
2019-05-30 11:00:00,105.6,105.63,105.34,105.48,32382.0,89.2501,89.2755,89.0304,89.1487,32382.0
2019-05-30 11:05:00,105.49,105.67,105.41,105.67,20746.0,89.1572,89.3093,89.0896,89.3093,20746.0
2019-05-30 11:10:00,105.65,105.74,105.53,105.71,19808.0,89.2924,89.3685,89.191,89.3431,19808.0
2019-05-30 11:15:00,105.71,105.74,105.49,105.51,21724.0,89.3431,89.3685,89.1572,89.1741,21724.0
2019-05-30 11:20:00,105.52,105.53,105.28,105.33,22948.0,89.1825,89.191,88.9797,89.0219,22948.0
2019-05-30 11:25:00,105.34,105.48,105.33,105.42,17395.0,89.0304,89.1487,89.0219,89.098,17395.0
2019-05-30 11:30:00,105.45,105.46,105.19,105.21,18109.0,89.1234,89.1318,88.9036,88.9205,18109.0
2019-05-30 11:35:00,105.22,105.33,105.21,105.32,21437.0,88.929,89.0219,88.9205,89.0135,21437.0
2019-05-30 11:40:00,105.31,105.45,105.18,105.19,17922.0,89.005,89.1234,88.8952,88.9036,17922.0
2019-05-30 11:45:00,105.19,105.27,105.18,105.26,16291.0,88.9036,88.9712,88.8952,88.9628,16291.0
2019-05-30 11:50:00,105.26,105.28,105.11,105.23,22385.0,88.9628,88.9797,88.836,88.9374,22385.0
2019-05-30 11:55:00,105.24,105.33,105.19,105.32,23650.0,88.9459,89.0219,88.9036,89.0135,23650.0
2019-05-30 12:00:00,105.35,105.45,105.33,105.41,16702.0,89.0388,89.1234,89.0219,89.0896,16702.0
2019-05-30 12:05:00,105.39,105.45,105.29,105.32,23693.0,89.0726,89.1234,88.9881,89.0135,23693.0
2019-05-30 12:10:00,105.33,105.38,105.23,105.26,48455.0,89.0219,89.0642,88.9374,88.9628,48455.0
2019-05-30 12:15:00,105.29,105.36,105.2,105.21,10839.0,88.9881,89.0473,88.9121,88.9205,10839.0
2019-05-30 12:20:00,105.23,105.6,105.2,105.54,18721.0,88.9374,89.2501,88.9121,89.1994,18721.0
2019-05-30 12:25:00,105.55,105.55,105.41,105.42,14754.0,89.2079,89.2079,89.0896,89.098,14754.0
2019-05-30 12:30:00,105.42,105.46,105.28,105.38,17370.0,89.098,89.1318,88.9797,89.0642,17370.0
2019-05-30 12:35:00,105.37,105.61,105.37,105.56,18874.0,89.0557,89.2586,89.0557,89.2163,18874.0
2019-05-30 12:40:00,105.6,105.72,105.58,105.67,12600.0,89.2501,89.3516,89.2332,89.3093,12600.0
2019-05-30 12:45:00,105.64,105.65,105.55,105.6,10494.0,89.2839,89.2924,89.2079,89.2501,10494.0
2019-05-30 12:50:00,105.61,105.72,105.56,105.56,17765.0,89.2586,89.3516,89.2163,89.2163,17765.0
2019-05-30 12:55:00,105.55,105.55,105.45,105.48,5083.0,89.2079,89.2079,89.1234,89.1487,5083.0
2019-05-30 13:00:00,105.51,105.55,105.41,105.43,6912.0,89.1741,89.2079,89.0896,89.1065,6912.0
2019-05-30 13:05:00,105.37,105.4,105.21,105.39,24152.0,89.0557,89.0811,88.9205,89.0726,24152.0
2019-05-30 13:10:00,105.38,105.44,105.33,105.37,13904.0,89.0642,89.1149,89.0219,89.0557,13904.0
2019-05-30 13:15:00,105.38,105.4,105.24,105.29,7012.0,89.0642,89.0811,88.9459,88.9881,7012.0
2019-05-30 13:20:00,105.29,105.31,105.23,105.25,12355.0,88.9881,89.005,88.9374,88.9543,12355.0
2019-05-30 13:25:00,105.26,105.26,105.17,105.25,8457.0,88.9628,88.9628,88.8867,88.9543,8457.0
2019-05-30 13:30:00,105.25,105.29,105.12,105.12,14635.0,88.9543,88.9881,88.8445,88.8445,14635.0
2019-05-30 13:35:00,105.14,105.28,105.04,105.23,30190.0,88.8614,88.9797,88.7768,88.9374,30190.0
2019-05-30 13:40:00,105.23,105.31,105.17,105.22,26422.0,88.9374,89.005,88.8867,88.929,26422.0
2019-05-30 13:45:00,105.23,105.34,105.21,105.32,19071.0,88.9374,89.0304,88.9205,89.0135,19071.0
2019-05-30 13:50:00,105.33,105.37,105.27,105.31,11089.0,89.0219,89.0557,88.9712,89.005,11089.0
2019-05-30 13:55:00,105.32,105.41,105.32,105.34,12541.0,89.0135,89.0896,89.0135,89.0304,12541.0
2019-05-30 14:00:00,105.35,105.5,105.33,105.43,14303.0,89.0388,89.1656,89.0219,89.1065,14303.0
2019-05-30 14:05:00,105.43,105.51,105.38,105.47,18278.0,89.1065,89.1741,89.0642,89.1403,18278.0
2019-05-30 14:10:00,105.5,105.51,105.27,105.28,16939.0,89.1656,89.1741,88.9712,88.9797,16939.0
2019-05-30 14:15:00,105.28,105.39,105.19,105.22,64421.0,88.9797,89.0726,88.9036,88.929,64421.0
2019-05-30 14:20:00,105.24,105.26,104.97,105.02,41243.0,88.9459,88.9628,88.7177,88.7599,41243.0
2019-05-30 14:25:00,105.01,105.11,104.98,105.05,16611.0,88.7515,88.836,88.7261,88.7853,16611.0
2019-05-30 14:30:00,105.06,105.06,104.92,104.93,152650.0,88.7937,88.7937,88.6754,88.6839,152650.0
2019-05-30 14:35:00,104.93,104.94,104.62,104.68,53129.0,88.6839,88.6923,88.4219,88.4726,53129.0
2019-05-30 14:40:00,104.68,104.79,104.68,104.74,64156.0,88.4726,88.5655,88.4726,88.5233,64156.0
2019-05-30 14:45:00,104.74,104.97,104.67,104.97,37498.0,88.5233,88.7177,88.4641,88.7177,37498.0
2019-05-30 14:50:00,104.95,105.06,104.87,105.04,19497.0,88.7008,88.7937,88.6332,88.7768,19497.0
2019-05-30 14:55:00,105.06,105.18,104.98,105.1,9681.0,88.7937,88.8952,88.7261,88.8276,9681.0
2019-05-30 15:00:00,105.08,105.11,104.92,104.96,19863.0,88.8106,88.836,88.6754,88.7092,19863.0
2019-05-30 15:05:00,104.94,105.04,104.82,104.9,22619.0,88.6923,88.7768,88.5909,88.6585,22619.0
2019-05-30 15:10:00,104.92,105.05,104.91,105.04,11634.0,88.6754,88.7853,88.667,88.7768,11634.0
2019-05-30 15:15:00,105.03,105.12,104.93,105.06,47351.0,88.7684,88.8445,88.6839,88.7937,47351.0
2019-05-30 15:20:00,105.03,105.09,104.96,105.08,15268.0,88.7684,88.8191,88.7092,88.8106,15268.0
2019-05-30 15:25:00,105.05,105.35,105.0,105.3,15866.0,88.7853,89.0388,88.743,88.9966,15866.0
2019-05-30 15:30:00,105.3,105.46,105.19,105.44,21789.0,88.9966,89.1318,88.9036,89.1149,21789.0
2019-05-30 15:35:00,105.44,105.69,105.42,105.63,38818.0,89.1149,89.3262,89.098,89.2755,38818.0
2019-05-30 15:40:00,105.6,105.62,105.41,105.47,27101.0,89.2501,89.267,89.0896,89.1403,27101.0
2019-05-30 15:45:00,105.44,105.5,105.36,105.49,38399.0,89.1149,89.1656,89.0473,89.1572,38399.0
2019-05-30 15:50:00,105.47,105.49,105.38,105.38,68694.0,89.1403,89.1572,89.0642,89.0642,68694.0
2019-05-30 15:55:00,105.38,105.49,105.32,105.45,189803.0,89.0642,89.1572,89.0135,89.1234,189803.0
2019-05-31 09:30:00,104.32,104.93,104.0,104.65,75464.0,88.1683,88.6839,87.8979,88.4472,75464.0
2019-05-31 09:35:00,104.65,104.82,104.48,104.67,35538.0,88.4472,88.5909,88.3035,88.4641,35538.0
2019-05-31 09:40:00,104.66,104.9,104.46,104.88,32312.0,88.4557,88.6585,88.2866,88.6416,32312.0
2019-05-31 09:45:00,104.82,105.15,104.78,104.81,38238.0,88.5909,88.8698,88.5571,88.5825,38238.0
2019-05-31 09:50:00,104.77,105.07,104.69,104.84,42878.0,88.5486,88.8022,88.481,88.6078,42878.0
2019-05-31 09:55:00,104.83,105.08,104.68,104.98,36673.0,88.5994,88.8106,88.4726,88.7261,36673.0
2019-05-31 10:00:00,104.96,105.04,104.68,104.94,42340.0,88.7092,88.7768,88.4726,88.6923,42340.0
2019-05-31 10:05:00,104.94,105.24,104.91,105.18,48496.0,88.6923,88.9459,88.667,88.8952,48496.0
2019-05-31 10:10:00,105.23,105.37,105.12,105.32,57898.0,88.9374,89.0557,88.8445,89.0135,57898.0
2019-05-31 10:15:00,105.34,105.71,105.31,105.6,68281.0,89.0304,89.3431,89.005,89.2501,68281.0
2019-05-31 10:20:00,105.59,105.87,105.48,105.78,48360.0,89.2417,89.4783,89.1487,89.4023,48360.0
2019-05-31 10:25:00,105.76,106.05,105.7,105.98,41647.0,89.3854,89.6305,89.3347,89.5713,41647.0
2019-05-31 10:30:00,106.0,106.12,105.85,106.04,50741.0,89.5882,89.6896,89.4614,89.622,50741.0
2019-05-31 10:35:00,106.03,106.07,105.78,105.78,23475.0,89.6136,89.6474,89.4023,89.4023,23475.0
2019-05-31 10:40:00,105.75,105.78,105.42,105.42,41910.0,89.3769,89.4023,89.098,89.098,41910.0
2019-05-31 10:45:00,105.43,105.89,105.39,105.82,28822.0,89.1065,89.4952,89.0726,89.4361,28822.0
2019-05-31 10:50:00,105.83,105.94,105.77,105.88,32271.0,89.4445,89.5375,89.3938,89.4868,32271.0
2019-05-31 10:55:00,105.93,106.02,105.77,105.96,16989.0,89.529,89.6051,89.3938,89.5544,16989.0
2019-05-31 11:00:00,105.95,105.96,105.45,105.54,45037.0,89.5459,89.5544,89.1234,89.1994,45037.0
2019-05-31 11:05:00,105.56,105.73,105.5,105.59,30915.0,89.2163,89.36,89.1656,89.2417,30915.0
2019-05-31 11:10:00,105.59,105.82,105.57,105.76,15121.0,89.2417,89.4361,89.2248,89.3854,15121.0
2019-05-31 11:15:00,105.74,105.87,105.67,105.78,16433.0,89.3685,89.4783,89.3093,89.4023,16433.0
2019-05-31 11:20:00,105.81,105.85,105.59,105.63,23233.0,89.4276,89.4614,89.2417,89.2755,23233.0
2019-05-31 11:25:00,105.63,105.81,105.59,105.8,22486.0,89.2755,89.4276,89.2417,89.4192,22486.0
2019-05-31 11:30:00,105.82,105.82,105.49,105.49,25138.0,89.4361,89.4361,89.1572,89.1572,25138.0
2019-05-31 11:35:00,105.5,105.77,105.5,105.75,33630.0,89.1656,89.3938,89.1656,89.3769,33630.0
2019-05-31 11:40:00,105.75,105.84,105.68,105.76,27366.0,89.3769,89.453,89.3177,89.3854,27366.0
2019-05-31 11:45:00,105.73,105.86,105.68,105.85,26808.0,89.36,89.4699,89.3177,89.4614,26808.0
2019-05-31 11:50:00,105.87,105.94,105.83,105.86,14134.0,89.4783,89.5375,89.4445,89.4699,14134.0
2019-05-31 11:55:00,105.86,105.9,105.65,105.75,18429.0,89.4699,89.5037,89.2924,89.3769,18429.0
2019-05-31 12:00:00,105.75,105.75,105.6,105.68,16696.0,89.3769,89.3769,89.2501,89.3177,16696.0
2019-05-31 12:05:00,105.69,105.74,105.54,105.56,13994.0,89.3262,89.3685,89.1994,89.2163,13994.0
2019-05-31 12:10:00,105.56,105.56,105.37,105.52,15454.0,89.2163,89.2163,89.0557,89.1825,15454.0
2019-05-31 12:15:00,105.55,105.55,105.42,105.46,15552.0,89.2079,89.2079,89.098,89.1318,15552.0
2019-05-31 12:20:00,105.45,105.48,105.15,105.16,21585.0,89.1234,89.1487,88.8698,88.8783,21585.0
2019-05-31 12:25:00,105.15,105.36,105.14,105.31,20391.0,88.8698,89.0473,88.8614,89.005,20391.0
2019-05-31 12:30:00,105.29,105.33,105.25,105.26,14125.0,88.9881,89.0219,88.9543,88.9628,14125.0
2019-05-31 12:35:00,105.25,105.34,105.18,105.22,14392.0,88.9543,89.0304,88.8952,88.929,14392.0
2019-05-31 12:40:00,105.25,105.31,105.11,105.11,14804.0,88.9543,89.005,88.836,88.836,14804.0
2019-05-31 12:45:00,105.07,105.26,105.04,105.23,16835.0,88.8022,88.9628,88.7768,88.9374,16835.0
2019-05-31 12:50:00,105.23,105.35,105.23,105.3,10628.0,88.9374,89.0388,88.9374,88.9966,10628.0
2019-05-31 12:55:00,105.31,105.32,105.11,105.17,23475.0,89.005,89.0135,88.836,88.8867,23475.0
2019-05-31 13:00:00,105.16,105.23,105.13,105.15,10195.0,88.8783,88.9374,88.8529,88.8698,10195.0
2019-05-31 13:05:00,105.15,105.31,105.14,105.31,7216.0,88.8698,89.005,88.8614,89.005,7216.0
2019-05-31 13:10:00,105.29,105.45,105.28,105.39,27866.0,88.9881,89.1234,88.9797,89.0726,27866.0
2019-05-31 13:15:00,105.39,105.39,105.18,105.19,24779.0,89.0726,89.0726,88.8952,88.9036,24779.0
2019-05-31 13:20:00,105.2,105.29,105.16,105.2,18025.0,88.9121,88.9881,88.8783,88.9121,18025.0
2019-05-31 13:25:00,105.2,105.27,105.15,105.24,8206.0,88.9121,88.9712,88.8698,88.9459,8206.0
2019-05-31 13:30:00,105.25,105.37,105.15,105.36,18165.0,88.9543,89.0557,88.8698,89.0473,18165.0
2019-05-31 13:35:00,105.36,105.39,105.3,105.35,14228.0,89.0473,89.0726,88.9966,89.0388,14228.0
2019-05-31 13:40:00,105.34,105.39,105.28,105.31,15433.0,89.0304,89.0726,88.9797,89.005,15433.0
2019-05-31 13:45:00,105.32,105.41,105.27,105.4,15103.0,89.0135,89.0896,88.9712,89.0811,15103.0
2019-05-31 13:50:00,105.4,105.4,105.14,105.25,19260.0,89.0811,89.0811,88.8614,88.9543,19260.0
2019-05-31 13:55:00,105.26,105.3,105.23,105.24,16860.0,88.9628,88.9966,88.9374,88.9459,16860.0
2019-05-31 14:00:00,105.23,105.31,105.02,105.03,24410.0,88.9374,89.005,88.7599,88.7684,24410.0
2019-05-31 14:05:00,105.0,105.1,104.97,105.08,16365.0,88.743,88.8276,88.7177,88.8106,16365.0
2019-05-31 14:10:00,105.08,105.1,104.95,104.97,23355.0,88.8106,88.8276,88.7008,88.7177,23355.0
2019-05-31 14:15:00,105.0,105.08,104.82,104.87,26776.0,88.743,88.8106,88.5909,88.6332,26776.0
2019-05-31 14:20:00,104.87,104.96,104.76,104.94,18956.0,88.6332,88.7092,88.5402,88.6923,18956.0
2019-05-31 14:25:00,104.95,104.96,104.87,104.93,21193.0,88.7008,88.7092,88.6332,88.6839,21193.0
2019-05-31 14:30:00,104.91,104.91,104.68,104.72,27582.0,88.667,88.667,88.4726,88.5064,27582.0
2019-05-31 14:35:00,104.69,104.75,104.65,104.71,16499.0,88.481,88.5317,88.4472,88.4979,16499.0
2019-05-31 14:40:00,104.69,104.9,104.66,104.9,27177.0,88.481,88.6585,88.4557,88.6585,27177.0
2019-05-31 14:45:00,104.92,105.02,104.75,104.77,29978.0,88.6754,88.7599,88.5317,88.5486,29978.0
2019-05-31 14:50:00,104.77,104.97,104.77,104.93,20450.0,88.5486,88.7177,88.5486,88.6839,20450.0
2019-05-31 14:55:00,104.93,104.93,104.81,104.82,19574.0,88.6839,88.6839,88.5825,88.5909,19574.0
2019-05-31 15:00:00,104.8,104.81,104.62,104.66,32446.0,88.574,88.5825,88.4219,88.4557,32446.0
2019-05-31 15:05:00,104.66,104.74,104.65,104.7,16808.0,88.4557,88.5233,88.4472,88.4895,16808.0
2019-05-31 15:10:00,104.71,104.73,104.65,104.73,14101.0,88.4979,88.5148,88.4472,88.5148,14101.0
2019-05-31 15:15:00,104.72,104.79,104.61,104.61,21827.0,88.5064,88.5655,88.4134,88.4134,21827.0
2019-05-31 15:20:00,104.61,104.62,104.46,104.59,33143.0,88.4134,88.4219,88.2866,88.3965,33143.0
2019-05-31 15:25:00,104.58,104.63,104.44,104.62,32958.0,88.3881,88.4303,88.2697,88.4219,32958.0
2019-05-31 15:30:00,104.61,104.69,104.46,104.58,37662.0,88.4134,88.481,88.2866,88.3881,37662.0
2019-05-31 15:35:00,104.58,104.58,104.34,104.43,43208.0,88.3881,88.3881,88.1852,88.2613,43208.0
2019-05-31 15:40:00,104.43,104.57,104.43,104.54,72762.0,88.2613,88.3796,88.2613,88.3543,72762.0
2019-05-31 15:45:00,104.54,104.73,104.53,104.65,64323.0,88.3543,88.5148,88.3458,88.4472,64323.0
2019-05-31 15:50:00,104.65,104.69,104.57,104.58,85838.0,88.4472,88.481,88.3796,88.3881,85838.0
2019-05-31 15:55:00,104.57,104.57,104.26,104.3,338019.0,88.3796,88.3796,88.1176,88.1514,338019.0
2019-06-03 09:30:00,105.1,106.25,104.81,105.16,168176.0,88.8276,89.7995,88.5825,88.8783,168176.0
2019-06-03 09:35:00,105.07,105.88,105.01,105.54,85922.0,88.8022,89.4868,88.7515,89.1994,85922.0
2019-06-03 09:40:00,105.54,106.01,105.5,105.71,45781.0,89.1994,89.5967,89.1656,89.3431,45781.0
2019-06-03 09:45:00,105.73,106.13,105.64,105.95,40785.0,89.36,89.6981,89.2839,89.5459,40785.0
2019-06-03 09:50:00,106.0,106.19,105.9,105.94,28556.0,89.5882,89.7488,89.5037,89.5375,28556.0
2019-06-03 09:55:00,105.99,106.11,105.83,105.97,29130.0,89.5798,89.6812,89.4445,89.5628,29130.0
2019-06-03 10:00:00,105.94,106.04,105.44,106.01,113050.0,89.5375,89.622,89.1149,89.5967,113050.0
2019-06-03 10:05:00,105.99,106.42,105.91,106.38,43133.0,89.5798,89.9432,89.5121,89.9094,43133.0
2019-06-03 10:10:00,106.35,106.42,106.19,106.36,31730.0,89.884,89.9432,89.7488,89.8925,31730.0
2019-06-03 10:15:00,106.33,106.61,106.29,106.51,56290.0,89.8671,90.1038,89.8333,90.0192,56290.0
2019-06-03 10:20:00,106.45,106.62,106.33,106.48,56120.0,89.9685,90.1122,89.8671,89.9939,56120.0
2019-06-03 10:25:00,106.46,106.64,106.41,106.59,20983.0,89.977,90.1291,89.9347,90.0869,20983.0
2019-06-03 10:30:00,106.59,106.71,106.56,106.65,51221.0,90.0869,90.1883,90.0615,90.1376,51221.0
2019-06-03 10:35:00,106.68,106.83,106.56,106.78,55631.0,90.1629,90.2897,90.0615,90.2474,55631.0
2019-06-03 10:40:00,106.73,106.85,106.57,106.81,42451.0,90.2052,90.3066,90.07,90.2728,42451.0
2019-06-03 10:45:00,106.79,106.85,106.7,106.76,37982.0,90.2559,90.3066,90.1798,90.2305,37982.0
2019-06-03 10:50:00,106.75,106.77,106.59,106.72,37898.0,90.2221,90.239,90.0869,90.1967,37898.0
2019-06-03 10:55:00,106.69,106.98,106.69,106.91,33725.0,90.1714,90.4165,90.1714,90.3573,33725.0
2019-06-03 11:00:00,106.9,106.93,106.76,106.91,65608.0,90.3489,90.3742,90.2305,90.3573,65608.0
2019-06-03 11:05:00,106.91,106.91,106.58,106.62,51272.0,90.3573,90.3573,90.0784,90.1122,51272.0
2019-06-03 11:10:00,106.59,106.66,106.26,106.26,29283.0,90.0869,90.146,89.8079,89.8079,29283.0
2019-06-03 11:15:00,106.26,106.33,106.08,106.28,38646.0,89.8079,89.8671,89.6558,89.8249,38646.0
2019-06-03 11:20:00,106.28,106.42,106.24,106.24,38559.0,89.8249,89.9432,89.791,89.791,38559.0
2019-06-03 11:25:00,106.25,106.31,106.19,106.3,21552.0,89.7995,89.8502,89.7488,89.8418,21552.0
2019-06-03 11:30:00,106.27,106.37,106.2,106.2,17468.0,89.8164,89.9009,89.7572,89.7572,17468.0
2019-06-03 11:35:00,106.2,106.23,105.96,105.98,17005.0,89.7572,89.7826,89.5544,89.5713,17005.0
2019-06-03 11:40:00,105.96,106.07,105.78,106.06,27406.0,89.5544,89.6474,89.4023,89.6389,27406.0
2019-06-03 11:45:00,106.08,106.14,105.85,105.91,19192.0,89.6558,89.7065,89.4614,89.5121,19192.0
2019-06-03 11:50:00,105.91,106.02,105.85,105.93,26009.0,89.5121,89.6051,89.4614,89.529,26009.0
2019-06-03 11:55:00,105.96,105.96,105.64,105.67,34502.0,89.5544,89.5544,89.2839,89.3093,34502.0
2019-06-03 12:00:00,105.65,105.76,105.46,105.5,21557.0,89.2924,89.3854,89.1318,89.1656,21557.0
2019-06-03 12:05:00,105.48,105.48,105.24,105.32,41557.0,89.1487,89.1487,88.9459,89.0135,41557.0
2019-06-03 12:10:00,105.3,105.37,105.09,105.25,38357.0,88.9966,89.0557,88.8191,88.9543,38357.0
2019-06-03 12:15:00,105.24,105.36,105.12,105.24,25775.0,88.9459,89.0473,88.8445,88.9459,25775.0
2019-06-03 12:20:00,105.21,105.29,105.01,105.02,24867.0,88.9205,88.9881,88.7515,88.7599,24867.0
2019-06-03 12:25:00,105.02,105.21,105.02,105.08,13558.0,88.7599,88.9205,88.7599,88.8106,13558.0
2019-06-03 12:30:00,105.1,105.2,104.95,104.98,9407.0,88.8276,88.9121,88.7008,88.7261,9407.0
2019-06-03 12:35:00,104.97,105.33,104.97,105.25,22490.0,88.7177,89.0219,88.7177,88.9543,22490.0
2019-06-03 12:40:00,105.25,105.33,105.19,105.31,14902.0,88.9543,89.0219,88.9036,89.005,14902.0
2019-06-03 12:45:00,105.32,105.48,105.3,105.42,20594.0,89.0135,89.1487,88.9966,89.098,20594.0
2019-06-03 12:50:00,105.38,105.38,105.2,105.29,20774.0,89.0642,89.0642,88.9121,88.9881,20774.0
2019-06-03 12:55:00,105.34,105.43,105.25,105.25,11058.0,89.0304,89.1065,88.9543,88.9543,11058.0
2019-06-03 13:00:00,105.27,105.35,105.05,105.34,16394.0,88.9712,89.0388,88.7853,89.0304,16394.0
2019-06-03 13:05:00,105.35,105.47,105.28,105.47,10759.0,89.0388,89.1403,88.9797,89.1403,10759.0
2019-06-03 13:10:00,105.44,105.56,105.37,105.53,12670.0,89.1149,89.2163,89.0557,89.191,12670.0
2019-06-03 13:15:00,105.53,105.63,105.5,105.63,26232.0,89.191,89.2755,89.1656,89.2755,26232.0
2019-06-03 13:20:00,105.64,105.7,105.46,105.54,28299.0,89.2839,89.3347,89.1318,89.1994,28299.0
2019-06-03 13:25:00,105.59,106.33,105.58,105.98,77269.0,89.2417,89.8671,89.2332,89.5713,77269.0
2019-06-03 13:30:00,105.97,105.98,105.28,105.37,32930.0,89.5628,89.5713,88.9797,89.0557,32930.0
2019-06-03 13:35:00,105.36,105.44,105.08,105.08,21346.0,89.0473,89.1149,88.8106,88.8106,21346.0
2019-06-03 13:40:00,105.11,105.42,105.04,105.31,16327.0,88.836,89.098,88.7768,89.005,16327.0
2019-06-03 13:45:00,105.31,105.45,105.21,105.26,15471.0,89.005,89.1234,88.9205,88.9628,15471.0
2019-06-03 13:50:00,105.24,105.43,105.2,105.34,9559.0,88.9459,89.1065,88.9121,89.0304,9559.0
2019-06-03 13:55:00,105.34,105.69,105.3,105.64,12926.0,89.0304,89.3262,88.9966,89.2839,12926.0
2019-06-03 14:00:00,105.67,105.87,105.57,105.72,18326.0,89.3093,89.4783,89.2248,89.3516,18326.0
2019-06-03 14:05:00,105.69,105.77,105.59,105.71,12773.0,89.3262,89.3938,89.2417,89.3431,12773.0
2019-06-03 14:10:00,105.71,105.73,105.54,105.64,32733.0,89.3431,89.36,89.1994,89.2839,32733.0
2019-06-03 14:15:00,105.6,105.63,105.46,105.54,54584.0,89.2501,89.2755,89.1318,89.1994,54584.0
2019-06-03 14:20:00,105.53,105.63,105.44,105.51,26432.0,89.191,89.2755,89.1149,89.1741,26432.0
2019-06-03 14:25:00,105.51,105.57,105.39,105.48,17380.0,89.1741,89.2248,89.0726,89.1487,17380.0
2019-06-03 14:30:00,105.52,105.64,105.25,105.28,23666.0,89.1825,89.2839,88.9543,88.9797,23666.0
2019-06-03 14:35:00,105.28,105.31,105.08,105.16,16390.0,88.9797,89.005,88.8106,88.8783,16390.0
2019-06-03 14:40:00,105.15,105.22,105.03,105.1,31240.0,88.8698,88.929,88.7684,88.8276,31240.0
2019-06-03 14:45:00,105.13,105.24,105.01,105.01,20723.0,88.8529,88.9459,88.7515,88.7515,20723.0
2019-06-03 14:50:00,105.0,105.04,104.88,104.92,26266.0,88.743,88.7768,88.6416,88.6754,26266.0
2019-06-03 14:55:00,104.95,105.06,104.82,104.96,24375.0,88.7008,88.7937,88.5909,88.7092,24375.0
2019-06-03 15:00:00,104.97,104.99,104.65,104.71,38067.0,88.7177,88.7346,88.4472,88.4979,38067.0
2019-06-03 15:05:00,104.73,104.93,104.69,104.81,31869.0,88.5148,88.6839,88.481,88.5825,31869.0
2019-06-03 15:10:00,104.83,104.93,104.59,104.93,38352.0,88.5994,88.6839,88.3965,88.6839,38352.0
2019-06-03 15:15:00,104.98,105.08,104.92,105.01,29648.0,88.7261,88.8106,88.6754,88.7515,29648.0
2019-06-03 15:20:00,105.03,105.24,104.95,105.13,30619.0,88.7684,88.9459,88.7008,88.8529,30619.0
2019-06-03 15:25:00,105.1,105.1,104.7,104.82,62978.0,88.8276,88.8276,88.4895,88.5909,62978.0
2019-06-03 15:30:00,104.79,104.82,104.6,104.79,60097.0,88.5655,88.5909,88.405,88.5655,60097.0
2019-06-03 15:35:00,104.79,105.04,104.77,104.93,48506.0,88.5655,88.7768,88.5486,88.6839,48506.0
2019-06-03 15:40:00,104.94,105.15,104.92,105.11,57583.0,88.6923,88.8698,88.6754,88.836,57583.0
2019-06-03 15:45:00,105.12,105.19,104.97,105.05,79708.0,88.8445,88.9036,88.7177,88.7853,79708.0
2019-06-03 15:50:00,105.04,105.42,105.04,105.19,100707.0,88.7768,89.098,88.7768,88.9036,100707.0
2019-06-03 15:55:00,105.2,105.34,105.11,105.15,264495.0,88.9121,89.0304,88.836,88.8698,264495.0
2019-06-04 09:30:00,107.1,107.62,107.09,107.45,139608.0,90.5179,90.9574,90.5094,90.8137,139608.0
2019-06-04 09:35:00,107.61,107.76,106.95,106.95,78482.0,90.9489,91.0757,90.3911,90.3911,78482.0
2019-06-04 09:40:00,106.95,107.05,106.77,106.91,52865.0,90.3911,90.4756,90.239,90.3573,52865.0
2019-06-04 09:45:00,106.91,106.93,106.51,106.52,49298.0,90.3573,90.3742,90.0192,90.0277,49298.0
2019-06-04 09:50:00,106.53,106.77,106.35,106.77,36139.0,90.0361,90.239,89.884,90.239,36139.0
2019-06-04 09:55:00,106.77,107.01,106.7,106.89,50711.0,90.239,90.4418,90.1798,90.3404,50711.0
2019-06-04 10:00:00,106.83,107.0,106.57,106.75,31366.0,90.2897,90.4334,90.07,90.2221,31366.0
2019-06-04 10:05:00,106.77,106.92,106.62,106.84,38113.0,90.239,90.3658,90.1122,90.2981,38113.0
2019-06-04 10:10:00,106.83,107.22,106.83,107.22,33670.0,90.2897,90.6193,90.2897,90.6193,33670.0
2019-06-04 10:15:00,107.25,107.41,107.13,107.37,36036.0,90.6447,90.7799,90.5432,90.7461,36036.0
2019-06-04 10:20:00,107.35,107.47,107.12,107.47,30836.0,90.7292,90.8306,90.5348,90.8306,30836.0
2019-06-04 10:25:00,107.47,107.82,107.45,107.68,37202.0,90.8306,91.1264,90.8137,91.0081,37202.0
2019-06-04 10:30:00,107.7,107.84,107.56,107.56,47723.0,91.025,91.1433,90.9067,90.9067,47723.0
2019-06-04 10:35:00,107.55,107.62,107.2,107.25,49451.0,90.8982,90.9574,90.6024,90.6447,49451.0
2019-06-04 10:40:00,107.24,107.34,107.19,107.23,36275.0,90.6362,90.7207,90.594,90.6278,36275.0
2019-06-04 10:45:00,107.22,107.32,107.1,107.2,35820.0,90.6193,90.7038,90.5179,90.6024,35820.0
2019-06-04 10:50:00,107.2,107.38,107.2,107.32,35719.0,90.6024,90.7545,90.6024,90.7038,35719.0
2019-06-04 10:55:00,107.34,107.65,107.34,107.54,40237.0,90.7207,90.9827,90.7207,90.8898,40237.0
2019-06-04 11:00:00,107.52,107.88,107.43,107.82,61768.0,90.8729,91.1771,90.7968,91.1264,61768.0
2019-06-04 11:05:00,107.81,108.04,107.8,107.97,37795.0,91.118,91.3124,91.1095,91.2532,37795.0
2019-06-04 11:10:00,108.01,108.13,107.96,107.97,36884.0,91.287,91.3884,91.2447,91.2532,36884.0
2019-06-04 11:15:00,107.97,107.99,107.83,107.96,24396.0,91.2532,91.2701,91.1349,91.2447,24396.0
2019-06-04 11:20:00,107.97,108.2,107.93,108.18,30700.0,91.2532,91.4476,91.2194,91.4307,30700.0
2019-06-04 11:25:00,108.17,108.4,108.14,108.33,26198.0,91.4222,91.6166,91.3969,91.5575,26198.0
2019-06-04 11:30:00,108.33,108.47,108.31,108.37,54957.0,91.5575,91.6758,91.5406,91.5913,54957.0
2019-06-04 11:35:00,108.36,108.48,108.31,108.47,29838.0,91.5828,91.6842,91.5406,91.6758,29838.0
2019-06-04 11:40:00,108.47,108.51,108.21,108.27,53804.0,91.6758,91.7096,91.456,91.5067,53804.0
2019-06-04 11:45:00,108.3,108.47,108.26,108.46,30527.0,91.5321,91.6758,91.4983,91.6673,30527.0
2019-06-04 11:50:00,108.45,108.48,108.29,108.32,46712.0,91.6589,91.6842,91.5236,91.549,46712.0
2019-06-04 11:55:00,108.35,108.52,108.34,108.4,54981.0,91.5744,91.718,91.5659,91.6166,54981.0
2019-06-04 12:00:00,108.41,108.48,108.18,108.19,35092.0,91.6251,91.6842,91.4307,91.4391,35092.0
2019-06-04 12:05:00,108.17,108.35,108.17,108.3,53364.0,91.4222,91.5744,91.4222,91.5321,53364.0
2019-06-04 12:10:00,108.29,108.33,108.17,108.3,33752.0,91.5236,91.5575,91.4222,91.5321,33752.0
2019-06-04 12:15:00,108.3,108.33,108.17,108.3,24505.0,91.5321,91.5575,91.4222,91.5321,24505.0
2019-06-04 12:20:00,108.32,108.38,108.28,108.3,15348.0,91.549,91.5997,91.5152,91.5321,15348.0
2019-06-04 12:25:00,108.31,108.38,108.24,108.36,21449.0,91.5406,91.5997,91.4814,91.5828,21449.0
2019-06-04 12:30:00,108.37,108.4,108.08,108.15,56372.0,91.5913,91.6166,91.3462,91.4053,56372.0
2019-06-04 12:35:00,108.16,108.21,108.1,108.15,13742.0,91.4138,91.456,91.3631,91.4053,13742.0
2019-06-04 12:40:00,108.16,108.3,108.13,108.3,12388.0,91.4138,91.5321,91.3884,91.5321,12388.0
2019-06-04 12:45:00,108.28,108.42,108.23,108.4,18308.0,91.5152,91.6335,91.4729,91.6166,18308.0
2019-06-04 12:50:00,108.41,108.51,108.39,108.47,22316.0,91.6251,91.7096,91.6082,91.6758,22316.0
2019-06-04 12:55:00,108.49,108.56,108.39,108.42,44624.0,91.6927,91.7518,91.6082,91.6335,44624.0
2019-06-04 13:00:00,108.39,108.64,108.37,108.57,18402.0,91.6082,91.8195,91.5913,91.7603,18402.0
2019-06-04 13:05:00,108.59,108.66,108.48,108.52,16416.0,91.7772,91.8364,91.6842,91.718,16416.0
2019-06-04 13:10:00,108.55,108.59,108.36,108.53,40252.0,91.7434,91.7772,91.5828,91.7265,40252.0
2019-06-04 13:15:00,108.53,108.68,108.51,108.62,66775.0,91.7265,91.8533,91.7096,91.8026,66775.0
2019-06-04 13:20:00,108.6,108.76,108.59,108.74,46713.0,91.7857,91.9209,91.7772,91.904,46713.0
2019-06-04 13:25:00,108.76,108.88,108.73,108.78,77748.0,91.9209,92.0223,91.8955,91.9378,77748.0
2019-06-04 13:30:00,108.77,108.83,108.75,108.78,16551.0,91.9293,91.98,91.9124,91.9378,16551.0
2019-06-04 13:35:00,108.77,108.83,108.63,108.68,31037.0,91.9293,91.98,91.811,91.8533,31037.0
2019-06-04 13:40:00,108.67,108.87,108.66,108.77,17574.0,91.8448,92.0138,91.8364,91.9293,17574.0
2019-06-04 13:45:00,108.76,108.8,108.74,108.77,11745.0,91.9209,91.9547,91.904,91.9293,11745.0
2019-06-04 13:50:00,108.77,108.8,108.69,108.7,18853.0,91.9293,91.9547,91.8617,91.8702,18853.0
2019-06-04 13:55:00,108.71,108.88,108.67,108.85,19499.0,91.8786,92.0223,91.8448,91.9969,19499.0
2019-06-04 14:00:00,108.83,108.92,108.78,108.87,19016.0,91.98,92.0561,91.9378,92.0138,19016.0
2019-06-04 14:05:00,108.87,108.87,108.73,108.81,40502.0,92.0138,92.0138,91.8955,91.9631,40502.0
2019-06-04 14:10:00,108.82,108.88,108.76,108.77,26527.0,91.9716,92.0223,91.9209,91.9293,26527.0
2019-06-04 14:15:00,108.78,108.8,108.64,108.67,32679.0,91.9378,91.9547,91.8195,91.8448,32679.0
2019-06-04 14:20:00,108.71,108.72,108.6,108.63,44791.0,91.8786,91.8871,91.7857,91.811,44791.0
2019-06-04 14:25:00,108.63,108.63,108.54,108.61,18073.0,91.811,91.811,91.7349,91.7941,18073.0
2019-06-04 14:30:00,108.59,108.6,108.45,108.53,67515.0,91.7772,91.7857,91.6589,91.7265,67515.0
2019-06-04 14:35:00,108.55,108.55,108.44,108.52,19557.0,91.7434,91.7434,91.6504,91.718,19557.0
2019-06-04 14:40:00,108.51,108.63,108.51,108.61,33769.0,91.7096,91.811,91.7096,91.7941,33769.0
2019-06-04 14:45:00,108.6,108.69,108.6,108.69,43074.0,91.7857,91.8617,91.7857,91.8617,43074.0
2019-06-04 14:50:00,108.68,108.77,108.59,108.7,29799.0,91.8533,91.9293,91.7772,91.8702,29799.0
2019-06-04 14:55:00,108.7,108.77,108.51,108.52,31978.0,91.8702,91.9293,91.7096,91.718,31978.0
2019-06-04 15:00:00,108.53,108.77,108.53,108.75,13328.0,91.7265,91.9293,91.7265,91.9124,13328.0
2019-06-04 15:05:00,108.74,108.82,108.74,108.8,19323.0,91.904,91.9716,91.904,91.9547,19323.0
2019-06-04 15:10:00,108.79,108.81,108.69,108.71,24406.0,91.9462,91.9631,91.8617,91.8786,24406.0
2019-06-04 15:15:00,108.71,108.76,108.7,108.71,24951.0,91.8786,91.9209,91.8702,91.8786,24951.0
2019-06-04 15:20:00,108.72,108.79,108.66,108.76,20573.0,91.8871,91.9462,91.8364,91.9209,20573.0
2019-06-04 15:25:00,108.76,108.84,108.75,108.83,17015.0,91.9209,91.9885,91.9124,91.98,17015.0
2019-06-04 15:30:00,108.82,108.84,108.75,108.81,30671.0,91.9716,91.9885,91.9124,91.9631,30671.0
2019-06-04 15:35:00,108.81,108.83,108.69,108.73,39410.0,91.9631,91.98,91.8617,91.8955,39410.0
2019-06-04 15:40:00,108.74,108.81,108.66,108.75,48059.0,91.904,91.9631,91.8364,91.9124,48059.0
2019-06-04 15:45:00,108.75,108.89,108.71,108.86,61309.0,91.9124,92.0308,91.8786,92.0054,61309.0
2019-06-04 15:50:00,108.85,109.15,108.85,109.13,99297.0,91.9969,92.2505,91.9969,92.2336,99297.0
2019-06-04 15:55:00,109.13,109.25,108.95,109.13,320365.0,92.2336,92.335,92.0815,92.2336,320365.0
2019-06-05 09:30:00,110.0,110.29,109.5,109.88,147514.0,92.9689,93.214,92.5463,92.8675,147514.0
2019-06-05 09:35:00,109.9,110.15,109.65,109.7,77145.0,92.8844,93.0957,92.6731,92.7153,77145.0
2019-06-05 09:40:00,109.68,109.68,108.95,108.97,54182.0,92.6984,92.6984,92.0815,92.0984,54182.0
2019-06-05 09:45:00,108.99,109.12,108.8,108.83,55825.0,92.1153,92.2251,91.9547,91.98,55825.0
2019-06-05 09:50:00,108.87,109.01,108.63,109.01,53803.0,92.0138,92.1322,91.811,92.1322,53803.0
2019-06-05 09:55:00,108.98,109.37,108.94,109.37,55670.0,92.1068,92.4364,92.073,92.4364,55670.0
2019-06-05 10:00:00,109.37,109.5,108.92,109.01,31449.0,92.4364,92.5463,92.0561,92.1322,31449.0
2019-06-05 10:05:00,109.01,109.13,108.74,108.79,47366.0,92.1322,92.2336,91.904,91.9462,47366.0
2019-06-05 10:10:00,108.81,109.04,108.71,108.96,29385.0,91.9631,92.1575,91.8786,92.0899,29385.0
2019-06-05 10:15:00,108.92,109.14,108.81,109.03,24554.0,92.0561,92.242,91.9631,92.1491,24554.0
2019-06-05 10:20:00,109.0,109.09,108.76,108.84,24809.0,92.1237,92.1998,91.9209,91.9885,24809.0
2019-06-05 10:25:00,108.83,108.85,108.68,108.7,26031.0,91.98,91.9969,91.8533,91.8702,26031.0
2019-06-05 10:30:00,108.67,108.67,108.42,108.66,48736.0,91.8448,91.8448,91.6335,91.8364,48736.0
2019-06-05 10:35:00,108.63,108.67,108.43,108.46,50448.0,91.811,91.8448,91.642,91.6673,50448.0
2019-06-05 10:40:00,108.49,108.7,108.25,108.31,50607.0,91.6927,91.8702,91.4898,91.5406,50607.0
2019-06-05 10:45:00,108.28,108.37,108.12,108.12,76668.0,91.5152,91.5913,91.38,91.38,76668.0
2019-06-05 10:50:00,108.1,108.15,108.02,108.07,86236.0,91.3631,91.4053,91.2955,91.3377,86236.0
2019-06-05 10:55:00,108.07,108.09,107.78,108.02,99343.0,91.3377,91.3546,91.0926,91.2955,99343.0
2019-06-05 11:00:00,108.03,108.74,107.96,108.64,91183.0,91.3039,91.904,91.2447,91.8195,91183.0
2019-06-05 11:05:00,108.66,108.76,108.52,108.56,28055.0,91.8364,91.9209,91.718,91.7518,28055.0
2019-06-05 11:10:00,108.6,108.97,108.58,108.92,23032.0,91.7857,92.0984,91.7687,92.0561,23032.0
2019-06-05 11:15:00,108.88,108.96,108.72,108.75,15618.0,92.0223,92.0899,91.8871,91.9124,15618.0
2019-06-05 11:20:00,108.79,109.17,108.71,109.12,12588.0,91.9462,92.2674,91.8786,92.2251,12588.0
2019-06-05 11:25:00,109.11,109.35,109.03,109.31,32154.0,92.2167,92.4195,92.1491,92.3857,32154.0
2019-06-05 11:30:00,109.31,109.4,109.18,109.19,28398.0,92.3857,92.4618,92.2759,92.2843,28398.0
2019-06-05 11:35:00,109.2,109.24,109.11,109.17,16394.0,92.2928,92.3266,92.2167,92.2674,16394.0
2019-06-05 11:40:00,109.17,109.21,109.08,109.11,19205.0,92.2674,92.3012,92.1913,92.2167,19205.0
2019-06-05 11:45:00,109.07,109.13,108.97,109.06,16312.0,92.1829,92.2336,92.0984,92.1744,16312.0
2019-06-05 11:50:00,109.08,109.2,109.02,109.08,24183.0,92.1913,92.2928,92.1406,92.1913,24183.0
2019-06-05 11:55:00,109.09,109.41,109.08,109.38,17101.0,92.1998,92.4702,92.1913,92.4449,17101.0
2019-06-05 12:00:00,109.37,109.49,109.11,109.14,19555.0,92.4364,92.5379,92.2167,92.242,19555.0
2019-06-05 12:05:00,109.15,109.23,109.06,109.22,24740.0,92.2505,92.3181,92.1744,92.3097,24740.0
2019-06-05 12:10:00,109.23,109.23,109.05,109.07,23208.0,92.3181,92.3181,92.166,92.1829,23208.0
2019-06-05 12:15:00,109.09,109.34,109.03,109.23,33499.0,92.1998,92.4111,92.1491,92.3181,33499.0
2019-06-05 12:20:00,109.23,109.5,109.23,109.41,29888.0,92.3181,92.5463,92.3181,92.4702,29888.0
2019-06-05 12:25:00,109.41,109.56,109.37,109.55,39842.0,92.4702,92.597,92.4364,92.5886,39842.0
2019-06-05 12:30:00,109.54,109.55,109.4,109.48,43942.0,92.5801,92.5886,92.4618,92.5294,43942.0
2019-06-05 12:35:00,109.41,109.59,109.41,109.51,11801.0,92.4702,92.6224,92.4702,92.5548,11801.0
2019-06-05 12:40:00,109.5,109.72,109.45,109.69,18342.0,92.5463,92.7322,92.504,92.7069,18342.0
2019-06-05 12:45:00,109.71,109.74,109.45,109.47,17924.0,92.7238,92.7491,92.504,92.521,17924.0
2019-06-05 12:50:00,109.47,109.63,109.47,109.57,10538.0,92.521,92.6562,92.521,92.6055,10538.0
2019-06-05 12:55:00,109.58,109.6,109.4,109.4,13349.0,92.6139,92.6308,92.4618,92.4618,13349.0
2019-06-05 13:00:00,109.41,109.61,109.41,109.58,7174.0,92.4702,92.6393,92.4702,92.6139,7174.0
2019-06-05 13:05:00,109.55,109.68,109.53,109.63,11647.0,92.5886,92.6984,92.5717,92.6562,11647.0
2019-06-05 13:10:00,109.65,109.76,109.64,109.76,21390.0,92.6731,92.7661,92.6646,92.7661,21390.0
2019-06-05 13:15:00,109.72,109.78,109.67,109.7,22728.0,92.7322,92.783,92.69,92.7153,22728.0
2019-06-05 13:20:00,109.69,109.75,109.66,109.74,12028.0,92.7069,92.7576,92.6815,92.7491,12028.0
2019-06-05 13:25:00,109.75,109.77,109.55,109.68,12790.0,92.7576,92.7745,92.5886,92.6984,12790.0
2019-06-05 13:30:00,109.67,109.67,109.44,109.55,29684.0,92.69,92.69,92.4956,92.5886,29684.0
2019-06-05 13:35:00,109.54,109.79,109.45,109.77,14347.0,92.5801,92.7914,92.504,92.7745,14347.0
2019-06-05 13:40:00,109.8,109.81,109.57,109.58,12363.0,92.7999,92.8083,92.6055,92.6139,12363.0
2019-06-05 13:45:00,109.59,109.61,109.4,109.44,17292.0,92.6224,92.6393,92.4618,92.4956,17292.0
2019-06-05 13:50:00,109.4,109.44,109.2,109.27,41855.0,92.4618,92.4956,92.2928,92.3519,41855.0
2019-06-05 13:55:00,109.26,109.35,109.18,109.35,9913.0,92.3435,92.4195,92.2759,92.4195,9913.0
2019-06-05 14:00:00,109.32,109.32,109.21,109.27,18167.0,92.3942,92.3942,92.3012,92.3519,18167.0
2019-06-05 14:05:00,109.28,109.31,109.19,109.31,9341.0,92.3604,92.3857,92.2843,92.3857,9341.0
2019-06-05 14:10:00,109.31,109.36,109.18,109.21,38750.0,92.3857,92.428,92.2759,92.3012,38750.0
2019-06-05 14:15:00,109.19,109.28,109.11,109.14,13847.0,92.2843,92.3604,92.2167,92.242,13847.0
2019-06-05 14:20:00,109.14,109.19,109.05,109.16,6465.0,92.242,92.2843,92.166,92.2589,6465.0
2019-06-05 14:25:00,109.19,109.19,109.07,109.12,17775.0,92.2843,92.2843,92.1829,92.2251,17775.0
2019-06-05 14:30:00,109.09,109.18,109.02,109.02,19358.0,92.1998,92.2759,92.1406,92.1406,19358.0
2019-06-05 14:35:00,109.02,109.1,108.99,109.06,19849.0,92.1406,92.2082,92.1153,92.1744,19849.0
2019-06-05 14:40:00,109.04,109.16,109.03,109.07,15330.0,92.1575,92.2589,92.1491,92.1829,15330.0
2019-06-05 14:45:00,109.07,109.1,108.98,109.0,18624.0,92.1829,92.2082,92.1068,92.1237,18624.0
2019-06-05 14:50:00,108.98,108.98,108.77,108.82,17958.0,92.1068,92.1068,91.9293,91.9716,17958.0
2019-06-05 14:55:00,108.82,108.89,108.77,108.84,16096.0,91.9716,92.0308,91.9293,91.9885,16096.0
2019-06-05 15:00:00,108.83,108.9,108.81,108.89,13449.0,91.98,92.0392,91.9631,92.0308,13449.0
2019-06-05 15:05:00,108.9,108.94,108.79,108.81,45258.0,92.0392,92.073,91.9462,91.9631,45258.0
2019-06-05 15:10:00,108.83,108.95,108.79,108.89,42546.0,91.98,92.0815,91.9462,92.0308,42546.0
2019-06-05 15:15:00,108.89,109.01,108.82,108.98,32230.0,92.0308,92.1322,91.9716,92.1068,32230.0
2019-06-05 15:20:00,109.0,109.11,108.92,109.06,24546.0,92.1237,92.2167,92.0561,92.1744,24546.0
2019-06-05 15:25:00,109.05,109.09,109.0,109.05,21017.0,92.166,92.1998,92.1237,92.166,21017.0
2019-06-05 15:30:00,109.02,109.03,108.8,108.98,35722.0,92.1406,92.1491,91.9547,92.1068,35722.0
2019-06-05 15:35:00,109.0,109.13,108.87,109.12,33037.0,92.1237,92.2336,92.0138,92.2251,33037.0
2019-06-05 15:40:00,109.14,109.37,109.14,109.35,35872.0,92.242,92.4364,92.242,92.4195,35872.0
2019-06-05 15:45:00,109.36,109.43,109.29,109.35,50250.0,92.428,92.4871,92.3688,92.4195,50250.0
2019-06-05 15:50:00,109.36,109.55,109.36,109.52,59713.0,92.428,92.5886,92.428,92.5632,59713.0
2019-06-05 15:55:00,109.52,109.68,109.33,109.45,341331.0,92.5632,92.6984,92.4026,92.504,341331.0
2019-06-06 09:30:00,109.55,110.22,109.51,109.96,55284.0,92.5886,93.1548,92.5548,92.9351,55284.0
2019-06-06 09:35:00,109.94,110.12,109.87,109.97,12446.0,92.9182,93.0703,92.859,92.9435,12446.0
2019-06-06 09:40:00,109.89,110.0,109.52,109.65,100788.0,92.8759,92.9689,92.5632,92.6731,100788.0
2019-06-06 09:45:00,109.64,109.65,109.45,109.61,15214.0,92.6646,92.6731,92.504,92.6393,15214.0
2019-06-06 09:50:00,109.64,109.65,109.3,109.37,12670.0,92.6646,92.6731,92.3773,92.4364,12670.0
2019-06-06 09:55:00,109.42,109.72,109.29,109.43,57608.0,92.4787,92.7322,92.3688,92.4871,57608.0
2019-06-06 10:00:00,109.43,109.75,109.32,109.32,112078.0,92.4871,92.7576,92.3942,92.3942,112078.0
2019-06-06 10:05:00,109.36,109.47,109.16,109.23,9515.0,92.428,92.521,92.2589,92.3181,9515.0
2019-06-06 10:10:00,109.22,109.41,109.2,109.28,10879.0,92.3097,92.4702,92.2928,92.3604,10879.0
2019-06-06 10:15:00,109.33,109.33,109.06,109.16,16791.0,92.4026,92.4026,92.1744,92.2589,16791.0
2019-06-06 10:20:00,109.2,109.2,108.97,109.0,17686.0,92.2928,92.2928,92.0984,92.1237,17686.0
2019-06-06 10:25:00,109.0,109.11,108.86,108.86,95111.0,92.1237,92.2167,92.0054,92.0054,95111.0
2019-06-06 10:30:00,108.84,109.2,108.79,109.16,46783.0,91.9885,92.2928,91.9462,92.2589,46783.0
2019-06-06 10:35:00,109.2,109.31,109.13,109.29,11499.0,92.2928,92.3857,92.2336,92.3688,11499.0
2019-06-06 10:40:00,109.29,109.34,109.18,109.19,7312.0,92.3688,92.4111,92.2759,92.2843,7312.0
2019-06-06 10:45:00,109.19,109.2,109.04,109.15,14190.0,92.2843,92.2928,92.1575,92.2505,14190.0
2019-06-06 10:50:00,109.14,109.27,108.98,109.1,38697.0,92.242,92.3519,92.1068,92.2082,38697.0
2019-06-06 10:55:00,109.1,109.18,109.0,109.03,9336.0,92.2082,92.2759,92.1237,92.1491,9336.0
2019-06-06 11:00:00,109.06,109.06,108.89,108.95,54101.0,92.1744,92.1744,92.0308,92.0815,54101.0
2019-06-06 11:05:00,108.94,109.21,108.91,109.01,65974.0,92.073,92.3012,92.0477,92.1322,65974.0
2019-06-06 11:10:00,109.04,109.12,108.83,108.98,68256.0,92.1575,92.2251,91.98,92.1068,68256.0
2019-06-06 11:15:00,108.98,109.22,108.94,109.19,29009.0,92.1068,92.3097,92.073,92.2843,29009.0
2019-06-06 11:20:00,109.17,109.25,109.08,109.22,45891.0,92.2674,92.335,92.1913,92.3097,45891.0
2019-06-06 11:25:00,109.21,109.34,109.16,109.34,10473.0,92.3012,92.4111,92.2589,92.4111,10473.0
2019-06-06 11:30:00,109.33,109.55,109.29,109.51,53331.0,92.4026,92.5886,92.3688,92.5548,53331.0
2019-06-06 11:35:00,109.53,109.59,109.42,109.44,20635.0,92.5717,92.6224,92.4787,92.4956,20635.0
2019-06-06 11:40:00,109.41,109.51,109.26,109.26,10134.0,92.4702,92.5548,92.3435,92.3435,10134.0
2019-06-06 11:45:00,109.31,109.39,109.07,109.1,13194.0,92.3857,92.4533,92.1829,92.2082,13194.0
2019-06-06 11:50:00,109.13,109.3,109.13,109.29,7895.0,92.2336,92.3773,92.2336,92.3688,7895.0
2019-06-06 11:55:00,109.26,109.35,109.23,109.33,15691.0,92.3435,92.4195,92.3181,92.4026,15691.0
2019-06-06 12:00:00,109.33,109.49,109.27,109.45,12464.0,92.4026,92.5379,92.3519,92.504,12464.0
2019-06-06 12:05:00,109.43,109.46,109.33,109.4,11451.0,92.4871,92.5125,92.4026,92.4618,11451.0
2019-06-06 12:10:00,109.35,109.41,109.28,109.4,9810.0,92.4195,92.4702,92.3604,92.4618,9810.0
2019-06-06 12:15:00,109.4,109.59,109.33,109.56,9793.0,92.4618,92.6224,92.4026,92.597,9793.0
2019-06-06 12:20:00,109.57,109.58,109.44,109.47,7055.0,92.6055,92.6139,92.4956,92.521,7055.0
2019-06-06 12:25:00,109.48,109.51,109.42,109.45,7765.0,92.5294,92.5548,92.4787,92.504,7765.0
2019-06-06 12:30:00,109.46,109.57,109.42,109.57,8355.0,92.5125,92.6055,92.4787,92.6055,8355.0
2019-06-06 12:35:00,109.52,109.52,109.36,109.37,6391.0,92.5632,92.5632,92.428,92.4364,6391.0
2019-06-06 12:40:00,109.37,109.5,109.37,109.48,4821.0,92.4364,92.5463,92.4364,92.5294,4821.0
2019-06-06 12:45:00,109.49,109.7,109.46,109.7,14196.0,92.5379,92.7153,92.5125,92.7153,14196.0
2019-06-06 12:50:00,109.69,109.69,109.51,109.55,10256.0,92.7069,92.7069,92.5548,92.5886,10256.0
2019-06-06 12:55:00,109.57,109.64,109.54,109.64,5605.0,92.6055,92.6646,92.5801,92.6646,5605.0
2019-06-06 13:00:00,109.66,109.68,109.58,109.62,13098.0,92.6815,92.6984,92.6139,92.6477,13098.0
2019-06-06 13:05:00,109.62,109.66,109.49,109.52,9866.0,92.6477,92.6815,92.5379,92.5632,9866.0
2019-06-06 13:10:00,109.5,109.67,109.49,109.66,6813.0,92.5463,92.69,92.5379,92.6815,6813.0
2019-06-06 13:15:00,109.66,109.7,109.53,109.56,10920.0,92.6815,92.7153,92.5717,92.597,10920.0
2019-06-06 13:20:00,109.54,109.56,109.49,109.55,7935.0,92.5801,92.597,92.5379,92.5886,7935.0
2019-06-06 13:25:00,109.55,109.6,109.52,109.53,11698.0,92.5886,92.6308,92.5632,92.5717,11698.0
2019-06-06 13:30:00,109.54,109.58,109.54,109.56,6820.0,92.5801,92.6139,92.5801,92.597,6820.0
2019-06-06 13:35:00,109.58,109.63,109.54,109.55,6756.0,92.6139,92.6562,92.5801,92.5886,6756.0
2019-06-06 13:40:00,109.54,109.58,109.53,109.55,5231.0,92.5801,92.6139,92.5717,92.5886,5231.0
2019-06-06 13:45:00,109.56,109.57,109.5,109.53,8141.0,92.597,92.6055,92.5463,92.5717,8141.0
2019-06-06 13:50:00,109.52,109.55,109.47,109.53,7014.0,92.5632,92.5886,92.521,92.5717,7014.0
2019-06-06 13:55:00,109.51,109.56,109.48,109.52,7323.0,92.5548,92.597,92.5294,92.5632,7323.0
2019-06-06 14:00:00,109.5,109.54,109.45,109.48,11009.0,92.5463,92.5801,92.504,92.5294,11009.0
2019-06-06 14:05:00,109.47,109.49,109.43,109.45,7049.0,92.521,92.5379,92.4871,92.504,7049.0
2019-06-06 14:10:00,109.45,109.53,109.45,109.5,9641.0,92.504,92.5717,92.504,92.5463,9641.0
2019-06-06 14:15:00,109.46,109.52,109.43,109.47,9968.0,92.5125,92.5632,92.4871,92.521,9968.0
2019-06-06 14:20:00,109.48,109.51,109.41,109.45,8013.0,92.5294,92.5548,92.4702,92.504,8013.0
2019-06-06 14:25:00,109.48,109.5,109.36,109.39,9687.0,92.5294,92.5463,92.428,92.4533,9687.0
2019-06-06 14:30:00,109.39,109.96,109.39,109.87,28124.0,92.4533,92.9351,92.4533,92.859,28124.0
2019-06-06 14:35:00,109.91,109.91,109.7,109.83,14014.0,92.8928,92.8928,92.7153,92.8252,14014.0
2019-06-06 14:40:00,109.82,110.02,109.79,109.98,19538.0,92.8168,92.9858,92.7914,92.952,19538.0
2019-06-06 14:45:00,110.02,110.06,109.9,109.93,11978.0,92.9858,93.0196,92.8844,92.9097,11978.0
2019-06-06 14:50:00,109.95,109.99,109.91,109.91,16544.0,92.9266,92.9604,92.8928,92.8928,16544.0
2019-06-06 14:55:00,109.9,109.91,109.75,109.83,14990.0,92.8844,92.8928,92.7576,92.8252,14990.0
2019-06-06 15:00:00,109.85,109.92,109.82,109.87,12072.0,92.8421,92.9013,92.8168,92.859,12072.0
2019-06-06 15:05:00,109.87,109.98,109.83,109.94,12290.0,92.859,92.952,92.8252,92.9182,12290.0
2019-06-06 15:10:00,109.94,110.06,109.91,110.01,34005.0,92.9182,93.0196,92.8928,92.9773,34005.0
2019-06-06 15:15:00,110.02,110.25,110.02,110.21,21168.0,92.9858,93.1802,92.9858,93.1464,21168.0
2019-06-06 15:20:00,110.2,110.25,110.16,110.22,25148.0,93.1379,93.1802,93.1041,93.1548,25148.0
2019-06-06 15:25:00,110.25,110.36,110.2,110.32,21937.0,93.1802,93.2732,93.1379,93.2393,21937.0
2019-06-06 15:30:00,110.33,110.59,110.24,110.57,27581.0,93.2478,93.4675,93.1717,93.4506,27581.0
2019-06-06 15:35:00,110.56,110.67,110.47,110.54,61158.0,93.4422,93.5352,93.3661,93.4253,61158.0
2019-06-06 15:40:00,110.53,110.56,110.19,110.21,84292.0,93.4168,93.4422,93.1295,93.1464,84292.0
2019-06-06 15:45:00,110.18,110.31,110.16,110.27,816318.0,93.121,93.2309,93.1041,93.1971,816318.0
2019-06-06 15:50:00,110.28,110.47,110.13,110.17,64966.0,93.2055,93.3661,93.0788,93.1126,64966.0
2019-06-06 15:55:00,110.18,110.23,110.02,110.19,281727.0,93.121,93.1633,92.9858,93.1295,281727.0
2019-06-07 09:30:00,111.14,111.18,110.59,110.99,87697.0,93.9324,93.9662,93.4675,93.8056,87697.0
2019-06-07 09:35:00,111.03,111.18,110.7,110.84,34464.0,93.8394,93.9662,93.5605,93.6788,34464.0
2019-06-07 09:40:00,110.82,110.9,110.67,110.72,32153.0,93.6619,93.7295,93.5352,93.5774,32153.0
2019-06-07 09:45:00,110.7,110.97,110.62,110.96,88674.0,93.5605,93.7887,93.4929,93.7803,88674.0
2019-06-07 09:50:00,110.89,111.15,110.84,111.0,35502.0,93.7211,93.9408,93.6788,93.8141,35502.0
2019-06-07 09:55:00,111.04,111.18,111.01,111.07,19635.0,93.8479,93.9662,93.8225,93.8732,19635.0
2019-06-07 10:00:00,111.14,111.23,111.06,111.2,33472.0,93.9324,94.0085,93.8648,93.9831,33472.0
2019-06-07 10:05:00,111.24,111.41,111.15,111.26,90180.0,94.0169,94.1606,93.9408,94.0338,90180.0
2019-06-07 10:10:00,111.25,111.51,111.24,111.38,52798.0,94.0254,94.2451,94.0169,94.1352,52798.0
2019-06-07 10:15:00,111.38,111.43,111.19,111.32,29459.0,94.1352,94.1775,93.9746,94.0845,29459.0
2019-06-07 10:20:00,111.34,111.37,110.9,111.04,48008.0,94.1014,94.1268,93.7295,93.8479,48008.0
2019-06-07 10:25:00,111.02,111.13,110.89,111.07,15375.0,93.831,93.9239,93.7211,93.8732,15375.0
2019-06-07 10:30:00,111.1,111.34,110.94,111.17,52339.0,93.8986,94.1014,93.7634,93.9577,52339.0
2019-06-07 10:35:00,111.19,111.32,111.1,111.21,47461.0,93.9746,94.0845,93.8986,93.9915,47461.0
2019-06-07 10:40:00,111.2,111.34,111.19,111.23,30910.0,93.9831,94.1014,93.9746,94.0085,30910.0
2019-06-07 10:45:00,111.2,111.5,111.17,111.5,40784.0,93.9831,94.2366,93.9577,94.2366,40784.0
2019-06-07 10:50:00,111.5,111.74,111.46,111.62,17610.0,94.2366,94.4395,94.2028,94.3381,17610.0
2019-06-07 10:55:00,111.62,111.75,111.54,111.7,80383.0,94.3381,94.4479,94.2705,94.4057,80383.0
2019-06-07 11:00:00,111.68,111.83,111.59,111.61,40297.0,94.3888,94.5156,94.3127,94.3296,40297.0
2019-06-07 11:05:00,111.57,111.68,111.51,111.51,18186.0,94.2958,94.3888,94.2451,94.2451,18186.0
2019-06-07 11:10:00,111.51,111.63,111.48,111.48,10221.0,94.2451,94.3465,94.2197,94.2197,10221.0
2019-06-07 11:15:00,111.51,111.7,111.48,111.58,18359.0,94.2451,94.4057,94.2197,94.3043,18359.0
2019-06-07 11:20:00,111.58,111.65,111.48,111.5,15430.0,94.3043,94.3634,94.2197,94.2366,15430.0
2019-06-07 11:25:00,111.51,111.57,111.34,111.36,20831.0,94.2451,94.2958,94.1014,94.1183,20831.0
2019-06-07 11:30:00,111.39,111.61,111.39,111.53,17329.0,94.1437,94.3296,94.1437,94.262,17329.0
2019-06-07 11:35:00,111.51,111.57,111.38,111.5,11536.0,94.2451,94.2958,94.1352,94.2366,11536.0
2019-06-07 11:40:00,111.51,111.6,111.49,111.51,14595.0,94.2451,94.3212,94.2282,94.2451,14595.0
2019-06-07 11:45:00,111.55,111.57,111.43,111.52,27641.0,94.2789,94.2958,94.1775,94.2536,27641.0
2019-06-07 11:50:00,111.52,111.55,111.29,111.33,24791.0,94.2536,94.2789,94.0592,94.093,24791.0
2019-06-07 11:55:00,111.32,111.42,111.28,111.35,13934.0,94.0845,94.169,94.0507,94.1099,13934.0
2019-06-07 12:00:00,111.34,111.37,111.25,111.28,18453.0,94.1014,94.1268,94.0254,94.0507,18453.0
2019-06-07 12:05:00,111.3,111.33,111.21,111.27,21003.0,94.0676,94.093,93.9915,94.0423,21003.0
2019-06-07 12:10:00,111.3,111.35,111.21,111.29,18375.0,94.0676,94.1099,93.9915,94.0592,18375.0
2019-06-07 12:15:00,111.3,111.32,111.23,111.23,16131.0,94.0676,94.0845,94.0085,94.0085,16131.0
2019-06-07 12:20:00,111.24,111.48,111.23,111.47,28612.0,94.0169,94.2197,94.0085,94.2113,28612.0
2019-06-07 12:25:00,111.47,111.5,111.32,111.33,35668.0,94.2113,94.2366,94.0845,94.093,35668.0
2019-06-07 12:30:00,111.32,111.34,111.21,111.27,45462.0,94.0845,94.1014,93.9915,94.0423,45462.0
2019-06-07 12:35:00,111.28,111.28,111.16,111.24,13236.0,94.0507,94.0507,93.9493,94.0169,13236.0
2019-06-07 12:40:00,111.23,111.36,111.21,111.28,16305.0,94.0085,94.1183,93.9915,94.0507,16305.0
2019-06-07 12:45:00,111.29,111.29,111.17,111.26,19641.0,94.0592,94.0592,93.9577,94.0338,19641.0
2019-06-07 12:50:00,111.27,111.33,111.2,111.32,29654.0,94.0423,94.093,93.9831,94.0845,29654.0
2019-06-07 12:55:00,111.31,111.36,111.25,111.28,27648.0,94.0761,94.1183,94.0254,94.0507,27648.0
2019-06-07 13:00:00,111.3,111.31,111.22,111.26,24727.0,94.0676,94.0761,94.0,94.0338,24727.0
2019-06-07 13:05:00,111.27,111.31,111.18,111.24,32898.0,94.0423,94.0761,93.9662,94.0169,32898.0
2019-06-07 13:10:00,111.25,111.25,111.13,111.22,14756.0,94.0254,94.0254,93.9239,94.0,14756.0
2019-06-07 13:15:00,111.21,111.3,111.14,111.22,11879.0,93.9915,94.0676,93.9324,94.0,11879.0
2019-06-07 13:20:00,111.24,111.3,111.1,111.14,15794.0,94.0169,94.0676,93.8986,93.9324,15794.0
2019-06-07 13:25:00,111.16,111.22,111.11,111.15,17973.0,93.9493,94.0,93.907,93.9408,17973.0
2019-06-07 13:30:00,111.16,111.22,111.16,111.16,7341.0,93.9493,94.0,93.9493,93.9493,7341.0
2019-06-07 13:35:00,111.18,111.3,111.18,111.27,13254.0,93.9662,94.0676,93.9662,94.0423,13254.0
2019-06-07 13:40:00,111.28,111.3,111.17,111.26,12442.0,94.0507,94.0676,93.9577,94.0338,12442.0
2019-06-07 13:45:00,111.25,111.26,111.1,111.12,18905.0,94.0254,94.0338,93.8986,93.9155,18905.0
2019-06-07 13:50:00,111.13,111.16,111.07,111.11,11808.0,93.9239,93.9493,93.8732,93.907,11808.0
2019-06-07 13:55:00,111.11,111.19,111.08,111.19,12902.0,93.907,93.9746,93.8817,93.9746,12902.0
2019-06-07 14:00:00,111.16,111.17,111.03,111.11,16188.0,93.9493,93.9577,93.8394,93.907,16188.0
2019-06-07 14:05:00,111.1,111.14,111.03,111.11,14698.0,93.8986,93.9324,93.8394,93.907,14698.0
2019-06-07 14:10:00,111.1,111.31,111.08,111.29,12469.0,93.8986,94.0761,93.8817,94.0592,12469.0
2019-06-07 14:15:00,111.29,111.35,111.27,111.34,11012.0,94.0592,94.1099,94.0423,94.1014,11012.0
2019-06-07 14:20:00,111.33,111.46,111.27,111.46,13714.0,94.093,94.2028,94.0423,94.2028,13714.0
2019-06-07 14:25:00,111.44,111.46,111.31,111.38,14909.0,94.1859,94.2028,94.0761,94.1352,14909.0
2019-06-07 14:30:00,111.38,111.41,111.32,111.38,17113.0,94.1352,94.1606,94.0845,94.1352,17113.0
2019-06-07 14:35:00,111.38,111.39,111.33,111.35,18308.0,94.1352,94.1437,94.093,94.1099,18308.0
2019-06-07 14:40:00,111.35,111.36,111.25,111.27,16745.0,94.1099,94.1183,94.0254,94.0423,16745.0
2019-06-07 14:45:00,111.26,111.3,111.1,111.12,13173.0,94.0338,94.0676,93.8986,93.9155,13173.0
2019-06-07 14:50:00,111.12,111.25,111.08,111.17,22643.0,93.9155,94.0254,93.8817,93.9577,22643.0
2019-06-07 14:55:00,111.15,111.2,111.09,111.11,13256.0,93.9408,93.9831,93.8901,93.907,13256.0
2019-06-07 15:00:00,111.08,111.21,111.08,111.14,34669.0,93.8817,93.9915,93.8817,93.9324,34669.0
2019-06-07 15:05:00,111.14,111.15,111.07,111.1,47156.0,93.9324,93.9408,93.8732,93.8986,47156.0
2019-06-07 15:10:00,111.09,111.16,111.03,111.15,58997.0,93.8901,93.9493,93.8394,93.9408,58997.0
2019-06-07 15:15:00,111.15,111.17,111.08,111.08,32584.0,93.9408,93.9577,93.8817,93.8817,32584.0
2019-06-07 15:20:00,111.07,111.21,111.01,111.19,52304.0,93.8732,93.9915,93.8225,93.9746,52304.0
2019-06-07 15:25:00,111.19,111.25,111.15,111.19,38958.0,93.9746,94.0254,93.9408,93.9746,38958.0
2019-06-07 15:30:00,111.17,111.17,111.03,111.1,47950.0,93.9577,93.9577,93.8394,93.8986,47950.0
2019-06-07 15:35:00,111.11,111.13,111.07,111.11,40466.0,93.907,93.9239,93.8732,93.907,40466.0
2019-06-07 15:40:00,111.12,111.13,111.0,111.0,46369.0,93.9155,93.9239,93.8141,93.8141,46369.0
2019-06-07 15:45:00,111.0,111.13,110.96,111.08,53452.0,93.8141,93.9239,93.7803,93.8817,53452.0
2019-06-07 15:50:00,111.08,111.13,110.93,110.98,57528.0,93.8817,93.9239,93.7549,93.7972,57528.0
2019-06-07 15:55:00,110.97,111.35,110.97,111.19,606614.0,93.7887,94.1099,93.7887,93.9746,606614.0
2019-06-10 09:30:00,111.76,112.59,111.0,112.52,96791.0,94.4564,95.1579,93.8141,95.0987,96791.0
2019-06-10 09:35:00,112.49,112.73,112.24,112.28,20421.0,95.0734,95.2762,94.8621,94.8959,20421.0
2019-06-10 09:40:00,112.34,112.94,112.34,112.92,59342.0,94.9466,95.4537,94.9466,95.4368,59342.0
2019-06-10 09:45:00,112.94,112.98,112.7,112.86,75940.0,95.4537,95.4875,95.2509,95.3861,75940.0
2019-06-10 09:50:00,112.86,112.91,112.57,112.57,26938.0,95.3861,95.4283,95.141,95.141,26938.0
2019-06-10 09:55:00,112.61,113.19,112.61,113.09,89799.0,95.1748,95.665,95.1748,95.5805,89799.0
2019-06-10 10:00:00,113.12,113.27,113.03,113.15,51599.0,95.6058,95.7326,95.5298,95.6312,51599.0
2019-06-10 10:05:00,113.13,113.32,112.98,113.08,55612.0,95.6143,95.7749,95.4875,95.572,55612.0
2019-06-10 10:10:00,113.1,113.15,112.76,112.87,51942.0,95.5889,95.6312,95.3016,95.3945,51942.0
2019-06-10 10:15:00,112.86,113.12,112.85,113.09,37845.0,95.3861,95.6058,95.3776,95.5805,37845.0
2019-06-10 10:20:00,113.11,113.16,112.99,113.05,68922.0,95.5974,95.6396,95.496,95.5467,68922.0
2019-06-10 10:25:00,113.06,113.25,112.78,112.87,55358.0,95.5551,95.7157,95.3185,95.3945,55358.0
2019-06-10 10:30:00,112.88,112.98,112.7,112.96,37462.0,95.403,95.4875,95.2509,95.4706,37462.0
2019-06-10 10:35:00,112.96,112.96,112.78,112.8,39134.0,95.4706,95.4706,95.3185,95.3354,39134.0
2019-06-10 10:40:00,112.81,113.02,112.8,112.97,50121.0,95.3438,95.5213,95.3354,95.4791,50121.0
2019-06-10 10:45:00,112.96,113.25,112.95,113.03,57058.0,95.4706,95.7157,95.4621,95.5298,57058.0
2019-06-10 10:50:00,113.0,113.01,112.74,112.95,66737.0,95.5044,95.5129,95.2847,95.4621,66737.0
2019-06-10 10:55:00,112.9,112.91,112.75,112.82,24280.0,95.4199,95.4283,95.2931,95.3523,24280.0
2019-06-10 11:00:00,112.8,112.98,112.75,112.79,90866.0,95.3354,95.4875,95.2931,95.3269,90866.0
2019-06-10 11:05:00,112.8,112.96,112.72,112.85,47851.0,95.3354,95.4706,95.2678,95.3776,47851.0
2019-06-10 11:10:00,112.83,112.94,112.66,112.72,55457.0,95.3607,95.4537,95.217,95.2678,55457.0
2019-06-10 11:15:00,112.73,112.85,112.71,112.82,15100.0,95.2762,95.3776,95.2593,95.3523,15100.0
2019-06-10 11:20:00,112.82,112.9,112.74,112.79,21142.0,95.3523,95.4199,95.2847,95.3269,21142.0
2019-06-10 11:25:00,112.8,112.95,112.79,112.85,18100.0,95.3354,95.4621,95.3269,95.3776,18100.0
2019-06-10 11:30:00,112.85,113.04,112.85,112.96,30790.0,95.3776,95.5382,95.3776,95.4706,30790.0
2019-06-10 11:35:00,112.95,112.99,112.75,112.82,28339.0,95.4621,95.496,95.2931,95.3523,28339.0
2019-06-10 11:40:00,112.82,113.05,112.82,113.03,31537.0,95.3523,95.5467,95.3523,95.5298,31537.0
2019-06-10 11:45:00,113.04,113.06,112.84,112.92,128422.0,95.5382,95.5551,95.3692,95.4368,128422.0
2019-06-10 11:50:00,112.91,113.3,112.91,113.28,25336.0,95.4283,95.758,95.4283,95.7411,25336.0
2019-06-10 11:55:00,113.28,113.47,113.27,113.42,22029.0,95.7411,95.9016,95.7326,95.8594,22029.0
2019-06-10 12:00:00,113.43,113.5,113.34,113.5,15865.0,95.8678,95.927,95.7918,95.927,15865.0
2019-06-10 12:05:00,113.47,113.51,113.34,113.34,9978.0,95.9016,95.9354,95.7918,95.7918,9978.0
2019-06-10 12:10:00,113.34,113.43,113.34,113.37,11100.0,95.7918,95.8678,95.7918,95.8171,11100.0
2019-06-10 12:15:00,113.38,113.48,113.23,113.24,62194.0,95.8256,95.9101,95.6988,95.7072,62194.0
2019-06-10 12:20:00,113.24,113.24,112.98,113.04,18196.0,95.7072,95.7072,95.4875,95.5382,18196.0
2019-06-10 12:25:00,113.03,113.03,112.88,112.95,11993.0,95.5298,95.5298,95.403,95.4621,11993.0
2019-06-10 12:30:00,112.94,112.99,112.66,112.77,36575.0,95.4537,95.496,95.217,95.31,36575.0
2019-06-10 12:35:00,112.74,112.84,112.67,112.82,21494.0,95.2847,95.3692,95.2255,95.3523,21494.0
2019-06-10 12:40:00,112.8,112.94,112.8,112.9,16742.0,95.3354,95.4537,95.3354,95.4199,16742.0
2019-06-10 12:45:00,112.89,112.94,112.8,112.91,22443.0,95.4114,95.4537,95.3354,95.4283,22443.0
2019-06-10 12:50:00,112.91,112.93,112.84,112.92,15331.0,95.4283,95.4452,95.3692,95.4368,15331.0
2019-06-10 12:55:00,112.89,112.93,112.74,112.87,17640.0,95.4114,95.4452,95.2847,95.3945,17640.0
2019-06-10 13:00:00,112.88,113.05,112.86,112.98,30779.0,95.403,95.5467,95.3861,95.4875,30779.0
2019-06-10 13:05:00,112.96,113.02,112.92,112.97,14542.0,95.4706,95.5213,95.4368,95.4791,14542.0
2019-06-10 13:10:00,112.97,113.08,112.96,113.0,17251.0,95.4791,95.572,95.4706,95.5044,17251.0
2019-06-10 13:15:00,113.0,113.12,112.98,113.07,17619.0,95.5044,95.6058,95.4875,95.5636,17619.0
2019-06-10 13:20:00,113.07,113.11,112.96,113.0,30122.0,95.5636,95.5974,95.4706,95.5044,30122.0
2019-06-10 13:25:00,113.0,113.0,112.91,113.0,17743.0,95.5044,95.5044,95.4283,95.5044,17743.0
2019-06-10 13:30:00,113.0,113.11,112.99,113.05,16560.0,95.5044,95.5974,95.496,95.5467,16560.0
2019-06-10 13:35:00,113.04,113.05,112.99,113.0,10722.0,95.5382,95.5467,95.496,95.5044,10722.0
2019-06-10 13:40:00,113.01,113.06,112.88,112.88,24392.0,95.5129,95.5551,95.403,95.403,24392.0
2019-06-10 13:45:00,112.87,112.96,112.82,112.89,23843.0,95.3945,95.4706,95.3523,95.4114,23843.0
2019-06-10 13:50:00,112.87,112.92,112.81,112.89,13788.0,95.3945,95.4368,95.3438,95.4114,13788.0
2019-06-10 13:55:00,112.88,112.99,112.87,112.98,14416.0,95.403,95.496,95.3945,95.4875,14416.0
2019-06-10 14:00:00,112.98,113.01,112.77,112.84,29157.0,95.4875,95.5129,95.31,95.3692,29157.0
2019-06-10 14:05:00,112.86,112.9,112.8,112.85,9439.0,95.3861,95.4199,95.3354,95.3776,9439.0
2019-06-10 14:10:00,112.83,112.85,112.7,112.78,17360.0,95.3607,95.3776,95.2509,95.3185,17360.0
2019-06-10 14:15:00,112.76,112.76,112.62,112.68,12722.0,95.3016,95.3016,95.1832,95.234,12722.0
2019-06-10 14:20:00,112.69,112.87,112.67,112.82,14336.0,95.2424,95.3945,95.2255,95.3523,14336.0
2019-06-10 14:25:00,112.82,112.88,112.79,112.85,9282.0,95.3523,95.403,95.3269,95.3776,9282.0
2019-06-10 14:30:00,112.84,112.9,112.72,112.85,27544.0,95.3692,95.4199,95.2678,95.3776,27544.0
2019-06-10 14:35:00,112.82,112.96,112.79,112.95,24153.0,95.3523,95.4706,95.3269,95.4621,24153.0
2019-06-10 14:40:00,112.96,112.96,112.79,112.9,46023.0,95.4706,95.4706,95.3269,95.4199,46023.0
2019-06-10 14:45:00,112.9,113.03,112.9,112.95,21072.0,95.4199,95.5298,95.4199,95.4621,21072.0
2019-06-10 14:50:00,112.96,113.03,112.91,112.98,23699.0,95.4706,95.5298,95.4283,95.4875,23699.0
2019-06-10 14:55:00,112.97,113.07,112.94,113.07,17859.0,95.4791,95.5636,95.4537,95.5636,17859.0
2019-06-10 15:00:00,113.07,113.08,112.95,113.07,15434.0,95.5636,95.572,95.4621,95.5636,15434.0
2019-06-10 15:05:00,113.04,113.13,113.03,113.07,17833.0,95.5382,95.6143,95.5298,95.5636,17833.0
2019-06-10 15:10:00,113.06,113.09,112.88,112.88,16254.0,95.5551,95.5805,95.403,95.403,16254.0
2019-06-10 15:15:00,112.88,112.99,112.85,112.93,14180.0,95.403,95.496,95.3776,95.4452,14180.0
2019-06-10 15:20:00,112.96,112.97,112.84,112.93,30950.0,95.4706,95.4791,95.3692,95.4452,30950.0
2019-06-10 15:25:00,112.92,112.93,112.77,112.79,26742.0,95.4368,95.4452,95.31,95.3269,26742.0
2019-06-10 15:30:00,112.8,112.95,112.73,112.85,90581.0,95.3354,95.4621,95.2762,95.3776,90581.0
2019-06-10 15:35:00,112.86,112.86,112.73,112.75,34623.0,95.3861,95.3861,95.2762,95.2931,34623.0
2019-06-10 15:40:00,112.76,112.85,112.66,112.69,38260.0,95.3016,95.3776,95.217,95.2424,38260.0
2019-06-10 15:45:00,112.69,112.71,112.54,112.57,108904.0,95.2424,95.2593,95.1156,95.141,108904.0
2019-06-10 15:50:00,112.57,112.67,112.51,112.67,84968.0,95.141,95.2255,95.0903,95.2255,84968.0
2019-06-10 15:55:00,112.67,112.71,112.5,112.63,243202.0,95.2255,95.2593,95.0818,95.1917,243202.0
2019-06-11 09:30:00,114.31,114.34,113.67,113.89,92893.0,96.6116,96.6369,96.0707,96.2566,92893.0
2019-06-11 09:35:00,113.95,114.03,113.56,113.65,33295.0,96.3073,96.3749,95.9777,96.0538,33295.0
2019-06-11 09:40:00,113.62,113.82,113.57,113.73,70984.0,96.0284,96.1974,95.9862,96.1214,70984.0
2019-06-11 09:45:00,113.72,113.87,113.4,113.53,66782.0,96.1129,96.2397,95.8425,95.9523,66782.0
2019-06-11 09:50:00,113.56,113.69,113.48,113.63,67447.0,95.9777,96.0876,95.9101,96.0369,67447.0
2019-06-11 09:55:00,113.58,113.68,113.31,113.36,33075.0,95.9946,96.0791,95.7664,95.8087,33075.0
2019-06-11 10:00:00,113.38,113.75,113.38,113.75,50832.0,95.8256,96.1383,95.8256,96.1383,50832.0
2019-06-11 10:05:00,113.73,113.76,113.5,113.65,37815.0,96.1214,96.1467,95.927,96.0538,37815.0
2019-06-11 10:10:00,113.64,113.67,113.41,113.5,31548.0,96.0453,96.0707,95.8509,95.927,31548.0
2019-06-11 10:15:00,113.46,113.58,113.36,113.44,20911.0,95.8932,95.9946,95.8087,95.8763,20911.0
2019-06-11 10:20:00,113.45,113.54,113.31,113.4,39984.0,95.8847,95.9608,95.7664,95.8425,39984.0
2019-06-11 10:25:00,113.41,113.5,113.28,113.4,14949.0,95.8509,95.927,95.7411,95.8425,14949.0
2019-06-11 10:30:00,113.4,113.4,113.24,113.29,9980.0,95.8425,95.8425,95.7072,95.7495,9980.0
2019-06-11 10:35:00,113.32,113.38,113.18,113.38,60003.0,95.7749,95.8256,95.6565,95.8256,60003.0
2019-06-11 10:40:00,113.37,113.41,113.13,113.14,33086.0,95.8171,95.8509,95.6143,95.6227,33086.0
2019-06-11 10:45:00,113.15,113.34,113.14,113.27,15502.0,95.6312,95.7918,95.6227,95.7326,15502.0
2019-06-11 10:50:00,113.28,113.44,113.18,113.43,17395.0,95.7411,95.8763,95.6565,95.8678,17395.0
2019-06-11 10:55:00,113.41,113.59,113.33,113.59,13116.0,95.8509,96.0031,95.7833,96.0031,13116.0
2019-06-11 11:00:00,113.62,113.63,113.43,113.59,17597.0,96.0284,96.0369,95.8678,96.0031,17597.0
2019-06-11 11:05:00,113.56,113.74,113.54,113.7,12930.0,95.9777,96.1298,95.9608,96.096,12930.0
2019-06-11 11:10:00,113.67,113.77,113.56,113.57,11971.0,96.0707,96.1552,95.9777,95.9862,11971.0
2019-06-11 11:15:00,113.56,113.75,113.5,113.61,17399.0,95.9777,96.1383,95.927,96.02,17399.0
2019-06-11 11:20:00,113.62,113.64,113.52,113.58,23781.0,96.0284,96.0453,95.9439,95.9946,23781.0
2019-06-11 11:25:00,113.57,113.58,113.33,113.34,50157.0,95.9862,95.9946,95.7833,95.7918,50157.0
2019-06-11 11:30:00,113.34,113.44,113.27,113.32,13119.0,95.7918,95.8763,95.7326,95.7749,13119.0
2019-06-11 11:35:00,113.33,113.4,113.09,113.1,22018.0,95.7833,95.8425,95.5805,95.5889,22018.0
2019-06-11 11:40:00,113.11,113.24,113.01,113.1,41289.0,95.5974,95.7072,95.5129,95.5889,41289.0
2019-06-11 11:45:00,113.09,113.18,113.05,113.14,17801.0,95.5805,95.6565,95.5467,95.6227,17801.0
2019-06-11 11:50:00,113.17,113.31,113.13,113.27,44673.0,95.6481,95.7664,95.6143,95.7326,44673.0
2019-06-11 11:55:00,113.26,113.26,113.03,113.08,25999.0,95.7242,95.7242,95.5298,95.572,25999.0
2019-06-11 12:00:00,113.09,113.21,112.83,113.03,42341.0,95.5805,95.6819,95.3607,95.5298,42341.0
2019-06-11 12:05:00,113.02,113.06,112.87,112.92,19761.0,95.5213,95.5551,95.3945,95.4368,19761.0
2019-06-11 12:10:00,112.91,113.03,112.88,113.0,21343.0,95.4283,95.5298,95.403,95.5044,21343.0
2019-06-11 12:15:00,113.01,113.07,112.88,112.88,19902.0,95.5129,95.5636,95.403,95.403,19902.0
2019-06-11 12:20:00,112.88,112.92,112.82,112.86,9332.0,95.403,95.4368,95.3523,95.3861,9332.0
2019-06-11 12:25:00,112.85,112.85,112.58,112.59,33354.0,95.3776,95.3776,95.1494,95.1579,33354.0
2019-06-11 12:30:00,112.59,112.82,112.58,112.72,52873.0,95.1579,95.3523,95.1494,95.2678,52873.0
2019-06-11 12:35:00,112.76,112.79,112.62,112.62,17765.0,95.3016,95.3269,95.1832,95.1832,17765.0
2019-06-11 12:40:00,112.62,112.65,112.4,112.49,26099.0,95.1832,95.2086,94.9973,95.0734,26099.0
2019-06-11 12:45:00,112.5,112.59,112.3,112.33,22008.0,95.0818,95.1579,94.9128,94.9381,22008.0
2019-06-11 12:50:00,112.33,112.47,112.14,112.2,41390.0,94.9381,95.0565,94.7776,94.8283,41390.0
2019-06-11 12:55:00,112.18,112.23,112.0,112.17,26893.0,94.8114,94.8536,94.6592,94.8029,26893.0
2019-06-11 13:00:00,112.18,112.45,112.13,112.44,22233.0,94.8114,95.0396,94.7691,95.0311,22233.0
2019-06-11 13:05:00,112.46,112.5,112.39,112.43,27098.0,95.048,95.0818,94.9889,95.0227,27098.0
2019-06-11 13:10:00,112.45,112.63,112.39,112.56,10449.0,95.0396,95.1917,94.9889,95.1325,10449.0
2019-06-11 13:15:00,112.58,112.61,112.34,112.37,19243.0,95.1494,95.1748,94.9466,94.9719,19243.0
2019-06-11 13:20:00,112.35,112.35,112.08,112.13,33451.0,94.955,94.955,94.7268,94.7691,33451.0
2019-06-11 13:25:00,112.12,112.2,111.97,112.2,27838.0,94.7607,94.8283,94.6339,94.8283,27838.0
2019-06-11 13:30:00,112.19,112.32,112.14,112.32,8489.0,94.8198,94.9297,94.7776,94.9297,8489.0
2019-06-11 13:35:00,112.29,112.42,112.27,112.37,11363.0,94.9043,95.0142,94.8874,94.9719,11363.0
2019-06-11 13:40:00,112.34,112.37,112.24,112.28,14399.0,94.9466,94.9719,94.8621,94.8959,14399.0
2019-06-11 13:45:00,112.29,112.33,112.22,112.33,11639.0,94.9043,94.9381,94.8452,94.9381,11639.0
2019-06-11 13:50:00,112.37,112.52,112.37,112.48,11361.0,94.9719,95.0987,94.9719,95.0649,11361.0
2019-06-11 13:55:00,112.47,112.6,112.46,112.59,14650.0,95.0565,95.1663,95.048,95.1579,14650.0
2019-06-11 14:00:00,112.6,112.67,112.56,112.6,31796.0,95.1663,95.2255,95.1325,95.1663,31796.0
2019-06-11 14:05:00,112.59,112.66,112.5,112.6,15486.0,95.1579,95.217,95.0818,95.1663,15486.0
2019-06-11 14:10:00,112.61,112.67,112.49,112.6,21752.0,95.1748,95.2255,95.0734,95.1663,21752.0
2019-06-11 14:15:00,112.61,112.69,112.58,112.65,16553.0,95.1748,95.2424,95.1494,95.2086,16553.0
2019-06-11 14:20:00,112.66,112.7,112.62,112.63,37423.0,95.217,95.2509,95.1832,95.1917,37423.0
2019-06-11 14:25:00,112.64,112.68,112.55,112.64,8814.0,95.2001,95.234,95.1241,95.2001,8814.0
2019-06-11 14:30:00,112.64,112.68,112.5,112.59,18243.0,95.2001,95.234,95.0818,95.1579,18243.0
2019-06-11 14:35:00,112.6,112.6,112.38,112.46,8452.0,95.1663,95.1663,94.9804,95.048,8452.0
2019-06-11 14:40:00,112.46,112.46,112.39,112.45,10102.0,95.048,95.048,94.9889,95.0396,10102.0
2019-06-11 14:45:00,112.45,112.45,112.31,112.42,15708.0,95.0396,95.0396,94.9212,95.0142,15708.0
2019-06-11 14:50:00,112.45,112.56,112.44,112.55,9771.0,95.0396,95.1325,95.0311,95.1241,9771.0
2019-06-11 14:55:00,112.53,112.64,112.47,112.64,14669.0,95.1072,95.2001,95.0565,95.2001,14669.0
2019-06-11 15:00:00,112.61,112.63,112.47,112.5,20894.0,95.1748,95.1917,95.0565,95.0818,20894.0
2019-06-11 15:05:00,112.54,112.79,112.54,112.78,15650.0,95.1156,95.3269,95.1156,95.3185,15650.0
2019-06-11 15:10:00,112.77,112.8,112.61,112.62,16428.0,95.31,95.3354,95.1748,95.1832,16428.0
2019-06-11 15:15:00,112.62,112.8,112.61,112.77,22922.0,95.1832,95.3354,95.1748,95.31,22922.0
2019-06-11 15:20:00,112.76,112.87,112.74,112.81,18281.0,95.3016,95.3945,95.2847,95.3438,18281.0
2019-06-11 15:25:00,112.81,112.82,112.63,112.67,20549.0,95.3438,95.3523,95.1917,95.2255,20549.0
2019-06-11 15:30:00,112.66,112.94,112.63,112.92,31796.0,95.217,95.4537,95.1917,95.4368,31796.0
2019-06-11 15:35:00,112.93,112.94,112.85,112.93,27446.0,95.4452,95.4537,95.3776,95.4452,27446.0
2019-06-11 15:40:00,112.94,112.94,112.8,112.82,33211.0,95.4537,95.4537,95.3354,95.3523,33211.0
2019-06-11 15:45:00,112.82,112.91,112.74,112.86,47700.0,95.3523,95.4283,95.2847,95.3861,47700.0
2019-06-11 15:50:00,112.84,112.87,112.78,112.81,90635.0,95.3692,95.3945,95.3185,95.3438,90635.0
2019-06-11 15:55:00,112.81,112.99,112.8,112.93,193394.0,95.3438,95.496,95.3354,95.4452,193394.0
2019-06-12 09:30:00,112.48,112.8,111.83,111.93,59110.0,95.0649,95.3354,94.5156,94.6001,59110.0
2019-06-12 09:35:00,112.01,112.09,111.67,111.76,24814.0,94.6677,94.7353,94.3803,94.4564,24814.0
2019-06-12 09:40:00,111.68,111.89,111.55,111.76,22439.0,94.3888,94.5663,94.2789,94.4564,22439.0
2019-06-12 09:45:00,111.6,111.84,111.49,111.5,65369.0,94.3212,94.524,94.2282,94.2366,65369.0
2019-06-12 09:50:00,111.52,111.96,111.5,111.89,58495.0,94.2536,94.6254,94.2366,94.5663,58495.0
2019-06-12 09:55:00,111.92,112.0,111.77,111.96,33048.0,94.5916,94.6592,94.4648,94.6254,33048.0
2019-06-12 10:00:00,111.97,112.0,111.71,111.73,18173.0,94.6339,94.6592,94.4141,94.431,18173.0
2019-06-12 10:05:00,111.75,111.8,111.61,111.64,45284.0,94.4479,94.4902,94.3296,94.355,45284.0
2019-06-12 10:10:00,111.64,111.68,111.48,111.48,15871.0,94.355,94.3888,94.2197,94.2197,15871.0
2019-06-12 10:15:00,111.48,111.61,111.44,111.57,14625.0,94.2197,94.3296,94.1859,94.2958,14625.0
2019-06-12 10:20:00,111.56,111.65,111.43,111.44,14275.0,94.2874,94.3634,94.1775,94.1859,14275.0
2019-06-12 10:25:00,111.46,111.47,111.29,111.36,23482.0,94.2028,94.2113,94.0592,94.1183,23482.0
2019-06-12 10:30:00,111.31,111.39,110.9,110.97,34308.0,94.0761,94.1437,93.7295,93.7887,34308.0
2019-06-12 10:35:00,110.98,111.24,110.98,111.12,57179.0,93.7972,94.0169,93.7972,93.9155,57179.0
2019-06-12 10:40:00,111.14,111.23,110.99,111.02,66376.0,93.9324,94.0085,93.8056,93.831,66376.0
2019-06-12 10:45:00,111.0,111.16,110.95,110.98,97207.0,93.8141,93.9493,93.7718,93.7972,97207.0
2019-06-12 10:50:00,110.99,111.13,110.93,110.99,38801.0,93.8056,93.9239,93.7549,93.8056,38801.0
2019-06-12 10:55:00,110.98,111.06,110.75,110.76,24874.0,93.7972,93.8648,93.6028,93.6112,24874.0
2019-06-12 11:00:00,110.76,110.91,110.71,110.78,24309.0,93.6112,93.738,93.569,93.6281,24309.0
2019-06-12 11:05:00,110.79,110.97,110.79,110.94,49420.0,93.6366,93.7887,93.6366,93.7634,49420.0
2019-06-12 11:10:00,110.96,111.04,110.82,110.84,14009.0,93.7803,93.8479,93.6619,93.6788,14009.0
2019-06-12 11:15:00,110.83,111.09,110.81,111.04,24698.0,93.6704,93.8901,93.6535,93.8479,24698.0
2019-06-12 11:20:00,111.03,111.16,110.89,111.16,27901.0,93.8394,93.9493,93.7211,93.9493,27901.0
2019-06-12 11:25:00,111.16,111.18,111.06,111.14,23553.0,93.9493,93.9662,93.8648,93.9324,23553.0
2019-06-12 11:30:00,111.12,111.21,111.1,111.12,21393.0,93.9155,93.9915,93.8986,93.9155,21393.0
2019-06-12 11:35:00,111.13,111.16,111.02,111.04,31890.0,93.9239,93.9493,93.831,93.8479,31890.0
2019-06-12 11:40:00,111.01,111.01,110.83,110.92,28496.0,93.8225,93.8225,93.6704,93.7464,28496.0
2019-06-12 11:45:00,110.89,110.97,110.89,110.93,16752.0,93.7211,93.7887,93.7211,93.7549,16752.0
2019-06-12 11:50:00,110.91,110.97,110.78,110.8,23889.0,93.738,93.7887,93.6281,93.645,23889.0
2019-06-12 11:55:00,110.81,110.84,110.71,110.73,24847.0,93.6535,93.6788,93.569,93.5859,24847.0
2019-06-12 12:00:00,110.73,110.92,110.72,110.88,30900.0,93.5859,93.7464,93.5774,93.7126,30900.0
2019-06-12 12:05:00,110.88,111.03,110.86,110.99,19531.0,93.7126,93.8394,93.6957,93.8056,19531.0
2019-06-12 12:10:00,111.0,111.02,110.78,110.78,17171.0,93.8141,93.831,93.6281,93.6281,17171.0
2019-06-12 12:15:00,110.79,110.83,110.73,110.81,17829.0,93.6366,93.6704,93.5859,93.6535,17829.0
2019-06-12 12:20:00,110.8,110.88,110.73,110.88,25696.0,93.645,93.7126,93.5859,93.7126,25696.0
2019-06-12 12:25:00,110.88,110.98,110.83,110.84,35370.0,93.7126,93.7972,93.6704,93.6788,35370.0
2019-06-12 12:30:00,110.83,110.87,110.8,110.83,27057.0,93.6704,93.7042,93.645,93.6704,27057.0
2019-06-12 12:35:00,110.82,110.85,110.72,110.75,28997.0,93.6619,93.6873,93.5774,93.6028,28997.0
2019-06-12 12:40:00,110.74,110.76,110.64,110.68,18642.0,93.5943,93.6112,93.5098,93.5436,18642.0
2019-06-12 12:45:00,110.69,110.84,110.68,110.82,29105.0,93.5521,93.6788,93.5436,93.6619,29105.0
2019-06-12 12:50:00,110.81,110.84,110.75,110.76,28681.0,93.6535,93.6788,93.6028,93.6112,28681.0
2019-06-12 12:55:00,110.76,110.79,110.64,110.67,24658.0,93.6112,93.6366,93.5098,93.5352,24658.0
2019-06-12 13:00:00,110.68,110.69,110.55,110.6,14086.0,93.5436,93.5521,93.4337,93.476,14086.0
2019-06-12 13:05:00,110.61,110.7,110.57,110.58,17999.0,93.4844,93.5605,93.4506,93.4591,17999.0
2019-06-12 13:10:00,110.57,110.57,110.4,110.5,24396.0,93.4506,93.4506,93.307,93.3915,24396.0
2019-06-12 13:15:00,110.51,110.58,110.48,110.57,22045.0,93.3999,93.4591,93.3746,93.4506,22045.0
2019-06-12 13:20:00,110.57,110.61,110.42,110.42,17631.0,93.4506,93.4844,93.3239,93.3239,17631.0
2019-06-12 13:25:00,110.42,110.44,110.37,110.43,23308.0,93.3239,93.3408,93.2816,93.3323,23308.0
2019-06-12 13:30:00,110.43,110.45,110.36,110.4,15818.0,93.3323,93.3492,93.2732,93.307,15818.0
2019-06-12 13:35:00,110.39,110.43,110.28,110.35,20190.0,93.2985,93.3323,93.2055,93.2647,20190.0
2019-06-12 13:40:00,110.34,110.4,110.33,110.39,10256.0,93.2563,93.307,93.2478,93.2985,10256.0
2019-06-12 13:45:00,110.39,110.44,110.35,110.39,19436.0,93.2985,93.3408,93.2647,93.2985,19436.0
2019-06-12 13:50:00,110.38,110.42,110.36,110.39,18046.0,93.2901,93.3239,93.2732,93.2985,18046.0
2019-06-12 13:55:00,110.38,110.44,110.33,110.44,23150.0,93.2901,93.3408,93.2478,93.3408,23150.0
2019-06-12 14:00:00,110.42,110.52,110.37,110.42,31272.0,93.3239,93.4084,93.2816,93.3239,31272.0
2019-06-12 14:05:00,110.42,110.46,110.36,110.41,26317.0,93.3239,93.3577,93.2732,93.3154,26317.0
2019-06-12 14:10:00,110.41,110.44,110.38,110.41,14158.0,93.3154,93.3408,93.2901,93.3154,14158.0
2019-06-12 14:15:00,110.42,110.46,110.35,110.39,14309.0,93.3239,93.3577,93.2647,93.2985,14309.0
2019-06-12 14:20:00,110.39,110.45,110.33,110.37,28903.0,93.2985,93.3492,93.2478,93.2816,28903.0
2019-06-12 14:25:00,110.38,110.4,110.35,110.39,28820.0,93.2901,93.307,93.2647,93.2985,28820.0
2019-06-12 14:30:00,110.37,110.38,110.26,110.26,23708.0,93.2816,93.2901,93.1886,93.1886,23708.0
2019-06-12 14:35:00,110.26,110.38,110.26,110.31,26196.0,93.1886,93.2901,93.1886,93.2309,26196.0
2019-06-12 14:40:00,110.31,110.33,110.25,110.32,34973.0,93.2309,93.2478,93.1802,93.2393,34973.0
2019-06-12 14:45:00,110.33,110.45,110.32,110.39,32841.0,93.2478,93.3492,93.2393,93.2985,32841.0
2019-06-12 14:50:00,110.37,110.39,110.32,110.33,16345.0,93.2816,93.2985,93.2393,93.2478,16345.0
2019-06-12 14:55:00,110.33,110.33,110.2,110.2,24745.0,93.2478,93.2478,93.1379,93.1379,24745.0
2019-06-12 15:00:00,110.2,110.21,110.03,110.04,31400.0,93.1379,93.1464,92.9942,93.0027,31400.0
2019-06-12 15:05:00,110.04,110.09,109.98,110.05,37426.0,93.0027,93.045,92.952,93.0112,37426.0
2019-06-12 15:10:00,110.05,110.13,110.0,110.06,28199.0,93.0112,93.0788,92.9689,93.0196,28199.0
2019-06-12 15:15:00,110.06,110.08,110.01,110.03,21906.0,93.0196,93.0365,92.9773,92.9942,21906.0
2019-06-12 15:20:00,110.04,110.07,109.99,110.01,33359.0,93.0027,93.0281,92.9604,92.9773,33359.0
2019-06-12 15:25:00,110.01,110.04,109.99,110.01,35726.0,92.9773,93.0027,92.9604,92.9773,35726.0
2019-06-12 15:30:00,110.01,110.13,109.99,110.09,68077.0,92.9773,93.0788,92.9604,93.045,68077.0
2019-06-12 15:35:00,110.07,110.11,110.06,110.09,51520.0,93.0281,93.0619,93.0196,93.045,51520.0
2019-06-12 15:40:00,110.09,110.2,110.07,110.08,74351.0,93.045,93.1379,93.0281,93.0365,74351.0
2019-06-12 15:45:00,110.07,110.2,110.06,110.19,94062.0,93.0281,93.1379,93.0196,93.1295,94062.0
2019-06-12 15:50:00,110.2,110.45,110.19,110.4,73957.0,93.1379,93.3492,93.1295,93.307,73957.0
2019-06-12 15:55:00,110.4,110.53,110.17,110.33,300766.0,93.307,93.4168,93.1126,93.2478,300766.0
2019-06-13 09:30:00,110.76,111.04,110.32,110.47,48956.0,93.6112,93.8479,93.2393,93.3661,48956.0
2019-06-13 09:35:00,110.49,110.97,110.38,110.8,14966.0,93.383,93.7887,93.2901,93.645,14966.0
2019-06-13 09:40:00,110.77,111.15,110.74,111.04,19310.0,93.6197,93.9408,93.5943,93.8479,19310.0
2019-06-13 09:45:00,111.06,111.29,111.06,111.25,25477.0,93.8648,94.0592,93.8648,94.0254,25477.0
2019-06-13 09:50:00,111.29,111.36,111.11,111.31,17372.0,94.0592,94.1183,93.907,94.0761,17372.0
2019-06-13 09:55:00,111.32,111.34,111.19,111.23,27287.0,94.0845,94.1014,93.9746,94.0085,27287.0
2019-06-13 10:00:00,111.25,111.28,111.05,111.16,18537.0,94.0254,94.0507,93.8563,93.9493,18537.0
2019-06-13 10:05:00,111.14,111.18,110.91,110.97,31987.0,93.9324,93.9662,93.738,93.7887,31987.0
2019-06-13 10:10:00,110.96,111.04,110.88,110.96,24079.0,93.7803,93.8479,93.7126,93.7803,24079.0
2019-06-13 10:15:00,110.95,110.99,110.83,110.93,20611.0,93.7718,93.8056,93.6704,93.7549,20611.0
2019-06-13 10:20:00,110.91,111.03,110.84,110.97,25558.0,93.738,93.8394,93.6788,93.7887,25558.0
2019-06-13 10:25:00,110.94,111.03,110.85,110.99,39686.0,93.7634,93.8394,93.6873,93.8056,39686.0
2019-06-13 10:30:00,110.99,111.0,110.86,110.92,15511.0,93.8056,93.8141,93.6957,93.7464,15511.0
2019-06-13 10:35:00,110.92,111.11,110.87,110.95,28725.0,93.7464,93.907,93.7042,93.7718,28725.0
2019-06-13 10:40:00,110.95,111.01,110.66,110.83,39401.0,93.7718,93.8225,93.5267,93.6704,39401.0
2019-06-13 10:45:00,110.83,110.83,110.6,110.62,27430.0,93.6704,93.6704,93.476,93.4929,27430.0
2019-06-13 10:50:00,110.62,110.79,110.6,110.67,36716.0,93.4929,93.6366,93.476,93.5352,36716.0
2019-06-13 10:55:00,110.68,110.68,110.42,110.5,49494.0,93.5436,93.5436,93.3239,93.3915,49494.0
2019-06-13 11:00:00,110.5,110.75,110.49,110.72,29021.0,93.3915,93.6028,93.383,93.5774,29021.0
2019-06-13 11:05:00,110.73,110.74,110.36,110.48,72203.0,93.5859,93.5943,93.2732,93.3746,72203.0
2019-06-13 11:10:00,110.48,110.68,110.48,110.6,12819.0,93.3746,93.5436,93.3746,93.476,12819.0
2019-06-13 11:15:00,110.55,110.58,110.4,110.51,14873.0,93.4337,93.4591,93.307,93.3999,14873.0
2019-06-13 11:20:00,110.51,110.57,110.41,110.44,19954.0,93.3999,93.4506,93.3154,93.3408,19954.0
2019-06-13 11:25:00,110.45,110.59,110.45,110.56,30279.0,93.3492,93.4675,93.3492,93.4422,30279.0
2019-06-13 11:30:00,110.53,110.56,110.38,110.41,16421.0,93.4168,93.4422,93.2901,93.3154,16421.0
2019-06-13 11:35:00,110.41,110.51,110.37,110.5,30018.0,93.3154,93.3999,93.2816,93.3915,30018.0
2019-06-13 11:40:00,110.5,110.65,110.5,110.64,11273.0,93.3915,93.5183,93.3915,93.5098,11273.0
2019-06-13 11:45:00,110.64,110.67,110.61,110.64,11090.0,93.5098,93.5352,93.4844,93.5098,11090.0
2019-06-13 11:50:00,110.64,110.69,110.59,110.61,15055.0,93.5098,93.5521,93.4675,93.4844,15055.0
2019-06-13 11:55:00,110.62,110.77,110.59,110.73,9656.0,93.4929,93.6197,93.4675,93.5859,9656.0
2019-06-13 12:00:00,110.74,110.91,110.71,110.86,9460.0,93.5943,93.738,93.569,93.6957,9460.0
2019-06-13 12:05:00,110.86,110.9,110.77,110.81,19127.0,93.6957,93.7295,93.6197,93.6535,19127.0
2019-06-13 12:10:00,110.81,110.88,110.78,110.79,16754.0,93.6535,93.7126,93.6281,93.6366,16754.0
2019-06-13 12:15:00,110.8,110.85,110.73,110.74,16739.0,93.645,93.6873,93.5859,93.5943,16739.0
2019-06-13 12:20:00,110.74,110.77,110.64,110.73,16127.0,93.5943,93.6197,93.5098,93.5859,16127.0
2019-06-13 12:25:00,110.73,110.83,110.59,110.59,13991.0,93.5859,93.6704,93.4675,93.4675,13991.0
2019-06-13 12:30:00,110.59,110.62,110.47,110.52,21257.0,93.4675,93.4929,93.3661,93.4084,21257.0
2019-06-13 12:35:00,110.53,110.62,110.53,110.59,12838.0,93.4168,93.4929,93.4168,93.4675,12838.0
2019-06-13 12:40:00,110.6,110.73,110.54,110.71,91337.0,93.476,93.5859,93.4253,93.569,91337.0
2019-06-13 12:45:00,110.72,110.91,110.71,110.86,19695.0,93.5774,93.738,93.569,93.6957,19695.0
2019-06-13 12:50:00,110.85,111.01,110.85,110.98,12163.0,93.6873,93.8225,93.6873,93.7972,12163.0
2019-06-13 12:55:00,110.97,111.01,110.97,110.98,14991.0,93.7887,93.8225,93.7887,93.7972,14991.0
2019-06-13 13:00:00,110.98,111.01,110.89,110.9,13808.0,93.7972,93.8225,93.7211,93.7295,13808.0
2019-06-13 13:05:00,110.91,110.99,110.9,110.93,13325.0,93.738,93.8056,93.7295,93.7549,13325.0
2019-06-13 13:10:00,110.93,111.01,110.9,110.92,66724.0,93.7549,93.8225,93.7295,93.7464,66724.0
2019-06-13 13:15:00,110.91,111.0,110.91,110.94,11773.0,93.738,93.8141,93.738,93.7634,11773.0
2019-06-13 13:20:00,110.94,110.98,110.89,110.89,13137.0,93.7634,93.7972,93.7211,93.7211,13137.0
2019-06-13 13:25:00,110.87,110.95,110.86,110.91,9546.0,93.7042,93.7718,93.6957,93.738,9546.0
2019-06-13 13:30:00,110.93,110.98,110.92,110.96,12539.0,93.7549,93.7972,93.7464,93.7803,12539.0
2019-06-13 13:35:00,110.96,111.0,110.94,110.97,10044.0,93.7803,93.8141,93.7634,93.7887,10044.0
2019-06-13 13:40:00,110.95,110.95,110.9,110.91,5700.0,93.7718,93.7718,93.7295,93.738,5700.0
2019-06-13 13:45:00,110.9,110.95,110.86,110.94,22111.0,93.7295,93.7718,93.6957,93.7634,22111.0
2019-06-13 13:50:00,110.97,110.97,110.91,110.93,12061.0,93.7887,93.7887,93.738,93.7549,12061.0
2019-06-13 13:55:00,110.92,110.92,110.87,110.87,14358.0,93.7464,93.7464,93.7042,93.7042,14358.0
2019-06-13 14:00:00,110.87,110.91,110.83,110.86,9667.0,93.7042,93.738,93.6704,93.6957,9667.0
2019-06-13 14:05:00,110.87,110.95,110.87,110.9,16854.0,93.7042,93.7718,93.7042,93.7295,16854.0
2019-06-13 14:10:00,110.89,110.91,110.88,110.9,10511.0,93.7211,93.738,93.7126,93.7295,10511.0
2019-06-13 14:15:00,110.91,110.94,110.64,110.76,94039.0,93.738,93.7634,93.5098,93.6112,94039.0
2019-06-13 14:20:00,110.76,110.88,110.75,110.87,109350.0,93.6112,93.7126,93.6028,93.7042,109350.0
2019-06-13 14:25:00,110.9,111.0,110.88,110.97,16099.0,93.7295,93.8141,93.7126,93.7887,16099.0
2019-06-13 14:30:00,110.98,111.0,110.92,110.94,17943.0,93.7972,93.8141,93.7464,93.7634,17943.0
2019-06-13 14:35:00,110.93,110.97,110.74,110.84,15568.0,93.7549,93.7887,93.5943,93.6788,15568.0
2019-06-13 14:40:00,110.83,110.91,110.82,110.91,12966.0,93.6704,93.738,93.6619,93.738,12966.0
2019-06-13 14:45:00,110.93,110.94,110.76,110.83,14918.0,93.7549,93.7634,93.6112,93.6704,14918.0
2019-06-13 14:50:00,110.83,110.89,110.78,110.89,11385.0,93.6704,93.7211,93.6281,93.7211,11385.0
2019-06-13 14:55:00,110.89,111.0,110.89,110.94,23155.0,93.7211,93.8141,93.7211,93.7634,23155.0
2019-06-13 15:00:00,110.93,110.95,110.77,110.81,18412.0,93.7549,93.7718,93.6197,93.6535,18412.0
2019-06-13 15:05:00,110.8,110.83,110.71,110.77,22670.0,93.645,93.6704,93.569,93.6197,22670.0
2019-06-13 15:10:00,110.78,110.9,110.73,110.75,15767.0,93.6281,93.7295,93.5859,93.6028,15767.0
2019-06-13 15:15:00,110.73,110.77,110.65,110.72,31339.0,93.5859,93.6197,93.5183,93.5774,31339.0
2019-06-13 15:20:00,110.73,110.81,110.7,110.79,20360.0,93.5859,93.6535,93.5605,93.6366,20360.0
2019-06-13 15:25:00,110.81,110.87,110.78,110.81,15020.0,93.6535,93.7042,93.6281,93.6535,15020.0
2019-06-13 15:30:00,110.81,110.94,110.77,110.92,74899.0,93.6535,93.7634,93.6197,93.7464,74899.0
2019-06-13 15:35:00,110.91,110.93,110.85,110.89,24732.0,93.738,93.7549,93.6873,93.7211,24732.0
2019-06-13 15:40:00,110.89,110.95,110.88,110.92,22261.0,93.7211,93.7718,93.7126,93.7464,22261.0
2019-06-13 15:45:00,110.92,110.98,110.8,110.84,50829.0,93.7464,93.7972,93.645,93.6788,50829.0
2019-06-13 15:50:00,110.84,111.0,110.8,110.95,103881.0,93.6788,93.8141,93.645,93.7718,103881.0
2019-06-13 15:55:00,110.96,111.21,110.84,111.19,260775.0,93.7803,93.9915,93.6788,93.9746,260775.0
2019-06-14 09:30:00,106.84,109.05,106.8,108.41,329926.0,90.2981,92.166,90.2643,91.6251,329926.0
2019-06-14 09:35:00,108.44,108.45,107.44,107.54,152052.0,91.6504,91.6589,90.8053,90.8898,152052.0
2019-06-14 09:40:00,107.54,107.68,107.09,107.3,110899.0,90.8898,91.0081,90.5094,90.6869,110899.0
2019-06-14 09:45:00,107.32,107.63,107.26,107.5,55465.0,90.7038,90.9658,90.6531,90.856,55465.0
2019-06-14 09:50:00,107.46,107.7,107.38,107.53,69869.0,90.8222,91.025,90.7545,90.8813,69869.0
2019-06-14 09:55:00,107.51,107.59,107.35,107.44,42975.0,90.8644,90.932,90.7292,90.8053,42975.0
2019-06-14 10:00:00,107.39,107.53,107.28,107.41,36057.0,90.763,90.8813,90.67,90.7799,36057.0
2019-06-14 10:05:00,107.43,107.62,107.26,107.43,80773.0,90.7968,90.9574,90.6531,90.7968,80773.0
2019-06-14 10:10:00,107.43,108.11,107.42,108.07,90825.0,90.7968,91.3715,90.7883,91.3377,90825.0
2019-06-14 10:15:00,108.08,108.15,107.8,107.8,57218.0,91.3462,91.4053,91.1095,91.1095,57218.0
2019-06-14 10:20:00,107.8,108.16,107.72,108.15,57923.0,91.1095,91.4138,91.0419,91.4053,57923.0
2019-06-14 10:25:00,108.15,108.19,107.87,107.91,60007.0,91.4053,91.4391,91.1687,91.2025,60007.0
2019-06-14 10:30:00,107.9,107.96,107.76,107.78,22735.0,91.194,91.2447,91.0757,91.0926,22735.0
2019-06-14 10:35:00,107.76,107.76,107.61,107.67,32662.0,91.0757,91.0757,90.9489,90.9996,32662.0
2019-06-14 10:40:00,107.68,107.84,107.62,107.75,32564.0,91.0081,91.1433,90.9574,91.0673,32564.0
2019-06-14 10:45:00,107.76,107.78,107.46,107.61,71417.0,91.0757,91.0926,90.8222,90.9489,71417.0
2019-06-14 10:50:00,107.61,107.79,107.56,107.72,76967.0,90.9489,91.1011,90.9067,91.0419,76967.0
2019-06-14 10:55:00,107.73,107.74,107.63,107.63,98427.0,91.0504,91.0588,90.9658,90.9658,98427.0
2019-06-14 11:00:00,107.63,107.67,107.57,107.57,35527.0,90.9658,90.9996,90.9151,90.9151,35527.0
2019-06-14 11:05:00,107.58,107.6,107.34,107.36,53757.0,90.9236,90.9405,90.7207,90.7376,53757.0
2019-06-14 11:10:00,107.35,107.42,107.25,107.32,18242.0,90.7292,90.7883,90.6447,90.7038,18242.0
2019-06-14 11:15:00,107.29,107.53,107.29,107.48,27685.0,90.6785,90.8813,90.6785,90.8391,27685.0
2019-06-14 11:20:00,107.49,107.57,107.47,107.51,65904.0,90.8475,90.9151,90.8306,90.8644,65904.0
2019-06-14 11:25:00,107.52,107.56,107.44,107.46,44515.0,90.8729,90.9067,90.8053,90.8222,44515.0
2019-06-14 11:30:00,107.47,107.59,107.4,107.57,69851.0,90.8306,90.932,90.7714,90.9151,69851.0
2019-06-14 11:35:00,107.56,107.68,107.52,107.68,33515.0,90.9067,91.0081,90.8729,91.0081,33515.0
2019-06-14 11:40:00,107.68,107.7,107.52,107.52,32119.0,91.0081,91.025,90.8729,90.8729,32119.0
2019-06-14 11:45:00,107.52,107.53,107.37,107.42,37061.0,90.8729,90.8813,90.7461,90.7883,37061.0
2019-06-14 11:50:00,107.43,107.48,107.33,107.41,23315.0,90.7968,90.8391,90.7123,90.7799,23315.0
2019-06-14 11:55:00,107.42,107.48,107.28,107.33,32145.0,90.7883,90.8391,90.67,90.7123,32145.0
2019-06-14 12:00:00,107.32,107.32,107.19,107.23,22820.0,90.7038,90.7038,90.594,90.6278,22820.0
2019-06-14 12:05:00,107.21,107.27,107.15,107.24,15626.0,90.6109,90.6616,90.5602,90.6362,15626.0
2019-06-14 12:10:00,107.22,107.27,107.2,107.21,18141.0,90.6193,90.6616,90.6024,90.6109,18141.0
2019-06-14 12:15:00,107.2,107.25,107.14,107.21,21065.0,90.6024,90.6447,90.5517,90.6109,21065.0
2019-06-14 12:20:00,107.2,107.3,107.15,107.28,37826.0,90.6024,90.6869,90.5602,90.67,37826.0
2019-06-14 12:25:00,107.28,107.29,107.21,107.21,28238.0,90.67,90.6785,90.6109,90.6109,28238.0
2019-06-14 12:30:00,107.2,107.32,107.13,107.31,19362.0,90.6024,90.7038,90.5432,90.6954,19362.0
2019-06-14 12:35:00,107.32,107.34,107.26,107.31,15362.0,90.7038,90.7207,90.6531,90.6954,15362.0
2019-06-14 12:40:00,107.31,107.34,107.26,107.28,12194.0,90.6954,90.7207,90.6531,90.67,12194.0
2019-06-14 12:45:00,107.27,107.27,107.17,107.26,15386.0,90.6616,90.6616,90.5771,90.6531,15386.0
2019-06-14 12:50:00,107.27,107.34,107.2,107.25,44890.0,90.6616,90.7207,90.6024,90.6447,44890.0
2019-06-14 12:55:00,107.24,107.29,107.18,107.2,19370.0,90.6362,90.6785,90.5855,90.6024,19370.0
2019-06-14 13:00:00,107.2,107.27,107.19,107.26,18007.0,90.6024,90.6616,90.594,90.6531,18007.0
2019-06-14 13:05:00,107.25,107.3,107.15,107.21,37921.0,90.6447,90.6869,90.5602,90.6109,37921.0
2019-06-14 13:10:00,107.22,107.27,107.21,107.22,29078.0,90.6193,90.6616,90.6109,90.6193,29078.0
2019-06-14 13:15:00,107.23,107.23,107.13,107.16,40111.0,90.6278,90.6278,90.5432,90.5686,40111.0
2019-06-14 13:20:00,107.16,107.33,107.15,107.27,61475.0,90.5686,90.7123,90.5602,90.6616,61475.0
2019-06-14 13:25:00,107.27,107.27,107.22,107.23,36976.0,90.6616,90.6616,90.6193,90.6278,36976.0
2019-06-14 13:30:00,107.24,107.24,107.19,107.21,27167.0,90.6362,90.6362,90.594,90.6109,27167.0
2019-06-14 13:35:00,107.22,107.45,107.22,107.45,61787.0,90.6193,90.8137,90.6193,90.8137,61787.0
2019-06-14 13:40:00,107.44,107.46,107.4,107.41,50351.0,90.8053,90.8222,90.7714,90.7799,50351.0
2019-06-14 13:45:00,107.41,107.43,107.27,107.28,46687.0,90.7799,90.7968,90.6616,90.67,46687.0
2019-06-14 13:50:00,107.28,107.32,107.26,107.3,13459.0,90.67,90.7038,90.6531,90.6869,13459.0
2019-06-14 13:55:00,107.3,107.31,107.22,107.23,20639.0,90.6869,90.6954,90.6193,90.6278,20639.0
2019-06-14 14:00:00,107.23,107.32,107.19,107.32,25036.0,90.6278,90.7038,90.594,90.7038,25036.0
2019-06-14 14:05:00,107.32,107.44,107.31,107.42,45987.0,90.7038,90.8053,90.6954,90.7883,45987.0
2019-06-14 14:10:00,107.41,107.41,107.3,107.37,35966.0,90.7799,90.7799,90.6869,90.7461,35966.0
2019-06-14 14:15:00,107.37,107.46,107.37,107.4,44949.0,90.7461,90.8222,90.7461,90.7714,44949.0
2019-06-14 14:20:00,107.39,107.39,107.29,107.29,15531.0,90.763,90.763,90.6785,90.6785,15531.0
2019-06-14 14:25:00,107.3,107.3,107.21,107.3,23692.0,90.6869,90.6869,90.6109,90.6869,23692.0
2019-06-14 14:30:00,107.32,107.4,107.3,107.34,20125.0,90.7038,90.7714,90.6869,90.7207,20125.0
2019-06-14 14:35:00,107.35,107.42,107.35,107.39,25528.0,90.7292,90.7883,90.7292,90.763,25528.0
2019-06-14 14:40:00,107.39,107.55,107.36,107.55,25849.0,90.763,90.8982,90.7376,90.8982,25849.0
2019-06-14 14:45:00,107.55,107.6,107.52,107.53,27819.0,90.8982,90.9405,90.8729,90.8813,27819.0
2019-06-14 14:50:00,107.52,107.61,107.52,107.6,12279.0,90.8729,90.9489,90.8729,90.9405,12279.0
2019-06-14 14:55:00,107.59,107.67,107.58,107.63,31428.0,90.932,90.9996,90.9236,90.9658,31428.0
2019-06-14 15:00:00,107.62,107.73,107.6,107.69,49489.0,90.9574,91.0504,90.9405,91.0165,49489.0
2019-06-14 15:05:00,107.7,107.74,107.66,107.67,27288.0,91.025,91.0588,90.9912,90.9996,27288.0
2019-06-14 15:10:00,107.67,107.81,107.67,107.79,37940.0,90.9996,91.118,90.9996,91.1011,37940.0
2019-06-14 15:15:00,107.79,107.92,107.79,107.83,29488.0,91.1011,91.2109,91.1011,91.1349,29488.0
2019-06-14 15:20:00,107.84,107.86,107.78,107.84,48050.0,91.1433,91.1602,91.0926,91.1433,48050.0
2019-06-14 15:25:00,107.85,107.91,107.79,107.89,47410.0,91.1518,91.2025,91.1011,91.1856,47410.0
2019-06-14 15:30:00,107.9,107.91,107.72,107.74,103215.0,91.194,91.2025,91.0419,91.0588,103215.0
2019-06-14 15:35:00,107.74,108.0,107.73,107.97,116427.0,91.0588,91.2785,91.0504,91.2532,116427.0
2019-06-14 15:40:00,107.97,107.98,107.7,107.72,87533.0,91.2532,91.2616,91.025,91.0419,87533.0
2019-06-14 15:45:00,107.72,107.83,107.57,107.59,103974.0,91.0419,91.1349,90.9151,90.932,103974.0
2019-06-14 15:50:00,107.59,107.6,107.48,107.55,211356.0,90.932,90.9405,90.8391,90.8982,211356.0
2019-06-14 15:55:00,107.54,107.55,107.23,107.28,370155.0,90.8898,90.8982,90.6278,90.67,370155.0
2019-06-17 09:30:00,107.36,107.72,106.87,107.28,81725.0,90.7376,91.0419,90.3235,90.67,81725.0
2019-06-17 09:35:00,107.27,107.51,107.23,107.23,101641.0,90.6616,90.8644,90.6278,90.6278,101641.0
2019-06-17 09:40:00,107.22,108.01,107.18,107.9,56388.0,90.6193,91.287,90.5855,91.194,56388.0
2019-06-17 09:45:00,107.91,107.93,107.66,107.67,73666.0,91.2025,91.2194,90.9912,90.9996,73666.0
2019-06-17 09:50:00,107.68,107.84,107.49,107.72,119595.0,91.0081,91.1433,90.8475,91.0419,119595.0
2019-06-17 09:55:00,107.72,107.92,107.7,107.91,49210.0,91.0419,91.2109,91.025,91.2025,49210.0
2019-06-17 10:00:00,107.9,107.93,107.72,107.75,32095.0,91.194,91.2194,91.0419,91.0673,32095.0
2019-06-17 10:05:00,107.78,107.95,107.73,107.89,15659.0,91.0926,91.2363,91.0504,91.1856,15659.0
2019-06-17 10:10:00,107.88,107.89,107.71,107.75,27856.0,91.1771,91.1856,91.0334,91.0673,27856.0
2019-06-17 10:15:00,107.71,107.77,107.65,107.65,26015.0,91.0334,91.0842,90.9827,90.9827,26015.0
2019-06-17 10:20:00,107.67,107.74,107.64,107.73,17507.0,90.9996,91.0588,90.9743,91.0504,17507.0
2019-06-17 10:25:00,107.73,107.88,107.71,107.88,35219.0,91.0504,91.1771,91.0334,91.1771,35219.0
2019-06-17 10:30:00,107.9,107.96,107.89,107.93,24582.0,91.194,91.2447,91.1856,91.2194,24582.0
2019-06-17 10:35:00,107.94,107.97,107.78,107.89,26881.0,91.2278,91.2532,91.0926,91.1856,26881.0
2019-06-17 10:40:00,107.9,107.95,107.77,107.82,21758.0,91.194,91.2363,91.0842,91.1264,21758.0
2019-06-17 10:45:00,107.82,107.82,107.71,107.76,7520.0,91.1264,91.1264,91.0334,91.0757,7520.0
2019-06-17 10:50:00,107.79,107.83,107.66,107.69,63831.0,91.1011,91.1349,90.9912,91.0165,63831.0
2019-06-17 10:55:00,107.69,107.77,107.65,107.7,15115.0,91.0165,91.0842,90.9827,91.025,15115.0
2019-06-17 11:00:00,107.69,107.75,107.63,107.7,17614.0,91.0165,91.0673,90.9658,91.025,17614.0
2019-06-17 11:05:00,107.7,107.71,107.47,107.59,23262.0,91.025,91.0334,90.8306,90.932,23262.0
2019-06-17 11:10:00,107.57,107.58,107.44,107.45,21706.0,90.9151,90.9236,90.8053,90.8137,21706.0
2019-06-17 11:15:00,107.43,107.57,107.43,107.55,13720.0,90.7968,90.9151,90.7968,90.8982,13720.0
2019-06-17 11:20:00,107.54,107.6,107.41,107.42,14545.0,90.8898,90.9405,90.7799,90.7883,14545.0
2019-06-17 11:25:00,107.41,107.5,107.36,107.38,14861.0,90.7799,90.856,90.7376,90.7545,14861.0
2019-06-17 11:30:00,107.38,107.42,107.34,107.37,22087.0,90.7545,90.7883,90.7207,90.7461,22087.0
2019-06-17 11:35:00,107.35,107.37,107.22,107.23,14215.0,90.7292,90.7461,90.6193,90.6278,14215.0
2019-06-17 11:40:00,107.23,107.33,107.23,107.31,13063.0,90.6278,90.7123,90.6278,90.6954,13063.0
2019-06-17 11:45:00,107.32,107.49,107.29,107.49,10718.0,90.7038,90.8475,90.6785,90.8475,10718.0
2019-06-17 11:50:00,107.46,107.58,107.45,107.54,15843.0,90.8222,90.9236,90.8137,90.8898,15843.0
2019-06-17 11:55:00,107.52,107.53,107.45,107.48,17182.0,90.8729,90.8813,90.8137,90.8391,17182.0
2019-06-17 12:00:00,107.47,107.55,107.43,107.49,15206.0,90.8306,90.8982,90.7968,90.8475,15206.0
2019-06-17 12:05:00,107.5,107.54,107.45,107.47,15771.0,90.856,90.8898,90.8137,90.8306,15771.0
2019-06-17 12:10:00,107.47,107.61,107.46,107.54,23539.0,90.8306,90.9489,90.8222,90.8898,23539.0
2019-06-17 12:15:00,107.54,107.57,107.47,107.5,13366.0,90.8898,90.9151,90.8306,90.856,13366.0
2019-06-17 12:20:00,107.5,107.51,107.43,107.46,10985.0,90.856,90.8644,90.7968,90.8222,10985.0
2019-06-17 12:25:00,107.45,107.45,107.36,107.39,12761.0,90.8137,90.8137,90.7376,90.763,12761.0
2019-06-17 12:30:00,107.36,107.44,107.35,107.38,19309.0,90.7376,90.8053,90.7292,90.7545,19309.0
2019-06-17 12:35:00,107.39,107.43,107.32,107.34,20135.0,90.763,90.7968,90.7038,90.7207,20135.0
2019-06-17 12:40:00,107.34,107.44,107.34,107.42,9854.0,90.7207,90.8053,90.7207,90.7883,9854.0
2019-06-17 12:45:00,107.4,107.44,107.4,107.44,6819.0,90.7714,90.8053,90.7714,90.8053,6819.0
2019-06-17 12:50:00,107.44,107.49,107.33,107.34,22990.0,90.8053,90.8475,90.7123,90.7207,22990.0
2019-06-17 12:55:00,107.36,107.38,107.26,107.26,16939.0,90.7376,90.7545,90.6531,90.6531,16939.0
2019-06-17 13:00:00,107.27,107.34,107.22,107.34,15002.0,90.6616,90.7207,90.6193,90.7207,15002.0
2019-06-17 13:05:00,107.33,107.41,107.31,107.35,19184.0,90.7123,90.7799,90.6954,90.7292,19184.0
2019-06-17 13:10:00,107.35,107.37,107.33,107.37,8726.0,90.7292,90.7461,90.7123,90.7461,8726.0
2019-06-17 13:15:00,107.37,107.38,107.34,107.37,16931.0,90.7461,90.7545,90.7207,90.7461,16931.0
2019-06-17 13:20:00,107.37,107.38,107.33,107.37,11381.0,90.7461,90.7545,90.7123,90.7461,11381.0
2019-06-17 13:25:00,107.37,107.38,107.33,107.36,10032.0,90.7461,90.7545,90.7123,90.7376,10032.0
2019-06-17 13:30:00,107.35,107.52,107.35,107.5,18114.0,90.7292,90.8729,90.7292,90.856,18114.0
2019-06-17 13:35:00,107.49,107.54,107.41,107.45,14782.0,90.8475,90.8898,90.7799,90.8137,14782.0
2019-06-17 13:40:00,107.45,107.49,107.43,107.48,5529.0,90.8137,90.8475,90.7968,90.8391,5529.0
2019-06-17 13:45:00,107.47,107.53,107.46,107.47,9306.0,90.8306,90.8813,90.8222,90.8306,9306.0
2019-06-17 13:50:00,107.48,107.51,107.45,107.48,13115.0,90.8391,90.8644,90.8137,90.8391,13115.0
2019-06-17 13:55:00,107.48,107.57,107.48,107.52,16142.0,90.8391,90.9151,90.8391,90.8729,16142.0
2019-06-17 14:00:00,107.52,107.58,107.5,107.51,24631.0,90.8729,90.9236,90.856,90.8644,24631.0
2019-06-17 14:05:00,107.49,107.52,107.46,107.5,10594.0,90.8475,90.8729,90.8222,90.856,10594.0
2019-06-17 14:10:00,107.49,107.53,107.47,107.48,21928.0,90.8475,90.8813,90.8306,90.8391,21928.0
2019-06-17 14:15:00,107.48,107.51,107.45,107.47,9337.0,90.8391,90.8644,90.8137,90.8306,9337.0
2019-06-17 14:20:00,107.49,107.51,107.45,107.48,11202.0,90.8475,90.8644,90.8137,90.8391,11202.0
2019-06-17 14:25:00,107.5,107.5,107.4,107.44,18014.0,90.856,90.856,90.7714,90.8053,18014.0
2019-06-17 14:30:00,107.45,107.45,107.4,107.42,14018.0,90.8137,90.8137,90.7714,90.7883,14018.0
2019-06-17 14:35:00,107.44,107.47,107.42,107.47,17797.0,90.8053,90.8306,90.7883,90.8306,17797.0
2019-06-17 14:40:00,107.46,107.59,107.45,107.47,23219.0,90.8222,90.932,90.8137,90.8306,23219.0
2019-06-17 14:45:00,107.47,107.49,107.42,107.45,16720.0,90.8306,90.8475,90.7883,90.8137,16720.0
2019-06-17 14:50:00,107.44,107.45,107.39,107.4,11854.0,90.8053,90.8137,90.763,90.7714,11854.0
2019-06-17 14:55:00,107.41,107.41,107.36,107.37,7973.0,90.7799,90.7799,90.7376,90.7461,7973.0
2019-06-17 15:00:00,107.37,107.41,107.3,107.39,16469.0,90.7461,90.7799,90.6869,90.763,16469.0
2019-06-17 15:05:00,107.37,107.38,107.31,107.32,14474.0,90.7461,90.7545,90.6954,90.7038,14474.0
2019-06-17 15:10:00,107.32,107.36,107.3,107.3,22551.0,90.7038,90.7376,90.6869,90.6869,22551.0
2019-06-17 15:15:00,107.3,107.35,107.28,107.32,22005.0,90.6869,90.7292,90.67,90.7038,22005.0
2019-06-17 15:20:00,107.32,107.34,107.29,107.31,18027.0,90.7038,90.7207,90.6785,90.6954,18027.0
2019-06-17 15:25:00,107.31,107.4,107.27,107.31,19134.0,90.6954,90.7714,90.6616,90.6954,19134.0
2019-06-17 15:30:00,107.31,107.31,107.11,107.17,64679.0,90.6954,90.6954,90.5263,90.5771,64679.0
2019-06-17 15:35:00,107.17,107.2,107.01,107.01,41914.0,90.5771,90.6024,90.4418,90.4418,41914.0
2019-06-17 15:40:00,107.02,107.06,106.97,106.98,54178.0,90.4503,90.4841,90.408,90.4165,54178.0
2019-06-17 15:45:00,106.98,106.98,106.89,106.91,61318.0,90.4165,90.4165,90.3404,90.3573,61318.0
2019-06-17 15:50:00,106.9,106.9,106.68,106.69,114300.0,90.3489,90.3489,90.1629,90.1714,114300.0
2019-06-17 15:55:00,106.69,106.76,106.55,106.72,286721.0,90.1714,90.2305,90.053,90.1967,286721.0
2019-06-18 09:30:00,108.25,108.51,107.58,107.59,89166.0,91.4898,91.7096,90.9236,90.932,89166.0
2019-06-18 09:35:00,107.59,108.6,107.59,108.57,49246.0,90.932,91.7857,90.932,91.7603,49246.0
2019-06-18 09:40:00,108.57,109.45,108.42,109.33,111577.0,91.7603,92.504,91.6335,92.4026,111577.0
2019-06-18 09:45:00,109.38,109.82,109.28,109.81,64660.0,92.4449,92.8168,92.3604,92.8083,64660.0
2019-06-18 09:50:00,109.81,109.98,109.65,109.89,61721.0,92.8083,92.952,92.6731,92.8759,61721.0
2019-06-18 09:55:00,109.91,110.06,109.73,110.04,52373.0,92.8928,93.0196,92.7407,93.0027,52373.0
2019-06-18 10:00:00,110.02,110.37,109.92,110.32,67446.0,92.9858,93.2816,92.9013,93.2393,67446.0
2019-06-18 10:05:00,110.34,110.57,110.25,110.44,115935.0,93.2563,93.4506,93.1802,93.3408,115935.0
2019-06-18 10:10:00,110.45,110.86,110.32,110.73,222506.0,93.3492,93.6957,93.2393,93.5859,222506.0
2019-06-18 10:15:00,110.74,110.8,110.53,110.68,47568.0,93.5943,93.645,93.4168,93.5436,47568.0
2019-06-18 10:20:00,110.69,110.9,110.54,110.6,81665.0,93.5521,93.7295,93.4253,93.476,81665.0
2019-06-18 10:25:00,110.61,110.79,110.48,110.79,31449.0,93.4844,93.6366,93.3746,93.6366,31449.0
2019-06-18 10:30:00,110.82,111.14,110.8,111.06,85511.0,93.6619,93.9324,93.645,93.8648,85511.0
2019-06-18 10:35:00,111.07,111.26,110.94,111.24,45402.0,93.8732,94.0338,93.7634,94.0169,45402.0
2019-06-18 10:40:00,111.21,111.29,111.08,111.27,25032.0,93.9915,94.0592,93.8817,94.0423,25032.0
2019-06-18 10:45:00,111.28,111.29,110.98,111.15,34867.0,94.0507,94.0592,93.7972,93.9408,34867.0
2019-06-18 10:50:00,111.16,111.23,110.97,111.18,45837.0,93.9493,94.0085,93.7887,93.9662,45837.0
2019-06-18 10:55:00,111.17,111.35,111.03,111.09,73208.0,93.9577,94.1099,93.8394,93.8901,73208.0
2019-06-18 11:00:00,111.07,111.26,111.02,111.23,71827.0,93.8732,94.0338,93.831,94.0085,71827.0
2019-06-18 11:05:00,111.2,111.5,111.16,111.44,46042.0,93.9831,94.2366,93.9493,94.1859,46042.0
2019-06-18 11:10:00,111.42,111.57,111.01,111.07,50463.0,94.169,94.2958,93.8225,93.8732,50463.0
2019-06-18 11:15:00,111.06,111.2,111.02,111.19,88548.0,93.8648,93.9831,93.831,93.9746,88548.0
2019-06-18 11:20:00,111.2,111.32,110.87,110.93,36416.0,93.9831,94.0845,93.7042,93.7549,36416.0
2019-06-18 11:25:00,110.96,111.17,110.93,111.02,81429.0,93.7803,93.9577,93.7549,93.831,81429.0
2019-06-18 11:30:00,111.03,111.16,110.89,110.94,24214.0,93.8394,93.9493,93.7211,93.7634,24214.0
2019-06-18 11:35:00,110.91,111.02,110.89,110.97,20085.0,93.738,93.831,93.7211,93.7887,20085.0
2019-06-18 11:40:00,110.98,111.01,110.86,110.92,25848.0,93.7972,93.8225,93.6957,93.7464,25848.0
2019-06-18 11:45:00,110.93,111.09,110.71,110.79,30393.0,93.7549,93.8901,93.569,93.6366,30393.0
2019-06-18 11:50:00,110.75,110.77,110.56,110.67,23421.0,93.6028,93.6197,93.4422,93.5352,23421.0
2019-06-18 11:55:00,110.69,110.78,110.57,110.57,14207.0,93.5521,93.6281,93.4506,93.4506,14207.0
2019-06-18 12:00:00,110.59,110.77,110.51,110.51,36328.0,93.4675,93.6197,93.3999,93.3999,36328.0
2019-06-18 12:05:00,110.52,110.61,110.49,110.6,32348.0,93.4084,93.4844,93.383,93.476,32348.0
2019-06-18 12:10:00,110.59,110.62,110.44,110.5,26492.0,93.4675,93.4929,93.3408,93.3915,26492.0
2019-06-18 12:15:00,110.5,110.51,110.3,110.31,25110.0,93.3915,93.3999,93.2224,93.2309,25110.0
2019-06-18 12:20:00,110.3,110.31,110.2,110.22,28078.0,93.2224,93.2309,93.1379,93.1548,28078.0
2019-06-18 12:25:00,110.21,110.54,110.21,110.41,15926.0,93.1464,93.4253,93.1464,93.3154,15926.0
2019-06-18 12:30:00,110.4,110.5,110.36,110.45,18886.0,93.307,93.3915,93.2732,93.3492,18886.0
2019-06-18 12:35:00,110.48,110.49,110.39,110.45,22428.0,93.3746,93.383,93.2985,93.3492,22428.0
2019-06-18 12:40:00,110.43,110.61,110.37,110.56,19607.0,93.3323,93.4844,93.2816,93.4422,19607.0
2019-06-18 12:45:00,110.55,110.71,110.45,110.71,11659.0,93.4337,93.569,93.3492,93.569,11659.0
2019-06-18 12:50:00,110.74,110.74,110.62,110.68,8999.0,93.5943,93.5943,93.4929,93.5436,8999.0
2019-06-18 12:55:00,110.65,110.68,110.53,110.58,7630.0,93.5183,93.5436,93.4168,93.4591,7630.0
2019-06-18 13:00:00,110.56,110.56,110.4,110.4,12969.0,93.4422,93.4422,93.307,93.307,12969.0
2019-06-18 13:05:00,110.39,110.44,110.25,110.43,14080.0,93.2985,93.3408,93.1802,93.3323,14080.0
2019-06-18 13:10:00,110.42,110.61,110.4,110.57,13692.0,93.3239,93.4844,93.307,93.4506,13692.0
2019-06-18 13:15:00,110.57,110.62,110.53,110.6,9038.0,93.4506,93.4929,93.4168,93.476,9038.0
2019-06-18 13:20:00,110.63,110.64,110.54,110.57,10383.0,93.5013,93.5098,93.4253,93.4506,10383.0
2019-06-18 13:25:00,110.58,110.6,110.46,110.48,17044.0,93.4591,93.476,93.3577,93.3746,17044.0
2019-06-18 13:30:00,110.47,110.67,110.47,110.58,12585.0,93.3661,93.5352,93.3661,93.4591,12585.0
2019-06-18 13:35:00,110.57,110.69,110.55,110.63,11392.0,93.4506,93.5521,93.4337,93.5013,11392.0
2019-06-18 13:40:00,110.64,110.74,110.59,110.7,26012.0,93.5098,93.5943,93.4675,93.5605,26012.0
2019-06-18 13:45:00,110.68,110.71,110.58,110.68,27050.0,93.5436,93.569,93.4591,93.5436,27050.0
2019-06-18 13:50:00,110.7,110.72,110.63,110.68,29259.0,93.5605,93.5774,93.5013,93.5436,29259.0
2019-06-18 13:55:00,110.67,110.83,110.67,110.83,10080.0,93.5352,93.6704,93.5352,93.6704,10080.0
2019-06-18 14:00:00,110.83,110.95,110.81,110.84,15418.0,93.6704,93.7718,93.6535,93.6788,15418.0
2019-06-18 14:05:00,110.85,110.89,110.75,110.87,25973.0,93.6873,93.7211,93.6028,93.7042,25973.0
2019-06-18 14:10:00,110.89,110.97,110.8,110.97,36276.0,93.7211,93.7887,93.645,93.7887,36276.0
2019-06-18 14:15:00,110.97,111.0,110.91,110.93,15586.0,93.7887,93.8141,93.738,93.7549,15586.0
2019-06-18 14:20:00,110.92,111.06,110.91,111.06,12335.0,93.7464,93.8648,93.738,93.8648,12335.0
2019-06-18 14:25:00,111.05,111.12,111.02,111.08,25077.0,93.8563,93.9155,93.831,93.8817,25077.0
2019-06-18 14:30:00,111.06,111.11,111.04,111.07,18682.0,93.8648,93.907,93.8479,93.8732,18682.0
2019-06-18 14:35:00,111.09,111.17,111.06,111.09,14267.0,93.8901,93.9577,93.8648,93.8901,14267.0
2019-06-18 14:40:00,111.09,111.12,111.05,111.06,21846.0,93.8901,93.9155,93.8563,93.8648,21846.0
2019-06-18 14:45:00,111.06,111.1,110.99,111.02,22883.0,93.8648,93.8986,93.8056,93.831,22883.0
2019-06-18 14:50:00,111.02,111.11,110.96,111.1,28119.0,93.831,93.907,93.7803,93.8986,28119.0
2019-06-18 14:55:00,111.09,111.2,111.02,111.13,21011.0,93.8901,93.9831,93.831,93.9239,21011.0
2019-06-18 15:00:00,111.14,111.17,111.06,111.13,34691.0,93.9324,93.9577,93.8648,93.9239,34691.0
2019-06-18 15:05:00,111.13,111.13,110.93,110.97,23065.0,93.9239,93.9239,93.7549,93.7887,23065.0
2019-06-18 15:10:00,110.98,111.15,110.98,111.05,30155.0,93.7972,93.9408,93.7972,93.8563,30155.0
2019-06-18 15:15:00,111.04,111.04,110.93,111.03,31684.0,93.8479,93.8479,93.7549,93.8394,31684.0
2019-06-18 15:20:00,111.03,111.06,110.98,111.06,26691.0,93.8394,93.8648,93.7972,93.8648,26691.0
2019-06-18 15:25:00,111.06,111.19,111.03,111.17,27895.0,93.8648,93.9746,93.8394,93.9577,27895.0
2019-06-18 15:30:00,111.16,111.16,110.96,111.0,83994.0,93.9493,93.9493,93.7803,93.8141,83994.0
2019-06-18 15:35:00,111.0,111.01,110.83,110.83,44686.0,93.8141,93.8225,93.6704,93.6704,44686.0
2019-06-18 15:40:00,110.83,110.9,110.77,110.88,55568.0,93.6704,93.7295,93.6197,93.7126,55568.0
2019-06-18 15:45:00,110.88,111.02,110.84,110.92,71905.0,93.7126,93.831,93.6788,93.7464,71905.0
2019-06-18 15:50:00,110.9,110.99,110.81,110.87,102677.0,93.7295,93.8056,93.6535,93.7042,102677.0
2019-06-18 15:55:00,110.89,111.06,110.8,111.04,273202.0,93.7211,93.8648,93.645,93.8479,273202.0
2019-06-19 09:30:00,111.7,112.3,111.2,111.42,105052.0,94.4057,94.9128,93.9831,94.169,105052.0
2019-06-19 09:35:00,111.47,111.5,111.16,111.28,43738.0,94.2113,94.2366,93.9493,94.0507,43738.0
2019-06-19 09:40:00,111.3,111.45,111.1,111.43,34769.0,94.0676,94.1944,93.8986,94.1775,34769.0
2019-06-19 09:45:00,111.47,111.71,111.41,111.58,23344.0,94.2113,94.4141,94.1606,94.3043,23344.0
2019-06-19 09:50:00,111.57,111.73,111.5,111.72,13684.0,94.2958,94.431,94.2366,94.4226,13684.0
2019-06-19 09:55:00,111.67,111.7,111.22,111.63,25479.0,94.3803,94.4057,94.0,94.3465,25479.0
2019-06-19 10:00:00,111.64,111.7,111.52,111.64,21201.0,94.355,94.4057,94.2536,94.355,21201.0
2019-06-19 10:05:00,111.66,111.75,111.51,111.59,36565.0,94.3719,94.4479,94.2451,94.3127,36565.0
2019-06-19 10:10:00,111.59,111.63,111.4,111.56,14658.0,94.3127,94.3465,94.1521,94.2874,14658.0
2019-06-19 10:15:00,111.59,111.6,111.3,111.34,11012.0,94.3127,94.3212,94.0676,94.1014,11012.0
2019-06-19 10:20:00,111.36,111.43,111.23,111.24,10963.0,94.1183,94.1775,94.0085,94.0169,10963.0
2019-06-19 10:25:00,111.27,111.31,111.1,111.1,9074.0,94.0423,94.0761,93.8986,93.8986,9074.0
2019-06-19 10:30:00,111.14,111.27,111.04,111.07,13351.0,93.9324,94.0423,93.8479,93.8732,13351.0
2019-06-19 10:35:00,111.07,111.21,111.05,111.14,11193.0,93.8732,93.9915,93.8563,93.9324,11193.0
2019-06-19 10:40:00,111.16,111.2,111.07,111.17,11669.0,93.9493,93.9831,93.8732,93.9577,11669.0
2019-06-19 10:45:00,111.16,111.18,111.02,111.05,13025.0,93.9493,93.9662,93.831,93.8563,13025.0
2019-06-19 10:50:00,111.07,111.17,110.96,111.0,22010.0,93.8732,93.9577,93.7803,93.8141,22010.0
2019-06-19 10:55:00,111.01,111.03,110.85,110.87,12812.0,93.8225,93.8394,93.6873,93.7042,12812.0
2019-06-19 11:00:00,110.89,111.05,110.88,111.02,19385.0,93.7211,93.8563,93.7126,93.831,19385.0
2019-06-19 11:05:00,111.02,111.22,110.98,111.11,22560.0,93.831,94.0,93.7972,93.907,22560.0
2019-06-19 11:10:00,111.09,111.17,111.07,111.14,18268.0,93.8901,93.9577,93.8732,93.9324,18268.0
2019-06-19 11:15:00,111.14,111.19,111.06,111.07,14915.0,93.9324,93.9746,93.8648,93.8732,14915.0
2019-06-19 11:20:00,111.06,111.24,111.06,111.24,19512.0,93.8648,94.0169,93.8648,94.0169,19512.0
2019-06-19 11:25:00,111.23,111.3,111.17,111.3,17646.0,94.0085,94.0676,93.9577,94.0676,17646.0
2019-06-19 11:30:00,111.31,111.41,111.27,111.31,15437.0,94.0761,94.1606,94.0423,94.0761,15437.0
2019-06-19 11:35:00,111.3,111.37,111.24,111.37,17609.0,94.0676,94.1268,94.0169,94.1268,17609.0
2019-06-19 11:40:00,111.34,111.37,111.29,111.34,5790.0,94.1014,94.1268,94.0592,94.1014,5790.0
2019-06-19 11:45:00,111.36,111.39,111.24,111.35,16454.0,94.1183,94.1437,94.0169,94.1099,16454.0
2019-06-19 11:50:00,111.35,111.47,111.29,111.47,10826.0,94.1099,94.2113,94.0592,94.2113,10826.0
2019-06-19 11:55:00,111.46,111.52,111.43,111.52,7401.0,94.2028,94.2536,94.1775,94.2536,7401.0
2019-06-19 12:00:00,111.52,111.56,111.39,111.44,9532.0,94.2536,94.2874,94.1437,94.1859,9532.0
2019-06-19 12:05:00,111.46,111.46,111.3,111.31,5336.0,94.2028,94.2028,94.0676,94.0761,5336.0
2019-06-19 12:10:00,111.33,111.36,111.3,111.31,7952.0,94.093,94.1183,94.0676,94.0761,7952.0
2019-06-19 12:15:00,111.31,111.31,111.2,111.2,9328.0,94.0761,94.0761,93.9831,93.9831,9328.0
2019-06-19 12:20:00,111.2,111.22,111.15,111.22,8856.0,93.9831,94.0,93.9408,94.0,8856.0
2019-06-19 12:25:00,111.22,111.28,111.16,111.17,6519.0,94.0,94.0507,93.9493,93.9577,6519.0
2019-06-19 12:30:00,111.17,111.2,111.09,111.1,8764.0,93.9577,93.9831,93.8901,93.8986,8764.0
2019-06-19 12:35:00,111.1,111.15,111.07,111.12,19878.0,93.8986,93.9408,93.8732,93.9155,19878.0
2019-06-19 12:40:00,111.11,111.12,111.03,111.04,8019.0,93.907,93.9155,93.8394,93.8479,8019.0
2019-06-19 12:45:00,111.04,111.06,111.0,111.02,10261.0,93.8479,93.8648,93.8141,93.831,10261.0
2019-06-19 12:50:00,111.02,111.05,110.95,110.99,7158.0,93.831,93.8563,93.7718,93.8056,7158.0
2019-06-19 12:55:00,110.97,110.98,110.93,110.95,6210.0,93.7887,93.7972,93.7549,93.7718,6210.0
2019-06-19 13:00:00,110.93,111.04,110.93,111.03,8522.0,93.7549,93.8479,93.7549,93.8394,8522.0
2019-06-19 13:05:00,111.01,111.03,110.95,110.96,6495.0,93.8225,93.8394,93.7718,93.7803,6495.0
2019-06-19 13:10:00,110.98,111.02,110.92,110.93,9176.0,93.7972,93.831,93.7464,93.7549,9176.0
2019-06-19 13:15:00,110.93,110.94,110.9,110.93,6074.0,93.7549,93.7634,93.7295,93.7549,6074.0
2019-06-19 13:20:00,110.92,111.04,110.88,111.04,17173.0,93.7464,93.8479,93.7126,93.8479,17173.0
2019-06-19 13:25:00,111.03,111.05,111.0,111.01,4096.0,93.8394,93.8563,93.8141,93.8225,4096.0
2019-06-19 13:30:00,111.0,111.09,110.99,111.06,6537.0,93.8141,93.8901,93.8056,93.8648,6537.0
2019-06-19 13:35:00,111.07,111.18,111.06,111.11,10574.0,93.8732,93.9662,93.8648,93.907,10574.0
2019-06-19 13:40:00,111.11,111.13,111.08,111.09,8858.0,93.907,93.9239,93.8817,93.8901,8858.0
2019-06-19 13:45:00,111.09,111.15,111.09,111.13,6923.0,93.8901,93.9408,93.8901,93.9239,6923.0
2019-06-19 13:50:00,111.14,111.27,111.05,111.09,27381.0,93.9324,94.0423,93.8563,93.8901,27381.0
2019-06-19 13:55:00,111.1,111.13,110.96,111.08,10006.0,93.8986,93.9239,93.7803,93.8817,10006.0
2019-06-19 14:00:00,111.13,111.75,110.69,111.69,48061.0,93.9239,94.4479,93.5521,94.3972,48061.0
2019-06-19 14:05:00,111.78,112.0,111.41,111.45,32313.0,94.4733,94.6592,94.1606,94.1944,32313.0
2019-06-19 14:10:00,111.48,111.48,111.29,111.35,13395.0,94.2197,94.2197,94.0592,94.1099,13395.0
2019-06-19 14:15:00,111.34,111.41,111.26,111.29,16797.0,94.1014,94.1606,94.0338,94.0592,16797.0
2019-06-19 14:20:00,111.27,111.29,110.88,110.91,12104.0,94.0423,94.0592,93.7126,93.738,12104.0
2019-06-19 14:25:00,110.91,111.04,110.85,111.02,9151.0,93.738,93.8479,93.6873,93.831,9151.0
2019-06-19 14:30:00,111.03,111.52,110.99,111.43,18793.0,93.8394,94.2536,93.8056,94.1775,18793.0
2019-06-19 14:35:00,111.4,111.42,111.02,111.02,11254.0,94.1521,94.169,93.831,93.831,11254.0
2019-06-19 14:40:00,110.99,111.18,110.87,111.1,11227.0,93.8056,93.9662,93.7042,93.8986,11227.0
2019-06-19 14:45:00,111.1,111.18,111.01,111.06,5769.0,93.8986,93.9662,93.8225,93.8648,5769.0
2019-06-19 14:50:00,111.04,111.26,111.02,111.23,9329.0,93.8479,94.0338,93.831,94.0085,9329.0
2019-06-19 14:55:00,111.23,111.23,110.96,111.07,19660.0,94.0085,94.0085,93.7803,93.8732,19660.0
2019-06-19 15:00:00,111.04,111.27,111.04,111.21,19180.0,93.8479,94.0423,93.8479,93.9915,19180.0
2019-06-19 15:05:00,111.26,111.31,111.14,111.26,11115.0,94.0338,94.0761,93.9324,94.0338,11115.0
2019-06-19 15:10:00,111.28,111.47,111.23,111.4,9408.0,94.0507,94.2113,94.0085,94.1521,9408.0
2019-06-19 15:15:00,111.43,111.64,111.37,111.58,24390.0,94.1775,94.355,94.1268,94.3043,24390.0
2019-06-19 15:20:00,111.61,111.72,111.48,111.61,18371.0,94.3296,94.4226,94.2197,94.3296,18371.0
2019-06-19 15:25:00,111.59,111.61,111.34,111.41,18434.0,94.3127,94.3296,94.1014,94.1606,18434.0
2019-06-19 15:30:00,111.42,111.56,111.38,111.49,13061.0,94.169,94.2874,94.1352,94.2282,13061.0
2019-06-19 15:35:00,111.47,111.47,111.25,111.27,14066.0,94.2113,94.2113,94.0254,94.0423,14066.0
2019-06-19 15:40:00,111.28,111.6,111.24,111.48,22071.0,94.0507,94.3212,94.0169,94.2197,22071.0
2019-06-19 15:45:00,111.49,111.65,111.43,111.45,37307.0,94.2282,94.3634,94.1775,94.1944,37307.0
2019-06-19 15:50:00,111.42,111.59,111.42,111.53,45361.0,94.169,94.3127,94.169,94.262,45361.0
2019-06-19 15:55:00,111.52,111.52,111.18,111.3,208562.0,94.2536,94.2536,93.9662,94.0676,208562.0
2019-06-20 09:30:00,113.86,114.35,113.05,113.09,114769.0,96.2313,96.6454,95.5467,95.5805,114769.0
2019-06-20 09:35:00,113.07,113.21,112.44,112.61,46853.0,95.5636,95.6819,95.0311,95.1748,46853.0
2019-06-20 09:40:00,112.6,112.6,111.93,111.99,63273.0,95.1663,95.1663,94.6001,94.6508,63273.0
2019-06-20 09:45:00,111.97,112.42,111.87,112.25,29226.0,94.6339,95.0142,94.5494,94.8705,29226.0
2019-06-20 09:50:00,112.28,112.65,112.28,112.65,27993.0,94.8959,95.2086,94.8959,95.2086,27993.0
2019-06-20 09:55:00,112.66,112.74,112.49,112.53,13527.0,95.217,95.2847,95.0734,95.1072,13527.0
2019-06-20 10:00:00,112.54,112.81,112.46,112.79,40169.0,95.1156,95.3438,95.048,95.3269,40169.0
2019-06-20 10:05:00,112.77,112.89,112.67,112.75,15403.0,95.31,95.4114,95.2255,95.2931,15403.0
2019-06-20 10:10:00,112.79,112.95,112.7,112.7,22120.0,95.3269,95.4621,95.2509,95.2509,22120.0
2019-06-20 10:15:00,112.7,112.81,112.58,112.61,22618.0,95.2509,95.3438,95.1494,95.1748,22618.0
2019-06-20 10:20:00,112.62,112.63,112.26,112.5,19855.0,95.1832,95.1917,94.879,95.0818,19855.0
2019-06-20 10:25:00,112.53,112.62,112.45,112.45,32687.0,95.1072,95.1832,95.0396,95.0396,32687.0
2019-06-20 10:30:00,112.45,112.6,112.45,112.56,14157.0,95.0396,95.1663,95.0396,95.1325,14157.0
2019-06-20 10:35:00,112.58,112.6,112.41,112.52,14999.0,95.1494,95.1663,95.0058,95.0987,14999.0
2019-06-20 10:40:00,112.49,112.63,112.46,112.49,19216.0,95.0734,95.1917,95.048,95.0734,19216.0
2019-06-20 10:45:00,112.52,112.69,112.49,112.63,11315.0,95.0987,95.2424,95.0734,95.1917,11315.0
2019-06-20 10:50:00,112.63,112.67,112.52,112.6,8950.0,95.1917,95.2255,95.0987,95.1663,8950.0
2019-06-20 10:55:00,112.6,112.63,112.42,112.47,19434.0,95.1663,95.1917,95.0142,95.0565,19434.0
2019-06-20 11:00:00,112.45,112.72,112.44,112.53,10303.0,95.0396,95.2678,95.0311,95.1072,10303.0
2019-06-20 11:05:00,112.58,112.77,112.57,112.71,18207.0,95.1494,95.31,95.141,95.2593,18207.0
2019-06-20 11:10:00,112.67,112.72,112.54,112.55,11809.0,95.2255,95.2678,95.1156,95.1241,11809.0
2019-06-20 11:15:00,112.55,112.55,112.18,112.24,34056.0,95.1241,95.1241,94.8114,94.8621,34056.0
2019-06-20 11:20:00,112.24,112.4,112.24,112.4,10297.0,94.8621,94.9973,94.8621,94.9973,10297.0
2019-06-20 11:25:00,112.44,112.61,112.39,112.48,22357.0,95.0311,95.1748,94.9889,95.0649,22357.0
2019-06-20 11:30:00,112.5,112.61,112.42,112.43,23059.0,95.0818,95.1748,95.0142,95.0227,23059.0
2019-06-20 11:35:00,112.43,112.48,112.36,112.41,30779.0,95.0227,95.0649,94.9635,95.0058,30779.0
2019-06-20 11:40:00,112.45,112.55,112.41,112.52,21192.0,95.0396,95.1241,95.0058,95.0987,21192.0
2019-06-20 11:45:00,112.48,112.63,112.45,112.48,20511.0,95.0649,95.1917,95.0396,95.0649,20511.0
2019-06-20 11:50:00,112.51,112.52,112.4,112.49,6879.0,95.0903,95.0987,94.9973,95.0734,6879.0
2019-06-20 11:55:00,112.52,112.52,112.31,112.35,7390.0,95.0987,95.0987,94.9212,94.955,7390.0
2019-06-20 12:00:00,112.38,112.39,112.28,112.28,8846.0,94.9804,94.9889,94.8959,94.8959,8846.0
2019-06-20 12:05:00,112.28,112.33,112.23,112.23,23471.0,94.8959,94.9381,94.8536,94.8536,23471.0
2019-06-20 12:10:00,112.18,112.18,111.93,111.94,11823.0,94.8114,94.8114,94.6001,94.6085,11823.0
2019-06-20 12:15:00,111.95,111.99,111.71,111.8,9229.0,94.617,94.6508,94.4141,94.4902,9229.0
2019-06-20 12:20:00,111.79,112.1,111.73,112.09,14804.0,94.4817,94.7438,94.431,94.7353,14804.0
2019-06-20 12:25:00,112.12,112.28,112.05,112.24,7017.0,94.7607,94.8959,94.7015,94.8621,7017.0
2019-06-20 12:30:00,112.22,112.33,112.14,112.17,9344.0,94.8452,94.9381,94.7776,94.8029,9344.0
2019-06-20 12:35:00,112.16,112.18,112.08,112.11,4918.0,94.7945,94.8114,94.7268,94.7522,4918.0
2019-06-20 12:40:00,112.07,112.23,112.07,112.21,5827.0,94.7184,94.8536,94.7184,94.8367,5827.0
2019-06-20 12:45:00,112.18,112.27,112.15,112.27,8328.0,94.8114,94.8874,94.786,94.8874,8328.0
2019-06-20 12:50:00,112.25,112.25,112.13,112.15,5255.0,94.8705,94.8705,94.7691,94.786,5255.0
2019-06-20 12:55:00,112.15,112.32,112.09,112.3,6319.0,94.786,94.9297,94.7353,94.9128,6319.0
2019-06-20 13:00:00,112.3,112.36,112.23,112.24,5298.0,94.9128,94.9635,94.8536,94.8621,5298.0
2019-06-20 13:05:00,112.26,112.36,112.22,112.35,5159.0,94.879,94.9635,94.8452,94.955,5159.0
2019-06-20 13:10:00,112.3,112.3,112.18,112.26,14741.0,94.9128,94.9128,94.8114,94.879,14741.0
2019-06-20 13:15:00,112.23,112.24,112.09,112.12,7879.0,94.8536,94.8621,94.7353,94.7607,7879.0
2019-06-20 13:20:00,112.11,112.16,112.04,112.14,5333.0,94.7522,94.7945,94.693,94.7776,5333.0
2019-06-20 13:25:00,112.19,112.32,112.12,112.29,10489.0,94.8198,94.9297,94.7607,94.9043,10489.0
2019-06-20 13:30:00,112.31,112.35,112.29,112.33,9535.0,94.9212,94.955,94.9043,94.9381,9535.0
2019-06-20 13:35:00,112.32,112.32,112.24,112.27,6188.0,94.9297,94.9297,94.8621,94.8874,6188.0
2019-06-20 13:40:00,112.25,112.25,112.15,112.21,7818.0,94.8705,94.8705,94.786,94.8367,7818.0
2019-06-20 13:45:00,112.19,112.29,112.15,112.29,6949.0,94.8198,94.9043,94.786,94.9043,6949.0
2019-06-20 13:50:00,112.32,112.34,112.22,112.23,11024.0,94.9297,94.9466,94.8452,94.8536,11024.0
2019-06-20 13:55:00,112.22,112.35,112.2,112.31,14588.0,94.8452,94.955,94.8283,94.9212,14588.0
2019-06-20 14:00:00,112.3,112.48,112.26,112.45,15516.0,94.9128,95.0649,94.879,95.0396,15516.0
2019-06-20 14:05:00,112.47,112.48,112.39,112.43,16520.0,95.0565,95.0649,94.9889,95.0227,16520.0
2019-06-20 14:10:00,112.43,112.46,112.37,112.39,8874.0,95.0227,95.048,94.9719,94.9889,8874.0
2019-06-20 14:15:00,112.38,112.56,112.33,112.56,15927.0,94.9804,95.1325,94.9381,95.1325,15927.0
2019-06-20 14:20:00,112.54,112.64,112.46,112.5,17882.0,95.1156,95.2001,95.048,95.0818,17882.0
2019-06-20 14:25:00,112.51,112.64,112.51,112.61,10015.0,95.0903,95.2001,95.0903,95.1748,10015.0
2019-06-20 14:30:00,112.59,112.59,112.45,112.48,16617.0,95.1579,95.1579,95.0396,95.0649,16617.0
2019-06-20 14:35:00,112.5,112.53,112.39,112.43,16581.0,95.0818,95.1072,94.9889,95.0227,16581.0
2019-06-20 14:40:00,112.43,112.43,112.29,112.29,14808.0,95.0227,95.0227,94.9043,94.9043,14808.0
2019-06-20 14:45:00,112.31,112.35,112.29,112.35,7726.0,94.9212,94.955,94.9043,94.955,7726.0
2019-06-20 14:50:00,112.34,112.35,112.25,112.27,13301.0,94.9466,94.955,94.8705,94.8874,13301.0
2019-06-20 14:55:00,112.24,112.33,112.21,112.26,13706.0,94.8621,94.9381,94.8367,94.879,13706.0
2019-06-20 15:00:00,112.27,112.28,112.1,112.17,13285.0,94.8874,94.8959,94.7438,94.8029,13285.0
2019-06-20 15:05:00,112.14,112.19,112.06,112.14,12854.0,94.7776,94.8198,94.7099,94.7776,12854.0
2019-06-20 15:10:00,112.16,112.32,112.15,112.32,11098.0,94.7945,94.9297,94.786,94.9297,11098.0
2019-06-20 15:15:00,112.29,112.4,112.26,112.39,12432.0,94.9043,94.9973,94.879,94.9889,12432.0
2019-06-20 15:20:00,112.4,112.44,112.33,112.37,18064.0,94.9973,95.0311,94.9381,94.9719,18064.0
2019-06-20 15:25:00,112.38,112.48,112.38,112.42,23227.0,94.9804,95.0649,94.9804,95.0142,23227.0
2019-06-20 15:30:00,112.43,112.48,112.31,112.38,23694.0,95.0227,95.0649,94.9212,94.9804,23694.0
2019-06-20 15:35:00,112.37,112.51,112.35,112.48,23826.0,94.9719,95.0903,94.955,95.0649,23826.0
2019-06-20 15:40:00,112.48,112.63,112.44,112.57,41967.0,95.0649,95.1917,95.0311,95.141,41967.0
2019-06-20 15:45:00,112.56,112.72,112.54,112.7,53976.0,95.1325,95.2678,95.1156,95.2509,53976.0
2019-06-20 15:50:00,112.69,112.79,112.65,112.73,75223.0,95.2424,95.3269,95.2086,95.2762,75223.0
2019-06-20 15:55:00,112.74,112.86,112.67,112.67,152167.0,95.2847,95.3861,95.2255,95.2255,152167.0
2019-06-21 09:30:00,112.03,112.74,111.66,112.04,887177.0,94.6846,95.2847,94.3719,94.693,887177.0
2019-06-21 09:35:00,112.03,112.43,111.9,111.9,22447.0,94.6846,95.0227,94.5747,94.5747,22447.0
2019-06-21 09:40:00,111.85,112.33,111.81,111.91,19705.0,94.5325,94.9381,94.4987,94.5832,19705.0
2019-06-21 09:45:00,111.95,112.1,111.78,111.95,19541.0,94.617,94.7438,94.4733,94.617,19541.0
2019-06-21 09:50:00,111.98,112.42,111.9,112.39,16468.0,94.6423,95.0142,94.5747,94.9889,16468.0
2019-06-21 09:55:00,112.35,112.63,112.33,112.4,12418.0,94.955,95.1917,94.9381,94.9973,12418.0
2019-06-21 10:00:00,112.4,112.61,112.26,112.55,15346.0,94.9973,95.1748,94.879,95.1241,15346.0
2019-06-21 10:05:00,112.54,112.6,112.39,112.39,15523.0,95.1156,95.1663,94.9889,94.9889,15523.0
2019-06-21 10:10:00,112.44,112.63,112.43,112.54,16722.0,95.0311,95.1917,95.0227,95.1156,16722.0
2019-06-21 10:15:00,112.54,112.7,112.48,112.6,7834.0,95.1156,95.2509,95.0649,95.1663,7834.0
2019-06-21 10:20:00,112.6,112.68,112.55,112.58,14674.0,95.1663,95.234,95.1241,95.1494,14674.0
2019-06-21 10:25:00,112.54,112.58,112.46,112.52,5054.0,95.1156,95.1494,95.048,95.0987,5054.0
2019-06-21 10:30:00,112.54,112.59,112.38,112.49,12319.0,95.1156,95.1579,94.9804,95.0734,12319.0
2019-06-21 10:35:00,112.48,112.5,112.27,112.29,11717.0,95.0649,95.0818,94.8874,94.9043,11717.0
2019-06-21 10:40:00,112.34,112.6,112.27,112.57,48809.0,94.9466,95.1663,94.8874,95.141,48809.0
2019-06-21 10:45:00,112.59,112.77,112.45,112.67,18531.0,95.1579,95.31,95.0396,95.2255,18531.0
2019-06-21 10:50:00,112.69,112.69,112.56,112.66,15663.0,95.2424,95.2424,95.1325,95.217,15663.0
2019-06-21 10:55:00,112.66,112.81,112.63,112.81,13879.0,95.217,95.3438,95.1917,95.3438,13879.0
2019-06-21 11:00:00,112.83,113.31,112.83,113.01,47220.0,95.3607,95.7664,95.3607,95.5129,47220.0
2019-06-21 11:05:00,112.98,113.37,112.98,113.26,23127.0,95.4875,95.8171,95.4875,95.7242,23127.0
2019-06-21 11:10:00,113.22,113.24,113.13,113.14,13707.0,95.6903,95.7072,95.6143,95.6227,13707.0
2019-06-21 11:15:00,113.13,113.15,112.9,112.96,24029.0,95.6143,95.6312,95.4199,95.4706,24029.0
2019-06-21 11:20:00,112.97,113.01,112.82,112.85,20884.0,95.4791,95.5129,95.3523,95.3776,20884.0
2019-06-21 11:25:00,112.79,112.82,112.69,112.73,20600.0,95.3269,95.3523,95.2424,95.2762,20600.0
2019-06-21 11:30:00,112.72,113.03,112.71,113.03,40445.0,95.2678,95.5298,95.2593,95.5298,40445.0
2019-06-21 11:35:00,113.01,113.15,112.84,112.84,36056.0,95.5129,95.6312,95.3692,95.3692,36056.0
2019-06-21 11:40:00,112.85,112.96,112.64,112.74,33085.0,95.3776,95.4706,95.2001,95.2847,33085.0
2019-06-21 11:45:00,112.73,112.83,112.67,112.68,9074.0,95.2762,95.3607,95.2255,95.234,9074.0
2019-06-21 11:50:00,112.66,112.69,112.48,112.49,6907.0,95.217,95.2424,95.0649,95.0734,6907.0
2019-06-21 11:55:00,112.48,112.61,112.47,112.52,9320.0,95.0649,95.1748,95.0565,95.0987,9320.0
2019-06-21 12:00:00,112.51,112.62,112.51,112.6,10530.0,95.0903,95.1832,95.0903,95.1663,10530.0
2019-06-21 12:05:00,112.58,112.58,112.44,112.45,8775.0,95.1494,95.1494,95.0311,95.0396,8775.0
2019-06-21 12:10:00,112.45,112.48,112.36,112.36,7402.0,95.0396,95.0649,94.9635,94.9635,7402.0
2019-06-21 12:15:00,112.36,112.36,112.17,112.18,9701.0,94.9635,94.9635,94.8029,94.8114,9701.0
2019-06-21 12:20:00,112.16,112.22,112.1,112.12,9483.0,94.7945,94.8452,94.7438,94.7607,9483.0
2019-06-21 12:25:00,112.11,112.25,112.1,112.24,17368.0,94.7522,94.8705,94.7438,94.8621,17368.0
2019-06-21 12:30:00,112.23,112.27,112.16,112.18,10848.0,94.8536,94.8874,94.7945,94.8114,10848.0
2019-06-21 12:35:00,112.17,112.43,112.13,112.4,18835.0,94.8029,95.0227,94.7691,94.9973,18835.0
2019-06-21 12:40:00,112.39,112.39,112.27,112.36,14800.0,94.9889,94.9889,94.8874,94.9635,14800.0
2019-06-21 12:45:00,112.39,112.49,112.37,112.45,6848.0,94.9889,95.0734,94.9719,95.0396,6848.0
2019-06-21 12:50:00,112.45,112.52,112.43,112.48,18738.0,95.0396,95.0987,95.0227,95.0649,18738.0
2019-06-21 12:55:00,112.45,112.45,112.35,112.39,4372.0,95.0396,95.0396,94.955,94.9889,4372.0
2019-06-21 13:00:00,112.39,112.43,112.26,112.36,16578.0,94.9889,95.0227,94.879,94.9635,16578.0
2019-06-21 13:05:00,112.35,112.41,112.32,112.37,6385.0,94.955,95.0058,94.9297,94.9719,6385.0
2019-06-21 13:10:00,112.4,112.41,112.31,112.34,7338.0,94.9973,95.0058,94.9212,94.9466,7338.0
2019-06-21 13:15:00,112.35,112.37,112.3,112.33,4560.0,94.955,94.9719,94.9128,94.9381,4560.0
2019-06-21 13:20:00,112.32,112.36,112.24,112.26,7296.0,94.9297,94.9635,94.8621,94.879,7296.0
2019-06-21 13:25:00,112.29,112.38,112.23,112.38,12351.0,94.9043,94.9804,94.8536,94.9804,12351.0
2019-06-21 13:30:00,112.37,112.39,112.27,112.28,4198.0,94.9719,94.9889,94.8874,94.8959,4198.0
2019-06-21 13:35:00,112.26,112.28,112.2,112.23,8774.0,94.879,94.8959,94.8283,94.8536,8774.0
2019-06-21 13:40:00,112.2,112.22,112.17,112.17,4839.0,94.8283,94.8452,94.8029,94.8029,4839.0
2019-06-21 13:45:00,112.18,112.23,112.15,112.22,9117.0,94.8114,94.8536,94.786,94.8452,9117.0
2019-06-21 13:50:00,112.21,112.21,112.17,112.19,3040.0,94.8367,94.8367,94.8029,94.8198,3040.0
2019-06-21 13:55:00,112.19,112.32,112.18,112.32,7774.0,94.8198,94.9297,94.8114,94.9297,7774.0
2019-06-21 14:00:00,112.32,112.46,112.31,112.39,6307.0,94.9297,95.048,94.9212,94.9889,6307.0
2019-06-21 14:05:00,112.4,112.44,112.36,112.4,11783.0,94.9973,95.0311,94.9635,94.9973,11783.0
2019-06-21 14:10:00,112.38,112.38,112.28,112.37,6180.0,94.9804,94.9804,94.8959,94.9719,6180.0
2019-06-21 14:15:00,112.35,112.37,112.27,112.27,8014.0,94.955,94.9719,94.8874,94.8874,8014.0
2019-06-21 14:20:00,112.26,112.32,112.16,112.19,24995.0,94.879,94.9297,94.7945,94.8198,24995.0
2019-06-21 14:25:00,112.19,112.32,112.19,112.23,9366.0,94.8198,94.9297,94.8198,94.8536,9366.0
2019-06-21 14:30:00,112.23,112.27,112.15,112.25,8710.0,94.8536,94.8874,94.786,94.8705,8710.0
2019-06-21 14:35:00,112.25,112.25,112.1,112.11,10385.0,94.8705,94.8705,94.7438,94.7522,10385.0
2019-06-21 14:40:00,112.07,112.17,112.07,112.14,12801.0,94.7184,94.8029,94.7184,94.7776,12801.0
2019-06-21 14:45:00,112.13,112.21,112.13,112.18,12088.0,94.7691,94.8367,94.7691,94.8114,12088.0
2019-06-21 14:50:00,112.18,112.28,112.18,112.23,7442.0,94.8114,94.8959,94.8114,94.8536,7442.0
2019-06-21 14:55:00,112.24,112.28,112.21,112.23,9270.0,94.8621,94.8959,94.8367,94.8536,9270.0
2019-06-21 15:00:00,112.23,112.3,112.2,112.26,12576.0,94.8536,94.9128,94.8283,94.879,12576.0
2019-06-21 15:05:00,112.25,112.38,112.2,112.38,12918.0,94.8705,94.9804,94.8283,94.9804,12918.0
2019-06-21 15:10:00,112.37,112.45,112.35,112.42,18325.0,94.9719,95.0396,94.955,95.0142,18325.0
2019-06-21 15:15:00,112.42,112.46,112.37,112.43,19417.0,95.0142,95.048,94.9719,95.0227,19417.0
2019-06-21 15:20:00,112.44,112.45,112.28,112.28,13645.0,95.0311,95.0396,94.8959,94.8959,13645.0
2019-06-21 15:25:00,112.28,112.32,112.22,112.24,24104.0,94.8959,94.9297,94.8452,94.8621,24104.0
2019-06-21 15:30:00,112.25,112.28,112.18,112.21,30601.0,94.8705,94.8959,94.8114,94.8367,30601.0
2019-06-21 15:35:00,112.21,112.25,112.17,112.21,23860.0,94.8367,94.8705,94.8029,94.8367,23860.0
2019-06-21 15:40:00,112.22,112.34,112.18,112.27,37781.0,94.8452,94.9466,94.8114,94.8874,37781.0
2019-06-21 15:45:00,112.26,112.34,112.17,112.23,30902.0,94.879,94.9466,94.8029,94.8536,30902.0
2019-06-21 15:50:00,112.24,112.34,112.15,112.21,52275.0,94.8621,94.9466,94.786,94.8367,52275.0
2019-06-21 15:55:00,112.23,112.59,112.21,112.28,254159.0,94.8536,95.1579,94.8367,94.8959,254159.0
2019-06-24 09:30:00,112.17,112.74,112.17,112.4,38881.0,94.8029,95.2847,94.8029,94.9973,38881.0
2019-06-24 09:35:00,112.39,112.43,112.01,112.1,30287.0,94.9889,95.0227,94.6677,94.7438,30287.0
2019-06-24 09:40:00,112.19,112.51,112.0,112.06,21293.0,94.8198,95.0903,94.6592,94.7099,21293.0
2019-06-24 09:45:00,112.1,112.14,111.9,111.99,42221.0,94.7438,94.7776,94.5747,94.6508,42221.0
2019-06-24 09:50:00,112.04,112.04,111.83,111.9,24616.0,94.693,94.693,94.5156,94.5747,24616.0
2019-06-24 09:55:00,112.0,112.18,111.82,111.95,28742.0,94.6592,94.8114,94.5071,94.617,28742.0
2019-06-24 10:00:00,111.95,112.18,111.87,112.05,70196.0,94.617,94.8114,94.5494,94.7015,70196.0
2019-06-24 10:05:00,112.05,112.49,111.99,112.42,43103.0,94.7015,95.0734,94.6508,95.0142,43103.0
2019-06-24 10:10:00,112.44,112.56,112.41,112.51,13273.0,95.0311,95.1325,95.0058,95.0903,13273.0
2019-06-24 10:15:00,112.52,112.57,112.38,112.41,16040.0,95.0987,95.141,94.9804,95.0058,16040.0
2019-06-24 10:20:00,112.42,112.45,112.02,112.42,89616.0,95.0142,95.0396,94.6761,95.0142,89616.0
2019-06-24 10:25:00,112.39,112.56,112.31,112.56,14556.0,94.9889,95.1325,94.9212,95.1325,14556.0
2019-06-24 10:30:00,112.58,112.74,112.54,112.66,21145.0,95.1494,95.2847,95.1156,95.217,21145.0
2019-06-24 10:35:00,112.65,112.69,112.43,112.45,20340.0,95.2086,95.2424,95.0227,95.0396,20340.0
2019-06-24 10:40:00,112.48,112.59,112.41,112.58,11794.0,95.0649,95.1579,95.0058,95.1494,11794.0
2019-06-24 10:45:00,112.6,112.77,112.5,112.51,10333.0,95.1663,95.31,95.0818,95.0903,10333.0
2019-06-24 10:50:00,112.53,112.58,112.46,112.5,9936.0,95.1072,95.1494,95.048,95.0818,9936.0
2019-06-24 10:55:00,112.48,112.58,112.38,112.57,10098.0,95.0649,95.1494,94.9804,95.141,10098.0
2019-06-24 11:00:00,112.57,112.65,112.52,112.59,10068.0,95.141,95.2086,95.0987,95.1579,10068.0
2019-06-24 11:05:00,112.6,112.68,112.44,112.44,21661.0,95.1663,95.234,95.0311,95.0311,21661.0
2019-06-24 11:10:00,112.47,112.7,112.42,112.67,61275.0,95.0565,95.2509,95.0142,95.2255,61275.0
2019-06-24 11:15:00,112.66,112.69,112.47,112.48,10336.0,95.217,95.2424,95.0565,95.0649,10336.0
2019-06-24 11:20:00,112.5,112.69,112.48,112.69,10588.0,95.0818,95.2424,95.0649,95.2424,10588.0
2019-06-24 11:25:00,112.69,112.86,112.63,112.86,12257.0,95.2424,95.3861,95.1917,95.3861,12257.0
2019-06-24 11:30:00,112.87,112.87,112.71,112.82,13602.0,95.3945,95.3945,95.2593,95.3523,13602.0
2019-06-24 11:35:00,112.78,112.87,112.71,112.82,16024.0,95.3185,95.3945,95.2593,95.3523,16024.0
2019-06-24 11:40:00,112.83,112.88,112.8,112.86,16142.0,95.3607,95.403,95.3354,95.3861,16142.0
2019-06-24 11:45:00,112.83,112.85,112.72,112.81,15462.0,95.3607,95.3776,95.2678,95.3438,15462.0
2019-06-24 11:50:00,112.82,112.85,112.71,112.73,8285.0,95.3523,95.3776,95.2593,95.2762,8285.0
2019-06-24 11:55:00,112.73,112.82,112.68,112.71,7899.0,95.2762,95.3523,95.234,95.2593,7899.0
2019-06-24 12:00:00,112.72,112.81,112.69,112.77,10665.0,95.2678,95.3438,95.2424,95.31,10665.0
2019-06-24 12:05:00,112.76,112.76,112.67,112.71,24148.0,95.3016,95.3016,95.2255,95.2593,24148.0
2019-06-24 12:10:00,112.71,112.74,112.57,112.67,15143.0,95.2593,95.2847,95.141,95.2255,15143.0
2019-06-24 12:15:00,112.67,112.88,112.66,112.83,8456.0,95.2255,95.403,95.217,95.3607,8456.0
2019-06-24 12:20:00,112.84,112.9,112.77,112.88,13199.0,95.3692,95.4199,95.31,95.403,13199.0
2019-06-24 12:25:00,112.88,112.88,112.77,112.82,6514.0,95.403,95.403,95.31,95.3523,6514.0
2019-06-24 12:30:00,112.81,112.93,112.75,112.9,29728.0,95.3438,95.4452,95.2931,95.4199,29728.0
2019-06-24 12:35:00,112.9,112.93,112.82,112.87,11833.0,95.4199,95.4452,95.3523,95.3945,11833.0
2019-06-24 12:40:00,112.86,112.87,112.81,112.86,6629.0,95.3861,95.3945,95.3438,95.3861,6629.0
2019-06-24 12:45:00,112.86,112.92,112.83,112.91,5700.0,95.3861,95.4368,95.3607,95.4283,5700.0
2019-06-24 12:50:00,112.94,112.99,112.92,112.98,12742.0,95.4537,95.496,95.4368,95.4875,12742.0
2019-06-24 12:55:00,112.98,112.99,112.95,112.96,7644.0,95.4875,95.496,95.4621,95.4706,7644.0
2019-06-24 13:00:00,112.99,112.99,112.9,112.9,12206.0,95.496,95.496,95.4199,95.4199,12206.0
2019-06-24 13:05:00,112.91,112.96,112.9,112.92,11939.0,95.4283,95.4706,95.4199,95.4368,11939.0
2019-06-24 13:10:00,112.94,112.98,112.92,112.98,8305.0,95.4537,95.4875,95.4368,95.4875,8305.0
2019-06-24 13:15:00,112.97,113.05,112.95,113.05,9681.0,95.4791,95.5467,95.4621,95.5467,9681.0
2019-06-24 13:20:00,113.03,113.06,112.97,113.0,12308.0,95.5298,95.5551,95.4791,95.5044,12308.0
2019-06-24 13:25:00,112.97,113.02,112.94,112.97,8938.0,95.4791,95.5213,95.4537,95.4791,8938.0
2019-06-24 13:30:00,112.98,113.04,112.94,112.96,9473.0,95.4875,95.5382,95.4537,95.4706,9473.0
2019-06-24 13:35:00,112.99,113.08,112.98,113.08,12150.0,95.496,95.572,95.4875,95.572,12150.0
2019-06-24 13:40:00,113.07,113.09,112.93,112.95,7138.0,95.5636,95.5805,95.4452,95.4621,7138.0
2019-06-24 13:45:00,112.95,112.95,112.86,112.94,7113.0,95.4621,95.4621,95.3861,95.4537,7113.0
2019-06-24 13:50:00,112.93,112.95,112.8,112.81,11376.0,95.4452,95.4621,95.3354,95.3438,11376.0
2019-06-24 13:55:00,112.81,112.86,112.76,112.8,12926.0,95.3438,95.3861,95.3016,95.3354,12926.0
2019-06-24 14:00:00,112.78,112.88,112.78,112.81,11656.0,95.3185,95.403,95.3185,95.3438,11656.0
2019-06-24 14:05:00,112.82,112.89,112.7,112.7,13509.0,95.3523,95.4114,95.2509,95.2509,13509.0
2019-06-24 14:10:00,112.71,112.76,112.67,112.68,10416.0,95.2593,95.3016,95.2255,95.234,10416.0
2019-06-24 14:15:00,112.69,112.76,112.68,112.72,15048.0,95.2424,95.3016,95.234,95.2678,15048.0
2019-06-24 14:20:00,112.73,112.76,112.64,112.69,8461.0,95.2762,95.3016,95.2001,95.2424,8461.0
2019-06-24 14:25:00,112.67,112.69,112.55,112.62,9523.0,95.2255,95.2424,95.1241,95.1832,9523.0
2019-06-24 14:30:00,112.64,112.69,112.59,112.66,9117.0,95.2001,95.2424,95.1579,95.217,9117.0
2019-06-24 14:35:00,112.67,112.72,112.63,112.66,10044.0,95.2255,95.2678,95.1917,95.217,10044.0
2019-06-24 14:40:00,112.66,112.69,112.59,112.6,8464.0,95.217,95.2424,95.1579,95.1663,8464.0
2019-06-24 14:45:00,112.57,112.63,112.47,112.5,12121.0,95.141,95.1917,95.0565,95.0818,12121.0
2019-06-24 14:50:00,112.5,112.61,112.49,112.6,9204.0,95.0818,95.1748,95.0734,95.1663,9204.0
2019-06-24 14:55:00,112.59,112.68,112.57,112.64,9768.0,95.1579,95.234,95.141,95.2001,9768.0
2019-06-24 15:00:00,112.65,112.68,112.56,112.57,12982.0,95.2086,95.234,95.1325,95.141,12982.0
2019-06-24 15:05:00,112.6,112.66,112.54,112.57,12798.0,95.1663,95.217,95.1156,95.141,12798.0
2019-06-24 15:10:00,112.58,112.67,112.53,112.63,15542.0,95.1494,95.2255,95.1072,95.1917,15542.0
2019-06-24 15:15:00,112.63,112.68,112.6,112.65,12887.0,95.1917,95.234,95.1663,95.2086,12887.0
2019-06-24 15:20:00,112.65,112.75,112.61,112.73,18284.0,95.2086,95.2931,95.1748,95.2762,18284.0
2019-06-24 15:25:00,112.72,112.72,112.62,112.63,12427.0,95.2678,95.2678,95.1832,95.1917,12427.0
2019-06-24 15:30:00,112.65,112.69,112.53,112.56,17305.0,95.2086,95.2424,95.1072,95.1325,17305.0
2019-06-24 15:35:00,112.57,112.59,112.47,112.59,24683.0,95.141,95.1579,95.0565,95.1579,24683.0
2019-06-24 15:40:00,112.6,112.78,112.59,112.74,23327.0,95.1663,95.3185,95.1579,95.2847,23327.0
2019-06-24 15:45:00,112.75,112.76,112.66,112.67,44339.0,95.2931,95.3016,95.217,95.2255,44339.0
2019-06-24 15:50:00,112.67,112.77,112.65,112.69,50816.0,95.2255,95.31,95.2086,95.2424,50816.0
2019-06-24 15:55:00,112.71,112.79,112.63,112.75,165650.0,95.2593,95.3269,95.1917,95.2931,165650.0
2019-06-25 09:30:00,112.94,113.13,112.53,113.13,49329.0,95.4537,95.6143,95.1072,95.6143,49329.0
2019-06-25 09:35:00,113.13,113.13,112.63,112.82,23790.0,95.6143,95.6143,95.1917,95.3523,23790.0
2019-06-25 09:40:00,112.76,113.05,112.69,112.92,15428.0,95.3016,95.5467,95.2424,95.4368,15428.0
2019-06-25 09:45:00,112.88,112.96,112.6,112.71,16991.0,95.403,95.4706,95.1663,95.2593,16991.0
2019-06-25 09:50:00,112.71,112.91,112.65,112.91,18355.0,95.2593,95.4283,95.2086,95.4283,18355.0
2019-06-25 09:55:00,112.9,112.96,112.66,112.71,22626.0,95.4199,95.4706,95.217,95.2593,22626.0
2019-06-25 10:00:00,112.77,112.98,112.66,112.8,16462.0,95.31,95.4875,95.217,95.3354,16462.0
2019-06-25 10:05:00,112.84,113.02,112.7,113.02,25636.0,95.3692,95.5213,95.2509,95.5213,25636.0
2019-06-25 10:10:00,112.98,113.15,112.93,113.07,24240.0,95.4875,95.6312,95.4452,95.5636,24240.0
2019-06-25 10:15:00,113.05,113.2,112.96,113.08,14059.0,95.5467,95.6734,95.4706,95.572,14059.0
2019-06-25 10:20:00,113.06,113.11,112.95,113.0,15829.0,95.5551,95.5974,95.4621,95.5044,15829.0
2019-06-25 10:25:00,113.01,113.16,112.97,113.09,12472.0,95.5129,95.6396,95.4791,95.5805,12472.0
2019-06-25 10:30:00,113.09,113.19,113.0,113.02,12537.0,95.5805,95.665,95.5044,95.5213,12537.0
2019-06-25 10:35:00,113.04,113.15,112.91,112.96,11144.0,95.5382,95.6312,95.4283,95.4706,11144.0
2019-06-25 10:40:00,112.95,113.18,112.95,113.11,13904.0,95.4621,95.6565,95.4621,95.5974,13904.0
2019-06-25 10:45:00,113.12,113.22,112.99,112.99,13051.0,95.6058,95.6903,95.496,95.496,13051.0
2019-06-25 10:50:00,113.01,113.19,112.88,112.94,24885.0,95.5129,95.665,95.403,95.4537,24885.0
2019-06-25 10:55:00,112.94,113.01,112.84,112.98,30241.0,95.4537,95.5129,95.3692,95.4875,30241.0
2019-06-25 11:00:00,113.02,113.14,112.91,113.11,18723.0,95.5213,95.6227,95.4283,95.5974,18723.0
2019-06-25 11:05:00,113.13,113.21,113.04,113.15,12853.0,95.6143,95.6819,95.5382,95.6312,12853.0
2019-06-25 11:10:00,113.15,113.19,113.04,113.08,13043.0,95.6312,95.665,95.5382,95.572,13043.0
2019-06-25 11:15:00,113.11,113.15,113.05,113.12,19687.0,95.5974,95.6312,95.5467,95.6058,19687.0
2019-06-25 11:20:00,113.14,113.2,113.06,113.18,15202.0,95.6227,95.6734,95.5551,95.6565,15202.0
2019-06-25 11:25:00,113.21,113.23,113.12,113.12,20093.0,95.6819,95.6988,95.6058,95.6058,20093.0
2019-06-25 11:30:00,113.15,113.24,113.05,113.05,20427.0,95.6312,95.7072,95.5467,95.5467,20427.0
2019-06-25 11:35:00,113.05,113.07,112.85,112.91,15833.0,95.5467,95.5636,95.3776,95.4283,15833.0
2019-06-25 11:40:00,112.91,112.91,112.81,112.82,19367.0,95.4283,95.4283,95.3438,95.3523,19367.0
2019-06-25 11:45:00,112.83,112.9,112.81,112.86,17465.0,95.3607,95.4199,95.3438,95.3861,17465.0
2019-06-25 11:50:00,112.85,112.87,112.71,112.77,16005.0,95.3776,95.3945,95.2593,95.31,16005.0
2019-06-25 11:55:00,112.75,112.77,112.68,112.69,15802.0,95.2931,95.31,95.234,95.2424,15802.0
2019-06-25 12:00:00,112.68,112.79,112.61,112.71,14840.0,95.234,95.3269,95.1748,95.2593,14840.0
2019-06-25 12:05:00,112.73,112.8,112.66,112.72,14637.0,95.2762,95.3354,95.217,95.2678,14637.0
2019-06-25 12:10:00,112.74,112.87,112.69,112.78,14440.0,95.2847,95.3945,95.2424,95.3185,14440.0
2019-06-25 12:15:00,112.78,112.78,112.64,112.71,7909.0,95.3185,95.3185,95.2001,95.2593,7909.0
2019-06-25 12:20:00,112.68,112.73,112.65,112.69,7005.0,95.234,95.2762,95.2086,95.2424,7005.0
2019-06-25 12:25:00,112.69,112.72,112.59,112.69,15181.0,95.2424,95.2678,95.1579,95.2424,15181.0
2019-06-25 12:30:00,112.72,112.77,112.61,112.65,9559.0,95.2678,95.31,95.1748,95.2086,9559.0
2019-06-25 12:35:00,112.66,112.68,112.39,112.41,20006.0,95.217,95.234,94.9889,95.0058,20006.0
2019-06-25 12:40:00,112.4,112.45,112.36,112.38,15648.0,94.9973,95.0396,94.9635,94.9804,15648.0
2019-06-25 12:45:00,112.36,112.43,112.32,112.43,10090.0,94.9635,95.0227,94.9297,95.0227,10090.0
2019-06-25 12:50:00,112.4,112.41,112.26,112.38,16728.0,94.9973,95.0058,94.879,94.9804,16728.0
2019-06-25 12:55:00,112.38,112.39,112.25,112.25,6208.0,94.9804,94.9889,94.8705,94.8705,6208.0
2019-06-25 13:00:00,112.27,112.32,111.84,112.1,25708.0,94.8874,94.9297,94.524,94.7438,25708.0
2019-06-25 13:05:00,112.11,112.22,112.01,112.22,7952.0,94.7522,94.8452,94.6677,94.8452,7952.0
2019-06-25 13:10:00,112.18,112.26,112.15,112.19,6118.0,94.8114,94.879,94.786,94.8198,6118.0
2019-06-25 13:15:00,112.19,112.24,112.11,112.21,7517.0,94.8198,94.8621,94.7522,94.8367,7517.0
2019-06-25 13:20:00,112.19,112.28,112.13,112.19,15705.0,94.8198,94.8959,94.7691,94.8198,15705.0
2019-06-25 13:25:00,112.22,112.35,112.18,112.28,10725.0,94.8452,94.955,94.8114,94.8959,10725.0
2019-06-25 13:30:00,112.3,112.35,112.24,112.35,10344.0,94.9128,94.955,94.8621,94.955,10344.0
2019-06-25 13:35:00,112.35,112.46,112.28,112.37,10029.0,94.955,95.048,94.8959,94.9719,10029.0
2019-06-25 13:40:00,112.4,112.48,112.33,112.41,10916.0,94.9973,95.0649,94.9381,95.0058,10916.0
2019-06-25 13:45:00,112.42,112.46,112.35,112.42,7362.0,95.0142,95.048,94.955,95.0142,7362.0
2019-06-25 13:50:00,112.42,112.44,112.21,112.26,9531.0,95.0142,95.0311,94.8367,94.879,9531.0
2019-06-25 13:55:00,112.25,112.29,112.18,112.2,5120.0,94.8705,94.9043,94.8114,94.8283,5120.0
2019-06-25 14:00:00,112.22,112.28,112.2,112.26,8941.0,94.8452,94.8959,94.8283,94.879,8941.0
2019-06-25 14:05:00,112.25,112.37,112.24,112.35,15570.0,94.8705,94.9719,94.8621,94.955,15570.0
2019-06-25 14:10:00,112.32,112.35,112.27,112.32,6357.0,94.9297,94.955,94.8874,94.9297,6357.0
2019-06-25 14:15:00,112.29,112.41,112.29,112.35,7300.0,94.9043,95.0058,94.9043,94.955,7300.0
2019-06-25 14:20:00,112.33,112.35,112.24,112.24,8293.0,94.9381,94.955,94.8621,94.8621,8293.0
2019-06-25 14:25:00,112.23,112.27,112.08,112.1,26674.0,94.8536,94.8874,94.7268,94.7438,26674.0
2019-06-25 14:30:00,112.09,112.11,111.9,111.9,21330.0,94.7353,94.7522,94.5747,94.5747,21330.0
2019-06-25 14:35:00,111.88,111.93,111.53,111.73,36533.0,94.5578,94.6001,94.262,94.431,36533.0
2019-06-25 14:40:00,111.71,111.74,111.61,111.64,12286.0,94.4141,94.4395,94.3296,94.355,12286.0
2019-06-25 14:45:00,111.62,111.7,111.59,111.67,8868.0,94.3381,94.4057,94.3127,94.3803,8868.0
2019-06-25 14:50:00,111.67,111.68,111.54,111.59,12909.0,94.3803,94.3888,94.2705,94.3127,12909.0
2019-06-25 14:55:00,111.61,111.82,111.6,111.76,19987.0,94.3296,94.5071,94.3212,94.4564,19987.0
2019-06-25 15:00:00,111.77,111.78,111.64,111.71,58333.0,94.4648,94.4733,94.355,94.4141,58333.0
2019-06-25 15:05:00,111.72,111.89,111.71,111.84,17231.0,94.4226,94.5663,94.4141,94.524,17231.0
2019-06-25 15:10:00,111.85,111.88,111.6,111.62,17077.0,94.5325,94.5578,94.3212,94.3381,17077.0
2019-06-25 15:15:00,111.6,111.62,111.48,111.49,16701.0,94.3212,94.3381,94.2197,94.2282,16701.0
2019-06-25 15:20:00,111.49,111.58,111.47,111.51,34797.0,94.2282,94.3043,94.2113,94.2451,34797.0
2019-06-25 15:25:00,111.51,111.75,111.46,111.71,22840.0,94.2451,94.4479,94.2028,94.4141,22840.0
2019-06-25 15:30:00,111.7,111.76,111.66,111.7,13453.0,94.4057,94.4564,94.3719,94.4057,13453.0
2019-06-25 15:35:00,111.74,111.85,111.74,111.78,15230.0,94.4395,94.5325,94.4395,94.4733,15230.0
2019-06-25 15:40:00,111.79,111.8,111.6,111.61,28450.0,94.4817,94.4902,94.3212,94.3296,28450.0
2019-06-25 15:45:00,111.58,111.76,111.51,111.63,37043.0,94.3043,94.4564,94.2451,94.3465,37043.0
2019-06-25 15:50:00,111.62,111.62,111.43,111.51,56218.0,94.3381,94.3381,94.1775,94.2451,56218.0
2019-06-25 15:55:00,111.51,111.54,111.34,111.48,244483.0,94.2451,94.2705,94.1014,94.2197,244483.0
2019-06-26 09:30:00,113.41,113.95,112.77,113.95,80991.0,95.8509,96.3073,95.31,96.3073,80991.0
2019-06-26 09:35:00,113.98,114.66,113.98,114.41,85671.0,96.3327,96.9074,96.3327,96.6961,85671.0
2019-06-26 09:40:00,114.48,114.84,114.41,114.56,87721.0,96.7553,97.0595,96.6961,96.8229,87721.0
2019-06-26 09:45:00,114.54,114.72,114.51,114.63,60390.0,96.806,96.9581,96.7806,96.882,60390.0
2019-06-26 09:50:00,114.66,114.72,114.44,114.71,46457.0,96.9074,96.9581,96.7215,96.9497,46457.0
2019-06-26 09:55:00,114.72,114.95,114.62,114.87,44304.0,96.9581,97.1525,96.8736,97.0849,44304.0
2019-06-26 10:00:00,114.87,114.97,114.7,114.78,39812.0,97.0849,97.1694,96.9412,97.0088,39812.0
2019-06-26 10:05:00,114.78,114.83,114.47,114.51,29231.0,97.0088,97.0511,96.7468,96.7806,29231.0
2019-06-26 10:10:00,114.53,114.62,114.4,114.43,41716.0,96.7975,96.8736,96.6876,96.713,41716.0
2019-06-26 10:15:00,114.42,114.61,114.42,114.59,20511.0,96.7046,96.8651,96.7046,96.8482,20511.0
2019-06-26 10:20:00,114.57,114.73,114.47,114.49,17093.0,96.8313,96.9666,96.7468,96.7637,17093.0
2019-06-26 10:25:00,114.51,114.57,114.4,114.5,21565.0,96.7806,96.8313,96.6876,96.7722,21565.0
2019-06-26 10:30:00,114.53,114.69,114.47,114.53,24772.0,96.7975,96.9327,96.7468,96.7975,24772.0
2019-06-26 10:35:00,114.57,114.61,114.42,114.54,19863.0,96.8313,96.8651,96.7046,96.806,19863.0
2019-06-26 10:40:00,114.52,114.52,114.19,114.2,19164.0,96.7891,96.7891,96.5102,96.5186,19164.0
2019-06-26 10:45:00,114.16,114.27,114.09,114.26,28695.0,96.4848,96.5778,96.4256,96.5693,28695.0
2019-06-26 10:50:00,114.25,114.37,114.2,114.23,37032.0,96.5609,96.6623,96.5186,96.544,37032.0
2019-06-26 10:55:00,114.22,114.61,114.17,114.54,24456.0,96.5355,96.8651,96.4933,96.806,24456.0
2019-06-26 11:00:00,114.54,114.68,114.44,114.64,26352.0,96.806,96.9243,96.7215,96.8905,26352.0
2019-06-26 11:05:00,114.64,114.8,114.63,114.78,24327.0,96.8905,97.0257,96.882,97.0088,24327.0
2019-06-26 11:10:00,114.78,114.8,114.55,114.58,16017.0,97.0088,97.0257,96.8144,96.8398,16017.0
2019-06-26 11:15:00,114.54,114.7,114.54,114.66,18479.0,96.806,96.9412,96.806,96.9074,18479.0
2019-06-26 11:20:00,114.62,114.67,114.57,114.57,16729.0,96.8736,96.9158,96.8313,96.8313,16729.0
2019-06-26 11:25:00,114.58,114.83,114.54,114.83,18436.0,96.8398,97.0511,96.806,97.0511,18436.0
2019-06-26 11:30:00,114.79,114.87,114.73,114.76,23723.0,97.0173,97.0849,96.9666,96.9919,23723.0
2019-06-26 11:35:00,114.77,114.8,114.63,114.76,19613.0,97.0004,97.0257,96.882,96.9919,19613.0
2019-06-26 11:40:00,114.76,114.91,114.74,114.86,28260.0,96.9919,97.1187,96.975,97.0764,28260.0
2019-06-26 11:45:00,114.85,114.98,114.85,114.91,33335.0,97.068,97.1778,97.068,97.1187,33335.0
2019-06-26 11:50:00,114.91,114.93,114.63,114.73,32881.0,97.1187,97.1356,96.882,96.9666,32881.0
2019-06-26 11:55:00,114.72,114.95,114.7,114.94,13994.0,96.9581,97.1525,96.9412,97.144,13994.0
2019-06-26 12:00:00,114.95,115.02,114.8,114.83,66691.0,97.1525,97.2117,97.0257,97.0511,66691.0
2019-06-26 12:05:00,114.85,114.94,114.82,114.87,9677.0,97.068,97.144,97.0426,97.0849,9677.0
2019-06-26 12:10:00,114.88,114.89,114.75,114.8,14958.0,97.0933,97.1018,96.9835,97.0257,14958.0
2019-06-26 12:15:00,114.8,114.86,114.67,114.69,17237.0,97.0257,97.0764,96.9158,96.9327,17237.0
2019-06-26 12:20:00,114.71,114.72,114.59,114.69,14094.0,96.9497,96.9581,96.8482,96.9327,14094.0
2019-06-26 12:25:00,114.69,114.77,114.62,114.71,10352.0,96.9327,97.0004,96.8736,96.9497,10352.0
2019-06-26 12:30:00,114.7,114.72,114.62,114.7,19714.0,96.9412,96.9581,96.8736,96.9412,19714.0
2019-06-26 12:35:00,114.7,114.89,114.7,114.87,10588.0,96.9412,97.1018,96.9412,97.0849,10588.0
2019-06-26 12:40:00,114.87,115.02,114.87,114.91,25388.0,97.0849,97.2117,97.0849,97.1187,25388.0
2019-06-26 12:45:00,114.9,114.92,114.67,114.67,12279.0,97.1102,97.1271,96.9158,96.9158,12279.0
2019-06-26 12:50:00,114.7,114.76,114.62,114.66,11418.0,96.9412,96.9919,96.8736,96.9074,11418.0
2019-06-26 12:55:00,114.65,114.69,114.61,114.63,10102.0,96.8989,96.9327,96.8651,96.882,10102.0
2019-06-26 13:00:00,114.64,114.66,114.53,114.53,16784.0,96.8905,96.9074,96.7975,96.7975,16784.0
2019-06-26 13:05:00,114.54,114.57,114.42,114.45,11865.0,96.806,96.8313,96.7046,96.7299,11865.0
2019-06-26 13:10:00,114.44,114.49,114.39,114.42,14342.0,96.7215,96.7637,96.6792,96.7046,14342.0
2019-06-26 13:15:00,114.44,114.48,114.39,114.39,19574.0,96.7215,96.7553,96.6792,96.6792,19574.0
2019-06-26 13:20:00,114.38,114.48,114.36,114.42,7096.0,96.6707,96.7553,96.6538,96.7046,7096.0
2019-06-26 13:25:00,114.42,114.5,114.29,114.32,14960.0,96.7046,96.7722,96.5947,96.62,14960.0
2019-06-26 13:30:00,114.32,114.41,114.26,114.28,13636.0,96.62,96.6961,96.5693,96.5862,13636.0
2019-06-26 13:35:00,114.28,114.39,114.21,114.38,15798.0,96.5862,96.6792,96.5271,96.6707,15798.0
2019-06-26 13:40:00,114.35,114.37,114.27,114.36,10906.0,96.6454,96.6623,96.5778,96.6538,10906.0
2019-06-26 13:45:00,114.38,114.44,114.2,114.28,15864.0,96.6707,96.7215,96.5186,96.5862,15864.0
2019-06-26 13:50:00,114.29,114.42,114.28,114.37,15607.0,96.5947,96.7046,96.5862,96.6623,15607.0
2019-06-26 13:55:00,114.35,114.44,114.35,114.44,8952.0,96.6454,96.7215,96.6454,96.7215,8952.0
2019-06-26 14:00:00,114.45,114.55,114.39,114.42,12348.0,96.7299,96.8144,96.6792,96.7046,12348.0
2019-06-26 14:05:00,114.42,114.48,114.37,114.44,15405.0,96.7046,96.7553,96.6623,96.7215,15405.0
2019-06-26 14:10:00,114.43,114.55,114.43,114.51,21518.0,96.713,96.8144,96.713,96.7806,21518.0
2019-06-26 14:15:00,114.52,114.54,114.42,114.45,15964.0,96.7891,96.806,96.7046,96.7299,15964.0
2019-06-26 14:20:00,114.46,114.52,114.36,114.37,26154.0,96.7384,96.7891,96.6538,96.6623,26154.0
2019-06-26 14:25:00,114.37,114.47,114.31,114.44,17336.0,96.6623,96.7468,96.6116,96.7215,17336.0
2019-06-26 14:30:00,114.45,114.45,114.28,114.34,33918.0,96.7299,96.7299,96.5862,96.6369,33918.0
2019-06-26 14:35:00,114.33,114.34,114.22,114.26,20139.0,96.6285,96.6369,96.5355,96.5693,20139.0
2019-06-26 14:40:00,114.25,114.25,114.01,114.1,35968.0,96.5609,96.5609,96.358,96.4341,35968.0
2019-06-26 14:45:00,114.1,114.18,114.04,114.13,34850.0,96.4341,96.5017,96.3834,96.4595,34850.0
2019-06-26 14:50:00,114.13,114.19,114.09,114.13,11389.0,96.4595,96.5102,96.4256,96.4595,11389.0
2019-06-26 14:55:00,114.12,114.23,114.11,114.15,16840.0,96.451,96.544,96.4425,96.4764,16840.0
2019-06-26 15:00:00,114.17,114.3,114.14,114.26,28101.0,96.4933,96.6031,96.4679,96.5693,28101.0
2019-06-26 15:05:00,114.26,114.36,114.19,114.33,23029.0,96.5693,96.6538,96.5102,96.6285,23029.0
2019-06-26 15:10:00,114.33,114.47,114.31,114.44,16093.0,96.6285,96.7468,96.6116,96.7215,16093.0
2019-06-26 15:15:00,114.44,114.53,114.4,114.5,31139.0,96.7215,96.7975,96.6876,96.7722,31139.0
2019-06-26 15:20:00,114.49,114.55,114.4,114.49,22721.0,96.7637,96.8144,96.6876,96.7637,22721.0
2019-06-26 15:25:00,114.48,114.63,114.45,114.5,34298.0,96.7553,96.882,96.7299,96.7722,34298.0
2019-06-26 15:30:00,114.5,114.53,114.32,114.36,28405.0,96.7722,96.7975,96.62,96.6538,28405.0
2019-06-26 15:35:00,114.36,114.45,114.3,114.45,43938.0,96.6538,96.7299,96.6031,96.7299,43938.0
2019-06-26 15:40:00,114.46,114.52,114.38,114.38,58641.0,96.7384,96.7891,96.6707,96.6707,58641.0
2019-06-26 15:45:00,114.38,114.5,114.36,114.45,39668.0,96.6707,96.7722,96.6538,96.7299,39668.0
2019-06-26 15:50:00,114.45,114.6,114.42,114.44,68337.0,96.7299,96.8567,96.7046,96.7215,68337.0
2019-06-26 15:55:00,114.44,114.53,114.38,114.43,190210.0,96.7215,96.7975,96.6707,96.713,190210.0
2019-06-27 09:30:00,115.18,115.79,115.01,115.75,95724.0,97.3469,97.8624,97.2032,97.8286,95724.0
2019-06-27 09:35:00,115.8,116.2,115.78,115.98,60197.0,97.8709,98.209,97.854,98.023,60197.0
2019-06-27 09:40:00,115.95,116.26,115.91,115.97,36168.0,97.9977,98.2597,97.9639,98.0146,36168.0
2019-06-27 09:45:00,115.93,116.6,115.93,116.58,48425.0,97.9808,98.547,97.9808,98.5301,48425.0
2019-06-27 09:50:00,116.6,116.66,116.39,116.55,61171.0,98.547,98.5977,98.3695,98.5048,61171.0
2019-06-27 09:55:00,116.57,116.66,116.45,116.46,35635.0,98.5217,98.5977,98.4202,98.4287,35635.0
2019-06-27 10:00:00,116.48,116.55,116.26,116.48,62628.0,98.4456,98.5048,98.2597,98.4456,62628.0
2019-06-27 10:05:00,116.45,116.53,116.26,116.32,52990.0,98.4202,98.4879,98.2597,98.3104,52990.0
2019-06-27 10:10:00,116.31,116.34,116.1,116.2,35307.0,98.3019,98.3273,98.1244,98.209,35307.0
2019-06-27 10:15:00,116.17,116.22,115.95,116.08,54592.0,98.1836,98.2259,97.9977,98.1075,54592.0
2019-06-27 10:20:00,116.06,116.09,115.9,116.09,36811.0,98.0906,98.116,97.9554,98.116,36811.0
2019-06-27 10:25:00,116.06,116.16,116.01,116.12,20095.0,98.0906,98.1751,98.0484,98.1413,20095.0
2019-06-27 10:30:00,116.11,116.15,116.0,116.02,20940.0,98.1329,98.1667,98.0399,98.0568,20940.0
2019-06-27 10:35:00,116.01,116.17,115.96,116.03,18521.0,98.0484,98.1836,98.0061,98.0653,18521.0
2019-06-27 10:40:00,116.04,116.05,115.83,115.88,11503.0,98.0737,98.0822,97.8962,97.9385,11503.0
2019-06-27 10:45:00,115.88,116.02,115.76,115.91,22381.0,97.9385,98.0568,97.8371,97.9639,22381.0
2019-06-27 10:50:00,115.91,116.13,115.89,116.02,26362.0,97.9639,98.1498,97.947,98.0568,26362.0
2019-06-27 10:55:00,115.98,116.36,115.95,116.29,43514.0,98.023,98.3442,97.9977,98.285,43514.0
2019-06-27 11:00:00,116.27,116.36,116.21,116.29,25115.0,98.2681,98.3442,98.2174,98.285,25115.0
2019-06-27 11:05:00,116.27,116.41,116.27,116.28,23880.0,98.2681,98.3864,98.2681,98.2766,23880.0
2019-06-27 11:10:00,116.28,116.36,116.11,116.2,22684.0,98.2766,98.3442,98.1329,98.209,22684.0
2019-06-27 11:15:00,116.2,116.2,115.76,115.91,36903.0,98.209,98.209,97.8371,97.9639,36903.0
2019-06-27 11:20:00,115.88,115.95,115.75,115.87,32004.0,97.9385,97.9977,97.8286,97.93,32004.0
2019-06-27 11:25:00,115.85,116.05,115.84,115.96,16436.0,97.9131,98.0822,97.9047,98.0061,16436.0
2019-06-27 11:30:00,115.95,115.98,115.82,115.92,22192.0,97.9977,98.023,97.8878,97.9723,22192.0
2019-06-27 11:35:00,115.91,116.08,115.85,116.04,16782.0,97.9639,98.1075,97.9131,98.0737,16782.0
2019-06-27 11:40:00,116.04,116.04,115.89,115.89,17615.0,98.0737,98.0737,97.947,97.947,17615.0
2019-06-27 11:45:00,115.91,115.96,115.79,115.96,23772.0,97.9639,98.0061,97.8624,98.0061,23772.0
2019-06-27 11:50:00,115.96,116.08,115.95,116.05,13372.0,98.0061,98.1075,97.9977,98.0822,13372.0
2019-06-27 11:55:00,116.04,116.08,115.95,116.01,20351.0,98.0737,98.1075,97.9977,98.0484,20351.0
2019-06-27 12:00:00,115.99,116.06,115.93,116.04,18276.0,98.0315,98.0906,97.9808,98.0737,18276.0
2019-06-27 12:05:00,116.06,116.16,115.99,116.08,14684.0,98.0906,98.1751,98.0315,98.1075,14684.0
2019-06-27 12:10:00,116.08,116.16,116.06,116.08,16704.0,98.1075,98.1751,98.0906,98.1075,16704.0
2019-06-27 12:15:00,116.13,116.27,116.1,116.22,22128.0,98.1498,98.2681,98.1244,98.2259,22128.0
2019-06-27 12:20:00,116.21,116.23,116.11,116.16,27983.0,98.2174,98.2343,98.1329,98.1751,27983.0
2019-06-27 12:25:00,116.16,116.19,116.03,116.09,25747.0,98.1751,98.2005,98.0653,98.116,25747.0
2019-06-27 12:30:00,116.12,116.29,116.1,116.29,25869.0,98.1413,98.285,98.1244,98.285,25869.0
2019-06-27 12:35:00,116.27,116.36,116.24,116.36,16636.0,98.2681,98.3442,98.2428,98.3442,16636.0
2019-06-27 12:40:00,116.37,116.39,116.2,116.22,23750.0,98.3526,98.3695,98.209,98.2259,23750.0
2019-06-27 12:45:00,116.22,116.37,116.2,116.37,16162.0,98.2259,98.3526,98.209,98.3526,16162.0
2019-06-27 12:50:00,116.39,116.48,116.29,116.32,28275.0,98.3695,98.4456,98.285,98.3104,28275.0
2019-06-27 12:55:00,116.31,116.34,116.25,116.3,24497.0,98.3019,98.3273,98.2512,98.2935,24497.0
2019-06-27 13:00:00,116.29,116.35,116.23,116.32,16515.0,98.285,98.3357,98.2343,98.3104,16515.0
2019-06-27 13:05:00,116.33,116.37,116.26,116.33,12786.0,98.3188,98.3526,98.2597,98.3188,12786.0
2019-06-27 13:10:00,116.33,116.35,116.2,116.21,13371.0,98.3188,98.3357,98.209,98.2174,13371.0
2019-06-27 13:15:00,116.2,116.22,116.1,116.13,24648.0,98.209,98.2259,98.1244,98.1498,24648.0
2019-06-27 13:20:00,116.12,116.22,116.11,116.14,14233.0,98.1413,98.2259,98.1329,98.1582,14233.0
2019-06-27 13:25:00,116.15,116.21,116.11,116.19,14301.0,98.1667,98.2174,98.1329,98.2005,14301.0
2019-06-27 13:30:00,116.21,116.3,116.17,116.25,16699.0,98.2174,98.2935,98.1836,98.2512,16699.0
2019-06-27 13:35:00,116.24,116.33,116.22,116.3,14530.0,98.2428,98.3188,98.2259,98.2935,14530.0
2019-06-27 13:40:00,116.3,116.35,116.26,116.31,23178.0,98.2935,98.3357,98.2597,98.3019,23178.0
2019-06-27 13:45:00,116.33,116.35,116.24,116.32,16809.0,98.3188,98.3357,98.2428,98.3104,16809.0
2019-06-27 13:50:00,116.32,116.34,116.26,116.26,22216.0,98.3104,98.3273,98.2597,98.2597,22216.0
2019-06-27 13:55:00,116.26,116.4,116.22,116.38,41933.0,98.2597,98.378,98.2259,98.3611,41933.0
2019-06-27 14:00:00,116.39,116.4,116.13,116.16,19360.0,98.3695,98.378,98.1498,98.1751,19360.0
2019-06-27 14:05:00,116.16,116.26,116.13,116.25,14919.0,98.1751,98.2597,98.1498,98.2512,14919.0
2019-06-27 14:10:00,116.26,116.37,116.26,116.3,19741.0,98.2597,98.3526,98.2597,98.2935,19741.0
2019-06-27 14:15:00,116.29,116.33,116.22,116.33,20086.0,98.285,98.3188,98.2259,98.3188,20086.0
2019-06-27 14:20:00,116.37,116.42,116.32,116.35,19789.0,98.3526,98.3949,98.3104,98.3357,19789.0
2019-06-27 14:25:00,116.35,116.44,116.34,116.43,12252.0,98.3357,98.4118,98.3273,98.4033,12252.0
2019-06-27 14:30:00,116.44,116.58,116.42,116.52,25706.0,98.4118,98.5301,98.3949,98.4794,25706.0
2019-06-27 14:35:00,116.52,116.55,116.38,116.44,35561.0,98.4794,98.5048,98.3611,98.4118,35561.0
2019-06-27 14:40:00,116.43,116.43,116.28,116.3,19634.0,98.4033,98.4033,98.2766,98.2935,19634.0
2019-06-27 14:45:00,116.32,116.36,116.28,116.34,10393.0,98.3104,98.3442,98.2766,98.3273,10393.0
2019-06-27 14:50:00,116.35,116.41,116.3,116.4,11360.0,98.3357,98.3864,98.2935,98.378,11360.0
2019-06-27 14:55:00,116.39,116.4,116.23,116.28,15830.0,98.3695,98.378,98.2343,98.2766,15830.0
2019-06-27 15:00:00,116.28,116.32,116.18,116.24,21465.0,98.2766,98.3104,98.1921,98.2428,21465.0
2019-06-27 15:05:00,116.23,116.24,116.18,116.22,17758.0,98.2343,98.2428,98.1921,98.2259,17758.0
2019-06-27 15:10:00,116.23,116.27,116.2,116.26,18176.0,98.2343,98.2681,98.209,98.2597,18176.0
2019-06-27 15:15:00,116.26,116.27,116.04,116.11,22697.0,98.2597,98.2681,98.0737,98.1329,22697.0
2019-06-27 15:20:00,116.09,116.1,115.99,116.04,32812.0,98.116,98.1244,98.0315,98.0737,32812.0
2019-06-27 15:25:00,116.04,116.12,116.0,116.06,77033.0,98.0737,98.1413,98.0399,98.0906,77033.0
2019-06-27 15:30:00,116.02,116.02,115.64,115.77,94165.0,98.0568,98.0568,97.7357,97.8455,94165.0
2019-06-27 15:35:00,115.76,115.82,115.68,115.79,64022.0,97.8371,97.8878,97.7695,97.8624,64022.0
2019-06-27 15:40:00,115.78,115.92,115.78,115.9,35109.0,97.854,97.9723,97.854,97.9554,35109.0
2019-06-27 15:45:00,115.9,116.17,115.9,116.17,66324.0,97.9554,98.1836,97.9554,98.1836,66324.0
2019-06-27 15:50:00,116.15,116.2,115.98,116.01,52703.0,98.1667,98.209,98.023,98.0484,52703.0
2019-06-27 15:55:00,116.01,116.07,115.81,115.85,151842.0,98.0484,98.0991,97.8793,97.9131,151842.0
2019-06-28 09:30:00,116.42,116.8,116.29,116.64,61108.0,98.3949,98.7161,98.285,98.5808,61108.0
2019-06-28 09:35:00,116.63,116.83,116.49,116.62,25267.0,98.5724,98.7414,98.4541,98.5639,25267.0
2019-06-28 09:40:00,116.56,116.72,116.34,116.45,27811.0,98.5132,98.6484,98.3273,98.4202,27811.0
2019-06-28 09:45:00,116.45,116.48,116.29,116.31,43259.0,98.4202,98.4456,98.285,98.3019,43259.0
2019-06-28 09:50:00,116.3,116.3,115.86,115.95,51882.0,98.2935,98.2935,97.9216,97.9977,51882.0
2019-06-28 09:55:00,115.97,116.08,115.84,115.89,66243.0,98.0146,98.1075,97.9047,97.947,66243.0
2019-06-28 10:00:00,115.91,116.01,115.69,115.8,48083.0,97.9639,98.0484,97.7779,97.8709,48083.0
2019-06-28 10:05:00,115.8,115.89,115.73,115.73,64102.0,97.8709,97.947,97.8117,97.8117,64102.0
2019-06-28 10:10:00,115.82,115.96,115.68,115.91,18115.0,97.8878,98.0061,97.7695,97.9639,18115.0
2019-06-28 10:15:00,115.91,115.94,115.78,115.84,19571.0,97.9639,97.9892,97.854,97.9047,19571.0
2019-06-28 10:20:00,115.89,115.94,115.73,115.92,30960.0,97.947,97.9892,97.8117,97.9723,30960.0
2019-06-28 10:25:00,115.93,115.93,115.64,115.65,19216.0,97.9808,97.9808,97.7357,97.7441,19216.0
2019-06-28 10:30:00,115.66,115.69,115.47,115.65,19442.0,97.7526,97.7779,97.592,97.7441,19442.0
2019-06-28 10:35:00,115.67,115.75,115.52,115.56,10785.0,97.761,97.8286,97.6342,97.668,10785.0
2019-06-28 10:40:00,115.6,115.69,115.55,115.61,13099.0,97.7019,97.7779,97.6596,97.7103,13099.0
2019-06-28 10:45:00,115.65,115.72,115.56,115.65,17715.0,97.7441,97.8033,97.668,97.7441,17715.0
2019-06-28 10:50:00,115.63,115.68,115.59,115.6,13808.0,97.7272,97.7695,97.6934,97.7019,13808.0
2019-06-28 10:55:00,115.62,115.8,115.56,115.75,22251.0,97.7188,97.8709,97.668,97.8286,22251.0
2019-06-28 11:00:00,115.75,115.78,115.6,115.67,35334.0,97.8286,97.854,97.7019,97.761,35334.0
2019-06-28 11:05:00,115.65,115.73,115.6,115.62,11856.0,97.7441,97.8117,97.7019,97.7188,11856.0
2019-06-28 11:10:00,115.63,115.66,115.59,115.64,17927.0,97.7272,97.7526,97.6934,97.7357,17927.0
2019-06-28 11:15:00,115.64,115.74,115.56,115.66,11936.0,97.7357,97.8202,97.668,97.7526,11936.0
2019-06-28 11:20:00,115.64,115.66,115.57,115.63,18423.0,97.7357,97.7526,97.6765,97.7272,18423.0
2019-06-28 11:25:00,115.64,115.82,115.63,115.75,19095.0,97.7357,97.8878,97.7272,97.8286,19095.0
2019-06-28 11:30:00,115.73,115.89,115.71,115.88,19078.0,97.8117,97.947,97.7948,97.9385,19078.0
2019-06-28 11:35:00,115.85,115.88,115.74,115.79,14709.0,97.9131,97.9385,97.8202,97.8624,14709.0
2019-06-28 11:40:00,115.79,115.84,115.79,115.82,8843.0,97.8624,97.9047,97.8624,97.8878,8843.0
2019-06-28 11:45:00,115.83,115.9,115.82,115.84,13889.0,97.8962,97.9554,97.8878,97.9047,13889.0
2019-06-28 11:50:00,115.83,115.89,115.77,115.78,9974.0,97.8962,97.947,97.8455,97.854,9974.0
2019-06-28 11:55:00,115.78,115.87,115.77,115.83,18920.0,97.854,97.93,97.8455,97.8962,18920.0
2019-06-28 12:00:00,115.84,115.95,115.8,115.85,34780.0,97.9047,97.9977,97.8709,97.9131,34780.0
2019-06-28 12:05:00,115.86,115.92,115.8,115.83,19650.0,97.9216,97.9723,97.8709,97.8962,19650.0
2019-06-28 12:10:00,115.85,115.93,115.83,115.85,16138.0,97.9131,97.9808,97.8962,97.9131,16138.0
2019-06-28 12:15:00,115.83,115.89,115.8,115.89,11214.0,97.8962,97.947,97.8709,97.947,11214.0
2019-06-28 12:20:00,115.89,116.0,115.88,115.96,29092.0,97.947,98.0399,97.9385,98.0061,29092.0
2019-06-28 12:25:00,115.97,115.99,115.9,115.94,39196.0,98.0146,98.0315,97.9554,97.9892,39196.0
2019-06-28 12:30:00,115.94,115.98,115.89,115.92,32569.0,97.9892,98.023,97.947,97.9723,32569.0
2019-06-28 12:35:00,115.92,115.94,115.83,115.86,32715.0,97.9723,97.9892,97.8962,97.9216,32715.0
2019-06-28 12:40:00,115.86,115.87,115.82,115.85,32447.0,97.9216,97.93,97.8878,97.9131,32447.0
2019-06-28 12:45:00,115.86,115.97,115.84,115.89,37091.0,97.9216,98.0146,97.9047,97.947,37091.0
2019-06-28 12:50:00,115.9,115.9,115.76,115.8,19335.0,97.9554,97.9554,97.8371,97.8709,19335.0
2019-06-28 12:55:00,115.81,115.83,115.76,115.76,18024.0,97.8793,97.8962,97.8371,97.8371,18024.0
2019-06-28 13:00:00,115.74,115.75,115.66,115.69,10126.0,97.8202,97.8286,97.7526,97.7779,10126.0
2019-06-28 13:05:00,115.69,115.7,115.53,115.55,27965.0,97.7779,97.7864,97.6427,97.6596,27965.0
2019-06-28 13:10:00,115.55,115.56,115.5,115.52,22152.0,97.6596,97.668,97.6173,97.6342,22152.0
2019-06-28 13:15:00,115.52,115.55,115.44,115.45,9711.0,97.6342,97.6596,97.5666,97.5751,9711.0
2019-06-28 13:20:00,115.45,115.45,115.32,115.38,34770.0,97.5751,97.5751,97.4652,97.5159,34770.0
2019-06-28 13:25:00,115.37,115.38,115.3,115.32,11122.0,97.5075,97.5159,97.4483,97.4652,11122.0
2019-06-28 13:30:00,115.32,115.35,115.29,115.31,13247.0,97.4652,97.4906,97.4399,97.4568,13247.0
2019-06-28 13:35:00,115.3,115.39,115.27,115.38,31809.0,97.4483,97.5244,97.4229,97.5159,31809.0
2019-06-28 13:40:00,115.37,115.39,115.22,115.23,21867.0,97.5075,97.5244,97.3807,97.3891,21867.0
2019-06-28 13:45:00,115.23,115.33,115.11,115.33,30754.0,97.3891,97.4737,97.2877,97.4737,30754.0
2019-06-28 13:50:00,115.31,115.32,115.18,115.21,16042.0,97.4568,97.4652,97.3469,97.3722,16042.0
2019-06-28 13:55:00,115.21,115.22,115.13,115.18,23608.0,97.3722,97.3807,97.3046,97.3469,23608.0
2019-06-28 14:00:00,115.17,115.18,115.12,115.14,38969.0,97.3384,97.3469,97.2962,97.3131,38969.0
2019-06-28 14:05:00,115.15,115.17,115.09,115.12,17176.0,97.3215,97.3384,97.2708,97.2962,17176.0
2019-06-28 14:10:00,115.14,115.14,115.05,115.07,20963.0,97.3131,97.3131,97.237,97.2539,20963.0
2019-06-28 14:15:00,115.07,115.11,115.04,115.08,31548.0,97.2539,97.2877,97.2286,97.2624,31548.0
2019-06-28 14:20:00,115.09,115.17,115.08,115.08,14027.0,97.2708,97.3384,97.2624,97.2624,14027.0
2019-06-28 14:25:00,115.08,115.15,115.08,115.11,12300.0,97.2624,97.3215,97.2624,97.2877,12300.0
2019-06-28 14:30:00,115.11,115.16,115.04,115.04,54718.0,97.2877,97.33,97.2286,97.2286,54718.0
2019-06-28 14:35:00,115.06,115.12,115.04,115.05,30639.0,97.2455,97.2962,97.2286,97.237,30639.0
2019-06-28 14:40:00,115.05,115.17,115.04,115.11,54846.0,97.237,97.3384,97.2286,97.2877,54846.0
2019-06-28 14:45:00,115.11,115.16,115.08,115.1,13553.0,97.2877,97.33,97.2624,97.2793,13553.0
2019-06-28 14:50:00,115.11,115.13,114.97,115.0,43443.0,97.2877,97.3046,97.1694,97.1948,43443.0
2019-06-28 14:55:00,115.0,115.03,114.98,115.0,38818.0,97.1948,97.2201,97.1778,97.1948,38818.0
2019-06-28 15:00:00,115.0,115.17,114.97,115.15,36714.0,97.1948,97.3384,97.1694,97.3215,36714.0
2019-06-28 15:05:00,115.15,115.16,115.09,115.14,24277.0,97.3215,97.33,97.2708,97.3131,24277.0
2019-06-28 15:10:00,115.17,115.23,115.08,115.19,28919.0,97.3384,97.3891,97.2624,97.3553,28919.0
2019-06-28 15:15:00,115.2,115.28,115.13,115.25,28002.0,97.3638,97.4314,97.3046,97.406,28002.0
2019-06-28 15:20:00,115.24,115.27,115.15,115.21,38274.0,97.3976,97.4229,97.3215,97.3722,38274.0
2019-06-28 15:25:00,115.22,115.26,115.17,115.22,31563.0,97.3807,97.4145,97.3384,97.3807,31563.0
2019-06-28 15:30:00,115.21,115.37,115.21,115.36,35863.0,97.3722,97.5075,97.3722,97.499,35863.0
2019-06-28 15:35:00,115.35,115.44,115.26,115.44,55900.0,97.4906,97.5666,97.4145,97.5666,55900.0
2019-06-28 15:40:00,115.44,115.46,115.33,115.36,81011.0,97.5666,97.5835,97.4737,97.499,81011.0
2019-06-28 15:45:00,115.36,115.43,115.27,115.32,72614.0,97.499,97.5582,97.4229,97.4652,72614.0
2019-06-28 15:50:00,115.33,115.37,115.06,115.11,173965.0,97.4737,97.5075,97.2455,97.2877,173965.0
2019-06-28 15:55:00,115.11,115.14,114.5,114.57,547022.0,97.2877,97.3131,96.7722,96.8313,547022.0
2019-07-01 09:30:00,117.8,118.98,117.03,118.53,271436.0,99.5612,100.5585,98.9104,100.1782,271436.0
2019-07-01 09:35:00,118.55,118.88,118.45,118.78,172367.0,100.1951,100.474,100.1106,100.3895,172367.0
2019-07-01 09:40:00,118.8,118.93,118.27,118.46,202005.0,100.4064,100.5163,99.9585,100.119,202005.0
2019-07-01 09:45:00,118.43,118.57,118.25,118.34,166010.0,100.0937,100.212,99.9416,100.0176,166010.0
2019-07-01 09:50:00,118.34,118.51,118.18,118.32,93337.0,100.0176,100.1613,99.8824,100.0007,93337.0
2019-07-01 09:55:00,118.3,118.45,118.14,118.22,62740.0,99.9838,100.1106,99.8486,99.9162,62740.0
2019-07-01 10:00:00,118.25,118.83,118.18,118.63,107031.0,99.9416,100.4318,99.8824,100.2627,107031.0
2019-07-01 10:05:00,118.66,118.78,118.27,118.4,63931.0,100.2881,100.3895,99.9585,100.0683,63931.0
2019-07-01 10:10:00,118.38,118.4,118.1,118.27,150052.0,100.0514,100.0683,99.8148,99.9585,150052.0
2019-07-01 10:15:00,118.26,118.58,118.15,118.39,40407.0,99.95,100.2205,99.857,100.0599,40407.0
2019-07-01 10:20:00,118.4,118.46,117.97,117.99,64120.0,100.0683,100.119,99.7049,99.7218,64120.0
2019-07-01 10:25:00,117.96,117.96,117.63,117.66,64744.0,99.6965,99.6965,99.4176,99.4429,64744.0
2019-07-01 10:30:00,117.69,117.77,117.52,117.54,52231.0,99.4683,99.5359,99.3246,99.3415,52231.0
2019-07-01 10:35:00,117.55,117.88,117.55,117.78,49344.0,99.3499,99.6288,99.3499,99.5443,49344.0
2019-07-01 10:40:00,117.79,117.88,117.71,117.86,29050.0,99.5528,99.6288,99.4852,99.6119,29050.0
2019-07-01 10:45:00,117.85,117.98,117.74,117.76,44386.0,99.6035,99.7134,99.5105,99.5274,44386.0
2019-07-01 10:50:00,117.75,117.91,117.72,117.84,32580.0,99.519,99.6542,99.4936,99.595,32580.0
2019-07-01 10:55:00,117.83,117.88,117.77,117.87,31031.0,99.5866,99.6288,99.5359,99.6204,31031.0
2019-07-01 11:00:00,117.88,117.94,117.74,117.88,31742.0,99.6288,99.6796,99.5105,99.6288,31742.0
2019-07-01 11:05:00,117.89,117.89,117.46,117.47,35469.0,99.6373,99.6373,99.2739,99.2823,35469.0
2019-07-01 11:10:00,117.46,117.59,117.43,117.55,21521.0,99.2739,99.3837,99.2485,99.3499,21521.0
2019-07-01 11:15:00,117.54,117.54,117.35,117.42,70713.0,99.3415,99.3415,99.1809,99.2401,70713.0
2019-07-01 11:20:00,117.44,117.48,117.22,117.43,52199.0,99.257,99.2908,99.071,99.2485,52199.0
2019-07-01 11:25:00,117.44,117.55,117.33,117.33,52011.0,99.257,99.3499,99.164,99.164,52011.0
2019-07-01 11:30:00,117.33,117.41,117.18,117.25,58794.0,99.164,99.2316,99.0372,99.0964,58794.0
2019-07-01 11:35:00,117.29,117.31,117.17,117.2,33098.0,99.1302,99.1471,99.0288,99.0541,33098.0
2019-07-01 11:40:00,117.2,117.3,117.0,117.06,57392.0,99.0541,99.1386,98.8851,98.9358,57392.0
2019-07-01 11:45:00,117.06,117.06,116.93,116.98,31588.0,98.9358,98.9358,98.8259,98.8682,31588.0
2019-07-01 11:50:00,116.99,117.14,116.93,117.02,76150.0,98.8766,99.0034,98.8259,98.902,76150.0
2019-07-01 11:55:00,117.02,117.2,117.01,117.06,80230.0,98.902,99.0541,98.8935,98.9358,80230.0
2019-07-01 12:00:00,117.06,117.27,117.01,117.17,84208.0,98.9358,99.1133,98.8935,99.0288,84208.0
2019-07-01 12:05:00,117.15,117.16,117.06,117.11,26271.0,99.0119,99.0203,98.9358,98.9781,26271.0
2019-07-01 12:10:00,117.12,117.29,117.12,117.26,29843.0,98.9865,99.1302,98.9865,99.1048,29843.0
2019-07-01 12:15:00,117.26,117.26,117.09,117.09,20968.0,99.1048,99.1048,98.9612,98.9612,20968.0
2019-07-01 12:20:00,117.09,117.14,116.84,116.87,31415.0,98.9612,99.0034,98.7499,98.7752,31415.0
2019-07-01 12:25:00,116.86,116.88,116.74,116.85,32101.0,98.7668,98.7837,98.6653,98.7583,32101.0
2019-07-01 12:30:00,116.85,116.9,116.74,116.82,26858.0,98.7583,98.8006,98.6653,98.733,26858.0
2019-07-01 12:35:00,116.86,116.93,116.84,116.86,17755.0,98.7668,98.8259,98.7499,98.7668,17755.0
2019-07-01 12:40:00,116.89,117.01,116.85,116.94,25237.0,98.7921,98.8935,98.7583,98.8344,25237.0
2019-07-01 12:45:00,116.93,116.96,116.83,116.84,39550.0,98.8259,98.8513,98.7414,98.7499,39550.0
2019-07-01 12:50:00,116.84,116.87,116.62,116.75,21265.0,98.7499,98.7752,98.5639,98.6738,21265.0
2019-07-01 12:55:00,116.73,116.73,116.52,116.57,31944.0,98.6569,98.6569,98.4794,98.5217,31944.0
2019-07-01 13:00:00,116.59,116.69,116.54,116.55,31496.0,98.5386,98.6231,98.4963,98.5048,31496.0
2019-07-01 13:05:00,116.55,116.91,116.54,116.86,28560.0,98.5048,98.809,98.4963,98.7668,28560.0
2019-07-01 13:10:00,116.85,116.89,116.74,116.83,35154.0,98.7583,98.7921,98.6653,98.7414,35154.0
2019-07-01 13:15:00,116.84,116.87,116.72,116.78,19331.0,98.7499,98.7752,98.6484,98.6992,19331.0
2019-07-01 13:20:00,116.79,116.79,116.61,116.76,18487.0,98.7076,98.7076,98.5555,98.6823,18487.0
2019-07-01 13:25:00,116.75,116.8,116.69,116.8,18470.0,98.6738,98.7161,98.6231,98.7161,18470.0
2019-07-01 13:30:00,116.8,116.85,116.73,116.84,16592.0,98.7161,98.7583,98.6569,98.7499,16592.0
2019-07-01 13:35:00,116.84,116.91,116.67,116.7,21177.0,98.7499,98.809,98.6062,98.6315,21177.0
2019-07-01 13:40:00,116.68,116.72,116.62,116.68,21184.0,98.6146,98.6484,98.5639,98.6146,21184.0
2019-07-01 13:45:00,116.7,116.78,116.66,116.75,14662.0,98.6315,98.6992,98.5977,98.6738,14662.0
2019-07-01 13:50:00,116.75,116.78,116.7,116.73,16946.0,98.6738,98.6992,98.6315,98.6569,16946.0
2019-07-01 13:55:00,116.77,116.86,116.76,116.81,16365.0,98.6907,98.7668,98.6823,98.7245,16365.0
2019-07-01 14:00:00,116.83,116.84,116.54,116.57,21379.0,98.7414,98.7499,98.4963,98.5217,21379.0
2019-07-01 14:05:00,116.58,116.59,116.45,116.51,16662.0,98.5301,98.5386,98.4202,98.471,16662.0
2019-07-01 14:10:00,116.48,116.59,116.44,116.48,25805.0,98.4456,98.5386,98.4118,98.4456,25805.0
2019-07-01 14:15:00,116.48,116.48,116.27,116.27,25633.0,98.4456,98.4456,98.2681,98.2681,25633.0
2019-07-01 14:20:00,116.29,116.36,116.26,116.35,15978.0,98.285,98.3442,98.2597,98.3357,15978.0
2019-07-01 14:25:00,116.37,116.41,116.31,116.32,16945.0,98.3526,98.3864,98.3019,98.3104,16945.0
2019-07-01 14:30:00,116.28,116.44,116.24,116.42,18304.0,98.2766,98.4118,98.2428,98.3949,18304.0
2019-07-01 14:35:00,116.44,116.49,116.39,116.42,19429.0,98.4118,98.4541,98.3695,98.3949,19429.0
2019-07-01 14:40:00,116.43,116.52,116.37,116.49,18047.0,98.4033,98.4794,98.3526,98.4541,18047.0
2019-07-01 14:45:00,116.49,116.51,116.39,116.43,27034.0,98.4541,98.471,98.3695,98.4033,27034.0
2019-07-01 14:50:00,116.45,116.6,116.42,116.58,22102.0,98.4202,98.547,98.3949,98.5301,22102.0
2019-07-01 14:55:00,116.58,116.6,116.42,116.43,44546.0,98.5301,98.547,98.3949,98.4033,44546.0
2019-07-01 15:00:00,116.44,116.62,116.39,116.6,28491.0,98.4118,98.5639,98.3695,98.547,28491.0
2019-07-01 15:05:00,116.62,116.66,116.45,116.48,52252.0,98.5639,98.5977,98.4202,98.4456,52252.0
2019-07-01 15:10:00,116.47,116.83,116.46,116.83,37504.0,98.4372,98.7414,98.4287,98.7414,37504.0
2019-07-01 15:15:00,116.82,116.88,116.77,116.88,45877.0,98.733,98.7837,98.6907,98.7837,45877.0
2019-07-01 15:20:00,116.87,116.95,116.82,116.94,44681.0,98.7752,98.8428,98.733,98.8344,44681.0
2019-07-01 15:25:00,116.95,117.0,116.88,116.95,34829.0,98.8428,98.8851,98.7837,98.8428,34829.0
2019-07-01 15:30:00,116.95,117.14,116.95,117.11,62246.0,98.8428,99.0034,98.8428,98.9781,62246.0
2019-07-01 15:35:00,117.12,117.23,117.07,117.2,45524.0,98.9865,99.0795,98.9443,99.0541,45524.0
2019-07-01 15:40:00,117.22,117.26,117.12,117.18,44098.0,99.071,99.1048,98.9865,99.0372,44098.0
2019-07-01 15:45:00,117.17,117.17,117.04,117.05,51001.0,99.0288,99.0288,98.9189,98.9274,51001.0
2019-07-01 15:50:00,117.06,117.12,116.92,116.98,100244.0,98.9358,98.9865,98.8175,98.8682,100244.0
2019-07-01 15:55:00,116.98,117.2,116.98,117.2,288388.0,98.8682,99.0541,98.8682,99.0541,288388.0
2019-07-02 09:30:00,116.99,117.0,116.04,116.15,77802.0,98.8766,98.8851,98.0737,98.1667,77802.0
2019-07-02 09:35:00,116.18,116.48,116.07,116.35,27029.0,98.1921,98.4456,98.0991,98.3357,27029.0
2019-07-02 09:40:00,116.42,116.61,116.24,116.35,19905.0,98.3949,98.5555,98.2428,98.3357,19905.0
2019-07-02 09:45:00,116.41,116.41,116.14,116.14,22902.0,98.3864,98.3864,98.1582,98.1582,22902.0
2019-07-02 09:50:00,116.1,116.21,116.01,116.17,29419.0,98.1244,98.2174,98.0484,98.1836,29419.0
2019-07-02 09:55:00,116.19,116.32,116.01,116.06,22775.0,98.2005,98.3104,98.0484,98.0906,22775.0
2019-07-02 10:00:00,116.04,116.38,115.87,116.34,34652.0,98.0737,98.3611,97.93,98.3273,34652.0
2019-07-02 10:05:00,116.33,116.39,116.15,116.19,21757.0,98.3188,98.3695,98.1667,98.2005,21757.0
2019-07-02 10:10:00,116.19,116.37,116.15,116.25,26783.0,98.2005,98.3526,98.1667,98.2512,26783.0
2019-07-02 10:15:00,116.3,116.36,116.22,116.33,15500.0,98.2935,98.3442,98.2259,98.3188,15500.0
2019-07-02 10:20:00,116.33,116.38,116.2,116.29,38448.0,98.3188,98.3611,98.209,98.285,38448.0
2019-07-02 10:25:00,116.3,116.52,116.28,116.49,61303.0,98.2935,98.4794,98.2766,98.4541,61303.0
2019-07-02 10:30:00,116.52,116.73,116.47,116.56,26364.0,98.4794,98.6569,98.4372,98.5132,26364.0
2019-07-02 10:35:00,116.55,116.6,116.39,116.43,31263.0,98.5048,98.547,98.3695,98.4033,31263.0
2019-07-02 10:40:00,116.42,116.45,116.23,116.23,24336.0,98.3949,98.4202,98.2343,98.2343,24336.0
2019-07-02 10:45:00,116.23,116.26,116.09,116.12,52606.0,98.2343,98.2597,98.116,98.1413,52606.0
2019-07-02 10:50:00,116.11,116.3,116.11,116.27,31589.0,98.1329,98.2935,98.1329,98.2681,31589.0
2019-07-02 10:55:00,116.3,116.36,116.22,116.36,22171.0,98.2935,98.3442,98.2259,98.3442,22171.0
2019-07-02 11:00:00,116.35,116.59,116.34,116.53,74149.0,98.3357,98.5386,98.3273,98.4879,74149.0
2019-07-02 11:05:00,116.57,116.66,116.39,116.4,24818.0,98.5217,98.5977,98.3695,98.378,24818.0
2019-07-02 11:10:00,116.38,116.43,116.29,116.3,23929.0,98.3611,98.4033,98.285,98.2935,23929.0
2019-07-02 11:15:00,116.29,116.32,116.11,116.13,44859.0,98.285,98.3104,98.1329,98.1498,44859.0
2019-07-02 11:20:00,116.13,116.37,116.12,116.26,42414.0,98.1498,98.3526,98.1413,98.2597,42414.0
2019-07-02 11:25:00,116.3,116.37,116.21,116.32,16895.0,98.2935,98.3526,98.2174,98.3104,16895.0
2019-07-02 11:30:00,116.31,116.33,116.15,116.16,38125.0,98.3019,98.3188,98.1667,98.1751,38125.0
2019-07-02 11:35:00,116.18,116.24,116.04,116.05,25362.0,98.1921,98.2428,98.0737,98.0822,25362.0
2019-07-02 11:40:00,116.05,116.19,115.94,116.18,25204.0,98.0822,98.2005,97.9892,98.1921,25204.0
2019-07-02 11:45:00,116.18,116.24,116.12,116.19,37031.0,98.1921,98.2428,98.1413,98.2005,37031.0
2019-07-02 11:50:00,116.18,116.18,115.93,115.95,24649.0,98.1921,98.1921,97.9808,97.9977,24649.0
2019-07-02 11:55:00,115.95,115.96,115.77,115.77,42496.0,97.9977,98.0061,97.8455,97.8455,42496.0
2019-07-02 12:00:00,115.77,115.81,115.6,115.63,50662.0,97.8455,97.8793,97.7019,97.7272,50662.0
2019-07-02 12:05:00,115.63,115.78,115.63,115.7,31543.0,97.7272,97.854,97.7272,97.7864,31543.0
2019-07-02 12:10:00,115.7,115.75,115.56,115.64,49254.0,97.7864,97.8286,97.668,97.7357,49254.0
2019-07-02 12:15:00,115.63,115.71,115.55,115.67,35334.0,97.7272,97.7948,97.6596,97.761,35334.0
2019-07-02 12:20:00,115.67,115.73,115.64,115.68,22426.0,97.761,97.8117,97.7357,97.7695,22426.0
2019-07-02 12:25:00,115.68,115.78,115.5,115.55,42512.0,97.7695,97.854,97.6173,97.6596,42512.0
2019-07-02 12:30:00,115.55,115.61,115.47,115.48,34984.0,97.6596,97.7103,97.592,97.6004,34984.0
2019-07-02 12:35:00,115.49,115.57,115.28,115.31,47861.0,97.6089,97.6765,97.4314,97.4568,47861.0
2019-07-02 12:40:00,115.3,115.31,115.11,115.18,36378.0,97.4483,97.4568,97.2877,97.3469,36378.0
2019-07-02 12:45:00,115.18,115.29,115.18,115.28,20382.0,97.3469,97.4399,97.3469,97.4314,20382.0
2019-07-02 12:50:00,115.28,115.31,115.18,115.25,19976.0,97.4314,97.4568,97.3469,97.406,19976.0
2019-07-02 12:55:00,115.26,115.41,115.23,115.36,15699.0,97.4145,97.5413,97.3891,97.499,15699.0
2019-07-02 13:00:00,115.37,115.4,115.27,115.4,15296.0,97.5075,97.5328,97.4229,97.5328,15296.0
2019-07-02 13:05:00,115.41,115.47,115.41,115.46,14916.0,97.5413,97.592,97.5413,97.5835,14916.0
2019-07-02 13:10:00,115.46,115.47,115.36,115.39,22063.0,97.5835,97.592,97.499,97.5244,22063.0
2019-07-02 13:15:00,115.39,115.44,115.31,115.43,16088.0,97.5244,97.5666,97.4568,97.5582,16088.0
2019-07-02 13:20:00,115.43,115.46,115.35,115.45,16443.0,97.5582,97.5835,97.4906,97.5751,16443.0
2019-07-02 13:25:00,115.44,115.57,115.42,115.51,17436.0,97.5666,97.6765,97.5497,97.6258,17436.0
2019-07-02 13:30:00,115.49,115.57,115.42,115.54,18872.0,97.6089,97.6765,97.5497,97.6511,18872.0
2019-07-02 13:35:00,115.57,115.57,115.5,115.53,17005.0,97.6765,97.6765,97.6173,97.6427,17005.0
2019-07-02 13:40:00,115.54,115.54,115.44,115.44,19913.0,97.6511,97.6511,97.5666,97.5666,19913.0
2019-07-02 13:45:00,115.45,115.67,115.41,115.67,16809.0,97.5751,97.761,97.5413,97.761,16809.0
2019-07-02 13:50:00,115.67,115.67,115.55,115.59,19202.0,97.761,97.761,97.6596,97.6934,19202.0
2019-07-02 13:55:00,115.58,115.59,115.51,115.55,15368.0,97.6849,97.6934,97.6258,97.6596,15368.0
2019-07-02 14:00:00,115.56,115.64,115.55,115.64,11879.0,97.668,97.7357,97.6596,97.7357,11879.0
2019-07-02 14:05:00,115.68,115.77,115.66,115.74,27393.0,97.7695,97.8455,97.7526,97.8202,27393.0
2019-07-02 14:10:00,115.74,115.76,115.69,115.7,15038.0,97.8202,97.8371,97.7779,97.7864,15038.0
2019-07-02 14:15:00,115.71,115.89,115.69,115.88,23442.0,97.7948,97.947,97.7779,97.9385,23442.0
2019-07-02 14:20:00,115.9,115.92,115.8,115.83,24756.0,97.9554,97.9723,97.8709,97.8962,24756.0
2019-07-02 14:25:00,115.82,115.94,115.81,115.83,15056.0,97.8878,97.9892,97.8793,97.8962,15056.0
2019-07-02 14:30:00,115.83,115.96,115.82,115.89,13862.0,97.8962,98.0061,97.8878,97.947,13862.0
2019-07-02 14:35:00,115.9,115.91,115.77,115.8,14357.0,97.9554,97.9639,97.8455,97.8709,14357.0
2019-07-02 14:40:00,115.81,115.94,115.75,115.94,16120.0,97.8793,97.9892,97.8286,97.9892,16120.0
2019-07-02 14:45:00,115.94,115.98,115.84,115.86,27079.0,97.9892,98.023,97.9047,97.9216,27079.0
2019-07-02 14:50:00,115.87,115.89,115.71,115.75,14185.0,97.93,97.947,97.7948,97.8286,14185.0
2019-07-02 14:55:00,115.74,115.8,115.68,115.75,14699.0,97.8202,97.8709,97.7695,97.8286,14699.0
2019-07-02 15:00:00,115.75,115.88,115.73,115.88,22435.0,97.8286,97.9385,97.8117,97.9385,22435.0
2019-07-02 15:05:00,115.88,115.92,115.8,115.83,39742.0,97.9385,97.9723,97.8709,97.8962,39742.0
2019-07-02 15:10:00,115.84,115.84,115.55,115.67,51593.0,97.9047,97.9047,97.6596,97.761,51593.0
2019-07-02 15:15:00,115.67,115.76,115.65,115.69,29189.0,97.761,97.8371,97.7441,97.7779,29189.0
2019-07-02 15:20:00,115.7,115.78,115.7,115.75,22488.0,97.7864,97.854,97.7864,97.8286,22488.0
2019-07-02 15:25:00,115.76,115.78,115.7,115.73,39424.0,97.8371,97.854,97.7864,97.8117,39424.0
2019-07-02 15:30:00,115.73,115.79,115.62,115.73,101588.0,97.8117,97.8624,97.7188,97.8117,101588.0
2019-07-02 15:35:00,115.74,115.78,115.68,115.72,53064.0,97.8202,97.854,97.7695,97.8033,53064.0
2019-07-02 15:40:00,115.72,115.79,115.69,115.77,53448.0,97.8033,97.8624,97.7779,97.8455,53448.0
2019-07-02 15:45:00,115.76,115.82,115.71,115.72,54119.0,97.8371,97.8878,97.7948,97.8033,54119.0
2019-07-02 15:50:00,115.72,115.84,115.67,115.8,109433.0,97.8033,97.9047,97.761,97.8709,109433.0
2019-07-02 15:55:00,115.81,116.08,115.77,116.07,207922.0,97.8793,98.1075,97.8455,98.0991,207922.0
2019-07-03 09:30:00,116.19,116.4,115.73,115.73,96747.0,98.2005,98.378,97.8117,97.8117,96747.0
2019-07-03 09:35:00,115.82,116.17,115.71,115.81,49092.0,97.8878,98.1836,97.7948,97.8793,49092.0
2019-07-03 09:40:00,115.79,116.04,115.69,115.69,42237.0,97.8624,98.0737,97.7779,97.7779,42237.0
2019-07-03 09:45:00,115.67,115.75,115.32,115.35,35470.0,97.761,97.8286,97.4652,97.4906,35470.0
2019-07-03 09:50:00,115.36,115.41,115.24,115.39,22269.0,97.499,97.5413,97.3976,97.5244,22269.0
2019-07-03 09:55:00,115.38,115.41,115.25,115.4,29174.0,97.5159,97.5413,97.406,97.5328,29174.0
2019-07-03 10:00:00,115.38,115.38,115.17,115.19,36989.0,97.5159,97.5159,97.3384,97.3553,36989.0
2019-07-03 10:05:00,115.17,115.21,115.05,115.17,68981.0,97.3384,97.3722,97.237,97.3384,68981.0
2019-07-03 10:10:00,115.17,115.21,114.92,114.96,59217.0,97.3384,97.3722,97.1271,97.1609,59217.0
2019-07-03 10:15:00,114.96,115.08,114.92,115.05,30921.0,97.1609,97.2624,97.1271,97.237,30921.0
2019-07-03 10:20:00,115.07,115.12,114.99,115.02,36059.0,97.2539,97.2962,97.1863,97.2117,36059.0
2019-07-03 10:25:00,115.04,115.24,115.01,115.18,40655.0,97.2286,97.3976,97.2032,97.3469,40655.0
2019-07-03 10:30:00,115.17,115.32,115.12,115.23,66088.0,97.3384,97.4652,97.2962,97.3891,66088.0
2019-07-03 10:35:00,115.23,115.25,115.09,115.24,42059.0,97.3891,97.406,97.2708,97.3976,42059.0
2019-07-03 10:40:00,115.23,115.55,115.21,115.46,36156.0,97.3891,97.6596,97.3722,97.5835,36156.0
2019-07-03 10:45:00,115.47,115.56,115.42,115.42,27983.0,97.592,97.668,97.5497,97.5497,27983.0
2019-07-03 10:50:00,115.42,115.57,115.41,115.51,27410.0,97.5497,97.6765,97.5413,97.6258,27410.0
2019-07-03 10:55:00,115.53,115.54,115.43,115.52,25425.0,97.6427,97.6511,97.5582,97.6342,25425.0
2019-07-03 11:00:00,115.51,115.62,115.44,115.58,37142.0,97.6258,97.7188,97.5666,97.6849,37142.0
2019-07-03 11:05:00,115.59,115.59,115.5,115.52,26986.0,97.6934,97.6934,97.6173,97.6342,26986.0
2019-07-03 11:10:00,115.5,115.56,115.45,115.47,21939.0,97.6173,97.668,97.5751,97.592,21939.0
2019-07-03 11:15:00,115.47,115.56,115.41,115.5,35064.0,97.592,97.668,97.5413,97.6173,35064.0
2019-07-03 11:20:00,115.5,115.56,115.42,115.55,18264.0,97.6173,97.668,97.5497,97.6596,18264.0
2019-07-03 11:25:00,115.55,115.61,115.51,115.57,24648.0,97.6596,97.7103,97.6258,97.6765,24648.0
2019-07-03 11:30:00,115.57,115.72,115.56,115.61,32039.0,97.6765,97.8033,97.668,97.7103,32039.0
2019-07-03 11:35:00,115.62,115.67,115.56,115.56,26004.0,97.7188,97.761,97.668,97.668,26004.0
2019-07-03 11:40:00,115.57,115.76,115.56,115.66,25642.0,97.6765,97.8371,97.668,97.7526,25642.0
2019-07-03 11:45:00,115.65,115.79,115.59,115.73,20444.0,97.7441,97.8624,97.6934,97.8117,20444.0
2019-07-03 11:50:00,115.72,115.8,115.66,115.77,22651.0,97.8033,97.8709,97.7526,97.8455,22651.0
2019-07-03 11:55:00,115.77,115.86,115.71,115.73,32385.0,97.8455,97.9216,97.7948,97.8117,32385.0
2019-07-03 12:00:00,115.73,115.74,115.67,115.73,20575.0,97.8117,97.8202,97.761,97.8117,20575.0
2019-07-03 12:05:00,115.72,115.73,115.64,115.7,17828.0,97.8033,97.8117,97.7357,97.7864,17828.0
2019-07-03 12:10:00,115.71,115.78,115.65,115.69,22826.0,97.7948,97.854,97.7441,97.7779,22826.0
2019-07-03 12:15:00,115.7,115.73,115.67,115.72,24747.0,97.7864,97.8117,97.761,97.8033,24747.0
2019-07-03 12:20:00,115.71,115.85,115.68,115.8,39512.0,97.7948,97.9131,97.7695,97.8709,39512.0
2019-07-03 12:25:00,115.79,115.86,115.76,115.77,27050.0,97.8624,97.9216,97.8371,97.8455,27050.0
2019-07-03 12:30:00,115.77,115.89,115.77,115.86,36546.0,97.8455,97.947,97.8455,97.9216,36546.0
2019-07-03 12:35:00,115.86,115.94,115.83,115.89,43325.0,97.9216,97.9892,97.8962,97.947,43325.0
2019-07-03 12:40:00,115.88,115.91,115.82,115.88,42944.0,97.9385,97.9639,97.8878,97.9385,42944.0
2019-07-03 12:45:00,115.88,115.93,115.84,115.92,41183.0,97.9385,97.9808,97.9047,97.9723,41183.0
2019-07-03 12:50:00,115.92,116.0,115.92,115.95,51478.0,97.9723,98.0399,97.9723,97.9977,51478.0
2019-07-03 12:55:00,115.95,116.0,115.83,115.91,118768.0,97.9977,98.0399,97.8962,97.9639,118768.0
2019-07-05 09:30:00,114.82,115.14,114.73,114.93,86709.0,97.0426,97.3131,96.9666,97.1356,86709.0
2019-07-05 09:35:00,114.98,115.35,114.93,115.35,59842.0,97.1778,97.4906,97.1356,97.4906,59842.0
2019-07-05 09:40:00,115.32,115.32,114.88,114.88,23762.0,97.4652,97.4652,97.0933,97.0933,23762.0
2019-07-05 09:45:00,114.88,115.27,114.88,115.22,19821.0,97.0933,97.4229,97.0933,97.3807,19821.0
2019-07-05 09:50:00,115.2,115.3,115.14,115.21,15252.0,97.3638,97.4483,97.3131,97.3722,15252.0
2019-07-05 09:55:00,115.19,115.19,114.83,114.83,24645.0,97.3553,97.3553,97.0511,97.0511,24645.0
2019-07-05 10:00:00,114.85,114.91,114.69,114.86,22714.0,97.068,97.1187,96.9327,97.0764,22714.0
2019-07-05 10:05:00,114.86,114.94,114.77,114.87,21262.0,97.0764,97.144,97.0004,97.0849,21262.0
2019-07-05 10:10:00,114.83,114.91,114.74,114.91,25010.0,97.0511,97.1187,96.975,97.1187,25010.0
2019-07-05 10:15:00,114.9,115.0,114.77,114.94,32089.0,97.1102,97.1948,97.0004,97.144,32089.0
2019-07-05 10:20:00,114.94,114.96,114.72,114.77,25456.0,97.144,97.1609,96.9581,97.0004,25456.0
2019-07-05 10:25:00,114.76,114.84,114.63,114.76,20192.0,96.9919,97.0595,96.882,96.9919,20192.0
2019-07-05 10:30:00,114.76,114.79,114.65,114.7,18237.0,96.9919,97.0173,96.8989,96.9412,18237.0
2019-07-05 10:35:00,114.7,114.7,114.55,114.59,21725.0,96.9412,96.9412,96.8144,96.8482,21725.0
2019-07-05 10:40:00,114.57,114.6,114.42,114.43,31435.0,96.8313,96.8567,96.7046,96.713,31435.0
2019-07-05 10:45:00,114.46,114.61,114.37,114.54,13991.0,96.7384,96.8651,96.6623,96.806,13991.0
2019-07-05 10:50:00,114.57,114.74,114.56,114.73,18092.0,96.8313,96.975,96.8229,96.9666,18092.0
2019-07-05 10:55:00,114.73,114.82,114.55,114.82,20946.0,96.9666,97.0426,96.8144,97.0426,20946.0
2019-07-05 11:00:00,114.83,115.11,114.81,115.1,29284.0,97.0511,97.2877,97.0342,97.2793,29284.0
2019-07-05 11:05:00,115.1,115.22,115.06,115.2,28004.0,97.2793,97.3807,97.2455,97.3638,28004.0
2019-07-05 11:10:00,115.22,115.22,115.08,115.19,12560.0,97.3807,97.3807,97.2624,97.3553,12560.0
2019-07-05 11:15:00,115.18,115.24,115.16,115.2,13340.0,97.3469,97.3976,97.33,97.3638,13340.0
2019-07-05 11:20:00,115.2,115.2,115.08,115.1,8748.0,97.3638,97.3638,97.2624,97.2793,8748.0
2019-07-05 11:25:00,115.13,115.21,115.05,115.16,9677.0,97.3046,97.3722,97.237,97.33,9677.0
2019-07-05 11:30:00,115.13,115.29,115.11,115.29,14411.0,97.3046,97.4399,97.2877,97.4399,14411.0
2019-07-05 11:35:00,115.32,115.35,115.18,115.34,21577.0,97.4652,97.4906,97.3469,97.4821,21577.0
2019-07-05 11:40:00,115.34,115.4,115.27,115.27,12942.0,97.4821,97.5328,97.4229,97.4229,12942.0
2019-07-05 11:45:00,115.28,115.28,115.09,115.26,10161.0,97.4314,97.4314,97.2708,97.4145,10161.0
2019-07-05 11:50:00,115.28,115.42,115.26,115.33,13282.0,97.4314,97.5497,97.4145,97.4737,13282.0
2019-07-05 11:55:00,115.34,115.45,115.31,115.45,8028.0,97.4821,97.5751,97.4568,97.5751,8028.0
2019-07-05 12:00:00,115.46,115.5,115.33,115.33,14237.0,97.5835,97.6173,97.4737,97.4737,14237.0
2019-07-05 12:05:00,115.32,115.32,115.19,115.28,6022.0,97.4652,97.4652,97.3553,97.4314,6022.0
2019-07-05 12:10:00,115.28,115.4,115.28,115.36,7328.0,97.4314,97.5328,97.4314,97.499,7328.0
2019-07-05 12:15:00,115.37,115.56,115.37,115.54,11478.0,97.5075,97.668,97.5075,97.6511,11478.0
2019-07-05 12:20:00,115.54,115.57,115.44,115.57,10849.0,97.6511,97.6765,97.5666,97.6765,10849.0
2019-07-05 12:25:00,115.57,115.58,115.49,115.52,10134.0,97.6765,97.6849,97.6089,97.6342,10134.0
2019-07-05 12:30:00,115.53,115.55,115.4,115.46,16624.0,97.6427,97.6596,97.5328,97.5835,16624.0
2019-07-05 12:35:00,115.47,115.49,115.39,115.45,12995.0,97.592,97.6089,97.5244,97.5751,12995.0
2019-07-05 12:40:00,115.45,115.45,115.31,115.31,12362.0,97.5751,97.5751,97.4568,97.4568,12362.0
2019-07-05 12:45:00,115.34,115.37,115.24,115.24,20618.0,97.4821,97.5075,97.3976,97.3976,20618.0
2019-07-05 12:50:00,115.24,115.46,115.24,115.42,16263.0,97.3976,97.5835,97.3976,97.5497,16263.0
2019-07-05 12:55:00,115.42,115.46,115.33,115.42,16714.0,97.5497,97.5835,97.4737,97.5497,16714.0
2019-07-05 13:00:00,115.43,115.46,115.37,115.4,9526.0,97.5582,97.5835,97.5075,97.5328,9526.0
2019-07-05 13:05:00,115.43,115.53,115.42,115.49,20252.0,97.5582,97.6427,97.5497,97.6089,20252.0
2019-07-05 13:10:00,115.5,115.54,115.46,115.53,10115.0,97.6173,97.6511,97.5835,97.6427,10115.0
2019-07-05 13:15:00,115.52,115.55,115.48,115.48,9198.0,97.6342,97.6596,97.6004,97.6004,9198.0
2019-07-05 13:20:00,115.48,115.68,115.45,115.66,15380.0,97.6004,97.7695,97.5751,97.7526,15380.0
2019-07-05 13:25:00,115.65,115.68,115.61,115.62,7296.0,97.7441,97.7695,97.7103,97.7188,7296.0
2019-07-05 13:30:00,115.64,115.76,115.64,115.68,10363.0,97.7357,97.8371,97.7357,97.7695,10363.0
2019-07-05 13:35:00,115.68,115.76,115.67,115.76,6614.0,97.7695,97.8371,97.761,97.8371,6614.0
2019-07-05 13:40:00,115.77,115.84,115.74,115.79,9137.0,97.8455,97.9047,97.8202,97.8624,9137.0
2019-07-05 13:45:00,115.79,115.79,115.69,115.73,9099.0,97.8624,97.8624,97.7779,97.8117,9099.0
2019-07-05 13:50:00,115.74,115.79,115.64,115.69,11000.0,97.8202,97.8624,97.7357,97.7779,11000.0
2019-07-05 13:55:00,115.71,115.74,115.66,115.7,6943.0,97.7948,97.8202,97.7526,97.7864,6943.0
2019-07-05 14:00:00,115.7,115.78,115.68,115.74,6864.0,97.7864,97.854,97.7695,97.8202,6864.0
2019-07-05 14:05:00,115.71,115.71,115.56,115.56,7868.0,97.7948,97.7948,97.668,97.668,7868.0
2019-07-05 14:10:00,115.55,115.61,115.51,115.57,7645.0,97.6596,97.7103,97.6258,97.6765,7645.0
2019-07-05 14:15:00,115.57,115.61,115.54,115.61,5286.0,97.6765,97.7103,97.6511,97.7103,5286.0
2019-07-05 14:20:00,115.61,115.69,115.6,115.67,6217.0,97.7103,97.7779,97.7019,97.761,6217.0
2019-07-05 14:25:00,115.66,115.67,115.62,115.64,6642.0,97.7526,97.761,97.7188,97.7357,6642.0
2019-07-05 14:30:00,115.64,115.78,115.63,115.77,10364.0,97.7357,97.854,97.7272,97.8455,10364.0
2019-07-05 14:35:00,115.78,115.92,115.74,115.87,14918.0,97.854,97.9723,97.8202,97.93,14918.0
2019-07-05 14:40:00,115.86,115.91,115.82,115.87,9103.0,97.9216,97.9639,97.8878,97.93,9103.0
2019-07-05 14:45:00,115.87,115.97,115.84,115.97,10155.0,97.93,98.0146,97.9047,98.0146,10155.0
2019-07-05 14:50:00,115.99,116.0,115.9,115.97,7717.0,98.0315,98.0399,97.9554,98.0146,7717.0
2019-07-05 14:55:00,115.96,116.07,115.94,116.02,25870.0,98.0061,98.0991,97.9892,98.0568,25870.0
2019-07-05 15:00:00,116.01,116.02,115.84,115.85,11919.0,98.0484,98.0568,97.9047,97.9131,11919.0
2019-07-05 15:05:00,115.84,115.91,115.82,115.91,8583.0,97.9047,97.9639,97.8878,97.9639,8583.0
2019-07-05 15:10:00,115.92,115.92,115.75,115.86,9873.0,97.9723,97.9723,97.8286,97.9216,9873.0
2019-07-05 15:15:00,115.87,115.89,115.76,115.77,9989.0,97.93,97.947,97.8371,97.8455,9989.0
2019-07-05 15:20:00,115.77,115.88,115.76,115.88,25769.0,97.8455,97.9385,97.8371,97.9385,25769.0
2019-07-05 15:25:00,115.87,115.93,115.84,115.93,15691.0,97.93,97.9808,97.9047,97.9808,15691.0
2019-07-05 15:30:00,115.93,115.99,115.81,115.81,23597.0,97.9808,98.0315,97.8793,97.8793,23597.0
2019-07-05 15:35:00,115.82,115.85,115.7,115.78,21156.0,97.8878,97.9131,97.7864,97.854,21156.0
2019-07-05 15:40:00,115.79,115.88,115.78,115.85,17899.0,97.8624,97.9385,97.854,97.9131,17899.0
2019-07-05 15:45:00,115.85,115.86,115.77,115.8,18863.0,97.9131,97.9216,97.8455,97.8709,18863.0
2019-07-05 15:50:00,115.8,115.93,115.74,115.83,57874.0,97.8709,97.9808,97.8202,97.8962,57874.0
2019-07-05 15:55:00,115.81,115.82,115.38,115.76,350404.0,97.8793,97.8878,97.5159,97.8371,350404.0
2019-07-08 09:30:00,115.26,115.82,115.01,115.49,94266.0,97.4145,97.8878,97.2032,97.6089,94266.0
2019-07-08 09:35:00,115.49,115.53,114.95,115.0,22390.0,97.6089,97.6427,97.1525,97.1948,22390.0
2019-07-08 09:40:00,115.02,115.09,114.88,114.96,21391.0,97.2117,97.2708,97.0933,97.1609,21391.0
2019-07-08 09:45:00,114.98,115.02,114.72,114.88,16526.0,97.1778,97.2117,96.9581,97.0933,16526.0
2019-07-08 09:50:00,114.88,114.9,114.68,114.72,20688.0,97.0933,97.1102,96.9243,96.9581,20688.0
2019-07-08 09:55:00,114.72,115.08,114.72,115.01,30574.0,96.9581,97.2624,96.9581,97.2032,30574.0
2019-07-08 10:00:00,115.02,115.27,114.96,115.27,70887.0,97.2117,97.4229,97.1609,97.4229,70887.0
2019-07-08 10:05:00,115.31,115.36,115.16,115.34,28509.0,97.4568,97.499,97.33,97.4821,28509.0
2019-07-08 10:10:00,115.32,115.37,115.21,115.27,21741.0,97.4652,97.5075,97.3722,97.4229,21741.0
2019-07-08 10:15:00,115.27,115.53,115.26,115.53,18901.0,97.4229,97.6427,97.4145,97.6427,18901.0
2019-07-08 10:20:00,115.53,115.57,115.38,115.4,19724.0,97.6427,97.6765,97.5159,97.5328,19724.0
2019-07-08 10:25:00,115.41,115.42,115.15,115.2,14203.0,97.5413,97.5497,97.3215,97.3638,14203.0
2019-07-08 10:30:00,115.21,115.22,114.94,115.03,17137.0,97.3722,97.3807,97.144,97.2201,17137.0
2019-07-08 10:35:00,115.02,115.03,114.86,115.03,29070.0,97.2117,97.2201,97.0764,97.2201,29070.0
2019-07-08 10:40:00,115.04,115.13,114.95,115.03,19867.0,97.2286,97.3046,97.1525,97.2201,19867.0
2019-07-08 10:45:00,115.08,115.22,115.01,115.04,17683.0,97.2624,97.3807,97.2032,97.2286,17683.0
2019-07-08 10:50:00,115.08,115.12,115.01,115.07,29639.0,97.2624,97.2962,97.2032,97.2539,29639.0
2019-07-08 10:55:00,115.06,115.09,114.94,115.06,21059.0,97.2455,97.2708,97.144,97.2455,21059.0
2019-07-08 11:00:00,115.04,115.19,115.02,115.09,35822.0,97.2286,97.3553,97.2117,97.2708,35822.0
2019-07-08 11:05:00,115.08,115.08,114.86,114.88,33799.0,97.2624,97.2624,97.0764,97.0933,33799.0
2019-07-08 11:10:00,114.86,115.08,114.83,115.04,20038.0,97.0764,97.2624,97.0511,97.2286,20038.0
2019-07-08 11:15:00,115.02,115.09,114.99,115.09,16248.0,97.2117,97.2708,97.1863,97.2708,16248.0
2019-07-08 11:20:00,115.11,115.21,114.97,114.97,24755.0,97.2877,97.3722,97.1694,97.1694,24755.0
2019-07-08 11:25:00,114.96,115.05,114.87,115.05,24463.0,97.1609,97.237,97.0849,97.237,24463.0
2019-07-08 11:30:00,115.03,115.03,114.84,114.92,23819.0,97.2201,97.2201,97.0595,97.1271,23819.0
2019-07-08 11:35:00,114.93,115.01,114.91,114.99,23283.0,97.1356,97.2032,97.1187,97.1863,23283.0
2019-07-08 11:40:00,114.99,115.01,114.91,114.98,12370.0,97.1863,97.2032,97.1187,97.1778,12370.0
2019-07-08 11:45:00,114.97,115.0,114.85,114.9,10023.0,97.1694,97.1948,97.068,97.1102,10023.0
2019-07-08 11:50:00,114.9,115.02,114.89,114.97,18210.0,97.1102,97.2117,97.1018,97.1694,18210.0
2019-07-08 11:55:00,114.97,115.01,114.91,114.94,16133.0,97.1694,97.2032,97.1187,97.144,16133.0
2019-07-08 12:00:00,114.94,114.96,114.74,114.75,17754.0,97.144,97.1609,96.975,96.9835,17754.0
2019-07-08 12:05:00,114.73,114.82,114.73,114.82,16346.0,96.9666,97.0426,96.9666,97.0426,16346.0
2019-07-08 12:10:00,114.82,114.92,114.82,114.85,15488.0,97.0426,97.1271,97.0426,97.068,15488.0
2019-07-08 12:15:00,114.85,114.94,114.85,114.94,12192.0,97.068,97.144,97.068,97.144,12192.0
2019-07-08 12:20:00,114.94,114.99,114.9,114.99,12377.0,97.144,97.1863,97.1102,97.1863,12377.0
2019-07-08 12:25:00,115.01,115.03,114.96,114.96,16316.0,97.2032,97.2201,97.1609,97.1609,16316.0
2019-07-08 12:30:00,114.96,115.11,114.95,115.11,36331.0,97.1609,97.2877,97.1525,97.2877,36331.0
2019-07-08 12:35:00,115.1,115.11,114.99,115.04,14379.0,97.2793,97.2877,97.1863,97.2286,14379.0
2019-07-08 12:40:00,115.03,115.06,115.02,115.03,8986.0,97.2201,97.2455,97.2117,97.2201,8986.0
2019-07-08 12:45:00,115.05,115.08,115.03,115.07,13229.0,97.237,97.2624,97.2201,97.2539,13229.0
2019-07-08 12:50:00,115.07,115.15,114.97,115.01,16983.0,97.2539,97.3215,97.1694,97.2032,16983.0
2019-07-08 12:55:00,115.01,115.09,114.97,115.08,11770.0,97.2032,97.2708,97.1694,97.2624,11770.0
2019-07-08 13:00:00,115.08,115.19,115.02,115.19,11991.0,97.2624,97.3553,97.2117,97.3553,11991.0
2019-07-08 13:05:00,115.19,115.21,115.07,115.08,18965.0,97.3553,97.3722,97.2539,97.2624,18965.0
2019-07-08 13:10:00,115.09,115.12,115.06,115.1,12634.0,97.2708,97.2962,97.2455,97.2793,12634.0
2019-07-08 13:15:00,115.09,115.12,115.06,115.09,12334.0,97.2708,97.2962,97.2455,97.2708,12334.0
2019-07-08 13:20:00,115.08,115.1,114.99,115.01,10349.0,97.2624,97.2793,97.1863,97.2032,10349.0
2019-07-08 13:25:00,115.01,115.09,115.0,115.08,8918.0,97.2032,97.2708,97.1948,97.2624,8918.0
2019-07-08 13:30:00,115.09,115.11,115.08,115.09,6781.0,97.2708,97.2877,97.2624,97.2708,6781.0
2019-07-08 13:35:00,115.09,115.19,115.07,115.07,11384.0,97.2708,97.3553,97.2539,97.2539,11384.0
2019-07-08 13:40:00,115.07,115.11,114.95,114.98,13543.0,97.2539,97.2877,97.1525,97.1778,13543.0
2019-07-08 13:45:00,114.98,115.01,114.89,114.92,18288.0,97.1778,97.2032,97.1018,97.1271,18288.0
2019-07-08 13:50:00,114.95,114.97,114.86,114.9,20295.0,97.1525,97.1694,97.0764,97.1102,20295.0
2019-07-08 13:55:00,114.9,114.91,114.85,114.9,13561.0,97.1102,97.1187,97.068,97.1102,13561.0
2019-07-08 14:00:00,114.9,114.9,114.79,114.82,17335.0,97.1102,97.1102,97.0173,97.0426,17335.0
2019-07-08 14:05:00,114.83,114.89,114.79,114.89,12446.0,97.0511,97.1018,97.0173,97.1018,12446.0
2019-07-08 14:10:00,114.89,114.97,114.89,114.91,11416.0,97.1018,97.1694,97.1018,97.1187,11416.0
2019-07-08 14:15:00,114.9,114.92,114.86,114.9,11251.0,97.1102,97.1271,97.0764,97.1102,11251.0
2019-07-08 14:20:00,114.93,114.93,114.74,114.76,21829.0,97.1356,97.1356,96.975,96.9919,21829.0
2019-07-08 14:25:00,114.75,114.86,114.7,114.85,17481.0,96.9835,97.0764,96.9412,97.068,17481.0
2019-07-08 14:30:00,114.87,114.95,114.86,114.95,9814.0,97.0849,97.1525,97.0764,97.1525,9814.0
2019-07-08 14:35:00,114.94,114.95,114.9,114.93,19625.0,97.144,97.1525,97.1102,97.1356,19625.0
2019-07-08 14:40:00,114.92,115.02,114.9,114.96,20427.0,97.1271,97.2117,97.1102,97.1609,20427.0
2019-07-08 14:45:00,114.95,115.04,114.92,114.97,41708.0,97.1525,97.2286,97.1271,97.1694,41708.0
2019-07-08 14:50:00,114.98,114.99,114.87,114.93,40326.0,97.1778,97.1863,97.0849,97.1356,40326.0
2019-07-08 14:55:00,114.95,115.04,114.94,115.0,21129.0,97.1525,97.2286,97.144,97.1948,21129.0
2019-07-08 15:00:00,115.01,115.03,114.96,114.98,14205.0,97.2032,97.2201,97.1609,97.1778,14205.0
2019-07-08 15:05:00,114.96,115.08,114.96,115.05,23532.0,97.1609,97.2624,97.1609,97.237,23532.0
2019-07-08 15:10:00,115.05,115.13,114.99,115.12,32292.0,97.237,97.3046,97.1863,97.2962,32292.0
2019-07-08 15:15:00,115.13,115.2,115.05,115.09,19359.0,97.3046,97.3638,97.237,97.2708,19359.0
2019-07-08 15:20:00,115.09,115.14,115.06,115.1,22353.0,97.2708,97.3131,97.2455,97.2793,22353.0
2019-07-08 15:25:00,115.1,115.1,115.05,115.06,31013.0,97.2793,97.2793,97.237,97.2455,31013.0
2019-07-08 15:30:00,115.07,115.1,115.0,115.06,40937.0,97.2539,97.2793,97.1948,97.2455,40937.0
2019-07-08 15:35:00,115.06,115.15,115.0,115.01,32649.0,97.2455,97.3215,97.1948,97.2032,32649.0
2019-07-08 15:40:00,115.02,115.09,114.99,114.99,33601.0,97.2117,97.2708,97.1863,97.1863,33601.0
2019-07-08 15:45:00,115.0,115.04,114.94,114.99,56231.0,97.1948,97.2286,97.144,97.1863,56231.0
2019-07-08 15:50:00,115.0,115.03,114.94,114.96,46403.0,97.1948,97.2201,97.144,97.1609,46403.0
2019-07-08 15:55:00,114.95,115.01,114.87,114.95,169347.0,97.1525,97.2032,97.0849,97.1525,169347.0
2019-07-09 09:30:00,114.6,114.9,114.39,114.76,45685.0,96.8567,97.1102,96.6792,96.9919,45685.0
2019-07-09 09:35:00,114.79,114.98,114.54,114.57,59736.0,97.0173,97.1778,96.806,96.8313,59736.0
2019-07-09 09:40:00,114.59,114.85,114.58,114.84,23626.0,96.8482,97.068,96.8398,97.0595,23626.0
2019-07-09 09:45:00,114.88,114.89,114.67,114.82,25854.0,97.0933,97.1018,96.9158,97.0426,25854.0
2019-07-09 09:50:00,114.83,114.84,114.61,114.75,21431.0,97.0511,97.0595,96.8651,96.9835,21431.0
2019-07-09 09:55:00,114.73,114.82,114.67,114.68,14927.0,96.9666,97.0426,96.9158,96.9243,14927.0
2019-07-09 10:00:00,114.72,114.83,114.67,114.79,24638.0,96.9581,97.0511,96.9158,97.0173,24638.0
2019-07-09 10:05:00,114.79,114.84,114.63,114.82,23016.0,97.0173,97.0595,96.882,97.0426,23016.0
2019-07-09 10:10:00,114.81,114.99,114.79,114.9,16683.0,97.0342,97.1863,97.0173,97.1102,16683.0
2019-07-09 10:15:00,114.92,115.12,114.88,115.1,13958.0,97.1271,97.2962,97.0933,97.2793,13958.0
2019-07-09 10:20:00,115.08,115.18,115.03,115.13,20735.0,97.2624,97.3469,97.2201,97.3046,20735.0
2019-07-09 10:25:00,115.12,115.42,115.12,115.42,21008.0,97.2962,97.5497,97.2962,97.5497,21008.0
2019-07-09 10:30:00,115.43,115.58,115.42,115.53,26490.0,97.5582,97.6849,97.5497,97.6427,26490.0
2019-07-09 10:35:00,115.52,115.66,115.52,115.6,25367.0,97.6342,97.7526,97.6342,97.7019,25367.0
2019-07-09 10:40:00,115.61,115.63,115.53,115.59,25056.0,97.7103,97.7272,97.6427,97.6934,25056.0
2019-07-09 10:45:00,115.6,115.67,115.54,115.66,26021.0,97.7019,97.761,97.6511,97.7526,26021.0
2019-07-09 10:50:00,115.66,115.67,115.51,115.66,23204.0,97.7526,97.761,97.6258,97.7526,23204.0
2019-07-09 10:55:00,115.65,115.7,115.52,115.58,22351.0,97.7441,97.7864,97.6342,97.6849,22351.0
2019-07-09 11:00:00,115.56,115.8,115.53,115.73,36803.0,97.668,97.8709,97.6427,97.8117,36803.0
2019-07-09 11:05:00,115.73,115.9,115.72,115.8,32283.0,97.8117,97.9554,97.8033,97.8709,32283.0
2019-07-09 11:10:00,115.81,115.81,115.67,115.8,16882.0,97.8793,97.8793,97.761,97.8709,16882.0
2019-07-09 11:15:00,115.79,115.88,115.78,115.83,18929.0,97.8624,97.9385,97.854,97.8962,18929.0
2019-07-09 11:20:00,115.83,115.91,115.75,115.77,11345.0,97.8962,97.9639,97.8286,97.8455,11345.0
2019-07-09 11:25:00,115.76,115.83,115.58,115.59,34155.0,97.8371,97.8962,97.6849,97.6934,34155.0
2019-07-09 11:30:00,115.59,115.69,115.55,115.58,20223.0,97.6934,97.7779,97.6596,97.6849,20223.0
2019-07-09 11:35:00,115.56,115.56,115.44,115.52,42012.0,97.668,97.668,97.5666,97.6342,42012.0
2019-07-09 11:40:00,115.55,115.59,115.43,115.43,17224.0,97.6596,97.6934,97.5582,97.5582,17224.0
2019-07-09 11:45:00,115.45,115.53,115.43,115.46,11545.0,97.5751,97.6427,97.5582,97.5835,11545.0
2019-07-09 11:50:00,115.45,115.5,115.39,115.48,11309.0,97.5751,97.6173,97.5244,97.6004,11309.0
2019-07-09 11:55:00,115.49,115.68,115.48,115.64,27329.0,97.6089,97.7695,97.6004,97.7357,27329.0
2019-07-09 12:00:00,115.64,115.69,115.6,115.69,15755.0,97.7357,97.7779,97.7019,97.7779,15755.0
2019-07-09 12:05:00,115.7,115.73,115.58,115.59,12216.0,97.7864,97.8117,97.6849,97.6934,12216.0
2019-07-09 12:10:00,115.61,115.73,115.57,115.69,10647.0,97.7103,97.8117,97.6765,97.7779,10647.0
2019-07-09 12:15:00,115.69,115.71,115.65,115.69,6325.0,97.7779,97.7948,97.7441,97.7779,6325.0
2019-07-09 12:20:00,115.7,115.7,115.53,115.55,13276.0,97.7864,97.7864,97.6427,97.6596,13276.0
2019-07-09 12:25:00,115.53,115.57,115.47,115.49,6638.0,97.6427,97.6765,97.592,97.6089,6638.0
2019-07-09 12:30:00,115.5,115.55,115.47,115.5,8263.0,97.6173,97.6596,97.592,97.6173,8263.0
2019-07-09 12:35:00,115.49,115.56,115.48,115.54,8689.0,97.6089,97.668,97.6004,97.6511,8689.0
2019-07-09 12:40:00,115.54,115.64,115.47,115.49,19277.0,97.6511,97.7357,97.592,97.6089,19277.0
2019-07-09 12:45:00,115.48,115.49,115.24,115.28,21737.0,97.6004,97.6089,97.3976,97.4314,21737.0
2019-07-09 12:50:00,115.28,115.28,115.2,115.23,8514.0,97.4314,97.4314,97.3638,97.3891,8514.0
2019-07-09 12:55:00,115.25,115.25,115.16,115.18,7243.0,97.406,97.406,97.33,97.3469,7243.0
2019-07-09 13:00:00,115.18,115.21,115.04,115.07,13677.0,97.3469,97.3722,97.2286,97.2539,13677.0
2019-07-09 13:05:00,115.08,115.16,115.01,115.1,18574.0,97.2624,97.33,97.2032,97.2793,18574.0
2019-07-09 13:10:00,115.08,115.18,115.08,115.17,10645.0,97.2624,97.3469,97.2624,97.3384,10645.0
2019-07-09 13:15:00,115.17,115.19,115.11,115.19,7630.0,97.3384,97.3553,97.2877,97.3553,7630.0
2019-07-09 13:20:00,115.19,115.24,115.18,115.22,6236.0,97.3553,97.3976,97.3469,97.3807,6236.0
2019-07-09 13:25:00,115.22,115.24,115.18,115.21,6789.0,97.3807,97.3976,97.3469,97.3722,6789.0
2019-07-09 13:30:00,115.21,115.32,115.2,115.3,12725.0,97.3722,97.4652,97.3638,97.4483,12725.0
2019-07-09 13:35:00,115.3,115.31,115.23,115.26,8909.0,97.4483,97.4568,97.3891,97.4145,8909.0
2019-07-09 13:40:00,115.27,115.3,115.24,115.24,10682.0,97.4229,97.4483,97.3976,97.3976,10682.0
2019-07-09 13:45:00,115.23,115.29,115.2,115.27,7044.0,97.3891,97.4399,97.3638,97.4229,7044.0
2019-07-09 13:50:00,115.27,115.29,115.21,115.29,8948.0,97.4229,97.4399,97.3722,97.4399,8948.0
2019-07-09 13:55:00,115.29,115.35,115.28,115.34,4982.0,97.4399,97.4906,97.4314,97.4821,4982.0
2019-07-09 14:00:00,115.34,115.42,115.33,115.34,9313.0,97.4821,97.5497,97.4737,97.4821,9313.0
2019-07-09 14:05:00,115.34,115.4,115.34,115.4,7260.0,97.4821,97.5328,97.4821,97.5328,7260.0
2019-07-09 14:10:00,115.4,115.49,115.39,115.48,11367.0,97.5328,97.6089,97.5244,97.6004,11367.0
2019-07-09 14:15:00,115.48,115.58,115.48,115.57,16054.0,97.6004,97.6849,97.6004,97.6765,16054.0
2019-07-09 14:20:00,115.56,115.62,115.56,115.58,11214.0,97.668,97.7188,97.668,97.6849,11214.0
2019-07-09 14:25:00,115.59,115.64,115.58,115.61,8669.0,97.6934,97.7357,97.6849,97.7103,8669.0
2019-07-09 14:30:00,115.62,115.63,115.51,115.53,9620.0,97.7188,97.7272,97.6258,97.6427,9620.0
2019-07-09 14:35:00,115.52,115.52,115.44,115.47,9011.0,97.6342,97.6342,97.5666,97.592,9011.0
2019-07-09 14:40:00,115.48,115.57,115.48,115.51,9801.0,97.6004,97.6765,97.6004,97.6258,9801.0
2019-07-09 14:45:00,115.52,115.68,115.51,115.61,13784.0,97.6342,97.7695,97.6258,97.7103,13784.0
2019-07-09 14:50:00,115.61,115.65,115.6,115.62,12397.0,97.7103,97.7441,97.7019,97.7188,12397.0
2019-07-09 14:55:00,115.61,115.64,115.55,115.58,22791.0,97.7103,97.7357,97.6596,97.6849,22791.0
2019-07-09 15:00:00,115.57,115.57,115.45,115.5,23946.0,97.6765,97.6765,97.5751,97.6173,23946.0
2019-07-09 15:05:00,115.51,115.57,115.48,115.57,15118.0,97.6258,97.6765,97.6004,97.6765,15118.0
2019-07-09 15:10:00,115.58,115.58,115.45,115.48,20522.0,97.6849,97.6849,97.5751,97.6004,20522.0
2019-07-09 15:15:00,115.48,115.54,115.45,115.47,10156.0,97.6004,97.6511,97.5751,97.592,10156.0
2019-07-09 15:20:00,115.47,115.47,115.39,115.42,17592.0,97.592,97.592,97.5244,97.5497,17592.0
2019-07-09 15:25:00,115.44,115.45,115.4,115.41,21349.0,97.5666,97.5751,97.5328,97.5413,21349.0
2019-07-09 15:30:00,115.41,115.45,115.37,115.42,25967.0,97.5413,97.5751,97.5075,97.5497,25967.0
2019-07-09 15:35:00,115.43,115.47,115.41,115.44,27462.0,97.5582,97.592,97.5413,97.5666,27462.0
2019-07-09 15:40:00,115.45,115.54,115.41,115.54,19961.0,97.5751,97.6511,97.5413,97.6511,19961.0
2019-07-09 15:45:00,115.53,115.65,115.5,115.6,30316.0,97.6427,97.7441,97.6173,97.7019,30316.0
2019-07-09 15:50:00,115.61,115.92,115.6,115.88,50696.0,97.7103,97.9723,97.7019,97.9385,50696.0
2019-07-09 15:55:00,115.88,115.91,115.73,115.78,151375.0,97.9385,97.9639,97.8117,97.854,151375.0
2019-07-10 09:30:00,116.76,116.93,116.19,116.88,138662.0,98.6823,98.8259,98.2005,98.7837,138662.0
2019-07-10 09:35:00,116.89,117.5,116.88,117.34,39027.0,98.7921,99.3077,98.7837,99.1725,39027.0
2019-07-10 09:40:00,117.36,117.82,117.35,117.71,64812.0,99.1894,99.5781,99.1809,99.4852,64812.0
2019-07-10 09:45:00,117.76,118.32,117.68,118.28,57142.0,99.5274,100.0007,99.4598,99.9669,57142.0
2019-07-10 09:50:00,118.25,118.45,118.25,118.39,43348.0,99.9416,100.1106,99.9416,100.0599,43348.0
2019-07-10 09:55:00,118.35,118.45,118.23,118.37,56528.0,100.0261,100.1106,99.9247,100.043,56528.0
2019-07-10 10:00:00,118.37,118.45,118.1,118.11,36459.0,100.043,100.1106,99.8148,99.8232,36459.0
2019-07-10 10:05:00,118.1,118.11,117.75,117.82,53416.0,99.8148,99.8232,99.519,99.5781,53416.0
2019-07-10 10:10:00,117.77,117.79,117.53,117.62,30803.0,99.5359,99.5528,99.333,99.4091,30803.0
2019-07-10 10:15:00,117.63,117.67,117.4,117.54,25824.0,99.4176,99.4514,99.2232,99.3415,25824.0
2019-07-10 10:20:00,117.55,117.64,117.29,117.32,24909.0,99.3499,99.426,99.1302,99.1555,24909.0
2019-07-10 10:25:00,117.36,117.38,117.23,117.24,31488.0,99.1894,99.2063,99.0795,99.0879,31488.0
2019-07-10 10:30:00,117.27,117.58,117.19,117.55,70648.0,99.1133,99.3753,99.0457,99.3499,70648.0
2019-07-10 10:35:00,117.56,117.57,117.24,117.42,36750.0,99.3584,99.3668,99.0879,99.2401,36750.0
2019-07-10 10:40:00,117.41,117.41,117.22,117.28,26261.0,99.2316,99.2316,99.071,99.1217,26261.0
2019-07-10 10:45:00,117.31,117.55,117.31,117.46,36886.0,99.1471,99.3499,99.1471,99.2739,36886.0
2019-07-10 10:50:00,117.46,117.51,117.26,117.28,32231.0,99.2739,99.3161,99.1048,99.1217,32231.0
2019-07-10 10:55:00,117.27,117.32,116.95,117.01,37073.0,99.1133,99.1555,98.8428,98.8935,37073.0
2019-07-10 11:00:00,116.98,117.06,116.82,116.91,36641.0,98.8682,98.9358,98.733,98.809,36641.0
2019-07-10 11:05:00,116.9,116.93,116.68,116.68,29569.0,98.8006,98.8259,98.6146,98.6146,29569.0
2019-07-10 11:10:00,116.7,116.78,116.66,116.77,21067.0,98.6315,98.6992,98.5977,98.6907,21067.0
2019-07-10 11:15:00,116.77,116.8,116.58,116.66,17512.0,98.6907,98.7161,98.5301,98.5977,17512.0
2019-07-10 11:20:00,116.69,116.88,116.69,116.79,11173.0,98.6231,98.7837,98.6231,98.7076,11173.0
2019-07-10 11:25:00,116.79,116.96,116.74,116.89,11195.0,98.7076,98.8513,98.6653,98.7921,11195.0
2019-07-10 11:30:00,116.9,117.01,116.87,117.01,13993.0,98.8006,98.8935,98.7752,98.8935,13993.0
2019-07-10 11:35:00,117.0,117.05,116.94,116.97,17460.0,98.8851,98.9274,98.8344,98.8597,17460.0
2019-07-10 11:40:00,116.99,117.08,116.94,117.02,9151.0,98.8766,98.9527,98.8344,98.902,9151.0
2019-07-10 11:45:00,117.04,117.17,117.0,117.08,26765.0,98.9189,99.0288,98.8851,98.9527,26765.0
2019-07-10 11:50:00,117.09,117.18,117.09,117.18,10745.0,98.9612,99.0372,98.9612,99.0372,10745.0
2019-07-10 11:55:00,117.17,117.3,117.16,117.22,12216.0,99.0288,99.1386,99.0203,99.071,12216.0
2019-07-10 12:00:00,117.23,117.26,117.15,117.19,40668.0,99.0795,99.1048,99.0119,99.0457,40668.0
2019-07-10 12:05:00,117.18,117.34,117.17,117.25,18324.0,99.0372,99.1725,99.0288,99.0964,18324.0
2019-07-10 12:10:00,117.26,117.26,117.18,117.2,7200.0,99.1048,99.1048,99.0372,99.0541,7200.0
2019-07-10 12:15:00,117.2,117.28,117.19,117.22,17934.0,99.0541,99.1217,99.0457,99.071,17934.0
2019-07-10 12:20:00,117.21,117.22,117.04,117.04,9181.0,99.0626,99.071,98.9189,98.9189,9181.0
2019-07-10 12:25:00,117.03,117.19,117.02,117.17,9194.0,98.9104,99.0457,98.902,99.0288,9194.0
2019-07-10 12:30:00,117.18,117.3,117.14,117.29,12547.0,99.0372,99.1386,99.0034,99.1302,12547.0
2019-07-10 12:35:00,117.28,117.28,117.13,117.15,22153.0,99.1217,99.1217,98.995,99.0119,22153.0
2019-07-10 12:40:00,117.15,117.23,117.11,117.22,10359.0,99.0119,99.0795,98.9781,99.071,10359.0
2019-07-10 12:45:00,117.2,117.22,117.14,117.15,10752.0,99.0541,99.071,99.0034,99.0119,10752.0
2019-07-10 12:50:00,117.16,117.22,117.07,117.1,12054.0,99.0203,99.071,98.9443,98.9696,12054.0
2019-07-10 12:55:00,117.08,117.11,117.04,117.06,7898.0,98.9527,98.9781,98.9189,98.9358,7898.0
2019-07-10 13:00:00,117.07,117.15,117.04,117.05,7244.0,98.9443,99.0119,98.9189,98.9274,7244.0
2019-07-10 13:05:00,117.04,117.08,117.03,117.05,8931.0,98.9189,98.9527,98.9104,98.9274,8931.0
2019-07-10 13:10:00,117.05,117.1,117.05,117.09,13425.0,98.9274,98.9696,98.9274,98.9612,13425.0
2019-07-10 13:15:00,117.08,117.15,117.04,117.15,11693.0,98.9527,99.0119,98.9189,99.0119,11693.0
2019-07-10 13:20:00,117.15,117.21,117.04,117.06,63325.0,99.0119,99.0626,98.9189,98.9358,63325.0
2019-07-10 13:25:00,117.05,117.07,116.91,116.92,38572.0,98.9274,98.9443,98.809,98.8175,38572.0
2019-07-10 13:30:00,116.91,117.06,116.9,116.98,19087.0,98.809,98.9358,98.8006,98.8682,19087.0
2019-07-10 13:35:00,116.99,117.01,116.85,116.89,15319.0,98.8766,98.8935,98.7583,98.7921,15319.0
2019-07-10 13:40:00,116.9,116.94,116.87,116.93,16353.0,98.8006,98.8344,98.7752,98.8259,16353.0
2019-07-10 13:45:00,116.92,116.96,116.73,116.78,38774.0,98.8175,98.8513,98.6569,98.6992,38774.0
2019-07-10 13:50:00,116.78,116.82,116.72,116.72,86286.0,98.6992,98.733,98.6484,98.6484,86286.0
2019-07-10 13:55:00,116.72,116.74,116.61,116.63,14795.0,98.6484,98.6653,98.5555,98.5724,14795.0
2019-07-10 14:00:00,116.63,116.85,116.6,116.64,28761.0,98.5724,98.7583,98.547,98.5808,28761.0
2019-07-10 14:05:00,116.63,116.65,116.52,116.55,22074.0,98.5724,98.5893,98.4794,98.5048,22074.0
2019-07-10 14:10:00,116.56,116.66,116.51,116.52,16389.0,98.5132,98.5977,98.471,98.4794,16389.0
2019-07-10 14:15:00,116.51,116.51,116.33,116.37,17337.0,98.471,98.471,98.3188,98.3526,17337.0
2019-07-10 14:20:00,116.36,116.42,116.29,116.31,17414.0,98.3442,98.3949,98.285,98.3019,17414.0
2019-07-10 14:25:00,116.29,116.43,116.27,116.28,18474.0,98.285,98.4033,98.2681,98.2766,18474.0
2019-07-10 14:30:00,116.28,116.41,116.24,116.33,21438.0,98.2766,98.3864,98.2428,98.3188,21438.0
2019-07-10 14:35:00,116.34,116.46,116.29,116.44,13919.0,98.3273,98.4287,98.285,98.4118,13919.0
2019-07-10 14:40:00,116.44,116.53,116.43,116.46,12871.0,98.4118,98.4879,98.4033,98.4287,12871.0
2019-07-10 14:45:00,116.46,116.54,116.39,116.46,12200.0,98.4287,98.4963,98.3695,98.4287,12200.0
2019-07-10 14:50:00,116.45,116.62,116.45,116.62,18487.0,98.4202,98.5639,98.4202,98.5639,18487.0
2019-07-10 14:55:00,116.61,116.7,116.61,116.7,12448.0,98.5555,98.6315,98.5555,98.6315,12448.0
2019-07-10 15:00:00,116.7,116.73,116.59,116.63,14253.0,98.6315,98.6569,98.5386,98.5724,14253.0
2019-07-10 15:05:00,116.63,116.71,116.58,116.68,17336.0,98.5724,98.64,98.5301,98.6146,17336.0
2019-07-10 15:10:00,116.68,116.76,116.67,116.72,21544.0,98.6146,98.6823,98.6062,98.6484,21544.0
2019-07-10 15:15:00,116.72,116.76,116.49,116.56,34209.0,98.6484,98.6823,98.4541,98.5132,34209.0
2019-07-10 15:20:00,116.56,116.6,116.53,116.59,30584.0,98.5132,98.547,98.4879,98.5386,30584.0
2019-07-10 15:25:00,116.6,116.67,116.56,116.58,28268.0,98.547,98.6062,98.5132,98.5301,28268.0
2019-07-10 15:30:00,116.57,116.76,116.55,116.74,25140.0,98.5217,98.6823,98.5048,98.6653,25140.0
2019-07-10 15:35:00,116.75,116.75,116.61,116.64,18269.0,98.6738,98.6738,98.5555,98.5808,18269.0
2019-07-10 15:40:00,116.63,116.68,116.58,116.62,21583.0,98.5724,98.6146,98.5301,98.5639,21583.0
2019-07-10 15:45:00,116.62,116.68,116.58,116.59,32562.0,98.5639,98.6146,98.5301,98.5386,32562.0
2019-07-10 15:50:00,116.57,116.71,116.56,116.67,48642.0,98.5217,98.64,98.5132,98.6062,48642.0
2019-07-10 15:55:00,116.68,116.81,116.54,116.65,178149.0,98.6146,98.7245,98.4963,98.5893,178149.0
2019-07-11 09:30:00,116.53,116.63,115.89,116.08,87659.0,98.4879,98.5724,97.947,98.1075,87659.0
2019-07-11 09:35:00,116.06,116.45,115.98,116.37,17309.0,98.0906,98.4202,98.023,98.3526,17309.0
2019-07-11 09:40:00,116.32,116.49,116.17,116.48,60005.0,98.3104,98.4541,98.1836,98.4456,60005.0
2019-07-11 09:45:00,116.53,116.77,116.44,116.61,17124.0,98.4879,98.6907,98.4118,98.5555,17124.0
2019-07-11 09:50:00,116.64,116.78,116.51,116.77,13518.0,98.5808,98.6992,98.471,98.6907,13518.0
2019-07-11 09:55:00,116.73,116.73,116.62,116.64,16731.0,98.6569,98.6569,98.5639,98.5808,16731.0
2019-07-11 10:00:00,116.65,116.8,116.52,116.56,24641.0,98.5893,98.7161,98.4794,98.5132,24641.0
2019-07-11 10:05:00,116.54,116.54,116.3,116.34,19834.0,98.4963,98.4963,98.2935,98.3273,19834.0
2019-07-11 10:10:00,116.37,116.4,116.27,116.37,20635.0,98.3526,98.378,98.2681,98.3526,20635.0
2019-07-11 10:15:00,116.34,116.49,116.33,116.43,14434.0,98.3273,98.4541,98.3188,98.4033,14434.0
2019-07-11 10:20:00,116.42,116.67,116.41,116.67,12570.0,98.3949,98.6062,98.3864,98.6062,12570.0
2019-07-11 10:25:00,116.64,116.65,116.37,116.5,15920.0,98.5808,98.5893,98.3526,98.4625,15920.0
2019-07-11 10:30:00,116.47,116.55,116.16,116.16,21242.0,98.4372,98.5048,98.1751,98.1751,21242.0
2019-07-11 10:35:00,116.17,116.38,116.14,116.31,76530.0,98.1836,98.3611,98.1582,98.3019,76530.0
2019-07-11 10:40:00,116.35,116.38,116.14,116.17,13692.0,98.3357,98.3611,98.1582,98.1836,13692.0
2019-07-11 10:45:00,116.17,116.35,116.17,116.33,9272.0,98.1836,98.3357,98.1836,98.3188,9272.0
2019-07-11 10:50:00,116.35,116.59,116.31,116.55,11848.0,98.3357,98.5386,98.3019,98.5048,11848.0
2019-07-11 10:55:00,116.55,116.61,116.45,116.47,16230.0,98.5048,98.5555,98.4202,98.4372,16230.0
2019-07-11 11:00:00,116.47,116.61,116.32,116.36,35007.0,98.4372,98.5555,98.3104,98.3442,35007.0
2019-07-11 11:05:00,116.35,116.5,116.3,116.48,32110.0,98.3357,98.4625,98.2935,98.4456,32110.0
2019-07-11 11:10:00,116.49,116.58,116.43,116.55,98247.0,98.4541,98.5301,98.4033,98.5048,98247.0
2019-07-11 11:15:00,116.53,116.63,116.45,116.57,98066.0,98.4879,98.5724,98.4202,98.5217,98066.0
2019-07-11 11:20:00,116.55,116.69,116.55,116.69,38882.0,98.5048,98.6231,98.5048,98.6231,38882.0
2019-07-11 11:25:00,116.68,116.71,116.59,116.62,46943.0,98.6146,98.64,98.5386,98.5639,46943.0
2019-07-11 11:30:00,116.64,116.66,116.54,116.63,9309.0,98.5808,98.5977,98.4963,98.5724,9309.0
2019-07-11 11:35:00,116.65,116.74,116.61,116.69,8843.0,98.5893,98.6653,98.5555,98.6231,8843.0
2019-07-11 11:40:00,116.68,116.72,116.61,116.61,16638.0,98.6146,98.6484,98.5555,98.5555,16638.0
2019-07-11 11:45:00,116.61,116.82,116.61,116.8,18135.0,98.5555,98.733,98.5555,98.7161,18135.0
2019-07-11 11:50:00,116.81,116.92,116.79,116.92,10603.0,98.7245,98.8175,98.7076,98.8175,10603.0
2019-07-11 11:55:00,116.9,116.91,116.75,116.79,13575.0,98.8006,98.809,98.6738,98.7076,13575.0
2019-07-11 12:00:00,116.82,116.98,116.8,116.98,7204.0,98.733,98.8682,98.7161,98.8682,7204.0
2019-07-11 12:05:00,116.97,116.97,116.85,116.86,16414.0,98.8597,98.8597,98.7583,98.7668,16414.0
2019-07-11 12:10:00,116.85,116.87,116.74,116.79,14561.0,98.7583,98.7752,98.6653,98.7076,14561.0
2019-07-11 12:15:00,116.79,116.84,116.77,116.83,6795.0,98.7076,98.7499,98.6907,98.7414,6795.0
2019-07-11 12:20:00,116.83,116.89,116.82,116.84,9303.0,98.7414,98.7921,98.733,98.7499,9303.0
2019-07-11 12:25:00,116.83,116.83,116.71,116.73,7696.0,98.7414,98.7414,98.64,98.6569,7696.0
2019-07-11 12:30:00,116.74,116.76,116.69,116.72,9875.0,98.6653,98.6823,98.6231,98.6484,9875.0
2019-07-11 12:35:00,116.72,116.83,116.72,116.77,14700.0,98.6484,98.7414,98.6484,98.6907,14700.0
2019-07-11 12:40:00,116.78,116.84,116.74,116.8,11542.0,98.6992,98.7499,98.6653,98.7161,11542.0
2019-07-11 12:45:00,116.79,116.82,116.69,116.71,94063.0,98.7076,98.733,98.6231,98.64,94063.0
2019-07-11 12:50:00,116.7,116.74,116.66,116.7,10289.0,98.6315,98.6653,98.5977,98.6315,10289.0
2019-07-11 12:55:00,116.7,116.7,116.65,116.69,5808.0,98.6315,98.6315,98.5893,98.6231,5808.0
2019-07-11 13:00:00,116.71,116.78,116.7,116.7,9140.0,98.64,98.6992,98.6315,98.6315,9140.0
2019-07-11 13:05:00,116.71,116.75,116.62,116.63,13752.0,98.64,98.6738,98.5639,98.5724,13752.0
2019-07-11 13:10:00,116.63,116.7,116.63,116.7,7390.0,98.5724,98.6315,98.5724,98.6315,7390.0
2019-07-11 13:15:00,116.7,116.73,116.67,116.72,10950.0,98.6315,98.6569,98.6062,98.6484,10950.0
2019-07-11 13:20:00,116.71,116.74,116.68,116.7,8527.0,98.64,98.6653,98.6146,98.6315,8527.0
2019-07-11 13:25:00,116.7,116.75,116.49,116.51,17836.0,98.6315,98.6738,98.4541,98.471,17836.0
2019-07-11 13:30:00,116.51,116.56,116.36,116.4,17908.0,98.471,98.5132,98.3442,98.378,17908.0
2019-07-11 13:35:00,116.4,116.41,116.18,116.39,24838.0,98.378,98.3864,98.1921,98.3695,24838.0
2019-07-11 13:40:00,116.39,116.42,116.15,116.2,20876.0,98.3695,98.3949,98.1667,98.209,20876.0
2019-07-11 13:45:00,116.18,116.2,116.09,116.19,15299.0,98.1921,98.209,98.116,98.2005,15299.0
2019-07-11 13:50:00,116.18,116.22,116.11,116.2,25519.0,98.1921,98.2259,98.1329,98.209,25519.0
2019-07-11 13:55:00,116.2,116.26,116.16,116.16,29870.0,98.209,98.2597,98.1751,98.1751,29870.0
2019-07-11 14:00:00,116.17,116.21,116.09,116.15,16752.0,98.1836,98.2174,98.116,98.1667,16752.0
2019-07-11 14:05:00,116.17,116.26,116.15,116.22,9719.0,98.1836,98.2597,98.1667,98.2259,9719.0
2019-07-11 14:10:00,116.24,116.29,116.16,116.29,8358.0,98.2428,98.285,98.1751,98.285,8358.0
2019-07-11 14:15:00,116.28,116.29,116.11,116.12,14854.0,98.2766,98.285,98.1329,98.1413,14854.0
2019-07-11 14:20:00,116.13,116.22,116.07,116.21,78066.0,98.1498,98.2259,98.0991,98.2174,78066.0
2019-07-11 14:25:00,116.22,116.3,116.2,116.3,6493.0,98.2259,98.2935,98.209,98.2935,6493.0
2019-07-11 14:30:00,116.31,116.5,116.27,116.48,20915.0,98.3019,98.4625,98.2681,98.4456,20915.0
2019-07-11 14:35:00,116.48,116.54,116.41,116.44,10500.0,98.4456,98.4963,98.3864,98.4118,10500.0
2019-07-11 14:40:00,116.44,116.53,116.43,116.51,13879.0,98.4118,98.4879,98.4033,98.471,13879.0
2019-07-11 14:45:00,116.5,116.51,116.44,116.46,9671.0,98.4625,98.471,98.4118,98.4287,9671.0
2019-07-11 14:50:00,116.46,116.51,116.41,116.49,10672.0,98.4287,98.471,98.3864,98.4541,10672.0
2019-07-11 14:55:00,116.5,116.56,116.48,116.51,13430.0,98.4625,98.5132,98.4456,98.471,13430.0
2019-07-11 15:00:00,116.51,116.52,116.43,116.48,15069.0,98.471,98.4794,98.4033,98.4456,15069.0
2019-07-11 15:05:00,116.5,116.55,116.29,116.32,92214.0,98.4625,98.5048,98.285,98.3104,92214.0
2019-07-11 15:10:00,116.32,116.36,116.2,116.2,30529.0,98.3104,98.3442,98.209,98.209,30529.0
2019-07-11 15:15:00,116.21,116.36,116.18,116.33,16219.0,98.2174,98.3442,98.1921,98.3188,16219.0
2019-07-11 15:20:00,116.32,116.33,116.21,116.25,10087.0,98.3104,98.3188,98.2174,98.2512,10087.0
2019-07-11 15:25:00,116.24,116.29,116.21,116.27,15185.0,98.2428,98.285,98.2174,98.2681,15185.0
2019-07-11 15:30:00,116.27,116.44,116.27,116.41,18760.0,98.2681,98.4118,98.2681,98.3864,18760.0
2019-07-11 15:35:00,116.42,116.42,116.34,116.41,15517.0,98.3949,98.3949,98.3273,98.3864,15517.0
2019-07-11 15:40:00,116.42,116.48,116.37,116.47,22629.0,98.3949,98.4456,98.3526,98.4372,22629.0
2019-07-11 15:45:00,116.48,116.6,116.48,116.58,23304.0,98.4456,98.547,98.4456,98.5301,23304.0
2019-07-11 15:50:00,116.58,116.69,116.52,116.55,39516.0,98.5301,98.6231,98.4794,98.5048,39516.0
2019-07-11 15:55:00,116.56,116.74,116.53,116.72,122104.0,98.5132,98.6653,98.4879,98.6484,122104.0
2019-07-12 09:30:00,117.53,117.88,116.66,117.83,63675.0,99.333,99.6288,98.5977,99.5866,63675.0
2019-07-12 09:35:00,117.88,118.2,117.75,118.17,26525.0,99.6288,99.8993,99.519,99.8739,26525.0
2019-07-12 09:40:00,118.2,118.25,118.05,118.15,22210.0,99.8993,99.9416,99.7725,99.857,22210.0
2019-07-12 09:45:00,118.2,118.4,118.17,118.4,14025.0,99.8993,100.0683,99.8739,100.0683,14025.0
2019-07-12 09:50:00,118.38,118.4,118.21,118.31,22811.0,100.0514,100.0683,99.9078,99.9923,22811.0
2019-07-12 09:55:00,118.32,118.4,118.29,118.34,26316.0,100.0007,100.0683,99.9754,100.0176,26316.0
2019-07-12 10:00:00,118.34,118.38,118.14,118.22,37510.0,100.0176,100.0514,99.8486,99.9162,37510.0
2019-07-12 10:05:00,118.23,118.38,118.12,118.22,26404.0,99.9247,100.0514,99.8317,99.9162,26404.0
2019-07-12 10:10:00,118.2,118.21,117.95,117.95,16866.0,99.8993,99.9078,99.688,99.688,16866.0
2019-07-12 10:15:00,117.93,118.0,117.77,117.77,8108.0,99.6711,99.7303,99.5359,99.5359,8108.0
2019-07-12 10:20:00,117.75,117.83,117.69,117.79,9801.0,99.519,99.5866,99.4683,99.5528,9801.0
2019-07-12 10:25:00,117.75,117.79,117.64,117.74,9475.0,99.519,99.5528,99.426,99.5105,9475.0
2019-07-12 10:30:00,117.74,117.8,117.66,117.74,10443.0,99.5105,99.5612,99.4429,99.5105,10443.0
2019-07-12 10:35:00,117.72,117.8,117.65,117.71,19307.0,99.4936,99.5612,99.4345,99.4852,19307.0
2019-07-12 10:40:00,117.71,117.71,117.41,117.42,21744.0,99.4852,99.4852,99.2316,99.2401,21744.0
2019-07-12 10:45:00,117.44,117.52,117.37,117.51,12780.0,99.257,99.3246,99.1978,99.3161,12780.0
2019-07-12 10:50:00,117.49,117.64,117.48,117.57,15196.0,99.2992,99.426,99.2908,99.3668,15196.0
2019-07-12 10:55:00,117.55,117.62,117.4,117.51,20067.0,99.3499,99.4091,99.2232,99.3161,20067.0
2019-07-12 11:00:00,117.49,117.6,117.43,117.6,11374.0,99.2992,99.3922,99.2485,99.3922,11374.0
2019-07-12 11:05:00,117.58,117.67,117.54,117.66,9747.0,99.3753,99.4514,99.3415,99.4429,9747.0
2019-07-12 11:10:00,117.65,117.72,117.6,117.65,10083.0,99.4345,99.4936,99.3922,99.4345,10083.0
2019-07-12 11:15:00,117.67,117.84,117.63,117.83,15903.0,99.4514,99.595,99.4176,99.5866,15903.0
2019-07-12 11:20:00,117.84,117.84,117.74,117.81,9419.0,99.595,99.595,99.5105,99.5697,9419.0
2019-07-12 11:25:00,117.82,117.88,117.8,117.83,8065.0,99.5781,99.6288,99.5612,99.5866,8065.0
2019-07-12 11:30:00,117.84,117.9,117.8,117.9,10675.0,99.595,99.6457,99.5612,99.6457,10675.0
2019-07-12 11:35:00,117.91,117.97,117.88,117.89,13865.0,99.6542,99.7049,99.6288,99.6373,13865.0
2019-07-12 11:40:00,117.88,118.08,117.87,118.05,22867.0,99.6288,99.7979,99.6204,99.7725,22867.0
2019-07-12 11:45:00,118.06,118.08,117.97,118.01,13479.0,99.781,99.7979,99.7049,99.7387,13479.0
2019-07-12 11:50:00,118.01,118.07,117.93,117.93,23540.0,99.7387,99.7894,99.6711,99.6711,23540.0
2019-07-12 11:55:00,117.92,118.03,117.92,118.03,9430.0,99.6627,99.7556,99.6627,99.7556,9430.0
2019-07-12 12:00:00,118.01,118.08,117.96,118.04,27001.0,99.7387,99.7979,99.6965,99.7641,27001.0
2019-07-12 12:05:00,118.05,118.19,118.04,118.09,18412.0,99.7725,99.8908,99.7641,99.8063,18412.0
2019-07-12 12:10:00,118.11,118.11,118.01,118.04,6660.0,99.8232,99.8232,99.7387,99.7641,6660.0
2019-07-12 12:15:00,118.08,118.17,118.08,118.12,10927.0,99.7979,99.8739,99.7979,99.8317,10927.0
2019-07-12 12:20:00,118.13,118.17,118.09,118.11,24973.0,99.8401,99.8739,99.8063,99.8232,24973.0
2019-07-12 12:25:00,118.1,118.16,118.08,118.08,12759.0,99.8148,99.8655,99.7979,99.7979,12759.0
2019-07-12 12:30:00,118.08,118.13,118.04,118.08,13276.0,99.7979,99.8401,99.7641,99.7979,13276.0
2019-07-12 12:35:00,118.07,118.18,118.05,118.18,11164.0,99.7894,99.8824,99.7725,99.8824,11164.0
2019-07-12 12:40:00,118.2,118.2,118.05,118.1,36934.0,99.8993,99.8993,99.7725,99.8148,36934.0
2019-07-12 12:45:00,118.12,118.17,118.09,118.13,11344.0,99.8317,99.8739,99.8063,99.8401,11344.0
2019-07-12 12:50:00,118.15,118.19,118.15,118.16,3913.0,99.857,99.8908,99.857,99.8655,3913.0
2019-07-12 12:55:00,118.15,118.17,118.09,118.15,6917.0,99.857,99.8739,99.8063,99.857,6917.0
2019-07-12 13:00:00,118.15,118.24,118.08,118.09,8541.0,99.857,99.9331,99.7979,99.8063,8541.0
2019-07-12 13:05:00,118.08,118.08,117.97,118.04,6490.0,99.7979,99.7979,99.7049,99.7641,6490.0
2019-07-12 13:10:00,118.05,118.07,118.01,118.06,6682.0,99.7725,99.7894,99.7387,99.781,6682.0
2019-07-12 13:15:00,118.05,118.07,118.03,118.06,5952.0,99.7725,99.7894,99.7556,99.781,5952.0
2019-07-12 13:20:00,118.07,118.14,118.05,118.14,11784.0,99.7894,99.8486,99.7725,99.8486,11784.0
2019-07-12 13:25:00,118.13,118.15,118.11,118.13,5478.0,99.8401,99.857,99.8232,99.8401,5478.0
2019-07-12 13:30:00,118.13,118.13,118.02,118.03,8179.0,99.8401,99.8401,99.7472,99.7556,8179.0
2019-07-12 13:35:00,118.02,118.06,117.96,117.97,4934.0,99.7472,99.781,99.6965,99.7049,4934.0
2019-07-12 13:40:00,117.96,117.98,117.9,117.94,15705.0,99.6965,99.7134,99.6457,99.6796,15705.0
2019-07-12 13:45:00,117.96,118.0,117.93,117.98,4647.0,99.6965,99.7303,99.6711,99.7134,4647.0
2019-07-12 13:50:00,117.99,118.03,117.95,117.99,6055.0,99.7218,99.7556,99.688,99.7218,6055.0
2019-07-12 13:55:00,117.99,117.99,117.94,117.94,5499.0,99.7218,99.7218,99.6796,99.6796,5499.0
2019-07-12 14:00:00,117.95,118.0,117.93,117.95,6879.0,99.688,99.7303,99.6711,99.688,6879.0
2019-07-12 14:05:00,117.94,118.0,117.9,117.99,9032.0,99.6796,99.7303,99.6457,99.7218,9032.0
2019-07-12 14:10:00,117.99,118.11,117.99,118.09,15765.0,99.7218,99.8232,99.7218,99.8063,15765.0
2019-07-12 14:15:00,118.1,118.16,118.05,118.15,11740.0,99.8148,99.8655,99.7725,99.857,11740.0
2019-07-12 14:20:00,118.15,118.21,118.13,118.19,8822.0,99.857,99.9078,99.8401,99.8908,8822.0
2019-07-12 14:25:00,118.19,118.21,118.06,118.14,45403.0,99.8908,99.9078,99.781,99.8486,45403.0
2019-07-12 14:30:00,118.13,118.28,118.13,118.27,22110.0,99.8401,99.9669,99.8401,99.9585,22110.0
2019-07-12 14:35:00,118.27,118.34,118.24,118.3,15729.0,99.9585,100.0176,99.9331,99.9838,15729.0
2019-07-12 14:40:00,118.32,118.34,118.23,118.24,10941.0,100.0007,100.0176,99.9247,99.9331,10941.0
2019-07-12 14:45:00,118.25,118.28,118.16,118.26,20517.0,99.9416,99.9669,99.8655,99.95,20517.0
2019-07-12 14:50:00,118.27,118.3,118.24,118.26,32233.0,99.9585,99.9838,99.9331,99.95,32233.0
2019-07-12 14:55:00,118.23,118.3,118.2,118.29,12915.0,99.9247,99.9838,99.8993,99.9754,12915.0
2019-07-12 15:00:00,118.3,118.33,118.2,118.23,19554.0,99.9838,100.0092,99.8993,99.9247,19554.0
2019-07-12 15:05:00,118.25,118.27,118.22,118.22,11174.0,99.9416,99.9585,99.9162,99.9162,11174.0
2019-07-12 15:10:00,118.24,118.31,118.2,118.26,22835.0,99.9331,99.9923,99.8993,99.95,22835.0
2019-07-12 15:15:00,118.27,118.29,118.21,118.27,17408.0,99.9585,99.9754,99.9078,99.9585,17408.0
2019-07-12 15:20:00,118.28,118.3,118.24,118.27,16984.0,99.9669,99.9838,99.9331,99.9585,16984.0
2019-07-12 15:25:00,118.27,118.28,118.16,118.19,16085.0,99.9585,99.9669,99.8655,99.8908,16085.0
2019-07-12 15:30:00,118.19,118.24,118.18,118.22,13408.0,99.8908,99.9331,99.8824,99.9162,13408.0
2019-07-12 15:35:00,118.23,118.27,118.18,118.27,27793.0,99.9247,99.9585,99.8824,99.9585,27793.0
2019-07-12 15:40:00,118.28,118.32,118.25,118.3,15769.0,99.9669,100.0007,99.9416,99.9838,15769.0
2019-07-12 15:45:00,118.29,118.32,118.24,118.29,26540.0,99.9754,100.0007,99.9331,99.9754,26540.0
2019-07-12 15:50:00,118.28,118.34,118.26,118.31,30910.0,99.9669,100.0176,99.95,99.9923,30910.0
2019-07-12 15:55:00,118.33,118.4,118.29,118.31,138203.0,100.0092,100.0683,99.9754,99.9923,138203.0
2019-07-15 09:30:00,118.5,119.54,118.49,119.4,170839.0,100.1529,101.0318,100.1444,100.9135,170839.0
2019-07-15 09:35:00,119.44,119.44,119.07,119.2,24514.0,100.9473,100.9473,100.6346,100.7445,24514.0
2019-07-15 09:40:00,119.21,119.6,119.17,119.56,45656.0,100.7529,101.0825,100.7191,101.0487,45656.0
2019-07-15 09:45:00,119.57,119.6,118.86,118.87,48250.0,101.0572,101.0825,100.4571,100.4656,48250.0
2019-07-15 09:50:00,118.86,118.88,118.63,118.88,19562.0,100.4571,100.474,100.2627,100.474,19562.0
2019-07-15 09:55:00,118.86,118.94,118.76,118.92,14208.0,100.4571,100.5247,100.3726,100.5078,14208.0
2019-07-15 10:00:00,118.93,119.19,118.85,119.13,18654.0,100.5163,100.736,100.4487,100.6853,18654.0
2019-07-15 10:05:00,119.15,119.17,118.77,118.82,19263.0,100.7022,100.7191,100.381,100.4233,19263.0
2019-07-15 10:10:00,118.81,119.01,118.73,118.98,38665.0,100.4149,100.5839,100.3472,100.5585,38665.0
2019-07-15 10:15:00,118.98,119.41,118.95,119.41,52970.0,100.5585,100.922,100.5332,100.922,52970.0
2019-07-15 10:20:00,119.42,119.49,119.35,119.39,28110.0,100.9304,100.9896,100.8712,100.9051,28110.0
2019-07-15 10:25:00,119.37,119.39,119.01,119.11,19656.0,100.8882,100.9051,100.5839,100.6684,19656.0
2019-07-15 10:30:00,119.09,119.14,118.9,119.0,15758.0,100.6515,100.6938,100.4909,100.5754,15758.0
2019-07-15 10:35:00,118.99,119.22,118.98,119.07,16929.0,100.567,100.7614,100.5585,100.6346,16929.0
2019-07-15 10:40:00,119.06,119.26,119.03,119.23,36857.0,100.6261,100.7952,100.6008,100.7698,36857.0
2019-07-15 10:45:00,119.23,119.41,119.13,119.4,64410.0,100.7698,100.922,100.6853,100.9135,64410.0
2019-07-15 10:50:00,119.41,119.52,119.38,119.42,55256.0,100.922,101.0149,100.8966,100.9304,55256.0
2019-07-15 10:55:00,119.42,119.43,119.09,119.14,18137.0,100.9304,100.9389,100.6515,100.6938,18137.0
2019-07-15 11:00:00,119.14,119.15,119.02,119.05,19974.0,100.6938,100.7022,100.5923,100.6177,19974.0
2019-07-15 11:05:00,119.04,119.09,118.85,119.04,16305.0,100.6092,100.6515,100.4487,100.6092,16305.0
2019-07-15 11:10:00,119.06,119.26,119.03,119.23,17412.0,100.6261,100.7952,100.6008,100.7698,17412.0
2019-07-15 11:15:00,119.24,119.43,119.07,119.42,53416.0,100.7783,100.9389,100.6346,100.9304,53416.0
2019-07-15 11:20:00,119.43,119.61,119.41,119.53,38872.0,100.9389,101.091,100.922,101.0234,38872.0
2019-07-15 11:25:00,119.53,119.6,119.42,119.5,77353.0,101.0234,101.0825,100.9304,100.998,77353.0
2019-07-15 11:30:00,119.5,119.59,119.13,119.19,121131.0,100.998,101.0741,100.6853,100.736,121131.0
2019-07-15 11:35:00,119.18,119.23,119.11,119.16,45292.0,100.7276,100.7698,100.6684,100.7107,45292.0
2019-07-15 11:40:00,119.17,119.34,119.17,119.31,19836.0,100.7191,100.8628,100.7191,100.8374,19836.0
2019-07-15 11:45:00,119.3,119.32,119.24,119.31,17338.0,100.829,100.8459,100.7783,100.8374,17338.0
2019-07-15 11:50:00,119.32,119.46,119.29,119.46,16507.0,100.8459,100.9642,100.8205,100.9642,16507.0
2019-07-15 11:55:00,119.47,119.51,119.34,119.37,18870.0,100.9727,101.0065,100.8628,100.8882,18870.0
2019-07-15 12:00:00,119.36,119.43,119.32,119.39,25539.0,100.8797,100.9389,100.8459,100.9051,25539.0
2019-07-15 12:05:00,119.39,119.42,119.3,119.37,33891.0,100.9051,100.9304,100.829,100.8882,33891.0
2019-07-15 12:10:00,119.37,119.44,119.36,119.4,27136.0,100.8882,100.9473,100.8797,100.9135,27136.0
2019-07-15 12:15:00,119.41,119.48,119.38,119.48,14728.0,100.922,100.9811,100.8966,100.9811,14728.0
2019-07-15 12:20:00,119.49,119.64,119.46,119.53,26026.0,100.9896,101.1163,100.9642,101.0234,26026.0
2019-07-15 12:25:00,119.52,119.52,119.38,119.39,19247.0,101.0149,101.0149,100.8966,100.9051,19247.0
2019-07-15 12:30:00,119.38,119.48,119.38,119.48,21517.0,100.8966,100.9811,100.8966,100.9811,21517.0
2019-07-15 12:35:00,119.48,119.48,119.4,119.46,17709.0,100.9811,100.9811,100.9135,100.9642,17709.0
2019-07-15 12:40:00,119.46,119.55,119.41,119.54,18543.0,100.9642,101.0403,100.922,101.0318,18543.0
2019-07-15 12:45:00,119.54,119.57,119.5,119.53,17623.0,101.0318,101.0572,100.998,101.0234,17623.0
2019-07-15 12:50:00,119.52,119.62,119.49,119.56,21046.0,101.0149,101.0994,100.9896,101.0487,21046.0
2019-07-15 12:55:00,119.57,119.6,119.53,119.57,20706.0,101.0572,101.0825,101.0234,101.0572,20706.0
2019-07-15 13:00:00,119.59,119.67,119.59,119.61,28544.0,101.0741,101.1417,101.0741,101.091,28544.0
2019-07-15 13:05:00,119.6,119.63,119.47,119.53,26534.0,101.0825,101.1079,100.9727,101.0234,26534.0
2019-07-15 13:10:00,119.55,119.6,119.52,119.54,15396.0,101.0403,101.0825,101.0149,101.0318,15396.0
2019-07-15 13:15:00,119.53,119.57,119.5,119.56,16906.0,101.0234,101.0572,100.998,101.0487,16906.0
2019-07-15 13:20:00,119.54,119.6,119.53,119.53,22180.0,101.0318,101.0825,101.0234,101.0234,22180.0
2019-07-15 13:25:00,119.54,119.58,119.51,119.55,15071.0,101.0318,101.0656,101.0065,101.0403,15071.0
2019-07-15 13:30:00,119.55,119.63,119.48,119.62,32152.0,101.0403,101.1079,100.9811,101.0994,32152.0
2019-07-15 13:35:00,119.64,119.69,119.63,119.67,15822.0,101.1163,101.1586,101.1079,101.1417,15822.0
2019-07-15 13:40:00,119.67,119.69,119.61,119.62,15397.0,101.1417,101.1586,101.091,101.0994,15397.0
2019-07-15 13:45:00,119.62,119.63,119.55,119.58,20865.0,101.0994,101.1079,101.0403,101.0656,20865.0
2019-07-15 13:50:00,119.59,119.67,119.57,119.66,21799.0,101.0741,101.1417,101.0572,101.1333,21799.0
2019-07-15 13:55:00,119.66,119.77,119.65,119.71,30807.0,101.1333,101.2262,101.1248,101.1755,30807.0
2019-07-15 14:00:00,119.71,119.77,119.7,119.75,25538.0,101.1755,101.2262,101.1671,101.2093,25538.0
2019-07-15 14:05:00,119.75,119.85,119.69,119.75,34543.0,101.2093,101.2938,101.1586,101.2093,34543.0
2019-07-15 14:10:00,119.75,119.83,119.72,119.8,31607.0,101.2093,101.2769,101.184,101.2516,31607.0
2019-07-15 14:15:00,119.81,119.89,119.77,119.89,23632.0,101.26,101.3276,101.2262,101.3276,23632.0
2019-07-15 14:20:00,119.88,119.93,119.81,119.84,38609.0,101.3192,101.3614,101.26,101.2854,38609.0
2019-07-15 14:25:00,119.84,119.9,119.83,119.87,15845.0,101.2854,101.3361,101.2769,101.3107,15845.0
2019-07-15 14:30:00,119.88,119.92,119.85,119.91,19929.0,101.3192,101.353,101.2938,101.3445,19929.0
2019-07-15 14:35:00,119.9,119.93,119.89,119.92,21469.0,101.3361,101.3614,101.3276,101.353,21469.0
2019-07-15 14:40:00,119.91,119.92,119.74,119.87,30259.0,101.3445,101.353,101.2009,101.3107,30259.0
2019-07-15 14:45:00,119.86,119.94,119.84,119.91,16399.0,101.3023,101.3699,101.2854,101.3445,16399.0
2019-07-15 14:50:00,119.91,119.95,119.89,119.92,24991.0,101.3445,101.3784,101.3276,101.353,24991.0
2019-07-15 14:55:00,119.92,119.99,119.89,119.97,39730.0,101.353,101.4122,101.3276,101.3953,39730.0
2019-07-15 15:00:00,119.97,120.0,119.83,119.85,53957.0,101.3953,101.4206,101.2769,101.2938,53957.0
2019-07-15 15:05:00,119.85,119.87,119.79,119.86,24632.0,101.2938,101.3107,101.2431,101.3023,24632.0
2019-07-15 15:10:00,119.85,119.87,119.76,119.78,31175.0,101.2938,101.3107,101.2178,101.2347,31175.0
2019-07-15 15:15:00,119.77,119.78,119.7,119.73,25355.0,101.2262,101.2347,101.1671,101.1924,25355.0
2019-07-15 15:20:00,119.73,119.82,119.68,119.76,31519.0,101.1924,101.2685,101.1502,101.2178,31519.0
2019-07-15 15:25:00,119.76,119.79,119.71,119.79,19580.0,101.2178,101.2431,101.1755,101.2431,19580.0
2019-07-15 15:30:00,119.78,119.82,119.73,119.79,34425.0,101.2347,101.2685,101.1924,101.2431,34425.0
2019-07-15 15:35:00,119.78,119.9,119.71,119.89,47064.0,101.2347,101.3361,101.1755,101.3276,47064.0
2019-07-15 15:40:00,119.9,119.98,119.84,119.86,64091.0,101.3361,101.4037,101.2854,101.3023,64091.0
2019-07-15 15:45:00,119.86,119.88,119.81,119.83,34069.0,101.3023,101.3192,101.26,101.2769,34069.0
2019-07-15 15:50:00,119.83,119.89,119.81,119.89,72174.0,101.2769,101.3276,101.26,101.3276,72174.0
2019-07-15 15:55:00,119.91,119.92,119.71,119.84,163234.0,101.3445,101.353,101.1755,101.2854,163234.0
2019-07-16 09:30:00,118.5,118.9,117.73,118.03,157390.0,100.1529,100.4909,99.5021,99.7556,157390.0
2019-07-16 09:35:00,118.05,118.19,117.96,118.06,54354.0,99.7725,99.8908,99.6965,99.781,54354.0
2019-07-16 09:40:00,118.04,118.77,117.97,118.74,44527.0,99.7641,100.381,99.7049,100.3557,44527.0
2019-07-16 09:45:00,118.78,118.96,118.72,118.79,55402.0,100.3895,100.5416,100.3388,100.398,55402.0
2019-07-16 09:50:00,118.79,118.91,118.59,118.59,53397.0,100.398,100.4994,100.2289,100.2289,53397.0
2019-07-16 09:55:00,118.6,118.62,118.46,118.59,32391.0,100.2374,100.2543,100.119,100.2289,32391.0
2019-07-16 10:00:00,118.59,118.78,118.52,118.65,54456.0,100.2289,100.3895,100.1698,100.2796,54456.0
2019-07-16 10:05:00,118.63,118.74,118.38,118.48,53387.0,100.2627,100.3557,100.0514,100.1359,53387.0
2019-07-16 10:10:00,118.48,118.6,118.38,118.42,55272.0,100.1359,100.2374,100.0514,100.0852,55272.0
2019-07-16 10:15:00,118.42,118.62,118.39,118.44,39671.0,100.0852,100.2543,100.0599,100.1021,39671.0
2019-07-16 10:20:00,118.45,118.77,118.44,118.65,35498.0,100.1106,100.381,100.1021,100.2796,35498.0
2019-07-16 10:25:00,118.65,118.68,118.36,118.58,31097.0,100.2796,100.305,100.0345,100.2205,31097.0
2019-07-16 10:30:00,118.58,118.68,118.49,118.51,49977.0,100.2205,100.305,100.1444,100.1613,49977.0
2019-07-16 10:35:00,118.52,118.56,118.24,118.28,50923.0,100.1698,100.2036,99.9331,99.9669,50923.0
2019-07-16 10:40:00,118.28,118.49,118.28,118.48,40962.0,99.9669,100.1444,99.9669,100.1359,40962.0
2019-07-16 10:45:00,118.46,118.6,118.44,118.56,57566.0,100.119,100.2374,100.1021,100.2036,57566.0
2019-07-16 10:50:00,118.57,118.67,118.36,118.44,36929.0,100.212,100.2965,100.0345,100.1021,36929.0
2019-07-16 10:55:00,118.46,118.51,118.42,118.43,37090.0,100.119,100.1613,100.0852,100.0937,37090.0
2019-07-16 11:00:00,118.44,118.59,118.37,118.58,35517.0,100.1021,100.2289,100.043,100.2205,35517.0
2019-07-16 11:05:00,118.6,118.6,118.32,118.32,43230.0,100.2374,100.2374,100.0007,100.0007,43230.0
2019-07-16 11:10:00,118.32,118.38,118.15,118.17,48177.0,100.0007,100.0514,99.857,99.8739,48177.0
2019-07-16 11:15:00,118.17,118.28,118.08,118.26,37171.0,99.8739,99.9669,99.7979,99.95,37171.0
2019-07-16 11:20:00,118.25,118.37,118.23,118.34,22955.0,99.9416,100.043,99.9247,100.0176,22955.0
2019-07-16 11:25:00,118.36,118.4,118.32,118.35,22217.0,100.0345,100.0683,100.0007,100.0261,22217.0
2019-07-16 11:30:00,118.35,118.38,118.31,118.32,26831.0,100.0261,100.0514,99.9923,100.0007,26831.0
2019-07-16 11:35:00,118.32,118.34,118.21,118.34,30964.0,100.0007,100.0176,99.9078,100.0176,30964.0
2019-07-16 11:40:00,118.34,118.42,118.34,118.38,16812.0,100.0176,100.0852,100.0176,100.0514,16812.0
2019-07-16 11:45:00,118.38,118.66,118.38,118.63,35558.0,100.0514,100.2881,100.0514,100.2627,35558.0
2019-07-16 11:50:00,118.62,118.66,118.59,118.66,9914.0,100.2543,100.2881,100.2289,100.2881,9914.0
2019-07-16 11:55:00,118.66,118.75,118.47,118.53,22970.0,100.2881,100.3641,100.1275,100.1782,22970.0
2019-07-16 12:00:00,118.55,118.62,118.45,118.48,32917.0,100.1951,100.2543,100.1106,100.1359,32917.0
2019-07-16 12:05:00,118.47,118.48,118.1,118.15,41134.0,100.1275,100.1359,99.8148,99.857,41134.0
2019-07-16 12:10:00,118.15,118.15,117.84,117.85,41967.0,99.857,99.857,99.595,99.6035,41967.0
2019-07-16 12:15:00,117.88,117.88,117.54,117.6,25307.0,99.6288,99.6288,99.3415,99.3922,25307.0
2019-07-16 12:20:00,117.59,117.85,117.56,117.79,35375.0,99.3837,99.6035,99.3584,99.5528,35375.0
2019-07-16 12:25:00,117.79,117.85,117.65,117.71,24109.0,99.5528,99.6035,99.4345,99.4852,24109.0
2019-07-16 12:30:00,117.73,117.74,117.59,117.72,40227.0,99.5021,99.5105,99.3837,99.4936,40227.0
2019-07-16 12:35:00,117.72,117.91,117.7,117.83,34757.0,99.4936,99.6542,99.4767,99.5866,34757.0
2019-07-16 12:40:00,117.83,117.91,117.81,117.89,23136.0,99.5866,99.6542,99.5697,99.6373,23136.0
2019-07-16 12:45:00,117.9,118.05,117.88,118.05,13252.0,99.6457,99.7725,99.6288,99.7725,13252.0
2019-07-16 12:50:00,118.05,118.14,118.02,118.12,16054.0,99.7725,99.8486,99.7472,99.8317,16054.0
2019-07-16 12:55:00,118.13,118.19,118.1,118.19,12392.0,99.8401,99.8908,99.8148,99.8908,12392.0
2019-07-16 13:00:00,118.21,118.51,118.21,118.44,25710.0,99.9078,100.1613,99.9078,100.1021,25710.0
2019-07-16 13:05:00,118.43,118.55,118.43,118.45,15537.0,100.0937,100.1951,100.0937,100.1106,15537.0
2019-07-16 13:10:00,118.46,118.56,118.42,118.48,16636.0,100.119,100.2036,100.0852,100.1359,16636.0
2019-07-16 13:15:00,118.49,118.53,118.38,118.38,20618.0,100.1444,100.1782,100.0514,100.0514,20618.0
2019-07-16 13:20:00,118.38,118.54,118.38,118.49,24337.0,100.0514,100.1867,100.0514,100.1444,24337.0
2019-07-16 13:25:00,118.5,118.53,118.39,118.41,17811.0,100.1529,100.1782,100.0599,100.0768,17811.0
2019-07-16 13:30:00,118.41,118.48,118.39,118.4,13307.0,100.0768,100.1359,100.0599,100.0683,13307.0
2019-07-16 13:35:00,118.4,118.44,118.37,118.37,12154.0,100.0683,100.1021,100.043,100.043,12154.0
2019-07-16 13:40:00,118.37,118.41,118.33,118.38,14877.0,100.043,100.0768,100.0092,100.0514,14877.0
2019-07-16 13:45:00,118.39,118.41,118.2,118.37,41683.0,100.0599,100.0768,99.8993,100.043,41683.0
2019-07-16 13:50:00,118.37,118.42,118.31,118.31,26258.0,100.043,100.0852,99.9923,99.9923,26258.0
2019-07-16 13:55:00,118.31,118.39,118.22,118.26,23118.0,99.9923,100.0599,99.9162,99.95,23118.0
2019-07-16 14:00:00,118.26,118.5,118.26,118.48,26692.0,99.95,100.1529,99.95,100.1359,26692.0
2019-07-16 14:05:00,118.48,118.61,118.43,118.59,23675.0,100.1359,100.2458,100.0937,100.2289,23675.0
2019-07-16 14:10:00,118.59,118.69,118.56,118.69,20954.0,100.2289,100.3134,100.2036,100.3134,20954.0
2019-07-16 14:15:00,118.69,118.71,118.63,118.7,27919.0,100.3134,100.3303,100.2627,100.3219,27919.0
2019-07-16 14:20:00,118.69,118.77,118.64,118.76,34570.0,100.3134,100.381,100.2712,100.3726,34570.0
2019-07-16 14:25:00,118.75,118.83,118.7,118.72,38772.0,100.3641,100.4318,100.3219,100.3388,38772.0
2019-07-16 14:30:00,118.71,118.77,118.55,118.57,34998.0,100.3303,100.381,100.1951,100.212,34998.0
2019-07-16 14:35:00,118.57,118.74,118.57,118.71,28185.0,100.212,100.3557,100.212,100.3303,28185.0
2019-07-16 14:40:00,118.71,118.8,118.71,118.74,43129.0,100.3303,100.4064,100.3303,100.3557,43129.0
2019-07-16 14:45:00,118.73,118.85,118.72,118.84,34060.0,100.3472,100.4487,100.3388,100.4402,34060.0
2019-07-16 14:50:00,118.84,118.97,118.79,118.92,33783.0,100.4402,100.5501,100.398,100.5078,33783.0
2019-07-16 14:55:00,118.91,118.97,118.79,118.79,35234.0,100.4994,100.5501,100.398,100.398,35234.0
2019-07-16 15:00:00,118.79,118.88,118.73,118.88,37081.0,100.398,100.474,100.3472,100.474,37081.0
2019-07-16 15:05:00,118.88,119.05,118.88,118.92,53995.0,100.474,100.6177,100.474,100.5078,53995.0
2019-07-16 15:10:00,118.91,119.04,118.91,118.97,39313.0,100.4994,100.6092,100.4994,100.5501,39313.0
2019-07-16 15:15:00,118.97,119.02,118.95,118.99,42016.0,100.5501,100.5923,100.5332,100.567,42016.0
2019-07-16 15:20:00,118.99,119.01,118.88,118.99,51697.0,100.567,100.5839,100.474,100.567,51697.0
2019-07-16 15:25:00,118.98,119.01,118.89,118.89,88354.0,100.5585,100.5839,100.4825,100.4825,88354.0
2019-07-16 15:30:00,118.89,118.94,118.76,118.76,34243.0,100.4825,100.5247,100.3726,100.3726,34243.0
2019-07-16 15:35:00,118.77,118.94,118.76,118.86,69939.0,100.381,100.5247,100.3726,100.4571,69939.0
2019-07-16 15:40:00,118.87,119.0,118.86,118.91,67157.0,100.4656,100.5754,100.4571,100.4994,67157.0
2019-07-16 15:45:00,118.91,118.94,118.81,118.81,85619.0,100.4994,100.5247,100.4149,100.4149,85619.0
2019-07-16 15:50:00,118.83,118.92,118.7,118.75,84183.0,100.4318,100.5078,100.3219,100.3641,84183.0
2019-07-16 15:55:00,118.77,118.82,118.59,118.69,235448.0,100.381,100.4233,100.2289,100.3134,235448.0
2019-07-17 09:30:00,118.44,118.55,117.08,117.34,253324.0,100.1021,100.1951,98.9527,99.1725,253324.0
2019-07-17 09:35:00,117.31,117.7,116.76,117.64,99556.0,99.1471,99.4767,98.6823,99.426,99556.0
2019-07-17 09:40:00,117.64,118.07,117.47,118.07,48205.0,99.426,99.7894,99.2823,99.7894,48205.0
2019-07-17 09:45:00,118.02,118.02,117.67,117.76,35944.0,99.7472,99.7472,99.4514,99.5274,35944.0
2019-07-17 09:50:00,117.71,118.0,117.71,117.89,57669.0,99.4852,99.7303,99.4852,99.6373,57669.0
2019-07-17 09:55:00,117.91,118.0,117.52,117.56,44921.0,99.6542,99.7303,99.3246,99.3584,44921.0
2019-07-17 10:00:00,117.57,117.64,117.26,117.45,66488.0,99.3668,99.426,99.1048,99.2654,66488.0
2019-07-17 10:05:00,117.45,117.46,117.09,117.12,51402.0,99.2654,99.2739,98.9612,98.9865,51402.0
2019-07-17 10:10:00,117.1,117.25,117.03,117.05,68975.0,98.9696,99.0964,98.9104,98.9274,68975.0
2019-07-17 10:15:00,117.03,117.18,117.02,117.16,77947.0,98.9104,99.0372,98.902,99.0203,77947.0
2019-07-17 10:20:00,117.16,117.55,117.14,117.35,26887.0,99.0203,99.3499,99.0034,99.1809,26887.0
2019-07-17 10:25:00,117.37,117.38,117.2,117.21,22108.0,99.1978,99.2063,99.0541,99.0626,22108.0
2019-07-17 10:30:00,117.2,117.36,117.08,117.3,19863.0,99.0541,99.1894,98.9527,99.1386,19863.0
2019-07-17 10:35:00,117.32,117.54,117.31,117.47,14099.0,99.1555,99.3415,99.1471,99.2823,14099.0
2019-07-17 10:40:00,117.47,117.51,117.35,117.37,24071.0,99.2823,99.3161,99.1809,99.1978,24071.0
2019-07-17 10:45:00,117.38,117.51,117.35,117.42,17193.0,99.2063,99.3161,99.1809,99.2401,17193.0
2019-07-17 10:50:00,117.42,117.48,117.13,117.16,32272.0,99.2401,99.2908,98.995,99.0203,32272.0
2019-07-17 10:55:00,117.19,117.4,117.14,117.34,17233.0,99.0457,99.2232,99.0034,99.1725,17233.0
2019-07-17 11:00:00,117.34,117.56,117.33,117.54,22554.0,99.1725,99.3584,99.164,99.3415,22554.0
2019-07-17 11:05:00,117.54,117.63,117.5,117.61,16616.0,99.3415,99.4176,99.3077,99.4006,16616.0
2019-07-17 11:10:00,117.61,117.67,117.55,117.55,15400.0,99.4006,99.4514,99.3499,99.3499,15400.0
2019-07-17 11:15:00,117.55,117.61,117.53,117.54,9558.0,99.3499,99.4006,99.333,99.3415,9558.0
2019-07-17 11:20:00,117.57,117.73,117.56,117.69,27151.0,99.3668,99.5021,99.3584,99.4683,27151.0
2019-07-17 11:25:00,117.68,117.7,117.61,117.61,10481.0,99.4598,99.4767,99.4006,99.4006,10481.0
2019-07-17 11:30:00,117.61,117.68,117.57,117.58,13094.0,99.4006,99.4598,99.3668,99.3753,13094.0
2019-07-17 11:35:00,117.55,117.63,117.54,117.63,12849.0,99.3499,99.4176,99.3415,99.4176,12849.0
2019-07-17 11:40:00,117.62,117.68,117.54,117.68,14230.0,99.4091,99.4598,99.3415,99.4598,14230.0
2019-07-17 11:45:00,117.68,117.76,117.66,117.75,14217.0,99.4598,99.5274,99.4429,99.519,14217.0
2019-07-17 11:50:00,117.77,117.83,117.72,117.73,33631.0,99.5359,99.5866,99.4936,99.5021,33631.0
2019-07-17 11:55:00,117.74,117.77,117.69,117.71,21145.0,99.5105,99.5359,99.4683,99.4852,21145.0
2019-07-17 12:00:00,117.71,117.84,117.7,117.75,21794.0,99.4852,99.595,99.4767,99.519,21794.0
2019-07-17 12:05:00,117.75,117.82,117.7,117.75,19240.0,99.519,99.5781,99.4767,99.519,19240.0
2019-07-17 12:10:00,117.74,117.74,117.65,117.66,12783.0,99.5105,99.5105,99.4345,99.4429,12783.0
2019-07-17 12:15:00,117.65,117.65,117.47,117.58,22877.0,99.4345,99.4345,99.2823,99.3753,22877.0
2019-07-17 12:20:00,117.6,117.6,117.45,117.49,11367.0,99.3922,99.3922,99.2654,99.2992,11367.0
2019-07-17 12:25:00,117.5,117.59,117.5,117.54,10414.0,99.3077,99.3837,99.3077,99.3415,10414.0
2019-07-17 12:30:00,117.56,117.65,117.54,117.61,11346.0,99.3584,99.4345,99.3415,99.4006,11346.0
2019-07-17 12:35:00,117.6,117.67,117.58,117.65,28897.0,99.3922,99.4514,99.3753,99.4345,28897.0
2019-07-17 12:40:00,117.64,117.79,117.62,117.75,53655.0,99.426,99.5528,99.4091,99.519,53655.0
2019-07-17 12:45:00,117.73,117.82,117.73,117.75,12155.0,99.5021,99.5781,99.5021,99.519,12155.0
2019-07-17 12:50:00,117.76,117.81,117.69,117.77,72648.0,99.5274,99.5697,99.4683,99.5359,72648.0
2019-07-17 12:55:00,117.78,117.89,117.77,117.87,15111.0,99.5443,99.6373,99.5359,99.6204,15111.0
2019-07-17 13:00:00,117.87,117.91,117.83,117.85,10353.0,99.6204,99.6542,99.5866,99.6035,10353.0
2019-07-17 13:05:00,117.84,117.91,117.77,117.8,18796.0,99.595,99.6542,99.5359,99.5612,18796.0
2019-07-17 13:10:00,117.79,117.82,117.78,117.81,5917.0,99.5528,99.5781,99.5443,99.5697,5917.0
2019-07-17 13:15:00,117.81,117.81,117.75,117.78,10691.0,99.5697,99.5697,99.519,99.5443,10691.0
2019-07-17 13:20:00,117.8,117.85,117.78,117.8,11602.0,99.5612,99.6035,99.5443,99.5612,11602.0
2019-07-17 13:25:00,117.8,117.83,117.77,117.79,8626.0,99.5612,99.5866,99.5359,99.5528,8626.0
2019-07-17 13:30:00,117.79,117.85,117.78,117.83,11336.0,99.5528,99.6035,99.5443,99.5866,11336.0
2019-07-17 13:35:00,117.83,117.89,117.81,117.89,18282.0,99.5866,99.6373,99.5697,99.6373,18282.0
2019-07-17 13:40:00,117.88,117.91,117.82,117.87,28356.0,99.6288,99.6542,99.5781,99.6204,28356.0
2019-07-17 13:45:00,117.88,117.92,117.87,117.9,12803.0,99.6288,99.6627,99.6204,99.6457,12803.0
2019-07-17 13:50:00,117.9,117.92,117.84,117.89,27006.0,99.6457,99.6627,99.595,99.6373,27006.0
2019-07-17 13:55:00,117.89,117.9,117.8,117.81,21523.0,99.6373,99.6457,99.5612,99.5697,21523.0
2019-07-17 14:00:00,117.82,117.82,117.55,117.61,18047.0,99.5781,99.5781,99.3499,99.4006,18047.0
2019-07-17 14:05:00,117.59,117.64,117.56,117.57,7621.0,99.3837,99.426,99.3584,99.3668,7621.0
2019-07-17 14:10:00,117.57,117.6,117.47,117.47,11947.0,99.3668,99.3922,99.2823,99.2823,11947.0
2019-07-17 14:15:00,117.46,117.53,117.45,117.51,14216.0,99.2739,99.333,99.2654,99.3161,14216.0
2019-07-17 14:20:00,117.52,117.6,117.4,117.5,43389.0,99.3246,99.3922,99.2232,99.3077,43389.0
2019-07-17 14:25:00,117.51,117.51,117.34,117.34,59227.0,99.3161,99.3161,99.1725,99.1725,59227.0
2019-07-17 14:30:00,117.35,117.4,117.32,117.35,29505.0,99.1809,99.2232,99.1555,99.1809,29505.0
2019-07-17 14:35:00,117.36,117.37,117.27,117.29,37009.0,99.1894,99.1978,99.1133,99.1302,37009.0
2019-07-17 14:40:00,117.3,117.3,117.19,117.2,48012.0,99.1386,99.1386,99.0457,99.0541,48012.0
2019-07-17 14:45:00,117.19,117.31,117.1,117.31,35362.0,99.0457,99.1471,98.9696,99.1471,35362.0
2019-07-17 14:50:00,117.31,117.36,117.16,117.18,19146.0,99.1471,99.1894,99.0203,99.0372,19146.0
2019-07-17 14:55:00,117.19,117.34,117.17,117.31,21820.0,99.0457,99.1725,99.0288,99.1471,21820.0
2019-07-17 15:00:00,117.31,117.32,117.2,117.23,26093.0,99.1471,99.1555,99.0541,99.0795,26093.0
2019-07-17 15:05:00,117.24,117.35,117.21,117.27,38334.0,99.0879,99.1809,99.0626,99.1133,38334.0
2019-07-17 15:10:00,117.27,117.44,117.25,117.44,41029.0,99.1133,99.257,99.0964,99.257,41029.0
2019-07-17 15:15:00,117.44,117.46,117.35,117.41,29780.0,99.257,99.2739,99.1809,99.2316,29780.0
2019-07-17 15:20:00,117.41,117.42,117.3,117.31,29678.0,99.2316,99.2401,99.1386,99.1471,29678.0
2019-07-17 15:25:00,117.32,117.37,117.29,117.29,31595.0,99.1555,99.1978,99.1302,99.1302,31595.0
2019-07-17 15:30:00,117.29,117.48,117.25,117.48,39347.0,99.1302,99.2908,99.0964,99.2908,39347.0
2019-07-17 15:35:00,117.47,117.57,117.47,117.55,38970.0,99.2823,99.3668,99.2823,99.3499,38970.0
2019-07-17 15:40:00,117.56,117.56,117.47,117.52,56560.0,99.3584,99.3584,99.2823,99.3246,56560.0
2019-07-17 15:45:00,117.53,117.55,117.38,117.42,69418.0,99.333,99.3499,99.2063,99.2401,69418.0
2019-07-17 15:50:00,117.43,117.46,117.33,117.35,101689.0,99.2485,99.2739,99.164,99.1809,101689.0
2019-07-17 15:55:00,117.34,117.39,117.14,117.17,251588.0,99.1725,99.2147,99.0034,99.0288,251588.0
2019-07-18 09:30:00,117.49,117.82,117.02,117.73,60884.0,99.2992,99.5781,98.902,99.5021,60884.0
2019-07-18 09:35:00,117.82,118.27,117.78,118.1,35425.0,99.5781,99.9585,99.5443,99.8148,35425.0
2019-07-18 09:40:00,118.1,118.12,117.76,117.85,27565.0,99.8148,99.8317,99.5274,99.6035,27565.0
2019-07-18 09:45:00,117.84,117.94,117.52,117.64,20869.0,99.595,99.6796,99.3246,99.426,20869.0
2019-07-18 09:50:00,117.67,117.82,117.52,117.74,31598.0,99.4514,99.5781,99.3246,99.5105,31598.0
2019-07-18 09:55:00,117.75,117.78,117.66,117.7,19105.0,99.519,99.5443,99.4429,99.4767,19105.0
2019-07-18 10:00:00,117.7,117.72,117.4,117.49,21274.0,99.4767,99.4936,99.2232,99.2992,21274.0
2019-07-18 10:05:00,117.49,117.68,117.36,117.62,43713.0,99.2992,99.4598,99.1894,99.4091,43713.0
2019-07-18 10:10:00,117.63,117.8,117.54,117.76,34739.0,99.4176,99.5612,99.3415,99.5274,34739.0
2019-07-18 10:15:00,117.75,117.85,117.63,117.81,19584.0,99.519,99.6035,99.4176,99.5697,19584.0
2019-07-18 10:20:00,117.79,117.94,117.73,117.88,15268.0,99.5528,99.6796,99.5021,99.6288,15268.0
2019-07-18 10:25:00,117.91,117.91,117.8,117.85,15785.0,99.6542,99.6542,99.5612,99.6035,15785.0
2019-07-18 10:30:00,117.86,117.91,117.77,117.79,13340.0,99.6119,99.6542,99.5359,99.5528,13340.0
2019-07-18 10:35:00,117.79,117.79,117.59,117.61,16813.0,99.5528,99.5528,99.3837,99.4006,16813.0
2019-07-18 10:40:00,117.6,117.79,117.58,117.75,17235.0,99.3922,99.5528,99.3753,99.519,17235.0
2019-07-18 10:45:00,117.79,117.82,117.65,117.68,12049.0,99.5528,99.5781,99.4345,99.4598,12049.0
2019-07-18 10:50:00,117.69,117.69,117.43,117.43,20410.0,99.4683,99.4683,99.2485,99.2485,20410.0
2019-07-18 10:55:00,117.41,117.48,117.38,117.44,14556.0,99.2316,99.2908,99.2063,99.257,14556.0
2019-07-18 11:00:00,117.45,117.49,117.34,117.37,14205.0,99.2654,99.2992,99.1725,99.1978,14205.0
2019-07-18 11:05:00,117.38,117.42,117.26,117.3,34680.0,99.2063,99.2401,99.1048,99.1386,34680.0
2019-07-18 11:10:00,117.32,117.52,117.26,117.28,22646.0,99.1555,99.3246,99.1048,99.1217,22646.0
2019-07-18 11:15:00,117.27,117.41,117.26,117.33,7262.0,99.1133,99.2316,99.1048,99.164,7262.0
2019-07-18 11:20:00,117.34,117.37,117.03,117.04,19778.0,99.1725,99.1978,98.9104,98.9189,19778.0
2019-07-18 11:25:00,117.06,117.14,117.01,117.04,14117.0,98.9358,99.0034,98.8935,98.9189,14117.0
2019-07-18 11:30:00,117.07,117.24,117.06,117.24,12075.0,98.9443,99.0879,98.9358,99.0879,12075.0
2019-07-18 11:35:00,117.27,117.27,117.09,117.2,18645.0,99.1133,99.1133,98.9612,99.0541,18645.0
2019-07-18 11:40:00,117.2,117.2,117.08,117.14,14055.0,99.0541,99.0541,98.9527,99.0034,14055.0
2019-07-18 11:45:00,117.15,117.3,117.11,117.28,13157.0,99.0119,99.1386,98.9781,99.1217,13157.0
2019-07-18 11:50:00,117.32,117.4,117.24,117.35,10760.0,99.1555,99.2232,99.0879,99.1809,10760.0
2019-07-18 11:55:00,117.33,117.41,117.26,117.31,11950.0,99.164,99.2316,99.1048,99.1471,11950.0
2019-07-18 12:00:00,117.28,117.43,117.28,117.41,10696.0,99.1217,99.2485,99.1217,99.2316,10696.0
2019-07-18 12:05:00,117.41,117.53,117.4,117.51,9759.0,99.2316,99.333,99.2232,99.3161,9759.0
2019-07-18 12:10:00,117.53,117.59,117.51,117.53,10751.0,99.333,99.3837,99.3161,99.333,10751.0
2019-07-18 12:15:00,117.55,117.59,117.52,117.56,16127.0,99.3499,99.3837,99.3246,99.3584,16127.0
2019-07-18 12:20:00,117.57,117.74,117.54,117.73,14890.0,99.3668,99.5105,99.3415,99.5021,14890.0
2019-07-18 12:25:00,117.75,117.79,117.69,117.72,14873.0,99.519,99.5528,99.4683,99.4936,14873.0
2019-07-18 12:30:00,117.74,117.79,117.71,117.74,15788.0,99.5105,99.5528,99.4852,99.5105,15788.0
2019-07-18 12:35:00,117.74,117.87,117.67,117.8,32781.0,99.5105,99.6204,99.4514,99.5612,32781.0
2019-07-18 12:40:00,117.82,117.82,117.75,117.81,6263.0,99.5781,99.5781,99.519,99.5697,6263.0
2019-07-18 12:45:00,117.83,117.83,117.74,117.78,17911.0,99.5866,99.5866,99.5105,99.5443,17911.0
2019-07-18 12:50:00,117.81,117.89,117.8,117.81,10467.0,99.5697,99.6373,99.5612,99.5697,10467.0
2019-07-18 12:55:00,117.82,117.88,117.81,117.87,8265.0,99.5781,99.6288,99.5697,99.6204,8265.0
2019-07-18 13:00:00,117.86,117.97,117.83,117.94,17280.0,99.6119,99.7049,99.5866,99.6796,17280.0
2019-07-18 13:05:00,117.94,117.99,117.9,117.96,13069.0,99.6796,99.7218,99.6457,99.6965,13069.0
2019-07-18 13:10:00,117.94,118.07,117.94,118.04,10804.0,99.6796,99.7894,99.6796,99.7641,10804.0
2019-07-18 13:15:00,118.07,118.13,118.06,118.11,12283.0,99.7894,99.8401,99.781,99.8232,12283.0
2019-07-18 13:20:00,118.14,118.15,118.05,118.12,7454.0,99.8486,99.857,99.7725,99.8317,7454.0
2019-07-18 13:25:00,118.14,118.15,117.97,118.0,10921.0,99.8486,99.857,99.7049,99.7303,10921.0
2019-07-18 13:30:00,118.0,118.05,117.99,118.04,10875.0,99.7303,99.7725,99.7218,99.7641,10875.0
2019-07-18 13:35:00,118.04,118.23,118.03,118.22,11007.0,99.7641,99.9247,99.7556,99.9162,11007.0
2019-07-18 13:40:00,118.24,118.25,118.09,118.12,8699.0,99.9331,99.9416,99.8063,99.8317,8699.0
2019-07-18 13:45:00,118.12,118.19,118.01,118.03,10924.0,99.8317,99.8908,99.7387,99.7556,10924.0
2019-07-18 13:50:00,118.04,118.04,117.94,117.96,8181.0,99.7641,99.7641,99.6796,99.6965,8181.0
2019-07-18 13:55:00,118.0,118.05,117.99,118.02,6577.0,99.7303,99.7725,99.7218,99.7472,6577.0
2019-07-18 14:00:00,118.02,118.17,118.01,118.14,11875.0,99.7472,99.8739,99.7387,99.8486,11875.0
2019-07-18 14:05:00,118.14,118.26,118.12,118.24,10767.0,99.8486,99.95,99.8317,99.9331,10767.0
2019-07-18 14:10:00,118.25,118.29,118.14,118.17,14131.0,99.9416,99.9754,99.8486,99.8739,14131.0
2019-07-18 14:15:00,118.15,118.33,118.14,118.28,16545.0,99.857,100.0092,99.8486,99.9669,16545.0
2019-07-18 14:20:00,118.31,118.49,118.26,118.44,28729.0,99.9923,100.1444,99.95,100.1021,28729.0
2019-07-18 14:25:00,118.44,118.49,118.39,118.45,23982.0,100.1021,100.1444,100.0599,100.1106,23982.0
2019-07-18 14:30:00,118.44,118.5,118.37,118.43,25526.0,100.1021,100.1529,100.043,100.0937,25526.0
2019-07-18 14:35:00,118.44,118.53,118.38,118.47,21941.0,100.1021,100.1782,100.0514,100.1275,21941.0
2019-07-18 14:40:00,118.48,118.51,118.4,118.41,21940.0,100.1359,100.1613,100.0683,100.0768,21940.0
2019-07-18 14:45:00,118.41,118.43,118.21,118.35,48652.0,100.0768,100.0937,99.9078,100.0261,48652.0
2019-07-18 14:50:00,118.34,118.36,118.22,118.26,21632.0,100.0176,100.0345,99.9162,99.95,21632.0
2019-07-18 14:55:00,118.27,118.49,118.25,118.44,22414.0,99.9585,100.1444,99.9416,100.1021,22414.0
2019-07-18 15:00:00,118.44,118.72,118.43,118.65,37216.0,100.1021,100.3388,100.0937,100.2796,37216.0
2019-07-18 15:05:00,118.66,118.69,118.61,118.67,24431.0,100.2881,100.3134,100.2458,100.2965,24431.0
2019-07-18 15:10:00,118.67,118.72,118.59,118.68,56437.0,100.2965,100.3388,100.2289,100.305,56437.0
2019-07-18 15:15:00,118.68,118.68,118.48,118.52,25338.0,100.305,100.305,100.1359,100.1698,25338.0
2019-07-18 15:20:00,118.53,118.6,118.5,118.54,30688.0,100.1782,100.2374,100.1529,100.1867,30688.0
2019-07-18 15:25:00,118.53,118.53,118.38,118.45,24327.0,100.1782,100.1782,100.0514,100.1106,24327.0
2019-07-18 15:30:00,118.46,118.46,118.34,118.39,39507.0,100.119,100.119,100.0176,100.0599,39507.0
2019-07-18 15:35:00,118.41,118.53,118.39,118.5,43903.0,100.0768,100.1782,100.0599,100.1529,43903.0
2019-07-18 15:40:00,118.5,118.52,118.42,118.43,31682.0,100.1529,100.1698,100.0852,100.0937,31682.0
2019-07-18 15:45:00,118.44,118.44,118.3,118.33,67618.0,100.1021,100.1021,99.9838,100.0092,67618.0
2019-07-18 15:50:00,118.32,118.35,118.07,118.15,67616.0,100.0007,100.0261,99.7894,99.857,67616.0
2019-07-18 15:55:00,118.15,118.64,118.15,118.57,223423.0,99.857,100.2712,99.857,100.212,223423.0
2019-07-19 09:30:00,118.76,119.0,118.12,118.91,275200.0,100.3726,100.5754,99.8317,100.4994,275200.0
2019-07-19 09:35:00,119.0,119.0,118.46,118.67,15923.0,100.5754,100.5754,100.119,100.2965,15923.0
2019-07-19 09:40:00,118.65,118.95,118.56,118.73,13811.0,100.2796,100.5332,100.2036,100.3472,13811.0
2019-07-19 09:45:00,118.7,118.86,118.49,118.65,18304.0,100.3219,100.4571,100.1444,100.2796,18304.0
2019-07-19 09:50:00,118.63,118.69,118.26,118.27,17667.0,100.2627,100.3134,99.95,99.9585,17667.0
2019-07-19 09:55:00,118.29,118.35,118.13,118.18,24648.0,99.9754,100.0261,99.8401,99.8824,24648.0
2019-07-19 10:00:00,118.22,118.37,118.16,118.24,29918.0,99.9162,100.043,99.8655,99.9331,29918.0
2019-07-19 10:05:00,118.24,118.24,117.81,117.87,32415.0,99.9331,99.9331,99.5697,99.6204,32415.0
2019-07-19 10:10:00,117.89,117.9,117.69,117.79,33980.0,99.6373,99.6457,99.4683,99.5528,33980.0
2019-07-19 10:15:00,117.79,118.07,117.79,117.94,24777.0,99.5528,99.7894,99.5528,99.6796,24777.0
2019-07-19 10:20:00,117.93,118.1,117.68,117.71,40070.0,99.6711,99.8148,99.4598,99.4852,40070.0
2019-07-19 10:25:00,117.71,117.75,117.46,117.59,26777.0,99.4852,99.519,99.2739,99.3837,26777.0
2019-07-19 10:30:00,117.57,117.65,117.42,117.43,24711.0,99.3668,99.4345,99.2401,99.2485,24711.0
2019-07-19 10:35:00,117.43,117.62,117.41,117.56,23121.0,99.2485,99.4091,99.2316,99.3584,23121.0
2019-07-19 10:40:00,117.58,117.61,117.41,117.44,16189.0,99.3753,99.4006,99.2316,99.257,16189.0
2019-07-19 10:45:00,117.39,117.42,117.18,117.18,39644.0,99.2147,99.2401,99.0372,99.0372,39644.0
2019-07-19 10:50:00,117.16,117.31,117.13,117.28,27199.0,99.0203,99.1471,98.995,99.1217,27199.0
2019-07-19 10:55:00,117.27,117.51,117.2,117.42,25546.0,99.1133,99.3161,99.0541,99.2401,25546.0
2019-07-19 11:00:00,117.41,117.54,117.33,117.48,50825.0,99.2316,99.3415,99.164,99.2908,50825.0
2019-07-19 11:05:00,117.48,117.87,117.39,117.79,145818.0,99.2908,99.6204,99.2147,99.5528,145818.0
2019-07-19 11:10:00,117.77,117.88,117.5,117.83,109228.0,99.5359,99.6288,99.3077,99.5866,109228.0
2019-07-19 11:15:00,117.83,117.85,117.71,117.71,23295.0,99.5866,99.6035,99.4852,99.4852,23295.0
2019-07-19 11:20:00,117.74,117.74,117.57,117.66,36340.0,99.5105,99.5105,99.3668,99.4429,36340.0
2019-07-19 11:25:00,117.63,117.7,117.55,117.61,23476.0,99.4176,99.4767,99.3499,99.4006,23476.0
2019-07-19 11:30:00,117.61,117.69,117.49,117.51,22289.0,99.4006,99.4683,99.2992,99.3161,22289.0
2019-07-19 11:35:00,117.51,117.57,117.22,117.24,40391.0,99.3161,99.3668,99.071,99.0879,40391.0
2019-07-19 11:40:00,117.23,117.23,117.04,117.15,49984.0,99.0795,99.0795,98.9189,99.0119,49984.0
2019-07-19 11:45:00,117.16,117.23,117.07,117.09,24345.0,99.0203,99.0795,98.9443,98.9612,24345.0
2019-07-19 11:50:00,117.12,117.29,117.1,117.27,49756.0,98.9865,99.1302,98.9696,99.1133,49756.0
2019-07-19 11:55:00,117.28,117.49,117.23,117.44,22397.0,99.1217,99.2992,99.0795,99.257,22397.0
2019-07-19 12:00:00,117.44,117.58,117.38,117.41,23327.0,99.257,99.3753,99.2063,99.2316,23327.0
2019-07-19 12:05:00,117.42,117.51,117.38,117.44,21050.0,99.2401,99.3161,99.2063,99.257,21050.0
2019-07-19 12:10:00,117.44,117.58,117.36,117.57,22155.0,99.257,99.3753,99.1894,99.3668,22155.0
2019-07-19 12:15:00,117.59,117.62,117.49,117.55,18172.0,99.3837,99.4091,99.2992,99.3499,18172.0
2019-07-19 12:20:00,117.55,117.63,117.48,117.49,18565.0,99.3499,99.4176,99.2908,99.2992,18565.0
2019-07-19 12:25:00,117.48,117.68,117.48,117.66,17690.0,99.2908,99.4598,99.2908,99.4429,17690.0
2019-07-19 12:30:00,117.66,117.76,117.62,117.69,15435.0,99.4429,99.5274,99.4091,99.4683,15435.0
2019-07-19 12:35:00,117.7,117.87,117.67,117.87,20097.0,99.4767,99.6204,99.4514,99.6204,20097.0
2019-07-19 12:40:00,117.87,117.98,117.78,117.89,28710.0,99.6204,99.7134,99.5443,99.6373,28710.0
2019-07-19 12:45:00,117.89,117.95,117.83,117.93,12420.0,99.6373,99.688,99.5866,99.6711,12420.0
2019-07-19 12:50:00,117.94,118.08,117.91,118.02,21794.0,99.6796,99.7979,99.6542,99.7472,21794.0
2019-07-19 12:55:00,118.0,118.11,117.95,118.08,17126.0,99.7303,99.8232,99.688,99.7979,17126.0
2019-07-19 13:00:00,118.1,118.1,117.96,118.01,14286.0,99.8148,99.8148,99.6965,99.7387,14286.0
2019-07-19 13:05:00,118.01,118.17,118.01,118.16,18404.0,99.7387,99.8739,99.7387,99.8655,18404.0
2019-07-19 13:10:00,118.16,118.21,118.12,118.17,14121.0,99.8655,99.9078,99.8317,99.8739,14121.0
2019-07-19 13:15:00,118.15,118.19,118.1,118.15,14258.0,99.857,99.8908,99.8148,99.857,14258.0
2019-07-19 13:20:00,118.16,118.24,118.14,118.17,17530.0,99.8655,99.9331,99.8486,99.8739,17530.0
2019-07-19 13:25:00,118.18,118.27,118.17,118.22,11204.0,99.8824,99.9585,99.8739,99.9162,11204.0
2019-07-19 13:30:00,118.21,118.25,118.14,118.2,9705.0,99.9078,99.9416,99.8486,99.8993,9705.0
2019-07-19 13:35:00,118.19,118.21,117.99,117.99,14843.0,99.8908,99.9078,99.7218,99.7218,14843.0
2019-07-19 13:40:00,117.99,118.08,117.95,118.05,37312.0,99.7218,99.7979,99.688,99.7725,37312.0
2019-07-19 13:45:00,118.06,118.17,118.05,118.16,7904.0,99.781,99.8739,99.7725,99.8655,7904.0
2019-07-19 13:50:00,118.17,118.38,118.15,118.37,23561.0,99.8739,100.0514,99.857,100.043,23561.0
2019-07-19 13:55:00,118.36,118.37,118.2,118.37,13333.0,100.0345,100.043,99.8993,100.043,13333.0
2019-07-19 14:00:00,118.37,118.48,118.36,118.36,10858.0,100.043,100.1359,100.0345,100.0345,10858.0
2019-07-19 14:05:00,118.38,118.38,118.07,118.1,30068.0,100.0514,100.0514,99.7894,99.8148,30068.0
2019-07-19 14:10:00,118.12,118.26,117.99,118.17,61737.0,99.8317,99.95,99.7218,99.8739,61737.0
2019-07-19 14:15:00,118.16,118.2,118.02,118.02,31862.0,99.8655,99.8993,99.7472,99.7472,31862.0
2019-07-19 14:20:00,118.0,118.16,117.96,117.99,20574.0,99.7303,99.8655,99.6965,99.7218,20574.0
2019-07-19 14:25:00,117.98,118.04,117.8,117.82,18189.0,99.7134,99.7641,99.5612,99.5781,18189.0
2019-07-19 14:30:00,117.84,117.93,117.7,117.72,16799.0,99.595,99.6711,99.4767,99.4936,16799.0
2019-07-19 14:35:00,117.72,117.79,117.6,117.78,15857.0,99.4936,99.5528,99.3922,99.5443,15857.0
2019-07-19 14:40:00,117.78,117.92,117.76,117.81,16861.0,99.5443,99.6627,99.5274,99.5697,16861.0
2019-07-19 14:45:00,117.77,117.81,117.71,117.78,13622.0,99.5359,99.5697,99.4852,99.5443,13622.0
2019-07-19 14:50:00,117.8,117.82,117.69,117.76,13078.0,99.5612,99.5781,99.4683,99.5274,13078.0
2019-07-19 14:55:00,117.76,117.9,117.67,117.85,12636.0,99.5274,99.6457,99.4514,99.6035,12636.0
2019-07-19 15:00:00,117.82,117.83,117.61,117.64,36269.0,99.5781,99.5866,99.4006,99.426,36269.0
2019-07-19 15:05:00,117.64,117.77,117.6,117.72,22839.0,99.426,99.5359,99.3922,99.4936,22839.0
2019-07-19 15:10:00,117.73,117.75,117.55,117.66,28541.0,99.5021,99.519,99.3499,99.4429,28541.0
2019-07-19 15:15:00,117.67,117.72,117.43,117.48,28775.0,99.4514,99.4936,99.2485,99.2908,28775.0
2019-07-19 15:20:00,117.47,117.53,117.31,117.49,30985.0,99.2823,99.333,99.1471,99.2992,30985.0
2019-07-19 15:25:00,117.49,117.64,117.49,117.63,25097.0,99.2992,99.426,99.2992,99.4176,25097.0
2019-07-19 15:30:00,117.64,117.74,117.57,117.66,34595.0,99.426,99.5105,99.3668,99.4429,34595.0
2019-07-19 15:35:00,117.67,117.75,117.63,117.74,27536.0,99.4514,99.519,99.4176,99.5105,27536.0
2019-07-19 15:40:00,117.73,117.91,117.7,117.89,33583.0,99.5021,99.6542,99.4767,99.6373,33583.0
2019-07-19 15:45:00,117.88,117.89,117.56,117.62,36216.0,99.6288,99.6373,99.3584,99.4091,36216.0
2019-07-19 15:50:00,117.63,117.67,117.56,117.65,65555.0,99.4176,99.4514,99.3584,99.4345,65555.0
2019-07-19 15:55:00,117.63,117.63,117.12,117.25,355675.0,99.4176,99.4176,98.9865,99.0964,355675.0
2019-07-22 09:30:00,117.98,118.39,117.57,117.97,112759.0,99.7134,100.0599,99.3668,99.7049,112759.0
2019-07-22 09:35:00,118.01,118.31,117.84,117.84,29327.0,99.7387,99.9923,99.595,99.595,29327.0
2019-07-22 09:40:00,117.89,118.2,117.85,118.15,24997.0,99.6373,99.8993,99.6035,99.857,24997.0
2019-07-22 09:45:00,118.2,118.38,118.06,118.22,26783.0,99.8993,100.0514,99.781,99.9162,26783.0
2019-07-22 09:50:00,118.24,118.24,117.86,117.99,31544.0,99.9331,99.9331,99.6119,99.7218,31544.0
2019-07-22 09:55:00,118.01,118.12,117.82,117.96,19929.0,99.7387,99.8317,99.5781,99.6965,19929.0
2019-07-22 10:00:00,117.94,118.03,117.8,117.97,28380.0,99.6796,99.7556,99.5612,99.7049,28380.0
2019-07-22 10:05:00,117.94,117.96,117.64,117.75,31939.0,99.6796,99.6965,99.426,99.519,31939.0
2019-07-22 10:10:00,117.73,118.04,117.7,117.88,23255.0,99.5021,99.7641,99.4767,99.6288,23255.0
2019-07-22 10:15:00,117.84,117.88,117.7,117.77,25287.0,99.595,99.6288,99.4767,99.5359,25287.0
2019-07-22 10:20:00,117.77,118.01,117.75,117.95,17354.0,99.5359,99.7387,99.519,99.688,17354.0
2019-07-22 10:25:00,117.95,118.16,117.95,118.14,19119.0,99.688,99.8655,99.688,99.8486,19119.0
2019-07-22 10:30:00,118.13,118.21,117.89,117.98,43821.0,99.8401,99.9078,99.6373,99.7134,43821.0
2019-07-22 10:35:00,117.97,118.26,117.95,118.24,21557.0,99.7049,99.95,99.688,99.9331,21557.0
2019-07-22 10:40:00,118.26,118.26,117.92,117.93,34264.0,99.95,99.95,99.6627,99.6711,34264.0
2019-07-22 10:45:00,117.99,118.14,117.88,118.05,33282.0,99.7218,99.8486,99.6288,99.7725,33282.0
2019-07-22 10:50:00,118.02,118.09,117.9,118.07,29203.0,99.7472,99.8063,99.6457,99.7894,29203.0
2019-07-22 10:55:00,118.06,118.19,118.01,118.01,16365.0,99.781,99.8908,99.7387,99.7387,16365.0
2019-07-22 11:00:00,118.04,118.14,118.03,118.03,19179.0,99.7641,99.8486,99.7556,99.7556,19179.0
2019-07-22 11:05:00,118.05,118.21,118.02,118.18,11728.0,99.7725,99.9078,99.7472,99.8824,11728.0
2019-07-22 11:10:00,118.17,118.26,118.16,118.2,12814.0,99.8739,99.95,99.8655,99.8993,12814.0
2019-07-22 11:15:00,118.22,118.23,118.02,118.14,14474.0,99.9162,99.9247,99.7472,99.8486,14474.0
2019-07-22 11:20:00,118.13,118.18,118.06,118.09,15436.0,99.8401,99.8824,99.781,99.8063,15436.0
2019-07-22 11:25:00,118.08,118.19,118.05,118.16,10973.0,99.7979,99.8908,99.7725,99.8655,10973.0
2019-07-22 11:30:00,118.14,118.19,118.07,118.09,13667.0,99.8486,99.8908,99.7894,99.8063,13667.0
2019-07-22 11:35:00,118.09,118.4,118.09,118.31,15740.0,99.8063,100.0683,99.8063,99.9923,15740.0
2019-07-22 11:40:00,118.32,118.4,118.27,118.38,14909.0,100.0007,100.0683,99.9585,100.0514,14909.0
2019-07-22 11:45:00,118.38,118.43,118.31,118.36,24489.0,100.0514,100.0937,99.9923,100.0345,24489.0
2019-07-22 11:50:00,118.37,118.38,118.18,118.26,28109.0,100.043,100.0514,99.8824,99.95,28109.0
2019-07-22 11:55:00,118.26,118.31,118.19,118.2,17622.0,99.95,99.9923,99.8908,99.8993,17622.0
2019-07-22 12:00:00,118.21,118.24,118.0,118.05,17575.0,99.9078,99.9331,99.7303,99.7725,17575.0
2019-07-22 12:05:00,118.05,118.07,117.89,117.9,20393.0,99.7725,99.7894,99.6373,99.6457,20393.0
2019-07-22 12:10:00,117.89,117.97,117.85,117.95,11977.0,99.6373,99.7049,99.6035,99.688,11977.0
2019-07-22 12:15:00,117.97,118.15,117.95,118.09,15610.0,99.7049,99.857,99.688,99.8063,15610.0
2019-07-22 12:20:00,118.1,118.25,118.06,118.21,18752.0,99.8148,99.9416,99.781,99.9078,18752.0
2019-07-22 12:25:00,118.22,118.27,118.14,118.15,11203.0,99.9162,99.9585,99.8486,99.857,11203.0
2019-07-22 12:30:00,118.15,118.21,118.11,118.15,11653.0,99.857,99.9078,99.8232,99.857,11653.0
2019-07-22 12:35:00,118.17,118.37,118.15,118.32,18790.0,99.8739,100.043,99.857,100.0007,18790.0
2019-07-22 12:40:00,118.31,118.41,118.24,118.41,16781.0,99.9923,100.0768,99.9331,100.0768,16781.0
2019-07-22 12:45:00,118.4,118.47,118.23,118.26,23679.0,100.0683,100.1275,99.9247,99.95,23679.0
2019-07-22 12:50:00,118.25,118.28,118.22,118.24,11076.0,99.9416,99.9669,99.9162,99.9331,11076.0
2019-07-22 12:55:00,118.24,118.34,118.22,118.29,21574.0,99.9331,100.0176,99.9162,99.9754,21574.0
2019-07-22 13:00:00,118.3,118.33,118.13,118.14,10774.0,99.9838,100.0092,99.8401,99.8486,10774.0
2019-07-22 13:05:00,118.15,118.23,118.14,118.19,10992.0,99.857,99.9247,99.8486,99.8908,10992.0
2019-07-22 13:10:00,118.2,118.29,118.18,118.25,14284.0,99.8993,99.9754,99.8824,99.9416,14284.0
2019-07-22 13:15:00,118.26,118.29,118.21,118.23,11828.0,99.95,99.9754,99.9078,99.9247,11828.0
2019-07-22 13:20:00,118.23,118.29,118.21,118.22,11216.0,99.9247,99.9754,99.9078,99.9162,11216.0
2019-07-22 13:25:00,118.21,118.32,118.2,118.26,16062.0,99.9078,100.0007,99.8993,99.95,16062.0
2019-07-22 13:30:00,118.26,118.38,118.26,118.34,10353.0,99.95,100.0514,99.95,100.0176,10353.0
2019-07-22 13:35:00,118.33,118.41,118.28,118.4,7986.0,100.0092,100.0768,99.9669,100.0683,7986.0
2019-07-22 13:40:00,118.42,118.46,118.33,118.46,6697.0,100.0852,100.119,100.0092,100.119,6697.0
2019-07-22 13:45:00,118.46,118.46,118.36,118.4,10731.0,100.119,100.119,100.0345,100.0683,10731.0
2019-07-22 13:50:00,118.39,118.46,118.37,118.46,11391.0,100.0599,100.119,100.043,100.119,11391.0
2019-07-22 13:55:00,118.46,118.49,118.38,118.38,17235.0,100.119,100.1444,100.0514,100.0514,17235.0
2019-07-22 14:00:00,118.38,118.42,118.24,118.25,18373.0,100.0514,100.0852,99.9331,99.9416,18373.0
2019-07-22 14:05:00,118.24,118.36,118.2,118.21,18485.0,99.9331,100.0345,99.8993,99.9078,18485.0
2019-07-22 14:10:00,118.22,118.24,118.12,118.19,17747.0,99.9162,99.9331,99.8317,99.8908,17747.0
2019-07-22 14:15:00,118.19,118.22,118.09,118.12,27870.0,99.8908,99.9162,99.8063,99.8317,27870.0
2019-07-22 14:20:00,118.13,118.15,118.08,118.1,11346.0,99.8401,99.857,99.7979,99.8148,11346.0
2019-07-22 14:25:00,118.09,118.12,118.03,118.09,11181.0,99.8063,99.8317,99.7556,99.8063,11181.0
2019-07-22 14:30:00,118.07,118.2,118.04,118.15,13445.0,99.7894,99.8993,99.7641,99.857,13445.0
2019-07-22 14:35:00,118.14,118.16,117.97,117.98,16766.0,99.8486,99.8655,99.7049,99.7134,16766.0
2019-07-22 14:40:00,117.99,118.03,117.91,117.93,18512.0,99.7218,99.7556,99.6542,99.6711,18512.0
2019-07-22 14:45:00,117.93,118.04,117.9,118.0,22181.0,99.6711,99.7641,99.6457,99.7303,22181.0
2019-07-22 14:50:00,118.0,118.1,118.0,118.04,14224.0,99.7303,99.8148,99.7303,99.7641,14224.0
2019-07-22 14:55:00,118.05,118.2,118.05,118.19,22534.0,99.7725,99.8993,99.7725,99.8908,22534.0
2019-07-22 15:00:00,118.2,118.48,118.17,118.38,28385.0,99.8993,100.1359,99.8739,100.0514,28385.0
2019-07-22 15:05:00,118.36,118.45,118.33,118.34,28837.0,100.0345,100.1106,100.0092,100.0176,28837.0
2019-07-22 15:10:00,118.35,118.4,118.24,118.31,30683.0,100.0261,100.0683,99.9331,99.9923,30683.0
2019-07-22 15:15:00,118.31,118.38,118.21,118.27,30575.0,99.9923,100.0514,99.9078,99.9585,30575.0
2019-07-22 15:20:00,118.26,118.29,118.16,118.2,25732.0,99.95,99.9754,99.8655,99.8993,25732.0
2019-07-22 15:25:00,118.23,118.33,118.21,118.28,27923.0,99.9247,100.0092,99.9078,99.9669,27923.0
2019-07-22 15:30:00,118.27,118.28,118.07,118.07,41603.0,99.9585,99.9669,99.7894,99.7894,41603.0
2019-07-22 15:35:00,118.08,118.17,118.08,118.12,33913.0,99.7979,99.8739,99.7979,99.8317,33913.0
2019-07-22 15:40:00,118.11,118.16,118.06,118.1,39026.0,99.8232,99.8655,99.781,99.8148,39026.0
2019-07-22 15:45:00,118.1,118.28,118.1,118.25,54123.0,99.8148,99.9669,99.8148,99.9416,54123.0
2019-07-22 15:50:00,118.25,118.25,118.1,118.16,79317.0,99.9416,99.9416,99.8148,99.8655,79317.0
2019-07-22 15:55:00,118.17,118.22,118.12,118.17,158001.0,99.8739,99.9162,99.8317,99.8739,158001.0
2019-07-23 09:30:00,119.2,119.36,118.58,118.62,83782.0,100.7445,100.8797,100.2205,100.2543,83782.0
2019-07-23 09:35:00,118.58,119.04,118.55,119.02,49669.0,100.2205,100.6092,100.1951,100.5923,49669.0
2019-07-23 09:40:00,118.99,119.6,118.99,119.59,71732.0,100.567,101.0825,100.567,101.0741,71732.0
2019-07-23 09:45:00,119.57,119.65,119.3,119.46,73377.0,101.0572,101.1248,100.829,100.9642,73377.0
2019-07-23 09:50:00,119.47,119.6,119.17,119.27,38535.0,100.9727,101.0825,100.7191,100.8036,38535.0
2019-07-23 09:55:00,119.27,119.28,119.05,119.16,67654.0,100.8036,100.8121,100.6177,100.7107,67654.0
2019-07-23 10:00:00,119.17,119.18,118.9,118.99,26800.0,100.7191,100.7276,100.4909,100.567,26800.0
2019-07-23 10:05:00,119.0,119.12,118.9,118.98,40988.0,100.5754,100.6769,100.4909,100.5585,40988.0
2019-07-23 10:10:00,118.99,119.05,118.86,118.91,28945.0,100.567,100.6177,100.4571,100.4994,28945.0
2019-07-23 10:15:00,118.91,118.93,118.82,118.93,25808.0,100.4994,100.5163,100.4233,100.5163,25808.0
2019-07-23 10:20:00,118.92,119.05,118.74,119.05,30992.0,100.5078,100.6177,100.3557,100.6177,30992.0
2019-07-23 10:25:00,119.07,119.15,119.01,119.07,41360.0,100.6346,100.7022,100.5839,100.6346,41360.0
2019-07-23 10:30:00,119.08,119.35,119.02,119.31,33079.0,100.6431,100.8712,100.5923,100.8374,33079.0
2019-07-23 10:35:00,119.3,119.37,119.2,119.28,24376.0,100.829,100.8882,100.7445,100.8121,24376.0
2019-07-23 10:40:00,119.27,119.32,119.23,119.28,32230.0,100.8036,100.8459,100.7698,100.8121,32230.0
2019-07-23 10:45:00,119.24,119.41,119.22,119.33,34877.0,100.7783,100.922,100.7614,100.8543,34877.0
2019-07-23 10:50:00,119.34,119.43,119.33,119.37,22394.0,100.8628,100.9389,100.8543,100.8882,22394.0
2019-07-23 10:55:00,119.38,119.7,119.37,119.53,39344.0,100.8966,101.1671,100.8882,101.0234,39344.0
2019-07-23 11:00:00,119.53,119.53,119.34,119.35,18205.0,101.0234,101.0234,100.8628,100.8712,18205.0
2019-07-23 11:05:00,119.35,119.44,119.3,119.4,16887.0,100.8712,100.9473,100.829,100.9135,16887.0
2019-07-23 11:10:00,119.41,119.65,119.4,119.64,41213.0,100.922,101.1248,100.9135,101.1163,41213.0
2019-07-23 11:15:00,119.65,119.87,119.65,119.75,43159.0,101.1248,101.3107,101.1248,101.2093,43159.0
2019-07-23 11:20:00,119.74,119.87,119.7,119.87,49592.0,101.2009,101.3107,101.1671,101.3107,49592.0
2019-07-23 11:25:00,119.86,119.89,119.7,119.86,41212.0,101.3023,101.3276,101.1671,101.3023,41212.0
2019-07-23 11:30:00,119.85,119.89,119.74,119.78,42153.0,101.2938,101.3276,101.2009,101.2347,42153.0
2019-07-23 11:35:00,119.78,119.82,119.69,119.8,29486.0,101.2347,101.2685,101.1586,101.2516,29486.0
2019-07-23 11:40:00,119.81,119.87,119.75,119.75,29572.0,101.26,101.3107,101.2093,101.2093,29572.0
2019-07-23 11:45:00,119.76,119.78,119.57,119.61,41443.0,101.2178,101.2347,101.0572,101.091,41443.0
2019-07-23 11:50:00,119.61,119.69,119.49,119.69,29109.0,101.091,101.1586,100.9896,101.1586,29109.0
2019-07-23 11:55:00,119.7,119.71,119.45,119.6,25373.0,101.1671,101.1755,100.9558,101.0825,25373.0
2019-07-23 12:00:00,119.59,119.65,119.52,119.63,36100.0,101.0741,101.1248,101.0149,101.1079,36100.0
2019-07-23 12:05:00,119.63,119.77,119.58,119.73,30691.0,101.1079,101.2262,101.0656,101.1924,30691.0
2019-07-23 12:10:00,119.74,119.75,119.68,119.72,20657.0,101.2009,101.2093,101.1502,101.184,20657.0
2019-07-23 12:15:00,119.73,119.85,119.73,119.84,34729.0,101.1924,101.2938,101.1924,101.2854,34729.0
2019-07-23 12:20:00,119.84,119.9,119.77,119.77,68850.0,101.2854,101.3361,101.2262,101.2262,68850.0
2019-07-23 12:25:00,119.77,119.8,119.57,119.63,46406.0,101.2262,101.2516,101.0572,101.1079,46406.0
2019-07-23 12:30:00,119.63,119.73,119.51,119.71,31749.0,101.1079,101.1924,101.0065,101.1755,31749.0
2019-07-23 12:35:00,119.71,119.8,119.7,119.8,25917.0,101.1755,101.2516,101.1671,101.2516,25917.0
2019-07-23 12:40:00,119.79,119.81,119.67,119.77,44469.0,101.2431,101.26,101.1417,101.2262,44469.0
2019-07-23 12:45:00,119.77,119.8,119.7,119.78,36079.0,101.2262,101.2516,101.1671,101.2347,36079.0
2019-07-23 12:50:00,119.78,119.93,119.78,119.91,42044.0,101.2347,101.3614,101.2347,101.3445,42044.0
2019-07-23 12:55:00,119.92,120.0,119.88,119.96,63501.0,101.353,101.4206,101.3192,101.3868,63501.0
2019-07-23 13:00:00,119.95,119.96,119.88,119.96,29248.0,101.3784,101.3868,101.3192,101.3868,29248.0
2019-07-23 13:05:00,119.96,119.98,119.86,119.89,43260.0,101.3868,101.4037,101.3023,101.3276,43260.0
2019-07-23 13:10:00,119.9,119.91,119.72,119.81,49637.0,101.3361,101.3445,101.184,101.26,49637.0
2019-07-23 13:15:00,119.8,119.9,119.8,119.84,37123.0,101.2516,101.3361,101.2516,101.2854,37123.0
2019-07-23 13:20:00,119.82,119.85,119.78,119.84,28503.0,101.2685,101.2938,101.2347,101.2854,28503.0
2019-07-23 13:25:00,119.84,119.89,119.81,119.86,16146.0,101.2854,101.3276,101.26,101.3023,16146.0
2019-07-23 13:30:00,119.86,119.92,119.83,119.89,27051.0,101.3023,101.353,101.2769,101.3276,27051.0
2019-07-23 13:35:00,119.88,119.91,119.86,119.88,27577.0,101.3192,101.3445,101.3023,101.3192,27577.0
2019-07-23 13:40:00,119.87,120.17,119.85,120.03,233910.0,101.3107,101.5643,101.2938,101.446,233910.0
2019-07-23 13:45:00,120.07,120.14,119.93,119.97,41114.0,101.4798,101.5389,101.3614,101.3953,41114.0
2019-07-23 13:50:00,119.98,120.14,119.92,120.08,103381.0,101.4037,101.5389,101.353,101.4882,103381.0
2019-07-23 13:55:00,120.08,120.29,120.07,120.29,56235.0,101.4882,101.6657,101.4798,101.6657,56235.0
2019-07-23 14:00:00,120.28,120.35,120.17,120.24,66031.0,101.6573,101.7164,101.5643,101.6235,66031.0
2019-07-23 14:05:00,120.26,120.31,120.09,120.1,101112.0,101.6404,101.6826,101.4967,101.5051,101112.0
2019-07-23 14:10:00,120.1,120.1,119.85,119.89,41614.0,101.5051,101.5051,101.2938,101.3276,41614.0
2019-07-23 14:15:00,119.89,119.91,119.71,119.8,45323.0,101.3276,101.3445,101.1755,101.2516,45323.0
2019-07-23 14:20:00,119.8,119.92,119.8,119.86,26267.0,101.2516,101.353,101.2516,101.3023,26267.0
2019-07-23 14:25:00,119.85,119.91,119.85,119.9,26091.0,101.2938,101.3445,101.2938,101.3361,26091.0
2019-07-23 14:30:00,119.9,119.92,119.66,119.71,38035.0,101.3361,101.353,101.1333,101.1755,38035.0
2019-07-23 14:35:00,119.73,119.83,119.63,119.78,64383.0,101.1924,101.2769,101.1079,101.2347,64383.0
2019-07-23 14:40:00,119.78,119.94,119.75,119.84,62793.0,101.2347,101.3699,101.2093,101.2854,62793.0
2019-07-23 14:45:00,119.85,119.87,119.7,119.7,44467.0,101.2938,101.3107,101.1671,101.1671,44467.0
2019-07-23 14:50:00,119.68,119.7,119.57,119.65,43325.0,101.1502,101.1671,101.0572,101.1248,43325.0
2019-07-23 14:55:00,119.66,119.7,119.51,119.53,35324.0,101.1333,101.1671,101.0065,101.0234,35324.0
2019-07-23 15:00:00,119.53,119.6,119.51,119.58,37798.0,101.0234,101.0825,101.0065,101.0656,37798.0
2019-07-23 15:05:00,119.58,119.73,119.46,119.73,61087.0,101.0656,101.1924,100.9642,101.1924,61087.0
2019-07-23 15:10:00,119.72,119.73,119.67,119.69,49451.0,101.184,101.1924,101.1417,101.1586,49451.0
2019-07-23 15:15:00,119.68,119.69,119.6,119.66,63655.0,101.1502,101.1586,101.0825,101.1333,63655.0
2019-07-23 15:20:00,119.66,119.91,119.63,119.91,58845.0,101.1333,101.3445,101.1079,101.3445,58845.0
2019-07-23 15:25:00,119.91,119.94,119.65,119.66,42820.0,101.3445,101.3699,101.1248,101.1333,42820.0
2019-07-23 15:30:00,119.66,119.84,119.65,119.84,48997.0,101.1333,101.2854,101.1248,101.2854,48997.0
2019-07-23 15:35:00,119.84,119.91,119.74,119.88,83314.0,101.2854,101.3445,101.2009,101.3192,83314.0
2019-07-23 15:40:00,119.88,119.91,119.74,119.83,82164.0,101.3192,101.3445,101.2009,101.2769,82164.0
2019-07-23 15:45:00,119.84,119.95,119.83,119.86,85427.0,101.2854,101.3784,101.2769,101.3023,85427.0
2019-07-23 15:50:00,119.85,120.11,119.83,119.98,200123.0,101.2938,101.5136,101.2769,101.4037,200123.0
2019-07-23 15:55:00,119.99,120.08,119.67,120.07,309759.0,101.4122,101.4882,101.1417,101.4798,309759.0
2019-07-24 09:30:00,126.51,127.44,125.96,126.54,1024626.0,106.9227,107.7087,106.4578,106.948,1024626.0
2019-07-24 09:35:00,126.56,128.69,126.5,128.51,830704.0,106.9649,108.7652,106.9142,108.613,830704.0
2019-07-24 09:40:00,128.49,128.49,127.72,128.09,493656.0,108.5961,108.5961,107.9453,108.258,493656.0
2019-07-24 09:45:00,128.11,128.91,127.89,128.78,437321.0,108.275,108.9511,108.089,108.8412,437321.0
2019-07-24 09:50:00,128.8,129.47,128.8,129.21,620488.0,108.8581,109.4244,108.8581,109.2046,620488.0
2019-07-24 09:55:00,129.23,129.63,128.75,128.84,488051.0,109.2215,109.5596,108.8159,108.8919,488051.0
2019-07-24 10:00:00,128.84,129.11,128.47,129.07,284837.0,108.8919,109.1201,108.5792,109.0863,284837.0
2019-07-24 10:05:00,129.04,129.81,129.03,129.59,294218.0,109.061,109.7117,109.0525,109.5258,294218.0
2019-07-24 10:10:00,129.59,129.75,129.11,129.22,232520.0,109.5258,109.661,109.1201,109.2131,232520.0
2019-07-24 10:15:00,129.22,129.29,128.84,128.96,195652.0,109.2131,109.2723,108.8919,108.9933,195652.0
2019-07-24 10:20:00,128.97,128.97,127.4,128.04,476294.0,109.0018,109.0018,107.6749,108.2158,476294.0
2019-07-24 10:25:00,128.03,128.94,127.83,128.14,213972.0,108.2073,108.9764,108.0383,108.3003,213972.0
2019-07-24 10:30:00,128.15,128.32,127.72,127.95,197707.0,108.3088,108.4524,107.9453,108.1397,197707.0
2019-07-24 10:35:00,127.98,128.63,127.95,128.39,219779.0,108.1651,108.7144,108.1397,108.5116,219779.0
2019-07-24 10:40:00,128.4,128.62,128.12,128.23,169431.0,108.5201,108.706,108.2834,108.3764,169431.0
2019-07-24 10:45:00,128.21,128.38,127.84,128.08,167344.0,108.3595,108.5031,108.0468,108.2496,167344.0
2019-07-24 10:50:00,128.08,128.42,127.91,128.39,222342.0,108.2496,108.537,108.1059,108.5116,222342.0
2019-07-24 10:55:00,128.37,128.49,128.15,128.4,124876.0,108.4947,108.5961,108.3088,108.5201,124876.0
2019-07-24 11:00:00,128.38,128.47,128.15,128.33,113574.0,108.5031,108.5792,108.3088,108.4609,113574.0
2019-07-24 11:05:00,128.34,128.45,128.04,128.37,88582.0,108.4693,108.5623,108.2158,108.4947,88582.0
2019-07-24 11:10:00,128.36,128.44,128.29,128.42,72178.0,108.4862,108.5539,108.4271,108.537,72178.0
2019-07-24 11:15:00,128.43,128.67,128.34,128.4,254435.0,108.5454,108.7482,108.4693,108.5201,254435.0
2019-07-24 11:20:00,128.41,128.5,128.12,128.25,135184.0,108.5285,108.6046,108.2834,108.3933,135184.0
2019-07-24 11:25:00,128.25,128.3,127.98,128.28,132625.0,108.3933,108.4355,108.1651,108.4186,132625.0
2019-07-24 11:30:00,128.28,128.64,128.13,128.27,194617.0,108.4186,108.7229,108.2919,108.4102,194617.0
2019-07-24 11:35:00,128.28,128.76,128.21,128.71,203175.0,108.4186,108.8243,108.3595,108.7821,203175.0
2019-07-24 11:40:00,128.69,128.97,128.61,128.61,165020.0,108.7652,109.0018,108.6975,108.6975,165020.0
2019-07-24 11:45:00,128.59,128.97,128.57,128.81,78333.0,108.6806,109.0018,108.6637,108.8666,78333.0
2019-07-24 11:50:00,128.81,128.9,128.32,128.38,105849.0,108.8666,108.9426,108.4524,108.5031,105849.0
2019-07-24 11:55:00,128.44,128.78,128.39,128.78,56872.0,108.5539,108.8412,108.5116,108.8412,56872.0
2019-07-24 12:00:00,128.79,129.02,128.76,128.97,104079.0,108.8497,109.0441,108.8243,109.0018,104079.0
2019-07-24 12:05:00,128.97,129.06,128.66,128.86,100456.0,109.0018,109.0779,108.7398,108.9088,100456.0
2019-07-24 12:10:00,128.88,129.08,128.8,128.8,195325.0,108.9257,109.0948,108.8581,108.8581,195325.0
2019-07-24 12:15:00,128.81,128.96,128.48,128.96,70222.0,108.8666,108.9933,108.5877,108.9933,70222.0
2019-07-24 12:20:00,128.96,129.0,128.78,128.86,65658.0,108.9933,109.0272,108.8412,108.9088,65658.0
2019-07-24 12:25:00,128.87,128.9,128.63,128.64,54577.0,108.9173,108.9426,108.7144,108.7229,54577.0
2019-07-24 12:30:00,128.66,128.87,128.63,128.72,48991.0,108.7398,108.9173,108.7144,108.7905,48991.0
2019-07-24 12:35:00,128.72,129.12,128.72,129.08,77876.0,108.7905,109.1286,108.7905,109.0948,77876.0
2019-07-24 12:40:00,129.08,129.25,128.93,129.24,62206.0,109.0948,109.2384,108.968,109.23,62206.0
2019-07-24 12:45:00,129.24,129.29,129.07,129.08,62039.0,109.23,109.2723,109.0863,109.0948,62039.0
2019-07-24 12:50:00,129.09,129.12,128.7,128.76,100197.0,109.1032,109.1286,108.7736,108.8243,100197.0
2019-07-24 12:55:00,128.75,129.08,128.75,129.05,138072.0,108.8159,109.0948,108.8159,109.0694,138072.0
2019-07-24 13:00:00,129.05,129.18,128.66,128.71,88168.0,109.0694,109.1793,108.7398,108.7821,88168.0
2019-07-24 13:05:00,128.71,128.85,128.55,128.78,86895.0,108.7821,108.9004,108.6468,108.8412,86895.0
2019-07-24 13:10:00,128.77,129.07,128.76,128.96,65206.0,108.8328,109.0863,108.8243,108.9933,65206.0
2019-07-24 13:15:00,128.96,129.12,128.95,129.03,56628.0,108.9933,109.1286,108.9849,109.0525,56628.0
2019-07-24 13:20:00,129.03,129.11,128.96,129.11,76416.0,109.0525,109.1201,108.9933,109.1201,76416.0
2019-07-24 13:25:00,129.11,129.12,129.0,129.09,68063.0,109.1201,109.1286,109.0272,109.1032,68063.0
2019-07-24 13:30:00,129.09,129.25,128.99,129.22,51680.0,109.1032,109.2384,109.0187,109.2131,51680.0
2019-07-24 13:35:00,129.21,129.31,129.12,129.28,71985.0,109.2046,109.2892,109.1286,109.2638,71985.0
2019-07-24 13:40:00,129.29,129.31,129.1,129.27,75403.0,109.2723,109.2892,109.1117,109.2554,75403.0
2019-07-24 13:45:00,129.27,129.28,129.2,129.27,63671.0,109.2554,109.2638,109.1962,109.2554,63671.0
2019-07-24 13:50:00,129.27,129.27,129.11,129.14,47174.0,109.2554,109.2554,109.1201,109.1455,47174.0
2019-07-24 13:55:00,129.13,129.27,129.0,129.07,90804.0,109.137,109.2554,109.0272,109.0863,90804.0
2019-07-24 14:00:00,129.06,129.06,128.61,128.65,98902.0,109.0779,109.0779,108.6975,108.7313,98902.0
2019-07-24 14:05:00,128.65,128.8,128.6,128.74,76114.0,108.7313,108.8581,108.6891,108.8074,76114.0
2019-07-24 14:10:00,128.73,128.78,128.49,128.61,84820.0,108.799,108.8412,108.5961,108.6975,84820.0
2019-07-24 14:15:00,128.64,128.68,128.58,128.65,48959.0,108.7229,108.7567,108.6722,108.7313,48959.0
2019-07-24 14:20:00,128.65,128.72,128.53,128.56,61590.0,108.7313,108.7905,108.6299,108.6553,61590.0
2019-07-24 14:25:00,128.55,128.71,128.42,128.44,79770.0,108.6468,108.7821,108.537,108.5539,79770.0
2019-07-24 14:30:00,128.46,128.64,128.45,128.59,58599.0,108.5708,108.7229,108.5623,108.6806,58599.0
2019-07-24 14:35:00,128.59,128.63,128.24,128.32,66804.0,108.6806,108.7144,108.3848,108.4524,66804.0
2019-07-24 14:40:00,128.34,128.38,128.19,128.3,71209.0,108.4693,108.5031,108.3426,108.4355,71209.0
2019-07-24 14:45:00,128.3,128.54,128.26,128.44,63818.0,108.4355,108.6384,108.4017,108.5539,63818.0
2019-07-24 14:50:00,128.44,128.57,128.43,128.47,58078.0,108.5539,108.6637,108.5454,108.5792,58078.0
2019-07-24 14:55:00,128.49,128.83,128.48,128.7,96563.0,108.5961,108.8835,108.5877,108.7736,96563.0
2019-07-24 15:00:00,128.72,128.75,128.59,128.72,96056.0,108.7905,108.8159,108.6806,108.7905,96056.0
2019-07-24 15:05:00,128.7,128.77,128.64,128.71,60142.0,108.7736,108.8328,108.7229,108.7821,60142.0
2019-07-24 15:10:00,128.72,129.15,128.72,129.06,124470.0,108.7905,109.1539,108.7905,109.0779,124470.0
2019-07-24 15:15:00,129.06,129.09,128.85,129.06,94625.0,109.0779,109.1032,108.9004,109.0779,94625.0
2019-07-24 15:20:00,129.07,129.1,128.91,129.06,68878.0,109.0863,109.1117,108.9511,109.0779,68878.0
2019-07-24 15:25:00,129.06,129.42,129.04,129.32,149131.0,109.0779,109.3821,109.061,109.2976,149131.0
2019-07-24 15:30:00,129.32,129.42,129.24,129.25,119691.0,109.2976,109.3821,109.23,109.2384,119691.0
2019-07-24 15:35:00,129.25,129.28,129.07,129.15,148770.0,109.2384,109.2638,109.0863,109.1539,148770.0
2019-07-24 15:40:00,129.14,129.23,129.12,129.18,111559.0,109.1455,109.2215,109.1286,109.1793,111559.0
2019-07-24 15:45:00,129.18,129.2,129.0,129.1,164932.0,109.1793,109.1962,109.0272,109.1117,164932.0
2019-07-24 15:50:00,129.09,129.15,129.05,129.12,189689.0,109.1032,109.1539,109.0694,109.1286,189689.0
2019-07-24 15:55:00,129.12,129.24,128.88,129.0,486841.0,109.1286,109.23,108.9257,109.0272,486841.0
2019-07-25 09:30:00,128.59,128.8,127.65,128.15,306978.0,108.6806,108.8581,107.8862,108.3088,306978.0
2019-07-25 09:35:00,128.15,128.26,127.82,127.96,171188.0,108.3088,108.4017,108.0299,108.1482,171188.0
2019-07-25 09:40:00,127.98,128.49,127.93,128.09,153262.0,108.1651,108.5961,108.1228,108.258,153262.0
2019-07-25 09:45:00,128.07,128.2,127.88,127.96,183010.0,108.2411,108.351,108.0806,108.1482,183010.0
2019-07-25 09:50:00,127.97,128.05,127.62,127.89,137704.0,108.1566,108.2242,107.8608,108.089,137704.0
2019-07-25 09:55:00,127.86,128.0,127.69,127.9,82926.0,108.0637,108.182,107.92,108.0975,82926.0
2019-07-25 10:00:00,127.88,128.0,127.69,127.78,98470.0,108.0806,108.182,107.92,107.996,98470.0
2019-07-25 10:05:00,127.76,127.92,127.68,127.84,113784.0,107.9791,108.1144,107.9115,108.0468,113784.0
2019-07-25 10:10:00,127.85,127.91,127.48,127.55,137108.0,108.0552,108.1059,107.7425,107.8017,137108.0
2019-07-25 10:15:00,127.54,127.6,127.29,127.47,147572.0,107.7932,107.8439,107.5819,107.734,147572.0
2019-07-25 10:20:00,127.48,127.6,127.41,127.45,117074.0,107.7425,107.8439,107.6833,107.7171,117074.0
2019-07-25 10:25:00,127.44,127.99,127.44,127.97,95447.0,107.7087,108.1735,107.7087,108.1566,95447.0
2019-07-25 10:30:00,127.98,128.0,127.9,127.99,117735.0,108.1651,108.182,108.0975,108.1735,117735.0
2019-07-25 10:35:00,127.99,128.08,127.84,127.94,127311.0,108.1735,108.2496,108.0468,108.1313,127311.0
2019-07-25 10:40:00,127.96,128.01,127.75,127.76,75317.0,108.1482,108.1904,107.9707,107.9791,75317.0
2019-07-25 10:45:00,127.77,127.82,127.5,127.57,58717.0,107.9876,108.0299,107.7594,107.8186,58717.0
2019-07-25 10:50:00,127.56,127.56,127.29,127.41,119446.0,107.8101,107.8101,107.5819,107.6833,119446.0
2019-07-25 10:55:00,127.41,127.74,127.4,127.43,51899.0,107.6833,107.9622,107.6749,107.7002,51899.0
2019-07-25 11:00:00,127.44,127.57,127.36,127.48,50792.0,107.7087,107.8186,107.6411,107.7425,50792.0
2019-07-25 11:05:00,127.49,127.54,127.32,127.51,68984.0,107.7509,107.7932,107.6073,107.7678,68984.0
2019-07-25 11:10:00,127.53,127.73,127.43,127.51,44097.0,107.7848,107.9538,107.7002,107.7678,44097.0
2019-07-25 11:15:00,127.49,127.63,127.28,127.34,61886.0,107.7509,107.8693,107.5735,107.6242,61886.0
2019-07-25 11:20:00,127.33,127.4,126.95,127.0,88747.0,107.6157,107.6749,107.2946,107.3368,88747.0
2019-07-25 11:25:00,126.99,127.11,126.88,126.89,71936.0,107.3284,107.4298,107.2354,107.2438,71936.0
2019-07-25 11:30:00,126.89,127.04,126.76,126.88,59798.0,107.2438,107.3706,107.134,107.2354,59798.0
2019-07-25 11:35:00,126.88,127.08,126.8,127.08,64469.0,107.2354,107.4044,107.1678,107.4044,64469.0
2019-07-25 11:40:00,127.1,127.35,127.08,127.26,50034.0,107.4213,107.6326,107.4044,107.5566,50034.0
2019-07-25 11:45:00,127.25,127.5,127.16,127.24,42435.0,107.5481,107.7594,107.472,107.5397,42435.0
2019-07-25 11:50:00,127.25,127.34,127.15,127.28,40144.0,107.5481,107.6242,107.4636,107.5735,40144.0
2019-07-25 11:55:00,127.3,127.6,127.28,127.57,33098.0,107.5904,107.8439,107.5735,107.8186,33098.0
2019-07-25 12:00:00,127.59,127.61,127.28,127.28,37257.0,107.8355,107.8524,107.5735,107.5735,37257.0
2019-07-25 12:05:00,127.29,127.43,127.21,127.3,51129.0,107.5819,107.7002,107.5143,107.5904,51129.0
2019-07-25 12:10:00,127.31,127.35,127.13,127.25,42114.0,107.5988,107.6326,107.4467,107.5481,42114.0
2019-07-25 12:15:00,127.26,127.36,127.21,127.32,45201.0,107.5566,107.6411,107.5143,107.6073,45201.0
2019-07-25 12:20:00,127.32,127.41,127.28,127.35,47338.0,107.6073,107.6833,107.5735,107.6326,47338.0
2019-07-25 12:25:00,127.36,127.42,127.19,127.21,46802.0,107.6411,107.6918,107.4974,107.5143,46802.0
2019-07-25 12:30:00,127.21,127.22,127.02,127.05,35362.0,107.5143,107.5227,107.3537,107.3791,35362.0
2019-07-25 12:35:00,127.03,127.11,126.76,126.78,93869.0,107.3622,107.4298,107.134,107.1509,93869.0
2019-07-25 12:40:00,126.76,126.77,126.57,126.7,176360.0,107.134,107.1424,106.9734,107.0833,176360.0
2019-07-25 12:45:00,126.71,126.8,126.61,126.77,180478.0,107.0917,107.1678,107.0072,107.1424,180478.0
2019-07-25 12:50:00,126.8,127.0,126.8,126.96,33231.0,107.1678,107.3368,107.1678,107.303,33231.0
2019-07-25 12:55:00,126.96,127.19,126.88,127.14,140326.0,107.303,107.4974,107.2354,107.4551,140326.0
2019-07-25 13:00:00,127.16,127.2,127.06,127.12,62625.0,107.472,107.5058,107.3875,107.4382,62625.0
2019-07-25 13:05:00,127.1,127.37,127.08,127.34,37006.0,107.4213,107.6495,107.4044,107.6242,37006.0
2019-07-25 13:10:00,127.34,127.34,127.14,127.21,46492.0,107.6242,107.6242,107.4551,107.5143,46492.0
2019-07-25 13:15:00,127.22,127.27,127.11,127.11,36339.0,107.5227,107.565,107.4298,107.4298,36339.0
2019-07-25 13:20:00,127.09,127.09,126.87,126.94,39727.0,107.4129,107.4129,107.2269,107.2861,39727.0
2019-07-25 13:25:00,126.93,126.99,126.86,126.86,36613.0,107.2776,107.3284,107.2185,107.2185,36613.0
2019-07-25 13:30:00,126.87,127.21,126.86,127.16,34508.0,107.2269,107.5143,107.2185,107.472,34508.0
2019-07-25 13:35:00,127.16,127.16,127.01,127.08,27658.0,107.472,107.472,107.3453,107.4044,27658.0
2019-07-25 13:40:00,127.06,127.16,126.98,127.16,72861.0,107.3875,107.472,107.3199,107.472,72861.0
2019-07-25 13:45:00,127.16,127.22,127.06,127.13,30040.0,107.472,107.5227,107.3875,107.4467,30040.0
2019-07-25 13:50:00,127.13,127.17,127.05,127.16,30761.0,107.4467,107.4805,107.3791,107.472,30761.0
2019-07-25 13:55:00,127.15,127.29,126.99,126.99,25915.0,107.4636,107.5819,107.3284,107.3284,25915.0
2019-07-25 14:00:00,127.0,127.25,126.98,127.2,45665.0,107.3368,107.5481,107.3199,107.5058,45665.0
2019-07-25 14:05:00,127.2,127.28,127.07,127.22,50343.0,107.5058,107.5735,107.396,107.5227,50343.0
2019-07-25 14:10:00,127.25,127.34,127.14,127.25,54058.0,107.5481,107.6242,107.4551,107.5481,54058.0
2019-07-25 14:15:00,127.25,127.31,127.17,127.22,40649.0,107.5481,107.5988,107.4805,107.5227,40649.0
2019-07-25 14:20:00,127.21,127.3,127.11,127.18,46704.0,107.5143,107.5904,107.4298,107.4889,46704.0
2019-07-25 14:25:00,127.2,127.23,127.08,127.1,38771.0,107.5058,107.5312,107.4044,107.4213,38771.0
2019-07-25 14:30:00,127.1,127.11,126.95,126.95,41728.0,107.4213,107.4298,107.2946,107.2946,41728.0
2019-07-25 14:35:00,126.96,127.04,126.89,126.94,47937.0,107.303,107.3706,107.2438,107.2861,47937.0
2019-07-25 14:40:00,126.93,127.03,126.9,127.03,25444.0,107.2776,107.3622,107.2523,107.3622,25444.0
2019-07-25 14:45:00,127.02,127.1,126.85,126.93,32248.0,107.3537,107.4213,107.21,107.2776,32248.0
2019-07-25 14:50:00,126.92,126.96,126.82,126.9,34714.0,107.2692,107.303,107.1847,107.2523,34714.0
2019-07-25 14:55:00,126.89,127.17,126.87,127.1,25421.0,107.2438,107.4805,107.2269,107.4213,25421.0
2019-07-25 15:00:00,127.09,127.36,127.04,127.27,54173.0,107.4129,107.6411,107.3706,107.565,54173.0
2019-07-25 15:05:00,127.27,127.36,127.21,127.21,51943.0,107.565,107.6411,107.5143,107.5143,51943.0
2019-07-25 15:10:00,127.2,127.3,127.16,127.3,50118.0,107.5058,107.5904,107.472,107.5904,50118.0
2019-07-25 15:15:00,127.3,127.35,127.23,127.32,60180.0,107.5904,107.6326,107.5312,107.6073,60180.0
2019-07-25 15:20:00,127.32,127.53,127.28,127.48,64576.0,107.6073,107.7848,107.5735,107.7425,64576.0
2019-07-25 15:25:00,127.48,127.62,127.48,127.54,61222.0,107.7425,107.8608,107.7425,107.7932,61222.0
2019-07-25 15:30:00,127.55,127.72,127.54,127.62,106824.0,107.8017,107.9453,107.7932,107.8608,106824.0
2019-07-25 15:35:00,127.62,127.65,127.3,127.3,109323.0,107.8608,107.8862,107.5904,107.5904,109323.0
2019-07-25 15:40:00,127.3,127.5,127.25,127.42,100635.0,107.5904,107.7594,107.5481,107.6918,100635.0
2019-07-25 15:45:00,127.41,127.49,127.33,127.39,112457.0,107.6833,107.7509,107.6157,107.6664,112457.0
2019-07-25 15:50:00,127.39,127.49,127.35,127.48,184899.0,107.6664,107.7509,107.6326,107.7425,184899.0
2019-07-25 15:55:00,127.48,127.48,126.98,127.37,398514.0,107.7425,107.7425,107.3199,107.6495,398514.0
2019-07-26 09:30:00,127.75,128.36,127.37,127.48,131233.0,107.9707,108.4862,107.6495,107.7425,131233.0
2019-07-26 09:35:00,127.5,127.81,127.3,127.49,37704.0,107.7594,108.0214,107.5904,107.7509,37704.0
2019-07-26 09:40:00,127.53,127.95,127.52,127.87,44822.0,107.7848,108.1397,107.7763,108.0721,44822.0
2019-07-26 09:45:00,127.9,127.9,127.57,127.76,80701.0,108.0975,108.0975,107.8186,107.9791,80701.0
2019-07-26 09:50:00,127.78,128.43,127.76,128.37,80620.0,107.996,108.5454,107.9791,108.4947,80620.0
2019-07-26 09:55:00,128.35,128.39,128.15,128.25,23885.0,108.4778,108.5116,108.3088,108.3933,23885.0
2019-07-26 10:00:00,128.24,128.84,128.23,128.83,78766.0,108.3848,108.8919,108.3764,108.8835,78766.0
2019-07-26 10:05:00,128.8,128.93,128.71,128.73,43870.0,108.8581,108.968,108.7821,108.799,43870.0
2019-07-26 10:10:00,128.74,128.93,128.72,128.82,49215.0,108.8074,108.968,108.7905,108.875,49215.0
2019-07-26 10:15:00,128.82,128.87,128.57,128.75,55916.0,108.875,108.9173,108.6637,108.8159,55916.0
2019-07-26 10:20:00,128.74,128.78,128.55,128.56,34415.0,108.8074,108.8412,108.6468,108.6553,34415.0
2019-07-26 10:25:00,128.56,128.7,128.45,128.45,32775.0,108.6553,108.7736,108.5623,108.5623,32775.0
2019-07-26 10:30:00,128.45,128.47,128.12,128.44,58919.0,108.5623,108.5792,108.2834,108.5539,58919.0
2019-07-26 10:35:00,128.43,128.54,128.27,128.4,82202.0,108.5454,108.6384,108.4102,108.5201,82202.0
2019-07-26 10:40:00,128.38,128.46,128.26,128.32,36019.0,108.5031,108.5708,108.4017,108.4524,36019.0
2019-07-26 10:45:00,128.3,128.38,128.2,128.28,78405.0,108.4355,108.5031,108.351,108.4186,78405.0
2019-07-26 10:50:00,128.27,128.45,128.24,128.41,28071.0,108.4102,108.5623,108.3848,108.5285,28071.0
2019-07-26 10:55:00,128.41,128.68,128.4,128.6,33816.0,108.5285,108.7567,108.5201,108.6891,33816.0
2019-07-26 11:00:00,128.59,128.75,128.55,128.75,22679.0,108.6806,108.8159,108.6468,108.8159,22679.0
2019-07-26 11:05:00,128.76,128.78,128.37,128.4,42833.0,108.8243,108.8412,108.4947,108.5201,42833.0
2019-07-26 11:10:00,128.41,128.5,128.16,128.18,39842.0,108.5285,108.6046,108.3172,108.3341,39842.0
2019-07-26 11:15:00,128.19,128.42,128.18,128.23,68131.0,108.3426,108.537,108.3341,108.3764,68131.0
2019-07-26 11:20:00,128.25,128.42,128.2,128.33,13750.0,108.3933,108.537,108.351,108.4609,13750.0
2019-07-26 11:25:00,128.37,128.45,128.35,128.41,15063.0,108.4947,108.5623,108.4778,108.5285,15063.0
2019-07-26 11:30:00,128.41,128.44,128.27,128.3,23336.0,108.5285,108.5539,108.4102,108.4355,23336.0
2019-07-26 11:35:00,128.27,128.35,128.26,128.29,19176.0,108.4102,108.4778,108.4017,108.4271,19176.0
2019-07-26 11:40:00,128.29,128.32,128.17,128.18,38472.0,108.4271,108.4524,108.3257,108.3341,38472.0
2019-07-26 11:45:00,128.18,128.27,128.07,128.14,15762.0,108.3341,108.4102,108.2411,108.3003,15762.0
2019-07-26 11:50:00,128.13,128.32,128.09,128.32,11967.0,108.2919,108.4524,108.258,108.4524,11967.0
2019-07-26 11:55:00,128.3,128.36,128.17,128.3,19143.0,108.4355,108.4862,108.3257,108.4355,19143.0
2019-07-26 12:00:00,128.31,128.38,128.24,128.28,19949.0,108.444,108.5031,108.3848,108.4186,19949.0
2019-07-26 12:05:00,128.29,128.34,128.19,128.22,50916.0,108.4271,108.4693,108.3426,108.3679,50916.0
2019-07-26 12:10:00,128.23,128.33,128.16,128.2,47567.0,108.3764,108.4609,108.3172,108.351,47567.0
2019-07-26 12:15:00,128.19,128.23,127.99,127.99,18255.0,108.3426,108.3764,108.1735,108.1735,18255.0
2019-07-26 12:20:00,127.98,128.19,127.94,128.18,30655.0,108.1651,108.3426,108.1313,108.3341,30655.0
2019-07-26 12:25:00,128.18,128.2,128.1,128.14,87602.0,108.3341,108.351,108.2665,108.3003,87602.0
2019-07-26 12:30:00,128.14,128.14,127.94,127.94,30354.0,108.3003,108.3003,108.1313,108.1313,30354.0
2019-07-26 12:35:00,127.94,128.0,127.91,128.0,24552.0,108.1313,108.182,108.1059,108.182,24552.0
2019-07-26 12:40:00,127.99,128.0,127.79,127.91,65158.0,108.1735,108.182,108.0045,108.1059,65158.0
2019-07-26 12:45:00,127.93,128.01,127.87,127.9,24004.0,108.1228,108.1904,108.0721,108.0975,24004.0
2019-07-26 12:50:00,127.91,127.98,127.89,127.98,18284.0,108.1059,108.1651,108.089,108.1651,18284.0
2019-07-26 12:55:00,127.98,128.0,127.84,127.88,37108.0,108.1651,108.182,108.0468,108.0806,37108.0
2019-07-26 13:00:00,127.88,127.9,127.77,127.84,64746.0,108.0806,108.0975,107.9876,108.0468,64746.0
2019-07-26 13:05:00,127.83,127.88,127.79,127.87,53824.0,108.0383,108.0806,108.0045,108.0721,53824.0
2019-07-26 13:10:00,127.88,128.23,127.88,128.22,50707.0,108.0806,108.3764,108.0806,108.3679,50707.0
2019-07-26 13:15:00,128.23,128.3,128.1,128.22,20719.0,108.3764,108.4355,108.2665,108.3679,20719.0
2019-07-26 13:20:00,128.22,128.36,128.18,128.27,22935.0,108.3679,108.4862,108.3341,108.4102,22935.0
2019-07-26 13:25:00,128.25,128.28,128.13,128.14,16530.0,108.3933,108.4186,108.2919,108.3003,16530.0
2019-07-26 13:30:00,128.15,128.22,128.13,128.18,12372.0,108.3088,108.3679,108.2919,108.3341,12372.0
2019-07-26 13:35:00,128.18,128.3,128.18,128.25,12831.0,108.3341,108.4355,108.3341,108.3933,12831.0
2019-07-26 13:40:00,128.29,128.29,128.21,128.21,12315.0,108.4271,108.4271,108.3595,108.3595,12315.0
2019-07-26 13:45:00,128.19,128.23,128.12,128.17,13771.0,108.3426,108.3764,108.2834,108.3257,13771.0
2019-07-26 13:50:00,128.16,128.2,128.08,128.1,14994.0,108.3172,108.351,108.2496,108.2665,14994.0
2019-07-26 13:55:00,128.12,128.15,128.06,128.13,24090.0,108.2834,108.3088,108.2327,108.2919,24090.0
2019-07-26 14:00:00,128.12,128.17,128.04,128.06,13935.0,108.2834,108.3257,108.2158,108.2327,13935.0
2019-07-26 14:05:00,128.06,128.1,128.0,128.07,19347.0,108.2327,108.2665,108.182,108.2411,19347.0
2019-07-26 14:10:00,128.08,128.26,128.07,128.26,18012.0,108.2496,108.4017,108.2411,108.4017,18012.0
2019-07-26 14:15:00,128.26,128.35,128.26,128.32,17319.0,108.4017,108.4778,108.4017,108.4524,17319.0
2019-07-26 14:20:00,128.31,128.34,128.21,128.21,23297.0,108.444,108.4693,108.3595,108.3595,23297.0
2019-07-26 14:25:00,128.24,128.26,128.17,128.21,16236.0,108.3848,108.4017,108.3257,108.3595,16236.0
2019-07-26 14:30:00,128.22,128.27,128.19,128.26,23156.0,108.3679,108.4102,108.3426,108.4017,23156.0
2019-07-26 14:35:00,128.24,128.33,128.21,128.25,21421.0,108.3848,108.4609,108.3595,108.3933,21421.0
2019-07-26 14:40:00,128.25,128.37,128.25,128.32,14994.0,108.3933,108.4947,108.3933,108.4524,14994.0
2019-07-26 14:45:00,128.31,128.35,128.21,128.32,77946.0,108.444,108.4778,108.3595,108.4524,77946.0
2019-07-26 14:50:00,128.32,128.42,128.3,128.37,43332.0,108.4524,108.537,108.4355,108.4947,43332.0
2019-07-26 14:55:00,128.35,128.41,128.35,128.38,14666.0,108.4778,108.5285,108.4778,108.5031,14666.0
2019-07-26 15:00:00,128.39,128.4,128.28,128.4,26701.0,108.5116,108.5201,108.4186,108.5201,26701.0
2019-07-26 15:05:00,128.41,128.42,128.18,128.21,44015.0,108.5285,108.537,108.3341,108.3595,44015.0
2019-07-26 15:10:00,128.22,128.34,128.2,128.28,24735.0,108.3679,108.4693,108.351,108.4186,24735.0
2019-07-26 15:15:00,128.28,128.33,128.22,128.28,21368.0,108.4186,108.4609,108.3679,108.4186,21368.0
2019-07-26 15:20:00,128.28,128.28,128.06,128.09,25145.0,108.4186,108.4186,108.2327,108.258,25145.0
2019-07-26 15:25:00,128.08,128.09,128.01,128.08,19161.0,108.2496,108.258,108.1904,108.2496,19161.0
2019-07-26 15:30:00,128.09,128.27,128.08,128.21,40040.0,108.258,108.4102,108.2496,108.3595,40040.0
2019-07-26 15:35:00,128.21,128.27,128.17,128.26,28184.0,108.3595,108.4102,108.3257,108.4017,28184.0
2019-07-26 15:40:00,128.27,128.31,128.19,128.24,25881.0,108.4102,108.444,108.3426,108.3848,25881.0
2019-07-26 15:45:00,128.24,128.25,128.19,128.22,46812.0,108.3848,108.3933,108.3426,108.3679,46812.0
2019-07-26 15:50:00,128.22,128.25,128.13,128.2,107448.0,108.3679,108.3933,108.2919,108.351,107448.0
2019-07-26 15:55:00,128.21,128.32,128.1,128.15,256279.0,108.3595,108.4524,108.2665,108.3088,256279.0
2019-07-29 09:30:00,128.17,128.4,127.93,128.21,162573.0,108.3257,108.5201,108.1228,108.3595,162573.0
2019-07-29 09:35:00,128.2,128.76,128.15,128.54,113721.0,108.351,108.8243,108.3088,108.6384,113721.0
2019-07-29 09:40:00,128.5,128.57,128.24,128.36,52935.0,108.6046,108.6637,108.3848,108.4862,52935.0
2019-07-29 09:45:00,128.42,128.89,128.26,128.86,79427.0,108.537,108.9342,108.4017,108.9088,79427.0
2019-07-29 09:50:00,128.86,129.25,128.77,129.16,129010.0,108.9088,109.2384,108.8328,109.1624,129010.0
2019-07-29 09:55:00,129.17,129.17,128.61,128.67,59125.0,109.1708,109.1708,108.6975,108.7482,59125.0
2019-07-29 10:00:00,128.64,128.66,128.39,128.49,40261.0,108.7229,108.7398,108.5116,108.5961,40261.0
2019-07-29 10:05:00,128.5,128.5,128.08,128.19,81858.0,108.6046,108.6046,108.2496,108.3426,81858.0
2019-07-29 10:10:00,128.17,128.41,128.11,128.32,47338.0,108.3257,108.5285,108.275,108.4524,47338.0
2019-07-29 10:15:00,128.34,128.43,128.1,128.23,54605.0,108.4693,108.5454,108.2665,108.3764,54605.0
2019-07-29 10:20:00,128.22,128.8,128.13,128.77,52437.0,108.3679,108.8581,108.2919,108.8328,52437.0
2019-07-29 10:25:00,128.79,128.97,128.76,128.92,74753.0,108.8497,109.0018,108.8243,108.9595,74753.0
2019-07-29 10:30:00,128.91,129.09,128.86,129.07,81775.0,108.9511,109.1032,108.9088,109.0863,81775.0
2019-07-29 10:35:00,129.07,129.07,128.66,128.66,41280.0,109.0863,109.0863,108.7398,108.7398,41280.0
2019-07-29 10:40:00,128.66,128.94,128.63,128.91,29172.0,108.7398,108.9764,108.7144,108.9511,29172.0
2019-07-29 10:45:00,128.89,129.17,128.85,129.17,48611.0,108.9342,109.1708,108.9004,109.1708,48611.0
2019-07-29 10:50:00,129.18,129.21,128.9,128.96,44325.0,109.1793,109.2046,108.9426,108.9933,44325.0
2019-07-29 10:55:00,128.98,129.01,128.89,128.97,27035.0,109.0103,109.0356,108.9342,109.0018,27035.0
2019-07-29 11:00:00,128.98,129.03,128.89,128.92,33857.0,109.0103,109.0525,108.9342,108.9595,33857.0
2019-07-29 11:05:00,128.92,129.02,128.9,128.91,24399.0,108.9595,109.0441,108.9426,108.9511,24399.0
2019-07-29 11:10:00,128.9,129.06,128.88,129.01,28977.0,108.9426,109.0779,108.9257,109.0356,28977.0
2019-07-29 11:15:00,128.99,129.12,128.88,129.05,14127.0,109.0187,109.1286,108.9257,109.0694,14127.0
2019-07-29 11:20:00,129.06,129.25,129.04,129.21,24320.0,109.0779,109.2384,109.061,109.2046,24320.0
2019-07-29 11:25:00,129.22,129.36,129.19,129.36,43253.0,109.2131,109.3314,109.1877,109.3314,43253.0
2019-07-29 11:30:00,129.37,129.42,129.3,129.33,61379.0,109.3399,109.3821,109.2807,109.3061,61379.0
2019-07-29 11:35:00,129.32,129.51,129.32,129.49,42142.0,109.2976,109.4582,109.2976,109.4413,42142.0
2019-07-29 11:40:00,129.51,129.57,129.45,129.51,24591.0,109.4582,109.5089,109.4075,109.4582,24591.0
2019-07-29 11:45:00,129.52,129.64,129.44,129.53,37062.0,109.4666,109.5681,109.399,109.4751,37062.0
2019-07-29 11:50:00,129.51,129.57,129.44,129.53,43088.0,109.4582,109.5089,109.399,109.4751,43088.0
2019-07-29 11:55:00,129.57,129.7,129.52,129.62,16878.0,109.5089,109.6188,109.4666,109.5512,16878.0
2019-07-29 12:00:00,129.6,129.64,129.5,129.52,30344.0,109.5343,109.5681,109.4497,109.4666,30344.0
2019-07-29 12:05:00,129.53,129.62,129.53,129.59,22457.0,109.4751,109.5512,109.4751,109.5258,22457.0
2019-07-29 12:10:00,129.6,129.65,129.42,129.52,35255.0,109.5343,109.5765,109.3821,109.4666,35255.0
2019-07-29 12:15:00,129.52,129.52,129.33,129.47,22448.0,109.4666,109.4666,109.3061,109.4244,22448.0
2019-07-29 12:20:00,129.47,129.66,129.43,129.66,29205.0,109.4244,109.585,109.3906,109.585,29205.0
2019-07-29 12:25:00,129.67,129.68,129.53,129.68,19083.0,109.5934,109.6019,109.4751,109.6019,19083.0
2019-07-29 12:30:00,129.68,129.76,129.65,129.74,20307.0,109.6019,109.6695,109.5765,109.6526,20307.0
2019-07-29 12:35:00,129.74,129.76,129.64,129.71,18523.0,109.6526,109.6695,109.5681,109.6272,18523.0
2019-07-29 12:40:00,129.72,129.76,129.7,129.75,17326.0,109.6357,109.6695,109.6188,109.661,17326.0
2019-07-29 12:45:00,129.74,129.78,129.7,129.7,33406.0,109.6526,109.6864,109.6188,109.6188,33406.0
2019-07-29 12:50:00,129.7,129.72,129.64,129.72,17136.0,109.6188,109.6357,109.5681,109.6357,17136.0
2019-07-29 12:55:00,129.71,129.88,129.71,129.86,23617.0,109.6272,109.7709,109.6272,109.754,23617.0
2019-07-29 13:00:00,129.86,129.99,129.84,129.91,50159.0,109.754,109.8639,109.7371,109.7963,50159.0
2019-07-29 13:05:00,129.92,130.0,129.84,129.98,112948.0,109.8047,109.8723,109.7371,109.8554,112948.0
2019-07-29 13:10:00,129.99,130.0,129.87,129.93,84600.0,109.8639,109.8723,109.7625,109.8132,84600.0
2019-07-29 13:15:00,129.91,129.98,129.9,129.96,19270.0,109.7963,109.8554,109.7878,109.8385,19270.0
2019-07-29 13:20:00,129.96,130.0,129.91,129.96,65640.0,109.8385,109.8723,109.7963,109.8385,65640.0
2019-07-29 13:25:00,129.97,129.97,129.91,129.95,28106.0,109.847,109.847,109.7963,109.8301,28106.0
2019-07-29 13:30:00,129.94,130.15,129.93,130.08,41955.0,109.8216,109.9991,109.8132,109.9399,41955.0
2019-07-29 13:35:00,130.08,130.09,129.99,130.04,15182.0,109.9399,109.9484,109.8639,109.9061,15182.0
2019-07-29 13:40:00,130.05,130.05,129.99,130.0,39310.0,109.9146,109.9146,109.8639,109.8723,39310.0
2019-07-29 13:45:00,130.0,130.04,129.95,130.0,30113.0,109.8723,109.9061,109.8301,109.8723,30113.0
2019-07-29 13:50:00,129.99,130.01,129.91,129.91,34755.0,109.8639,109.8808,109.7963,109.7963,34755.0
2019-07-29 13:55:00,129.91,129.97,129.9,129.91,25222.0,109.7963,109.847,109.7878,109.7963,25222.0
2019-07-29 14:00:00,129.91,129.93,129.8,129.81,41224.0,109.7963,109.8132,109.7033,109.7117,41224.0
2019-07-29 14:05:00,129.81,130.01,129.67,130.0,104675.0,109.7117,109.8808,109.5934,109.8723,104675.0
2019-07-29 14:10:00,129.99,130.0,129.9,129.93,34888.0,109.8639,109.8723,109.7878,109.8132,34888.0
2019-07-29 14:15:00,129.92,129.97,129.86,129.91,40366.0,109.8047,109.847,109.754,109.7963,40366.0
2019-07-29 14:20:00,129.9,130.08,129.85,130.06,41512.0,109.7878,109.9399,109.7456,109.923,41512.0
2019-07-29 14:25:00,130.07,130.16,130.02,130.13,18797.0,109.9315,110.0076,109.8892,109.9822,18797.0
2019-07-29 14:30:00,130.12,130.24,130.09,130.24,24061.0,109.9737,110.0752,109.9484,110.0752,24061.0
2019-07-29 14:35:00,130.23,130.23,130.12,130.19,19113.0,110.0667,110.0667,109.9737,110.0329,19113.0
2019-07-29 14:40:00,130.17,130.19,130.13,130.15,20046.0,110.016,110.0329,109.9822,109.9991,20046.0
2019-07-29 14:45:00,130.14,130.2,130.11,130.2,22826.0,109.9907,110.0414,109.9653,110.0414,22826.0
2019-07-29 14:50:00,130.21,130.37,130.2,130.23,82942.0,110.0498,110.185,110.0414,110.0667,82942.0
2019-07-29 14:55:00,130.23,130.26,130.09,130.12,30697.0,110.0667,110.0921,109.9484,109.9737,30697.0
2019-07-29 15:00:00,130.12,130.15,130.08,130.1,21487.0,109.9737,109.9991,109.9399,109.9568,21487.0
2019-07-29 15:05:00,130.1,130.16,130.07,130.15,16721.0,109.9568,110.0076,109.9315,109.9991,16721.0
2019-07-29 15:10:00,130.14,130.15,130.08,130.14,31393.0,109.9907,109.9991,109.9399,109.9907,31393.0
2019-07-29 15:15:00,130.13,130.19,130.11,130.19,28545.0,109.9822,110.0329,109.9653,110.0329,28545.0
2019-07-29 15:20:00,130.19,130.2,130.11,130.2,42619.0,110.0329,110.0414,109.9653,110.0414,42619.0
2019-07-29 15:25:00,130.19,130.2,130.11,130.18,29604.0,110.0329,110.0414,109.9653,110.0245,29604.0
2019-07-29 15:30:00,130.18,130.21,130.1,130.2,58173.0,110.0245,110.0498,109.9568,110.0414,58173.0
2019-07-29 15:35:00,130.21,130.29,130.19,130.25,56750.0,110.0498,110.1174,110.0329,110.0836,56750.0
2019-07-29 15:40:00,130.24,130.37,130.23,130.31,51014.0,110.0752,110.185,110.0667,110.1343,51014.0
2019-07-29 15:45:00,130.31,130.31,130.16,130.2,47522.0,110.1343,110.1343,110.0076,110.0414,47522.0
2019-07-29 15:50:00,130.2,130.21,130.13,130.18,69421.0,110.0414,110.0498,109.9822,110.0245,69421.0
2019-07-29 15:55:00,130.19,130.19,129.94,129.96,143320.0,110.0329,110.0329,109.8216,109.8385,143320.0
2019-07-30 09:30:00,128.22,128.4,127.7,128.29,141649.0,109.0171,109.1701,108.575,109.0766,141649.0
2019-07-30 09:35:00,128.25,128.84,128.21,128.74,54793.0,109.0426,109.5442,109.0086,109.4592,54793.0
2019-07-30 09:40:00,128.71,128.87,128.39,128.57,42309.0,109.4337,109.5697,109.1616,109.3147,42309.0
2019-07-30 09:45:00,128.63,128.7,128.45,128.7,40127.0,109.3657,109.4252,109.2126,109.4252,40127.0
2019-07-30 09:50:00,128.7,128.75,128.11,128.16,51079.0,109.4252,109.4677,108.9236,108.9661,51079.0
2019-07-30 09:55:00,128.15,128.25,127.8,127.8,56346.0,108.9576,109.0426,108.66,108.66,56346.0
2019-07-30 10:00:00,127.77,128.17,127.71,128.13,47178.0,108.6345,108.9746,108.5835,108.9406,47178.0
2019-07-30 10:05:00,128.14,128.14,127.91,127.96,21001.0,108.9491,108.9491,108.7535,108.796,21001.0
2019-07-30 10:10:00,128.0,128.0,127.69,127.92,26057.0,108.83,108.83,108.5665,108.762,26057.0
2019-07-30 10:15:00,127.9,128.2,127.9,128.13,30226.0,108.745,109.0001,108.745,108.9406,30226.0
2019-07-30 10:20:00,128.12,128.18,127.98,128.02,19315.0,108.9321,108.9831,108.813,108.847,19315.0
2019-07-30 10:25:00,128.01,128.19,128.01,128.06,15563.0,108.8385,108.9916,108.8385,108.881,15563.0
2019-07-30 10:30:00,128.07,128.2,128.03,128.05,17142.0,108.8895,109.0001,108.8555,108.8725,17142.0
2019-07-30 10:35:00,128.08,128.13,127.99,128.08,20052.0,108.8981,108.9406,108.8215,108.8981,20052.0
2019-07-30 10:40:00,128.08,128.12,127.89,127.89,25617.0,108.8981,108.9321,108.7365,108.7365,25617.0
2019-07-30 10:45:00,127.87,127.94,127.73,127.76,18122.0,108.7195,108.779,108.6005,108.626,18122.0
2019-07-30 10:50:00,127.76,127.95,127.69,127.83,19640.0,108.626,108.7875,108.5665,108.6855,19640.0
2019-07-30 10:55:00,127.82,127.87,127.73,127.81,11911.0,108.677,108.7195,108.6005,108.6685,11911.0
2019-07-30 11:00:00,127.84,128.06,127.75,127.77,14896.0,108.694,108.881,108.6175,108.6345,14896.0
2019-07-30 11:05:00,127.77,127.92,127.74,127.9,14400.0,108.6345,108.762,108.609,108.745,14400.0
2019-07-30 11:10:00,127.91,128.01,127.87,127.94,15817.0,108.7535,108.8385,108.7195,108.779,15817.0
2019-07-30 11:15:00,127.92,127.98,127.78,127.81,23660.0,108.762,108.813,108.643,108.6685,23660.0
2019-07-30 11:20:00,127.82,128.07,127.82,128.07,17167.0,108.677,108.8895,108.677,108.8895,17167.0
2019-07-30 11:25:00,128.06,128.07,127.69,127.71,32037.0,108.881,108.8895,108.5665,108.5835,32037.0
2019-07-30 11:30:00,127.71,127.96,127.66,127.83,26873.0,108.5835,108.796,108.541,108.6855,26873.0
2019-07-30 11:35:00,127.82,127.93,127.8,127.9,15270.0,108.677,108.7705,108.66,108.745,15270.0
2019-07-30 11:40:00,127.93,128.06,127.93,127.95,25081.0,108.7705,108.881,108.7705,108.7875,25081.0
2019-07-30 11:45:00,127.96,127.99,127.62,127.67,22878.0,108.796,108.8215,108.5069,108.5495,22878.0
2019-07-30 11:50:00,127.67,127.72,127.56,127.66,14673.0,108.5495,108.592,108.4559,108.541,14673.0
2019-07-30 11:55:00,127.68,127.72,127.57,127.59,49757.0,108.558,108.592,108.4644,108.4814,49757.0
2019-07-30 12:00:00,127.55,127.73,127.49,127.7,60953.0,108.4474,108.6005,108.3964,108.575,60953.0
2019-07-30 12:05:00,127.68,127.82,127.65,127.79,22169.0,108.558,108.677,108.5324,108.6515,22169.0
2019-07-30 12:10:00,127.78,127.87,127.78,127.84,16172.0,108.643,108.7195,108.643,108.694,16172.0
2019-07-30 12:15:00,127.83,127.88,127.76,127.83,16598.0,108.6855,108.728,108.626,108.6855,16598.0
2019-07-30 12:20:00,127.83,127.86,127.71,127.82,34124.0,108.6855,108.711,108.5835,108.677,34124.0
2019-07-30 12:25:00,127.82,127.84,127.7,127.76,17113.0,108.677,108.694,108.575,108.626,17113.0
2019-07-30 12:30:00,127.78,127.84,127.74,127.83,15968.0,108.643,108.694,108.609,108.6855,15968.0
2019-07-30 12:35:00,127.82,127.86,127.8,127.84,12389.0,108.677,108.711,108.66,108.694,12389.0
2019-07-30 12:40:00,127.85,127.98,127.84,127.96,21621.0,108.7025,108.813,108.694,108.796,21621.0
2019-07-30 12:45:00,127.96,128.0,127.91,127.99,18173.0,108.796,108.83,108.7535,108.8215,18173.0
2019-07-30 12:50:00,127.98,127.99,127.86,127.9,11829.0,108.813,108.8215,108.711,108.745,11829.0
2019-07-30 12:55:00,127.9,128.02,127.86,127.98,18224.0,108.745,108.847,108.711,108.813,18224.0
2019-07-30 13:00:00,127.98,128.16,127.97,128.1,42204.0,108.813,108.9661,108.8045,108.9151,42204.0
2019-07-30 13:05:00,128.1,128.12,128.02,128.02,23698.0,108.9151,108.9321,108.847,108.847,23698.0
2019-07-30 13:10:00,128.02,128.2,127.98,128.13,35185.0,108.847,109.0001,108.813,108.9406,35185.0
2019-07-30 13:15:00,128.11,128.17,128.1,128.14,10996.0,108.9236,108.9746,108.9151,108.9491,10996.0
2019-07-30 13:20:00,128.15,128.23,128.14,128.22,21969.0,108.9576,109.0256,108.9491,109.0171,21969.0
2019-07-30 13:25:00,128.19,128.25,128.18,128.21,15033.0,108.9916,109.0426,108.9831,109.0086,15033.0
2019-07-30 13:30:00,128.22,128.31,128.19,128.27,18252.0,109.0171,109.0936,108.9916,109.0596,18252.0
2019-07-30 13:35:00,128.26,128.32,128.23,128.29,16210.0,109.0511,109.1021,109.0256,109.0766,16210.0
2019-07-30 13:40:00,128.29,128.4,128.29,128.36,29801.0,109.0766,109.1701,109.0766,109.1361,29801.0
2019-07-30 13:45:00,128.36,128.43,128.34,128.36,16813.0,109.1361,109.1956,109.1191,109.1361,16813.0
2019-07-30 13:50:00,128.35,128.4,128.35,128.37,24254.0,109.1276,109.1701,109.1276,109.1446,24254.0
2019-07-30 13:55:00,128.38,128.42,128.31,128.39,14710.0,109.1531,109.1871,109.0936,109.1616,14710.0
2019-07-30 14:00:00,128.39,128.71,128.38,128.69,30316.0,109.1616,109.4337,109.1531,109.4167,30316.0
2019-07-30 14:05:00,128.69,128.74,128.59,128.64,31590.0,109.4167,109.4592,109.3317,109.3742,31590.0
2019-07-30 14:10:00,128.65,128.78,128.61,128.77,27870.0,109.3827,109.4932,109.3487,109.4847,27870.0
2019-07-30 14:15:00,128.76,128.79,128.71,128.74,34474.0,109.4762,109.5017,109.4337,109.4592,34474.0
2019-07-30 14:20:00,128.77,128.8,128.67,128.67,42540.0,109.4847,109.5102,109.3997,109.3997,42540.0
2019-07-30 14:25:00,128.66,128.66,128.5,128.59,27842.0,109.3912,109.3912,109.2551,109.3317,27842.0
2019-07-30 14:30:00,128.58,128.62,128.55,128.59,16550.0,109.3232,109.3572,109.2977,109.3317,16550.0
2019-07-30 14:35:00,128.58,128.73,128.54,128.71,21125.0,109.3232,109.4507,109.2892,109.4337,21125.0
2019-07-30 14:40:00,128.71,128.74,128.67,128.69,26679.0,109.4337,109.4592,109.3997,109.4167,26679.0
2019-07-30 14:45:00,128.7,128.93,128.68,128.88,37067.0,109.4252,109.6207,109.4082,109.5782,37067.0
2019-07-30 14:50:00,128.88,128.91,128.81,128.89,43842.0,109.5782,109.6037,109.5187,109.5867,43842.0
2019-07-30 14:55:00,128.89,128.9,128.81,128.84,30023.0,109.5867,109.5952,109.5187,109.5442,30023.0
2019-07-30 15:00:00,128.83,128.97,128.75,128.8,25947.0,109.5357,109.6548,109.4677,109.5102,25947.0
2019-07-30 15:05:00,128.81,128.81,128.62,128.63,20819.0,109.5187,109.5187,109.3572,109.3657,20819.0
2019-07-30 15:10:00,128.63,128.7,128.62,128.69,24106.0,109.3657,109.4252,109.3572,109.4167,24106.0
2019-07-30 15:15:00,128.69,128.74,128.67,128.71,27998.0,109.4167,109.4592,109.3997,109.4337,27998.0
2019-07-30 15:20:00,128.71,128.73,128.51,128.58,37190.0,109.4337,109.4507,109.2637,109.3232,37190.0
2019-07-30 15:25:00,128.56,128.63,128.54,128.56,23553.0,109.3062,109.3657,109.2892,109.3062,23553.0
2019-07-30 15:30:00,128.56,128.63,128.56,128.59,26587.0,109.3062,109.3657,109.3062,109.3317,26587.0
2019-07-30 15:35:00,128.58,128.59,128.42,128.47,28949.0,109.3232,109.3317,109.1871,109.2296,28949.0
2019-07-30 15:40:00,128.48,128.48,128.35,128.38,42664.0,109.2381,109.2381,109.1276,109.1531,42664.0
2019-07-30 15:45:00,128.38,128.52,128.36,128.51,46520.0,109.1531,109.2722,109.1361,109.2637,46520.0
2019-07-30 15:50:00,128.51,128.55,128.37,128.42,63467.0,109.2637,109.2977,109.1446,109.1871,63467.0
2019-07-30 15:55:00,128.41,128.57,128.22,128.54,207863.0,109.1786,109.3147,109.0171,109.2892,207863.0
2019-07-31 09:30:00,127.85,128.23,127.6,127.92,123881.0,108.7025,109.0256,108.4899,108.762,123881.0
2019-07-31 09:35:00,127.93,128.26,127.65,127.81,47165.0,108.7705,109.0511,108.5324,108.6685,47165.0
2019-07-31 09:40:00,127.81,128.09,127.7,128.07,39535.0,108.6685,108.9066,108.575,108.8895,39535.0
2019-07-31 09:45:00,128.08,128.42,128.04,128.37,65345.0,108.8981,109.1871,108.864,109.1446,65345.0
2019-07-31 09:50:00,128.33,128.57,128.22,128.48,38005.0,109.1106,109.3147,109.0171,109.2381,38005.0
2019-07-31 09:55:00,128.48,128.51,128.14,128.29,32941.0,109.2381,109.2637,108.9491,109.0766,32941.0
2019-07-31 10:00:00,128.28,128.29,128.03,128.04,49625.0,109.0681,109.0766,108.8555,108.864,49625.0
2019-07-31 10:05:00,128.02,128.2,127.98,128.14,31024.0,108.847,109.0001,108.813,108.9491,31024.0
2019-07-31 10:10:00,128.14,128.25,128.08,128.18,38173.0,108.9491,109.0426,108.8981,108.9831,38173.0
2019-07-31 10:15:00,128.19,128.23,127.99,128.13,51308.0,108.9916,109.0256,108.8215,108.9406,51308.0
2019-07-31 10:20:00,128.13,128.13,127.87,128.01,46643.0,108.9406,108.9406,108.7195,108.8385,46643.0
2019-07-31 10:25:00,128.0,128.04,127.91,127.91,41674.0,108.83,108.864,108.7535,108.7535,41674.0
2019-07-31 10:30:00,127.91,127.98,127.61,127.65,51868.0,108.7535,108.813,108.4984,108.5324,51868.0
2019-07-31 10:35:00,127.64,127.65,127.53,127.56,44447.0,108.5239,108.5324,108.4304,108.4559,44447.0
2019-07-31 10:40:00,127.56,127.6,127.43,127.46,35029.0,108.4559,108.4899,108.3454,108.3709,35029.0
2019-07-31 10:45:00,127.44,127.49,127.33,127.35,32651.0,108.3539,108.3964,108.2604,108.2774,32651.0
2019-07-31 10:50:00,127.34,127.34,127.06,127.08,76425.0,108.2689,108.2689,108.0308,108.0478,76425.0
2019-07-31 10:55:00,127.08,127.34,127.08,127.32,43566.0,108.0478,108.2689,108.0478,108.2519,43566.0
2019-07-31 11:00:00,127.3,127.36,127.21,127.33,25581.0,108.2349,108.2859,108.1583,108.2604,25581.0
2019-07-31 11:05:00,127.35,127.44,127.3,127.44,25382.0,108.2774,108.3539,108.2349,108.3539,25382.0
2019-07-31 11:10:00,127.43,127.57,127.43,127.5,31024.0,108.3454,108.4644,108.3454,108.4049,31024.0
2019-07-31 11:15:00,127.49,127.66,127.41,127.62,29736.0,108.3964,108.541,108.3284,108.5069,29736.0
2019-07-31 11:20:00,127.64,127.72,127.62,127.68,20480.0,108.5239,108.592,108.5069,108.558,20480.0
2019-07-31 11:25:00,127.7,127.72,127.52,127.55,23159.0,108.575,108.592,108.4219,108.4474,23159.0
2019-07-31 11:30:00,127.54,127.62,127.48,127.55,25671.0,108.4389,108.5069,108.3879,108.4474,25671.0
2019-07-31 11:35:00,127.54,127.58,127.46,127.47,25314.0,108.4389,108.4729,108.3709,108.3794,25314.0
2019-07-31 11:40:00,127.46,127.55,127.15,127.2,31848.0,108.3709,108.4474,108.1073,108.1498,31848.0
2019-07-31 11:45:00,127.18,127.24,127.1,127.2,46335.0,108.1328,108.1839,108.0648,108.1498,46335.0
2019-07-31 11:50:00,127.2,127.2,127.07,127.15,34957.0,108.1498,108.1498,108.0393,108.1073,34957.0
2019-07-31 11:55:00,127.15,127.17,126.95,126.97,43302.0,108.1073,108.1243,107.9373,107.9543,43302.0
2019-07-31 12:00:00,127.0,127.12,126.96,127.11,30140.0,107.9798,108.0818,107.9458,108.0733,30140.0
2019-07-31 12:05:00,127.11,127.22,127.07,127.16,26752.0,108.0733,108.1668,108.0393,108.1158,26752.0
2019-07-31 12:10:00,127.18,127.27,127.15,127.18,17204.0,108.1328,108.2094,108.1073,108.1328,17204.0
2019-07-31 12:15:00,127.19,127.2,127.06,127.06,19185.0,108.1413,108.1498,108.0308,108.0308,19185.0
2019-07-31 12:20:00,127.06,127.16,127.03,127.09,21012.0,108.0308,108.1158,108.0053,108.0563,21012.0
2019-07-31 12:25:00,127.1,127.13,127.04,127.07,20997.0,108.0648,108.0903,108.0138,108.0393,20997.0
2019-07-31 12:30:00,127.07,127.09,126.95,126.96,18427.0,108.0393,108.0563,107.9373,107.9458,18427.0
2019-07-31 12:35:00,126.96,127.05,126.94,126.95,19462.0,107.9458,108.0223,107.9288,107.9373,19462.0
2019-07-31 12:40:00,126.96,127.03,126.96,127.02,21635.0,107.9458,108.0053,107.9458,107.9968,21635.0
2019-07-31 12:45:00,127.02,127.13,127.0,127.05,25268.0,107.9968,108.0903,107.9798,108.0223,25268.0
2019-07-31 12:50:00,127.06,127.19,127.02,127.19,33776.0,108.0308,108.1413,107.9968,108.1413,33776.0
2019-07-31 12:55:00,127.19,127.26,127.14,127.16,16641.0,108.1413,108.2009,108.0988,108.1158,16641.0
2019-07-31 13:00:00,127.17,127.19,127.13,127.17,18187.0,108.1243,108.1413,108.0903,108.1243,18187.0
2019-07-31 13:05:00,127.17,127.28,127.17,127.26,14243.0,108.1243,108.2179,108.1243,108.2009,14243.0
2019-07-31 13:10:00,127.28,127.29,127.2,127.21,18787.0,108.2179,108.2264,108.1498,108.1583,18787.0
2019-07-31 13:15:00,127.19,127.24,127.15,127.16,19047.0,108.1413,108.1839,108.1073,108.1158,19047.0
2019-07-31 13:20:00,127.19,127.25,127.17,127.22,24147.0,108.1413,108.1924,108.1243,108.1668,24147.0
2019-07-31 13:25:00,127.22,127.25,127.11,127.17,18187.0,108.1668,108.1924,108.0733,108.1243,18187.0
2019-07-31 13:30:00,127.17,127.25,127.16,127.19,17178.0,108.1243,108.1924,108.1158,108.1413,17178.0
2019-07-31 13:35:00,127.19,127.2,127.11,127.18,13283.0,108.1413,108.1498,108.0733,108.1328,13283.0
2019-07-31 13:40:00,127.19,127.26,127.16,127.23,26473.0,108.1413,108.2009,108.1158,108.1754,26473.0
2019-07-31 13:45:00,127.25,127.26,127.14,127.17,18820.0,108.1924,108.2009,108.0988,108.1243,18820.0
2019-07-31 13:50:00,127.16,127.21,127.03,127.05,37343.0,108.1158,108.1583,108.0053,108.0223,37343.0
2019-07-31 13:55:00,127.06,127.31,127.05,127.24,58551.0,108.0308,108.2434,108.0223,108.1839,58551.0
2019-07-31 14:00:00,127.2,127.25,126.68,126.88,87840.0,108.1498,108.1924,107.7077,107.8778,87840.0
2019-07-31 14:05:00,126.87,127.22,126.75,127.08,38655.0,107.8693,108.1668,107.7672,108.0478,38655.0
2019-07-31 14:10:00,127.02,127.25,126.95,127.14,29828.0,107.9968,108.1924,107.9373,108.0988,29828.0
2019-07-31 14:15:00,127.12,127.15,126.87,126.96,75562.0,108.0818,108.1073,107.8693,107.9458,75562.0
2019-07-31 14:20:00,126.97,127.02,126.69,126.72,46540.0,107.9543,107.9968,107.7162,107.7417,46540.0
2019-07-31 14:25:00,126.73,126.83,126.62,126.7,45484.0,107.7502,107.8353,107.6567,107.7247,45484.0
2019-07-31 14:30:00,126.69,126.97,126.69,126.77,49773.0,107.7162,107.9543,107.7162,107.7842,49773.0
2019-07-31 14:35:00,126.77,126.88,126.04,126.11,85735.0,107.7842,107.8778,107.1636,107.2231,85735.0
2019-07-31 14:40:00,126.07,126.12,125.62,125.64,109343.0,107.1891,107.2316,106.8065,106.8235,109343.0
2019-07-31 14:45:00,125.65,125.65,124.66,124.74,243385.0,106.832,106.832,105.9902,106.0583,243385.0
2019-07-31 14:50:00,124.7,124.75,123.04,124.15,189151.0,106.0243,106.0668,104.6129,105.5566,189151.0
2019-07-31 14:55:00,124.19,124.88,124.04,124.73,103942.0,105.5906,106.1773,105.4631,106.0498,103942.0
2019-07-31 15:00:00,124.77,125.43,124.41,124.96,204973.0,106.0838,106.6449,105.7777,106.2453,204973.0
2019-07-31 15:05:00,124.97,125.54,124.86,125.24,158356.0,106.2538,106.7385,106.1603,106.4834,158356.0
2019-07-31 15:10:00,125.25,125.51,125.04,125.33,137583.0,106.4919,106.7129,106.3133,106.5599,137583.0
2019-07-31 15:15:00,125.3,125.76,125.01,125.63,97438.0,106.5344,106.9255,106.2878,106.815,97438.0
2019-07-31 15:20:00,125.62,125.91,125.54,125.72,43382.0,106.8065,107.053,106.7385,106.8915,43382.0
2019-07-31 15:25:00,125.73,125.96,125.64,125.79,70608.0,106.9,107.0956,106.8235,106.951,70608.0
2019-07-31 15:30:00,125.78,125.78,125.42,125.65,73235.0,106.9425,106.9425,106.6364,106.832,73235.0
2019-07-31 15:35:00,125.67,125.95,125.57,125.91,45023.0,106.849,107.0871,106.764,107.053,45023.0
2019-07-31 15:40:00,125.92,126.04,125.52,125.74,76908.0,107.0615,107.1636,106.7214,106.9085,76908.0
2019-07-31 15:45:00,125.72,125.73,125.48,125.54,75811.0,106.8915,106.9,106.6874,106.7385,75811.0
2019-07-31 15:50:00,125.56,125.56,125.23,125.26,125357.0,106.7555,106.7555,106.4749,106.5004,125357.0
2019-07-31 15:55:00,125.28,125.44,125.01,125.01,443813.0,106.5174,106.6534,106.2878,106.2878,443813.0
2019-08-01 09:30:00,125.6,126.79,125.35,126.56,78470.0,106.7895,107.8012,106.5769,107.6057,78470.0
2019-08-01 09:35:00,126.57,127.15,126.28,126.8,43530.0,107.6142,108.1073,107.3676,107.8097,43530.0
2019-08-01 09:40:00,126.81,127.17,126.69,127.05,43570.0,107.8183,108.1243,107.7162,108.0223,43570.0
2019-08-01 09:45:00,127.05,127.45,126.91,127.27,38234.0,108.0223,108.3624,107.9033,108.2094,38234.0
2019-08-01 09:50:00,127.3,127.43,127.08,127.2,42958.0,108.2349,108.3454,108.0478,108.1498,42958.0
2019-08-01 09:55:00,127.19,127.4,127.09,127.35,46743.0,108.1413,108.3199,108.0563,108.2774,46743.0
2019-08-01 10:00:00,127.3,127.45,127.18,127.21,28029.0,108.2349,108.3624,108.1328,108.1583,28029.0
2019-08-01 10:05:00,127.2,127.67,127.17,127.59,37110.0,108.1498,108.5495,108.1243,108.4814,37110.0
2019-08-01 10:10:00,127.57,127.6,127.35,127.41,22762.0,108.4644,108.4899,108.2774,108.3284,22762.0
2019-08-01 10:15:00,127.42,127.72,127.34,127.65,33240.0,108.3369,108.592,108.2689,108.5324,33240.0
2019-08-01 10:20:00,127.68,127.69,127.52,127.55,15063.0,108.558,108.5665,108.4219,108.4474,15063.0
2019-08-01 10:25:00,127.57,127.94,127.52,127.8,28761.0,108.4644,108.779,108.4219,108.66,28761.0
2019-08-01 10:30:00,127.84,127.98,127.69,127.89,27350.0,108.694,108.813,108.5665,108.7365,27350.0
2019-08-01 10:35:00,127.9,127.95,127.75,127.92,22015.0,108.745,108.7875,108.6175,108.762,22015.0
2019-08-01 10:40:00,127.94,128.24,127.85,128.19,44669.0,108.779,109.0341,108.7025,108.9916,44669.0
2019-08-01 10:45:00,128.17,128.26,128.07,128.26,27071.0,108.9746,109.0511,108.8895,109.0511,27071.0
2019-08-01 10:50:00,128.27,128.47,128.12,128.31,26166.0,109.0596,109.2296,108.9321,109.0936,26166.0
2019-08-01 10:55:00,128.28,128.32,128.13,128.27,21631.0,109.0681,109.1021,108.9406,109.0596,21631.0
2019-08-01 11:00:00,128.27,128.63,128.25,128.36,38636.0,109.0596,109.3657,109.0426,109.1361,38636.0
2019-08-01 11:05:00,128.37,128.43,128.26,128.4,23330.0,109.1446,109.1956,109.0511,109.1701,23330.0
2019-08-01 11:10:00,128.4,128.53,128.34,128.37,34584.0,109.1701,109.2807,109.1191,109.1446,34584.0
2019-08-01 11:15:00,128.39,128.52,128.34,128.41,36649.0,109.1616,109.2722,109.1191,109.1786,36649.0
2019-08-01 11:20:00,128.39,128.45,128.27,128.34,29323.0,109.1616,109.2126,109.0596,109.1191,29323.0
2019-08-01 11:25:00,128.33,128.63,128.26,128.59,26904.0,109.1106,109.3657,109.0511,109.3317,26904.0
2019-08-01 11:30:00,128.59,128.59,128.28,128.3,26142.0,109.3317,109.3317,109.0681,109.0851,26142.0
2019-08-01 11:35:00,128.31,128.34,128.16,128.28,31309.0,109.0936,109.1191,108.9661,109.0681,31309.0
2019-08-01 11:40:00,128.29,128.44,128.25,128.43,21319.0,109.0766,109.2041,109.0426,109.1956,21319.0
2019-08-01 11:45:00,128.41,128.56,128.36,128.55,26005.0,109.1786,109.3062,109.1361,109.2977,26005.0
2019-08-01 11:50:00,128.55,128.73,128.43,128.43,56488.0,109.2977,109.4507,109.1956,109.1956,56488.0
2019-08-01 11:55:00,128.45,128.47,128.27,128.28,19502.0,109.2126,109.2296,109.0596,109.0681,19502.0
2019-08-01 12:00:00,128.3,128.39,128.26,128.27,22795.0,109.0851,109.1616,109.0511,109.0596,22795.0
2019-08-01 12:05:00,128.25,128.27,128.17,128.23,22506.0,109.0426,109.0596,108.9746,109.0256,22506.0
2019-08-01 12:10:00,128.21,128.29,128.09,128.12,22413.0,109.0086,109.0766,108.9066,108.9321,22413.0
2019-08-01 12:15:00,128.11,128.17,127.99,127.99,15865.0,108.9236,108.9746,108.8215,108.8215,15865.0
2019-08-01 12:20:00,127.99,128.25,127.98,128.2,24055.0,108.8215,109.0426,108.813,109.0001,24055.0
2019-08-01 12:25:00,128.21,128.3,128.19,128.27,27091.0,109.0086,109.0851,108.9916,109.0596,27091.0
2019-08-01 12:30:00,128.29,128.41,128.26,128.38,14647.0,109.0766,109.1786,109.0511,109.1531,14647.0
2019-08-01 12:35:00,128.38,128.47,128.35,128.43,12363.0,109.1531,109.2296,109.1276,109.1956,12363.0
2019-08-01 12:40:00,128.44,128.56,128.42,128.49,16489.0,109.2041,109.3062,109.1871,109.2466,16489.0
2019-08-01 12:45:00,128.48,128.51,128.36,128.39,12237.0,109.2381,109.2637,109.1361,109.1616,12237.0
2019-08-01 12:50:00,128.39,128.5,128.39,128.43,16154.0,109.1616,109.2551,109.1616,109.1956,16154.0
2019-08-01 12:55:00,128.42,128.47,128.26,128.43,20417.0,109.1871,109.2296,109.0511,109.1956,20417.0
2019-08-01 13:00:00,128.46,128.5,128.4,128.46,13910.0,109.2211,109.2551,109.1701,109.2211,13910.0
2019-08-01 13:05:00,128.45,128.52,128.41,128.48,16085.0,109.2126,109.2722,109.1786,109.2381,16085.0
2019-08-01 13:10:00,128.47,128.51,128.35,128.46,23726.0,109.2296,109.2637,109.1276,109.2211,23726.0
2019-08-01 13:15:00,128.48,128.5,128.39,128.43,37436.0,109.2381,109.2551,109.1616,109.1956,37436.0
2019-08-01 13:20:00,128.42,128.54,128.4,128.52,25888.0,109.1871,109.2892,109.1701,109.2722,25888.0
2019-08-01 13:25:00,128.52,128.52,127.01,127.18,123572.0,109.2722,109.2722,107.9883,108.1328,123572.0
2019-08-01 13:30:00,127.09,127.64,126.47,126.47,131538.0,108.0563,108.5239,107.5292,107.5292,131538.0
2019-08-01 13:35:00,126.46,126.5,125.57,125.57,85489.0,107.5207,107.5547,106.764,106.764,85489.0
2019-08-01 13:40:00,125.58,125.75,124.92,125.07,148249.0,106.7725,106.917,106.2113,106.3388,148249.0
2019-08-01 13:45:00,125.04,126.06,124.92,125.96,105309.0,106.3133,107.1806,106.2113,107.0956,105309.0
2019-08-01 13:50:00,125.89,126.04,124.92,125.03,163703.0,107.036,107.1636,106.2113,106.3048,163703.0
2019-08-01 13:55:00,125.11,125.97,125.02,125.89,78637.0,106.3729,107.1041,106.2963,107.036,78637.0
2019-08-01 14:00:00,125.85,125.92,124.98,125.05,132990.0,107.002,107.0615,106.2623,106.3218,132990.0
2019-08-01 14:05:00,125.06,125.35,124.63,124.72,50130.0,106.3303,106.5769,105.9647,106.0413,50130.0
2019-08-01 14:10:00,124.71,124.72,123.94,124.61,90714.0,106.0328,106.0413,105.3781,105.9477,90714.0
2019-08-01 14:15:00,124.63,124.73,123.96,124.22,83076.0,105.9647,106.0498,105.3951,105.6161,83076.0
2019-08-01 14:20:00,124.24,124.3,123.85,124.14,114076.0,105.6331,105.6842,105.3016,105.5481,114076.0
2019-08-01 14:25:00,124.14,124.47,123.91,124.17,75352.0,105.5481,105.8287,105.3526,105.5736,75352.0
2019-08-01 14:30:00,124.17,124.24,123.66,124.01,184901.0,105.5736,105.6331,105.14,105.4376,184901.0
2019-08-01 14:35:00,123.97,124.01,123.66,123.75,75409.0,105.4036,105.4376,105.14,105.2165,75409.0
2019-08-01 14:40:00,123.75,124.0,123.62,123.69,141608.0,105.2165,105.4291,105.106,105.1655,141608.0
2019-08-01 14:45:00,123.65,124.35,123.54,124.34,122171.0,105.1315,105.7267,105.038,105.7182,122171.0
2019-08-01 14:50:00,124.34,124.53,124.25,124.26,90872.0,105.7182,105.8797,105.6417,105.6502,90872.0
2019-08-01 14:55:00,124.26,124.27,123.91,124.18,85424.0,105.6502,105.6587,105.3526,105.5821,85424.0
2019-08-01 15:00:00,124.19,124.31,123.76,123.95,98746.0,105.5906,105.6927,105.225,105.3866,98746.0
2019-08-01 15:05:00,123.98,124.06,123.66,123.72,54927.0,105.4121,105.4801,105.14,105.191,54927.0
2019-08-01 15:10:00,123.7,123.81,123.44,123.46,73519.0,105.174,105.2675,104.953,104.97,73519.0
2019-08-01 15:15:00,123.48,124.1,123.42,123.83,110527.0,104.987,105.5141,104.936,105.2846,110527.0
2019-08-01 15:20:00,123.85,123.93,123.67,123.88,108912.0,105.3016,105.3696,105.1485,105.3271,108912.0
2019-08-01 15:25:00,123.9,124.25,123.72,123.99,66160.0,105.3441,105.6417,105.191,105.4206,66160.0
2019-08-01 15:30:00,123.98,124.1,123.66,123.66,116507.0,105.4121,105.5141,105.14,105.14,116507.0
2019-08-01 15:35:00,123.68,124.2,123.62,124.09,148741.0,105.157,105.5991,105.106,105.5056,148741.0
2019-08-01 15:40:00,124.09,124.15,123.8,123.97,168742.0,105.5056,105.5566,105.259,105.4036,168742.0
2019-08-01 15:45:00,123.96,124.05,123.74,123.75,137518.0,105.3951,105.4716,105.208,105.2165,137518.0
2019-08-01 15:50:00,123.73,123.73,123.39,123.42,179875.0,105.1995,105.1995,104.9104,104.936,179875.0
2019-08-01 15:55:00,123.44,123.65,123.23,123.46,475822.0,104.953,105.1315,104.7744,104.97,475822.0
2019-08-02 09:30:00,123.18,123.45,122.41,122.69,187678.0,104.7319,104.9615,104.0772,104.3153,187678.0
2019-08-02 09:35:00,122.69,124.0,122.69,123.86,101418.0,104.3153,105.4291,104.3153,105.3101,101418.0
2019-08-02 09:40:00,123.8,123.84,123.38,123.53,92159.0,105.259,105.2931,104.9019,105.0295,92159.0
2019-08-02 09:45:00,123.49,123.74,123.1,123.64,94267.0,104.9955,105.208,104.6639,105.123,94267.0
2019-08-02 09:50:00,123.63,124.35,123.62,123.63,147517.0,105.1145,105.7267,105.106,105.1145,147517.0
2019-08-02 09:55:00,123.75,123.75,122.95,123.01,215312.0,105.2165,105.2165,104.5363,104.5874,215312.0
2019-08-02 10:00:00,123.0,123.21,122.52,122.68,151237.0,104.5789,104.7574,104.1707,104.3068,151237.0
2019-08-02 10:05:00,122.67,122.73,122.03,122.29,219725.0,104.2983,104.3493,103.7541,103.9752,219725.0
2019-08-02 10:10:00,122.33,122.43,121.91,122.34,181783.0,104.0092,104.0942,103.6521,104.0177,181783.0
2019-08-02 10:15:00,122.31,122.43,122.06,122.09,153151.0,103.9922,104.0942,103.7796,103.8051,153151.0
2019-08-02 10:20:00,122.09,122.23,121.92,121.94,72876.0,103.8051,103.9242,103.6606,103.6776,72876.0
2019-08-02 10:25:00,121.96,122.11,121.81,121.93,51756.0,103.6946,103.8221,103.5671,103.6691,51756.0
2019-08-02 10:30:00,121.91,121.91,121.52,121.61,53820.0,103.6521,103.6521,103.3205,103.397,53820.0
2019-08-02 10:35:00,121.6,121.89,121.46,121.59,102403.0,103.3885,103.6351,103.2695,103.38,102403.0
2019-08-02 10:40:00,121.61,121.61,121.13,121.39,331714.0,103.397,103.397,102.9889,103.21,331714.0
2019-08-02 10:45:00,121.4,121.57,121.07,121.32,177557.0,103.2185,103.363,102.9379,103.1505,177557.0
2019-08-02 10:50:00,121.32,121.75,121.29,121.72,52285.0,103.1505,103.5161,103.125,103.4906,52285.0
2019-08-02 10:55:00,121.74,122.05,121.68,121.74,44406.0,103.5076,103.7711,103.4565,103.5076,44406.0
2019-08-02 11:00:00,121.73,122.03,121.71,121.93,39175.0,103.4991,103.7541,103.4821,103.6691,39175.0
2019-08-02 11:05:00,121.95,122.11,121.83,121.87,45821.0,103.6861,103.8221,103.5841,103.6181,45821.0
2019-08-02 11:10:00,121.85,122.19,121.84,122.14,43977.0,103.6011,103.8902,103.5926,103.8477,43977.0
2019-08-02 11:15:00,122.13,122.3,121.95,122.22,99115.0,103.8392,103.9837,103.6861,103.9157,99115.0
2019-08-02 11:20:00,122.21,122.23,121.96,122.03,34733.0,103.9072,103.9242,103.6946,103.7541,34733.0
2019-08-02 11:25:00,122.04,122.1,121.85,121.87,161814.0,103.7626,103.8136,103.6011,103.6181,161814.0
2019-08-02 11:30:00,121.84,121.95,121.6,121.61,64591.0,103.5926,103.6861,103.3885,103.397,64591.0
2019-08-02 11:35:00,121.65,121.65,121.35,121.48,55353.0,103.431,103.431,103.176,103.2865,55353.0
2019-08-02 11:40:00,121.5,121.7,121.39,121.52,32030.0,103.3035,103.4736,103.21,103.3205,32030.0
2019-08-02 11:45:00,121.5,121.66,121.38,121.66,26760.0,103.3035,103.4395,103.2015,103.4395,26760.0
2019-08-02 11:50:00,121.67,121.81,121.41,121.79,53964.0,103.448,103.5671,103.227,103.5501,53964.0
2019-08-02 11:55:00,121.76,121.84,121.68,121.79,115934.0,103.5246,103.5926,103.4565,103.5501,115934.0
2019-08-02 12:00:00,121.78,121.83,121.67,121.68,32971.0,103.5416,103.5841,103.448,103.4565,32971.0
2019-08-02 12:05:00,121.73,121.83,121.51,121.8,41742.0,103.4991,103.5841,103.312,103.5586,41742.0
2019-08-02 12:10:00,121.81,121.87,121.72,121.78,32386.0,103.5671,103.6181,103.4906,103.5416,32386.0
2019-08-02 12:15:00,121.76,121.89,121.72,121.89,60801.0,103.5246,103.6351,103.4906,103.6351,60801.0
2019-08-02 12:20:00,121.88,122.21,121.83,122.05,62635.0,103.6266,103.9072,103.5841,103.7711,62635.0
2019-08-02 12:25:00,122.05,122.31,121.89,122.24,51525.0,103.7711,103.9922,103.6351,103.9327,51525.0
2019-08-02 12:30:00,122.23,122.29,122.04,122.12,36599.0,103.9242,103.9752,103.7626,103.8307,36599.0
2019-08-02 12:35:00,122.14,122.23,122.06,122.15,36520.0,103.8477,103.9242,103.7796,103.8562,36520.0
2019-08-02 12:40:00,122.15,122.33,122.01,122.15,48868.0,103.8562,104.0092,103.7371,103.8562,48868.0
2019-08-02 12:45:00,122.16,122.23,122.1,122.17,49943.0,103.8647,103.9242,103.8136,103.8732,49943.0
2019-08-02 12:50:00,122.18,122.22,122.04,122.19,50197.0,103.8817,103.9157,103.7626,103.8902,50197.0
2019-08-02 12:55:00,122.2,122.28,122.11,122.16,43103.0,103.8987,103.9667,103.8221,103.8647,43103.0
2019-08-02 13:00:00,122.15,122.15,121.7,121.98,99600.0,103.8562,103.8562,103.4736,103.7116,99600.0
2019-08-02 13:05:00,121.99,122.0,121.72,121.89,26524.0,103.7201,103.7286,103.4906,103.6351,26524.0
2019-08-02 13:10:00,121.91,121.99,121.8,121.93,28607.0,103.6521,103.7201,103.5586,103.6691,28607.0
2019-08-02 13:15:00,121.93,122.0,121.86,121.98,19081.0,103.6691,103.7286,103.6096,103.7116,19081.0
2019-08-02 13:20:00,121.98,122.18,121.95,122.04,22523.0,103.7116,103.8817,103.6861,103.7626,22523.0
2019-08-02 13:25:00,122.04,122.18,121.94,122.13,27450.0,103.7626,103.8817,103.6776,103.8392,27450.0
2019-08-02 13:30:00,122.15,122.18,122.02,122.11,29956.0,103.8562,103.8817,103.7456,103.8221,29956.0
2019-08-02 13:35:00,122.14,122.17,122.01,122.04,44932.0,103.8477,103.8732,103.7371,103.7626,44932.0
2019-08-02 13:40:00,122.05,122.35,122.05,122.28,43870.0,103.7711,104.0262,103.7711,103.9667,43870.0
2019-08-02 13:45:00,122.28,122.49,122.26,122.36,37992.0,103.9667,104.1452,103.9497,104.0347,37992.0
2019-08-02 13:50:00,122.35,122.35,122.12,122.2,23470.0,104.0262,104.0262,103.8307,103.8987,23470.0
2019-08-02 13:55:00,122.18,122.22,122.01,122.05,19787.0,103.8817,103.9157,103.7371,103.7711,19787.0
2019-08-02 14:00:00,122.03,122.1,121.82,121.96,52964.0,103.7541,103.8136,103.5756,103.6946,52964.0
2019-08-02 14:05:00,121.97,122.19,121.91,121.93,66571.0,103.7031,103.8902,103.6521,103.6691,66571.0
2019-08-02 14:10:00,121.94,122.18,121.86,122.16,34146.0,103.6776,103.8817,103.6096,103.8647,34146.0
2019-08-02 14:15:00,122.17,122.18,121.96,122.03,20414.0,103.8732,103.8817,103.6946,103.7541,20414.0
2019-08-02 14:20:00,122.04,122.33,122.02,122.23,24490.0,103.7626,104.0092,103.7456,103.9242,24490.0
2019-08-02 14:25:00,122.24,122.34,122.08,122.09,27391.0,103.9327,104.0177,103.7966,103.8051,27391.0
2019-08-02 14:30:00,122.1,122.2,121.97,122.04,34624.0,103.8136,103.8987,103.7031,103.7626,34624.0
2019-08-02 14:35:00,122.05,122.34,122.04,122.34,37263.0,103.7711,104.0177,103.7626,104.0177,37263.0
2019-08-02 14:40:00,122.34,122.34,122.14,122.27,37519.0,104.0177,104.0177,103.8477,103.9582,37519.0
2019-08-02 14:45:00,122.27,122.37,122.0,122.09,33820.0,103.9582,104.0432,103.7286,103.8051,33820.0
2019-08-02 14:50:00,122.07,122.21,122.0,122.15,31705.0,103.7881,103.9072,103.7286,103.8562,31705.0
2019-08-02 14:55:00,122.13,122.19,121.98,122.17,27608.0,103.8392,103.8902,103.7116,103.8732,27608.0
2019-08-02 15:00:00,122.18,122.27,122.03,122.03,23414.0,103.8817,103.9582,103.7541,103.7541,23414.0
2019-08-02 15:05:00,122.04,122.08,121.9,121.95,30172.0,103.7626,103.7966,103.6436,103.6861,30172.0
2019-08-02 15:10:00,121.93,121.93,121.71,121.79,31967.0,103.6691,103.6691,103.4821,103.5501,31967.0
2019-08-02 15:15:00,121.8,122.04,121.79,121.99,34919.0,103.5586,103.7626,103.5501,103.7201,34919.0
2019-08-02 15:20:00,121.98,122.34,121.95,122.34,31883.0,103.7116,104.0177,103.6861,104.0177,31883.0
2019-08-02 15:25:00,122.34,122.53,122.27,122.38,37198.0,104.0177,104.1792,103.9582,104.0517,37198.0
2019-08-02 15:30:00,122.4,122.49,122.04,122.05,41279.0,104.0687,104.1452,103.7626,103.7711,41279.0
2019-08-02 15:35:00,122.1,122.67,122.09,122.44,116350.0,103.8136,104.2983,103.8051,104.1027,116350.0
2019-08-02 15:40:00,122.44,122.52,122.23,122.23,54431.0,104.1027,104.1707,103.9242,103.9242,54431.0
2019-08-02 15:45:00,122.23,122.3,121.96,122.15,101054.0,103.9242,103.9837,103.6946,103.8562,101054.0
2019-08-02 15:50:00,122.15,122.25,121.83,121.83,117209.0,103.8562,103.9412,103.5841,103.5841,117209.0
2019-08-02 15:55:00,121.87,122.17,121.73,121.8,401903.0,103.6181,103.8732,103.4991,103.5586,401903.0
2019-08-05 09:30:00,119.29,119.42,117.85,118.5,286700.0,101.4245,101.535,100.2001,100.7528,286700.0
2019-08-05 09:35:00,118.5,118.96,118.27,118.79,122737.0,100.7528,101.1439,100.5572,100.9994,122737.0
2019-08-05 09:40:00,118.83,118.94,118.57,118.84,107678.0,101.0334,101.1269,100.8123,101.0419,107678.0
2019-08-05 09:45:00,118.79,119.0,118.58,118.58,124940.0,100.9994,101.1779,100.8208,100.8208,124940.0
2019-08-05 09:50:00,118.59,118.61,118.36,118.43,77237.0,100.8293,100.8463,100.6338,100.6933,77237.0
2019-08-05 09:55:00,118.48,118.63,118.39,118.54,59963.0,100.7358,100.8633,100.6593,100.7868,59963.0
2019-08-05 10:00:00,118.53,118.72,118.23,118.41,66791.0,100.7783,100.9399,100.5232,100.6763,66791.0
2019-08-05 10:05:00,118.42,118.79,118.26,118.76,35305.0,100.6848,100.9994,100.5487,100.9739,35305.0
2019-08-05 10:10:00,118.76,118.96,118.68,118.86,54736.0,100.9739,101.1439,100.9058,101.0589,54736.0
2019-08-05 10:15:00,118.86,119.15,118.75,119.02,47388.0,101.0589,101.3055,100.9654,101.1949,47388.0
2019-08-05 10:20:00,119.03,119.19,118.8,118.81,37727.0,101.2034,101.3395,101.0079,101.0164,37727.0
2019-08-05 10:25:00,118.81,118.83,118.47,118.5,57180.0,101.0164,101.0334,100.7273,100.7528,57180.0
2019-08-05 10:30:00,118.49,118.53,118.18,118.29,82936.0,100.7443,100.7783,100.4807,100.5743,82936.0
2019-08-05 10:35:00,118.3,118.36,117.94,117.97,56295.0,100.5828,100.6338,100.2767,100.3022,56295.0
2019-08-05 10:40:00,117.98,118.13,117.83,117.99,96678.0,100.3107,100.4382,100.1831,100.3192,96678.0
2019-08-05 10:45:00,117.99,118.38,117.96,118.25,43847.0,100.3192,100.6508,100.2937,100.5402,43847.0
2019-08-05 10:50:00,118.23,118.54,118.21,118.4,31980.0,100.5232,100.7868,100.5062,100.6678,31980.0
2019-08-05 10:55:00,118.37,118.46,118.2,118.38,25291.0,100.6423,100.7188,100.4977,100.6508,25291.0
2019-08-05 11:00:00,118.37,118.5,118.3,118.46,35076.0,100.6423,100.7528,100.5828,100.7188,35076.0
2019-08-05 11:05:00,118.45,118.76,118.39,118.6,40367.0,100.7103,100.9739,100.6593,100.8378,40367.0
2019-08-05 11:10:00,118.63,118.71,118.55,118.64,49226.0,100.8633,100.9314,100.7953,100.8718,49226.0
2019-08-05 11:15:00,118.63,118.63,118.35,118.35,39144.0,100.8633,100.8633,100.6253,100.6253,39144.0
2019-08-05 11:20:00,118.37,118.47,118.13,118.13,90126.0,100.6423,100.7273,100.4382,100.4382,90126.0
2019-08-05 11:25:00,118.15,118.18,117.93,118.15,72966.0,100.4552,100.4807,100.2682,100.4552,72966.0
2019-08-05 11:30:00,118.16,118.16,117.95,118.07,53939.0,100.4637,100.4637,100.2852,100.3872,53939.0
2019-08-05 11:35:00,118.06,118.14,117.89,117.99,40851.0,100.3787,100.4467,100.2342,100.3192,40851.0
2019-08-05 11:40:00,117.98,118.07,117.86,117.91,49220.0,100.3107,100.3872,100.2087,100.2512,49220.0
2019-08-05 11:45:00,117.92,118.08,117.85,117.95,40869.0,100.2597,100.3957,100.2001,100.2852,40869.0
2019-08-05 11:50:00,117.98,118.05,117.84,118.02,43820.0,100.3107,100.3702,100.1916,100.3447,43820.0
2019-08-05 11:55:00,118.01,118.02,117.8,117.81,37479.0,100.3362,100.3447,100.1576,100.1661,37479.0
2019-08-05 12:00:00,117.8,117.85,117.43,117.57,86421.0,100.1576,100.2001,99.8431,99.9621,86421.0
2019-08-05 12:05:00,117.56,117.7,117.47,117.5,100662.0,99.9536,100.0726,99.8771,99.9026,100662.0
2019-08-05 12:10:00,117.5,117.6,117.38,117.52,84369.0,99.9026,99.9876,99.8005,99.9196,84369.0
2019-08-05 12:15:00,117.52,117.8,117.5,117.79,73704.0,99.9196,100.1576,99.9026,100.1491,73704.0
2019-08-05 12:20:00,117.81,117.85,117.69,117.79,47150.0,100.1661,100.2001,100.0641,100.1491,47150.0
2019-08-05 12:25:00,117.8,117.8,117.43,117.47,42231.0,100.1576,100.1576,99.8431,99.8771,42231.0
2019-08-05 12:30:00,117.47,117.49,117.31,117.34,39263.0,99.8771,99.8941,99.741,99.7665,39263.0
2019-08-05 12:35:00,117.33,117.5,117.21,117.38,51181.0,99.758,99.9026,99.656,99.8005,51181.0
2019-08-05 12:40:00,117.4,117.4,117.2,117.29,43992.0,99.8175,99.8175,99.6475,99.724,43992.0
2019-08-05 12:45:00,117.3,117.52,117.23,117.27,52060.0,99.7325,99.9196,99.673,99.707,52060.0
2019-08-05 12:50:00,117.27,117.42,117.26,117.35,61624.0,99.707,99.8345,99.6985,99.775,61624.0
2019-08-05 12:55:00,117.34,117.34,116.9,116.94,67783.0,99.7665,99.7665,99.3924,99.4264,67783.0
2019-08-05 13:00:00,116.93,117.26,116.84,117.24,78988.0,99.4179,99.6985,99.3414,99.6815,78988.0
2019-08-05 13:05:00,117.24,117.45,117.16,117.4,29018.0,99.6815,99.8601,99.6135,99.8175,29018.0
2019-08-05 13:10:00,117.42,117.47,117.14,117.15,32913.0,99.8345,99.8771,99.5965,99.605,32913.0
2019-08-05 13:15:00,117.16,117.52,117.16,117.51,33356.0,99.6135,99.9196,99.6135,99.9111,33356.0
2019-08-05 13:20:00,117.51,117.53,117.35,117.46,51812.0,99.9111,99.9281,99.775,99.8686,51812.0
2019-08-05 13:25:00,117.47,117.48,117.25,117.27,39757.0,99.8771,99.8856,99.69,99.707,39757.0
2019-08-05 13:30:00,117.26,117.33,117.19,117.21,40305.0,99.6985,99.758,99.639,99.656,40305.0
2019-08-05 13:35:00,117.22,117.45,117.22,117.43,34487.0,99.6645,99.8601,99.6645,99.8431,34487.0
2019-08-05 13:40:00,117.45,117.5,117.13,117.21,67288.0,99.8601,99.9026,99.588,99.656,67288.0
2019-08-05 13:45:00,117.18,117.18,116.92,117.0,54178.0,99.6305,99.6305,99.4094,99.4775,54178.0
2019-08-05 13:50:00,117.0,117.0,116.82,116.88,43819.0,99.4775,99.4775,99.3244,99.3754,43819.0
2019-08-05 13:55:00,116.89,116.95,116.83,116.9,68472.0,99.3839,99.4349,99.3329,99.3924,68472.0
2019-08-05 14:00:00,116.87,116.95,116.75,116.91,53694.0,99.3669,99.4349,99.2649,99.4009,53694.0
2019-08-05 14:05:00,116.92,116.98,116.77,116.8,47690.0,99.4094,99.4604,99.2819,99.3074,47690.0
2019-08-05 14:10:00,116.79,117.14,116.73,117.11,49757.0,99.2989,99.5965,99.2479,99.571,49757.0
2019-08-05 14:15:00,117.15,117.15,116.88,116.9,68596.0,99.605,99.605,99.3754,99.3924,68596.0
2019-08-05 14:20:00,116.88,117.02,116.78,116.79,42329.0,99.3754,99.4945,99.2904,99.2989,42329.0
2019-08-05 14:25:00,116.75,116.8,116.55,116.63,58567.0,99.2649,99.3074,99.0948,99.1629,58567.0
2019-08-05 14:30:00,116.65,116.72,116.43,116.72,43026.0,99.1799,99.2394,98.9928,99.2394,43026.0
2019-08-05 14:35:00,116.73,116.86,116.64,116.8,54522.0,99.2479,99.3584,99.1714,99.3074,54522.0
2019-08-05 14:40:00,116.81,116.95,116.63,116.65,110848.0,99.3159,99.4349,99.1629,99.1799,110848.0
2019-08-05 14:45:00,116.66,117.07,116.65,117.0,61003.0,99.1884,99.537,99.1799,99.4775,61003.0
2019-08-05 14:50:00,117.0,117.08,116.7,116.7,88265.0,99.4775,99.5455,99.2224,99.2224,88265.0
2019-08-05 14:55:00,116.71,116.71,116.52,116.58,51824.0,99.2309,99.2309,99.0693,99.1204,51824.0
2019-08-05 15:00:00,116.59,116.83,116.44,116.47,57321.0,99.1289,99.3329,99.0013,99.0268,57321.0
2019-08-05 15:05:00,116.46,116.46,116.22,116.31,60731.0,99.0183,99.0183,98.8143,98.8908,60731.0
2019-08-05 15:10:00,116.32,116.79,116.29,116.7,101432.0,98.8993,99.2989,98.8738,99.2224,101432.0
2019-08-05 15:15:00,116.68,117.02,116.46,116.94,93526.0,99.2054,99.4945,99.0183,99.4264,93526.0
2019-08-05 15:20:00,116.95,117.16,116.86,116.96,76944.0,99.4349,99.6135,99.3584,99.4434,76944.0
2019-08-05 15:25:00,116.96,117.24,116.63,116.64,79583.0,99.4434,99.6815,99.1629,99.1714,79583.0
2019-08-05 15:30:00,116.61,116.93,116.4,116.79,112856.0,99.1459,99.4179,98.9673,99.2989,112856.0
2019-08-05 15:35:00,116.79,117.25,116.74,117.23,128787.0,99.2989,99.69,99.2564,99.673,128787.0
2019-08-05 15:40:00,117.25,117.59,117.11,117.58,106624.0,99.69,99.9791,99.571,99.9706,106624.0
2019-08-05 15:45:00,117.59,117.63,117.23,117.4,161651.0,99.9791,100.0131,99.673,99.8175,161651.0
2019-08-05 15:50:00,117.38,117.5,117.0,117.35,146642.0,99.8005,99.9026,99.4775,99.775,146642.0
2019-08-05 15:55:00,117.35,117.35,116.75,116.85,601624.0,99.775,99.775,99.2649,99.3499,601624.0
2019-08-06 09:30:00,118.64,119.34,118.01,119.17,155122.0,100.8718,101.467,100.3362,101.3225,155122.0
2019-08-06 09:35:00,119.1,119.35,118.73,118.73,55747.0,101.2629,101.4755,100.9484,100.9484,55747.0
2019-08-06 09:40:00,118.79,118.88,118.34,118.44,43211.0,100.9994,101.0759,100.6168,100.7018,43211.0
2019-08-06 09:45:00,118.47,118.56,117.96,118.32,40633.0,100.7273,100.8038,100.2937,100.5998,40633.0
2019-08-06 09:50:00,118.26,118.56,118.13,118.31,29761.0,100.5487,100.8038,100.4382,100.5913,29761.0
2019-08-06 09:55:00,118.28,118.56,118.2,118.56,42220.0,100.5658,100.8038,100.4977,100.8038,42220.0
2019-08-06 10:00:00,118.51,118.6,118.33,118.36,29659.0,100.7613,100.8378,100.6083,100.6338,29659.0
2019-08-06 10:05:00,118.38,118.52,118.09,118.13,28495.0,100.6508,100.7698,100.4042,100.4382,28495.0
2019-08-06 10:10:00,118.15,118.17,117.5,117.61,41371.0,100.4552,100.4722,99.9026,99.9961,41371.0
2019-08-06 10:15:00,117.59,117.73,117.34,117.37,34935.0,99.9791,100.0981,99.7665,99.792,34935.0
2019-08-06 10:20:00,117.38,117.52,117.16,117.42,31286.0,99.8005,99.9196,99.6135,99.8345,31286.0
2019-08-06 10:25:00,117.45,117.88,117.45,117.59,32612.0,99.8601,100.2257,99.8601,99.9791,32612.0
2019-08-06 10:30:00,117.55,117.93,117.47,117.87,17279.0,99.9451,100.2682,99.8771,100.2172,17279.0
2019-08-06 10:35:00,117.84,118.08,117.74,117.94,43868.0,100.1916,100.3957,100.1066,100.2767,43868.0
2019-08-06 10:40:00,117.96,118.37,117.93,118.07,31594.0,100.2937,100.6423,100.2682,100.3872,31594.0
2019-08-06 10:45:00,118.07,118.13,117.72,117.8,22494.0,100.3872,100.4382,100.0896,100.1576,22494.0
2019-08-06 10:50:00,117.8,117.86,117.57,117.73,21640.0,100.1576,100.2087,99.9621,100.0981,21640.0
2019-08-06 10:55:00,117.7,118.0,117.62,117.88,25451.0,100.0726,100.3277,100.0046,100.2257,25451.0
2019-08-06 11:00:00,117.9,117.96,117.66,117.73,24930.0,100.2427,100.2937,100.0386,100.0981,24930.0
2019-08-06 11:05:00,117.73,118.01,117.73,117.92,37969.0,100.0981,100.3362,100.0981,100.2597,37969.0
2019-08-06 11:10:00,117.92,117.92,117.46,117.46,45210.0,100.2597,100.2597,99.8686,99.8686,45210.0
2019-08-06 11:15:00,117.46,117.53,117.29,117.4,20517.0,99.8686,99.9281,99.724,99.8175,20517.0
2019-08-06 11:20:00,117.39,117.56,117.38,117.52,22001.0,99.809,99.9536,99.8005,99.9196,22001.0
2019-08-06 11:25:00,117.47,117.66,117.47,117.56,70436.0,99.8771,100.0386,99.8771,99.9536,70436.0
2019-08-06 11:30:00,117.57,117.63,117.16,117.23,18746.0,99.9621,100.0131,99.6135,99.673,18746.0
2019-08-06 11:35:00,117.24,117.34,117.03,117.29,19592.0,99.6815,99.7665,99.503,99.724,19592.0
2019-08-06 11:40:00,117.27,117.66,117.22,117.63,47835.0,99.707,100.0386,99.6645,100.0131,47835.0
2019-08-06 11:45:00,117.63,117.69,117.55,117.69,22886.0,100.0131,100.0641,99.9451,100.0641,22886.0
2019-08-06 11:50:00,117.7,117.71,117.41,117.45,37959.0,100.0726,100.0811,99.826,99.8601,37959.0
2019-08-06 11:55:00,117.43,117.68,117.35,117.68,17802.0,99.8431,100.0556,99.775,100.0556,17802.0
2019-08-06 12:00:00,117.7,117.8,117.36,117.42,60186.0,100.0726,100.1576,99.7835,99.8345,60186.0
2019-08-06 12:05:00,117.45,117.64,117.44,117.58,14335.0,99.8601,100.0216,99.8516,99.9706,14335.0
2019-08-06 12:10:00,117.62,117.76,117.41,117.72,13989.0,100.0046,100.1236,99.826,100.0896,13989.0
2019-08-06 12:15:00,117.73,117.73,117.51,117.61,19044.0,100.0981,100.0981,99.9111,99.9961,19044.0
2019-08-06 12:20:00,117.63,117.63,117.48,117.53,18804.0,100.0131,100.0131,99.8856,99.9281,18804.0
2019-08-06 12:25:00,117.58,117.58,117.31,117.33,12673.0,99.9706,99.9706,99.741,99.758,12673.0
2019-08-06 12:30:00,117.33,117.37,117.14,117.24,19935.0,99.758,99.792,99.5965,99.6815,19935.0
2019-08-06 12:35:00,117.23,117.39,117.2,117.33,12666.0,99.673,99.809,99.6475,99.758,12666.0
2019-08-06 12:40:00,117.32,117.43,117.24,117.38,14697.0,99.7495,99.8431,99.6815,99.8005,14697.0
2019-08-06 12:45:00,117.36,117.39,117.22,117.24,18348.0,99.7835,99.809,99.6645,99.6815,18348.0
2019-08-06 12:50:00,117.22,117.25,117.06,117.16,12657.0,99.6645,99.69,99.5285,99.6135,12657.0
2019-08-06 12:55:00,117.14,117.33,117.08,117.21,42646.0,99.5965,99.758,99.5455,99.656,42646.0
2019-08-06 13:00:00,117.23,117.5,117.23,117.46,24500.0,99.673,99.9026,99.673,99.8686,24500.0
2019-08-06 13:05:00,117.48,117.66,117.39,117.57,19457.0,99.8856,100.0386,99.809,99.9621,19457.0
2019-08-06 13:10:00,117.57,117.82,117.57,117.8,38661.0,99.9621,100.1746,99.9621,100.1576,38661.0
2019-08-06 13:15:00,117.82,117.87,117.7,117.78,25043.0,100.1746,100.2172,100.0726,100.1406,25043.0
2019-08-06 13:20:00,117.79,118.13,117.79,118.13,33953.0,100.1491,100.4382,100.1491,100.4382,33953.0
2019-08-06 13:25:00,118.14,118.19,118.04,118.14,27994.0,100.4467,100.4892,100.3617,100.4467,27994.0
2019-08-06 13:30:00,118.16,118.23,118.06,118.14,22426.0,100.4637,100.5232,100.3787,100.4467,22426.0
2019-08-06 13:35:00,118.15,118.35,118.06,118.33,17236.0,100.4552,100.6253,100.3787,100.6083,17236.0
2019-08-06 13:40:00,118.31,118.32,118.17,118.19,16549.0,100.5913,100.5998,100.4722,100.4892,16549.0
2019-08-06 13:45:00,118.19,118.24,118.11,118.23,20559.0,100.4892,100.5317,100.4212,100.5232,20559.0
2019-08-06 13:50:00,118.23,118.28,118.06,118.25,17960.0,100.5232,100.5658,100.3787,100.5402,17960.0
2019-08-06 13:55:00,118.21,118.25,118.12,118.22,12889.0,100.5062,100.5402,100.4297,100.5147,12889.0
2019-08-06 14:00:00,118.18,118.18,117.88,117.92,50867.0,100.4807,100.4807,100.2257,100.2597,50867.0
2019-08-06 14:05:00,117.9,118.0,117.82,117.94,34432.0,100.2427,100.3277,100.1746,100.2767,34432.0
2019-08-06 14:10:00,117.97,118.18,117.94,118.16,17096.0,100.3022,100.4807,100.2767,100.4637,17096.0
2019-08-06 14:15:00,118.18,118.53,118.16,118.53,22312.0,100.4807,100.7783,100.4637,100.7783,22312.0
2019-08-06 14:20:00,118.53,118.57,118.41,118.47,23221.0,100.7783,100.8123,100.6763,100.7273,23221.0
2019-08-06 14:25:00,118.44,118.74,118.44,118.64,23820.0,100.7018,100.9569,100.7018,100.8718,23820.0
2019-08-06 14:30:00,118.64,118.96,118.55,118.94,54286.0,100.8718,101.1439,100.7953,101.1269,54286.0
2019-08-06 14:35:00,118.95,119.0,118.87,118.96,70819.0,101.1354,101.1779,101.0674,101.1439,70819.0
2019-08-06 14:40:00,118.96,119.11,118.88,119.02,44236.0,101.1439,101.2714,101.0759,101.1949,44236.0
2019-08-06 14:45:00,119.0,119.16,118.94,119.14,102677.0,101.1779,101.314,101.1269,101.297,102677.0
2019-08-06 14:50:00,119.15,119.24,119.0,119.02,37167.0,101.3055,101.382,101.1779,101.1949,37167.0
2019-08-06 14:55:00,119.01,119.06,118.93,118.94,39179.0,101.1864,101.2289,101.1184,101.1269,39179.0
2019-08-06 15:00:00,118.96,119.03,118.88,119.01,36499.0,101.1439,101.2034,101.0759,101.1864,36499.0
2019-08-06 15:05:00,119.01,119.1,118.87,118.89,38708.0,101.1864,101.2629,101.0674,101.0844,38708.0
2019-08-06 15:10:00,118.88,119.13,118.81,119.13,49947.0,101.0759,101.2885,101.0164,101.2885,49947.0
2019-08-06 15:15:00,119.13,119.22,119.1,119.18,37771.0,101.2885,101.365,101.2629,101.331,37771.0
2019-08-06 15:20:00,119.19,119.27,119.04,119.04,97265.0,101.3395,101.4075,101.2119,101.2119,97265.0
2019-08-06 15:25:00,119.05,119.05,118.77,118.9,49661.0,101.2204,101.2204,100.9824,101.0929,49661.0
2019-08-06 15:30:00,118.9,118.9,118.64,118.68,49278.0,101.0929,101.0929,100.8718,100.9058,49278.0
2019-08-06 15:35:00,118.71,118.99,118.71,118.98,38584.0,100.9314,101.1694,100.9314,101.1609,38584.0
2019-08-06 15:40:00,118.97,119.01,118.92,118.93,54158.0,101.1524,101.1864,101.1099,101.1184,54158.0
2019-08-06 15:45:00,118.92,119.0,118.72,118.96,45038.0,101.1099,101.1779,100.9399,101.1439,45038.0
2019-08-06 15:50:00,118.98,119.08,118.87,118.99,77238.0,101.1609,101.2459,101.0674,101.1694,77238.0
2019-08-06 15:55:00,118.98,119.18,118.91,118.96,248642.0,101.1609,101.331,101.1014,101.1439,248642.0
2019-08-07 09:30:00,117.25,118.24,117.05,117.98,115458.0,99.69,100.5317,99.52,100.3107,115458.0
2019-08-07 09:35:00,118.01,119.02,117.89,119.02,72060.0,100.3362,101.1949,100.2342,101.1949,72060.0
2019-08-07 09:40:00,119.14,119.16,118.13,118.21,121450.0,101.297,101.314,100.4382,100.5062,121450.0
2019-08-07 09:45:00,118.18,118.25,117.47,117.94,90526.0,100.4807,100.5402,99.8771,100.2767,90526.0
2019-08-07 09:50:00,117.92,117.98,117.71,117.97,60364.0,100.2597,100.3107,100.0811,100.3022,60364.0
2019-08-07 09:55:00,117.97,118.49,117.76,118.41,50890.0,100.3022,100.7443,100.1236,100.6763,50890.0
2019-08-07 10:00:00,118.42,118.54,118.07,118.49,34203.0,100.6848,100.7868,100.3872,100.7443,34203.0
2019-08-07 10:05:00,118.45,118.78,118.26,118.73,47511.0,100.7103,100.9909,100.5487,100.9484,47511.0
2019-08-07 10:10:00,118.79,119.3,118.74,119.02,62149.0,100.9994,101.433,100.9569,101.1949,62149.0
2019-08-07 10:15:00,119.0,119.45,118.93,119.14,42398.0,101.1779,101.5605,101.1184,101.297,42398.0
2019-08-07 10:20:00,119.15,119.29,119.07,119.15,36538.0,101.3055,101.4245,101.2374,101.3055,36538.0
2019-08-07 10:25:00,119.19,119.23,118.86,118.94,48318.0,101.3395,101.3735,101.0589,101.1269,48318.0
2019-08-07 10:30:00,118.88,119.8,118.87,119.65,71323.0,101.0759,101.8581,101.0674,101.7306,71323.0
2019-08-07 10:35:00,119.68,119.95,119.61,119.92,59702.0,101.7561,101.9856,101.6966,101.9601,59702.0
2019-08-07 10:40:00,119.92,119.94,119.37,119.39,85627.0,101.9601,101.9771,101.4925,101.5095,85627.0
2019-08-07 10:45:00,119.44,119.46,119.15,119.39,33009.0,101.552,101.569,101.3055,101.5095,33009.0
2019-08-07 10:50:00,119.33,120.1,119.32,120.1,71061.0,101.4585,102.1132,101.45,102.1132,71061.0
2019-08-07 10:55:00,120.05,120.12,119.88,119.91,71908.0,102.0707,102.1302,101.9261,101.9516,71908.0
2019-08-07 11:00:00,119.88,119.88,119.33,119.38,85088.0,101.9261,101.9261,101.4585,101.501,85088.0
2019-08-07 11:05:00,119.38,119.61,119.28,119.53,41158.0,101.501,101.6966,101.416,101.6285,41158.0
2019-08-07 11:10:00,119.5,119.68,119.38,119.48,30328.0,101.603,101.7561,101.501,101.586,30328.0
2019-08-07 11:15:00,119.48,119.52,119.19,119.39,17953.0,101.586,101.62,101.3395,101.5095,17953.0
2019-08-07 11:20:00,119.42,119.47,119.01,119.07,28258.0,101.535,101.5775,101.1864,101.2374,28258.0
2019-08-07 11:25:00,119.06,119.2,119.01,119.13,37516.0,101.2289,101.348,101.1864,101.2885,37516.0
2019-08-07 11:30:00,119.11,119.14,118.85,119.14,28089.0,101.2714,101.297,101.0504,101.297,28089.0
2019-08-07 11:35:00,119.16,119.23,119.0,119.04,49327.0,101.314,101.3735,101.1779,101.2119,49327.0
2019-08-07 11:40:00,119.04,119.18,118.93,119.18,48034.0,101.2119,101.331,101.1184,101.331,48034.0
2019-08-07 11:45:00,119.23,119.26,118.99,119.18,36709.0,101.3735,101.399,101.1694,101.331,36709.0
2019-08-07 11:50:00,119.16,119.28,119.1,119.23,32826.0,101.314,101.416,101.2629,101.3735,32826.0
2019-08-07 11:55:00,119.26,119.51,119.22,119.31,46371.0,101.399,101.6115,101.365,101.4415,46371.0
2019-08-07 12:00:00,119.34,119.37,119.12,119.2,43766.0,101.467,101.4925,101.2799,101.348,43766.0
2019-08-07 12:05:00,119.19,119.33,119.15,119.33,45414.0,101.3395,101.4585,101.3055,101.4585,45414.0
2019-08-07 12:10:00,119.35,119.62,119.29,119.56,52318.0,101.4755,101.7051,101.4245,101.6541,52318.0
2019-08-07 12:15:00,119.59,119.8,119.52,119.65,64012.0,101.6796,101.8581,101.62,101.7306,64012.0
2019-08-07 12:20:00,119.64,119.64,119.19,119.34,72041.0,101.7221,101.7221,101.3395,101.467,72041.0
2019-08-07 12:25:00,119.4,119.65,119.3,119.59,33879.0,101.518,101.7306,101.433,101.6796,33879.0
2019-08-07 12:30:00,119.58,119.92,119.52,119.76,54967.0,101.6711,101.9601,101.62,101.8241,54967.0
2019-08-07 12:35:00,119.74,119.79,119.68,119.78,42678.0,101.8071,101.8496,101.7561,101.8411,42678.0
2019-08-07 12:40:00,119.76,119.96,119.7,119.78,155873.0,101.8241,101.9941,101.7731,101.8411,155873.0
2019-08-07 12:45:00,119.77,119.88,119.53,119.55,27671.0,101.8326,101.9261,101.6285,101.6455,27671.0
2019-08-07 12:50:00,119.55,119.75,119.41,119.49,36757.0,101.6455,101.8156,101.5265,101.5945,36757.0
2019-08-07 12:55:00,119.49,119.75,119.49,119.69,34077.0,101.5945,101.8156,101.5945,101.7646,34077.0
2019-08-07 13:00:00,119.74,119.87,119.64,119.83,47842.0,101.8071,101.9176,101.7221,101.8836,47842.0
2019-08-07 13:05:00,119.8,120.08,119.73,120.05,82278.0,101.8581,102.0962,101.7986,102.0707,82278.0
2019-08-07 13:10:00,120.05,120.08,119.83,120.01,97131.0,102.0707,102.0962,101.8836,102.0367,97131.0
2019-08-07 13:15:00,120.03,120.12,119.87,120.03,120379.0,102.0537,102.1302,101.9176,102.0537,120379.0
2019-08-07 13:20:00,120.06,120.16,119.9,120.05,45683.0,102.0792,102.1642,101.9431,102.0707,45683.0
2019-08-07 13:25:00,120.03,120.22,119.94,120.11,39240.0,102.0537,102.2152,101.9771,102.1217,39240.0
2019-08-07 13:30:00,120.12,120.68,120.11,120.54,73543.0,102.1302,102.6063,102.1217,102.4873,73543.0
2019-08-07 13:35:00,120.56,120.69,120.54,120.66,47440.0,102.5043,102.6148,102.4873,102.5893,47440.0
2019-08-07 13:40:00,120.66,120.84,120.63,120.79,50862.0,102.5893,102.7424,102.5638,102.6998,50862.0
2019-08-07 13:45:00,120.79,120.85,120.69,120.8,74065.0,102.6998,102.7509,102.6148,102.7083,74065.0
2019-08-07 13:50:00,120.8,120.89,120.64,120.85,108299.0,102.7083,102.7849,102.5723,102.7509,108299.0
2019-08-07 13:55:00,120.84,120.85,120.59,120.62,60507.0,102.7424,102.7509,102.5298,102.5553,60507.0
2019-08-07 14:00:00,120.63,120.79,120.56,120.79,43885.0,102.5638,102.6998,102.5043,102.6998,43885.0
2019-08-07 14:05:00,120.79,120.96,120.72,120.9,34459.0,102.6998,102.8444,102.6403,102.7934,34459.0
2019-08-07 14:10:00,120.91,120.99,120.77,120.81,279151.0,102.8019,102.8699,102.6828,102.7168,279151.0
2019-08-07 14:15:00,120.81,120.81,120.24,120.27,52382.0,102.7168,102.7168,102.2322,102.2577,52382.0
2019-08-07 14:20:00,120.31,120.44,120.21,120.24,30962.0,102.2917,102.4023,102.2067,102.2322,30962.0
2019-08-07 14:25:00,120.26,120.6,120.26,120.59,40157.0,102.2492,102.5383,102.2492,102.5298,40157.0
2019-08-07 14:30:00,120.56,120.71,120.49,120.64,33403.0,102.5043,102.6318,102.4448,102.5723,33403.0
2019-08-07 14:35:00,120.67,120.7,120.44,120.49,38241.0,102.5978,102.6233,102.4023,102.4448,38241.0
2019-08-07 14:40:00,120.5,120.62,120.33,120.49,157926.0,102.4533,102.5553,102.3087,102.4448,157926.0
2019-08-07 14:45:00,120.5,120.7,120.24,120.27,153185.0,102.4533,102.6233,102.2322,102.2577,153185.0
2019-08-07 14:50:00,120.26,120.44,120.17,120.23,155460.0,102.2492,102.4023,102.1727,102.2237,155460.0
2019-08-07 14:55:00,120.2,120.3,120.02,120.14,86308.0,102.1982,102.2832,102.0452,102.1472,86308.0
2019-08-07 15:00:00,120.15,120.29,120.07,120.26,177247.0,102.1557,102.2747,102.0877,102.2492,177247.0
2019-08-07 15:05:00,120.31,120.45,120.28,120.3,106390.0,102.2917,102.4108,102.2662,102.2832,106390.0
2019-08-07 15:10:00,120.28,120.54,120.26,120.44,48529.0,102.2662,102.4873,102.2492,102.4023,48529.0
2019-08-07 15:15:00,120.46,120.51,120.27,120.47,82964.0,102.4193,102.4618,102.2577,102.4278,82964.0
2019-08-07 15:20:00,120.48,120.64,120.48,120.48,22556.0,102.4363,102.5723,102.4363,102.4363,22556.0
2019-08-07 15:25:00,120.51,120.74,120.44,120.71,37940.0,102.4618,102.6573,102.4023,102.6318,37940.0
2019-08-07 15:30:00,120.71,120.87,120.53,120.69,93030.0,102.6318,102.7679,102.4788,102.6148,93030.0
2019-08-07 15:35:00,120.68,120.88,120.58,120.85,63040.0,102.6063,102.7764,102.5213,102.7509,63040.0
2019-08-07 15:40:00,120.85,120.86,120.64,120.77,70481.0,102.7509,102.7594,102.5723,102.6828,70481.0
2019-08-07 15:45:00,120.75,120.96,120.66,120.76,77480.0,102.6658,102.8444,102.5893,102.6743,77480.0
2019-08-07 15:50:00,120.74,120.75,120.36,120.36,94693.0,102.6573,102.6658,102.3342,102.3342,94693.0
2019-08-07 15:55:00,120.37,120.99,120.37,120.71,391851.0,102.3427,102.8699,102.3427,102.6318,391851.0
2019-08-08 09:30:00,121.98,122.25,121.5,121.78,169964.0,103.7116,103.9412,103.3035,103.5416,169964.0
2019-08-08 09:35:00,121.76,122.15,121.38,122.14,78961.0,103.5246,103.8562,103.2015,103.8477,78961.0
2019-08-08 09:40:00,122.12,122.12,121.53,121.85,39091.0,103.8307,103.8307,103.329,103.6011,39091.0
2019-08-08 09:45:00,121.87,122.03,121.76,122.03,65830.0,103.6181,103.7541,103.5246,103.7541,65830.0
2019-08-08 09:50:00,121.99,122.53,121.81,122.49,86030.0,103.7201,104.1792,103.5671,104.1452,86030.0
2019-08-08 09:55:00,122.45,122.45,122.0,122.0,61647.0,104.1112,104.1112,103.7286,103.7286,61647.0
2019-08-08 10:00:00,122.04,122.66,122.03,122.63,36335.0,103.7626,104.2898,103.7541,104.2643,36335.0
2019-08-08 10:05:00,122.65,122.97,122.57,122.95,85158.0,104.2813,104.5534,104.2133,104.5363,85158.0
2019-08-08 10:10:00,122.94,123.43,122.89,123.43,97903.0,104.5278,104.9445,104.4853,104.9445,97903.0
2019-08-08 10:15:00,123.44,123.55,123.21,123.25,96990.0,104.953,105.0465,104.7574,104.7914,96990.0
2019-08-08 10:20:00,123.25,123.38,123.09,123.2,47961.0,104.7914,104.9019,104.6554,104.7489,47961.0
2019-08-08 10:25:00,123.23,123.43,123.21,123.28,36623.0,104.7744,104.9445,104.7574,104.8169,36623.0
2019-08-08 10:30:00,123.31,123.59,123.31,123.53,42547.0,104.8424,105.0805,104.8424,105.0295,42547.0
2019-08-08 10:35:00,123.53,123.83,123.52,123.69,90131.0,105.0295,105.2846,105.021,105.1655,90131.0
2019-08-08 10:40:00,123.68,123.72,123.52,123.65,36104.0,105.157,105.191,105.021,105.1315,36104.0
2019-08-08 10:45:00,123.66,123.73,123.57,123.63,39688.0,105.14,105.1995,105.0635,105.1145,39688.0
2019-08-08 10:50:00,123.63,123.75,123.61,123.67,77840.0,105.1145,105.2165,105.0975,105.1485,77840.0
2019-08-08 10:55:00,123.7,124.02,123.7,123.83,66087.0,105.174,105.4461,105.174,105.2846,66087.0
2019-08-08 11:00:00,123.81,123.83,123.55,123.66,37226.0,105.2675,105.2846,105.0465,105.14,37226.0
2019-08-08 11:05:00,123.66,123.78,123.62,123.7,40036.0,105.14,105.242,105.106,105.174,40036.0
2019-08-08 11:10:00,123.67,123.82,123.59,123.73,37126.0,105.1485,105.2761,105.0805,105.1995,37126.0
2019-08-08 11:15:00,123.74,123.8,123.71,123.75,28692.0,105.208,105.259,105.1825,105.2165,28692.0
2019-08-08 11:20:00,123.74,124.05,123.68,123.95,56769.0,105.208,105.4716,105.157,105.3866,56769.0
2019-08-08 11:25:00,123.96,123.98,123.67,123.75,52251.0,105.3951,105.4121,105.1485,105.2165,52251.0
2019-08-08 11:30:00,123.76,124.15,123.68,124.15,65660.0,105.225,105.5566,105.157,105.5566,65660.0
2019-08-08 11:35:00,124.16,124.23,124.01,124.22,47832.0,105.5651,105.6246,105.4376,105.6161,47832.0
2019-08-08 11:40:00,124.2,124.38,124.16,124.28,44420.0,105.5991,105.7522,105.5651,105.6672,44420.0
2019-08-08 11:45:00,124.28,124.29,124.11,124.16,31865.0,105.6672,105.6757,105.5226,105.5651,31865.0
2019-08-08 11:50:00,124.13,124.35,124.05,124.33,29729.0,105.5396,105.7267,105.4716,105.7097,29729.0
2019-08-08 11:55:00,124.35,124.41,124.21,124.31,37179.0,105.7267,105.7777,105.6076,105.6927,37179.0
2019-08-08 12:00:00,124.33,124.48,123.99,124.0,44705.0,105.7097,105.8372,105.4206,105.4291,44705.0
2019-08-08 12:05:00,124.01,124.27,124.01,124.21,34762.0,105.4376,105.6587,105.4376,105.6076,34762.0
2019-08-08 12:10:00,124.23,124.34,124.17,124.19,38529.0,105.6246,105.7182,105.5736,105.5906,38529.0
2019-08-08 12:15:00,124.19,124.35,124.15,124.28,36468.0,105.5906,105.7267,105.5566,105.6672,36468.0
2019-08-08 12:20:00,124.27,124.41,124.24,124.26,48475.0,105.6587,105.7777,105.6331,105.6502,48475.0
2019-08-08 12:25:00,124.27,124.31,124.17,124.23,27908.0,105.6587,105.6927,105.5736,105.6246,27908.0
2019-08-08 12:30:00,124.22,124.52,124.22,124.51,54348.0,105.6161,105.8712,105.6161,105.8627,54348.0
2019-08-08 12:35:00,124.51,124.58,124.3,124.39,64772.0,105.8627,105.9222,105.6842,105.7607,64772.0
2019-08-08 12:40:00,124.43,124.48,124.28,124.28,34115.0,105.7947,105.8372,105.6672,105.6672,34115.0
2019-08-08 12:45:00,124.31,124.39,124.29,124.29,23606.0,105.6927,105.7607,105.6757,105.6757,23606.0
2019-08-08 12:50:00,124.29,124.41,124.23,124.31,32079.0,105.6757,105.7777,105.6246,105.6927,32079.0
2019-08-08 12:55:00,124.31,124.33,124.21,124.24,22786.0,105.6927,105.7097,105.6076,105.6331,22786.0
2019-08-08 13:00:00,124.25,124.32,124.21,124.26,21559.0,105.6417,105.7012,105.6076,105.6502,21559.0
2019-08-08 13:05:00,124.26,124.28,124.03,124.09,41699.0,105.6502,105.6672,105.4546,105.5056,41699.0
2019-08-08 13:10:00,124.07,124.11,123.98,124.02,60109.0,105.4886,105.5226,105.4121,105.4461,60109.0
2019-08-08 13:15:00,124.03,124.09,123.97,124.0,32995.0,105.4546,105.5056,105.4036,105.4291,32995.0
2019-08-08 13:20:00,124.0,124.02,123.88,123.98,23420.0,105.4291,105.4461,105.3271,105.4121,23420.0
2019-08-08 13:25:00,123.99,123.99,123.83,123.83,19557.0,105.4206,105.4206,105.2846,105.2846,19557.0
2019-08-08 13:30:00,123.84,124.0,123.81,123.93,25788.0,105.2931,105.4291,105.2675,105.3696,25788.0
2019-08-08 13:35:00,123.94,124.04,123.91,124.03,29274.0,105.3781,105.4631,105.3526,105.4546,29274.0
2019-08-08 13:40:00,124.02,124.1,123.95,124.1,72164.0,105.4461,105.5141,105.3866,105.5141,72164.0
2019-08-08 13:45:00,124.08,124.18,123.89,124.0,36942.0,105.4971,105.5821,105.3356,105.4291,36942.0
2019-08-08 13:50:00,124.0,124.2,123.94,124.2,24363.0,105.4291,105.5991,105.3781,105.5991,24363.0
2019-08-08 13:55:00,124.18,124.25,123.92,123.98,26943.0,105.5821,105.6417,105.3611,105.4121,26943.0
2019-08-08 14:00:00,123.99,124.04,123.76,123.76,29341.0,105.4206,105.4631,105.225,105.225,29341.0
2019-08-08 14:05:00,123.76,123.83,123.71,123.79,75836.0,105.225,105.2846,105.1825,105.2505,75836.0
2019-08-08 14:10:00,123.79,124.18,123.79,124.14,48161.0,105.2505,105.5821,105.2505,105.5481,48161.0
2019-08-08 14:15:00,124.15,124.24,124.0,124.0,27024.0,105.5566,105.6331,105.4291,105.4291,27024.0
2019-08-08 14:20:00,124.01,124.13,123.93,124.02,26593.0,105.4376,105.5396,105.3696,105.4461,26593.0
2019-08-08 14:25:00,124.02,124.07,123.98,124.06,23744.0,105.4461,105.4886,105.4121,105.4801,23744.0
2019-08-08 14:30:00,124.07,124.32,124.07,124.22,35001.0,105.4886,105.7012,105.4886,105.6161,35001.0
2019-08-08 14:35:00,124.21,124.25,124.13,124.25,31032.0,105.6076,105.6417,105.5396,105.6417,31032.0
2019-08-08 14:40:00,124.23,124.41,124.19,124.41,25712.0,105.6246,105.7777,105.5906,105.7777,25712.0
2019-08-08 14:45:00,124.4,124.4,123.85,123.91,35710.0,105.7692,105.7692,105.3016,105.3526,35710.0
2019-08-08 14:50:00,123.95,124.13,123.89,124.06,27519.0,105.3866,105.5396,105.3356,105.4801,27519.0
2019-08-08 14:55:00,124.07,124.21,124.05,124.14,24672.0,105.4886,105.6076,105.4716,105.5481,24672.0
2019-08-08 15:00:00,124.13,124.28,124.08,124.25,35465.0,105.5396,105.6672,105.4971,105.6417,35465.0
2019-08-08 15:05:00,124.23,124.39,124.23,124.33,39481.0,105.6246,105.7607,105.6246,105.7097,39481.0
2019-08-08 15:10:00,124.32,124.32,124.14,124.17,28360.0,105.7012,105.7012,105.5481,105.5736,28360.0
2019-08-08 15:15:00,124.14,124.21,124.07,124.1,34638.0,105.5481,105.6076,105.4886,105.5141,34638.0
2019-08-08 15:20:00,124.09,124.21,124.03,124.14,30164.0,105.5056,105.6076,105.4546,105.5481,30164.0
2019-08-08 15:25:00,124.15,124.22,124.04,124.16,45070.0,105.5566,105.6161,105.4631,105.5651,45070.0
2019-08-08 15:30:00,124.14,124.3,124.12,124.21,55754.0,105.5481,105.6842,105.5311,105.6076,55754.0
2019-08-08 15:35:00,124.22,124.3,124.12,124.2,48024.0,105.6161,105.6842,105.5311,105.5991,48024.0
2019-08-08 15:40:00,124.19,124.38,124.15,124.29,146469.0,105.5906,105.7522,105.5566,105.6757,146469.0
2019-08-08 15:45:00,124.28,124.38,124.12,124.13,74316.0,105.6672,105.7522,105.5311,105.5396,74316.0
2019-08-08 15:50:00,124.12,124.2,124.0,124.12,110749.0,105.5311,105.5991,105.4291,105.5311,110749.0
2019-08-08 15:55:00,124.11,124.34,124.04,124.34,261998.0,105.5226,105.7182,105.4631,105.7182,261998.0
2019-08-09 09:30:00,123.97,124.25,123.64,124.04,102476.0,105.4036,105.6417,105.123,105.4631,102476.0
2019-08-09 09:35:00,124.08,124.32,123.7,124.08,52014.0,105.4971,105.7012,105.174,105.4971,52014.0
2019-08-09 09:40:00,124.06,124.19,123.68,124.04,34169.0,105.4801,105.5906,105.157,105.4631,34169.0
2019-08-09 09:45:00,124.08,124.26,123.86,123.86,23487.0,105.4971,105.6502,105.3101,105.3101,23487.0
2019-08-09 09:50:00,123.83,123.87,123.5,123.65,52817.0,105.2846,105.3186,105.004,105.1315,52817.0
2019-08-09 09:55:00,123.63,123.69,123.39,123.62,43097.0,105.1145,105.1655,104.9104,105.106,43097.0
2019-08-09 10:00:00,123.64,123.69,123.39,123.56,28800.0,105.123,105.1655,104.9104,105.055,28800.0
2019-08-09 10:05:00,123.57,123.86,122.31,122.51,252164.0,105.0635,105.3101,103.9922,104.1622,252164.0
2019-08-09 10:10:00,122.42,122.64,122.3,122.42,66090.0,104.0857,104.2728,103.9837,104.0857,66090.0
2019-08-09 10:15:00,122.42,122.68,122.23,122.26,61167.0,104.0857,104.3068,103.9242,103.9497,61167.0
2019-08-09 10:20:00,122.3,122.39,122.05,122.22,44172.0,103.9837,104.0602,103.7711,103.9157,44172.0
2019-08-09 10:25:00,122.24,122.32,122.0,122.04,32035.0,103.9327,104.0007,103.7286,103.7626,32035.0
2019-08-09 10:30:00,122.09,122.23,121.74,121.83,38689.0,103.8051,103.9242,103.5076,103.5841,38689.0
2019-08-09 10:35:00,121.85,122.17,121.84,121.98,31052.0,103.6011,103.8732,103.5926,103.7116,31052.0
2019-08-09 10:40:00,121.97,121.99,121.71,121.75,47405.0,103.7031,103.7201,103.4821,103.5161,47405.0
2019-08-09 10:45:00,121.73,122.01,121.65,121.96,38862.0,103.4991,103.7371,103.431,103.6946,38862.0
2019-08-09 10:50:00,121.96,122.28,121.96,122.17,30601.0,103.6946,103.9667,103.6946,103.8732,30601.0
2019-08-09 10:55:00,122.18,122.32,122.09,122.12,15825.0,103.8817,104.0007,103.8051,103.8307,15825.0
2019-08-09 11:00:00,122.08,122.1,121.72,121.8,21850.0,103.7966,103.8136,103.4906,103.5586,21850.0
2019-08-09 11:05:00,121.77,121.85,121.65,121.66,23304.0,103.5331,103.6011,103.431,103.4395,23304.0
2019-08-09 11:10:00,121.66,122.14,121.66,122.14,25102.0,103.4395,103.8477,103.4395,103.8477,25102.0
2019-08-09 11:15:00,122.12,122.39,122.1,122.23,19550.0,103.8307,104.0602,103.8136,103.9242,19550.0
2019-08-09 11:20:00,122.24,122.33,122.1,122.12,27946.0,103.9327,104.0092,103.8136,103.8307,27946.0
2019-08-09 11:25:00,122.11,122.15,121.68,121.68,41563.0,103.8221,103.8562,103.4565,103.4565,41563.0
2019-08-09 11:30:00,121.69,121.86,121.54,121.58,61456.0,103.4651,103.6096,103.3375,103.3715,61456.0
2019-08-09 11:35:00,121.56,121.67,121.48,121.54,41758.0,103.3545,103.448,103.2865,103.3375,41758.0
2019-08-09 11:40:00,121.46,121.67,121.42,121.59,26305.0,103.2695,103.448,103.2355,103.38,26305.0
2019-08-09 11:45:00,121.59,121.69,121.45,121.68,18791.0,103.38,103.4651,103.261,103.4565,18791.0
2019-08-09 11:50:00,121.69,121.7,121.36,121.36,22741.0,103.4651,103.4736,103.1845,103.1845,22741.0
2019-08-09 11:55:00,121.37,121.47,121.14,121.31,24522.0,103.193,103.278,102.9974,103.142,24522.0
2019-08-09 12:00:00,121.29,121.44,121.29,121.35,32137.0,103.125,103.2525,103.125,103.176,32137.0
2019-08-09 12:05:00,121.35,121.38,121.2,121.23,33441.0,103.176,103.2015,103.0484,103.0739,33441.0
2019-08-09 12:10:00,121.22,121.3,121.2,121.21,32766.0,103.0654,103.1335,103.0484,103.0569,32766.0
2019-08-09 12:15:00,121.22,121.22,120.95,121.01,50419.0,103.0654,103.0654,102.8359,102.8869,50419.0
2019-08-09 12:20:00,121.01,121.17,120.94,121.17,31809.0,102.8869,103.0229,102.8274,103.0229,31809.0
2019-08-09 12:25:00,121.15,121.34,121.13,121.26,16731.0,103.0059,103.1675,102.9889,103.0994,16731.0
2019-08-09 12:30:00,121.25,121.35,121.22,121.3,22356.0,103.0909,103.176,103.0654,103.1335,22356.0
2019-08-09 12:35:00,121.3,121.35,121.14,121.33,37629.0,103.1335,103.176,102.9974,103.159,37629.0
2019-08-09 12:40:00,121.34,121.34,121.13,121.24,98267.0,103.1675,103.1675,102.9889,103.0824,98267.0
2019-08-09 12:45:00,121.27,121.27,121.17,121.23,48506.0,103.108,103.108,103.0229,103.0739,48506.0
2019-08-09 12:50:00,121.23,121.6,121.2,121.52,162025.0,103.0739,103.3885,103.0484,103.3205,162025.0
2019-08-09 12:55:00,121.52,121.58,121.09,121.16,154781.0,103.3205,103.3715,102.9549,103.0144,154781.0
2019-08-09 13:00:00,121.16,121.31,121.12,121.21,97756.0,103.0144,103.142,102.9804,103.0569,97756.0
2019-08-09 13:05:00,121.21,121.35,121.15,121.2,86104.0,103.0569,103.176,103.0059,103.0484,86104.0
2019-08-09 13:10:00,121.2,121.27,121.1,121.15,60859.0,103.0484,103.108,102.9634,103.0059,60859.0
2019-08-09 13:15:00,121.13,121.27,121.05,121.25,67905.0,102.9889,103.108,102.9209,103.0909,67905.0
2019-08-09 13:20:00,121.24,121.49,121.2,121.3,91667.0,103.0824,103.295,103.0484,103.1335,91667.0
2019-08-09 13:25:00,121.29,121.88,121.29,121.77,37296.0,103.125,103.6266,103.125,103.5331,37296.0
2019-08-09 13:30:00,121.79,121.99,121.79,121.79,63443.0,103.5501,103.7201,103.5501,103.5501,63443.0
2019-08-09 13:35:00,121.81,121.88,121.61,121.8,17827.0,103.5671,103.6266,103.397,103.5586,17827.0
2019-08-09 13:40:00,121.81,121.92,121.77,121.82,14962.0,103.5671,103.6606,103.5331,103.5756,14962.0
2019-08-09 13:45:00,121.85,121.92,121.73,121.85,70996.0,103.6011,103.6606,103.4991,103.6011,70996.0
2019-08-09 13:50:00,121.85,121.86,121.68,121.72,18779.0,103.6011,103.6096,103.4565,103.4906,18779.0
2019-08-09 13:55:00,121.71,121.74,121.43,121.53,15903.0,103.4821,103.5076,103.244,103.329,15903.0
2019-08-09 14:00:00,121.53,121.61,121.44,121.55,14624.0,103.329,103.397,103.2525,103.346,14624.0
2019-08-09 14:05:00,121.57,121.7,121.47,121.58,22475.0,103.363,103.4736,103.278,103.3715,22475.0
2019-08-09 14:10:00,121.62,121.63,121.38,121.42,22266.0,103.4055,103.414,103.2015,103.2355,22266.0
2019-08-09 14:15:00,121.4,121.5,121.28,121.37,10210.0,103.2185,103.3035,103.1165,103.193,10210.0
2019-08-09 14:20:00,121.38,121.45,121.25,121.45,7951.0,103.2015,103.261,103.0909,103.261,7951.0
2019-08-09 14:25:00,121.44,121.58,121.42,121.51,20095.0,103.2525,103.3715,103.2355,103.312,20095.0
2019-08-09 14:30:00,121.51,121.59,121.4,121.41,27008.0,103.312,103.38,103.2185,103.227,27008.0
2019-08-09 14:35:00,121.41,121.42,121.24,121.31,28198.0,103.227,103.2355,103.0824,103.142,28198.0
2019-08-09 14:40:00,121.33,121.37,121.28,121.3,14752.0,103.159,103.193,103.1165,103.1335,14752.0
2019-08-09 14:45:00,121.31,121.31,121.18,121.18,24493.0,103.142,103.142,103.0314,103.0314,24493.0
2019-08-09 14:50:00,121.18,121.22,121.1,121.21,18350.0,103.0314,103.0654,102.9634,103.0569,18350.0
2019-08-09 14:55:00,121.2,121.34,121.2,121.24,21880.0,103.0484,103.1675,103.0484,103.0824,21880.0
2019-08-09 15:00:00,121.26,121.36,121.17,121.33,41995.0,103.0994,103.1845,103.0229,103.159,41995.0
2019-08-09 15:05:00,121.32,121.52,121.3,121.46,57135.0,103.1505,103.3205,103.1335,103.2695,57135.0
2019-08-09 15:10:00,121.46,121.47,121.35,121.43,32978.0,103.2695,103.278,103.176,103.244,32978.0
2019-08-09 15:15:00,121.45,121.46,121.23,121.27,53387.0,103.261,103.2695,103.0739,103.108,53387.0
2019-08-09 15:20:00,121.3,121.33,121.21,121.3,40374.0,103.1335,103.159,103.0569,103.1335,40374.0
2019-08-09 15:25:00,121.31,121.32,121.21,121.32,44442.0,103.142,103.1505,103.0569,103.1505,44442.0
2019-08-09 15:30:00,121.31,121.4,121.22,121.22,120514.0,103.142,103.2185,103.0654,103.0654,120514.0
2019-08-09 15:35:00,121.22,121.33,121.21,121.31,68330.0,103.0654,103.159,103.0569,103.142,68330.0
2019-08-09 15:40:00,121.31,121.33,121.27,121.3,60972.0,103.142,103.159,103.108,103.1335,60972.0
2019-08-09 15:45:00,121.3,121.32,121.14,121.15,116876.0,103.1335,103.1505,102.9974,103.0059,116876.0
2019-08-09 15:50:00,121.14,121.2,121.1,121.13,94494.0,102.9974,103.0484,102.9634,102.9889,94494.0
2019-08-09 15:55:00,121.12,121.13,120.6,120.61,384978.0,102.9804,102.9889,102.5383,102.5468,384978.0
2019-08-12 09:30:00,119.61,120.56,119.59,120.01,128588.0,101.6966,102.5043,101.6796,102.0367,128588.0
2019-08-12 09:35:00,120.11,120.65,119.8,120.51,22868.0,102.1217,102.5808,101.8581,102.4618,22868.0
2019-08-12 09:40:00,120.59,120.84,120.53,120.84,142543.0,102.5298,102.7424,102.4788,102.7424,142543.0
2019-08-12 09:45:00,120.82,121.07,120.66,120.68,33679.0,102.7253,102.9379,102.5893,102.6063,33679.0
2019-08-12 09:50:00,120.72,120.77,120.29,120.31,33474.0,102.6403,102.6828,102.2747,102.2917,33474.0
2019-08-12 09:55:00,120.33,120.54,120.27,120.3,32810.0,102.3087,102.4873,102.2577,102.2832,32810.0
2019-08-12 10:00:00,120.31,120.64,120.18,120.22,45640.0,102.2917,102.5723,102.1812,102.2152,45640.0
2019-08-12 10:05:00,120.18,120.25,120.03,120.09,46327.0,102.1812,102.2407,102.0537,102.1047,46327.0
2019-08-12 10:10:00,120.04,120.34,120.0,120.33,18932.0,102.0622,102.3172,102.0282,102.3087,18932.0
2019-08-12 10:15:00,120.34,120.57,120.2,120.52,19464.0,102.3172,102.5128,102.1982,102.4703,19464.0
2019-08-12 10:20:00,120.56,120.73,120.51,120.65,22234.0,102.5043,102.6488,102.4618,102.5808,22234.0
2019-08-12 10:25:00,120.67,120.76,120.39,120.44,32309.0,102.5978,102.6743,102.3597,102.4023,32309.0
2019-08-12 10:30:00,120.44,120.77,120.44,120.55,12805.0,102.4023,102.6828,102.4023,102.4958,12805.0
2019-08-12 10:35:00,120.55,120.58,120.4,120.49,11740.0,102.4958,102.5213,102.3682,102.4448,11740.0
2019-08-12 10:40:00,120.55,120.57,120.07,120.07,16687.0,102.4958,102.5128,102.0877,102.0877,16687.0
2019-08-12 10:45:00,120.09,120.11,119.91,119.98,18131.0,102.1047,102.1217,101.9516,102.0111,18131.0
2019-08-12 10:50:00,119.96,120.26,119.93,120.25,24646.0,101.9941,102.2492,101.9686,102.2407,24646.0
2019-08-12 10:55:00,120.26,120.35,120.22,120.27,15316.0,102.2492,102.3257,102.2152,102.2577,15316.0
2019-08-12 11:00:00,120.24,120.27,119.83,119.88,18404.0,102.2322,102.2577,101.8836,101.9261,18404.0
2019-08-12 11:05:00,119.87,120.02,119.77,119.95,14515.0,101.9176,102.0452,101.8326,101.9856,14515.0
2019-08-12 11:10:00,119.91,119.91,119.53,119.64,25205.0,101.9516,101.9516,101.6285,101.7221,25205.0
2019-08-12 11:15:00,119.64,119.88,119.64,119.88,13166.0,101.7221,101.9261,101.7221,101.9261,13166.0
2019-08-12 11:20:00,119.93,120.11,119.9,120.09,17115.0,101.9686,102.1217,101.9431,102.1047,17115.0
2019-08-12 11:25:00,120.09,120.14,120.05,120.08,11158.0,102.1047,102.1472,102.0707,102.0962,11158.0
2019-08-12 11:30:00,120.06,120.24,119.95,120.01,9046.0,102.0792,102.2322,101.9856,102.0367,9046.0
2019-08-12 11:35:00,120.04,120.15,120.03,120.11,14270.0,102.0622,102.1557,102.0537,102.1217,14270.0
2019-08-12 11:40:00,120.08,120.34,120.06,120.33,11728.0,102.0962,102.3172,102.0792,102.3087,11728.0
2019-08-12 11:45:00,120.36,120.54,120.35,120.38,20743.0,102.3342,102.4873,102.3257,102.3512,20743.0
2019-08-12 11:50:00,120.38,120.44,120.34,120.42,11283.0,102.3512,102.4023,102.3172,102.3853,11283.0
2019-08-12 11:55:00,120.43,120.48,120.35,120.38,9406.0,102.3938,102.4363,102.3257,102.3512,9406.0
2019-08-12 12:00:00,120.36,120.36,120.08,120.18,12413.0,102.3342,102.3342,102.0962,102.1812,12413.0
2019-08-12 12:05:00,120.16,120.31,120.12,120.28,9757.0,102.1642,102.2917,102.1302,102.2662,9757.0
2019-08-12 12:10:00,120.29,120.43,120.29,120.37,9792.0,102.2747,102.3938,102.2747,102.3427,9792.0
2019-08-12 12:15:00,120.39,120.39,120.23,120.38,15260.0,102.3597,102.3597,102.2237,102.3512,15260.0
2019-08-12 12:20:00,120.41,120.55,120.41,120.42,10764.0,102.3768,102.4958,102.3768,102.3853,10764.0
2019-08-12 12:25:00,120.42,120.56,120.41,120.55,8622.0,102.3853,102.5043,102.3768,102.4958,8622.0
2019-08-12 12:30:00,120.55,120.62,120.49,120.54,10389.0,102.4958,102.5553,102.4448,102.4873,10389.0
2019-08-12 12:35:00,120.53,120.61,120.49,120.55,8355.0,102.4788,102.5468,102.4448,102.4958,8355.0
2019-08-12 12:40:00,120.56,120.57,120.28,120.4,22940.0,102.5043,102.5128,102.2662,102.3682,22940.0
2019-08-12 12:45:00,120.38,120.43,120.31,120.4,9736.0,102.3512,102.3938,102.2917,102.3682,9736.0
2019-08-12 12:50:00,120.38,120.44,120.24,120.26,9763.0,102.3512,102.4023,102.2322,102.2492,9763.0
2019-08-12 12:55:00,120.24,120.44,120.24,120.42,10305.0,102.2322,102.4023,102.2322,102.3853,10305.0
2019-08-12 13:00:00,120.39,120.41,120.28,120.31,16503.0,102.3597,102.3768,102.2662,102.2917,16503.0
2019-08-12 13:05:00,120.32,120.43,120.29,120.29,12952.0,102.3002,102.3938,102.2747,102.2747,12952.0
2019-08-12 13:10:00,120.27,120.36,120.22,120.36,39623.0,102.2577,102.3342,102.2152,102.3342,39623.0
2019-08-12 13:15:00,120.35,120.38,120.07,120.12,11656.0,102.3257,102.3512,102.0877,102.1302,11656.0
2019-08-12 13:20:00,120.12,120.29,120.1,120.18,8302.0,102.1302,102.2747,102.1132,102.1812,8302.0
2019-08-12 13:25:00,120.2,120.32,120.19,120.23,19803.0,102.1982,102.3002,102.1897,102.2237,19803.0
2019-08-12 13:30:00,120.23,120.33,120.15,120.25,11046.0,102.2237,102.3087,102.1557,102.2407,11046.0
2019-08-12 13:35:00,120.24,120.28,120.05,120.12,12130.0,102.2322,102.2662,102.0707,102.1302,12130.0
2019-08-12 13:40:00,120.13,120.28,120.03,120.09,13952.0,102.1387,102.2662,102.0537,102.1047,13952.0
2019-08-12 13:45:00,120.09,120.15,120.04,120.07,10560.0,102.1047,102.1557,102.0622,102.0877,10560.0
2019-08-12 13:50:00,120.07,120.21,120.03,120.18,14478.0,102.0877,102.2067,102.0537,102.1812,14478.0
2019-08-12 13:55:00,120.16,120.2,120.0,120.1,13912.0,102.1642,102.1982,102.0282,102.1132,13912.0
2019-08-12 14:00:00,120.09,120.21,120.0,120.16,20531.0,102.1047,102.2067,102.0282,102.1642,20531.0
2019-08-12 14:05:00,120.15,120.21,120.01,120.16,14918.0,102.1557,102.2067,102.0367,102.1642,14918.0
2019-08-12 14:10:00,120.15,120.27,120.11,120.2,8433.0,102.1557,102.2577,102.1217,102.1982,8433.0
2019-08-12 14:15:00,120.22,120.28,120.05,120.06,11639.0,102.2152,102.2662,102.0707,102.0792,11639.0
2019-08-12 14:20:00,120.08,120.1,120.0,120.03,23253.0,102.0962,102.1132,102.0282,102.0537,23253.0
2019-08-12 14:25:00,120.02,120.05,119.9,119.96,47812.0,102.0452,102.0707,101.9431,101.9941,47812.0
2019-08-12 14:30:00,119.95,120.07,119.94,119.98,32978.0,101.9856,102.0877,101.9771,102.0111,32978.0
2019-08-12 14:35:00,119.96,120.08,119.88,119.9,22658.0,101.9941,102.0962,101.9261,101.9431,22658.0
2019-08-12 14:40:00,119.91,119.92,119.56,119.6,21374.0,101.9516,101.9601,101.6541,101.6881,21374.0
2019-08-12 14:45:00,119.62,119.68,119.55,119.58,18868.0,101.7051,101.7561,101.6455,101.6711,18868.0
2019-08-12 14:50:00,119.59,119.78,119.59,119.63,17417.0,101.6796,101.8411,101.6796,101.7136,17417.0
2019-08-12 14:55:00,119.64,119.72,119.47,119.64,28521.0,101.7221,101.7901,101.5775,101.7221,28521.0
2019-08-12 15:00:00,119.6,119.86,119.56,119.82,42920.0,101.6881,101.9091,101.6541,101.8751,42920.0
2019-08-12 15:05:00,119.81,119.99,119.71,119.86,25466.0,101.8666,102.0197,101.7816,101.9091,25466.0
2019-08-12 15:10:00,119.83,120.02,119.78,119.98,35820.0,101.8836,102.0452,101.8411,102.0111,35820.0
2019-08-12 15:15:00,120.01,120.29,120.01,120.21,57025.0,102.0367,102.2747,102.0367,102.2067,57025.0
2019-08-12 15:20:00,120.19,120.2,120.06,120.07,21805.0,102.1897,102.1982,102.0792,102.0877,21805.0
2019-08-12 15:25:00,120.05,120.29,120.0,120.29,34607.0,102.0707,102.2747,102.0282,102.2747,34607.0
2019-08-12 15:30:00,120.28,120.33,120.2,120.24,47211.0,102.2662,102.3087,102.1982,102.2322,47211.0
2019-08-12 15:35:00,120.24,120.31,120.14,120.29,29842.0,102.2322,102.2917,102.1472,102.2747,29842.0
2019-08-12 15:40:00,120.29,120.31,120.22,120.25,22606.0,102.2747,102.2917,102.2152,102.2407,22606.0
2019-08-12 15:45:00,120.27,120.29,120.04,120.06,35327.0,102.2577,102.2747,102.0622,102.0792,35327.0
2019-08-12 15:50:00,120.06,120.19,120.06,120.14,50065.0,102.0792,102.1897,102.0792,102.1472,50065.0
2019-08-12 15:55:00,120.13,120.3,120.04,120.08,208763.0,102.1387,102.2832,102.0622,102.0962,208763.0
2019-08-13 09:30:00,120.36,120.41,119.28,119.52,158479.0,102.3342,102.3768,101.416,101.62,158479.0
2019-08-13 09:35:00,119.55,120.97,119.55,120.97,46851.0,101.6455,102.8529,101.6455,102.8529,46851.0
2019-08-13 09:40:00,121.05,121.25,120.72,121.19,59683.0,102.9209,103.0909,102.6403,103.0399,59683.0
2019-08-13 09:45:00,121.24,122.89,120.99,122.75,161249.0,103.0824,104.4853,102.8699,104.3663,161249.0
2019-08-13 09:50:00,122.76,122.93,122.43,122.85,93560.0,104.3748,104.5193,104.0942,104.4513,93560.0
2019-08-13 09:55:00,122.87,123.26,122.64,122.94,125312.0,104.4683,104.7999,104.2728,104.5278,125312.0
2019-08-13 10:00:00,122.94,122.99,122.58,122.93,113432.0,104.5278,104.5704,104.2218,104.5193,113432.0
2019-08-13 10:05:00,122.93,123.1,122.6,122.88,60661.0,104.5193,104.6639,104.2388,104.4768,60661.0
2019-08-13 10:10:00,122.84,123.28,122.66,123.24,62913.0,104.4428,104.8169,104.2898,104.7829,62913.0
2019-08-13 10:15:00,123.25,123.98,123.17,123.97,119272.0,104.7914,105.4121,104.7234,105.4036,119272.0
2019-08-13 10:20:00,123.94,124.09,123.79,123.93,121513.0,105.3781,105.5056,105.2505,105.3696,121513.0
2019-08-13 10:25:00,123.92,124.4,123.84,124.17,68232.0,105.3611,105.7692,105.2931,105.5736,68232.0
2019-08-13 10:30:00,124.19,124.45,123.91,124.09,87489.0,105.5906,105.8117,105.3526,105.5056,87489.0
2019-08-13 10:35:00,124.07,124.21,123.93,123.99,33888.0,105.4886,105.6076,105.3696,105.4206,33888.0
2019-08-13 10:40:00,123.98,124.07,123.71,123.91,51255.0,105.4121,105.4886,105.1825,105.3526,51255.0
2019-08-13 10:45:00,123.94,124.08,123.75,123.77,41600.0,105.3781,105.4971,105.2165,105.2335,41600.0
2019-08-13 10:50:00,123.76,123.93,123.6,123.87,33232.0,105.225,105.3696,105.089,105.3186,33232.0
2019-08-13 10:55:00,123.86,123.87,123.42,123.44,35830.0,105.3101,105.3186,104.936,104.953,35830.0
2019-08-13 11:00:00,123.42,123.55,123.25,123.37,29456.0,104.936,105.0465,104.7914,104.8934,29456.0
2019-08-13 11:05:00,123.39,123.58,123.34,123.55,43299.0,104.9104,105.072,104.8679,105.0465,43299.0
2019-08-13 11:10:00,123.55,123.58,123.36,123.52,32996.0,105.0465,105.072,104.8849,105.021,32996.0
2019-08-13 11:15:00,123.54,123.56,122.94,123.03,39416.0,105.038,105.055,104.5278,104.6044,39416.0
2019-08-13 11:20:00,123.04,123.24,123.0,123.0,27071.0,104.6129,104.7829,104.5789,104.5789,27071.0
2019-08-13 11:25:00,123.0,123.24,122.91,123.18,22687.0,104.5789,104.7829,104.5023,104.7319,22687.0
2019-08-13 11:30:00,123.18,123.18,122.88,122.97,29435.0,104.7319,104.7319,104.4768,104.5534,29435.0
2019-08-13 11:35:00,122.93,123.12,122.93,123.02,68207.0,104.5193,104.6809,104.5193,104.5959,68207.0
2019-08-13 11:40:00,123.01,123.26,122.98,123.21,72322.0,104.5874,104.7999,104.5619,104.7574,72322.0
2019-08-13 11:45:00,123.2,123.23,123.03,123.08,28196.0,104.7489,104.7744,104.6044,104.6469,28196.0
2019-08-13 11:50:00,123.09,123.13,122.96,123.1,36809.0,104.6554,104.6894,104.5448,104.6639,36809.0
2019-08-13 11:55:00,123.13,123.32,123.0,123.3,29479.0,104.6894,104.8509,104.5789,104.8339,29479.0
2019-08-13 12:00:00,123.3,123.41,123.25,123.36,23625.0,104.8339,104.9275,104.7914,104.8849,23625.0
2019-08-13 12:05:00,123.33,123.55,123.25,123.5,18789.0,104.8594,105.0465,104.7914,105.004,18789.0
2019-08-13 12:10:00,123.51,123.58,123.35,123.47,64080.0,105.0125,105.072,104.8764,104.9785,64080.0
2019-08-13 12:15:00,123.48,123.52,123.43,123.49,22979.0,104.987,105.021,104.9445,104.9955,22979.0
2019-08-13 12:20:00,123.49,123.51,123.35,123.38,40045.0,104.9955,105.0125,104.8764,104.9019,40045.0
2019-08-13 12:25:00,123.35,123.39,123.18,123.23,57812.0,104.8764,104.9104,104.7319,104.7744,57812.0
2019-08-13 12:30:00,123.25,123.3,123.04,123.09,24224.0,104.7914,104.8339,104.6129,104.6554,24224.0
2019-08-13 12:35:00,123.1,123.3,123.1,123.29,23163.0,104.6639,104.8339,104.6639,104.8254,23163.0
2019-08-13 12:40:00,123.28,123.46,123.27,123.39,19197.0,104.8169,104.97,104.8084,104.9104,19197.0
2019-08-13 12:45:00,123.38,123.39,123.18,123.21,32936.0,104.9019,104.9104,104.7319,104.7574,32936.0
2019-08-13 12:50:00,123.21,123.31,123.15,123.15,18920.0,104.7574,104.8424,104.7064,104.7064,18920.0
2019-08-13 12:55:00,123.16,123.2,122.97,123.2,30786.0,104.7149,104.7489,104.5534,104.7489,30786.0
2019-08-13 13:00:00,123.2,123.28,123.05,123.24,99854.0,104.7489,104.8169,104.6214,104.7829,99854.0
2019-08-13 13:05:00,123.25,123.33,123.23,123.23,136589.0,104.7914,104.8594,104.7744,104.7744,136589.0
2019-08-13 13:10:00,123.21,123.29,123.18,123.22,42646.0,104.7574,104.8254,104.7319,104.7659,42646.0
2019-08-13 13:15:00,123.25,123.26,122.71,122.93,40704.0,104.7914,104.7999,104.3323,104.5193,40704.0
2019-08-13 13:20:00,122.92,123.21,122.89,122.97,26613.0,104.5108,104.7574,104.4853,104.5534,26613.0
2019-08-13 13:25:00,123.02,123.14,122.92,123.06,21012.0,104.5959,104.6979,104.5108,104.6299,21012.0
2019-08-13 13:30:00,123.07,123.22,123.0,123.22,40760.0,104.6384,104.7659,104.5789,104.7659,40760.0
2019-08-13 13:35:00,123.23,123.27,123.1,123.13,30089.0,104.7744,104.8084,104.6639,104.6894,30089.0
2019-08-13 13:40:00,123.13,123.17,123.06,123.12,15915.0,104.6894,104.7234,104.6299,104.6809,15915.0
2019-08-13 13:45:00,123.12,123.24,123.1,123.16,37106.0,104.6809,104.7829,104.6639,104.7149,37106.0
2019-08-13 13:50:00,123.14,123.25,123.14,123.17,20757.0,104.6979,104.7914,104.6979,104.7234,20757.0
2019-08-13 13:55:00,123.18,123.21,123.1,123.15,42188.0,104.7319,104.7574,104.6639,104.7064,42188.0
2019-08-13 14:00:00,123.17,123.21,123.06,123.21,16568.0,104.7234,104.7574,104.6299,104.7574,16568.0
2019-08-13 14:05:00,123.22,123.33,123.14,123.29,22329.0,104.7659,104.8594,104.6979,104.8254,22329.0
2019-08-13 14:10:00,123.29,123.37,123.27,123.32,33318.0,104.8254,104.8934,104.8084,104.8509,33318.0
2019-08-13 14:15:00,123.34,123.42,123.34,123.36,44778.0,104.8679,104.936,104.8679,104.8849,44778.0
2019-08-13 14:20:00,123.37,123.42,123.31,123.4,35410.0,104.8934,104.936,104.8424,104.919,35410.0
2019-08-13 14:25:00,123.4,123.52,123.39,123.52,88667.0,104.919,105.021,104.9104,105.021,88667.0
2019-08-13 14:30:00,123.54,123.73,123.49,123.68,54717.0,105.038,105.1995,104.9955,105.157,54717.0
2019-08-13 14:35:00,123.68,123.7,123.57,123.63,27729.0,105.157,105.174,105.0635,105.1145,27729.0
2019-08-13 14:40:00,123.63,123.63,123.5,123.57,47034.0,105.1145,105.1145,105.004,105.0635,47034.0
2019-08-13 14:45:00,123.59,123.6,123.44,123.45,27863.0,105.0805,105.089,104.953,104.9615,27863.0
2019-08-13 14:50:00,123.44,123.45,123.32,123.32,56291.0,104.953,104.9615,104.8509,104.8509,56291.0
2019-08-13 14:55:00,123.32,123.34,123.2,123.26,32270.0,104.8509,104.8679,104.7489,104.7999,32270.0
2019-08-13 15:00:00,123.26,123.39,123.25,123.29,30285.0,104.7999,104.9104,104.7914,104.8254,30285.0
2019-08-13 15:05:00,123.3,123.3,123.17,123.27,28663.0,104.8339,104.8339,104.7234,104.8084,28663.0
2019-08-13 15:10:00,123.27,123.27,123.16,123.24,30047.0,104.8084,104.8084,104.7149,104.7829,30047.0
2019-08-13 15:15:00,123.24,123.27,123.08,123.16,105693.0,104.7829,104.8084,104.6469,104.7149,105693.0
2019-08-13 15:20:00,123.17,123.26,123.1,123.26,66871.0,104.7234,104.7999,104.6639,104.7999,66871.0
2019-08-13 15:25:00,123.25,123.31,123.15,123.28,46306.0,104.7914,104.8424,104.7064,104.8169,46306.0
2019-08-13 15:30:00,123.26,123.26,123.1,123.22,40054.0,104.7999,104.7999,104.6639,104.7659,40054.0
2019-08-13 15:35:00,123.25,123.28,123.12,123.13,51308.0,104.7914,104.8169,104.6809,104.6894,51308.0
2019-08-13 15:40:00,123.14,123.16,122.96,123.01,68866.0,104.6979,104.7149,104.5448,104.5874,68866.0
2019-08-13 15:45:00,123.03,123.03,122.97,123.03,64387.0,104.6044,104.6044,104.5534,104.6044,64387.0
2019-08-13 15:50:00,123.03,123.14,122.97,123.14,121129.0,104.6044,104.6979,104.5534,104.6979,121129.0
2019-08-13 15:55:00,123.13,123.35,122.97,123.34,366741.0,104.6894,104.8764,104.5534,104.8679,366741.0
2019-08-14 09:30:00,120.7,121.54,120.35,121.04,98408.0,102.6233,103.3375,102.3257,102.9124,98408.0
2019-08-14 09:35:00,121.14,121.7,121.0,121.68,75053.0,102.9974,103.4736,102.8784,103.4565,75053.0
2019-08-14 09:40:00,121.63,121.63,121.14,121.46,20658.0,103.414,103.414,102.9974,103.2695,20658.0
2019-08-14 09:45:00,121.45,121.62,121.06,121.48,36340.0,103.261,103.4055,102.9294,103.2865,36340.0
2019-08-14 09:50:00,121.48,121.89,121.3,121.77,26876.0,103.2865,103.6351,103.1335,103.5331,26876.0
2019-08-14 09:55:00,121.82,122.21,121.76,122.03,20018.0,103.5756,103.9072,103.5246,103.7541,20018.0
2019-08-14 10:00:00,122.0,122.01,121.19,121.29,29707.0,103.7286,103.7371,103.0399,103.125,29707.0
2019-08-14 10:05:00,121.33,121.69,121.19,121.6,20693.0,103.159,103.4651,103.0399,103.3885,20693.0
2019-08-14 10:10:00,121.55,121.57,121.18,121.32,18914.0,103.346,103.363,103.0314,103.1505,18914.0
2019-08-14 10:15:00,121.26,121.55,121.17,121.19,44334.0,103.0994,103.346,103.0229,103.0399,44334.0
2019-08-14 10:20:00,121.2,121.38,121.15,121.27,20686.0,103.0484,103.2015,103.0059,103.108,20686.0
2019-08-14 10:25:00,121.25,121.59,121.25,121.57,28318.0,103.0909,103.38,103.0909,103.363,28318.0
2019-08-14 10:30:00,121.55,121.6,121.17,121.23,23379.0,103.346,103.3885,103.0229,103.0739,23379.0
2019-08-14 10:35:00,121.2,121.2,121.0,121.07,21642.0,103.0484,103.0484,102.8784,102.9379,21642.0
2019-08-14 10:40:00,121.03,121.33,120.89,121.24,20251.0,102.9039,103.159,102.7849,103.0824,20251.0
2019-08-14 10:45:00,121.25,121.26,120.94,121.04,13602.0,103.0909,103.0994,102.8274,102.9124,13602.0
2019-08-14 10:50:00,121.06,121.08,120.73,120.83,19055.0,102.9294,102.9464,102.6488,102.7338,19055.0
2019-08-14 10:55:00,120.8,120.84,120.55,120.58,21192.0,102.7083,102.7424,102.4958,102.5213,21192.0
2019-08-14 11:00:00,120.6,120.77,120.47,120.52,17450.0,102.5383,102.6828,102.4278,102.4703,17450.0
2019-08-14 11:05:00,120.57,120.62,120.37,120.42,23510.0,102.5128,102.5553,102.3427,102.3853,23510.0
2019-08-14 11:10:00,120.42,120.46,120.27,120.28,21291.0,102.3853,102.4193,102.2577,102.2662,21291.0
2019-08-14 11:15:00,120.27,120.46,120.16,120.37,26978.0,102.2577,102.4193,102.1642,102.3427,26978.0
2019-08-14 11:20:00,120.41,120.62,120.41,120.53,35847.0,102.3768,102.5553,102.3768,102.4788,35847.0
2019-08-14 11:25:00,120.53,120.76,120.53,120.65,31795.0,102.4788,102.6743,102.4788,102.5808,31795.0
2019-08-14 11:30:00,120.64,121.02,120.63,121.01,29600.0,102.5723,102.8954,102.5638,102.8869,29600.0
2019-08-14 11:35:00,121.01,121.06,120.8,120.98,41944.0,102.8869,102.9294,102.7083,102.8614,41944.0
2019-08-14 11:40:00,120.98,121.02,120.72,120.74,22200.0,102.8614,102.8954,102.6403,102.6573,22200.0
2019-08-14 11:45:00,120.72,120.76,120.43,120.66,19306.0,102.6403,102.6743,102.3938,102.5893,19306.0
2019-08-14 11:50:00,120.69,120.78,120.58,120.64,19742.0,102.6148,102.6913,102.5213,102.5723,19742.0
2019-08-14 11:55:00,120.62,120.62,120.38,120.51,19437.0,102.5553,102.5553,102.3512,102.4618,19437.0
2019-08-14 12:00:00,120.49,120.49,120.25,120.28,23758.0,102.4448,102.4448,102.2407,102.2662,23758.0
2019-08-14 12:05:00,120.29,120.43,120.27,120.33,40866.0,102.2747,102.3938,102.2577,102.3087,40866.0
2019-08-14 12:10:00,120.34,120.65,120.3,120.65,37938.0,102.3172,102.5808,102.2832,102.5808,37938.0
2019-08-14 12:15:00,120.64,120.68,120.5,120.54,15088.0,102.5723,102.6063,102.4533,102.4873,15088.0
2019-08-14 12:20:00,120.53,120.62,120.37,120.45,23217.0,102.4788,102.5553,102.3427,102.4108,23217.0
2019-08-14 12:25:00,120.4,120.46,120.28,120.41,26569.0,102.3682,102.4193,102.2662,102.3768,26569.0
2019-08-14 12:30:00,120.41,120.73,120.41,120.57,33081.0,102.3768,102.6488,102.3768,102.5128,33081.0
2019-08-14 12:35:00,120.55,120.7,120.55,120.61,36844.0,102.4958,102.6233,102.4958,102.5468,36844.0
2019-08-14 12:40:00,120.63,120.65,120.41,120.46,28578.0,102.5638,102.5808,102.3768,102.4193,28578.0
2019-08-14 12:45:00,120.45,120.58,120.4,120.47,26667.0,102.4108,102.5213,102.3682,102.4278,26667.0
2019-08-14 12:50:00,120.45,120.6,120.38,120.43,28413.0,102.4108,102.5383,102.3512,102.3938,28413.0
2019-08-14 12:55:00,120.43,120.45,120.23,120.33,20441.0,102.3938,102.4108,102.2237,102.3087,20441.0
2019-08-14 13:00:00,120.33,120.53,120.19,120.38,24471.0,102.3087,102.4788,102.1897,102.3512,24471.0
2019-08-14 13:05:00,120.38,120.54,120.35,120.5,17524.0,102.3512,102.4873,102.3257,102.4533,17524.0
2019-08-14 13:10:00,120.48,120.62,120.45,120.56,27436.0,102.4363,102.5553,102.4108,102.5043,27436.0
2019-08-14 13:15:00,120.57,120.75,120.48,120.54,27580.0,102.5128,102.6658,102.4363,102.4873,27580.0
2019-08-14 13:20:00,120.57,120.91,120.54,120.88,19984.0,102.5128,102.8019,102.4873,102.7764,19984.0
2019-08-14 13:25:00,120.88,121.36,120.87,121.16,44900.0,102.7764,103.1845,102.7679,103.0144,44900.0
2019-08-14 13:30:00,121.18,121.31,121.09,121.21,27656.0,103.0314,103.142,102.9549,103.0569,27656.0
2019-08-14 13:35:00,121.19,121.4,121.11,121.28,21071.0,103.0399,103.2185,102.9719,103.1165,21071.0
2019-08-14 13:40:00,121.28,121.52,121.26,121.48,30036.0,103.1165,103.3205,103.0994,103.2865,30036.0
2019-08-14 13:45:00,121.48,121.49,121.28,121.34,25817.0,103.2865,103.295,103.1165,103.1675,25817.0
2019-08-14 13:50:00,121.36,121.46,121.32,121.37,16169.0,103.1845,103.2695,103.1505,103.193,16169.0
2019-08-14 13:55:00,121.36,121.42,121.21,121.28,17534.0,103.1845,103.2355,103.0569,103.1165,17534.0
2019-08-14 14:00:00,121.27,121.34,121.1,121.16,27325.0,103.108,103.1675,102.9634,103.0144,27325.0
2019-08-14 14:05:00,121.17,121.3,121.1,121.28,25189.0,103.0229,103.1335,102.9634,103.1165,25189.0
2019-08-14 14:10:00,121.29,121.43,121.25,121.33,14980.0,103.125,103.244,103.0909,103.159,14980.0
2019-08-14 14:15:00,121.34,121.54,121.34,121.42,18429.0,103.1675,103.3375,103.1675,103.2355,18429.0
2019-08-14 14:20:00,121.41,121.41,121.17,121.17,26632.0,103.227,103.227,103.0229,103.0229,26632.0
2019-08-14 14:25:00,121.21,121.3,121.04,121.04,40855.0,103.0569,103.1335,102.9124,102.9124,40855.0
2019-08-14 14:30:00,121.06,121.16,120.9,120.95,20274.0,102.9294,103.0144,102.7934,102.8359,20274.0
2019-08-14 14:35:00,120.93,121.03,120.8,120.81,15135.0,102.8189,102.9039,102.7083,102.7168,15135.0
2019-08-14 14:40:00,120.8,120.88,120.62,120.75,24006.0,102.7083,102.7764,102.5553,102.6658,24006.0
2019-08-14 14:45:00,120.75,120.91,120.69,120.83,36706.0,102.6658,102.8019,102.6148,102.7338,36706.0
2019-08-14 14:50:00,120.82,121.05,120.77,121.03,17150.0,102.7253,102.9209,102.6828,102.9039,17150.0
2019-08-14 14:55:00,121.05,121.08,120.91,120.93,28491.0,102.9209,102.9464,102.8019,102.8189,28491.0
2019-08-14 15:00:00,120.9,121.33,120.8,121.26,50743.0,102.7934,103.159,102.7083,103.0994,50743.0
2019-08-14 15:05:00,121.23,121.25,120.99,121.13,32099.0,103.0739,103.0909,102.8699,102.9889,32099.0
2019-08-14 15:10:00,121.12,121.27,120.97,121.0,22583.0,102.9804,103.108,102.8529,102.8784,22583.0
2019-08-14 15:15:00,121.0,121.03,120.82,120.93,37277.0,102.8784,102.9039,102.7253,102.8189,37277.0
2019-08-14 15:20:00,120.94,120.98,120.8,120.85,97374.0,102.8274,102.8614,102.7083,102.7509,97374.0
2019-08-14 15:25:00,120.85,121.53,120.85,121.16,72467.0,102.7509,103.329,102.7509,103.0144,72467.0
2019-08-14 15:30:00,121.11,121.11,120.74,120.92,42849.0,102.9719,102.9719,102.6573,102.8104,42849.0
2019-08-14 15:35:00,120.92,121.05,120.74,120.99,52665.0,102.8104,102.9209,102.6573,102.8699,52665.0
2019-08-14 15:40:00,120.97,121.1,120.68,120.89,80660.0,102.8529,102.9634,102.6063,102.7849,80660.0
2019-08-14 15:45:00,120.88,120.96,120.58,120.6,69730.0,102.7764,102.8444,102.5213,102.5383,69730.0
2019-08-14 15:50:00,120.6,121.14,120.59,121.12,80945.0,102.5383,102.9974,102.5298,102.9804,80945.0
2019-08-14 15:55:00,121.1,121.1,120.54,120.6,247680.0,102.9634,102.9634,102.4873,102.5383,247680.0
2019-08-15 09:30:00,121.27,121.61,120.79,121.2,66341.0,103.108,103.397,102.6998,103.0484,66341.0
2019-08-15 09:35:00,121.11,121.14,120.37,120.41,32880.0,102.9719,102.9974,102.3427,102.3768,32880.0
2019-08-15 09:40:00,120.5,120.51,120.01,120.4,30722.0,102.4533,102.4618,102.0367,102.3682,30722.0
2019-08-15 09:45:00,120.47,120.91,120.31,120.72,13042.0,102.4278,102.8019,102.2917,102.6403,13042.0
2019-08-15 09:50:00,120.7,120.86,120.54,120.76,43113.0,102.6233,102.7594,102.4873,102.6743,43113.0
2019-08-15 09:55:00,120.73,120.85,120.54,120.74,77902.0,102.6488,102.7509,102.4873,102.6573,77902.0
2019-08-15 10:00:00,120.68,120.85,120.28,120.36,53355.0,102.6063,102.7509,102.2662,102.3342,53355.0
2019-08-15 10:05:00,120.34,120.44,120.13,120.43,23677.0,102.3172,102.4023,102.1387,102.3938,23677.0
2019-08-15 10:10:00,120.39,120.64,120.34,120.55,27148.0,102.3597,102.5723,102.3172,102.4958,27148.0
2019-08-15 10:15:00,120.54,120.66,120.19,120.39,12964.0,102.4873,102.5893,102.1897,102.3597,12964.0
2019-08-15 10:20:00,120.36,120.46,120.13,120.46,23074.0,102.3342,102.4193,102.1387,102.4193,23074.0
2019-08-15 10:25:00,120.47,120.64,120.25,120.25,32841.0,102.4278,102.5723,102.2407,102.2407,32841.0
2019-08-15 10:30:00,120.22,120.33,120.04,120.3,24980.0,102.2152,102.3087,102.0622,102.2832,24980.0
2019-08-15 10:35:00,120.27,120.37,120.15,120.16,29922.0,102.2577,102.3427,102.1557,102.1642,29922.0
2019-08-15 10:40:00,120.11,120.31,120.01,120.31,36339.0,102.1217,102.2917,102.0367,102.2917,36339.0
2019-08-15 10:45:00,120.31,120.33,119.94,119.97,37182.0,102.2917,102.3087,101.9771,102.0026,37182.0
2019-08-15 10:50:00,119.97,120.18,119.9,120.16,46273.0,102.0026,102.1812,101.9431,102.1642,46273.0
2019-08-15 10:55:00,120.17,120.22,119.82,119.85,32519.0,102.1727,102.2152,101.8751,101.9006,32519.0
2019-08-15 11:00:00,119.84,119.91,119.66,119.72,35189.0,101.8921,101.9516,101.7391,101.7901,35189.0
2019-08-15 11:05:00,119.73,119.82,119.55,119.64,20324.0,101.7986,101.8751,101.6455,101.7221,20324.0
2019-08-15 11:10:00,119.62,119.67,119.5,119.59,21843.0,101.7051,101.7476,101.603,101.6796,21843.0
2019-08-15 11:15:00,119.55,119.85,119.51,119.84,25915.0,101.6455,101.9006,101.6115,101.8921,25915.0
2019-08-15 11:20:00,119.8,120.01,119.58,120.0,15872.0,101.8581,102.0367,101.6711,102.0282,15872.0
2019-08-15 11:25:00,119.93,120.08,119.9,120.0,19848.0,101.9686,102.0962,101.9431,102.0282,19848.0
2019-08-15 11:30:00,120.01,120.13,119.91,120.04,30511.0,102.0367,102.1387,101.9516,102.0622,30511.0
2019-08-15 11:35:00,120.07,120.26,120.07,120.23,11902.0,102.0877,102.2492,102.0877,102.2237,11902.0
2019-08-15 11:40:00,120.19,120.21,119.99,120.09,15841.0,102.1897,102.2067,102.0197,102.1047,15841.0
2019-08-15 11:45:00,120.11,120.21,119.92,119.96,11147.0,102.1217,102.2067,101.9601,101.9941,11147.0
2019-08-15 11:50:00,119.97,120.07,119.89,119.9,11714.0,102.0026,102.0877,101.9346,101.9431,11714.0
2019-08-15 11:55:00,119.87,120.14,119.87,120.08,49149.0,101.9176,102.1472,101.9176,102.0962,49149.0
2019-08-15 12:00:00,120.08,120.19,120.04,120.17,37125.0,102.0962,102.1897,102.0622,102.1727,37125.0
2019-08-15 12:05:00,120.18,120.43,120.17,120.33,21289.0,102.1812,102.3938,102.1727,102.3087,21289.0
2019-08-15 12:10:00,120.31,120.39,120.24,120.34,10664.0,102.2917,102.3597,102.2322,102.3172,10664.0
2019-08-15 12:15:00,120.36,120.36,120.15,120.24,16306.0,102.3342,102.3342,102.1557,102.2322,16306.0
2019-08-15 12:20:00,120.24,120.27,120.08,120.14,15767.0,102.2322,102.2577,102.0962,102.1472,15767.0
2019-08-15 12:25:00,120.15,120.17,120.01,120.01,11984.0,102.1557,102.1727,102.0367,102.0367,11984.0
2019-08-15 12:30:00,120.08,120.16,120.03,120.08,23438.0,102.0962,102.1642,102.0537,102.0962,23438.0
2019-08-15 12:35:00,120.12,120.17,119.97,120.04,10992.0,102.1302,102.1727,102.0026,102.0622,10992.0
2019-08-15 12:40:00,120.04,120.23,119.98,120.23,8264.0,102.0622,102.2237,102.0111,102.2237,8264.0
2019-08-15 12:45:00,120.21,120.22,120.08,120.11,11058.0,102.2067,102.2152,102.0962,102.1217,11058.0
2019-08-15 12:50:00,120.15,120.17,119.97,119.97,11319.0,102.1557,102.1727,102.0026,102.0026,11319.0
2019-08-15 12:55:00,119.97,120.06,119.92,119.98,19219.0,102.0026,102.0792,101.9601,102.0111,19219.0
2019-08-15 13:00:00,119.96,120.1,119.91,119.98,15482.0,101.9941,102.1132,101.9516,102.0111,15482.0
2019-08-15 13:05:00,119.98,120.01,119.91,119.96,10744.0,102.0111,102.0367,101.9516,101.9941,10744.0
2019-08-15 13:10:00,119.95,120.01,119.9,119.96,12620.0,101.9856,102.0367,101.9431,101.9941,12620.0
2019-08-15 13:15:00,119.95,120.15,119.95,120.14,35332.0,101.9856,102.1557,101.9856,102.1472,35332.0
2019-08-15 13:20:00,120.17,120.21,120.01,120.02,11105.0,102.1727,102.2067,102.0367,102.0452,11105.0
2019-08-15 13:25:00,120.02,120.04,119.82,119.87,12929.0,102.0452,102.0622,101.8751,101.9176,12929.0
2019-08-15 13:30:00,119.87,119.98,119.84,119.89,12416.0,101.9176,102.0111,101.8921,101.9346,12416.0
2019-08-15 13:35:00,119.88,119.9,119.64,119.74,16662.0,101.9261,101.9431,101.7221,101.8071,16662.0
2019-08-15 13:40:00,119.75,119.75,119.56,119.65,20978.0,101.8156,101.8156,101.6541,101.7306,20978.0
2019-08-15 13:45:00,119.61,119.63,119.35,119.41,21134.0,101.6966,101.7136,101.4755,101.5265,21134.0
2019-08-15 13:50:00,119.45,119.47,118.84,119.0,61351.0,101.5605,101.5775,101.0419,101.1779,61351.0
2019-08-15 13:55:00,119.05,119.12,118.88,118.99,39440.0,101.2204,101.2799,101.0759,101.1694,39440.0
2019-08-15 14:00:00,118.97,119.01,118.73,118.81,49198.0,101.1524,101.1864,100.9484,101.0164,49198.0
2019-08-15 14:05:00,118.77,119.05,118.77,118.93,24255.0,100.9824,101.2204,100.9824,101.1184,24255.0
2019-08-15 14:10:00,118.96,119.32,118.96,119.26,18457.0,101.1439,101.45,101.1439,101.399,18457.0
2019-08-15 14:15:00,119.26,119.32,119.07,119.11,27305.0,101.399,101.45,101.2374,101.2714,27305.0
2019-08-15 14:20:00,119.11,119.42,119.11,119.36,20271.0,101.2714,101.535,101.2714,101.484,20271.0
2019-08-15 14:25:00,119.37,119.53,119.33,119.42,42001.0,101.4925,101.6285,101.4585,101.535,42001.0
2019-08-15 14:30:00,119.4,119.41,119.13,119.32,35864.0,101.518,101.5265,101.2885,101.45,35864.0
2019-08-15 14:35:00,119.33,119.4,119.16,119.29,20943.0,101.4585,101.518,101.314,101.4245,20943.0
2019-08-15 14:40:00,119.29,119.46,119.28,119.46,14645.0,101.4245,101.569,101.416,101.569,14645.0
2019-08-15 14:45:00,119.47,119.68,119.42,119.63,18747.0,101.5775,101.7561,101.535,101.7136,18747.0
2019-08-15 14:50:00,119.61,119.66,119.32,119.65,30847.0,101.6966,101.7391,101.45,101.7306,30847.0
2019-08-15 14:55:00,119.67,119.78,119.57,119.73,10947.0,101.7476,101.8411,101.6626,101.7986,10947.0
2019-08-15 15:00:00,119.75,120.14,119.75,120.0,63334.0,101.8156,102.1472,101.8156,102.0282,63334.0
2019-08-15 15:05:00,120.01,120.14,119.91,120.1,37662.0,102.0367,102.1472,101.9516,102.1132,37662.0
2019-08-15 15:10:00,120.14,120.17,119.95,120.09,21250.0,102.1472,102.1727,101.9856,102.1047,21250.0
2019-08-15 15:15:00,120.07,120.08,119.97,120.04,21832.0,102.0877,102.0962,102.0026,102.0622,21832.0
2019-08-15 15:20:00,120.02,120.11,119.92,119.93,25559.0,102.0452,102.1217,101.9601,101.9686,25559.0
2019-08-15 15:25:00,119.93,120.0,119.75,119.79,32513.0,101.9686,102.0282,101.8156,101.8496,32513.0
2019-08-15 15:30:00,119.76,119.88,119.74,119.81,41525.0,101.8241,101.9261,101.8071,101.8666,41525.0
2019-08-15 15:35:00,119.78,119.84,119.66,119.77,39389.0,101.8411,101.8921,101.7391,101.8326,39389.0
2019-08-15 15:40:00,119.78,119.92,119.67,119.86,47629.0,101.8411,101.9601,101.7476,101.9091,47629.0
2019-08-15 15:45:00,119.86,120.17,119.79,120.17,44508.0,101.9091,102.1727,101.8496,102.1727,44508.0
2019-08-15 15:50:00,120.17,120.2,120.02,120.18,60958.0,102.1727,102.1982,102.0452,102.1812,60958.0
2019-08-15 15:55:00,120.15,120.21,119.71,119.87,159025.0,102.1557,102.2067,101.7816,101.9176,159025.0
2019-08-16 09:30:00,121.28,122.18,119.85,122.16,268879.0,103.1165,103.8817,101.9006,103.8647,268879.0
2019-08-16 09:35:00,122.15,122.4,121.85,121.95,65326.0,103.8562,104.0687,103.6011,103.6861,65326.0
2019-08-16 09:40:00,121.82,122.41,121.82,122.18,51043.0,103.5756,104.0772,103.5756,103.8817,51043.0
2019-08-16 09:45:00,122.18,122.26,121.91,121.92,24123.0,103.8817,103.9497,103.6521,103.6606,24123.0
2019-08-16 09:50:00,121.91,122.09,121.86,122.02,27621.0,103.6521,103.8051,103.6096,103.7456,27621.0
2019-08-16 09:55:00,122.05,122.05,121.77,121.92,39854.0,103.7711,103.7711,103.5331,103.6606,39854.0
2019-08-16 10:00:00,121.9,122.03,121.82,122.01,16760.0,103.6436,103.7541,103.5756,103.7371,16760.0
2019-08-16 10:05:00,122.01,122.02,121.8,121.92,23306.0,103.7371,103.7456,103.5586,103.6606,23306.0
2019-08-16 10:10:00,121.92,122.15,121.8,122.09,33957.0,103.6606,103.8562,103.5586,103.8051,33957.0
2019-08-16 10:15:00,122.12,122.2,121.9,121.9,21688.0,103.8307,103.8987,103.6436,103.6436,21688.0
2019-08-16 10:20:00,121.88,122.6,121.88,122.23,32494.0,103.6266,104.2388,103.6266,103.9242,32494.0
2019-08-16 10:25:00,122.27,122.31,121.94,122.19,30859.0,103.9582,103.9922,103.6776,103.8902,30859.0
2019-08-16 10:30:00,122.19,122.31,121.99,122.05,29256.0,103.8902,103.9922,103.7201,103.7711,29256.0
2019-08-16 10:35:00,122.08,122.34,122.08,122.33,16420.0,103.7966,104.0177,103.7966,104.0092,16420.0
2019-08-16 10:40:00,122.36,122.58,122.3,122.53,25218.0,104.0347,104.2218,103.9837,104.1792,25218.0
2019-08-16 10:45:00,122.54,122.79,122.49,122.65,29980.0,104.1878,104.4003,104.1452,104.2813,29980.0
2019-08-16 10:50:00,122.68,122.93,122.68,122.82,20976.0,104.3068,104.5193,104.3068,104.4258,20976.0
2019-08-16 10:55:00,122.85,123.13,122.8,123.13,23141.0,104.4513,104.6894,104.4088,104.6894,23141.0
2019-08-16 11:00:00,123.14,123.17,122.94,123.11,35106.0,104.6979,104.7234,104.5278,104.6724,35106.0
2019-08-16 11:05:00,123.16,123.18,122.89,122.96,39754.0,104.7149,104.7319,104.4853,104.5448,39754.0
2019-08-16 11:10:00,122.97,123.01,122.78,122.83,44775.0,104.5534,104.5874,104.3918,104.4343,44775.0
2019-08-16 11:15:00,122.82,122.82,122.61,122.71,28286.0,104.4258,104.4258,104.2473,104.3323,28286.0
2019-08-16 11:20:00,122.73,122.82,122.62,122.7,23094.0,104.3493,104.4258,104.2558,104.3238,23094.0
2019-08-16 11:25:00,122.69,122.71,122.47,122.52,12759.0,104.3153,104.3323,104.1282,104.1707,12759.0
2019-08-16 11:30:00,122.54,122.6,122.4,122.47,22066.0,104.1878,104.2388,104.0687,104.1282,22066.0
2019-08-16 11:35:00,122.46,122.52,122.33,122.41,15380.0,104.1197,104.1707,104.0092,104.0772,15380.0
2019-08-16 11:40:00,122.41,122.46,122.27,122.32,15887.0,104.0772,104.1197,103.9582,104.0007,15887.0
2019-08-16 11:45:00,122.32,122.51,122.17,122.46,29536.0,104.0007,104.1622,103.8732,104.1197,29536.0
2019-08-16 11:50:00,122.46,122.58,122.46,122.48,12696.0,104.1197,104.2218,104.1197,104.1367,12696.0
2019-08-16 11:55:00,122.49,122.63,122.39,122.4,15500.0,104.1452,104.2643,104.0602,104.0687,15500.0
2019-08-16 12:00:00,122.39,122.45,122.27,122.34,21739.0,104.0602,104.1112,103.9582,104.0177,21739.0
2019-08-16 12:05:00,122.34,122.51,122.34,122.47,14835.0,104.0177,104.1622,104.0177,104.1282,14835.0
2019-08-16 12:10:00,122.48,122.64,122.42,122.61,17992.0,104.1367,104.2728,104.0857,104.2473,17992.0
2019-08-16 12:15:00,122.6,122.63,122.26,122.4,20252.0,104.2388,104.2643,103.9497,104.0687,20252.0
2019-08-16 12:20:00,122.38,122.49,122.38,122.47,8843.0,104.0517,104.1452,104.0517,104.1282,8843.0
2019-08-16 12:25:00,122.49,122.58,122.45,122.55,9284.0,104.1452,104.2218,104.1112,104.1963,9284.0
2019-08-16 12:30:00,122.51,122.54,122.45,122.5,9396.0,104.1622,104.1878,104.1112,104.1537,9396.0
2019-08-16 12:35:00,122.51,122.59,122.49,122.49,9670.0,104.1622,104.2303,104.1452,104.1452,9670.0
2019-08-16 12:40:00,122.5,122.59,122.47,122.56,14445.0,104.1537,104.2303,104.1282,104.2048,14445.0
2019-08-16 12:45:00,122.6,122.73,122.59,122.62,25489.0,104.2388,104.3493,104.2303,104.2558,25489.0
2019-08-16 12:50:00,122.65,122.7,122.52,122.52,10357.0,104.2813,104.3238,104.1707,104.1707,10357.0
2019-08-16 12:55:00,122.54,122.63,122.49,122.49,11767.0,104.1878,104.2643,104.1452,104.1452,11767.0
2019-08-16 13:00:00,122.61,122.64,122.57,122.59,6824.0,104.2473,104.2728,104.2133,104.2303,6824.0
2019-08-16 13:05:00,122.59,122.78,122.59,122.78,13934.0,104.2303,104.3918,104.2303,104.3918,13934.0
2019-08-16 13:10:00,122.77,122.8,122.68,122.7,13400.0,104.3833,104.4088,104.3068,104.3238,13400.0
2019-08-16 13:15:00,122.7,122.77,122.61,122.77,8265.0,104.3238,104.3833,104.2473,104.3833,8265.0
2019-08-16 13:20:00,122.76,122.83,122.69,122.83,8766.0,104.3748,104.4343,104.3153,104.4343,8766.0
2019-08-16 13:25:00,122.86,122.88,122.76,122.86,11997.0,104.4598,104.4768,104.3748,104.4598,11997.0
2019-08-16 13:30:00,122.89,122.94,122.83,122.89,15174.0,104.4853,104.5278,104.4343,104.4853,15174.0
2019-08-16 13:35:00,122.88,122.96,122.86,122.93,20033.0,104.4768,104.5448,104.4598,104.5193,20033.0
2019-08-16 13:40:00,122.95,123.03,122.88,122.89,25073.0,104.5363,104.6044,104.4768,104.4853,25073.0
2019-08-16 13:45:00,122.87,122.9,122.78,122.87,12846.0,104.4683,104.4938,104.3918,104.4683,12846.0
2019-08-16 13:50:00,122.84,122.91,122.79,122.88,14804.0,104.4428,104.5023,104.4003,104.4768,14804.0
2019-08-16 13:55:00,122.88,122.94,122.85,122.94,11797.0,104.4768,104.5278,104.4513,104.5278,11797.0
2019-08-16 14:00:00,122.94,122.94,122.82,122.84,11574.0,104.5278,104.5278,104.4258,104.4428,11574.0
2019-08-16 14:05:00,122.84,122.84,122.66,122.68,10673.0,104.4428,104.4428,104.2898,104.3068,10673.0
2019-08-16 14:10:00,122.68,122.77,122.66,122.74,15710.0,104.3068,104.3833,104.2898,104.3578,15710.0
2019-08-16 14:15:00,122.76,122.9,122.74,122.9,35014.0,104.3748,104.4938,104.3578,104.4938,35014.0
2019-08-16 14:20:00,122.9,122.91,122.82,122.83,6544.0,104.4938,104.5023,104.4258,104.4343,6544.0
2019-08-16 14:25:00,122.82,122.87,122.78,122.82,15425.0,104.4258,104.4683,104.3918,104.4258,15425.0
2019-08-16 14:30:00,122.8,122.87,122.76,122.87,16865.0,104.4088,104.4683,104.3748,104.4683,16865.0
2019-08-16 14:35:00,122.86,122.91,122.73,122.8,21351.0,104.4598,104.5023,104.3493,104.4088,21351.0
2019-08-16 14:40:00,122.81,122.89,122.76,122.89,22062.0,104.4173,104.4853,104.3748,104.4853,22062.0
2019-08-16 14:45:00,122.87,122.94,122.8,122.82,21690.0,104.4683,104.5278,104.4088,104.4258,21690.0
2019-08-16 14:50:00,122.83,122.9,122.78,122.81,19501.0,104.4343,104.4938,104.3918,104.4173,19501.0
2019-08-16 14:55:00,122.81,122.83,122.69,122.73,23403.0,104.4173,104.4343,104.3153,104.3493,23403.0
2019-08-16 15:00:00,122.71,122.91,122.69,122.86,20826.0,104.3323,104.5023,104.3153,104.4598,20826.0
2019-08-16 15:05:00,122.87,122.92,122.78,122.82,24484.0,104.4683,104.5108,104.3918,104.4258,24484.0
2019-08-16 15:10:00,122.82,122.86,122.74,122.85,27636.0,104.4258,104.4598,104.3578,104.4513,27636.0
2019-08-16 15:15:00,122.83,122.93,122.8,122.84,22145.0,104.4343,104.5193,104.4088,104.4428,22145.0
2019-08-16 15:20:00,122.84,122.87,122.7,122.75,40004.0,104.4428,104.4683,104.3238,104.3663,40004.0
2019-08-16 15:25:00,122.76,122.82,122.74,122.77,22322.0,104.3748,104.4258,104.3578,104.3833,22322.0
2019-08-16 15:30:00,122.76,122.78,122.62,122.67,27654.0,104.3748,104.3918,104.2558,104.2983,27654.0
2019-08-16 15:35:00,122.67,122.77,122.63,122.75,37966.0,104.2983,104.3833,104.2643,104.3663,37966.0
2019-08-16 15:40:00,122.73,122.91,122.71,122.9,35063.0,104.3493,104.5023,104.3323,104.4938,35063.0
2019-08-16 15:45:00,122.89,122.91,122.73,122.9,61809.0,104.4853,104.5023,104.3493,104.4938,61809.0
2019-08-16 15:50:00,122.9,123.06,122.75,123.03,105888.0,104.4938,104.6299,104.3663,104.6044,105888.0
2019-08-16 15:55:00,123.02,123.21,122.7,122.81,354335.0,104.5959,104.7574,104.3238,104.4173,354335.0
2019-08-19 09:30:00,125.52,126.36,125.5,125.78,155431.0,106.7214,107.4356,106.7044,106.9425,155431.0
2019-08-19 09:35:00,125.78,125.88,125.33,125.44,47895.0,106.9425,107.0275,106.5599,106.6534,47895.0
2019-08-19 09:40:00,125.41,125.6,125.2,125.53,38760.0,106.6279,106.7895,106.4494,106.73,38760.0
2019-08-19 09:45:00,125.52,125.55,124.82,124.84,66577.0,106.7214,106.747,106.1263,106.1433,66577.0
2019-08-19 09:50:00,124.84,124.84,124.43,124.43,40778.0,106.1433,106.1433,105.7947,105.7947,40778.0
2019-08-19 09:55:00,124.46,124.71,124.43,124.52,55817.0,105.8202,106.0328,105.7947,105.8712,55817.0
2019-08-19 10:00:00,124.54,124.59,124.27,124.55,24209.0,105.8882,105.9307,105.6587,105.8967,24209.0
2019-08-19 10:05:00,124.52,124.78,124.48,124.48,24073.0,105.8712,106.0923,105.8372,105.8372,24073.0
2019-08-19 10:10:00,124.45,124.53,124.01,124.13,71196.0,105.8117,105.8797,105.4376,105.5396,71196.0
2019-08-19 10:15:00,124.11,124.48,124.06,124.46,19627.0,105.5226,105.8372,105.4801,105.8202,19627.0
2019-08-19 10:20:00,124.41,124.56,124.39,124.56,16077.0,105.7777,105.9052,105.7607,105.9052,16077.0
2019-08-19 10:25:00,124.54,124.78,124.52,124.67,15604.0,105.8882,106.0923,105.8712,105.9988,15604.0
2019-08-19 10:30:00,124.68,124.7,124.55,124.55,16134.0,106.0073,106.0243,105.8967,105.8967,16134.0
2019-08-19 10:35:00,124.53,124.94,124.5,124.91,19749.0,105.8797,106.2283,105.8542,106.2028,19749.0
2019-08-19 10:40:00,124.9,124.94,124.66,124.73,28020.0,106.1943,106.2283,105.9902,106.0498,28020.0
2019-08-19 10:45:00,124.7,124.82,124.52,124.76,14748.0,106.0243,106.1263,105.8712,106.0753,14748.0
2019-08-19 10:50:00,124.78,124.84,124.62,124.83,16452.0,106.0923,106.1433,105.9562,106.1348,16452.0
2019-08-19 10:55:00,124.83,124.86,124.64,124.64,13525.0,106.1348,106.1603,105.9732,105.9732,13525.0
2019-08-19 11:00:00,124.67,124.88,124.65,124.87,21123.0,105.9988,106.1773,105.9817,106.1688,21123.0
2019-08-19 11:05:00,124.88,125.05,124.84,124.99,13940.0,106.1773,106.3218,106.1433,106.2708,13940.0
2019-08-19 11:10:00,125.0,125.13,125.0,125.0,11645.0,106.2793,106.3899,106.2793,106.2793,11645.0
2019-08-19 11:15:00,125.03,125.14,124.94,125.05,13924.0,106.3048,106.3984,106.2283,106.3218,13924.0
2019-08-19 11:20:00,125.04,125.21,124.98,125.06,16837.0,106.3133,106.4579,106.2623,106.3303,16837.0
2019-08-19 11:25:00,125.07,125.12,124.97,125.07,16992.0,106.3388,106.3814,106.2538,106.3388,16992.0
2019-08-19 11:30:00,125.07,125.09,124.9,125.08,22650.0,106.3388,106.3558,106.1943,106.3473,22650.0
2019-08-19 11:35:00,125.06,125.33,125.03,125.27,17691.0,106.3303,106.5599,106.3048,106.5089,17691.0
2019-08-19 11:40:00,125.26,125.29,125.15,125.15,20621.0,106.5004,106.5259,106.4069,106.4069,20621.0
2019-08-19 11:45:00,125.21,125.25,125.09,125.18,15043.0,106.4579,106.4919,106.3558,106.4324,15043.0
2019-08-19 11:50:00,125.15,125.2,124.93,124.94,40139.0,106.4069,106.4494,106.2198,106.2283,40139.0
2019-08-19 11:55:00,124.96,125.1,124.86,125.1,21799.0,106.2453,106.3644,106.1603,106.3644,21799.0
2019-08-19 12:00:00,125.08,125.12,124.97,125.1,22770.0,106.3473,106.3814,106.2538,106.3644,22770.0
2019-08-19 12:05:00,125.1,125.25,125.05,125.2,16083.0,106.3644,106.4919,106.3218,106.4494,16083.0
2019-08-19 12:10:00,125.18,125.18,125.04,125.13,20353.0,106.4324,106.4324,106.3133,106.3899,20353.0
2019-08-19 12:15:00,125.13,125.13,124.96,125.08,11444.0,106.3899,106.3899,106.2453,106.3473,11444.0
2019-08-19 12:20:00,125.08,125.13,125.03,125.07,13553.0,106.3473,106.3899,106.3048,106.3388,13553.0
2019-08-19 12:25:00,125.07,125.07,124.92,125.04,14624.0,106.3388,106.3388,106.2113,106.3133,14624.0
2019-08-19 12:30:00,125.01,125.14,125.0,125.14,19647.0,106.2878,106.3984,106.2793,106.3984,19647.0
2019-08-19 12:35:00,125.13,125.18,125.04,125.18,18695.0,106.3899,106.4324,106.3133,106.4324,18695.0
2019-08-19 12:40:00,125.19,125.26,125.14,125.19,35987.0,106.4409,106.5004,106.3984,106.4409,35987.0
2019-08-19 12:45:00,125.21,125.37,125.19,125.36,24859.0,106.4579,106.5939,106.4409,106.5854,24859.0
2019-08-19 12:50:00,125.36,125.37,125.29,125.35,19958.0,106.5854,106.5939,106.5259,106.5769,19958.0
2019-08-19 12:55:00,125.36,125.43,125.32,125.39,19028.0,106.5854,106.6449,106.5514,106.6109,19028.0
2019-08-19 13:00:00,125.38,125.43,125.35,125.43,12152.0,106.6024,106.6449,106.5769,106.6449,12152.0
2019-08-19 13:05:00,125.43,125.45,125.33,125.37,10587.0,106.6449,106.6619,106.5599,106.5939,10587.0
2019-08-19 13:10:00,125.38,125.48,125.3,125.34,13342.0,106.6024,106.6874,106.5344,106.5684,13342.0
2019-08-19 13:15:00,125.32,125.43,125.27,125.43,18138.0,106.5514,106.6449,106.5089,106.6449,18138.0
2019-08-19 13:20:00,125.44,125.49,125.34,125.43,25491.0,106.6534,106.6959,106.5684,106.6449,25491.0
2019-08-19 13:25:00,125.42,125.5,125.28,125.35,12774.0,106.6364,106.7044,106.5174,106.5769,12774.0
2019-08-19 13:30:00,125.35,125.37,125.21,125.25,12428.0,106.5769,106.5939,106.4579,106.4919,12428.0
2019-08-19 13:35:00,125.24,125.26,125.17,125.21,10840.0,106.4834,106.5004,106.4239,106.4579,10840.0
2019-08-19 13:40:00,125.21,125.27,125.11,125.14,11893.0,106.4579,106.5089,106.3729,106.3984,11893.0
2019-08-19 13:45:00,125.15,125.15,125.01,125.04,11648.0,106.4069,106.4069,106.2878,106.3133,11648.0
2019-08-19 13:50:00,125.04,125.11,124.99,125.02,18080.0,106.3133,106.3729,106.2708,106.2963,18080.0
2019-08-19 13:55:00,125.04,125.08,125.03,125.04,9144.0,106.3133,106.3473,106.3048,106.3133,9144.0
2019-08-19 14:00:00,125.03,125.1,124.96,124.98,12058.0,106.3048,106.3644,106.2453,106.2623,12058.0
2019-08-19 14:05:00,124.97,125.05,124.96,124.96,18820.0,106.2538,106.3218,106.2453,106.2453,18820.0
2019-08-19 14:10:00,124.98,125.07,124.97,125.02,19643.0,106.2623,106.3388,106.2538,106.2963,19643.0
2019-08-19 14:15:00,125.04,125.12,124.95,125.01,16480.0,106.3133,106.3814,106.2368,106.2878,16480.0
2019-08-19 14:20:00,124.99,125.11,124.97,125.02,18264.0,106.2708,106.3729,106.2538,106.2963,18264.0
2019-08-19 14:25:00,125.02,125.04,124.92,125.02,11942.0,106.2963,106.3133,106.2113,106.2963,11942.0
2019-08-19 14:30:00,125.03,125.03,124.77,124.83,12496.0,106.3048,106.3048,106.0838,106.1348,12496.0
2019-08-19 14:35:00,124.82,124.85,124.75,124.77,23928.0,106.1263,106.1518,106.0668,106.0838,23928.0
2019-08-19 14:40:00,124.79,124.92,124.77,124.88,23774.0,106.1008,106.2113,106.0838,106.1773,23774.0
2019-08-19 14:45:00,124.88,124.88,124.69,124.73,16892.0,106.1773,106.1773,106.0158,106.0498,16892.0
2019-08-19 14:50:00,124.74,124.79,124.7,124.75,14602.0,106.0583,106.1008,106.0243,106.0668,14602.0
2019-08-19 14:55:00,124.74,124.74,124.55,124.58,15210.0,106.0583,106.0583,105.8967,105.9222,15210.0
2019-08-19 15:00:00,124.61,124.68,124.48,124.51,19491.0,105.9477,106.0073,105.8372,105.8627,19491.0
2019-08-19 15:05:00,124.48,124.59,124.41,124.53,15695.0,105.8372,105.9307,105.7777,105.8797,15695.0
2019-08-19 15:10:00,124.53,124.59,124.46,124.56,26186.0,105.8797,105.9307,105.8202,105.9052,26186.0
2019-08-19 15:15:00,124.57,124.57,124.45,124.49,22117.0,105.9137,105.9137,105.8117,105.8457,22117.0
2019-08-19 15:20:00,124.51,124.6,124.43,124.57,18614.0,105.8627,105.9392,105.7947,105.9137,18614.0
2019-08-19 15:25:00,124.58,124.7,124.55,124.6,14591.0,105.9222,106.0243,105.8967,105.9392,14591.0
2019-08-19 15:30:00,124.58,124.71,124.51,124.69,22886.0,105.9222,106.0328,105.8627,106.0158,22886.0
2019-08-19 15:35:00,124.7,124.75,124.66,124.71,27738.0,106.0243,106.0668,105.9902,106.0328,27738.0
2019-08-19 15:40:00,124.7,124.73,124.63,124.66,23677.0,106.0243,106.0498,105.9647,105.9902,23677.0
2019-08-19 15:45:00,124.65,124.77,124.55,124.72,44774.0,105.9817,106.0838,105.8967,106.0413,44774.0
2019-08-19 15:50:00,124.72,124.75,124.64,124.68,45763.0,106.0413,106.0668,105.9732,106.0073,45763.0
2019-08-19 15:55:00,124.69,124.75,124.55,124.59,132369.0,106.0158,106.0668,105.8967,105.9307,132369.0
2019-08-20 09:30:00,124.23,124.23,123.5,123.58,36747.0,105.6246,105.6246,105.004,105.072,36747.0
2019-08-20 09:35:00,123.56,123.93,123.41,123.7,16336.0,105.055,105.3696,104.9275,105.174,16336.0
2019-08-20 09:40:00,123.56,123.83,123.41,123.77,10550.0,105.055,105.2846,104.9275,105.2335,10550.0
2019-08-20 09:45:00,123.73,123.95,123.64,123.81,8010.0,105.1995,105.3866,105.123,105.2675,8010.0
2019-08-20 09:50:00,123.79,123.99,123.69,123.95,18796.0,105.2505,105.4206,105.1655,105.3866,18796.0
2019-08-20 09:55:00,123.93,124.31,123.93,124.1,13107.0,105.3696,105.6927,105.3696,105.5141,13107.0
2019-08-20 10:00:00,124.09,124.14,123.92,124.1,14433.0,105.5056,105.5481,105.3611,105.5141,14433.0
2019-08-20 10:05:00,124.1,124.35,124.09,124.25,20814.0,105.5141,105.7267,105.5056,105.6417,20814.0
2019-08-20 10:10:00,124.27,124.51,124.27,124.29,25893.0,105.6587,105.8627,105.6587,105.6757,25893.0
2019-08-20 10:15:00,124.29,124.51,124.28,124.5,14117.0,105.6757,105.8627,105.6672,105.8542,14117.0
2019-08-20 10:20:00,124.46,124.6,124.44,124.56,8344.0,105.8202,105.9392,105.8032,105.9052,8344.0
2019-08-20 10:25:00,124.56,124.86,124.55,124.81,24751.0,105.9052,106.1603,105.8967,106.1178,24751.0
2019-08-20 10:30:00,124.79,124.8,124.55,124.58,12603.0,106.1008,106.1093,105.8967,105.9222,12603.0
2019-08-20 10:35:00,124.53,124.73,124.51,124.51,19590.0,105.8797,106.0498,105.8627,105.8627,19590.0
2019-08-20 10:40:00,124.47,124.71,124.47,124.65,19361.0,105.8287,106.0328,105.8287,105.9817,19361.0
2019-08-20 10:45:00,124.7,124.74,124.56,124.59,11324.0,106.0243,106.0583,105.9052,105.9307,11324.0
2019-08-20 10:50:00,124.6,124.7,124.57,124.65,7361.0,105.9392,106.0243,105.9137,105.9817,7361.0
2019-08-20 10:55:00,124.67,124.89,124.65,124.89,14326.0,105.9988,106.1858,105.9817,106.1858,14326.0
2019-08-20 11:00:00,124.89,125.06,124.83,124.99,26064.0,106.1858,106.3303,106.1348,106.2708,26064.0
2019-08-20 11:05:00,124.97,125.01,124.84,124.89,25411.0,106.2538,106.2878,106.1433,106.1858,25411.0
2019-08-20 11:10:00,124.9,125.12,124.86,125.09,52637.0,106.1943,106.3814,106.1603,106.3558,52637.0
2019-08-20 11:15:00,125.12,125.22,125.03,125.12,11776.0,106.3814,106.4664,106.3048,106.3814,11776.0
2019-08-20 11:20:00,125.17,125.17,124.87,124.87,8585.0,106.4239,106.4239,106.1688,106.1688,8585.0
2019-08-20 11:25:00,124.86,124.98,124.86,124.89,6641.0,106.1603,106.2623,106.1603,106.1858,6641.0
2019-08-20 11:30:00,124.89,124.94,124.82,124.92,9424.0,106.1858,106.2283,106.1263,106.2113,9424.0
2019-08-20 11:35:00,124.87,125.03,124.87,124.88,13426.0,106.1688,106.3048,106.1688,106.1773,13426.0
2019-08-20 11:40:00,124.87,124.95,124.82,124.89,15423.0,106.1688,106.2368,106.1263,106.1858,15423.0
2019-08-20 11:45:00,124.9,124.97,124.8,124.85,10000.0,106.1943,106.2538,106.1093,106.1518,10000.0
2019-08-20 11:50:00,124.85,124.88,124.79,124.84,5669.0,106.1518,106.1773,106.1008,106.1433,5669.0
2019-08-20 11:55:00,124.84,124.92,124.8,124.86,9199.0,106.1433,106.2113,106.1093,106.1603,9199.0
2019-08-20 12:00:00,124.87,124.94,124.87,124.87,9101.0,106.1688,106.2283,106.1688,106.1688,9101.0
2019-08-20 12:05:00,124.89,125.0,124.87,124.91,20083.0,106.1858,106.2793,106.1688,106.2028,20083.0
2019-08-20 12:10:00,124.93,124.95,124.84,124.94,9454.0,106.2198,106.2368,106.1433,106.2283,9454.0
2019-08-20 12:15:00,124.92,124.92,124.82,124.91,5014.0,106.2113,106.2113,106.1263,106.2028,5014.0
2019-08-20 12:20:00,124.9,124.97,124.87,124.91,8780.0,106.1943,106.2538,106.1688,106.2028,8780.0
2019-08-20 12:25:00,124.89,124.95,124.8,124.92,7169.0,106.1858,106.2368,106.1093,106.2113,7169.0
2019-08-20 12:30:00,124.91,124.92,124.8,124.8,7693.0,106.2028,106.2113,106.1093,106.1093,7693.0
2019-08-20 12:35:00,124.8,124.82,124.71,124.74,9443.0,106.1093,106.1263,106.0328,106.0583,9443.0
2019-08-20 12:40:00,124.73,124.74,124.66,124.67,8236.0,106.0498,106.0583,105.9902,105.9988,8236.0
2019-08-20 12:45:00,124.7,124.75,124.64,124.68,7714.0,106.0243,106.0668,105.9732,106.0073,7714.0
2019-08-20 12:50:00,124.71,124.81,124.7,124.81,9937.0,106.0328,106.1178,106.0243,106.1178,9937.0
2019-08-20 12:55:00,124.76,124.86,124.75,124.86,4965.0,106.0753,106.1603,106.0668,106.1603,4965.0
2019-08-20 13:00:00,124.88,124.9,124.82,124.85,9368.0,106.1773,106.1943,106.1263,106.1518,9368.0
2019-08-20 13:05:00,124.84,124.91,124.81,124.87,9886.0,106.1433,106.2028,106.1178,106.1688,9886.0
2019-08-20 13:10:00,124.88,124.94,124.79,124.79,17127.0,106.1773,106.2283,106.1008,106.1008,17127.0
2019-08-20 13:15:00,124.76,124.82,124.67,124.79,14879.0,106.0753,106.1263,105.9988,106.1008,14879.0
2019-08-20 13:20:00,124.79,124.83,124.73,124.73,21555.0,106.1008,106.1348,106.0498,106.0498,21555.0
2019-08-20 13:25:00,124.67,124.81,124.65,124.81,6853.0,105.9988,106.1178,105.9817,106.1178,6853.0
2019-08-20 13:30:00,124.8,124.83,124.63,124.63,16695.0,106.1093,106.1348,105.9647,105.9647,16695.0
2019-08-20 13:35:00,124.65,124.65,124.48,124.55,17158.0,105.9817,105.9817,105.8372,105.8967,17158.0
2019-08-20 13:40:00,124.54,124.67,124.54,124.59,10108.0,105.8882,105.9988,105.8882,105.9307,10108.0
2019-08-20 13:45:00,124.59,124.66,124.55,124.55,17191.0,105.9307,105.9902,105.8967,105.8967,17191.0
2019-08-20 13:50:00,124.53,124.64,124.47,124.58,18829.0,105.8797,105.9732,105.8287,105.9222,18829.0
2019-08-20 13:55:00,124.59,124.59,124.48,124.5,19993.0,105.9307,105.9307,105.8372,105.8542,19993.0
2019-08-20 14:00:00,124.5,124.57,124.32,124.47,38013.0,105.8542,105.9137,105.7012,105.8287,38013.0
2019-08-20 14:05:00,124.46,124.62,124.38,124.38,26627.0,105.8202,105.9562,105.7522,105.7522,26627.0
2019-08-20 14:10:00,124.39,124.4,124.28,124.35,17989.0,105.7607,105.7692,105.6672,105.7267,17989.0
2019-08-20 14:15:00,124.36,124.51,124.31,124.41,17463.0,105.7352,105.8627,105.6927,105.7777,17463.0
2019-08-20 14:20:00,124.43,124.49,124.34,124.48,34216.0,105.7947,105.8457,105.7182,105.8372,34216.0
2019-08-20 14:25:00,124.47,124.58,124.46,124.56,12661.0,105.8287,105.9222,105.8202,105.9052,12661.0
2019-08-20 14:30:00,124.53,124.72,124.52,124.62,14467.0,105.8797,106.0413,105.8712,105.9562,14467.0
2019-08-20 14:35:00,124.6,124.65,124.57,124.57,6433.0,105.9392,105.9817,105.9137,105.9137,6433.0
2019-08-20 14:40:00,124.55,124.57,124.46,124.52,13010.0,105.8967,105.9137,105.8202,105.8712,13010.0
2019-08-20 14:45:00,124.49,124.57,124.49,124.54,9361.0,105.8457,105.9137,105.8457,105.8882,9361.0
2019-08-20 14:50:00,124.52,124.56,124.42,124.45,34070.0,105.8712,105.9052,105.7862,105.8117,34070.0
2019-08-20 14:55:00,124.46,124.57,124.45,124.55,10776.0,105.8202,105.9137,105.8117,105.8967,10776.0
2019-08-20 15:00:00,124.53,124.53,124.35,124.39,22705.0,105.8797,105.8797,105.7267,105.7607,22705.0
2019-08-20 15:05:00,124.41,124.49,124.35,124.4,13762.0,105.7777,105.8457,105.7267,105.7692,13762.0
2019-08-20 15:10:00,124.41,124.46,124.37,124.44,85205.0,105.7777,105.8202,105.7437,105.8032,85205.0
2019-08-20 15:15:00,124.44,124.48,124.31,124.37,12779.0,105.8032,105.8372,105.6927,105.7437,12779.0
2019-08-20 15:20:00,124.37,124.48,124.33,124.47,20916.0,105.7437,105.8372,105.7097,105.8287,20916.0
2019-08-20 15:25:00,124.47,124.56,124.42,124.56,33353.0,105.8287,105.9052,105.7862,105.9052,33353.0
2019-08-20 15:30:00,124.53,124.68,124.53,124.63,30008.0,105.8797,106.0073,105.8797,105.9647,30008.0
2019-08-20 15:35:00,124.64,124.67,124.57,124.65,101951.0,105.9732,105.9988,105.9137,105.9817,101951.0
2019-08-20 15:40:00,124.65,124.72,124.56,124.7,28397.0,105.9817,106.0413,105.9052,106.0243,28397.0
2019-08-20 15:45:00,124.71,124.8,124.64,124.74,35297.0,106.0328,106.1093,105.9732,106.0583,35297.0
2019-08-20 15:50:00,124.72,124.81,124.65,124.72,68244.0,106.0413,106.1178,105.9817,106.0413,68244.0
2019-08-20 15:55:00,124.7,124.71,124.26,124.27,309752.0,106.0243,106.0328,105.6502,105.6587,309752.0
2019-08-21 09:30:00,125.52,125.61,124.7,125.07,79492.0,106.7214,106.798,106.0243,106.3388,79492.0
2019-08-21 09:35:00,125.11,125.53,124.97,125.5,34362.0,106.3729,106.73,106.2538,106.7044,34362.0
2019-08-21 09:40:00,125.42,125.79,125.42,125.72,32341.0,106.6364,106.951,106.6364,106.8915,32341.0
2019-08-21 09:45:00,125.75,125.93,125.72,125.81,26942.0,106.917,107.07,106.8915,106.968,26942.0
2019-08-21 09:50:00,125.86,125.9,125.71,125.9,21940.0,107.0105,107.0445,106.883,107.0445,21940.0
2019-08-21 09:55:00,125.92,125.94,125.82,125.86,15444.0,107.0615,107.0785,106.9765,107.0105,15444.0
2019-08-21 10:00:00,125.86,125.94,125.78,125.89,29731.0,107.0105,107.0785,106.9425,107.036,29731.0
2019-08-21 10:05:00,125.91,125.91,125.71,125.81,28201.0,107.053,107.053,106.883,106.968,28201.0
2019-08-21 10:10:00,125.81,125.85,125.4,125.44,60249.0,106.968,107.002,106.6194,106.6534,60249.0
2019-08-21 10:15:00,125.45,125.61,125.36,125.6,36903.0,106.6619,106.798,106.5854,106.7895,36903.0
2019-08-21 10:20:00,125.56,125.7,125.49,125.62,34101.0,106.7555,106.8745,106.6959,106.8065,34101.0
2019-08-21 10:25:00,125.65,125.71,125.56,125.65,40717.0,106.832,106.883,106.7555,106.832,40717.0
2019-08-21 10:30:00,125.65,125.75,125.51,125.66,21782.0,106.832,106.917,106.7129,106.8405,21782.0
2019-08-21 10:35:00,125.66,125.81,125.66,125.73,42464.0,106.8405,106.968,106.8405,106.9,42464.0
2019-08-21 10:40:00,125.73,125.78,125.58,125.58,17060.0,106.9,106.9425,106.7725,106.7725,17060.0
2019-08-21 10:45:00,125.59,125.59,125.41,125.54,33950.0,106.781,106.781,106.6279,106.7385,33950.0
2019-08-21 10:50:00,125.52,125.63,125.34,125.34,33595.0,106.7214,106.815,106.5684,106.5684,33595.0
2019-08-21 10:55:00,125.32,125.39,125.22,125.38,30247.0,106.5514,106.6109,106.4664,106.6024,30247.0
2019-08-21 11:00:00,125.39,125.48,125.24,125.47,29194.0,106.6109,106.6874,106.4834,106.6789,29194.0
2019-08-21 11:05:00,125.45,125.55,125.31,125.34,25228.0,106.6619,106.747,106.5429,106.5684,25228.0
2019-08-21 11:10:00,125.34,125.47,125.34,125.4,38923.0,106.5684,106.6789,106.5684,106.6194,38923.0
2019-08-21 11:15:00,125.41,125.45,125.29,125.43,57522.0,106.6279,106.6619,106.5259,106.6449,57522.0
2019-08-21 11:20:00,125.43,125.65,125.42,125.65,28956.0,106.6449,106.832,106.6364,106.832,28956.0
2019-08-21 11:25:00,125.65,125.78,125.64,125.7,32826.0,106.832,106.9425,106.8235,106.8745,32826.0
2019-08-21 11:30:00,125.7,125.78,125.65,125.76,23599.0,106.8745,106.9425,106.832,106.9255,23599.0
2019-08-21 11:35:00,125.77,125.82,125.73,125.79,18647.0,106.934,106.9765,106.9,106.951,18647.0
2019-08-21 11:40:00,125.79,125.81,125.64,125.77,35522.0,106.951,106.968,106.8235,106.934,35522.0
2019-08-21 11:45:00,125.77,125.79,125.69,125.75,16177.0,106.934,106.951,106.866,106.917,16177.0
2019-08-21 11:50:00,125.75,125.86,125.75,125.83,27719.0,106.917,107.0105,106.917,106.985,27719.0
2019-08-21 11:55:00,125.84,126.08,125.84,126.04,26328.0,106.9935,107.1976,106.9935,107.1636,26328.0
2019-08-21 12:00:00,126.04,126.08,125.95,125.95,55076.0,107.1636,107.1976,107.0871,107.0871,55076.0
2019-08-21 12:05:00,125.95,125.95,125.71,125.71,30576.0,107.0871,107.0871,106.883,106.883,30576.0
2019-08-21 12:10:00,125.73,125.87,125.73,125.81,15458.0,106.9,107.019,106.9,106.968,15458.0
2019-08-21 12:15:00,125.79,125.82,125.75,125.8,20737.0,106.951,106.9765,106.917,106.9595,20737.0
2019-08-21 12:20:00,125.81,125.86,125.75,125.76,13310.0,106.968,107.0105,106.917,106.9255,13310.0
2019-08-21 12:25:00,125.75,125.85,125.74,125.76,18428.0,106.917,107.002,106.9085,106.9255,18428.0
2019-08-21 12:30:00,125.75,125.76,125.61,125.66,31489.0,106.917,106.9255,106.798,106.8405,31489.0
2019-08-21 12:35:00,125.64,125.68,125.61,125.64,9218.0,106.8235,106.8575,106.798,106.8235,9218.0
2019-08-21 12:40:00,125.64,125.7,125.6,125.67,10994.0,106.8235,106.8745,106.7895,106.849,10994.0
2019-08-21 12:45:00,125.67,125.76,125.61,125.74,20145.0,106.849,106.9255,106.798,106.9085,20145.0
2019-08-21 12:50:00,125.75,125.88,125.75,125.83,11190.0,106.917,107.0275,106.917,106.985,11190.0
2019-08-21 12:55:00,125.82,125.84,125.76,125.78,12554.0,106.9765,106.9935,106.9255,106.9425,12554.0
2019-08-21 13:00:00,125.77,125.81,125.74,125.77,15301.0,106.934,106.968,106.9085,106.934,15301.0
2019-08-21 13:05:00,125.76,125.81,125.74,125.8,11017.0,106.9255,106.968,106.9085,106.9595,11017.0
2019-08-21 13:10:00,125.78,125.79,125.65,125.71,27847.0,106.9425,106.951,106.832,106.883,27847.0
2019-08-21 13:15:00,125.71,125.73,125.61,125.66,8597.0,106.883,106.9,106.798,106.8405,8597.0
2019-08-21 13:20:00,125.69,125.71,125.54,125.57,13725.0,106.866,106.883,106.7385,106.764,13725.0
2019-08-21 13:25:00,125.56,125.6,125.43,125.5,14801.0,106.7555,106.7895,106.6449,106.7044,14801.0
2019-08-21 13:30:00,125.47,125.49,125.39,125.41,20270.0,106.6789,106.6959,106.6109,106.6279,20270.0
2019-08-21 13:35:00,125.42,125.46,125.36,125.4,7790.0,106.6364,106.6704,106.5854,106.6194,7790.0
2019-08-21 13:40:00,125.4,125.43,125.29,125.3,11960.0,106.6194,106.6449,106.5259,106.5344,11960.0
2019-08-21 13:45:00,125.29,125.33,125.26,125.3,18197.0,106.5259,106.5599,106.5004,106.5344,18197.0
2019-08-21 13:50:00,125.31,125.31,125.23,125.29,45909.0,106.5429,106.5429,106.4749,106.5259,45909.0
2019-08-21 13:55:00,125.3,125.36,125.27,125.28,37449.0,106.5344,106.5854,106.5089,106.5174,37449.0
2019-08-21 14:00:00,125.28,125.41,124.99,125.41,72668.0,106.5174,106.6279,106.2708,106.6279,72668.0
2019-08-21 14:05:00,125.41,125.51,125.36,125.39,17268.0,106.6279,106.7129,106.5854,106.6109,17268.0
2019-08-21 14:10:00,125.4,125.45,125.3,125.36,15066.0,106.6194,106.6619,106.5344,106.5854,15066.0
2019-08-21 14:15:00,125.38,125.6,125.38,125.53,8814.0,106.6024,106.7895,106.6024,106.73,8814.0
2019-08-21 14:20:00,125.54,125.62,125.47,125.49,11674.0,106.7385,106.8065,106.6789,106.6959,11674.0
2019-08-21 14:25:00,125.47,125.64,125.45,125.62,7741.0,106.6789,106.8235,106.6619,106.8065,7741.0
2019-08-21 14:30:00,125.62,125.67,125.33,125.33,24733.0,106.8065,106.849,106.5599,106.5599,24733.0
2019-08-21 14:35:00,125.32,125.37,125.21,125.23,13824.0,106.5514,106.5939,106.4579,106.4749,13824.0
2019-08-21 14:40:00,125.24,125.35,125.24,125.28,21466.0,106.4834,106.5769,106.4834,106.5174,21466.0
2019-08-21 14:45:00,125.27,125.34,125.23,125.25,12821.0,106.5089,106.5684,106.4749,106.4919,12821.0
2019-08-21 14:50:00,125.26,125.31,125.21,125.28,14118.0,106.5004,106.5429,106.4579,106.5174,14118.0
2019-08-21 14:55:00,125.28,125.33,125.25,125.31,11323.0,106.5174,106.5599,106.4919,106.5429,11323.0
2019-08-21 15:00:00,125.28,125.36,125.27,125.34,21250.0,106.5174,106.5854,106.5089,106.5684,21250.0
2019-08-21 15:05:00,125.35,125.4,125.27,125.4,16602.0,106.5769,106.6194,106.5089,106.6194,16602.0
2019-08-21 15:10:00,125.4,125.52,125.37,125.4,19060.0,106.6194,106.7214,106.5939,106.6194,19060.0
2019-08-21 15:15:00,125.39,125.52,125.35,125.51,36416.0,106.6109,106.7214,106.5769,106.7129,36416.0
2019-08-21 15:20:00,125.5,125.65,125.48,125.65,27049.0,106.7044,106.832,106.6874,106.832,27049.0
2019-08-21 15:25:00,125.63,125.69,125.57,125.64,20112.0,106.815,106.866,106.764,106.8235,20112.0
2019-08-21 15:30:00,125.64,125.75,125.61,125.66,48156.0,106.8235,106.917,106.798,106.8405,48156.0
2019-08-21 15:35:00,125.66,125.73,125.62,125.68,44618.0,106.8405,106.9,106.8065,106.8575,44618.0
2019-08-21 15:40:00,125.68,125.74,125.65,125.73,40856.0,106.8575,106.9085,106.832,106.9,40856.0
2019-08-21 15:45:00,125.74,125.86,125.73,125.76,80422.0,106.9085,107.0105,106.9,106.9255,80422.0
2019-08-21 15:50:00,125.76,125.88,125.68,125.83,83575.0,106.9255,107.0275,106.8575,106.985,83575.0
2019-08-21 15:55:00,125.83,126.08,125.83,126.06,277047.0,106.985,107.1976,106.985,107.1806,277047.0
2019-08-22 09:30:00,126.11,126.6,125.81,126.49,67291.0,107.2231,107.6397,106.968,107.5462,67291.0
2019-08-22 09:35:00,126.52,126.59,126.08,126.28,44293.0,107.5717,107.6312,107.1976,107.3676,44293.0
2019-08-22 09:40:00,126.21,126.5,126.17,126.45,46299.0,107.3081,107.5547,107.2741,107.5122,46299.0
2019-08-22 09:45:00,126.45,126.46,126.03,126.06,78536.0,107.5122,107.5207,107.1551,107.1806,78536.0
2019-08-22 09:50:00,126.04,126.23,126.0,126.23,21585.0,107.1636,107.3251,107.1296,107.3251,21585.0
2019-08-22 09:55:00,126.25,126.32,126.08,126.29,11994.0,107.3421,107.4016,107.1976,107.3761,11994.0
2019-08-22 10:00:00,126.29,126.35,126.17,126.35,18863.0,107.3761,107.4271,107.2741,107.4271,18863.0
2019-08-22 10:05:00,126.34,126.34,125.98,126.01,18725.0,107.4186,107.4186,107.1126,107.1381,18725.0
2019-08-22 10:10:00,125.98,125.98,125.74,125.79,31186.0,107.1126,107.1126,106.9085,106.951,31186.0
2019-08-22 10:15:00,125.77,125.88,125.57,125.58,14356.0,106.934,107.0275,106.764,106.7725,14356.0
2019-08-22 10:20:00,125.53,125.55,125.32,125.4,24060.0,106.73,106.747,106.5514,106.6194,24060.0
2019-08-22 10:25:00,125.42,125.51,125.25,125.4,26486.0,106.6364,106.7129,106.4919,106.6194,26486.0
2019-08-22 10:30:00,125.36,125.38,124.62,124.68,73774.0,106.5854,106.6024,105.9562,106.0073,73774.0
2019-08-22 10:35:00,124.71,124.71,124.19,124.58,38665.0,106.0328,106.0328,105.5906,105.9222,38665.0
2019-08-22 10:40:00,124.59,124.7,124.43,124.49,45557.0,105.9307,106.0243,105.7947,105.8457,45557.0
2019-08-22 10:45:00,124.48,124.68,124.31,124.68,52854.0,105.8372,106.0073,105.6927,106.0073,52854.0
2019-08-22 10:50:00,124.64,124.75,124.37,124.37,36485.0,105.9732,106.0668,105.7437,105.7437,36485.0
2019-08-22 10:55:00,124.34,124.48,124.26,124.37,22069.0,105.7182,105.8372,105.6502,105.7437,22069.0
2019-08-22 11:00:00,124.37,124.84,124.37,124.58,28256.0,105.7437,106.1433,105.7437,105.9222,28256.0
2019-08-22 11:05:00,124.55,124.88,124.51,124.81,13260.0,105.8967,106.1773,105.8627,106.1178,13260.0
2019-08-22 11:10:00,124.77,124.9,124.75,124.79,15435.0,106.0838,106.1943,106.0668,106.1008,15435.0
2019-08-22 11:15:00,124.8,124.98,124.75,124.95,8481.0,106.1093,106.2623,106.0668,106.2368,8481.0
2019-08-22 11:20:00,124.97,125.05,124.9,124.98,18539.0,106.2538,106.3218,106.1943,106.2623,18539.0
2019-08-22 11:25:00,124.96,125.09,124.94,125.04,15550.0,106.2453,106.3558,106.2283,106.3133,15550.0
2019-08-22 11:30:00,125.06,125.14,125.01,125.05,24438.0,106.3303,106.3984,106.2878,106.3218,24438.0
2019-08-22 11:35:00,125.05,125.14,125.0,125.01,12590.0,106.3218,106.3984,106.2793,106.2878,12590.0
2019-08-22 11:40:00,125.01,125.09,124.85,124.89,21980.0,106.2878,106.3558,106.1518,106.1858,21980.0
2019-08-22 11:45:00,124.93,124.94,124.75,124.77,11670.0,106.2198,106.2283,106.0668,106.0838,11670.0
2019-08-22 11:50:00,124.77,124.8,124.67,124.75,69642.0,106.0838,106.1093,105.9988,106.0668,69642.0
2019-08-22 11:55:00,124.75,124.81,124.68,124.68,12729.0,106.0668,106.1178,106.0073,106.0073,12729.0
2019-08-22 12:00:00,124.67,124.89,124.65,124.79,19035.0,105.9988,106.1858,105.9817,106.1008,19035.0
2019-08-22 12:05:00,124.8,125.04,124.78,124.95,21234.0,106.1093,106.3133,106.0923,106.2368,21234.0
2019-08-22 12:10:00,124.97,124.99,124.85,124.86,11344.0,106.2538,106.2708,106.1518,106.1603,11344.0
2019-08-22 12:15:00,124.85,124.93,124.77,124.79,14739.0,106.1518,106.2198,106.0838,106.1008,14739.0
2019-08-22 12:20:00,124.78,124.79,124.66,124.71,16610.0,106.0923,106.1008,105.9902,106.0328,16610.0
2019-08-22 12:25:00,124.7,124.72,124.61,124.63,13429.0,106.0243,106.0413,105.9477,105.9647,13429.0
2019-08-22 12:30:00,124.64,124.77,124.57,124.6,12883.0,105.9732,106.0838,105.9137,105.9392,12883.0
2019-08-22 12:35:00,124.63,124.63,124.51,124.53,10279.0,105.9647,105.9647,105.8627,105.8797,10279.0
2019-08-22 12:40:00,124.54,124.73,124.53,124.73,10548.0,105.8882,106.0498,105.8797,106.0498,10548.0
2019-08-22 12:45:00,124.71,124.72,124.66,124.7,8213.0,106.0328,106.0413,105.9902,106.0243,8213.0
2019-08-22 12:50:00,124.73,124.81,124.7,124.8,8439.0,106.0498,106.1178,106.0243,106.1093,8439.0
2019-08-22 12:55:00,124.78,124.78,124.6,124.6,9373.0,106.0923,106.0923,105.9392,105.9392,9373.0
2019-08-22 13:00:00,124.58,124.72,124.58,124.69,10803.0,105.9222,106.0413,105.9222,106.0158,10803.0
2019-08-22 13:05:00,124.71,124.84,124.68,124.76,5525.0,106.0328,106.1433,106.0073,106.0753,5525.0
2019-08-22 13:10:00,124.76,124.81,124.74,124.78,7219.0,106.0753,106.1178,106.0583,106.0923,7219.0
2019-08-22 13:15:00,124.77,124.82,124.74,124.82,32469.0,106.0838,106.1263,106.0583,106.1263,32469.0
2019-08-22 13:20:00,124.82,125.11,124.81,125.09,14553.0,106.1263,106.3729,106.1178,106.3558,14553.0
2019-08-22 13:25:00,125.11,125.14,125.02,125.04,15261.0,106.3729,106.3984,106.2963,106.3133,15261.0
2019-08-22 13:30:00,125.02,125.04,124.96,125.01,27238.0,106.2963,106.3133,106.2453,106.2878,27238.0
2019-08-22 13:35:00,125.0,125.02,124.96,125.0,14984.0,106.2793,106.2963,106.2453,106.2793,14984.0
2019-08-22 13:40:00,125.0,125.12,125.0,125.08,18318.0,106.2793,106.3814,106.2793,106.3473,18318.0
2019-08-22 13:45:00,125.11,125.12,125.05,125.06,18501.0,106.3729,106.3814,106.3218,106.3303,18501.0
2019-08-22 13:50:00,125.07,125.07,124.96,125.0,10987.0,106.3388,106.3388,106.2453,106.2793,10987.0
2019-08-22 13:55:00,125.0,125.05,124.94,125.01,13076.0,106.2793,106.3218,106.2283,106.2878,13076.0
2019-08-22 14:00:00,125.03,125.12,125.0,125.0,32251.0,106.3048,106.3814,106.2793,106.2793,32251.0
2019-08-22 14:05:00,125.0,125.07,124.94,124.97,8384.0,106.2793,106.3388,106.2283,106.2538,8384.0
2019-08-22 14:10:00,124.96,125.01,124.85,125.01,7263.0,106.2453,106.2878,106.1518,106.2878,7263.0
2019-08-22 14:15:00,124.99,125.07,124.98,125.07,3835.0,106.2708,106.3388,106.2623,106.3388,3835.0
2019-08-22 14:20:00,125.05,125.05,124.89,124.9,8946.0,106.3218,106.3218,106.1858,106.1943,8946.0
2019-08-22 14:25:00,124.91,125.01,124.9,124.92,10229.0,106.2028,106.2878,106.1943,106.2113,10229.0
2019-08-22 14:30:00,124.93,125.02,124.91,125.02,14241.0,106.2198,106.2963,106.2028,106.2963,14241.0
2019-08-22 14:35:00,125.03,125.13,124.96,125.1,10320.0,106.3048,106.3899,106.2453,106.3644,10320.0
2019-08-22 14:40:00,125.1,125.21,125.04,125.21,9396.0,106.3644,106.4579,106.3133,106.4579,9396.0
2019-08-22 14:45:00,125.19,125.36,125.19,125.35,51611.0,106.4409,106.5854,106.4409,106.5769,51611.0
2019-08-22 14:50:00,125.37,125.47,125.33,125.43,20773.0,106.5939,106.6789,106.5599,106.6449,20773.0
2019-08-22 14:55:00,125.42,125.49,125.38,125.41,14144.0,106.6364,106.6959,106.6024,106.6279,14144.0
2019-08-22 15:00:00,125.43,125.45,125.32,125.45,50588.0,106.6449,106.6619,106.5514,106.6619,50588.0
2019-08-22 15:05:00,125.45,125.45,125.38,125.43,17566.0,106.6619,106.6619,106.6024,106.6449,17566.0
2019-08-22 15:10:00,125.43,125.47,125.27,125.33,16996.0,106.6449,106.6789,106.5089,106.5599,16996.0
2019-08-22 15:15:00,125.34,125.34,125.15,125.2,11373.0,106.5684,106.5684,106.4069,106.4494,11373.0
2019-08-22 15:20:00,125.2,125.24,125.16,125.2,12356.0,106.4494,106.4834,106.4154,106.4494,12356.0
2019-08-22 15:25:00,125.21,125.27,125.12,125.19,21763.0,106.4579,106.5089,106.3814,106.4409,21763.0
2019-08-22 15:30:00,125.19,125.28,125.1,125.1,18646.0,106.4409,106.5174,106.3644,106.3644,18646.0
2019-08-22 15:35:00,125.11,125.23,125.11,125.2,21288.0,106.3729,106.4749,106.3729,106.4494,21288.0
2019-08-22 15:40:00,125.21,125.29,125.2,125.26,10130.0,106.4579,106.5259,106.4494,106.5004,10130.0
2019-08-22 15:45:00,125.25,125.33,125.24,125.3,16040.0,106.4919,106.5599,106.4834,106.5344,16040.0
2019-08-22 15:50:00,125.31,125.61,125.31,125.59,40955.0,106.5429,106.798,106.5429,106.781,40955.0
2019-08-22 15:55:00,125.59,125.61,125.09,125.21,92603.0,106.781,106.798,106.3558,106.4579,92603.0
2019-08-23 09:30:00,124.12,124.46,123.59,123.64,102713.0,105.5311,105.8202,105.0805,105.123,102713.0
2019-08-23 09:35:00,123.64,123.67,123.0,123.07,67880.0,105.123,105.1485,104.5789,104.6384,67880.0
2019-08-23 09:40:00,123.1,123.12,122.72,123.04,33088.0,104.6639,104.6809,104.3408,104.6129,33088.0
2019-08-23 09:45:00,123.02,123.05,122.5,122.5,41759.0,104.5959,104.6214,104.1537,104.1537,41759.0
2019-08-23 09:50:00,122.5,122.73,122.21,122.61,53961.0,104.1537,104.3493,103.9072,104.2473,53961.0
2019-08-23 09:55:00,122.58,122.99,122.58,122.98,25833.0,104.2218,104.5704,104.2218,104.5619,25833.0
2019-08-23 10:00:00,123.0,123.99,122.89,123.83,44004.0,104.5789,105.4206,104.4853,105.2846,44004.0
2019-08-23 10:05:00,123.81,124.36,123.81,123.95,55819.0,105.2675,105.7352,105.2675,105.3866,55819.0
2019-08-23 10:10:00,123.9,124.18,123.49,124.11,49443.0,105.3441,105.5821,104.9955,105.5226,49443.0
2019-08-23 10:15:00,124.17,124.46,124.01,124.45,24806.0,105.5736,105.8202,105.4376,105.8117,24806.0
2019-08-23 10:20:00,124.42,124.48,124.18,124.18,28849.0,105.7862,105.8372,105.5821,105.5821,28849.0
2019-08-23 10:25:00,124.19,124.2,123.98,124.1,24771.0,105.5906,105.5991,105.4121,105.5141,24771.0
2019-08-23 10:30:00,124.11,124.45,123.96,124.4,13632.0,105.5226,105.8117,105.3951,105.7692,13632.0
2019-08-23 10:35:00,124.4,124.99,124.4,124.94,47727.0,105.7692,106.2708,105.7692,106.2283,47727.0
2019-08-23 10:40:00,124.92,125.09,124.81,124.81,102190.0,106.2113,106.3558,106.1178,106.1178,102190.0
2019-08-23 10:45:00,124.82,124.92,123.66,124.66,149017.0,106.1263,106.2113,105.14,105.9902,149017.0
2019-08-23 10:50:00,124.71,124.99,124.66,124.95,30013.0,106.0328,106.2708,105.9902,106.2368,30013.0
2019-08-23 10:55:00,124.91,124.96,124.27,124.39,72244.0,106.2028,106.2453,105.6587,105.7607,72244.0
2019-08-23 11:00:00,124.44,124.57,122.5,122.92,95398.0,105.8032,105.9137,104.1537,104.5108,95398.0
2019-08-23 11:05:00,122.88,123.03,121.75,121.75,54525.0,104.4768,104.6044,103.5161,103.5161,54525.0
2019-08-23 11:10:00,121.57,122.08,121.41,121.98,55974.0,103.363,103.7966,103.227,103.7116,55974.0
2019-08-23 11:15:00,121.93,122.28,121.75,122.13,36865.0,103.6691,103.9667,103.5161,103.8392,36865.0
2019-08-23 11:20:00,122.15,122.15,121.67,121.83,34528.0,103.8562,103.8562,103.448,103.5841,34528.0
2019-08-23 11:25:00,121.8,121.93,121.56,121.72,43748.0,103.5586,103.6691,103.3545,103.4906,43748.0
2019-08-23 11:30:00,121.7,121.81,121.14,121.19,36774.0,103.4736,103.5671,102.9974,103.0399,36774.0
2019-08-23 11:35:00,121.13,121.25,120.66,120.78,66703.0,102.9889,103.0909,102.5893,102.6913,66703.0
2019-08-23 11:40:00,120.79,120.92,120.63,120.82,58628.0,102.6998,102.8104,102.5638,102.7253,58628.0
2019-08-23 11:45:00,120.82,120.85,120.55,120.57,167639.0,102.7253,102.7509,102.4958,102.5128,167639.0
2019-08-23 11:50:00,120.53,120.62,120.2,120.44,90170.0,102.4788,102.5553,102.1982,102.4023,90170.0
2019-08-23 11:55:00,120.49,120.51,120.15,120.16,55344.0,102.4448,102.4618,102.1557,102.1642,55344.0
2019-08-23 12:00:00,120.16,120.52,120.0,120.52,47692.0,102.1642,102.4703,102.0282,102.4703,47692.0
2019-08-23 12:05:00,120.51,120.51,120.1,120.35,25690.0,102.4618,102.4618,102.1132,102.3257,25690.0
2019-08-23 12:10:00,120.41,120.69,120.24,120.69,35756.0,102.3768,102.6148,102.2322,102.6148,35756.0
2019-08-23 12:15:00,120.68,120.82,120.6,120.7,79747.0,102.6063,102.7253,102.5383,102.6233,79747.0
2019-08-23 12:20:00,120.68,120.79,120.47,120.67,36755.0,102.6063,102.6998,102.4278,102.5978,36755.0
2019-08-23 12:25:00,120.65,120.71,120.2,120.27,34685.0,102.5808,102.6318,102.1982,102.2577,34685.0
2019-08-23 12:30:00,120.25,120.87,120.23,120.84,29110.0,102.2407,102.7679,102.2237,102.7424,29110.0
2019-08-23 12:35:00,120.83,121.1,120.81,121.06,34116.0,102.7338,102.9634,102.7168,102.9294,34116.0
2019-08-23 12:40:00,121.1,121.16,121.03,121.04,26385.0,102.9634,103.0144,102.9039,102.9124,26385.0
2019-08-23 12:45:00,121.02,121.14,120.95,120.98,35944.0,102.8954,102.9974,102.8359,102.8614,35944.0
2019-08-23 12:50:00,121.0,121.07,120.77,120.79,27921.0,102.8784,102.9379,102.6828,102.6998,27921.0
2019-08-23 12:55:00,120.79,121.13,120.79,120.99,27943.0,102.6998,102.9889,102.6998,102.8699,27943.0
2019-08-23 13:00:00,120.97,120.98,120.7,120.83,66495.0,102.8529,102.8614,102.6233,102.7338,66495.0
2019-08-23 13:05:00,120.79,120.89,120.61,120.68,27394.0,102.6998,102.7849,102.5468,102.6063,27394.0
2019-08-23 13:10:00,120.66,121.15,120.64,121.15,26993.0,102.5893,103.0059,102.5723,103.0059,26993.0
2019-08-23 13:15:00,121.12,121.13,120.65,120.67,15758.0,102.9804,102.9889,102.5808,102.5978,15758.0
2019-08-23 13:20:00,120.67,120.67,120.33,120.38,13355.0,102.5978,102.5978,102.3087,102.3512,13355.0
2019-08-23 13:25:00,120.32,120.46,120.1,120.17,36943.0,102.3002,102.4193,102.1132,102.1727,36943.0
2019-08-23 13:30:00,120.14,120.57,120.14,120.44,22625.0,102.1472,102.5128,102.1472,102.4023,22625.0
2019-08-23 13:35:00,120.45,120.78,120.39,120.78,47132.0,102.4108,102.6913,102.3597,102.6913,47132.0
2019-08-23 13:40:00,120.75,120.75,120.57,120.65,24481.0,102.6658,102.6658,102.5128,102.5808,24481.0
2019-08-23 13:45:00,120.69,120.96,120.58,120.78,25374.0,102.6148,102.8444,102.5213,102.6913,25374.0
2019-08-23 13:50:00,120.78,120.95,120.67,120.88,11178.0,102.6913,102.8359,102.5978,102.7764,11178.0
2019-08-23 13:55:00,120.84,120.86,120.66,120.69,23627.0,102.7424,102.7594,102.5893,102.6148,23627.0
2019-08-23 14:00:00,120.66,120.71,120.47,120.5,22108.0,102.5893,102.6318,102.4278,102.4533,22108.0
2019-08-23 14:05:00,120.51,120.62,120.47,120.51,27637.0,102.4618,102.5553,102.4278,102.4618,27637.0
2019-08-23 14:10:00,120.49,120.53,120.39,120.39,11722.0,102.4448,102.4788,102.3597,102.3597,11722.0
2019-08-23 14:15:00,120.4,120.52,120.38,120.45,21117.0,102.3682,102.4703,102.3512,102.4108,21117.0
2019-08-23 14:20:00,120.54,120.54,120.43,120.53,11772.0,102.4873,102.4873,102.3938,102.4788,11772.0
2019-08-23 14:25:00,120.5,120.57,120.41,120.47,15845.0,102.4533,102.5128,102.3768,102.4278,15845.0
2019-08-23 14:30:00,120.48,120.75,120.48,120.71,44855.0,102.4363,102.6658,102.4363,102.6318,44855.0
2019-08-23 14:35:00,120.65,120.65,120.25,120.25,60592.0,102.5808,102.5808,102.2407,102.2407,60592.0
2019-08-23 14:40:00,120.25,120.4,120.16,120.16,27535.0,102.2407,102.3682,102.1642,102.1642,27535.0
2019-08-23 14:45:00,120.15,120.21,120.03,120.13,66295.0,102.1557,102.2067,102.0537,102.1387,66295.0
2019-08-23 14:50:00,120.12,120.4,120.04,120.33,86895.0,102.1302,102.3682,102.0622,102.3087,86895.0
2019-08-23 14:55:00,120.3,120.67,120.26,120.62,26335.0,102.2832,102.5978,102.2492,102.5553,26335.0
2019-08-23 15:00:00,120.6,120.64,120.45,120.63,33664.0,102.5383,102.5723,102.4108,102.5638,33664.0
2019-08-23 15:05:00,120.63,120.89,120.59,120.64,36828.0,102.5638,102.7849,102.5298,102.5723,36828.0
2019-08-23 15:10:00,120.62,120.67,120.29,120.55,51813.0,102.5553,102.5978,102.2747,102.4958,51813.0
2019-08-23 15:15:00,120.56,120.79,120.5,120.65,34654.0,102.5043,102.6998,102.4533,102.5808,34654.0
2019-08-23 15:20:00,120.67,120.79,120.6,120.67,83890.0,102.5978,102.6998,102.5383,102.5978,83890.0
2019-08-23 15:25:00,120.67,120.73,120.51,120.55,32750.0,102.5978,102.6488,102.4618,102.4958,32750.0
2019-08-23 15:30:00,120.54,120.63,120.45,120.59,47516.0,102.4873,102.5638,102.4108,102.5298,47516.0
2019-08-23 15:35:00,120.59,120.7,120.51,120.57,92052.0,102.5298,102.6233,102.4618,102.5128,92052.0
2019-08-23 15:40:00,120.56,120.69,120.47,120.5,61047.0,102.5043,102.6148,102.4278,102.4533,61047.0
2019-08-23 15:45:00,120.51,120.67,120.3,120.33,85954.0,102.4618,102.5978,102.2832,102.3087,85954.0
2019-08-23 15:50:00,120.31,120.45,120.23,120.31,123026.0,102.2917,102.4108,102.2237,102.2917,123026.0
2019-08-23 15:55:00,120.29,120.36,119.84,120.29,504617.0,102.2747,102.3342,101.8921,102.2747,504617.0
2019-08-26 09:30:00,122.46,122.47,121.3,121.41,88313.0,104.1197,104.1282,103.1335,103.227,88313.0
2019-08-26 09:35:00,121.36,121.57,120.87,121.53,28850.0,103.1845,103.363,102.7679,103.329,28850.0
2019-08-26 09:40:00,121.51,121.67,121.21,121.21,13436.0,103.312,103.448,103.0569,103.0569,13436.0
2019-08-26 09:45:00,121.21,121.38,121.0,121.05,125300.0,103.0569,103.2015,102.8784,102.9209,125300.0
2019-08-26 09:50:00,121.06,121.25,120.97,120.98,12981.0,102.9294,103.0909,102.8529,102.8614,12981.0
2019-08-26 09:55:00,121.01,121.45,120.99,121.45,17498.0,102.8869,103.261,102.8699,103.261,17498.0
2019-08-26 10:00:00,121.45,121.57,121.26,121.26,11647.0,103.261,103.363,103.0994,103.0994,11647.0
2019-08-26 10:05:00,121.29,121.3,120.84,120.87,13435.0,103.125,103.1335,102.7424,102.7679,13435.0
2019-08-26 10:10:00,120.86,120.92,120.63,120.74,11831.0,102.7594,102.8104,102.5638,102.6573,11831.0
2019-08-26 10:15:00,120.67,120.81,120.53,120.69,18440.0,102.5978,102.7168,102.4788,102.6148,18440.0
2019-08-26 10:20:00,120.74,120.94,120.72,120.8,13685.0,102.6573,102.8274,102.6403,102.7083,13685.0
2019-08-26 10:25:00,120.77,121.13,120.74,120.88,19481.0,102.6828,102.9889,102.6573,102.7764,19481.0
2019-08-26 10:30:00,120.92,120.92,120.61,120.82,15358.0,102.8104,102.8104,102.5468,102.7253,15358.0
2019-08-26 10:35:00,120.78,120.84,120.63,120.81,14146.0,102.6913,102.7424,102.5638,102.7168,14146.0
2019-08-26 10:40:00,120.75,120.97,120.51,120.87,23424.0,102.6658,102.8529,102.4618,102.7679,23424.0
2019-08-26 10:45:00,120.85,121.23,120.7,121.09,28748.0,102.7509,103.0739,102.6233,102.9549,28748.0
2019-08-26 10:50:00,121.08,121.19,120.88,120.9,18211.0,102.9464,103.0399,102.7764,102.7934,18211.0
2019-08-26 10:55:00,120.89,120.89,120.6,120.72,37174.0,102.7849,102.7849,102.5383,102.6403,37174.0
2019-08-26 11:00:00,120.74,120.98,120.69,120.89,40488.0,102.6573,102.8614,102.6148,102.7849,40488.0
2019-08-26 11:05:00,120.9,121.09,120.84,121.03,23137.0,102.7934,102.9549,102.7424,102.9039,23137.0
2019-08-26 11:10:00,121.03,121.35,120.83,121.19,33321.0,102.9039,103.176,102.7338,103.0399,33321.0
2019-08-26 11:15:00,121.23,121.31,121.08,121.12,34106.0,103.0739,103.142,102.9464,102.9804,34106.0
2019-08-26 11:20:00,121.1,121.22,121.04,121.18,41769.0,102.9634,103.0654,102.9124,103.0314,41769.0
2019-08-26 11:25:00,121.18,121.31,121.12,121.16,30720.0,103.0314,103.142,102.9804,103.0144,30720.0
2019-08-26 11:30:00,121.19,121.31,121.06,121.27,24871.0,103.0399,103.142,102.9294,103.108,24871.0
2019-08-26 11:35:00,121.28,121.5,121.25,121.47,24960.0,103.1165,103.3035,103.0909,103.278,24960.0
2019-08-26 11:40:00,121.47,121.52,121.16,121.17,25242.0,103.278,103.3205,103.0144,103.0229,25242.0
2019-08-26 11:45:00,121.21,121.28,121.09,121.27,41539.0,103.0569,103.1165,102.9549,103.108,41539.0
2019-08-26 11:50:00,121.29,121.31,121.11,121.17,16837.0,103.125,103.142,102.9719,103.0229,16837.0
2019-08-26 11:55:00,121.16,121.45,121.13,121.41,38290.0,103.0144,103.261,102.9889,103.227,38290.0
2019-08-26 12:00:00,121.42,121.43,121.19,121.28,24007.0,103.2355,103.244,103.0399,103.1165,24007.0
2019-08-26 12:05:00,121.26,121.52,121.2,121.49,13856.0,103.0994,103.3205,103.0484,103.295,13856.0
2019-08-26 12:10:00,121.51,121.53,121.36,121.39,15605.0,103.312,103.329,103.1845,103.21,15605.0
2019-08-26 12:15:00,121.38,121.4,121.27,121.27,14368.0,103.2015,103.2185,103.108,103.108,14368.0
2019-08-26 12:20:00,121.28,121.81,121.24,121.71,30905.0,103.1165,103.5671,103.0824,103.4821,30905.0
2019-08-26 12:25:00,121.73,121.81,121.61,121.64,15225.0,103.4991,103.5671,103.397,103.4225,15225.0
2019-08-26 12:30:00,121.66,121.68,121.53,121.54,21227.0,103.4395,103.4565,103.329,103.3375,21227.0
2019-08-26 12:35:00,121.56,121.57,121.42,121.48,12307.0,103.3545,103.363,103.2355,103.2865,12307.0
2019-08-26 12:40:00,121.47,121.59,121.46,121.47,15115.0,103.278,103.38,103.2695,103.278,15115.0
2019-08-26 12:45:00,121.49,121.57,121.48,121.56,14082.0,103.295,103.363,103.2865,103.3545,14082.0
2019-08-26 12:50:00,121.57,121.6,121.47,121.59,9666.0,103.363,103.3885,103.278,103.38,9666.0
2019-08-26 12:55:00,121.6,121.67,121.56,121.64,12072.0,103.3885,103.448,103.3545,103.4225,12072.0
2019-08-26 13:00:00,121.65,121.71,121.55,121.64,16161.0,103.431,103.4821,103.346,103.4225,16161.0
2019-08-26 13:05:00,121.66,121.74,121.62,121.74,13515.0,103.4395,103.5076,103.4055,103.5076,13515.0
2019-08-26 13:10:00,121.74,121.74,121.47,121.51,22410.0,103.5076,103.5076,103.278,103.312,22410.0
2019-08-26 13:15:00,121.48,121.62,121.48,121.6,48907.0,103.2865,103.4055,103.2865,103.3885,48907.0
2019-08-26 13:20:00,121.6,121.69,121.56,121.67,13394.0,103.3885,103.4651,103.3545,103.448,13394.0
2019-08-26 13:25:00,121.65,121.72,121.58,121.64,16962.0,103.431,103.4906,103.3715,103.4225,16962.0
2019-08-26 13:30:00,121.62,121.66,121.5,121.65,66063.0,103.4055,103.4395,103.3035,103.431,66063.0
2019-08-26 13:35:00,121.64,121.72,121.58,121.65,10576.0,103.4225,103.4906,103.3715,103.431,10576.0
2019-08-26 13:40:00,121.65,121.66,121.54,121.58,16407.0,103.431,103.4395,103.3375,103.3715,16407.0
2019-08-26 13:45:00,121.59,121.62,121.53,121.62,13760.0,103.38,103.4055,103.329,103.4055,13760.0
2019-08-26 13:50:00,121.62,121.65,121.43,121.44,15456.0,103.4055,103.431,103.244,103.2525,15456.0
2019-08-26 13:55:00,121.45,121.57,121.43,121.57,22294.0,103.261,103.363,103.244,103.363,22294.0
2019-08-26 14:00:00,121.57,121.57,121.27,121.32,19065.0,103.363,103.363,103.108,103.1505,19065.0
2019-08-26 14:05:00,121.32,121.44,121.3,121.35,17843.0,103.1505,103.2525,103.1335,103.176,17843.0
2019-08-26 14:10:00,121.37,121.37,121.17,121.25,11198.0,103.193,103.193,103.0229,103.0909,11198.0
2019-08-26 14:15:00,121.21,121.38,121.21,121.26,20030.0,103.0569,103.2015,103.0569,103.0994,20030.0
2019-08-26 14:20:00,121.25,121.37,121.18,121.34,22259.0,103.0909,103.193,103.0314,103.1675,22259.0
2019-08-26 14:25:00,121.36,121.38,121.23,121.25,18952.0,103.1845,103.2015,103.0739,103.0909,18952.0
2019-08-26 14:30:00,121.23,121.46,121.19,121.34,23291.0,103.0739,103.2695,103.0399,103.1675,23291.0
2019-08-26 14:35:00,121.32,121.47,121.3,121.45,15936.0,103.1505,103.278,103.1335,103.261,15936.0
2019-08-26 14:40:00,121.44,121.47,121.35,121.35,10738.0,103.2525,103.278,103.176,103.176,10738.0
2019-08-26 14:45:00,121.35,121.38,121.2,121.22,15641.0,103.176,103.2015,103.0484,103.0654,15641.0
2019-08-26 14:50:00,121.24,121.3,121.21,121.29,18310.0,103.0824,103.1335,103.0569,103.125,18310.0
2019-08-26 14:55:00,121.28,121.35,121.2,121.35,18097.0,103.1165,103.176,103.0484,103.176,18097.0
2019-08-26 15:00:00,121.34,121.66,121.34,121.48,27849.0,103.1675,103.4395,103.1675,103.2865,27849.0
2019-08-26 15:05:00,121.5,121.5,121.22,121.31,21156.0,103.3035,103.3035,103.0654,103.142,21156.0
2019-08-26 15:10:00,121.32,121.42,121.26,121.41,20059.0,103.1505,103.2355,103.0994,103.227,20059.0
2019-08-26 15:15:00,121.42,121.52,121.34,121.41,30135.0,103.2355,103.3205,103.1675,103.227,30135.0
2019-08-26 15:20:00,121.39,121.39,121.26,121.3,25283.0,103.21,103.21,103.0994,103.1335,25283.0
2019-08-26 15:25:00,121.29,121.33,121.2,121.21,27611.0,103.125,103.159,103.0484,103.0569,27611.0
2019-08-26 15:30:00,121.19,121.45,121.19,121.29,32637.0,103.0399,103.261,103.0399,103.125,32637.0
2019-08-26 15:35:00,121.3,121.39,121.17,121.18,40928.0,103.1335,103.21,103.0229,103.0314,40928.0
2019-08-26 15:40:00,121.17,121.23,121.1,121.15,34147.0,103.0229,103.0739,102.9634,103.0059,34147.0
2019-08-26 15:45:00,121.15,121.23,121.08,121.13,40507.0,103.0059,103.0739,102.9464,102.9889,40507.0
2019-08-26 15:50:00,121.15,121.46,121.15,121.39,74488.0,103.0059,103.2695,103.0059,103.21,74488.0
2019-08-26 15:55:00,121.4,121.72,121.29,121.72,218121.0,103.2185,103.4906,103.125,103.4906,218121.0
2019-08-27 09:30:00,122.9,123.16,122.71,123.15,135639.0,104.4938,104.7149,104.3323,104.7064,135639.0
2019-08-27 09:35:00,123.16,123.58,123.13,123.33,29464.0,104.7149,105.072,104.6894,104.8594,29464.0
2019-08-27 09:40:00,123.33,123.5,123.04,123.15,13888.0,104.8594,105.004,104.6129,104.7064,13888.0
2019-08-27 09:45:00,123.13,123.48,123.07,123.22,24654.0,104.6894,104.987,104.6384,104.7659,24654.0
2019-08-27 09:50:00,123.23,123.26,122.71,122.71,24338.0,104.7744,104.7999,104.3323,104.3323,24338.0
2019-08-27 09:55:00,122.75,122.93,122.73,122.79,12328.0,104.3663,104.5193,104.3493,104.4003,12328.0
2019-08-27 10:00:00,122.88,123.04,122.73,122.95,32433.0,104.4768,104.6129,104.3493,104.5363,32433.0
2019-08-27 10:05:00,122.9,123.02,122.64,122.69,14703.0,104.4938,104.5959,104.2728,104.3153,14703.0
2019-08-27 10:10:00,122.71,122.8,122.55,122.64,17374.0,104.3323,104.4088,104.1963,104.2728,17374.0
2019-08-27 10:15:00,122.65,122.95,122.64,122.95,20210.0,104.2813,104.5363,104.2728,104.5363,20210.0
2019-08-27 10:20:00,122.97,123.12,122.7,122.72,22011.0,104.5534,104.6809,104.3238,104.3408,22011.0
2019-08-27 10:25:00,122.64,122.82,122.62,122.76,13349.0,104.2728,104.4258,104.2558,104.3748,13349.0
2019-08-27 10:30:00,122.77,122.87,122.71,122.76,29081.0,104.3833,104.4683,104.3323,104.3748,29081.0
2019-08-27 10:35:00,122.73,122.74,122.53,122.58,14366.0,104.3493,104.3578,104.1792,104.2218,14366.0
2019-08-27 10:40:00,122.59,122.7,122.54,122.68,13047.0,104.2303,104.3238,104.1878,104.3068,13047.0
2019-08-27 10:45:00,122.7,122.75,122.46,122.5,9786.0,104.3238,104.3663,104.1197,104.1537,9786.0
2019-08-27 10:50:00,122.47,122.57,122.45,122.54,14117.0,104.1282,104.2133,104.1112,104.1878,14117.0
2019-08-27 10:55:00,122.56,122.61,122.44,122.46,18686.0,104.2048,104.2473,104.1027,104.1197,18686.0
2019-08-27 11:00:00,122.49,122.74,122.46,122.69,10967.0,104.1452,104.3578,104.1197,104.3153,10967.0
2019-08-27 11:05:00,122.69,122.7,122.48,122.52,14579.0,104.3153,104.3238,104.1367,104.1707,14579.0
2019-08-27 11:10:00,122.5,122.5,122.29,122.36,10481.0,104.1537,104.1537,103.9752,104.0347,10481.0
2019-08-27 11:15:00,122.36,122.38,122.01,122.01,30209.0,104.0347,104.0517,103.7371,103.7371,30209.0
2019-08-27 11:20:00,122.01,122.23,121.93,122.09,27170.0,103.7371,103.9242,103.6691,103.8051,27170.0
2019-08-27 11:25:00,122.13,122.16,121.9,121.9,14323.0,103.8392,103.8647,103.6436,103.6436,14323.0
2019-08-27 11:30:00,121.86,122.17,121.85,122.17,25092.0,103.6096,103.8732,103.6011,103.8732,25092.0
2019-08-27 11:35:00,122.16,122.35,122.14,122.3,19943.0,103.8647,104.0262,103.8477,103.9837,19943.0
2019-08-27 11:40:00,122.26,122.43,122.25,122.43,23199.0,103.9497,104.0942,103.9412,104.0942,23199.0
2019-08-27 11:45:00,122.47,122.59,122.31,122.55,15907.0,104.1282,104.2303,103.9922,104.1963,15907.0
2019-08-27 11:50:00,122.57,122.58,122.39,122.52,37818.0,104.2133,104.2218,104.0602,104.1707,37818.0
2019-08-27 11:55:00,122.54,122.6,122.21,122.33,37663.0,104.1878,104.2388,103.9072,104.0092,37663.0
2019-08-27 12:00:00,122.32,122.47,122.14,122.14,40665.0,104.0007,104.1282,103.8477,103.8477,40665.0
2019-08-27 12:05:00,122.14,122.17,122.0,122.13,32783.0,103.8477,103.8732,103.7286,103.8392,32783.0
2019-08-27 12:10:00,122.12,122.26,122.1,122.21,32962.0,103.8307,103.9497,103.8136,103.9072,32962.0
2019-08-27 12:15:00,122.21,122.3,122.07,122.16,129667.0,103.9072,103.9837,103.7881,103.8647,129667.0
2019-08-27 12:20:00,122.18,122.39,122.15,122.19,50400.0,103.8817,104.0602,103.8562,103.8902,50400.0
2019-08-27 12:25:00,122.23,122.38,122.22,122.36,50995.0,103.9242,104.0517,103.9157,104.0347,50995.0
2019-08-27 12:30:00,122.35,122.45,121.94,122.07,67590.0,104.0262,104.1112,103.6776,103.7881,67590.0
2019-08-27 12:35:00,122.04,122.13,121.84,121.84,19625.0,103.7626,103.8392,103.5926,103.5926,19625.0
2019-08-27 12:40:00,121.88,121.97,121.75,121.88,14857.0,103.6266,103.7031,103.5161,103.6266,14857.0
2019-08-27 12:45:00,121.88,121.96,121.84,121.92,9037.0,103.6266,103.6946,103.5926,103.6606,9037.0
2019-08-27 12:50:00,121.9,121.91,121.55,121.67,23589.0,103.6436,103.6521,103.346,103.448,23589.0
2019-08-27 12:55:00,121.68,121.75,121.64,121.68,6508.0,103.4565,103.5161,103.4225,103.4565,6508.0
2019-08-27 13:00:00,121.62,121.81,121.52,121.76,12890.0,103.4055,103.5671,103.3205,103.5246,12890.0
2019-08-27 13:05:00,121.75,121.88,121.63,121.81,17993.0,103.5161,103.6266,103.414,103.5671,17993.0
2019-08-27 13:10:00,121.81,121.82,121.66,121.67,19217.0,103.5671,103.5756,103.4395,103.448,19217.0
2019-08-27 13:15:00,121.65,121.7,121.54,121.69,9679.0,103.431,103.4736,103.3375,103.4651,9679.0
2019-08-27 13:20:00,121.66,121.78,121.66,121.75,11999.0,103.4395,103.5416,103.4395,103.5161,11999.0
2019-08-27 13:25:00,121.75,121.87,121.75,121.85,15334.0,103.5161,103.6181,103.5161,103.6011,15334.0
2019-08-27 13:30:00,121.84,121.85,121.73,121.79,13378.0,103.5926,103.6011,103.4991,103.5501,13378.0
2019-08-27 13:35:00,121.8,122.35,121.8,122.1,40134.0,103.5586,104.0262,103.5586,103.8136,40134.0
2019-08-27 13:40:00,122.08,122.45,122.08,122.45,42915.0,103.7966,104.1112,103.7966,104.1112,42915.0
2019-08-27 13:45:00,122.5,122.52,122.37,122.52,8655.0,104.1537,104.1707,104.0432,104.1707,8655.0
2019-08-27 13:50:00,122.53,122.56,122.48,122.49,7674.0,104.1792,104.2048,104.1367,104.1452,7674.0
2019-08-27 13:55:00,122.49,122.61,122.45,122.59,19298.0,104.1452,104.2473,104.1112,104.2303,19298.0
2019-08-27 14:00:00,122.57,122.68,122.53,122.55,7378.0,104.2133,104.3068,104.1792,104.1963,7378.0
2019-08-27 14:05:00,122.55,122.58,122.35,122.38,11812.0,104.1963,104.2218,104.0262,104.0517,11812.0
2019-08-27 14:10:00,122.37,122.41,122.13,122.14,21926.0,104.0432,104.0772,103.8392,103.8477,21926.0
2019-08-27 14:15:00,122.12,122.2,122.08,122.2,10982.0,103.8307,103.8987,103.7966,103.8987,10982.0
2019-08-27 14:20:00,122.22,122.31,122.22,122.25,7478.0,103.9157,103.9922,103.9157,103.9412,7478.0
2019-08-27 14:25:00,122.27,122.29,122.11,122.17,9493.0,103.9582,103.9752,103.8221,103.8732,9493.0
2019-08-27 14:30:00,122.15,122.16,122.03,122.07,10623.0,103.8562,103.8647,103.7541,103.7881,10623.0
2019-08-27 14:35:00,122.06,122.08,121.97,122.04,8480.0,103.7796,103.7966,103.7031,103.7626,8480.0
2019-08-27 14:40:00,122.04,122.11,121.91,122.07,10261.0,103.7626,103.8221,103.6521,103.7881,10261.0
2019-08-27 14:45:00,122.02,122.18,121.95,122.18,12077.0,103.7456,103.8817,103.6861,103.8817,12077.0
2019-08-27 14:50:00,122.15,122.46,122.14,122.46,13647.0,103.8562,104.1197,103.8477,104.1197,13647.0
2019-08-27 14:55:00,122.43,122.45,122.37,122.41,18553.0,104.0942,104.1112,104.0432,104.0772,18553.0
2019-08-27 15:00:00,122.42,122.68,122.37,122.63,20471.0,104.0857,104.3068,104.0432,104.2643,20471.0
2019-08-27 15:05:00,122.65,122.69,122.5,122.53,12046.0,104.2813,104.3153,104.1537,104.1792,12046.0
2019-08-27 15:10:00,122.5,122.51,122.26,122.32,22289.0,104.1537,104.1622,103.9497,104.0007,22289.0
2019-08-27 15:15:00,122.33,122.34,122.24,122.31,9258.0,104.0092,104.0177,103.9327,103.9922,9258.0
2019-08-27 15:20:00,122.3,122.3,122.13,122.18,19540.0,103.9837,103.9837,103.8392,103.8817,19540.0
2019-08-27 15:25:00,122.16,122.22,122.1,122.1,13582.0,103.8647,103.9157,103.8136,103.8136,13582.0
2019-08-27 15:30:00,122.09,122.11,121.98,122.07,19274.0,103.8051,103.8221,103.7116,103.7881,19274.0
2019-08-27 15:35:00,122.06,122.19,121.99,122.12,19443.0,103.7796,103.8902,103.7201,103.8307,19443.0
2019-08-27 15:40:00,122.12,122.27,122.12,122.14,26311.0,103.8307,103.9582,103.8307,103.8477,26311.0
2019-08-27 15:45:00,122.15,122.35,122.12,122.27,34007.0,103.8562,104.0262,103.8307,103.9582,34007.0
2019-08-27 15:50:00,122.27,122.27,121.96,122.02,42145.0,103.9582,103.9582,103.6946,103.7456,42145.0
2019-08-27 15:55:00,122.01,122.41,121.94,122.2,307014.0,103.7371,104.0772,103.6776,103.8987,307014.0
2019-08-28 09:30:00,121.32,121.71,120.53,121.04,92041.0,103.1505,103.4821,102.4788,102.9124,92041.0
2019-08-28 09:35:00,121.0,121.28,120.69,121.11,38826.0,102.8784,103.1165,102.6148,102.9719,38826.0
2019-08-28 09:40:00,121.05,121.57,120.89,121.48,34357.0,102.9209,103.363,102.7849,103.2865,34357.0
2019-08-28 09:45:00,121.48,121.54,121.24,121.48,18843.0,103.2865,103.3375,103.0824,103.2865,18843.0
2019-08-28 09:50:00,121.51,121.74,121.44,121.59,34503.0,103.312,103.5076,103.2525,103.38,34503.0
2019-08-28 09:55:00,121.59,121.95,121.49,121.49,15919.0,103.38,103.6861,103.295,103.295,15919.0
2019-08-28 10:00:00,121.55,121.82,121.47,121.56,16029.0,103.346,103.5756,103.278,103.3545,16029.0
2019-08-28 10:05:00,121.62,121.83,121.54,121.75,18444.0,103.4055,103.5841,103.3375,103.5161,18444.0
2019-08-28 10:10:00,121.8,121.87,121.49,121.58,14186.0,103.5586,103.6181,103.295,103.3715,14186.0
2019-08-28 10:15:00,121.55,121.62,121.25,121.36,10883.0,103.346,103.4055,103.0909,103.1845,10883.0
2019-08-28 10:20:00,121.36,121.52,121.32,121.48,15004.0,103.1845,103.3205,103.1505,103.2865,15004.0
2019-08-28 10:25:00,121.5,121.62,121.45,121.49,14578.0,103.3035,103.4055,103.261,103.295,14578.0
2019-08-28 10:30:00,121.55,121.88,121.55,121.71,12671.0,103.346,103.6266,103.346,103.4821,12671.0
2019-08-28 10:35:00,121.7,121.85,121.64,121.75,10888.0,103.4736,103.6011,103.4225,103.5161,10888.0
2019-08-28 10:40:00,121.76,122.07,121.76,121.99,13537.0,103.5246,103.7881,103.5246,103.7201,13537.0
2019-08-28 10:45:00,122.01,122.02,121.9,121.96,12061.0,103.7371,103.7456,103.6436,103.6946,12061.0
2019-08-28 10:50:00,121.98,122.1,121.94,122.05,11965.0,103.7116,103.8136,103.6776,103.7711,11965.0
2019-08-28 10:55:00,122.05,122.1,121.82,121.87,7852.0,103.7711,103.8136,103.5756,103.6181,7852.0
2019-08-28 11:00:00,121.87,121.95,121.73,121.82,22003.0,103.6181,103.6861,103.4991,103.5756,22003.0
2019-08-28 11:05:00,121.8,121.86,121.7,121.76,16641.0,103.5586,103.6096,103.4736,103.5246,16641.0
2019-08-28 11:10:00,121.79,121.87,121.63,121.76,9922.0,103.5501,103.6181,103.414,103.5246,9922.0
2019-08-28 11:15:00,121.76,121.82,121.62,121.8,21052.0,103.5246,103.5756,103.4055,103.5586,21052.0
2019-08-28 11:20:00,121.82,122.27,121.8,122.19,22603.0,103.5756,103.9582,103.5586,103.8902,22603.0
2019-08-28 11:25:00,122.2,122.39,122.08,122.37,14756.0,103.8987,104.0602,103.7966,104.0432,14756.0
2019-08-28 11:30:00,122.44,122.46,122.28,122.33,13026.0,104.1027,104.1197,103.9667,104.0092,13026.0
2019-08-28 11:35:00,122.32,122.54,122.32,122.54,8928.0,104.0007,104.1878,104.0007,104.1878,8928.0
2019-08-28 11:40:00,122.53,122.61,122.47,122.53,9828.0,104.1792,104.2473,104.1282,104.1792,9828.0
2019-08-28 11:45:00,122.53,122.58,122.37,122.41,11961.0,104.1792,104.2218,104.0432,104.0772,11961.0
2019-08-28 11:50:00,122.42,122.57,122.41,122.54,6246.0,104.0857,104.2133,104.0772,104.1878,6246.0
2019-08-28 11:55:00,122.57,122.58,122.36,122.42,15636.0,104.2133,104.2218,104.0347,104.0857,15636.0
2019-08-28 12:00:00,122.42,122.46,122.36,122.44,4544.0,104.0857,104.1197,104.0347,104.1027,4544.0
2019-08-28 12:05:00,122.47,122.57,122.46,122.47,8873.0,104.1282,104.2133,104.1197,104.1282,8873.0
2019-08-28 12:10:00,122.48,122.48,122.37,122.43,8021.0,104.1367,104.1367,104.0432,104.0942,8021.0
2019-08-28 12:15:00,122.47,122.6,122.46,122.6,7174.0,104.1282,104.2388,104.1197,104.2388,7174.0
2019-08-28 12:20:00,122.61,122.61,122.5,122.51,5918.0,104.2473,104.2473,104.1537,104.1622,5918.0
2019-08-28 12:25:00,122.51,122.57,122.5,122.51,7051.0,104.1622,104.2133,104.1537,104.1622,7051.0
2019-08-28 12:30:00,122.5,122.6,122.5,122.59,3802.0,104.1537,104.2388,104.1537,104.2303,3802.0
2019-08-28 12:35:00,122.6,122.62,122.43,122.5,7949.0,104.2388,104.2558,104.0942,104.1537,7949.0
2019-08-28 12:40:00,122.48,122.49,122.4,122.41,10168.0,104.1367,104.1452,104.0687,104.0772,10168.0
2019-08-28 12:45:00,122.41,122.48,122.38,122.44,16823.0,104.0772,104.1367,104.0517,104.1027,16823.0
2019-08-28 12:50:00,122.41,122.69,122.41,122.66,9639.0,104.0772,104.3153,104.0772,104.2898,9639.0
2019-08-28 12:55:00,122.65,122.69,122.6,122.68,8845.0,104.2813,104.3153,104.2388,104.3068,8845.0
2019-08-28 13:00:00,122.67,122.69,122.53,122.61,11342.0,104.2983,104.3153,104.1792,104.2473,11342.0
2019-08-28 13:05:00,122.61,122.62,122.49,122.53,11757.0,104.2473,104.2558,104.1452,104.1792,11757.0
2019-08-28 13:10:00,122.48,122.5,122.23,122.34,12150.0,104.1367,104.1537,103.9242,104.0177,12150.0
2019-08-28 13:15:00,122.32,122.44,122.29,122.43,12973.0,104.0007,104.1027,103.9752,104.0942,12973.0
2019-08-28 13:20:00,122.42,122.6,122.42,122.58,9565.0,104.0857,104.2388,104.0857,104.2218,9565.0
2019-08-28 13:25:00,122.56,122.7,122.55,122.65,40907.0,104.2048,104.3238,104.1963,104.2813,40907.0
2019-08-28 13:30:00,122.65,122.77,122.59,122.77,22757.0,104.2813,104.3833,104.2303,104.3833,22757.0
2019-08-28 13:35:00,122.77,122.84,122.75,122.84,15748.0,104.3833,104.4428,104.3663,104.4428,15748.0
2019-08-28 13:40:00,122.82,122.88,122.8,122.84,15564.0,104.4258,104.4768,104.4088,104.4428,15564.0
2019-08-28 13:45:00,122.84,122.98,122.82,122.92,14967.0,104.4428,104.5619,104.4258,104.5108,14967.0
2019-08-28 13:50:00,122.94,122.95,122.73,122.76,20299.0,104.5278,104.5363,104.3493,104.3748,20299.0
2019-08-28 13:55:00,122.77,122.81,122.66,122.71,15083.0,104.3833,104.4173,104.2898,104.3323,15083.0
2019-08-28 14:00:00,122.7,122.79,122.66,122.66,11453.0,104.3238,104.4003,104.2898,104.2898,11453.0
2019-08-28 14:05:00,122.66,122.66,122.53,122.55,13231.0,104.2898,104.2898,104.1792,104.1963,13231.0
2019-08-28 14:10:00,122.54,122.58,122.49,122.49,6388.0,104.1878,104.2218,104.1452,104.1452,6388.0
2019-08-28 14:15:00,122.49,122.55,122.46,122.55,9227.0,104.1452,104.1963,104.1197,104.1963,9227.0
2019-08-28 14:20:00,122.54,122.55,122.41,122.48,9300.0,104.1878,104.1963,104.0772,104.1367,9300.0
2019-08-28 14:25:00,122.47,122.54,122.45,122.48,7936.0,104.1282,104.1878,104.1112,104.1367,7936.0
2019-08-28 14:30:00,122.51,122.71,122.46,122.71,11407.0,104.1622,104.3323,104.1197,104.3323,11407.0
2019-08-28 14:35:00,122.7,122.73,122.55,122.59,8680.0,104.3238,104.3493,104.1963,104.2303,8680.0
2019-08-28 14:40:00,122.6,122.6,122.51,122.51,5254.0,104.2388,104.2388,104.1622,104.1622,5254.0
2019-08-28 14:45:00,122.51,122.75,122.49,122.66,17863.0,104.1622,104.3663,104.1452,104.2898,17863.0
2019-08-28 14:50:00,122.69,122.71,122.62,122.67,14873.0,104.3153,104.3323,104.2558,104.2983,14873.0
2019-08-28 14:55:00,122.69,122.69,122.6,122.68,11962.0,104.3153,104.3153,104.2388,104.3068,11962.0
2019-08-28 15:00:00,122.67,122.67,122.59,122.63,11340.0,104.2983,104.2983,104.2303,104.2643,11340.0
2019-08-28 15:05:00,122.64,122.67,122.62,122.62,10658.0,104.2728,104.2983,104.2558,104.2558,10658.0
2019-08-28 15:10:00,122.63,122.7,122.58,122.61,18036.0,104.2643,104.3238,104.2218,104.2473,18036.0
2019-08-28 15:15:00,122.63,122.78,122.55,122.75,32011.0,104.2643,104.3918,104.1963,104.3663,32011.0
2019-08-28 15:20:00,122.75,122.75,122.48,122.56,18749.0,104.3663,104.3663,104.1367,104.2048,18749.0
2019-08-28 15:25:00,122.55,122.6,122.52,122.56,9722.0,104.1963,104.2388,104.1707,104.2048,9722.0
2019-08-28 15:30:00,122.55,122.59,122.42,122.57,16595.0,104.1963,104.2303,104.0857,104.2133,16595.0
2019-08-28 15:35:00,122.58,122.7,122.52,122.64,18068.0,104.2218,104.3238,104.1707,104.2728,18068.0
2019-08-28 15:40:00,122.62,122.67,122.55,122.56,17414.0,104.2558,104.2983,104.1963,104.2048,17414.0
2019-08-28 15:45:00,122.58,122.76,122.57,122.7,25289.0,104.2218,104.3748,104.2133,104.3238,25289.0
2019-08-28 15:50:00,122.7,122.77,122.6,122.71,31645.0,104.3238,104.3833,104.2388,104.3323,31645.0
2019-08-28 15:55:00,122.7,122.81,122.62,122.74,132068.0,104.3238,104.4173,104.2558,104.3578,132068.0
2019-08-29 09:30:00,124.18,125.15,124.18,124.97,115737.0,105.5821,106.4069,105.5821,106.2538,115737.0
2019-08-29 09:35:00,125.01,125.08,124.56,124.7,62019.0,106.2878,106.3473,105.9052,106.0243,62019.0
2019-08-29 09:40:00,124.64,124.92,124.4,124.51,43270.0,105.9732,106.2113,105.7692,105.8627,43270.0
2019-08-29 09:45:00,124.51,124.73,124.51,124.72,31196.0,105.8627,106.0498,105.8627,106.0413,31196.0
2019-08-29 09:50:00,124.73,125.12,124.7,125.06,34029.0,106.0498,106.3814,106.0243,106.3303,34029.0
2019-08-29 09:55:00,125.07,125.19,125.02,125.15,29211.0,106.3388,106.4409,106.2963,106.4069,29211.0
2019-08-29 10:00:00,125.15,125.15,124.97,125.05,55844.0,106.4069,106.4069,106.2538,106.3218,55844.0
2019-08-29 10:05:00,125.07,125.31,125.06,125.29,25468.0,106.3388,106.5429,106.3303,106.5259,25468.0
2019-08-29 10:10:00,125.29,125.31,124.79,124.98,33995.0,106.5259,106.5429,106.1008,106.2623,33995.0
2019-08-29 10:15:00,125.01,125.02,124.71,124.92,45591.0,106.2878,106.2963,106.0328,106.2113,45591.0
2019-08-29 10:20:00,124.93,125.04,124.84,124.94,22546.0,106.2198,106.3133,106.1433,106.2283,22546.0
2019-08-29 10:25:00,124.93,124.94,124.79,124.84,20055.0,106.2198,106.2283,106.1008,106.1433,20055.0
2019-08-29 10:30:00,124.83,124.85,124.59,124.8,20393.0,106.1348,106.1518,105.9307,106.1093,20393.0
2019-08-29 10:35:00,124.75,124.77,123.81,123.96,101392.0,106.0668,106.0838,105.2675,105.3951,101392.0
2019-08-29 10:40:00,123.96,124.31,123.85,123.86,22098.0,105.3951,105.6927,105.3016,105.3101,22098.0
2019-08-29 10:45:00,123.85,123.93,123.73,123.86,23854.0,105.3016,105.3696,105.1995,105.3101,23854.0
2019-08-29 10:50:00,123.9,124.01,123.84,123.99,16168.0,105.3441,105.4376,105.2931,105.4206,16168.0
2019-08-29 10:55:00,123.97,124.01,123.89,124.0,33443.0,105.4036,105.4376,105.3356,105.4291,33443.0
2019-08-29 11:00:00,123.99,124.01,123.87,123.88,34416.0,105.4206,105.4376,105.3186,105.3271,34416.0
2019-08-29 11:05:00,123.89,123.99,123.75,123.81,42522.0,105.3356,105.4206,105.2165,105.2675,42522.0
2019-08-29 11:10:00,123.82,123.99,123.79,123.94,30540.0,105.2761,105.4206,105.2505,105.3781,30540.0
2019-08-29 11:15:00,123.93,123.96,123.68,123.79,60503.0,105.3696,105.3951,105.157,105.2505,60503.0
2019-08-29 11:20:00,123.8,123.82,123.59,123.82,26536.0,105.259,105.2761,105.0805,105.2761,26536.0
2019-08-29 11:25:00,123.84,123.99,123.69,123.98,34487.0,105.2931,105.4206,105.1655,105.4121,34487.0
2019-08-29 11:30:00,123.98,124.16,123.94,124.15,13580.0,105.4121,105.5651,105.3781,105.5566,13580.0
2019-08-29 11:35:00,124.13,124.32,124.13,124.3,10641.0,105.5396,105.7012,105.5396,105.6842,10641.0
2019-08-29 11:40:00,124.3,124.42,124.3,124.34,23674.0,105.6842,105.7862,105.6842,105.7182,23674.0
2019-08-29 11:45:00,124.35,124.55,124.35,124.54,16460.0,105.7267,105.8967,105.7267,105.8882,16460.0
2019-08-29 11:50:00,124.54,124.56,124.43,124.54,15354.0,105.8882,105.9052,105.7947,105.8882,15354.0
2019-08-29 11:55:00,124.54,124.54,124.33,124.39,17333.0,105.8882,105.8882,105.7097,105.7607,17333.0
2019-08-29 12:00:00,124.41,124.5,124.31,124.37,34001.0,105.7777,105.8542,105.6927,105.7437,34001.0
2019-08-29 12:05:00,124.37,124.46,124.33,124.37,5260.0,105.7437,105.8202,105.7097,105.7437,5260.0
2019-08-29 12:10:00,124.39,124.51,124.33,124.44,27066.0,105.7607,105.8627,105.7097,105.8032,27066.0
2019-08-29 12:15:00,124.45,124.54,124.37,124.45,11158.0,105.8117,105.8882,105.7437,105.8117,11158.0
2019-08-29 12:20:00,124.47,124.52,124.44,124.49,12300.0,105.8287,105.8712,105.8032,105.8457,12300.0
2019-08-29 12:25:00,124.48,124.48,124.39,124.39,7111.0,105.8372,105.8372,105.7607,105.7607,7111.0
2019-08-29 12:30:00,124.39,124.5,124.35,124.45,43022.0,105.7607,105.8542,105.7267,105.8117,43022.0
2019-08-29 12:35:00,124.43,124.52,124.42,124.47,14453.0,105.7947,105.8712,105.7862,105.8287,14453.0
2019-08-29 12:40:00,124.47,124.5,124.38,124.4,7717.0,105.8287,105.8542,105.7522,105.7692,7717.0
2019-08-29 12:45:00,124.41,124.48,124.29,124.31,14239.0,105.7777,105.8372,105.6757,105.6927,14239.0
2019-08-29 12:50:00,124.3,124.36,124.18,124.33,10407.0,105.6842,105.7352,105.5821,105.7097,10407.0
2019-08-29 12:55:00,124.34,124.4,124.28,124.31,12141.0,105.7182,105.7692,105.6672,105.6927,12141.0
2019-08-29 13:00:00,124.33,124.38,124.26,124.34,11595.0,105.7097,105.7522,105.6502,105.7182,11595.0
2019-08-29 13:05:00,124.34,124.35,124.23,124.23,13162.0,105.7182,105.7267,105.6246,105.6246,13162.0
2019-08-29 13:10:00,124.24,124.29,124.19,124.22,17816.0,105.6331,105.6757,105.5906,105.6161,17816.0
2019-08-29 13:15:00,124.2,124.26,124.17,124.25,10861.0,105.5991,105.6502,105.5736,105.6417,10861.0
2019-08-29 13:20:00,124.24,124.29,124.17,124.26,10774.0,105.6331,105.6757,105.5736,105.6502,10774.0
2019-08-29 13:25:00,124.26,124.32,124.19,124.19,15324.0,105.6502,105.7012,105.5906,105.5906,15324.0
2019-08-29 13:30:00,124.18,124.21,124.09,124.13,13320.0,105.5821,105.6076,105.5056,105.5396,13320.0
2019-08-29 13:35:00,124.13,124.31,124.11,124.29,9659.0,105.5396,105.6927,105.5226,105.6757,9659.0
2019-08-29 13:40:00,124.3,124.3,124.18,124.22,14317.0,105.6842,105.6842,105.5821,105.6161,14317.0
2019-08-29 13:45:00,124.23,124.23,124.1,124.1,26152.0,105.6246,105.6246,105.5141,105.5141,26152.0
2019-08-29 13:50:00,124.1,124.16,124.05,124.15,25148.0,105.5141,105.5651,105.4716,105.5566,25148.0
2019-08-29 13:55:00,124.16,124.2,124.04,124.08,44711.0,105.5651,105.5991,105.4631,105.4971,44711.0
2019-08-29 14:00:00,124.09,124.16,124.06,124.1,41829.0,105.5056,105.5651,105.4801,105.5141,41829.0
2019-08-29 14:05:00,124.11,124.2,124.09,124.15,25148.0,105.5226,105.5991,105.5056,105.5566,25148.0
2019-08-29 14:10:00,124.16,124.24,124.06,124.08,42113.0,105.5651,105.6331,105.4801,105.4971,42113.0
2019-08-29 14:15:00,124.09,124.12,123.72,123.81,63759.0,105.5056,105.5311,105.191,105.2675,63759.0
2019-08-29 14:20:00,123.81,123.88,123.68,123.69,25541.0,105.2675,105.3271,105.157,105.1655,25541.0
2019-08-29 14:25:00,123.67,123.73,123.57,123.61,30686.0,105.1485,105.1995,105.0635,105.0975,30686.0
2019-08-29 14:30:00,123.63,123.74,123.61,123.69,40939.0,105.1145,105.208,105.0975,105.1655,40939.0
2019-08-29 14:35:00,123.68,123.88,123.68,123.85,23928.0,105.157,105.3271,105.157,105.3016,23928.0
2019-08-29 14:40:00,123.88,123.91,123.73,123.74,19147.0,105.3271,105.3526,105.1995,105.208,19147.0
2019-08-29 14:45:00,123.75,123.82,123.71,123.71,18731.0,105.2165,105.2761,105.1825,105.1825,18731.0
2019-08-29 14:50:00,123.72,123.8,123.64,123.75,14002.0,105.191,105.259,105.123,105.2165,14002.0
2019-08-29 14:55:00,123.75,123.83,123.74,123.8,14766.0,105.2165,105.2846,105.208,105.259,14766.0
2019-08-29 15:00:00,123.81,123.81,123.66,123.71,15675.0,105.2675,105.2675,105.14,105.1825,15675.0
2019-08-29 15:05:00,123.72,123.83,123.69,123.72,20465.0,105.191,105.2846,105.1655,105.191,20465.0
2019-08-29 15:10:00,123.73,123.81,123.67,123.69,19514.0,105.1995,105.2675,105.1485,105.1655,19514.0
2019-08-29 15:15:00,123.68,123.75,123.66,123.75,21352.0,105.157,105.2165,105.14,105.2165,21352.0
2019-08-29 15:20:00,123.76,123.76,123.58,123.58,28687.0,105.225,105.225,105.072,105.072,28687.0
2019-08-29 15:25:00,123.59,123.61,123.5,123.54,25181.0,105.0805,105.0975,105.004,105.038,25181.0
2019-08-29 15:30:00,123.54,123.68,123.53,123.68,28859.0,105.038,105.157,105.0295,105.157,28859.0
2019-08-29 15:35:00,123.68,123.73,123.63,123.72,24725.0,105.157,105.1995,105.1145,105.191,24725.0
2019-08-29 15:40:00,123.71,123.71,123.61,123.61,22814.0,105.1825,105.1825,105.0975,105.0975,22814.0
2019-08-29 15:45:00,123.61,123.82,123.59,123.79,35285.0,105.0975,105.2761,105.0805,105.2505,35285.0
2019-08-29 15:50:00,123.81,123.91,123.56,123.62,77029.0,105.2675,105.3526,105.055,105.106,77029.0
2019-08-29 15:55:00,123.63,123.66,123.39,123.52,133877.0,105.1145,105.14,104.9104,105.021,133877.0
2019-08-30 09:30:00,124.84,125.24,124.32,124.73,71679.0,106.1433,106.4834,105.7012,106.0498,71679.0
2019-08-30 09:35:00,124.77,124.82,124.42,124.68,19811.0,106.0838,106.1263,105.7862,106.0073,19811.0
2019-08-30 09:40:00,124.7,124.89,124.64,124.75,16800.0,106.0243,106.1858,105.9732,106.0668,16800.0
2019-08-30 09:45:00,124.72,124.9,124.69,124.85,11921.0,106.0413,106.1943,106.0158,106.1518,11921.0
2019-08-30 09:50:00,124.78,125.0,124.74,124.85,12911.0,106.0923,106.2793,106.0583,106.1518,12911.0
2019-08-30 09:55:00,124.82,124.83,124.45,124.57,17009.0,106.1263,106.1348,105.8117,105.9137,17009.0
2019-08-30 10:00:00,124.54,124.84,124.49,124.77,15542.0,105.8882,106.1433,105.8457,106.0838,15542.0
2019-08-30 10:05:00,124.78,124.96,124.69,124.92,21866.0,106.0923,106.2453,106.0158,106.2113,21866.0
2019-08-30 10:10:00,124.93,124.97,124.54,124.56,17922.0,106.2198,106.2538,105.8882,105.9052,17922.0
2019-08-30 10:15:00,124.59,124.7,124.55,124.69,10551.0,105.9307,106.0243,105.8967,106.0158,10551.0
2019-08-30 10:20:00,124.67,124.7,124.53,124.68,11474.0,105.9988,106.0243,105.8797,106.0073,11474.0
2019-08-30 10:25:00,124.68,124.7,124.47,124.55,18405.0,106.0073,106.0243,105.8287,105.8967,18405.0
2019-08-30 10:30:00,124.54,124.67,124.51,124.55,15603.0,105.8882,105.9988,105.8627,105.8967,15603.0
2019-08-30 10:35:00,124.55,124.77,124.49,124.69,10673.0,105.8967,106.0838,105.8457,106.0158,10673.0
2019-08-30 10:40:00,124.7,124.73,124.55,124.65,6654.0,106.0243,106.0498,105.8967,105.9817,6654.0
2019-08-30 10:45:00,124.64,124.7,124.53,124.65,15777.0,105.9732,106.0243,105.8797,105.9817,15777.0
2019-08-30 10:50:00,124.64,124.64,124.52,124.53,13561.0,105.9732,105.9732,105.8712,105.8797,13561.0
2019-08-30 10:55:00,124.55,124.65,124.5,124.55,21902.0,105.8967,105.9817,105.8542,105.8967,21902.0
2019-08-30 11:00:00,124.54,124.6,124.04,124.04,40048.0,105.8882,105.9392,105.4631,105.4631,40048.0
2019-08-30 11:05:00,124.06,124.17,124.06,124.11,25834.0,105.4801,105.5736,105.4801,105.5226,25834.0
2019-08-30 11:10:00,124.09,124.12,123.68,123.77,16020.0,105.5056,105.5311,105.157,105.2335,16020.0
2019-08-30 11:15:00,123.78,123.98,123.68,123.8,52638.0,105.242,105.4121,105.157,105.259,52638.0
2019-08-30 11:20:00,123.74,123.82,123.58,123.6,6292.0,105.208,105.2761,105.072,105.089,6292.0
2019-08-30 11:25:00,123.54,123.78,123.5,123.74,9905.0,105.038,105.242,105.004,105.208,9905.0
2019-08-30 11:30:00,123.76,123.95,123.74,123.9,15798.0,105.225,105.3866,105.208,105.3441,15798.0
2019-08-30 11:35:00,123.9,123.92,123.77,123.78,6691.0,105.3441,105.3611,105.2335,105.242,6691.0
2019-08-30 11:40:00,123.78,123.85,123.69,123.84,4296.0,105.242,105.3016,105.1655,105.2931,4296.0
2019-08-30 11:45:00,123.84,123.96,123.81,123.95,7666.0,105.2931,105.3951,105.2675,105.3866,7666.0
2019-08-30 11:50:00,123.97,123.98,123.84,123.86,14116.0,105.4036,105.4121,105.2931,105.3101,14116.0
2019-08-30 11:55:00,123.86,123.98,123.77,123.92,19023.0,105.3101,105.4121,105.2335,105.3611,19023.0
2019-08-30 12:00:00,123.94,123.94,123.82,123.88,6606.0,105.3781,105.3781,105.2761,105.3271,6606.0
2019-08-30 12:05:00,123.87,123.99,123.7,123.73,12421.0,105.3186,105.4206,105.174,105.1995,12421.0
2019-08-30 12:10:00,123.73,124.05,123.65,123.97,10824.0,105.1995,105.4716,105.1315,105.4036,10824.0
2019-08-30 12:15:00,124.02,124.17,124.0,124.14,8286.0,105.4461,105.5736,105.4291,105.5481,8286.0
2019-08-30 12:20:00,124.12,124.19,124.05,124.06,10141.0,105.5311,105.5906,105.4716,105.4801,10141.0
2019-08-30 12:25:00,124.06,124.13,124.04,124.11,6523.0,105.4801,105.5396,105.4631,105.5226,6523.0
2019-08-30 12:30:00,124.08,124.18,124.0,124.1,25936.0,105.4971,105.5821,105.4291,105.5141,25936.0
2019-08-30 12:35:00,124.13,124.13,124.03,124.08,3764.0,105.5396,105.5396,105.4546,105.4971,3764.0
2019-08-30 12:40:00,124.08,124.19,124.05,124.12,5935.0,105.4971,105.5906,105.4716,105.5311,5935.0
2019-08-30 12:45:00,124.12,124.16,124.08,124.12,5348.0,105.5311,105.5651,105.4971,105.5311,5348.0
2019-08-30 12:50:00,124.1,124.1,123.99,124.1,3846.0,105.5141,105.5141,105.4206,105.5141,3846.0
2019-08-30 12:55:00,124.1,124.18,124.08,124.13,8715.0,105.5141,105.5821,105.4971,105.5396,8715.0
2019-08-30 13:00:00,124.14,124.2,124.09,124.12,8958.0,105.5481,105.5991,105.5056,105.5311,8958.0
2019-08-30 13:05:00,124.14,124.14,124.02,124.08,8907.0,105.5481,105.5481,105.4461,105.4971,8907.0
2019-08-30 13:10:00,124.08,124.08,123.95,123.95,4915.0,105.4971,105.4971,105.3866,105.3866,4915.0
2019-08-30 13:15:00,123.94,123.94,123.79,123.86,7069.0,105.3781,105.3781,105.2505,105.3101,7069.0
2019-08-30 13:20:00,123.88,123.9,123.82,123.83,4883.0,105.3271,105.3441,105.2761,105.2846,4883.0
2019-08-30 13:25:00,123.88,123.92,123.81,123.88,6464.0,105.3271,105.3611,105.2675,105.3271,6464.0
2019-08-30 13:30:00,123.87,123.89,123.84,123.86,3722.0,105.3186,105.3356,105.2931,105.3101,3722.0
2019-08-30 13:35:00,123.84,123.84,123.66,123.66,6581.0,105.2931,105.2931,105.14,105.14,6581.0
2019-08-30 13:40:00,123.64,123.65,123.58,123.59,3340.0,105.123,105.1315,105.072,105.0805,3340.0
2019-08-30 13:45:00,123.61,123.7,123.61,123.66,5678.0,105.0975,105.174,105.0975,105.14,5678.0
2019-08-30 13:50:00,123.66,123.7,123.65,123.66,7936.0,105.14,105.174,105.1315,105.14,7936.0
2019-08-30 13:55:00,123.66,123.71,123.6,123.64,10298.0,105.14,105.1825,105.089,105.123,10298.0
2019-08-30 14:00:00,123.68,123.81,123.68,123.74,11420.0,105.157,105.2675,105.157,105.208,11420.0
2019-08-30 14:05:00,123.77,123.79,123.71,123.79,17005.0,105.2335,105.2505,105.1825,105.2505,17005.0
2019-08-30 14:10:00,123.8,123.86,123.78,123.82,6600.0,105.259,105.3101,105.242,105.2761,6600.0
2019-08-30 14:15:00,123.83,123.94,123.8,123.94,8038.0,105.2846,105.3781,105.259,105.3781,8038.0
2019-08-30 14:20:00,123.94,123.96,123.84,123.85,9286.0,105.3781,105.3951,105.2931,105.3016,9286.0
2019-08-30 14:25:00,123.86,123.94,123.82,123.83,10856.0,105.3101,105.3781,105.2761,105.2846,10856.0
2019-08-30 14:30:00,123.85,123.92,123.71,123.79,17866.0,105.3016,105.3611,105.1825,105.2505,17866.0
2019-08-30 14:35:00,123.78,123.79,123.69,123.7,7282.0,105.242,105.2505,105.1655,105.174,7282.0
2019-08-30 14:40:00,123.71,123.74,123.55,123.71,11891.0,105.1825,105.208,105.0465,105.1825,11891.0
2019-08-30 14:45:00,123.71,123.71,123.62,123.69,5741.0,105.1825,105.1825,105.106,105.1655,5741.0
2019-08-30 14:50:00,123.72,123.75,123.65,123.71,7814.0,105.191,105.2165,105.1315,105.1825,7814.0
2019-08-30 14:55:00,123.71,123.79,123.69,123.72,6876.0,105.1825,105.2505,105.1655,105.191,6876.0
2019-08-30 15:00:00,123.73,123.78,123.51,123.6,16077.0,105.1995,105.242,105.0125,105.089,16077.0
2019-08-30 15:05:00,123.62,123.64,123.53,123.59,8541.0,105.106,105.123,105.0295,105.0805,8541.0
2019-08-30 15:10:00,123.57,123.61,123.51,123.56,8514.0,105.0635,105.0975,105.0125,105.055,8514.0
2019-08-30 15:15:00,123.63,123.63,123.44,123.52,9667.0,105.1145,105.1145,104.953,105.021,9667.0
2019-08-30 15:20:00,123.53,123.57,123.46,123.51,8741.0,105.0295,105.0635,104.97,105.0125,8741.0
2019-08-30 15:25:00,123.53,123.7,123.49,123.61,14868.0,105.0295,105.174,104.9955,105.0975,14868.0
2019-08-30 15:30:00,123.62,123.76,123.58,123.7,14333.0,105.106,105.225,105.072,105.174,14333.0
2019-08-30 15:35:00,123.71,123.8,123.67,123.71,18851.0,105.1825,105.259,105.1485,105.1825,18851.0
2019-08-30 15:40:00,123.74,123.76,123.62,123.63,22325.0,105.208,105.225,105.106,105.1145,22325.0
2019-08-30 15:45:00,123.62,123.63,123.51,123.52,36462.0,105.106,105.1145,105.0125,105.021,36462.0
2019-08-30 15:50:00,123.55,123.64,123.49,123.55,68222.0,105.0465,105.123,104.9955,105.0465,68222.0
2019-08-30 15:55:00,123.55,123.85,123.53,123.74,254513.0,105.0465,105.3016,105.0295,105.208,254513.0
2019-09-03 09:30:00,122.72,123.48,122.07,122.31,88577.0,104.3408,104.987,103.7881,103.9922,88577.0
2019-09-03 09:35:00,122.36,122.79,122.36,122.7,29898.0,104.0347,104.4003,104.0347,104.3238,29898.0
2019-09-03 09:40:00,122.69,122.75,122.4,122.72,15229.0,104.3153,104.3663,104.0687,104.3408,15229.0
2019-09-03 09:45:00,122.75,122.87,122.27,122.43,22491.0,104.3663,104.4683,103.9582,104.0942,22491.0
2019-09-03 09:50:00,122.46,122.95,122.46,122.8,20962.0,104.1197,104.5363,104.1197,104.4088,20962.0
2019-09-03 09:55:00,122.81,122.83,122.45,122.52,10535.0,104.4173,104.4343,104.1112,104.1707,10535.0
2019-09-03 10:00:00,122.5,122.5,121.23,121.38,80898.0,104.1537,104.1537,103.0739,103.2015,80898.0
2019-09-03 10:05:00,121.35,121.42,121.13,121.19,42908.0,103.176,103.2355,102.9889,103.0399,42908.0
2019-09-03 10:10:00,121.24,121.41,120.89,120.89,37163.0,103.0824,103.227,102.7849,102.7849,37163.0
2019-09-03 10:15:00,120.89,121.25,120.79,121.13,23538.0,102.7849,103.0909,102.6998,102.9889,23538.0
2019-09-03 10:20:00,121.13,121.42,121.13,121.27,21912.0,102.9889,103.2355,102.9889,103.108,21912.0
2019-09-03 10:25:00,121.25,121.33,120.91,121.16,33088.0,103.0909,103.159,102.8019,103.0144,33088.0
2019-09-03 10:30:00,121.17,121.17,120.84,121.05,38429.0,103.0229,103.0229,102.7424,102.9209,38429.0
2019-09-03 10:35:00,121.06,121.09,120.79,120.88,51166.0,102.9294,102.9549,102.6998,102.7764,51166.0
2019-09-03 10:40:00,120.83,121.5,120.82,121.11,68178.0,102.7338,103.3035,102.7253,102.9719,68178.0
2019-09-03 10:45:00,121.1,121.44,120.96,121.34,28583.0,102.9634,103.2525,102.8444,103.1675,28583.0
2019-09-03 10:50:00,121.36,121.58,121.32,121.57,18279.0,103.1845,103.3715,103.1505,103.363,18279.0
2019-09-03 10:55:00,121.61,121.68,121.46,121.65,16081.0,103.397,103.4565,103.2695,103.431,16081.0
2019-09-03 11:00:00,121.64,121.65,121.4,121.4,17892.0,103.4225,103.431,103.2185,103.2185,17892.0
2019-09-03 11:05:00,121.38,121.38,121.0,121.02,52921.0,103.2015,103.2015,102.8784,102.8954,52921.0
2019-09-03 11:10:00,121.07,121.07,120.67,120.77,32138.0,102.9379,102.9379,102.5978,102.6828,32138.0
2019-09-03 11:15:00,120.75,120.95,120.72,120.89,18901.0,102.6658,102.8359,102.6403,102.7849,18901.0
2019-09-03 11:20:00,120.88,121.02,120.81,121.01,31979.0,102.7764,102.8954,102.7168,102.8869,31979.0
2019-09-03 11:25:00,121.03,121.11,120.92,121.05,37812.0,102.9039,102.9719,102.8104,102.9209,37812.0
2019-09-03 11:30:00,121.04,121.32,120.91,121.07,29469.0,102.9124,103.1505,102.8019,102.9379,29469.0
2019-09-03 11:35:00,121.08,121.26,121.06,121.23,8436.0,102.9464,103.0994,102.9294,103.0739,8436.0
2019-09-03 11:40:00,121.23,121.23,121.0,121.02,22101.0,103.0739,103.0739,102.8784,102.8954,22101.0
2019-09-03 11:45:00,121.03,121.29,120.87,121.16,16746.0,102.9039,103.125,102.7679,103.0144,16746.0
2019-09-03 11:50:00,121.15,121.17,121.08,121.09,12860.0,103.0059,103.0229,102.9464,102.9549,12860.0
2019-09-03 11:55:00,121.09,121.09,120.88,121.0,20361.0,102.9549,102.9549,102.7764,102.8784,20361.0
2019-09-03 12:00:00,120.98,121.25,120.88,121.23,18776.0,102.8614,103.0909,102.7764,103.0739,18776.0
2019-09-03 12:05:00,121.21,121.25,120.97,121.0,18499.0,103.0569,103.0909,102.8529,102.8784,18499.0
2019-09-03 12:10:00,121.02,121.2,121.02,121.2,10060.0,102.8954,103.0484,102.8954,103.0484,10060.0
2019-09-03 12:15:00,121.2,121.21,121.09,121.13,23521.0,103.0484,103.0569,102.9549,102.9889,23521.0
2019-09-03 12:20:00,121.15,121.27,121.14,121.2,13619.0,103.0059,103.108,102.9974,103.0484,13619.0
2019-09-03 12:25:00,121.21,121.21,121.06,121.1,10846.0,103.0569,103.0569,102.9294,102.9634,10846.0
2019-09-03 12:30:00,121.09,121.09,120.94,120.98,12720.0,102.9549,102.9549,102.8274,102.8614,12720.0
2019-09-03 12:35:00,120.98,121.11,120.97,121.1,9146.0,102.8614,102.9719,102.8529,102.9634,9146.0
2019-09-03 12:40:00,121.08,121.13,121.07,121.09,7491.0,102.9464,102.9889,102.9379,102.9549,7491.0
2019-09-03 12:45:00,121.09,121.28,121.06,121.26,16227.0,102.9549,103.1165,102.9294,103.0994,16227.0
2019-09-03 12:50:00,121.25,121.25,121.01,121.04,20655.0,103.0909,103.0909,102.8869,102.9124,20655.0
2019-09-03 12:55:00,121.02,121.08,120.99,121.03,11329.0,102.8954,102.9464,102.8699,102.9039,11329.0
2019-09-03 13:00:00,121.04,121.14,120.94,121.0,18610.0,102.9124,102.9974,102.8274,102.8784,18610.0
2019-09-03 13:05:00,121.01,121.07,120.81,120.97,12606.0,102.8869,102.9379,102.7168,102.8529,12606.0
2019-09-03 13:10:00,120.95,121.05,120.93,121.02,16554.0,102.8359,102.9209,102.8189,102.8954,16554.0
2019-09-03 13:15:00,120.99,121.06,120.93,120.94,11238.0,102.8699,102.9294,102.8189,102.8274,11238.0
2019-09-03 13:20:00,120.93,120.97,120.78,120.92,12233.0,102.8189,102.8529,102.6913,102.8104,12233.0
2019-09-03 13:25:00,120.91,120.95,120.87,120.91,25129.0,102.8019,102.8359,102.7679,102.8019,25129.0
2019-09-03 13:30:00,120.92,121.07,120.88,120.91,23031.0,102.8104,102.9379,102.7764,102.8019,23031.0
2019-09-03 13:35:00,120.9,120.99,120.83,120.93,16910.0,102.7934,102.8699,102.7338,102.8189,16910.0
2019-09-03 13:40:00,120.92,121.02,120.84,120.86,15268.0,102.8104,102.8954,102.7424,102.7594,15268.0
2019-09-03 13:45:00,120.87,120.96,120.77,120.95,17525.0,102.7679,102.8444,102.6828,102.8359,17525.0
2019-09-03 13:50:00,120.95,120.97,120.74,120.79,13172.0,102.8359,102.8529,102.6573,102.6998,13172.0
2019-09-03 13:55:00,120.78,120.96,120.78,120.9,14053.0,102.6913,102.8444,102.6913,102.7934,14053.0
2019-09-03 14:00:00,120.89,121.1,120.87,121.08,56129.0,102.7849,102.9634,102.7679,102.9464,56129.0
2019-09-03 14:05:00,121.08,121.1,121.01,121.07,14779.0,102.9464,102.9634,102.8869,102.9379,14779.0
2019-09-03 14:10:00,121.06,121.11,120.96,121.05,21322.0,102.9294,102.9719,102.8444,102.9209,21322.0
2019-09-03 14:15:00,121.04,121.08,120.9,120.92,25009.0,102.9124,102.9464,102.7934,102.8104,25009.0
2019-09-03 14:20:00,120.93,121.08,120.89,120.89,19036.0,102.8189,102.9464,102.7849,102.7849,19036.0
2019-09-03 14:25:00,120.9,121.09,120.9,121.07,21458.0,102.7934,102.9549,102.7934,102.9379,21458.0
2019-09-03 14:30:00,121.06,121.2,121.05,121.11,21552.0,102.9294,103.0484,102.9209,102.9719,21552.0
2019-09-03 14:35:00,121.14,121.22,121.09,121.15,15846.0,102.9974,103.0654,102.9549,103.0059,15846.0
2019-09-03 14:40:00,121.16,121.2,121.11,121.17,20260.0,103.0144,103.0484,102.9719,103.0229,20260.0
2019-09-03 14:45:00,121.16,121.31,121.11,121.3,21054.0,103.0144,103.142,102.9719,103.1335,21054.0
2019-09-03 14:50:00,121.32,121.41,121.23,121.34,24427.0,103.1505,103.227,103.0739,103.1675,24427.0
2019-09-03 14:55:00,121.35,121.47,121.29,121.46,27539.0,103.176,103.278,103.125,103.2695,27539.0
2019-09-03 15:00:00,121.46,121.56,121.32,121.49,38049.0,103.2695,103.3545,103.1505,103.295,38049.0
2019-09-03 15:05:00,121.49,121.68,121.48,121.68,29347.0,103.295,103.4565,103.2865,103.4565,29347.0
2019-09-03 15:10:00,121.67,121.79,121.64,121.76,21853.0,103.448,103.5501,103.4225,103.5246,21853.0
2019-09-03 15:15:00,121.76,121.94,121.75,121.91,30016.0,103.5246,103.6776,103.5161,103.6521,30016.0
2019-09-03 15:20:00,121.91,122.02,121.85,121.86,23486.0,103.6521,103.7456,103.6011,103.6096,23486.0
2019-09-03 15:25:00,121.87,121.88,121.78,121.83,35716.0,103.6181,103.6266,103.5416,103.5841,35716.0
2019-09-03 15:30:00,121.83,121.97,121.81,121.95,32488.0,103.5841,103.7031,103.5671,103.6861,32488.0
2019-09-03 15:35:00,121.95,122.03,121.91,121.99,40986.0,103.6861,103.7541,103.6521,103.7201,40986.0
2019-09-03 15:40:00,121.99,122.05,121.88,121.94,41067.0,103.7201,103.7711,103.6266,103.6776,41067.0
2019-09-03 15:45:00,121.94,122.12,121.94,122.0,42729.0,103.6776,103.8307,103.6776,103.7286,42729.0
2019-09-03 15:50:00,122.03,122.14,122.02,122.07,76549.0,103.7541,103.8477,103.7456,103.7881,76549.0
2019-09-03 15:55:00,122.05,122.06,121.65,121.69,171746.0,103.7711,103.7796,103.431,103.4651,171746.0
2019-09-04 09:30:00,123.95,124.49,123.95,124.19,112430.0,105.3866,105.8457,105.3866,105.5906,112430.0
2019-09-04 09:35:00,124.25,124.64,124.25,124.5,31539.0,105.6417,105.9732,105.6417,105.8542,31539.0
2019-09-04 09:40:00,124.52,124.74,124.3,124.59,57505.0,105.8712,106.0583,105.6842,105.9307,57505.0
2019-09-04 09:45:00,124.6,124.94,124.46,124.51,39789.0,105.9392,106.2283,105.8202,105.8627,39789.0
2019-09-04 09:50:00,124.5,124.59,124.36,124.37,30787.0,105.8542,105.9307,105.7352,105.7437,30787.0
2019-09-04 09:55:00,124.37,124.46,124.28,124.41,70729.0,105.7437,105.8202,105.6672,105.7777,70729.0
2019-09-04 10:00:00,124.42,124.53,124.2,124.3,85072.0,105.7862,105.8797,105.5991,105.6842,85072.0
2019-09-04 10:05:00,124.28,124.41,124.12,124.2,53272.0,105.6672,105.7777,105.5311,105.5991,53272.0
2019-09-04 10:10:00,124.16,124.22,123.85,123.99,45877.0,105.5651,105.6161,105.3016,105.4206,45877.0
2019-09-04 10:15:00,123.97,124.03,123.86,123.89,14756.0,105.4036,105.4546,105.3101,105.3356,14756.0
2019-09-04 10:20:00,123.93,124.08,123.9,124.04,33591.0,105.3696,105.4971,105.3441,105.4631,33591.0
2019-09-04 10:25:00,124.02,124.19,123.89,124.11,23001.0,105.4461,105.5906,105.3356,105.5226,23001.0
2019-09-04 10:30:00,124.11,124.21,124.03,124.19,18116.0,105.5226,105.6076,105.4546,105.5906,18116.0
2019-09-04 10:35:00,124.22,124.23,124.07,124.17,15535.0,105.6161,105.6246,105.4886,105.5736,15535.0
2019-09-04 10:40:00,124.15,124.23,124.06,124.12,19061.0,105.5566,105.6246,105.4801,105.5311,19061.0
2019-09-04 10:45:00,124.1,124.23,124.05,124.22,14261.0,105.5141,105.6246,105.4716,105.6161,14261.0
2019-09-04 10:50:00,124.21,124.37,124.2,124.34,8713.0,105.6076,105.7437,105.5991,105.7182,8713.0
2019-09-04 10:55:00,124.31,124.44,124.25,124.42,20945.0,105.6927,105.8032,105.6417,105.7862,20945.0
2019-09-04 11:00:00,124.41,124.44,124.3,124.35,13074.0,105.7777,105.8032,105.6842,105.7267,13074.0
2019-09-04 11:05:00,124.35,124.35,124.06,124.06,32494.0,105.7267,105.7267,105.4801,105.4801,32494.0
2019-09-04 11:10:00,124.06,124.14,124.01,124.04,45763.0,105.4801,105.5481,105.4376,105.4631,45763.0
2019-09-04 11:15:00,124.07,124.16,124.01,124.15,29239.0,105.4886,105.5651,105.4376,105.5566,29239.0
2019-09-04 11:20:00,124.17,124.23,124.11,124.22,13802.0,105.5736,105.6246,105.5226,105.6161,13802.0
2019-09-04 11:25:00,124.21,124.28,124.18,124.25,10524.0,105.6076,105.6672,105.5821,105.6417,10524.0
2019-09-04 11:30:00,124.26,124.38,124.21,124.37,88043.0,105.6502,105.7522,105.6076,105.7437,88043.0
2019-09-04 11:35:00,124.38,124.43,124.32,124.37,9610.0,105.7522,105.7947,105.7012,105.7437,9610.0
2019-09-04 11:40:00,124.4,124.54,124.39,124.52,111733.0,105.7692,105.8882,105.7607,105.8712,111733.0
2019-09-04 11:45:00,124.52,124.54,124.39,124.46,14949.0,105.8712,105.8882,105.7607,105.8202,14949.0
2019-09-04 11:50:00,124.45,124.47,124.33,124.4,22987.0,105.8117,105.8287,105.7097,105.7692,22987.0
2019-09-04 11:55:00,124.38,124.47,124.31,124.43,9800.0,105.7522,105.8287,105.6927,105.7947,9800.0
2019-09-04 12:00:00,124.42,124.43,124.31,124.33,6217.0,105.7862,105.7947,105.6927,105.7097,6217.0
2019-09-04 12:05:00,124.33,124.35,124.23,124.24,12296.0,105.7097,105.7267,105.6246,105.6331,12296.0
2019-09-04 12:10:00,124.24,124.27,124.16,124.16,11701.0,105.6331,105.6587,105.5651,105.5651,11701.0
2019-09-04 12:15:00,124.17,124.17,124.01,124.11,27378.0,105.5736,105.5736,105.4376,105.5226,27378.0
2019-09-04 12:20:00,124.1,124.14,124.06,124.11,14499.0,105.5141,105.5481,105.4801,105.5226,14499.0
2019-09-04 12:25:00,124.09,124.16,124.08,124.11,9648.0,105.5056,105.5651,105.4971,105.5226,9648.0
2019-09-04 12:30:00,124.11,124.23,124.08,124.1,14509.0,105.5226,105.6246,105.4971,105.5141,14509.0
2019-09-04 12:35:00,124.13,124.24,124.11,124.12,13080.0,105.5396,105.6331,105.5226,105.5311,13080.0
2019-09-04 12:40:00,124.12,124.21,124.1,124.19,13112.0,105.5311,105.6076,105.5141,105.5906,13112.0
2019-09-04 12:45:00,124.21,124.4,124.16,124.34,63040.0,105.6076,105.7692,105.5651,105.7182,63040.0
2019-09-04 12:50:00,124.34,124.39,124.29,124.33,17375.0,105.7182,105.7607,105.6757,105.7097,17375.0
2019-09-04 12:55:00,124.33,124.36,124.27,124.33,15820.0,105.7097,105.7352,105.6587,105.7097,15820.0
2019-09-04 13:00:00,124.34,124.41,124.33,124.38,24190.0,105.7182,105.7777,105.7097,105.7522,24190.0
2019-09-04 13:05:00,124.38,124.51,124.37,124.46,20592.0,105.7522,105.8627,105.7437,105.8202,20592.0
2019-09-04 13:10:00,124.48,124.51,124.41,124.47,7657.0,105.8372,105.8627,105.7777,105.8287,7657.0
2019-09-04 13:15:00,124.46,124.53,124.38,124.5,37918.0,105.8202,105.8797,105.7522,105.8542,37918.0
2019-09-04 13:20:00,124.52,124.58,124.49,124.5,14731.0,105.8712,105.9222,105.8457,105.8542,14731.0
2019-09-04 13:25:00,124.52,124.69,124.49,124.62,70620.0,105.8712,106.0158,105.8457,105.9562,70620.0
2019-09-04 13:30:00,124.63,124.73,124.62,124.67,18532.0,105.9647,106.0498,105.9562,105.9988,18532.0
2019-09-04 13:35:00,124.67,124.68,124.52,124.54,33011.0,105.9988,106.0073,105.8712,105.8882,33011.0
2019-09-04 13:40:00,124.53,124.69,124.53,124.65,13965.0,105.8797,106.0158,105.8797,105.9817,13965.0
2019-09-04 13:45:00,124.63,124.69,124.53,124.59,15518.0,105.9647,106.0158,105.8797,105.9307,15518.0
2019-09-04 13:50:00,124.59,124.61,124.5,124.51,11317.0,105.9307,105.9477,105.8542,105.8627,11317.0
2019-09-04 13:55:00,124.5,124.58,124.46,124.53,12844.0,105.8542,105.9222,105.8202,105.8797,12844.0
2019-09-04 14:00:00,124.53,124.59,124.46,124.53,18106.0,105.8797,105.9307,105.8202,105.8797,18106.0
2019-09-04 14:05:00,124.54,124.57,124.48,124.52,10275.0,105.8882,105.9137,105.8372,105.8712,10275.0
2019-09-04 14:10:00,124.51,124.56,124.38,124.41,12939.0,105.8627,105.9052,105.7522,105.7777,12939.0
2019-09-04 14:15:00,124.42,124.45,124.33,124.42,13446.0,105.7862,105.8117,105.7097,105.7862,13446.0
2019-09-04 14:20:00,124.4,124.47,124.36,124.44,18711.0,105.7692,105.8287,105.7352,105.8032,18711.0
2019-09-04 14:25:00,124.46,124.52,124.42,124.48,59870.0,105.8202,105.8712,105.7862,105.8372,59870.0
2019-09-04 14:30:00,124.46,124.47,124.38,124.41,20244.0,105.8202,105.8287,105.7522,105.7777,20244.0
2019-09-04 14:35:00,124.42,124.47,124.41,124.45,21539.0,105.7862,105.8287,105.7777,105.8117,21539.0
2019-09-04 14:40:00,124.46,124.51,124.41,124.41,16344.0,105.8202,105.8627,105.7777,105.7777,16344.0
2019-09-04 14:45:00,124.42,124.46,124.39,124.45,14135.0,105.7862,105.8202,105.7607,105.8117,14135.0
2019-09-04 14:50:00,124.45,124.45,124.34,124.34,65348.0,105.8117,105.8117,105.7182,105.7182,65348.0
2019-09-04 14:55:00,124.35,124.35,124.12,124.12,29094.0,105.7267,105.7267,105.5311,105.5311,29094.0
2019-09-04 15:00:00,124.13,124.26,124.09,124.26,36705.0,105.5396,105.6502,105.5056,105.6502,36705.0
2019-09-04 15:05:00,124.26,124.39,124.24,124.39,16342.0,105.6502,105.7607,105.6331,105.7607,16342.0
2019-09-04 15:10:00,124.39,124.49,124.38,124.45,18409.0,105.7607,105.8457,105.7522,105.8117,18409.0
2019-09-04 15:15:00,124.47,124.47,124.31,124.38,21435.0,105.8287,105.8287,105.6927,105.7522,21435.0
2019-09-04 15:20:00,124.37,124.48,124.36,124.44,22101.0,105.7437,105.8372,105.7352,105.8032,22101.0
2019-09-04 15:25:00,124.45,124.49,124.42,124.44,24030.0,105.8117,105.8457,105.7862,105.8032,24030.0
2019-09-04 15:30:00,124.45,124.51,124.42,124.44,46368.0,105.8117,105.8627,105.7862,105.8032,46368.0
2019-09-04 15:35:00,124.45,124.47,124.38,124.4,21956.0,105.8117,105.8287,105.7522,105.7692,21956.0
2019-09-04 15:40:00,124.4,124.49,124.37,124.39,36573.0,105.7692,105.8457,105.7437,105.7607,36573.0
2019-09-04 15:45:00,124.38,124.42,124.28,124.38,40890.0,105.7522,105.7862,105.6672,105.7522,40890.0
2019-09-04 15:50:00,124.38,124.45,124.31,124.36,107129.0,105.7522,105.8117,105.6927,105.7352,107129.0
2019-09-04 15:55:00,124.35,124.6,124.32,124.58,380512.0,105.7267,105.9392,105.7012,105.9222,380512.0
2019-09-05 09:30:00,126.75,127.77,126.15,127.57,102057.0,107.7672,108.6345,107.2571,108.4644,102057.0
2019-09-05 09:35:00,127.57,127.9,127.4,127.78,78847.0,108.4644,108.745,108.3199,108.643,78847.0
2019-09-05 09:40:00,127.78,128.34,127.77,128.34,50204.0,108.643,109.1191,108.6345,109.1191,50204.0
2019-09-05 09:45:00,128.31,128.65,128.3,128.58,86297.0,109.0936,109.3827,109.0851,109.3232,86297.0
2019-09-05 09:50:00,128.64,128.8,128.58,128.72,92559.0,109.3742,109.5102,109.3232,109.4422,92559.0
2019-09-05 09:55:00,128.75,128.79,128.57,128.61,65606.0,109.4677,109.5017,109.3147,109.3487,65606.0
2019-09-05 10:00:00,128.63,128.86,128.56,128.62,61065.0,109.3657,109.5612,109.3062,109.3572,61065.0
2019-09-05 10:05:00,128.65,128.76,128.45,128.71,83660.0,109.3827,109.4762,109.2126,109.4337,83660.0
2019-09-05 10:10:00,128.72,128.88,128.54,128.75,65640.0,109.4422,109.5782,109.2892,109.4677,65640.0
2019-09-05 10:15:00,128.75,128.89,128.64,128.8,179925.0,109.4677,109.5867,109.3742,109.5102,179925.0
2019-09-05 10:20:00,128.8,128.86,128.71,128.79,155931.0,109.5102,109.5612,109.4337,109.5017,155931.0
2019-09-05 10:25:00,128.78,128.94,128.63,128.8,176350.0,109.4932,109.6293,109.3657,109.5102,176350.0
2019-09-05 10:30:00,128.79,128.86,128.66,128.8,74680.0,109.5017,109.5612,109.3912,109.5102,74680.0
2019-09-05 10:35:00,128.81,129.01,128.59,128.61,191450.0,109.5187,109.6888,109.3317,109.3487,191450.0
2019-09-05 10:40:00,128.6,128.71,128.5,128.52,37148.0,109.3402,109.4337,109.2551,109.2722,37148.0
2019-09-05 10:45:00,128.53,128.58,128.3,128.36,19627.0,109.2807,109.3232,109.0851,109.1361,19627.0
2019-09-05 10:50:00,128.4,128.49,128.32,128.45,23222.0,109.1701,109.2466,109.1021,109.2126,23222.0
2019-09-05 10:55:00,128.45,128.59,128.39,128.54,24959.0,109.2126,109.3317,109.1616,109.2892,24959.0
2019-09-05 11:00:00,128.54,128.73,128.43,128.57,24974.0,109.2892,109.4507,109.1956,109.3147,24974.0
2019-09-05 11:05:00,128.59,128.77,128.54,128.74,28961.0,109.3317,109.4847,109.2892,109.4592,28961.0
2019-09-05 11:10:00,128.75,128.78,128.34,128.36,58023.0,109.4677,109.4932,109.1191,109.1361,58023.0
2019-09-05 11:15:00,128.35,128.46,128.11,128.35,91202.0,109.1276,109.2211,108.9236,109.1276,91202.0
2019-09-05 11:20:00,128.33,128.45,128.25,128.42,29674.0,109.1106,109.2126,109.0426,109.1871,29674.0
2019-09-05 11:25:00,128.42,128.46,128.32,128.34,31537.0,109.1871,109.2211,109.1021,109.1191,31537.0
2019-09-05 11:30:00,128.34,128.38,128.26,128.38,26879.0,109.1191,109.1531,109.0511,109.1531,26879.0
2019-09-05 11:35:00,128.37,128.42,128.27,128.28,56716.0,109.1446,109.1871,109.0596,109.0681,56716.0
2019-09-05 11:40:00,128.27,128.29,128.15,128.16,23368.0,109.0596,109.0766,108.9576,108.9661,23368.0
2019-09-05 11:45:00,128.15,128.22,127.96,127.99,23427.0,108.9576,109.0171,108.796,108.8215,23427.0
2019-09-05 11:50:00,128.0,128.01,127.92,127.92,9052.0,108.83,108.8385,108.762,108.762,9052.0
2019-09-05 11:55:00,127.92,127.94,127.82,127.91,13862.0,108.762,108.779,108.677,108.7535,13862.0
2019-09-05 12:00:00,127.91,127.99,127.87,127.88,23147.0,108.7535,108.8215,108.7195,108.728,23147.0
2019-09-05 12:05:00,127.87,127.91,127.71,127.76,23026.0,108.7195,108.7535,108.5835,108.626,23026.0
2019-09-05 12:10:00,127.74,127.94,127.74,127.91,28076.0,108.609,108.779,108.609,108.7535,28076.0
2019-09-05 12:15:00,127.91,127.96,127.85,127.88,26330.0,108.7535,108.796,108.7025,108.728,26330.0
2019-09-05 12:20:00,127.88,127.89,127.62,127.77,60611.0,108.728,108.7365,108.5069,108.6345,60611.0
2019-09-05 12:25:00,127.79,127.81,127.67,127.76,22202.0,108.6515,108.6685,108.5495,108.626,22202.0
2019-09-05 12:30:00,127.75,127.75,127.66,127.72,15693.0,108.6175,108.6175,108.541,108.592,15693.0
2019-09-05 12:35:00,127.72,127.82,127.66,127.72,18049.0,108.592,108.677,108.541,108.592,18049.0
2019-09-05 12:40:00,127.73,127.8,127.7,127.72,14108.0,108.6005,108.66,108.575,108.592,14108.0
2019-09-05 12:45:00,127.72,127.78,127.59,127.59,41638.0,108.592,108.643,108.4814,108.4814,41638.0
2019-09-05 12:50:00,127.59,127.63,127.59,127.63,12427.0,108.4814,108.5154,108.4814,108.5154,12427.0
2019-09-05 12:55:00,127.62,127.74,127.61,127.72,14878.0,108.5069,108.609,108.4984,108.592,14878.0
2019-09-05 13:00:00,127.72,127.73,127.47,127.55,32327.0,108.592,108.6005,108.3794,108.4474,32327.0
2019-09-05 13:05:00,127.57,127.64,127.32,127.33,30066.0,108.4644,108.5239,108.2519,108.2604,30066.0
2019-09-05 13:10:00,127.34,127.44,127.33,127.35,9031.0,108.2689,108.3539,108.2604,108.2774,9031.0
2019-09-05 13:15:00,127.35,127.36,127.26,127.3,10375.0,108.2774,108.2859,108.2009,108.2349,10375.0
2019-09-05 13:20:00,127.3,127.37,127.27,127.34,12027.0,108.2349,108.2944,108.2094,108.2689,12027.0
2019-09-05 13:25:00,127.37,127.48,127.37,127.48,20819.0,108.2944,108.3879,108.2944,108.3879,20819.0
2019-09-05 13:30:00,127.49,127.49,127.34,127.38,26130.0,108.3964,108.3964,108.2689,108.3029,26130.0
2019-09-05 13:35:00,127.37,127.37,127.25,127.29,17146.0,108.2944,108.2944,108.1924,108.2264,17146.0
2019-09-05 13:40:00,127.3,127.31,127.15,127.18,26415.0,108.2349,108.2434,108.1073,108.1328,26415.0
2019-09-05 13:45:00,127.18,127.21,127.12,127.15,36008.0,108.1328,108.1583,108.0818,108.1073,36008.0
2019-09-05 13:50:00,127.15,127.27,127.07,127.08,23117.0,108.1073,108.2094,108.0393,108.0478,23117.0
2019-09-05 13:55:00,127.08,127.1,127.02,127.05,28092.0,108.0478,108.0648,107.9968,108.0223,28092.0
2019-09-05 14:00:00,127.06,127.07,126.94,126.97,19872.0,108.0308,108.0393,107.9288,107.9543,19872.0
2019-09-05 14:05:00,126.98,127.08,126.94,127.08,27496.0,107.9628,108.0478,107.9288,108.0478,27496.0
2019-09-05 14:10:00,127.08,127.34,127.08,127.27,19465.0,108.0478,108.2689,108.0478,108.2094,19465.0
2019-09-05 14:15:00,127.29,127.33,127.24,127.24,8564.0,108.2264,108.2604,108.1839,108.1839,8564.0
2019-09-05 14:20:00,127.23,127.24,127.0,127.03,19458.0,108.1754,108.1839,107.9798,108.0053,19458.0
2019-09-05 14:25:00,127.03,127.06,126.97,127.0,17727.0,108.0053,108.0308,107.9543,107.9798,17727.0
2019-09-05 14:30:00,127.0,127.02,126.89,126.9,56746.0,107.9798,107.9968,107.8863,107.8948,56746.0
2019-09-05 14:35:00,126.9,126.94,126.83,126.88,17392.0,107.8948,107.9288,107.8353,107.8778,17392.0
2019-09-05 14:40:00,126.87,126.98,126.84,126.93,21971.0,107.8693,107.9628,107.8438,107.9203,21971.0
2019-09-05 14:45:00,126.91,126.94,126.8,126.86,30687.0,107.9033,107.9288,107.8097,107.8608,30687.0
2019-09-05 14:50:00,126.86,127.0,126.84,126.91,45061.0,107.8608,107.9798,107.8438,107.9033,45061.0
2019-09-05 14:55:00,126.91,126.91,126.81,126.84,35638.0,107.9033,107.9033,107.8183,107.8438,35638.0
2019-09-05 15:00:00,126.85,127.14,126.84,127.0,50583.0,107.8523,108.0988,107.8438,107.9798,50583.0
2019-09-05 15:05:00,127.0,127.01,126.84,126.85,45173.0,107.9798,107.9883,107.8438,107.8523,45173.0
2019-09-05 15:10:00,126.84,126.85,126.77,126.83,28354.0,107.8438,107.8523,107.7842,107.8353,28354.0
2019-09-05 15:15:00,126.84,126.97,126.84,126.93,26238.0,107.8438,107.9543,107.8438,107.9203,26238.0
2019-09-05 15:20:00,126.93,126.99,126.85,126.96,36500.0,107.9203,107.9713,107.8523,107.9458,36500.0
2019-09-05 15:25:00,126.97,126.99,126.9,126.93,46343.0,107.9543,107.9713,107.8948,107.9203,46343.0
2019-09-05 15:30:00,126.94,127.05,126.94,127.05,75149.0,107.9288,108.0223,107.9288,108.0223,75149.0
2019-09-05 15:35:00,127.05,127.08,126.9,126.91,38342.0,108.0223,108.0478,107.8948,107.9033,38342.0
2019-09-05 15:40:00,126.91,126.93,126.83,126.85,45209.0,107.9033,107.9203,107.8353,107.8523,45209.0
2019-09-05 15:45:00,126.84,126.84,126.71,126.71,55176.0,107.8438,107.8438,107.7332,107.7332,55176.0
2019-09-05 15:50:00,126.71,126.76,126.65,126.71,71511.0,107.7332,107.7757,107.6822,107.7332,71511.0
2019-09-05 15:55:00,126.73,126.94,126.54,126.8,309797.0,107.7502,107.9288,107.5887,107.8097,309797.0
2019-09-06 09:30:00,127.08,127.19,126.72,126.82,63640.0,108.0478,108.1413,107.7417,107.8268,63640.0
2019-09-06 09:35:00,126.75,127.08,126.58,127.0,10111.0,107.7672,108.0478,107.6227,107.9798,10111.0
2019-09-06 09:40:00,127.08,127.12,126.86,126.92,12744.0,108.0478,108.0818,107.8608,107.9118,12744.0
2019-09-06 09:45:00,126.97,127.47,126.95,127.4,18164.0,107.9543,108.3794,107.9373,108.3199,18164.0
2019-09-06 09:50:00,127.36,127.36,127.18,127.31,11852.0,108.2859,108.2859,108.1328,108.2434,11852.0
2019-09-06 09:55:00,127.29,127.36,127.09,127.31,26805.0,108.2264,108.2859,108.0563,108.2434,26805.0
2019-09-06 10:00:00,127.33,127.49,127.28,127.44,34384.0,108.2604,108.3964,108.2179,108.3539,34384.0
2019-09-06 10:05:00,127.47,127.51,127.24,127.29,19001.0,108.3794,108.4134,108.1839,108.2264,19001.0
2019-09-06 10:10:00,127.28,127.5,127.27,127.47,17984.0,108.2179,108.4049,108.2094,108.3794,17984.0
2019-09-06 10:15:00,127.52,127.6,127.45,127.47,21713.0,108.4219,108.4899,108.3624,108.3794,21713.0
2019-09-06 10:20:00,127.47,127.66,127.44,127.61,14863.0,108.3794,108.541,108.3539,108.4984,14863.0
2019-09-06 10:25:00,127.67,127.72,127.59,127.7,13018.0,108.5495,108.592,108.4814,108.575,13018.0
2019-09-06 10:30:00,127.7,127.74,127.49,127.57,21381.0,108.575,108.609,108.3964,108.4644,21381.0
2019-09-06 10:35:00,127.57,127.72,127.57,127.66,25454.0,108.4644,108.592,108.4644,108.541,25454.0
2019-09-06 10:40:00,127.65,127.83,127.64,127.77,24815.0,108.5324,108.6855,108.5239,108.6345,24815.0
2019-09-06 10:45:00,127.77,127.83,127.7,127.79,19307.0,108.6345,108.6855,108.575,108.6515,19307.0
2019-09-06 10:50:00,127.79,127.85,127.68,127.7,16949.0,108.6515,108.7025,108.558,108.575,16949.0
2019-09-06 10:55:00,127.71,127.77,127.58,127.71,39852.0,108.5835,108.6345,108.4729,108.5835,39852.0
2019-09-06 11:00:00,127.73,127.78,127.69,127.73,15253.0,108.6005,108.643,108.5665,108.6005,15253.0
2019-09-06 11:05:00,127.75,127.91,127.75,127.82,18830.0,108.6175,108.7535,108.6175,108.677,18830.0
2019-09-06 11:10:00,127.79,127.88,127.74,127.74,8989.0,108.6515,108.728,108.609,108.609,8989.0
2019-09-06 11:15:00,127.76,127.76,127.44,127.51,27272.0,108.626,108.626,108.3539,108.4134,27272.0
2019-09-06 11:20:00,127.49,127.54,127.45,127.51,11478.0,108.3964,108.4389,108.3624,108.4134,11478.0
2019-09-06 11:25:00,127.52,127.55,127.44,127.49,9959.0,108.4219,108.4474,108.3539,108.3964,9959.0
2019-09-06 11:30:00,127.51,127.53,127.33,127.45,12931.0,108.4134,108.4304,108.2604,108.3624,12931.0
2019-09-06 11:35:00,127.44,127.49,127.4,127.41,8848.0,108.3539,108.3964,108.3199,108.3284,8848.0
2019-09-06 11:40:00,127.4,127.41,127.29,127.31,14363.0,108.3199,108.3284,108.2264,108.2434,14363.0
2019-09-06 11:45:00,127.31,127.35,127.27,127.31,8370.0,108.2434,108.2774,108.2094,108.2434,8370.0
2019-09-06 11:50:00,127.34,127.36,127.23,127.23,8273.0,108.2689,108.2859,108.1754,108.1754,8273.0
2019-09-06 11:55:00,127.23,127.24,127.11,127.14,11100.0,108.1754,108.1839,108.0733,108.0988,11100.0
2019-09-06 12:00:00,127.16,127.24,127.12,127.23,6293.0,108.1158,108.1839,108.0818,108.1754,6293.0
2019-09-06 12:05:00,127.24,127.24,127.17,127.19,6850.0,108.1839,108.1839,108.1243,108.1413,6850.0
2019-09-06 12:10:00,127.18,127.28,127.14,127.25,9950.0,108.1328,108.2179,108.0988,108.1924,9950.0
2019-09-06 12:15:00,127.27,127.33,127.25,127.33,7686.0,108.2094,108.2604,108.1924,108.2604,7686.0
2019-09-06 12:20:00,127.33,127.33,127.17,127.17,8178.0,108.2604,108.2604,108.1243,108.1243,8178.0
2019-09-06 12:25:00,127.2,127.22,127.18,127.22,5618.0,108.1498,108.1668,108.1328,108.1668,5618.0
2019-09-06 12:30:00,127.23,127.25,127.16,127.18,6195.0,108.1754,108.1924,108.1158,108.1328,6195.0
2019-09-06 12:35:00,127.17,127.23,127.14,127.23,14481.0,108.1243,108.1754,108.0988,108.1754,14481.0
2019-09-06 12:40:00,127.24,127.34,127.18,127.21,13436.0,108.1839,108.2689,108.1328,108.1583,13436.0
2019-09-06 12:45:00,127.2,127.23,127.05,127.09,9228.0,108.1498,108.1754,108.0223,108.0563,9228.0
2019-09-06 12:50:00,127.07,127.2,126.97,127.18,14657.0,108.0393,108.1498,107.9543,108.1328,14657.0
2019-09-06 12:55:00,127.19,127.37,127.18,127.37,10982.0,108.1413,108.2944,108.1328,108.2944,10982.0
2019-09-06 13:00:00,127.35,127.48,127.32,127.43,12809.0,108.2774,108.3879,108.2519,108.3454,12809.0
2019-09-06 13:05:00,127.42,127.44,127.3,127.34,8381.0,108.3369,108.3539,108.2349,108.2689,8381.0
2019-09-06 13:10:00,127.37,127.46,127.36,127.41,18469.0,108.2944,108.3709,108.2859,108.3284,18469.0
2019-09-06 13:15:00,127.42,127.48,127.38,127.42,10394.0,108.3369,108.3879,108.3029,108.3369,10394.0
2019-09-06 13:20:00,127.42,127.51,127.39,127.49,9874.0,108.3369,108.4134,108.3114,108.3964,9874.0
2019-09-06 13:25:00,127.47,127.52,127.46,127.52,10003.0,108.3794,108.4219,108.3709,108.4219,10003.0
2019-09-06 13:30:00,127.5,127.58,127.49,127.52,9634.0,108.4049,108.4729,108.3964,108.4219,9634.0
2019-09-06 13:35:00,127.51,127.52,127.42,127.48,7793.0,108.4134,108.4219,108.3369,108.3879,7793.0
2019-09-06 13:40:00,127.48,127.48,127.34,127.36,7800.0,108.3879,108.3879,108.2689,108.2859,7800.0
2019-09-06 13:45:00,127.37,127.4,127.34,127.38,6822.0,108.2944,108.3199,108.2689,108.3029,6822.0
2019-09-06 13:50:00,127.38,127.46,127.34,127.44,12551.0,108.3029,108.3709,108.2689,108.3539,12551.0
2019-09-06 13:55:00,127.43,127.5,127.38,127.48,26996.0,108.3454,108.4049,108.3029,108.3879,26996.0
2019-09-06 14:00:00,127.51,127.54,127.34,127.36,11882.0,108.4134,108.4389,108.2689,108.2859,11882.0
2019-09-06 14:05:00,127.36,127.36,127.27,127.31,6312.0,108.2859,108.2859,108.2094,108.2434,6312.0
2019-09-06 14:10:00,127.31,127.33,127.28,127.32,11603.0,108.2434,108.2604,108.2179,108.2519,11603.0
2019-09-06 14:15:00,127.32,127.33,127.27,127.29,8090.0,108.2519,108.2604,108.2094,108.2264,8090.0
2019-09-06 14:20:00,127.31,127.34,127.26,127.28,9096.0,108.2434,108.2689,108.2009,108.2179,9096.0
2019-09-06 14:25:00,127.28,127.29,127.2,127.26,13339.0,108.2179,108.2264,108.1498,108.2009,13339.0
2019-09-06 14:30:00,127.27,127.36,127.23,127.34,12239.0,108.2094,108.2859,108.1754,108.2689,12239.0
2019-09-06 14:35:00,127.34,127.34,127.23,127.23,9497.0,108.2689,108.2689,108.1754,108.1754,9497.0
2019-09-06 14:40:00,127.23,127.23,127.14,127.18,9456.0,108.1754,108.1754,108.0988,108.1328,9456.0
2019-09-06 14:45:00,127.19,127.21,127.15,127.21,15512.0,108.1413,108.1583,108.1073,108.1583,15512.0
2019-09-06 14:50:00,127.23,127.24,127.08,127.09,18124.0,108.1754,108.1839,108.0478,108.0563,18124.0
2019-09-06 14:55:00,127.09,127.16,127.08,127.13,9852.0,108.0563,108.1158,108.0478,108.0903,9852.0
2019-09-06 15:00:00,127.14,127.21,127.11,127.17,16419.0,108.0988,108.1583,108.0733,108.1243,16419.0
2019-09-06 15:05:00,127.18,127.19,127.09,127.09,15963.0,108.1328,108.1413,108.0563,108.0563,15963.0
2019-09-06 15:10:00,127.09,127.15,127.07,127.13,12680.0,108.0563,108.1073,108.0393,108.0903,12680.0
2019-09-06 15:15:00,127.13,127.17,127.1,127.15,20271.0,108.0903,108.1243,108.0648,108.1073,20271.0
2019-09-06 15:20:00,127.15,127.27,127.14,127.2,22298.0,108.1073,108.2094,108.0988,108.1498,22298.0
2019-09-06 15:25:00,127.2,127.23,127.17,127.2,27371.0,108.1498,108.1754,108.1243,108.1498,27371.0
2019-09-06 15:30:00,127.21,127.27,127.17,127.22,19979.0,108.1583,108.2094,108.1243,108.1668,19979.0
2019-09-06 15:35:00,127.21,127.22,127.11,127.18,25670.0,108.1583,108.1668,108.0733,108.1328,25670.0
2019-09-06 15:40:00,127.18,127.22,127.14,127.14,20544.0,108.1328,108.1668,108.0988,108.0988,20544.0
2019-09-06 15:45:00,127.14,127.15,127.03,127.07,34728.0,108.0988,108.1073,108.0053,108.0393,34728.0
2019-09-06 15:50:00,127.07,127.1,126.96,127.0,56698.0,108.0393,108.0648,107.9458,107.9798,56698.0
2019-09-06 15:55:00,126.99,127.21,126.81,127.1,184126.0,107.9713,108.1583,107.8183,108.0648,184126.0
2019-09-09 09:30:00,127.9,127.94,127.25,127.44,87417.0,108.745,108.779,108.1924,108.3539,87417.0
2019-09-09 09:35:00,127.44,127.45,127.19,127.36,40856.0,108.3539,108.3624,108.1413,108.2859,40856.0
2019-09-09 09:40:00,127.37,127.45,127.14,127.15,39626.0,108.2944,108.3624,108.0988,108.1073,39626.0
2019-09-09 09:45:00,127.15,127.39,127.09,127.26,39449.0,108.1073,108.3114,108.0563,108.2009,39449.0
2019-09-09 09:50:00,127.28,127.35,126.91,126.95,60006.0,108.2179,108.2774,107.9033,107.9373,60006.0
2019-09-09 09:55:00,126.96,127.0,126.71,126.92,65746.0,107.9458,107.9798,107.7332,107.9118,65746.0
2019-09-09 10:00:00,126.95,127.01,126.5,126.54,80324.0,107.9373,107.9883,107.5547,107.5887,80324.0
2019-09-09 10:05:00,126.55,126.66,126.37,126.47,30549.0,107.5972,107.6907,107.4441,107.5292,30549.0
2019-09-09 10:10:00,126.47,126.66,126.35,126.61,43777.0,107.5292,107.6907,107.4271,107.6482,43777.0
2019-09-09 10:15:00,126.61,126.78,126.61,126.69,20136.0,107.6482,107.7927,107.6482,107.7162,20136.0
2019-09-09 10:20:00,126.68,126.86,126.59,126.84,53148.0,107.7077,107.8608,107.6312,107.8438,53148.0
2019-09-09 10:25:00,126.82,126.89,126.68,126.75,30608.0,107.8268,107.8863,107.7077,107.7672,30608.0
2019-09-09 10:30:00,126.7,126.75,126.58,126.74,63055.0,107.7247,107.7672,107.6227,107.7587,63055.0
2019-09-09 10:35:00,126.73,126.85,126.65,126.72,35601.0,107.7502,107.8523,107.6822,107.7417,35601.0
2019-09-09 10:40:00,126.72,126.88,126.68,126.83,27380.0,107.7417,107.8778,107.7077,107.8353,27380.0
2019-09-09 10:45:00,126.85,126.98,126.74,126.78,21608.0,107.8523,107.9628,107.7587,107.7927,21608.0
2019-09-09 10:50:00,126.78,126.8,126.7,126.75,34514.0,107.7927,107.8097,107.7247,107.7672,34514.0
2019-09-09 10:55:00,126.75,126.79,126.62,126.66,27982.0,107.7672,107.8012,107.6567,107.6907,27982.0
2019-09-09 11:00:00,126.64,126.78,126.6,126.73,32483.0,107.6737,107.7927,107.6397,107.7502,32483.0
2019-09-09 11:05:00,126.72,126.92,126.67,126.91,41432.0,107.7417,107.9118,107.6992,107.9033,41432.0
2019-09-09 11:10:00,126.92,127.02,126.83,126.96,25180.0,107.9118,107.9968,107.8353,107.9458,25180.0
2019-09-09 11:15:00,126.95,126.95,126.73,126.78,44167.0,107.9373,107.9373,107.7502,107.7927,44167.0
2019-09-09 11:20:00,126.79,126.83,126.69,126.75,17837.0,107.8012,107.8353,107.7162,107.7672,17837.0
2019-09-09 11:25:00,126.76,126.88,126.73,126.81,16262.0,107.7757,107.8778,107.7502,107.8183,16262.0
2019-09-09 11:30:00,126.82,126.83,126.72,126.76,14446.0,107.8268,107.8353,107.7417,107.7757,14446.0
2019-09-09 11:35:00,126.76,126.85,126.74,126.77,10541.0,107.7757,107.8523,107.7587,107.7842,10541.0
2019-09-09 11:40:00,126.78,126.89,126.65,126.73,20897.0,107.7927,107.8863,107.6822,107.7502,20897.0
2019-09-09 11:45:00,126.72,126.77,126.68,126.75,17078.0,107.7417,107.7842,107.7077,107.7672,17078.0
2019-09-09 11:50:00,126.72,126.79,126.7,126.73,14078.0,107.7417,107.8012,107.7247,107.7502,14078.0
2019-09-09 11:55:00,126.75,126.94,126.74,126.93,14498.0,107.7672,107.9288,107.7587,107.9203,14498.0
2019-09-09 12:00:00,126.93,126.99,126.81,126.85,19063.0,107.9203,107.9713,107.8183,107.8523,19063.0
2019-09-09 12:05:00,126.86,126.88,126.65,126.66,13788.0,107.8608,107.8778,107.6822,107.6907,13788.0
2019-09-09 12:10:00,126.65,126.71,126.51,126.52,23299.0,107.6822,107.7332,107.5632,107.5717,23299.0
2019-09-09 12:15:00,126.51,126.54,126.35,126.36,17742.0,107.5632,107.5887,107.4271,107.4356,17742.0
2019-09-09 12:20:00,126.36,126.46,126.35,126.4,15571.0,107.4356,107.5207,107.4271,107.4697,15571.0
2019-09-09 12:25:00,126.39,126.39,126.21,126.21,16632.0,107.4612,107.4612,107.3081,107.3081,16632.0
2019-09-09 12:30:00,126.2,126.24,126.03,126.06,26909.0,107.2996,107.3336,107.1551,107.1806,26909.0
2019-09-09 12:35:00,126.04,126.05,125.67,125.89,35238.0,107.1636,107.1721,106.849,107.036,35238.0
2019-09-09 12:40:00,125.91,126.12,125.9,126.12,26356.0,107.053,107.2316,107.0445,107.2316,26356.0
2019-09-09 12:45:00,126.12,126.13,126.02,126.13,46522.0,107.2316,107.2401,107.1466,107.2401,46522.0
2019-09-09 12:50:00,126.13,126.3,126.06,126.22,50429.0,107.2401,107.3846,107.1806,107.3166,50429.0
2019-09-09 12:55:00,126.21,126.25,126.15,126.24,17873.0,107.3081,107.3421,107.2571,107.3336,17873.0
2019-09-09 13:00:00,126.24,126.29,126.2,126.21,37825.0,107.3336,107.3761,107.2996,107.3081,37825.0
2019-09-09 13:05:00,126.22,126.36,126.14,126.35,29298.0,107.3166,107.4356,107.2486,107.4271,29298.0
2019-09-09 13:10:00,126.34,126.38,126.3,126.37,50707.0,107.4186,107.4527,107.3846,107.4441,50707.0
2019-09-09 13:15:00,126.37,126.39,126.28,126.3,37464.0,107.4441,107.4612,107.3676,107.3846,37464.0
2019-09-09 13:20:00,126.31,126.36,126.22,126.25,54485.0,107.3931,107.4356,107.3166,107.3421,54485.0
2019-09-09 13:25:00,126.26,126.34,126.23,126.27,25324.0,107.3506,107.4186,107.3251,107.3591,25324.0
2019-09-09 13:30:00,126.25,126.32,126.05,126.32,48463.0,107.3421,107.4016,107.1721,107.4016,48463.0
2019-09-09 13:35:00,126.3,126.3,126.18,126.21,35857.0,107.3846,107.3846,107.2826,107.3081,35857.0
2019-09-09 13:40:00,126.23,126.28,126.13,126.25,37475.0,107.3251,107.3676,107.2401,107.3421,37475.0
2019-09-09 13:45:00,126.2,126.28,126.17,126.23,23310.0,107.2996,107.3676,107.2741,107.3251,23310.0
2019-09-09 13:50:00,126.23,126.35,126.23,126.31,15956.0,107.3251,107.4271,107.3251,107.3931,15956.0
2019-09-09 13:55:00,126.3,126.34,126.27,126.32,17987.0,107.3846,107.4186,107.3591,107.4016,17987.0
2019-09-09 14:00:00,126.3,126.36,126.27,126.31,18199.0,107.3846,107.4356,107.3591,107.3931,18199.0
2019-09-09 14:05:00,126.31,126.35,126.21,126.3,36085.0,107.3931,107.4271,107.3081,107.3846,36085.0
2019-09-09 14:10:00,126.3,126.3,126.2,126.26,49403.0,107.3846,107.3846,107.2996,107.3506,49403.0
2019-09-09 14:15:00,126.29,126.38,126.2,126.31,33755.0,107.3761,107.4527,107.2996,107.3931,33755.0
2019-09-09 14:20:00,126.3,126.34,126.21,126.25,19078.0,107.3846,107.4186,107.3081,107.3421,19078.0
2019-09-09 14:25:00,126.24,126.29,126.2,126.29,19557.0,107.3336,107.3761,107.2996,107.3761,19557.0
2019-09-09 14:30:00,126.28,126.56,126.24,126.56,21647.0,107.3676,107.6057,107.3336,107.6057,21647.0
2019-09-09 14:35:00,126.57,126.57,126.41,126.51,21446.0,107.6142,107.6142,107.4782,107.5632,21446.0
2019-09-09 14:40:00,126.5,126.6,126.49,126.58,31865.0,107.5547,107.6397,107.5462,107.6227,31865.0
2019-09-09 14:45:00,126.58,126.63,126.56,126.59,42039.0,107.6227,107.6652,107.6057,107.6312,42039.0
2019-09-09 14:50:00,126.6,126.6,126.45,126.45,14314.0,107.6397,107.6397,107.5122,107.5122,14314.0
2019-09-09 14:55:00,126.44,126.53,126.44,126.49,13277.0,107.5037,107.5802,107.5037,107.5462,13277.0
2019-09-09 15:00:00,126.45,126.78,126.4,126.75,39515.0,107.5122,107.7927,107.4697,107.7672,39515.0
2019-09-09 15:05:00,126.72,126.73,126.6,126.66,30657.0,107.7417,107.7502,107.6397,107.6907,30657.0
2019-09-09 15:10:00,126.66,126.9,126.65,126.87,24213.0,107.6907,107.8948,107.6822,107.8693,24213.0
2019-09-09 15:15:00,126.86,126.95,126.76,126.88,36561.0,107.8608,107.9373,107.7757,107.8778,36561.0
2019-09-09 15:20:00,126.88,126.93,126.8,126.9,36405.0,107.8778,107.9203,107.8097,107.8948,36405.0
2019-09-09 15:25:00,126.91,126.95,126.85,126.92,35913.0,107.9033,107.9373,107.8523,107.9118,35913.0
2019-09-09 15:30:00,126.93,127.01,126.9,127.01,41236.0,107.9203,107.9883,107.8948,107.9883,41236.0
2019-09-09 15:35:00,127.01,127.05,126.9,127.03,37281.0,107.9883,108.0223,107.8948,108.0053,37281.0
2019-09-09 15:40:00,127.04,127.04,126.99,127.0,47114.0,108.0138,108.0138,107.9713,107.9798,47114.0
2019-09-09 15:45:00,126.98,127.03,126.89,126.94,36914.0,107.9628,108.0053,107.8863,107.9288,36914.0
2019-09-09 15:50:00,126.94,127.04,126.93,126.99,56861.0,107.9288,108.0138,107.9203,107.9713,56861.0
2019-09-09 15:55:00,126.99,127.11,126.87,127.11,168685.0,107.9713,108.0733,107.8693,108.0733,168685.0
2019-09-10 09:30:00,125.99,126.24,125.51,125.7,67791.0,107.1211,107.3336,106.7129,106.8745,67791.0
2019-09-10 09:35:00,125.67,125.77,125.19,125.19,22112.0,106.849,106.934,106.4409,106.4409,22112.0
2019-09-10 09:40:00,125.2,125.26,124.9,125.15,25167.0,106.4494,106.5004,106.1943,106.4069,25167.0
2019-09-10 09:45:00,125.15,125.61,125.08,125.51,38652.0,106.4069,106.798,106.3473,106.7129,38652.0
2019-09-10 09:50:00,125.54,125.71,125.36,125.5,33403.0,106.7385,106.883,106.5854,106.7044,33403.0
2019-09-10 09:55:00,125.56,126.15,125.52,126.06,44398.0,106.7555,107.2571,106.7214,107.1806,44398.0
2019-09-10 10:00:00,126.06,126.2,125.81,125.9,36343.0,107.1806,107.2996,106.968,107.0445,36343.0
2019-09-10 10:05:00,125.9,125.93,125.78,125.84,43729.0,107.0445,107.07,106.9425,106.9935,43729.0
2019-09-10 10:10:00,125.84,125.92,125.71,125.92,34289.0,106.9935,107.0615,106.883,107.0615,34289.0
2019-09-10 10:15:00,125.91,125.98,125.68,125.97,116279.0,107.053,107.1126,106.8575,107.1041,116279.0
2019-09-10 10:20:00,125.97,126.18,125.93,126.15,28901.0,107.1041,107.2826,107.07,107.2571,28901.0
2019-09-10 10:25:00,126.17,126.26,126.16,126.24,22288.0,107.2741,107.3506,107.2656,107.3336,22288.0
2019-09-10 10:30:00,126.23,126.3,126.13,126.23,22540.0,107.3251,107.3846,107.2401,107.3251,22540.0
2019-09-10 10:35:00,126.25,126.34,126.1,126.13,21939.0,107.3421,107.4186,107.2146,107.2401,21939.0
2019-09-10 10:40:00,126.14,126.17,125.93,125.94,18752.0,107.2486,107.2741,107.07,107.0785,18752.0
2019-09-10 10:45:00,125.96,125.98,125.76,125.76,18034.0,107.0956,107.1126,106.9255,106.9255,18034.0
2019-09-10 10:50:00,125.78,125.95,125.52,125.52,14655.0,106.9425,107.0871,106.7214,106.7214,14655.0
2019-09-10 10:55:00,125.53,125.64,125.35,125.62,29854.0,106.73,106.8235,106.5769,106.8065,29854.0
2019-09-10 11:00:00,125.6,125.7,125.58,125.63,16273.0,106.7895,106.8745,106.7725,106.815,16273.0
2019-09-10 11:05:00,125.63,125.67,125.54,125.65,17722.0,106.815,106.849,106.7385,106.832,17722.0
2019-09-10 11:10:00,125.66,125.86,125.61,125.86,22070.0,106.8405,107.0105,106.798,107.0105,22070.0
2019-09-10 11:15:00,125.85,125.94,125.79,125.87,32239.0,107.002,107.0785,106.951,107.019,32239.0
2019-09-10 11:20:00,125.89,125.94,125.77,125.89,28490.0,107.036,107.0785,106.934,107.036,28490.0
2019-09-10 11:25:00,125.86,125.92,125.75,125.9,26973.0,107.0105,107.0615,106.917,107.0445,26973.0
2019-09-10 11:30:00,125.87,125.98,125.82,125.89,9654.0,107.019,107.1126,106.9765,107.036,9654.0
2019-09-10 11:35:00,125.93,125.98,125.84,125.89,13979.0,107.07,107.1126,106.9935,107.036,13979.0
2019-09-10 11:40:00,125.87,125.87,125.73,125.79,18824.0,107.019,107.019,106.9,106.951,18824.0
2019-09-10 11:45:00,125.77,126.2,125.75,126.11,61126.0,106.934,107.2996,106.917,107.2231,61126.0
2019-09-10 11:50:00,126.1,126.6,126.1,126.58,57529.0,107.2146,107.6397,107.2146,107.6227,57529.0
2019-09-10 11:55:00,126.6,126.73,126.45,126.62,31194.0,107.6397,107.7502,107.5122,107.6567,31194.0
2019-09-10 12:00:00,126.6,126.6,126.24,126.3,29420.0,107.6397,107.6397,107.3336,107.3846,29420.0
2019-09-10 12:05:00,126.29,126.39,126.21,126.38,15135.0,107.3761,107.4612,107.3081,107.4527,15135.0
2019-09-10 12:10:00,126.37,126.51,126.32,126.46,10150.0,107.4441,107.5632,107.4016,107.5207,10150.0
2019-09-10 12:15:00,126.48,126.57,126.46,126.53,13981.0,107.5377,107.6142,107.5207,107.5802,13981.0
2019-09-10 12:20:00,126.58,126.8,126.51,126.78,18376.0,107.6227,107.8097,107.5632,107.7927,18376.0
2019-09-10 12:25:00,126.75,126.76,126.51,126.53,11817.0,107.7672,107.7757,107.5632,107.5802,11817.0
2019-09-10 12:30:00,126.54,126.54,126.46,126.46,12752.0,107.5887,107.5887,107.5207,107.5207,12752.0
2019-09-10 12:35:00,126.48,126.5,126.37,126.43,17167.0,107.5377,107.5547,107.4441,107.4952,17167.0
2019-09-10 12:40:00,126.42,126.53,126.37,126.49,17653.0,107.4867,107.5802,107.4441,107.5462,17653.0
2019-09-10 12:45:00,126.5,126.83,126.49,126.82,30716.0,107.5547,107.8353,107.5462,107.8268,30716.0
2019-09-10 12:50:00,126.83,126.97,126.79,126.94,25927.0,107.8353,107.9543,107.8012,107.9288,25927.0
2019-09-10 12:55:00,126.91,127.03,126.76,126.77,67768.0,107.9033,108.0053,107.7757,107.7842,67768.0
2019-09-10 13:00:00,126.8,126.81,126.44,126.44,31434.0,107.8097,107.8183,107.5037,107.5037,31434.0
2019-09-10 13:05:00,126.46,126.49,126.38,126.39,29820.0,107.5207,107.5462,107.4527,107.4612,29820.0
2019-09-10 13:10:00,126.4,126.49,126.33,126.46,21128.0,107.4697,107.5462,107.4101,107.5207,21128.0
2019-09-10 13:15:00,126.47,126.48,126.1,126.2,29886.0,107.5292,107.5377,107.2146,107.2996,29886.0
2019-09-10 13:20:00,126.25,126.39,126.23,126.37,15930.0,107.3421,107.4612,107.3251,107.4441,15930.0
2019-09-10 13:25:00,126.38,126.41,126.34,126.38,9304.0,107.4527,107.4782,107.4186,107.4527,9304.0
2019-09-10 13:30:00,126.39,126.41,126.25,126.27,16901.0,107.4612,107.4782,107.3421,107.3591,16901.0
2019-09-10 13:35:00,126.28,126.36,126.28,126.35,10904.0,107.3676,107.4356,107.3676,107.4271,10904.0
2019-09-10 13:40:00,126.36,126.39,126.25,126.28,15834.0,107.4356,107.4612,107.3421,107.3676,15834.0
2019-09-10 13:45:00,126.28,126.3,126.25,126.26,12982.0,107.3676,107.3846,107.3421,107.3506,12982.0
2019-09-10 13:50:00,126.28,126.4,126.24,126.26,12005.0,107.3676,107.4697,107.3336,107.3506,12005.0
2019-09-10 13:55:00,126.26,126.32,126.19,126.29,59489.0,107.3506,107.4016,107.2911,107.3761,59489.0
2019-09-10 14:00:00,126.28,126.3,126.23,126.25,27792.0,107.3676,107.3846,107.3251,107.3421,27792.0
2019-09-10 14:05:00,126.26,126.48,126.26,126.39,18751.0,107.3506,107.5377,107.3506,107.4612,18751.0
2019-09-10 14:10:00,126.39,126.41,126.27,126.3,11976.0,107.4612,107.4782,107.3591,107.3846,11976.0
2019-09-10 14:15:00,126.31,126.33,126.19,126.22,17271.0,107.3931,107.4101,107.2911,107.3166,17271.0
2019-09-10 14:20:00,126.2,126.27,126.1,126.17,21954.0,107.2996,107.3591,107.2146,107.2741,21954.0
2019-09-10 14:25:00,126.17,126.24,126.12,126.16,19184.0,107.2741,107.3336,107.2316,107.2656,19184.0
2019-09-10 14:30:00,126.15,126.43,126.14,126.42,24749.0,107.2571,107.4952,107.2486,107.4867,24749.0
2019-09-10 14:35:00,126.41,126.43,126.27,126.31,23934.0,107.4782,107.4952,107.3591,107.3931,23934.0
2019-09-10 14:40:00,126.32,126.36,126.22,126.32,35020.0,107.4016,107.4356,107.3166,107.4016,35020.0
2019-09-10 14:45:00,126.32,126.36,126.25,126.27,28607.0,107.4016,107.4356,107.3421,107.3591,28607.0
2019-09-10 14:50:00,126.27,126.4,126.26,126.38,28819.0,107.3591,107.4697,107.3506,107.4527,28819.0
2019-09-10 14:55:00,126.39,126.43,126.29,126.42,33622.0,107.4612,107.4952,107.3761,107.4867,33622.0
2019-09-10 15:00:00,126.41,126.47,126.35,126.42,46257.0,107.4782,107.5292,107.4271,107.4867,46257.0
2019-09-10 15:05:00,126.43,126.43,126.24,126.28,30640.0,107.4952,107.4952,107.3336,107.3676,30640.0
2019-09-10 15:10:00,126.27,126.32,126.23,126.23,41049.0,107.3591,107.4016,107.3251,107.3251,41049.0
2019-09-10 15:15:00,126.24,126.58,126.24,126.52,33472.0,107.3336,107.6227,107.3336,107.5717,33472.0
2019-09-10 15:20:00,126.52,126.52,126.18,126.2,31938.0,107.5717,107.5717,107.2826,107.2996,31938.0
2019-09-10 15:25:00,126.23,126.27,126.16,126.16,20795.0,107.3251,107.3591,107.2656,107.2656,20795.0
2019-09-10 15:30:00,126.16,126.32,126.14,126.29,27727.0,107.2656,107.4016,107.2486,107.3761,27727.0
2019-09-10 15:35:00,126.31,126.37,126.27,126.35,40277.0,107.3931,107.4441,107.3591,107.4271,40277.0
2019-09-10 15:40:00,126.35,126.42,126.32,126.35,59392.0,107.4271,107.4867,107.4016,107.4271,59392.0
2019-09-10 15:45:00,126.34,126.36,126.26,126.28,50444.0,107.4186,107.4356,107.3506,107.3676,50444.0
2019-09-10 15:50:00,126.28,126.42,126.28,126.37,72731.0,107.3676,107.4867,107.3676,107.4441,72731.0
2019-09-10 15:55:00,126.37,127.06,126.37,126.98,483166.0,107.4441,108.0308,107.4441,107.9628,483166.0
2019-09-11 09:30:00,127.0,127.95,126.68,126.89,58371.0,107.9798,108.7875,107.7077,107.8863,58371.0
2019-09-11 09:35:00,126.9,127.0,126.51,126.65,33873.0,107.8948,107.9798,107.5632,107.6822,33873.0
2019-09-11 09:40:00,126.7,126.94,126.44,126.68,59206.0,107.7247,107.9288,107.5037,107.7077,59206.0
2019-09-11 09:45:00,126.69,127.26,126.68,127.1,69282.0,107.7162,108.2009,107.7077,108.0648,69282.0
2019-09-11 09:50:00,127.13,127.15,126.92,126.92,61270.0,108.0903,108.1073,107.9118,107.9118,61270.0
2019-09-11 09:55:00,126.9,126.93,126.4,126.65,51882.0,107.8948,107.9203,107.4697,107.6822,51882.0
2019-09-11 10:00:00,126.65,127.01,126.6,126.67,62263.0,107.6822,107.9883,107.6397,107.6992,62263.0
2019-09-11 10:05:00,126.69,127.01,126.69,127.0,35023.0,107.7162,107.9883,107.7162,107.9798,35023.0
2019-09-11 10:10:00,127.0,127.37,126.97,127.37,23769.0,107.9798,108.2944,107.9543,108.2944,23769.0
2019-09-11 10:15:00,127.37,127.46,127.05,127.14,33638.0,108.2944,108.3709,108.0223,108.0988,33638.0
2019-09-11 10:20:00,127.17,127.27,127.1,127.21,25276.0,108.1243,108.2094,108.0648,108.1583,25276.0
2019-09-11 10:25:00,127.19,127.4,127.17,127.38,20391.0,108.1413,108.3199,108.1243,108.3029,20391.0
2019-09-11 10:30:00,127.37,127.57,127.37,127.42,39438.0,108.2944,108.4644,108.2944,108.3369,39438.0
2019-09-11 10:35:00,127.43,127.56,127.41,127.45,35539.0,108.3454,108.4559,108.3284,108.3624,35539.0
2019-09-11 10:40:00,127.45,127.61,127.36,127.59,48630.0,108.3624,108.4984,108.2859,108.4814,48630.0
2019-09-11 10:45:00,127.62,127.63,127.43,127.51,56563.0,108.5069,108.5154,108.3454,108.4134,56563.0
2019-09-11 10:50:00,127.52,127.62,127.5,127.6,28560.0,108.4219,108.5069,108.4049,108.4899,28560.0
2019-09-11 10:55:00,127.65,127.86,127.65,127.84,47035.0,108.5324,108.711,108.5324,108.694,47035.0
2019-09-11 11:00:00,127.84,127.98,127.76,127.93,38529.0,108.694,108.813,108.626,108.7705,38529.0
2019-09-11 11:05:00,127.92,127.94,127.71,127.8,26835.0,108.762,108.779,108.5835,108.66,26835.0
2019-09-11 11:10:00,127.81,127.98,127.81,127.96,17804.0,108.6685,108.813,108.6685,108.796,17804.0
2019-09-11 11:15:00,127.95,127.97,127.82,127.83,28169.0,108.7875,108.8045,108.677,108.6855,28169.0
2019-09-11 11:20:00,127.81,128.08,127.8,128.06,33087.0,108.6685,108.8981,108.66,108.881,33087.0
2019-09-11 11:25:00,128.06,128.11,127.93,128.0,30339.0,108.881,108.9236,108.7705,108.83,30339.0
2019-09-11 11:30:00,128.01,128.25,128.01,128.24,35856.0,108.8385,109.0426,108.8385,109.0341,35856.0
2019-09-11 11:35:00,128.23,128.24,128.1,128.1,26982.0,109.0256,109.0341,108.9151,108.9151,26982.0
2019-09-11 11:40:00,128.08,128.15,128.02,128.13,33685.0,108.8981,108.9576,108.847,108.9406,33685.0
2019-09-11 11:45:00,128.14,128.22,128.12,128.16,34415.0,108.9491,109.0171,108.9321,108.9661,34415.0
2019-09-11 11:50:00,128.15,128.16,127.98,128.1,53237.0,108.9576,108.9661,108.813,108.9151,53237.0
2019-09-11 11:55:00,128.09,128.17,128.04,128.1,34117.0,108.9066,108.9746,108.864,108.9151,34117.0
2019-09-11 12:00:00,128.11,128.21,128.04,128.19,50022.0,108.9236,109.0086,108.864,108.9916,50022.0
2019-09-11 12:05:00,128.21,128.45,128.18,128.41,32605.0,109.0086,109.2126,108.9831,109.1786,32605.0
2019-09-11 12:10:00,128.42,128.56,128.42,128.49,23501.0,109.1871,109.3062,109.1871,109.2466,23501.0
2019-09-11 12:15:00,128.5,128.61,128.44,128.56,26844.0,109.2551,109.3487,109.2041,109.3062,26844.0
2019-09-11 12:20:00,128.56,128.6,128.48,128.52,43174.0,109.3062,109.3402,109.2381,109.2722,43174.0
2019-09-11 12:25:00,128.5,128.6,128.4,128.56,33333.0,109.2551,109.3402,109.1701,109.3062,33333.0
2019-09-11 12:30:00,128.56,128.65,128.48,128.5,34767.0,109.3062,109.3827,109.2381,109.2551,34767.0
2019-09-11 12:35:00,128.53,128.59,128.35,128.4,33742.0,109.2807,109.3317,109.1276,109.1701,33742.0
2019-09-11 12:40:00,128.4,128.49,128.34,128.35,15167.0,109.1701,109.2466,109.1191,109.1276,15167.0
2019-09-11 12:45:00,128.34,128.44,128.32,128.32,21059.0,109.1191,109.2041,109.1021,109.1021,21059.0
2019-09-11 12:50:00,128.34,128.42,128.31,128.37,27834.0,109.1191,109.1871,109.0936,109.1446,27834.0
2019-09-11 12:55:00,128.38,128.52,128.28,128.31,20363.0,109.1531,109.2722,109.0681,109.0936,20363.0
2019-09-11 13:00:00,128.3,128.36,128.21,128.25,35487.0,109.0851,109.1361,109.0086,109.0426,35487.0
2019-09-11 13:05:00,128.26,128.26,128.15,128.16,22667.0,109.0511,109.0511,108.9576,108.9661,22667.0
2019-09-11 13:10:00,128.16,128.2,128.12,128.14,22408.0,108.9661,109.0001,108.9321,108.9491,22408.0
2019-09-11 13:15:00,128.14,128.16,128.02,128.07,17351.0,108.9491,108.9661,108.847,108.8895,17351.0
2019-09-11 13:20:00,128.08,128.16,128.08,128.08,21809.0,108.8981,108.9661,108.8981,108.8981,21809.0
2019-09-11 13:25:00,128.09,128.13,127.93,127.94,36418.0,108.9066,108.9406,108.7705,108.779,36418.0
2019-09-11 13:30:00,127.95,127.95,127.81,127.9,27857.0,108.7875,108.7875,108.6685,108.745,27857.0
2019-09-11 13:35:00,127.9,127.9,127.79,127.81,21564.0,108.745,108.745,108.6515,108.6685,21564.0
2019-09-11 13:40:00,127.82,127.89,127.65,127.66,40089.0,108.677,108.7365,108.5324,108.541,40089.0
2019-09-11 13:45:00,127.66,127.68,127.45,127.47,37558.0,108.541,108.558,108.3624,108.3794,37558.0
2019-09-11 13:50:00,127.48,127.54,127.37,127.38,55780.0,108.3879,108.4389,108.2944,108.3029,55780.0
2019-09-11 13:55:00,127.37,127.45,127.34,127.43,68075.0,108.2944,108.3624,108.2689,108.3454,68075.0
2019-09-11 14:00:00,127.42,127.6,127.35,127.47,81818.0,108.3369,108.4899,108.2774,108.3794,81818.0
2019-09-11 14:05:00,127.48,127.83,127.48,127.82,41638.0,108.3879,108.6855,108.3879,108.677,41638.0
2019-09-11 14:10:00,127.79,127.9,127.76,127.9,16605.0,108.6515,108.745,108.626,108.745,16605.0
2019-09-11 14:15:00,127.92,128.01,127.92,127.98,14858.0,108.762,108.8385,108.762,108.813,14858.0
2019-09-11 14:20:00,127.98,128.05,127.91,127.92,10634.0,108.813,108.8725,108.7535,108.762,10634.0
2019-09-11 14:25:00,127.92,128.05,127.89,128.02,15244.0,108.762,108.8725,108.7365,108.847,15244.0
2019-09-11 14:30:00,128.03,128.13,127.92,128.06,15839.0,108.8555,108.9406,108.762,108.881,15839.0
2019-09-11 14:35:00,128.05,128.13,128.05,128.13,7547.0,108.8725,108.9406,108.8725,108.9406,7547.0
2019-09-11 14:40:00,128.11,128.22,128.09,128.15,23637.0,108.9236,109.0171,108.9066,108.9576,23637.0
2019-09-11 14:45:00,128.16,128.17,127.99,128.02,15873.0,108.9661,108.9746,108.8215,108.847,15873.0
2019-09-11 14:50:00,128.05,128.12,127.97,128.01,29045.0,108.8725,108.9321,108.8045,108.8385,29045.0
2019-09-11 14:55:00,128.02,128.16,128.01,128.13,24019.0,108.847,108.9661,108.8385,108.9406,24019.0
2019-09-11 15:00:00,128.13,128.28,128.1,128.28,32331.0,108.9406,109.0681,108.9151,109.0681,32331.0
2019-09-11 15:05:00,128.28,128.29,128.2,128.21,21767.0,109.0681,109.0766,109.0001,109.0086,21767.0
2019-09-11 15:10:00,128.21,128.26,128.16,128.2,39050.0,109.0086,109.0511,108.9661,109.0001,39050.0
2019-09-11 15:15:00,128.19,128.3,128.17,128.18,21583.0,108.9916,109.0851,108.9746,108.9831,21583.0
2019-09-11 15:20:00,128.19,128.22,128.06,128.07,28838.0,108.9916,109.0171,108.881,108.8895,28838.0
2019-09-11 15:25:00,128.08,128.27,128.08,128.18,19701.0,108.8981,109.0596,108.8981,108.9831,19701.0
2019-09-11 15:30:00,128.17,128.25,128.17,128.21,14139.0,108.9746,109.0426,108.9746,109.0086,14139.0
2019-09-11 15:35:00,128.2,128.27,128.09,128.16,41167.0,109.0001,109.0596,108.9066,108.9661,41167.0
2019-09-11 15:40:00,128.19,128.24,128.09,128.13,21422.0,108.9916,109.0341,108.9066,108.9406,21422.0
2019-09-11 15:45:00,128.13,128.2,128.03,128.17,35866.0,108.9406,109.0001,108.8555,108.9746,35866.0
2019-09-11 15:50:00,128.17,128.27,128.13,128.27,60594.0,108.9746,109.0596,108.9406,109.0596,60594.0
2019-09-11 15:55:00,128.27,128.61,128.19,128.61,262946.0,109.0596,109.3487,108.9916,109.3487,262946.0
2019-09-12 09:30:00,129.14,130.3,129.0,129.93,145876.0,109.7993,110.7856,109.6803,110.471,145876.0
2019-09-12 09:35:00,129.97,130.0,129.19,129.61,36497.0,110.505,110.5305,109.8418,110.1989,36497.0
2019-09-12 09:40:00,129.68,129.8,129.25,129.35,25021.0,110.2584,110.3605,109.8928,109.9778,25021.0
2019-09-12 09:45:00,129.31,129.4,128.89,128.93,63001.0,109.9438,110.0204,109.5867,109.6207,63001.0
2019-09-12 09:50:00,128.87,129.04,128.37,128.81,70015.0,109.5697,109.7143,109.1446,109.5187,70015.0
2019-09-12 09:55:00,128.9,129.24,128.83,129.17,27778.0,109.5952,109.8843,109.5357,109.8248,27778.0
2019-09-12 10:00:00,129.2,129.43,129.1,129.42,25996.0,109.8503,110.0459,109.7653,110.0374,25996.0
2019-09-12 10:05:00,129.37,129.45,129.28,129.32,31187.0,109.9949,110.0629,109.9183,109.9523,31187.0
2019-09-12 10:10:00,129.35,130.25,129.29,129.69,131011.0,109.9778,110.7431,109.9268,110.2669,131011.0
2019-09-12 10:15:00,129.73,130.16,129.71,129.98,45524.0,110.3009,110.6665,110.2839,110.5135,45524.0
2019-09-12 10:20:00,130.04,130.29,130.04,130.22,56610.0,110.5645,110.7771,110.5645,110.7176,56610.0
2019-09-12 10:25:00,130.25,130.48,130.17,130.42,40565.0,110.7431,110.9386,110.675,110.8876,40565.0
2019-09-12 10:30:00,130.38,130.63,130.28,130.59,39956.0,110.8536,111.0661,110.7686,111.0321,39956.0
2019-09-12 10:35:00,130.55,130.59,130.41,130.54,49032.0,110.9981,111.0321,110.8791,110.9896,49032.0
2019-09-12 10:40:00,130.53,130.61,130.34,130.44,26385.0,110.9811,111.0491,110.8196,110.9046,26385.0
2019-09-12 10:45:00,130.46,130.5,130.24,130.31,34838.0,110.9216,110.9556,110.7346,110.7941,34838.0
2019-09-12 10:50:00,130.36,130.36,129.11,129.52,79436.0,110.8366,110.8366,109.7738,110.1224,79436.0
2019-09-12 10:55:00,129.47,129.74,129.37,129.68,24267.0,110.0799,110.3094,109.9949,110.2584,24267.0
2019-09-12 11:00:00,129.66,129.76,129.38,129.54,19210.0,110.2414,110.3264,110.0034,110.1394,19210.0
2019-09-12 11:05:00,129.53,129.54,129.27,129.44,22823.0,110.1309,110.1394,109.9098,110.0544,22823.0
2019-09-12 11:10:00,129.42,129.53,129.37,129.42,28556.0,110.0374,110.1309,109.9949,110.0374,28556.0
2019-09-12 11:15:00,129.45,129.63,129.43,129.53,88308.0,110.0629,110.2159,110.0459,110.1309,88308.0
2019-09-12 11:20:00,129.53,129.61,129.39,129.58,36423.0,110.1309,110.1989,110.0119,110.1734,36423.0
2019-09-12 11:25:00,129.58,129.72,129.56,129.56,36804.0,110.1734,110.2924,110.1564,110.1564,36804.0
2019-09-12 11:30:00,129.58,129.68,129.52,129.52,13089.0,110.1734,110.2584,110.1224,110.1224,13089.0
2019-09-12 11:35:00,129.52,129.61,129.48,129.53,17490.0,110.1224,110.1989,110.0884,110.1309,17490.0
2019-09-12 11:40:00,129.53,129.79,129.52,129.79,18536.0,110.1309,110.352,110.1224,110.352,18536.0
2019-09-12 11:45:00,129.76,129.95,129.75,129.93,30304.0,110.3264,110.488,110.3179,110.471,30304.0
2019-09-12 11:50:00,129.9,130.05,129.85,129.93,28259.0,110.4455,110.573,110.403,110.471,28259.0
2019-09-12 11:55:00,129.93,129.97,129.73,129.73,24998.0,110.471,110.505,110.3009,110.3009,24998.0
2019-09-12 12:00:00,129.72,129.76,129.55,129.62,20987.0,110.2924,110.3264,110.1479,110.2074,20987.0
2019-09-12 12:05:00,129.62,129.65,129.41,129.42,86602.0,110.2074,110.2329,110.0289,110.0374,86602.0
2019-09-12 12:10:00,129.43,129.49,129.4,129.42,28186.0,110.0459,110.0969,110.0204,110.0374,28186.0
2019-09-12 12:15:00,129.42,129.43,129.23,129.24,24732.0,110.0374,110.0459,109.8758,109.8843,24732.0
2019-09-12 12:20:00,129.24,129.4,129.23,129.32,27185.0,109.8843,110.0204,109.8758,109.9523,27185.0
2019-09-12 12:25:00,129.31,129.48,129.3,129.47,14595.0,109.9438,110.0884,109.9353,110.0799,14595.0
2019-09-12 12:30:00,129.48,129.55,129.46,129.48,21009.0,110.0884,110.1479,110.0714,110.0884,21009.0
2019-09-12 12:35:00,129.47,129.58,129.47,129.52,10245.0,110.0799,110.1734,110.0799,110.1224,10245.0
2019-09-12 12:40:00,129.5,129.72,129.49,129.71,16941.0,110.1054,110.2924,110.0969,110.2839,16941.0
2019-09-12 12:45:00,129.69,129.82,129.69,129.75,19126.0,110.2669,110.3775,110.2669,110.3179,19126.0
2019-09-12 12:50:00,129.78,129.96,129.75,129.93,21619.0,110.3434,110.4965,110.3179,110.471,21619.0
2019-09-12 12:55:00,129.94,130.02,129.9,130.0,15936.0,110.4795,110.5475,110.4455,110.5305,15936.0
2019-09-12 13:00:00,130.01,130.18,129.96,130.04,49215.0,110.539,110.6835,110.4965,110.5645,49215.0
2019-09-12 13:05:00,130.03,130.05,129.82,129.83,40656.0,110.556,110.573,110.3775,110.386,40656.0
2019-09-12 13:10:00,129.82,129.95,129.8,129.9,12006.0,110.3775,110.488,110.3605,110.4455,12006.0
2019-09-12 13:15:00,129.89,129.95,129.84,129.91,14983.0,110.437,110.488,110.3945,110.454,14983.0
2019-09-12 13:20:00,129.94,130.0,129.87,129.87,26545.0,110.4795,110.5305,110.42,110.42,26545.0
2019-09-12 13:25:00,129.88,129.97,129.86,129.92,14122.0,110.4285,110.505,110.4115,110.4625,14122.0
2019-09-12 13:30:00,129.91,130.07,129.91,130.01,22213.0,110.454,110.59,110.454,110.539,22213.0
2019-09-12 13:35:00,130.0,130.08,129.94,129.94,24356.0,110.5305,110.5985,110.4795,110.4795,24356.0
2019-09-12 13:40:00,129.96,130.14,129.93,130.12,37217.0,110.4965,110.6495,110.471,110.6325,37217.0
2019-09-12 13:45:00,130.09,130.31,130.08,130.22,26810.0,110.607,110.7941,110.5985,110.7176,26810.0
2019-09-12 13:50:00,130.22,130.37,130.19,130.34,20983.0,110.7176,110.8451,110.692,110.8196,20983.0
2019-09-12 13:55:00,130.34,130.4,130.31,130.34,26114.0,110.8196,110.8706,110.7941,110.8196,26114.0
2019-09-12 14:00:00,130.36,130.37,130.2,130.32,45238.0,110.8366,110.8451,110.7005,110.8026,45238.0
2019-09-12 14:05:00,130.32,130.42,130.28,130.4,20682.0,110.8026,110.8876,110.7686,110.8706,20682.0
2019-09-12 14:10:00,130.41,130.45,130.33,130.39,23932.0,110.8791,110.9131,110.8111,110.8621,23932.0
2019-09-12 14:15:00,130.37,130.45,130.32,130.38,18455.0,110.8451,110.9131,110.8026,110.8536,18455.0
2019-09-12 14:20:00,130.4,130.4,130.23,130.31,31319.0,110.8706,110.8706,110.7261,110.7941,31319.0
2019-09-12 14:25:00,130.33,130.4,130.29,130.4,20143.0,110.8111,110.8706,110.7771,110.8706,20143.0
2019-09-12 14:30:00,130.38,130.6,130.32,130.6,40569.0,110.8536,111.0406,110.8026,111.0406,40569.0
2019-09-12 14:35:00,130.58,130.62,130.53,130.61,26714.0,111.0236,111.0576,110.9811,111.0491,26714.0
2019-09-12 14:40:00,130.61,130.79,130.6,130.73,47592.0,111.0491,111.2022,111.0406,111.1512,47592.0
2019-09-12 14:45:00,130.7,130.84,130.62,130.75,45029.0,111.1257,111.2447,111.0576,111.1682,45029.0
2019-09-12 14:50:00,130.76,130.84,130.71,130.79,31503.0,111.1767,111.2447,111.1342,111.2022,31503.0
2019-09-12 14:55:00,130.79,130.82,130.7,130.76,32104.0,111.2022,111.2277,111.1257,111.1767,32104.0
2019-09-12 15:00:00,130.76,130.77,130.62,130.74,70937.0,111.1767,111.1852,111.0576,111.1597,70937.0
2019-09-12 15:05:00,130.74,130.76,130.59,130.74,58521.0,111.1597,111.1767,111.0321,111.1597,58521.0
2019-09-12 15:10:00,130.75,130.82,130.7,130.82,39633.0,111.1682,111.2277,111.1257,111.2277,39633.0
2019-09-12 15:15:00,130.83,130.92,130.72,130.73,85667.0,111.2362,111.3127,111.1427,111.1512,85667.0
2019-09-12 15:20:00,130.73,130.87,130.73,130.81,45971.0,111.1512,111.2702,111.1512,111.2192,45971.0
2019-09-12 15:25:00,130.82,130.83,130.65,130.66,72884.0,111.2277,111.2362,111.0832,111.0917,72884.0
2019-09-12 15:30:00,130.66,130.8,130.63,130.63,86321.0,111.0917,111.2107,111.0661,111.0661,86321.0
2019-09-12 15:35:00,130.61,130.7,130.58,130.69,62048.0,111.0491,111.1257,111.0236,111.1172,62048.0
2019-09-12 15:40:00,130.68,130.74,130.56,130.65,80546.0,111.1087,111.1597,111.0066,111.0832,80546.0
2019-09-12 15:45:00,130.66,130.66,130.48,130.48,72569.0,111.0917,111.0917,110.9386,110.9386,72569.0
2019-09-12 15:50:00,130.48,130.5,130.34,130.42,71546.0,110.9386,110.9556,110.8196,110.8876,71546.0
2019-09-12 15:55:00,130.41,130.42,130.14,130.25,232440.0,110.8791,110.8876,110.6495,110.7431,232440.0
2019-09-13 09:30:00,130.54,130.54,129.82,130.29,59331.0,110.9896,110.9896,110.3775,110.7771,59331.0
2019-09-13 09:35:00,130.27,130.45,130.02,130.35,32231.0,110.7601,110.9131,110.5475,110.8281,32231.0
2019-09-13 09:40:00,130.38,130.38,130.04,130.32,22933.0,110.8536,110.8536,110.5645,110.8026,22933.0
2019-09-13 09:45:00,130.28,130.74,130.16,130.72,19254.0,110.7686,111.1597,110.6665,111.1427,19254.0
2019-09-13 09:50:00,130.73,130.89,130.7,130.78,25192.0,111.1512,111.2872,111.1257,111.1937,25192.0
2019-09-13 09:55:00,130.75,130.82,130.51,130.76,17559.0,111.1682,111.2277,110.9641,111.1767,17559.0
2019-09-13 10:00:00,130.71,130.84,130.62,130.67,20544.0,111.1342,111.2447,111.0576,111.1002,20544.0
2019-09-13 10:05:00,130.7,130.73,130.19,130.21,29645.0,111.1257,111.1512,110.692,110.709,29645.0
2019-09-13 10:10:00,130.21,130.34,130.05,130.13,28680.0,110.709,110.8196,110.573,110.641,28680.0
2019-09-13 10:15:00,130.15,130.42,130.13,130.37,16955.0,110.658,110.8876,110.641,110.8451,16955.0
2019-09-13 10:20:00,130.39,130.62,130.38,130.55,12215.0,110.8621,111.0576,110.8536,110.9981,12215.0
2019-09-13 10:25:00,130.56,130.67,130.41,130.41,21638.0,111.0066,111.1002,110.8791,110.8791,21638.0
2019-09-13 10:30:00,130.42,130.46,130.22,130.24,25315.0,110.8876,110.9216,110.7176,110.7346,25315.0
2019-09-13 10:35:00,130.24,130.5,130.18,130.45,18229.0,110.7346,110.9556,110.6835,110.9131,18229.0
2019-09-13 10:40:00,130.48,130.51,130.36,130.4,16974.0,110.9386,110.9641,110.8366,110.8706,16974.0
2019-09-13 10:45:00,130.34,130.55,130.34,130.53,18644.0,110.8196,110.9981,110.8196,110.9811,18644.0
2019-09-13 10:50:00,130.52,130.61,130.37,130.45,22176.0,110.9726,111.0491,110.8451,110.9131,22176.0
2019-09-13 10:55:00,130.48,130.51,130.25,130.27,24265.0,110.9386,110.9641,110.7431,110.7601,24265.0
2019-09-13 11:00:00,130.27,130.58,130.27,130.55,26727.0,110.7601,111.0236,110.7601,110.9981,26727.0
2019-09-13 11:05:00,130.53,130.54,130.41,130.41,34711.0,110.9811,110.9896,110.8791,110.8791,34711.0
2019-09-13 11:10:00,130.38,130.38,130.23,130.29,33035.0,110.8536,110.8536,110.7261,110.7771,33035.0
2019-09-13 11:15:00,130.27,130.3,130.15,130.22,29522.0,110.7601,110.7856,110.658,110.7176,29522.0
2019-09-13 11:20:00,130.2,130.35,130.16,130.28,21250.0,110.7005,110.8281,110.6665,110.7686,21250.0
2019-09-13 11:25:00,130.28,130.34,130.03,130.16,26578.0,110.7686,110.8196,110.556,110.6665,26578.0
2019-09-13 11:30:00,130.15,130.24,130.08,130.1,16720.0,110.658,110.7346,110.5985,110.6155,16720.0
2019-09-13 11:35:00,130.12,130.14,129.97,130.1,18380.0,110.6325,110.6495,110.505,110.6155,18380.0
2019-09-13 11:40:00,130.14,130.24,130.03,130.23,12773.0,110.6495,110.7346,110.556,110.7261,12773.0
2019-09-13 11:45:00,130.21,130.24,130.13,130.23,10243.0,110.709,110.7346,110.641,110.7261,10243.0
2019-09-13 11:50:00,130.21,130.27,130.1,130.15,17892.0,110.709,110.7601,110.6155,110.658,17892.0
2019-09-13 11:55:00,130.15,130.19,130.11,130.12,8890.0,110.658,110.692,110.624,110.6325,8890.0
2019-09-13 12:00:00,130.11,130.15,130.03,130.14,14007.0,110.624,110.658,110.556,110.6495,14007.0
2019-09-13 12:05:00,130.14,130.33,130.12,130.23,13459.0,110.6495,110.8111,110.6325,110.7261,13459.0
2019-09-13 12:10:00,130.24,130.25,130.14,130.21,9462.0,110.7346,110.7431,110.6495,110.709,9462.0
2019-09-13 12:15:00,130.23,130.29,130.2,130.24,9649.0,110.7261,110.7771,110.7005,110.7346,9649.0
2019-09-13 12:20:00,130.24,130.31,130.1,130.13,12585.0,110.7346,110.7941,110.6155,110.641,12585.0
2019-09-13 12:25:00,130.13,130.25,130.11,130.22,12306.0,110.641,110.7431,110.624,110.7176,12306.0
2019-09-13 12:30:00,130.19,130.34,130.17,130.34,7572.0,110.692,110.8196,110.675,110.8196,7572.0
2019-09-13 12:35:00,130.36,130.46,130.31,130.34,13011.0,110.8366,110.9216,110.7941,110.8196,13011.0
2019-09-13 12:40:00,130.35,130.39,130.28,130.32,11136.0,110.8281,110.8621,110.7686,110.8026,11136.0
2019-09-13 12:45:00,130.35,130.35,130.22,130.28,14621.0,110.8281,110.8281,110.7176,110.7686,14621.0
2019-09-13 12:50:00,130.27,130.4,130.23,130.3,13628.0,110.7601,110.8706,110.7261,110.7856,13628.0
2019-09-13 12:55:00,130.32,130.36,130.26,130.33,11245.0,110.8026,110.8366,110.7516,110.8111,11245.0
2019-09-13 13:00:00,130.34,130.39,130.25,130.29,7787.0,110.8196,110.8621,110.7431,110.7771,7787.0
2019-09-13 13:05:00,130.28,130.38,130.26,130.32,23635.0,110.7686,110.8536,110.7516,110.8026,23635.0
2019-09-13 13:10:00,130.33,130.45,130.3,130.41,34068.0,110.8111,110.9131,110.7856,110.8791,34068.0
2019-09-13 13:15:00,130.41,130.46,130.38,130.41,15840.0,110.8791,110.9216,110.8536,110.8791,15840.0
2019-09-13 13:20:00,130.42,130.46,130.34,130.37,15915.0,110.8876,110.9216,110.8196,110.8451,15915.0
2019-09-13 13:25:00,130.37,130.4,130.33,130.35,12528.0,110.8451,110.8706,110.8111,110.8281,12528.0
2019-09-13 13:30:00,130.34,130.45,130.34,130.42,8304.0,110.8196,110.9131,110.8196,110.8876,8304.0
2019-09-13 13:35:00,130.4,130.4,130.15,130.28,12534.0,110.8706,110.8706,110.658,110.7686,12534.0
2019-09-13 13:40:00,130.3,130.3,129.97,129.98,20108.0,110.7856,110.7856,110.505,110.5135,20108.0
2019-09-13 13:45:00,129.98,130.11,129.91,130.11,39975.0,110.5135,110.624,110.454,110.624,39975.0
2019-09-13 13:50:00,130.15,130.26,130.14,130.24,14584.0,110.658,110.7516,110.6495,110.7346,14584.0
2019-09-13 13:55:00,130.21,130.22,129.86,129.87,14222.0,110.709,110.7176,110.4115,110.42,14222.0
2019-09-13 14:00:00,129.89,129.99,129.88,129.97,9324.0,110.437,110.522,110.4285,110.505,9324.0
2019-09-13 14:05:00,129.97,130.1,129.97,130.09,11240.0,110.505,110.6155,110.505,110.607,11240.0
2019-09-13 14:10:00,130.09,130.09,129.94,129.94,11866.0,110.607,110.607,110.4795,110.4795,11866.0
2019-09-13 14:15:00,129.95,130.04,129.93,129.98,10943.0,110.488,110.5645,110.471,110.5135,10943.0
2019-09-13 14:20:00,129.98,130.03,129.91,130.0,11705.0,110.5135,110.556,110.454,110.5305,11705.0
2019-09-13 14:25:00,129.98,130.04,129.88,129.99,9329.0,110.5135,110.5645,110.4285,110.522,9329.0
2019-09-13 14:30:00,129.99,130.06,129.96,129.98,17767.0,110.522,110.5815,110.4965,110.5135,17767.0
2019-09-13 14:35:00,129.99,130.05,129.95,129.96,14434.0,110.522,110.573,110.488,110.4965,14434.0
2019-09-13 14:40:00,129.94,130.06,129.93,129.96,8165.0,110.4795,110.5815,110.471,110.4965,8165.0
2019-09-13 14:45:00,129.93,129.93,129.78,129.82,14690.0,110.471,110.471,110.3434,110.3775,14690.0
2019-09-13 14:50:00,129.8,129.94,129.8,129.93,10917.0,110.3605,110.4795,110.3605,110.471,10917.0
2019-09-13 14:55:00,129.94,129.99,129.86,129.88,17022.0,110.4795,110.522,110.4115,110.4285,17022.0
2019-09-13 15:00:00,129.86,129.86,129.76,129.81,17839.0,110.4115,110.4115,110.3264,110.369,17839.0
2019-09-13 15:05:00,129.82,129.86,129.69,129.7,10574.0,110.3775,110.4115,110.2669,110.2754,10574.0
2019-09-13 15:10:00,129.67,129.78,129.66,129.69,10118.0,110.2499,110.3434,110.2414,110.2669,10118.0
2019-09-13 15:15:00,129.68,129.7,129.59,129.67,18336.0,110.2584,110.2754,110.1819,110.2499,18336.0
2019-09-13 15:20:00,129.67,129.78,129.62,129.78,11163.0,110.2499,110.3434,110.2074,110.3434,11163.0
2019-09-13 15:25:00,129.78,129.84,129.74,129.82,14806.0,110.3434,110.3945,110.3094,110.3775,14806.0
2019-09-13 15:30:00,129.81,129.86,129.77,129.83,26112.0,110.369,110.4115,110.3349,110.386,26112.0
2019-09-13 15:35:00,129.85,129.95,129.81,129.81,33130.0,110.403,110.488,110.369,110.369,33130.0
2019-09-13 15:40:00,129.81,129.85,129.74,129.81,37304.0,110.369,110.403,110.3094,110.369,37304.0
2019-09-13 15:45:00,129.81,129.88,129.76,129.84,28870.0,110.369,110.4285,110.3264,110.3945,28870.0
2019-09-13 15:50:00,129.86,129.99,129.78,129.92,56870.0,110.4115,110.522,110.3434,110.4625,56870.0
2019-09-13 15:55:00,129.93,129.98,129.56,129.61,122811.0,110.471,110.5135,110.1564,110.1989,122811.0
2019-09-16 09:30:00,128.76,129.0,128.11,128.48,67173.0,109.4762,109.6803,108.9236,109.2381,67173.0
2019-09-16 09:35:00,128.46,128.79,128.43,128.62,22522.0,109.2211,109.5017,109.1956,109.3572,22522.0
2019-09-16 09:40:00,128.63,128.94,128.61,128.9,14047.0,109.3657,109.6293,109.3487,109.5952,14047.0
2019-09-16 09:45:00,128.9,128.94,128.79,128.84,31572.0,109.5952,109.6293,109.5017,109.5442,31572.0
2019-09-16 09:50:00,128.92,129.14,128.87,129.05,15467.0,109.6122,109.7993,109.5697,109.7228,15467.0
2019-09-16 09:55:00,129.1,129.31,129.04,129.26,19711.0,109.7653,109.9438,109.7143,109.9013,19711.0
2019-09-16 10:00:00,129.27,129.41,129.18,129.34,23103.0,109.9098,110.0289,109.8333,109.9693,23103.0
2019-09-16 10:05:00,129.33,129.48,129.22,129.22,23361.0,109.9608,110.0884,109.8673,109.8673,23361.0
2019-09-16 10:10:00,129.25,129.38,129.11,129.12,20315.0,109.8928,110.0034,109.7738,109.7823,20315.0
2019-09-16 10:15:00,129.1,129.17,128.98,129.03,29279.0,109.7653,109.8248,109.6633,109.7058,29279.0
2019-09-16 10:20:00,129.05,129.35,129.01,129.25,12653.0,109.7228,109.9778,109.6888,109.8928,12653.0
2019-09-16 10:25:00,129.25,129.25,128.86,128.87,17923.0,109.8928,109.8928,109.5612,109.5697,17923.0
2019-09-16 10:30:00,128.87,128.89,128.67,128.79,18618.0,109.5697,109.5867,109.3997,109.5017,18618.0
2019-09-16 10:35:00,128.79,128.79,128.63,128.63,17848.0,109.5017,109.5017,109.3657,109.3657,17848.0
2019-09-16 10:40:00,128.6,128.75,128.53,128.6,39905.0,109.3402,109.4677,109.2807,109.3402,39905.0
2019-09-16 10:45:00,128.62,128.63,128.44,128.44,41540.0,109.3572,109.3657,109.2041,109.2041,41540.0
2019-09-16 10:50:00,128.46,128.59,128.34,128.35,19471.0,109.2211,109.3317,109.1191,109.1276,19471.0
2019-09-16 10:55:00,128.38,128.68,128.38,128.54,12947.0,109.1531,109.4082,109.1531,109.2892,12947.0
2019-09-16 11:00:00,128.58,128.67,128.44,128.58,18591.0,109.3232,109.3997,109.2041,109.3232,18591.0
2019-09-16 11:05:00,128.59,128.88,128.55,128.84,15419.0,109.3317,109.5782,109.2977,109.5442,15419.0
2019-09-16 11:10:00,128.85,128.9,128.8,128.82,11705.0,109.5527,109.5952,109.5102,109.5272,11705.0
2019-09-16 11:15:00,128.87,128.89,128.76,128.79,6888.0,109.5697,109.5867,109.4762,109.5017,6888.0
2019-09-16 11:20:00,128.78,128.8,128.71,128.8,18367.0,109.4932,109.5102,109.4337,109.5102,18367.0
2019-09-16 11:25:00,128.85,128.96,128.77,128.83,19452.0,109.5527,109.6463,109.4847,109.5357,19452.0
2019-09-16 11:30:00,128.84,128.84,128.58,128.58,18436.0,109.5442,109.5442,109.3232,109.3232,18436.0
2019-09-16 11:35:00,128.58,128.7,128.5,128.5,14348.0,109.3232,109.4252,109.2551,109.2551,14348.0
2019-09-16 11:40:00,128.49,128.6,128.46,128.6,16785.0,109.2466,109.3402,109.2211,109.3402,16785.0
2019-09-16 11:45:00,128.58,128.64,128.52,128.57,15673.0,109.3232,109.3742,109.2722,109.3147,15673.0
2019-09-16 11:50:00,128.55,128.55,128.47,128.47,9161.0,109.2977,109.2977,109.2296,109.2296,9161.0
2019-09-16 11:55:00,128.48,128.5,128.18,128.22,15568.0,109.2381,109.2551,108.9831,109.0171,15568.0
2019-09-16 12:00:00,128.2,128.37,128.2,128.34,7087.0,109.0001,109.1446,109.0001,109.1191,7087.0
2019-09-16 12:05:00,128.34,128.43,128.33,128.4,8180.0,109.1191,109.1956,109.1106,109.1701,8180.0
2019-09-16 12:10:00,128.43,128.51,128.37,128.41,10524.0,109.1956,109.2637,109.1446,109.1786,10524.0
2019-09-16 12:15:00,128.39,128.39,128.18,128.2,8871.0,109.1616,109.1616,108.9831,109.0001,8871.0
2019-09-16 12:20:00,128.21,128.27,128.16,128.2,8785.0,109.0086,109.0596,108.9661,109.0001,8785.0
2019-09-16 12:25:00,128.21,128.33,128.16,128.3,4761.0,109.0086,109.1106,108.9661,109.0851,4761.0
2019-09-16 12:30:00,128.28,128.35,128.25,128.26,10795.0,109.0681,109.1276,109.0426,109.0511,10795.0
2019-09-16 12:35:00,128.27,128.34,128.19,128.31,25576.0,109.0596,109.1191,108.9916,109.0936,25576.0
2019-09-16 12:40:00,128.32,128.36,128.14,128.16,9735.0,109.1021,109.1361,108.9491,108.9661,9735.0
2019-09-16 12:45:00,128.16,128.24,128.09,128.22,7257.0,108.9661,109.0341,108.9066,109.0171,7257.0
2019-09-16 12:50:00,128.24,128.33,128.22,128.26,12132.0,109.0341,109.1106,109.0171,109.0511,12132.0
2019-09-16 12:55:00,128.25,128.33,128.23,128.31,11263.0,109.0426,109.1106,109.0256,109.0936,11263.0
2019-09-16 13:00:00,128.3,128.3,128.2,128.26,10898.0,109.0851,109.0851,109.0001,109.0511,10898.0
2019-09-16 13:05:00,128.29,128.29,128.22,128.25,7796.0,109.0766,109.0766,109.0171,109.0426,7796.0
2019-09-16 13:10:00,128.26,128.29,128.21,128.22,5970.0,109.0511,109.0766,109.0086,109.0171,5970.0
2019-09-16 13:15:00,128.21,128.34,128.2,128.3,10952.0,109.0086,109.1191,109.0001,109.0851,10952.0
2019-09-16 13:20:00,128.29,128.35,128.27,128.29,8095.0,109.0766,109.1276,109.0596,109.0766,8095.0
2019-09-16 13:25:00,128.29,128.38,128.27,128.32,13672.0,109.0766,109.1531,109.0596,109.1021,13672.0
2019-09-16 13:30:00,128.31,128.35,128.21,128.23,17754.0,109.0936,109.1276,109.0086,109.0256,17754.0
2019-09-16 13:35:00,128.22,128.29,128.17,128.22,9403.0,109.0171,109.0766,108.9746,109.0171,9403.0
2019-09-16 13:40:00,128.24,128.31,128.23,128.24,9068.0,109.0341,109.0936,109.0256,109.0341,9068.0
2019-09-16 13:45:00,128.22,128.24,128.14,128.21,5383.0,109.0171,109.0341,108.9491,109.0086,5383.0
2019-09-16 13:50:00,128.23,128.36,128.14,128.34,12311.0,109.0256,109.1361,108.9491,109.1191,12311.0
2019-09-16 13:55:00,128.36,128.52,128.33,128.46,39928.0,109.1361,109.2722,109.1106,109.2211,39928.0
2019-09-16 14:00:00,128.47,128.61,128.47,128.55,8593.0,109.2296,109.3487,109.2296,109.2977,8593.0
2019-09-16 14:05:00,128.56,128.57,128.48,128.48,9752.0,109.3062,109.3147,109.2381,109.2381,9752.0
2019-09-16 14:10:00,128.45,128.58,128.43,128.48,8466.0,109.2126,109.3232,109.1956,109.2381,8466.0
2019-09-16 14:15:00,128.51,128.64,128.49,128.64,8855.0,109.2637,109.3742,109.2466,109.3742,8855.0
2019-09-16 14:20:00,128.65,128.69,128.62,128.69,7414.0,109.3827,109.4167,109.3572,109.4167,7414.0
2019-09-16 14:25:00,128.69,128.76,128.65,128.73,10484.0,109.4167,109.4762,109.3827,109.4507,10484.0
2019-09-16 14:30:00,128.72,128.72,128.63,128.64,16858.0,109.4422,109.4422,109.3657,109.3742,16858.0
2019-09-16 14:35:00,128.62,128.63,128.53,128.58,7328.0,109.3572,109.3657,109.2807,109.3232,7328.0
2019-09-16 14:40:00,128.56,128.58,128.51,128.52,12689.0,109.3062,109.3232,109.2637,109.2722,12689.0
2019-09-16 14:45:00,128.53,128.56,128.47,128.55,5710.0,109.2807,109.3062,109.2296,109.2977,5710.0
2019-09-16 14:50:00,128.56,128.69,128.55,128.67,13436.0,109.3062,109.4167,109.2977,109.3997,13436.0
2019-09-16 14:55:00,128.65,128.68,128.59,128.6,19884.0,109.3827,109.4082,109.3317,109.3402,19884.0
2019-09-16 15:00:00,128.61,128.65,128.44,128.46,28842.0,109.3487,109.3827,109.2041,109.2211,28842.0
2019-09-16 15:05:00,128.46,128.52,128.36,128.42,18579.0,109.2211,109.2722,109.1361,109.1871,18579.0
2019-09-16 15:10:00,128.43,128.64,128.43,128.59,15766.0,109.1956,109.3742,109.1956,109.3317,15766.0
2019-09-16 15:15:00,128.59,128.61,128.53,128.57,13737.0,109.3317,109.3487,109.2807,109.3147,13737.0
2019-09-16 15:20:00,128.56,128.56,128.45,128.5,16133.0,109.3062,109.3062,109.2126,109.2551,16133.0
2019-09-16 15:25:00,128.51,128.53,128.41,128.48,21610.0,109.2637,109.2807,109.1786,109.2381,21610.0
2019-09-16 15:30:00,128.46,128.58,128.41,128.57,21114.0,109.2211,109.3232,109.1786,109.3147,21114.0
2019-09-16 15:35:00,128.57,128.6,128.41,128.44,30952.0,109.3147,109.3402,109.1786,109.2041,30952.0
2019-09-16 15:40:00,128.43,128.44,128.32,128.4,23305.0,109.1956,109.2041,109.1021,109.1701,23305.0
2019-09-16 15:45:00,128.39,128.5,128.33,128.34,25716.0,109.1616,109.2551,109.1106,109.1191,25716.0
2019-09-16 15:50:00,128.34,128.48,128.33,128.47,36701.0,109.1191,109.2381,109.1106,109.2296,36701.0
2019-09-16 15:55:00,128.5,128.5,128.32,128.34,235939.0,109.2551,109.2551,109.1021,109.1191,235939.0
2019-09-17 09:30:00,128.3,128.3,127.76,127.86,43815.0,109.0851,109.0851,108.626,108.711,43815.0
2019-09-17 09:35:00,127.89,127.94,127.62,127.85,14183.0,108.7365,108.779,108.5069,108.7025,14183.0
2019-09-17 09:40:00,127.89,128.31,127.88,128.18,30139.0,108.7365,109.0936,108.728,108.9831,30139.0
2019-09-17 09:45:00,128.2,128.42,128.14,128.33,11040.0,109.0001,109.1871,108.9491,109.1106,11040.0
2019-09-17 09:50:00,128.35,128.35,127.9,127.93,50157.0,109.1276,109.1276,108.745,108.7705,50157.0
2019-09-17 09:55:00,127.95,128.18,127.95,128.17,10677.0,108.7875,108.9831,108.7875,108.9746,10677.0
2019-09-17 10:00:00,128.16,128.32,128.14,128.27,14082.0,108.9661,109.1021,108.9491,109.0596,14082.0
2019-09-17 10:05:00,128.27,128.27,127.99,128.05,15184.0,109.0596,109.0596,108.8215,108.8725,15184.0
2019-09-17 10:10:00,128.01,128.32,127.88,128.29,22800.0,108.8385,109.1021,108.728,109.0766,22800.0
2019-09-17 10:15:00,128.28,128.63,128.27,128.5,16364.0,109.0681,109.3657,109.0596,109.2551,16364.0
2019-09-17 10:20:00,128.47,128.54,128.42,128.46,8704.0,109.2296,109.2892,109.1871,109.2211,8704.0
2019-09-17 10:25:00,128.49,128.65,128.48,128.53,20005.0,109.2466,109.3827,109.2381,109.2807,20005.0
2019-09-17 10:30:00,128.54,128.71,128.54,128.69,22069.0,109.2892,109.4337,109.2892,109.4167,22069.0
2019-09-17 10:35:00,128.69,128.69,128.54,128.56,20319.0,109.4167,109.4167,109.2892,109.3062,20319.0
2019-09-17 10:40:00,128.57,128.59,128.38,128.38,22223.0,109.3147,109.3317,109.1531,109.1531,22223.0
2019-09-17 10:45:00,128.35,128.57,128.34,128.46,17228.0,109.1276,109.3147,109.1191,109.2211,17228.0
2019-09-17 10:50:00,128.46,128.5,128.36,128.37,16617.0,109.2211,109.2551,109.1361,109.1446,16617.0
2019-09-17 10:55:00,128.36,128.45,128.35,128.38,27777.0,109.1361,109.2126,109.1276,109.1531,27777.0
2019-09-17 11:00:00,128.38,128.6,128.37,128.57,29232.0,109.1531,109.3402,109.1446,109.3147,29232.0
2019-09-17 11:05:00,128.6,128.76,128.6,128.66,21922.0,109.3402,109.4762,109.3402,109.3912,21922.0
2019-09-17 11:10:00,128.66,128.79,128.59,128.74,15323.0,109.3912,109.5017,109.3317,109.4592,15323.0
2019-09-17 11:15:00,128.73,128.87,128.66,128.76,13306.0,109.4507,109.5697,109.3912,109.4762,13306.0
2019-09-17 11:20:00,128.79,128.96,128.76,128.92,15267.0,109.5017,109.6463,109.4762,109.6122,15267.0
2019-09-17 11:25:00,128.91,128.91,128.65,128.71,17938.0,109.6037,109.6037,109.3827,109.4337,17938.0
2019-09-17 11:30:00,128.74,128.78,128.65,128.68,13763.0,109.4592,109.4932,109.3827,109.4082,13763.0
2019-09-17 11:35:00,128.71,128.86,128.69,128.83,12264.0,109.4337,109.5612,109.4167,109.5357,12264.0
2019-09-17 11:40:00,128.84,128.93,128.83,128.89,8063.0,109.5442,109.6207,109.5357,109.5867,8063.0
2019-09-17 11:45:00,128.87,128.91,128.81,128.82,13095.0,109.5697,109.6037,109.5187,109.5272,13095.0
2019-09-17 11:50:00,128.82,128.84,128.74,128.8,8730.0,109.5272,109.5442,109.4592,109.5102,8730.0
2019-09-17 11:55:00,128.8,128.82,128.61,128.64,20607.0,109.5102,109.5272,109.3487,109.3742,20607.0
2019-09-17 12:00:00,128.64,128.78,128.64,128.75,11327.0,109.3742,109.4932,109.3742,109.4677,11327.0
2019-09-17 12:05:00,128.76,128.88,128.74,128.77,10091.0,109.4762,109.5782,109.4592,109.4847,10091.0
2019-09-17 12:10:00,128.77,128.81,128.63,128.64,12624.0,109.4847,109.5187,109.3657,109.3742,12624.0
2019-09-17 12:15:00,128.65,128.66,128.58,128.61,15551.0,109.3827,109.3912,109.3232,109.3487,15551.0
2019-09-17 12:20:00,128.6,128.66,128.59,128.63,9393.0,109.3402,109.3912,109.3317,109.3657,9393.0
2019-09-17 12:25:00,128.63,128.74,128.58,128.7,14466.0,109.3657,109.4592,109.3232,109.4252,14466.0
2019-09-17 12:30:00,128.7,128.7,128.63,128.65,11282.0,109.4252,109.4252,109.3657,109.3827,11282.0
2019-09-17 12:35:00,128.67,128.68,128.48,128.55,11008.0,109.3997,109.4082,109.2381,109.2977,11008.0
2019-09-17 12:40:00,128.57,128.69,128.51,128.64,9972.0,109.3147,109.4167,109.2637,109.3742,9972.0
2019-09-17 12:45:00,128.66,128.7,128.64,128.69,11026.0,109.3912,109.4252,109.3742,109.4167,11026.0
2019-09-17 12:50:00,128.7,128.75,128.65,128.68,11624.0,109.4252,109.4677,109.3827,109.4082,11624.0
2019-09-17 12:55:00,128.68,128.79,128.62,128.75,15245.0,109.4082,109.5017,109.3572,109.4677,15245.0
2019-09-17 13:00:00,128.74,128.81,128.73,128.81,8466.0,109.4592,109.5187,109.4507,109.5187,8466.0
2019-09-17 13:05:00,128.8,128.85,128.74,128.74,23937.0,109.5102,109.5527,109.4592,109.4592,23937.0
2019-09-17 13:10:00,128.73,128.8,128.73,128.78,9361.0,109.4507,109.5102,109.4507,109.4932,9361.0
2019-09-17 13:15:00,128.79,128.93,128.77,128.91,12032.0,109.5017,109.6207,109.4847,109.6037,12032.0
2019-09-17 13:20:00,128.91,128.95,128.85,128.89,11566.0,109.6037,109.6378,109.5527,109.5867,11566.0
2019-09-17 13:25:00,128.88,128.91,128.8,128.9,11723.0,109.5782,109.6037,109.5102,109.5952,11723.0
2019-09-17 13:30:00,128.9,128.9,128.76,128.77,19897.0,109.5952,109.5952,109.4762,109.4847,19897.0
2019-09-17 13:35:00,128.79,128.8,128.71,128.77,13867.0,109.5017,109.5102,109.4337,109.4847,13867.0
2019-09-17 13:40:00,128.77,128.93,128.75,128.9,10557.0,109.4847,109.6207,109.4677,109.5952,10557.0
2019-09-17 13:45:00,128.87,129.0,128.87,128.98,17314.0,109.5697,109.6803,109.5697,109.6633,17314.0
2019-09-17 13:50:00,129.0,129.04,128.93,128.95,15303.0,109.6803,109.7143,109.6207,109.6378,15303.0
2019-09-17 13:55:00,128.95,129.16,128.89,128.96,25101.0,109.6378,109.8163,109.5867,109.6463,25101.0
2019-09-17 14:00:00,128.98,129.16,128.98,129.15,10696.0,109.6633,109.8163,109.6633,109.8078,10696.0
2019-09-17 14:05:00,129.14,129.16,128.93,128.99,22754.0,109.7993,109.8163,109.6207,109.6718,22754.0
2019-09-17 14:10:00,128.97,129.07,128.97,129.06,10159.0,109.6548,109.7398,109.6548,109.7313,10159.0
2019-09-17 14:15:00,129.06,129.14,129.04,129.14,13631.0,109.7313,109.7993,109.7143,109.7993,13631.0
2019-09-17 14:20:00,129.15,129.18,129.09,129.14,9855.0,109.8078,109.8333,109.7568,109.7993,9855.0
2019-09-17 14:25:00,129.14,129.15,129.07,129.12,9461.0,109.7993,109.8078,109.7398,109.7823,9461.0
2019-09-17 14:30:00,129.13,129.17,129.07,129.1,16636.0,109.7908,109.8248,109.7398,109.7653,16636.0
2019-09-17 14:35:00,129.1,129.18,129.1,129.13,14858.0,109.7653,109.8333,109.7653,109.7908,14858.0
2019-09-17 14:40:00,129.16,129.21,129.15,129.18,24072.0,109.8163,109.8588,109.8078,109.8333,24072.0
2019-09-17 14:45:00,129.18,129.18,129.11,129.15,14995.0,109.8333,109.8333,109.7738,109.8078,14995.0
2019-09-17 14:50:00,129.15,129.19,129.12,129.15,17892.0,109.8078,109.8418,109.7823,109.8078,17892.0
2019-09-17 14:55:00,129.14,129.18,129.1,129.14,13278.0,109.7993,109.8333,109.7653,109.7993,13278.0
2019-09-17 15:00:00,129.15,129.18,129.07,129.09,13181.0,109.8078,109.8333,109.7398,109.7568,13181.0
2019-09-17 15:05:00,129.09,129.18,129.07,129.15,25359.0,109.7568,109.8333,109.7398,109.8078,25359.0
2019-09-17 15:10:00,129.16,129.22,129.1,129.22,13731.0,109.8163,109.8673,109.7653,109.8673,13731.0
2019-09-17 15:15:00,129.21,129.29,129.16,129.24,30282.0,109.8588,109.9268,109.8163,109.8843,30282.0
2019-09-17 15:20:00,129.25,129.27,129.16,129.19,30767.0,109.8928,109.9098,109.8163,109.8418,30767.0
2019-09-17 15:25:00,129.19,129.27,129.18,129.25,22398.0,109.8418,109.9098,109.8333,109.8928,22398.0
2019-09-17 15:30:00,129.25,129.39,129.23,129.31,33255.0,109.8928,110.0119,109.8758,109.9438,33255.0
2019-09-17 15:35:00,129.29,129.45,129.29,129.42,25488.0,109.9268,110.0629,109.9268,110.0374,25488.0
2019-09-17 15:40:00,129.41,129.54,129.39,129.5,48243.0,110.0289,110.1394,110.0119,110.1054,48243.0
2019-09-17 15:45:00,129.5,129.7,129.49,129.63,69234.0,110.1054,110.2754,110.0969,110.2159,69234.0
2019-09-17 15:50:00,129.64,129.65,129.44,129.47,82733.0,110.2244,110.2329,110.0544,110.0799,82733.0
2019-09-17 15:55:00,129.46,129.58,129.36,129.58,193476.0,110.0714,110.1734,109.9864,110.1734,193476.0
2019-09-18 09:30:00,129.56,129.56,129.0,129.21,45061.0,110.1564,110.1564,109.6803,109.8588,45061.0
2019-09-18 09:35:00,129.18,129.33,128.92,129.28,22055.0,109.8333,109.9608,109.6122,109.9183,22055.0
2019-09-18 09:40:00,129.24,129.3,129.03,129.05,17375.0,109.8843,109.9353,109.7058,109.7228,17375.0
2019-09-18 09:45:00,129.04,129.1,128.81,128.87,26025.0,109.7143,109.7653,109.5187,109.5697,26025.0
2019-09-18 09:50:00,128.87,128.95,128.68,128.95,16053.0,109.5697,109.6378,109.4082,109.6378,16053.0
2019-09-18 09:55:00,128.91,129.04,128.86,128.9,9413.0,109.6037,109.7143,109.5612,109.5952,9413.0
2019-09-18 10:00:00,128.91,128.99,128.84,128.87,10303.0,109.6037,109.6718,109.5442,109.5697,10303.0
2019-09-18 10:05:00,128.86,129.12,128.85,129.1,26328.0,109.5612,109.7823,109.5527,109.7653,26328.0
2019-09-18 10:10:00,129.04,129.11,128.81,128.83,9817.0,109.7143,109.7738,109.5187,109.5357,9817.0
2019-09-18 10:15:00,128.79,128.94,128.75,128.85,16740.0,109.5017,109.6293,109.4677,109.5527,16740.0
2019-09-18 10:20:00,128.83,128.88,128.67,128.72,27525.0,109.5357,109.5782,109.3997,109.4422,27525.0
2019-09-18 10:25:00,128.78,128.86,128.64,128.64,30649.0,109.4932,109.5612,109.3742,109.3742,30649.0
2019-09-18 10:30:00,128.65,128.74,128.65,128.71,11834.0,109.3827,109.4592,109.3827,109.4337,11834.0
2019-09-18 10:35:00,128.72,128.81,128.57,128.58,17675.0,109.4422,109.5187,109.3147,109.3232,17675.0
2019-09-18 10:40:00,128.58,128.61,128.52,128.52,7435.0,109.3232,109.3487,109.2722,109.2722,7435.0
2019-09-18 10:45:00,128.53,128.62,128.47,128.52,14269.0,109.2807,109.3572,109.2296,109.2722,14269.0
2019-09-18 10:50:00,128.48,128.55,128.45,128.48,9541.0,109.2381,109.2977,109.2126,109.2381,9541.0
2019-09-18 10:55:00,128.49,128.58,128.48,128.53,13106.0,109.2466,109.3232,109.2381,109.2807,13106.0
2019-09-18 11:00:00,128.55,128.6,128.51,128.54,8550.0,109.2977,109.3402,109.2637,109.2892,8550.0
2019-09-18 11:05:00,128.52,128.56,128.43,128.45,9453.0,109.2722,109.3062,109.1956,109.2126,9453.0
2019-09-18 11:10:00,128.44,128.52,128.44,128.47,13770.0,109.2041,109.2722,109.2041,109.2296,13770.0
2019-09-18 11:15:00,128.47,128.55,128.45,128.53,10662.0,109.2296,109.2977,109.2126,109.2807,10662.0
2019-09-18 11:20:00,128.54,128.6,128.48,128.48,14752.0,109.2892,109.3402,109.2381,109.2381,14752.0
2019-09-18 11:25:00,128.5,128.66,128.48,128.62,13587.0,109.2551,109.3912,109.2381,109.3572,13587.0
2019-09-18 11:30:00,128.67,128.69,128.59,128.68,9923.0,109.3997,109.4167,109.3317,109.4082,9923.0
2019-09-18 11:35:00,128.66,128.66,128.59,128.64,11237.0,109.3912,109.3912,109.3317,109.3742,11237.0
2019-09-18 11:40:00,128.63,128.73,128.63,128.72,8383.0,109.3657,109.4507,109.3657,109.4422,8383.0
2019-09-18 11:45:00,128.72,128.81,128.71,128.8,7308.0,109.4422,109.5187,109.4337,109.5102,7308.0
2019-09-18 11:50:00,128.8,128.85,128.76,128.76,14477.0,109.5102,109.5527,109.4762,109.4762,14477.0
2019-09-18 11:55:00,128.75,128.92,128.74,128.92,8084.0,109.4677,109.6122,109.4592,109.6122,8084.0
2019-09-18 12:00:00,128.92,129.0,128.9,128.91,8392.0,109.6122,109.6803,109.5952,109.6037,8392.0
2019-09-18 12:05:00,128.91,128.96,128.88,128.93,7066.0,109.6037,109.6463,109.5782,109.6207,7066.0
2019-09-18 12:10:00,128.94,128.97,128.86,128.9,6844.0,109.6293,109.6548,109.5612,109.5952,6844.0
2019-09-18 12:15:00,128.9,128.96,128.88,128.94,10099.0,109.5952,109.6463,109.5782,109.6293,10099.0
2019-09-18 12:20:00,128.94,128.97,128.9,128.94,9574.0,109.6293,109.6548,109.5952,109.6293,9574.0
2019-09-18 12:25:00,128.94,128.96,128.88,128.94,7935.0,109.6293,109.6463,109.5782,109.6293,7935.0
2019-09-18 12:30:00,128.93,128.99,128.93,128.95,7536.0,109.6207,109.6718,109.6207,109.6378,7536.0
2019-09-18 12:35:00,128.96,129.03,128.95,129.01,9600.0,109.6463,109.7058,109.6378,109.6888,9600.0
2019-09-18 12:40:00,129.02,129.02,128.89,128.9,8202.0,109.6973,109.6973,109.5867,109.5952,8202.0
2019-09-18 12:45:00,128.91,128.93,128.87,128.91,4419.0,109.6037,109.6207,109.5697,109.6037,4419.0
2019-09-18 12:50:00,128.92,128.93,128.82,128.83,5910.0,109.6122,109.6207,109.5272,109.5357,5910.0
2019-09-18 12:55:00,128.82,128.82,128.72,128.72,8815.0,109.5272,109.5272,109.4422,109.4422,8815.0
2019-09-18 13:00:00,128.73,128.76,128.62,128.67,24554.0,109.4507,109.4762,109.3572,109.3997,24554.0
2019-09-18 13:05:00,128.66,128.7,128.61,128.69,9595.0,109.3912,109.4252,109.3487,109.4167,9595.0
2019-09-18 13:10:00,128.7,128.72,128.63,128.69,12251.0,109.4252,109.4422,109.3657,109.4167,12251.0
2019-09-18 13:15:00,128.69,128.78,128.66,128.69,14417.0,109.4167,109.4932,109.3912,109.4167,14417.0
2019-09-18 13:20:00,128.69,128.69,128.55,128.57,12916.0,109.4167,109.4167,109.2977,109.3147,12916.0
2019-09-18 13:25:00,128.57,128.57,128.38,128.42,15806.0,109.3147,109.3147,109.1531,109.1871,15806.0
2019-09-18 13:30:00,128.43,128.48,128.39,128.46,8743.0,109.1956,109.2381,109.1616,109.2211,8743.0
2019-09-18 13:35:00,128.49,128.54,128.35,128.54,13706.0,109.2466,109.2892,109.1276,109.2892,13706.0
2019-09-18 13:40:00,128.53,128.58,128.5,128.56,12184.0,109.2807,109.3232,109.2551,109.3062,12184.0
2019-09-18 13:45:00,128.57,128.6,128.52,128.59,16522.0,109.3147,109.3402,109.2722,109.3317,16522.0
2019-09-18 13:50:00,128.57,128.7,128.55,128.7,18208.0,109.3147,109.4252,109.2977,109.4252,18208.0
2019-09-18 13:55:00,128.71,128.81,128.65,128.81,20971.0,109.4337,109.5187,109.3827,109.5187,20971.0
2019-09-18 14:00:00,128.96,129.11,128.0,128.5,34885.0,109.6463,109.7738,108.83,109.2551,34885.0
2019-09-18 14:05:00,128.49,128.86,128.48,128.48,17066.0,109.2466,109.5612,109.2381,109.2381,17066.0
2019-09-18 14:10:00,128.43,128.45,127.75,127.79,27671.0,109.1956,109.2126,108.6175,108.6515,27671.0
2019-09-18 14:15:00,127.77,128.05,127.62,127.69,17109.0,108.6345,108.8725,108.5069,108.5665,17109.0
2019-09-18 14:20:00,127.73,127.83,127.5,127.68,22334.0,108.6005,108.6855,108.4049,108.558,22334.0
2019-09-18 14:25:00,127.65,127.73,127.49,127.61,28679.0,108.5324,108.6005,108.3964,108.4984,28679.0
2019-09-18 14:30:00,127.62,127.66,127.34,127.66,22660.0,108.5069,108.541,108.2689,108.541,22660.0
2019-09-18 14:35:00,127.65,127.65,127.3,127.41,27310.0,108.5324,108.5324,108.2349,108.3284,27310.0
2019-09-18 14:40:00,127.43,127.7,127.39,127.57,19823.0,108.3454,108.575,108.3114,108.4644,19823.0
2019-09-18 14:45:00,127.59,127.59,127.2,127.47,25984.0,108.4814,108.4814,108.1498,108.3794,25984.0
2019-09-18 14:50:00,127.47,127.97,127.44,127.86,24775.0,108.3794,108.8045,108.3539,108.711,24775.0
2019-09-18 14:55:00,127.88,127.91,127.67,127.75,18128.0,108.728,108.7535,108.5495,108.6175,18128.0
2019-09-18 15:00:00,127.73,127.82,127.61,127.79,21832.0,108.6005,108.677,108.4984,108.6515,21832.0
2019-09-18 15:05:00,127.78,128.16,127.76,128.09,15343.0,108.643,108.9661,108.626,108.9066,15343.0
2019-09-18 15:10:00,128.1,128.29,128.09,128.22,22851.0,108.9151,109.0766,108.9066,109.0171,22851.0
2019-09-18 15:15:00,128.2,128.4,128.15,128.33,21669.0,109.0001,109.1701,108.9576,109.1106,21669.0
2019-09-18 15:20:00,128.37,128.46,128.33,128.41,17075.0,109.1446,109.2211,109.1106,109.1786,17075.0
2019-09-18 15:25:00,128.41,128.56,128.38,128.54,15228.0,109.1786,109.3062,109.1531,109.2892,15228.0
2019-09-18 15:30:00,128.54,128.99,128.51,128.95,24845.0,109.2892,109.6718,109.2637,109.6378,24845.0
2019-09-18 15:35:00,128.95,129.06,128.82,128.91,32332.0,109.6378,109.7313,109.5272,109.6037,32332.0
2019-09-18 15:40:00,128.9,129.09,128.89,129.06,31875.0,109.5952,109.7568,109.5867,109.7313,31875.0
2019-09-18 15:45:00,129.09,129.11,128.86,129.06,24346.0,109.7568,109.7738,109.5612,109.7313,24346.0
2019-09-18 15:50:00,129.06,129.06,128.94,129.04,42147.0,109.7313,109.7313,109.6293,109.7143,42147.0
2019-09-18 15:55:00,129.04,129.39,129.04,129.32,135094.0,109.7143,110.0119,109.7143,109.9523,135094.0
2019-09-19 09:30:00,129.53,130.26,129.46,130.01,69139.0,110.1309,110.7516,110.0714,110.539,69139.0
2019-09-19 09:35:00,129.91,130.12,129.81,129.95,22340.0,110.454,110.6325,110.369,110.488,22340.0
2019-09-19 09:40:00,129.81,129.81,129.34,129.5,23423.0,110.369,110.369,109.9693,110.1054,23423.0
2019-09-19 09:45:00,129.53,129.66,129.39,129.44,10111.0,110.1309,110.2414,110.0119,110.0544,10111.0
2019-09-19 09:50:00,129.45,129.49,129.33,129.42,9039.0,110.0629,110.0969,109.9608,110.0374,9039.0
2019-09-19 09:55:00,129.39,129.55,129.36,129.53,4807.0,110.0119,110.1479,109.9864,110.1309,4807.0
2019-09-19 10:00:00,129.54,129.62,129.5,129.53,9571.0,110.1394,110.2074,110.1054,110.1309,9571.0
2019-09-19 10:05:00,129.54,129.59,129.49,129.58,6732.0,110.1394,110.1819,110.0969,110.1734,6732.0
2019-09-19 10:10:00,129.56,129.57,129.33,129.43,11299.0,110.1564,110.1649,109.9608,110.0459,11299.0
2019-09-19 10:15:00,129.49,129.6,129.44,129.51,8158.0,110.0969,110.1904,110.0544,110.1139,8158.0
2019-09-19 10:20:00,129.5,129.59,129.48,129.48,5005.0,110.1054,110.1819,110.0884,110.0884,5005.0
2019-09-19 10:25:00,129.52,129.56,129.42,129.46,6837.0,110.1224,110.1564,110.0374,110.0714,6837.0
2019-09-19 10:30:00,129.46,129.69,129.46,129.69,11141.0,110.0714,110.2669,110.0714,110.2669,11141.0
2019-09-19 10:35:00,129.65,129.72,129.53,129.54,12211.0,110.2329,110.2924,110.1309,110.1394,12211.0
2019-09-19 10:40:00,129.58,129.59,129.43,129.44,7060.0,110.1734,110.1819,110.0459,110.0544,7060.0
2019-09-19 10:45:00,129.44,129.59,129.44,129.48,8735.0,110.0544,110.1819,110.0544,110.0884,8735.0
2019-09-19 10:50:00,129.49,129.6,129.48,129.6,10419.0,110.0969,110.1904,110.0884,110.1904,10419.0
2019-09-19 10:55:00,129.6,129.62,129.34,129.35,14713.0,110.1904,110.2074,109.9693,109.9778,14713.0
2019-09-19 11:00:00,129.33,129.34,129.27,129.32,9784.0,109.9608,109.9693,109.9098,109.9523,9784.0
2019-09-19 11:05:00,129.31,129.5,129.31,129.49,9591.0,109.9438,110.1054,109.9438,110.0969,9591.0
2019-09-19 11:10:00,129.5,129.53,129.43,129.49,9587.0,110.1054,110.1309,110.0459,110.0969,9587.0
2019-09-19 11:15:00,129.46,129.6,129.39,129.55,10097.0,110.0714,110.1904,110.0119,110.1479,10097.0
2019-09-19 11:20:00,129.58,129.68,129.57,129.68,8926.0,110.1734,110.2584,110.1649,110.2584,8926.0
2019-09-19 11:25:00,129.68,129.72,129.58,129.66,10539.0,110.2584,110.2924,110.1734,110.2414,10539.0
2019-09-19 11:30:00,129.64,129.69,129.61,129.67,13872.0,110.2244,110.2669,110.1989,110.2499,13872.0
2019-09-19 11:35:00,129.66,129.7,129.6,129.65,7398.0,110.2414,110.2754,110.1904,110.2329,7398.0
2019-09-19 11:40:00,129.63,129.65,129.44,129.44,10988.0,110.2159,110.2329,110.0544,110.0544,10988.0
2019-09-19 11:45:00,129.44,129.48,129.39,129.46,7519.0,110.0544,110.0884,110.0119,110.0714,7519.0
2019-09-19 11:50:00,129.45,129.45,129.35,129.38,8623.0,110.0629,110.0629,109.9778,110.0034,8623.0
2019-09-19 11:55:00,129.36,129.43,129.34,129.36,6536.0,109.9864,110.0459,109.9693,109.9864,6536.0
2019-09-19 12:00:00,129.36,129.48,129.34,129.38,29271.0,109.9864,110.0884,109.9693,110.0034,29271.0
2019-09-19 12:05:00,129.38,129.46,129.37,129.46,9374.0,110.0034,110.0714,109.9949,110.0714,9374.0
2019-09-19 12:10:00,129.47,129.56,129.45,129.54,5261.0,110.0799,110.1564,110.0629,110.1394,5261.0
2019-09-19 12:15:00,129.54,129.55,129.37,129.38,7153.0,110.1394,110.1479,109.9949,110.0034,7153.0
2019-09-19 12:20:00,129.37,129.37,129.28,129.3,4079.0,109.9949,109.9949,109.9183,109.9353,4079.0
2019-09-19 12:25:00,129.31,129.35,128.95,128.97,13436.0,109.9438,109.9778,109.6378,109.6548,13436.0
2019-09-19 12:30:00,128.95,129.09,128.94,129.06,8907.0,109.6378,109.7568,109.6293,109.7313,8907.0
2019-09-19 12:35:00,129.08,129.16,129.0,129.12,7480.0,109.7483,109.8163,109.6803,109.7823,7480.0
2019-09-19 12:40:00,129.14,129.17,129.08,129.09,7656.0,109.7993,109.8248,109.7483,109.7568,7656.0
2019-09-19 12:45:00,129.09,129.15,129.06,129.12,10451.0,109.7568,109.8078,109.7313,109.7823,10451.0
2019-09-19 12:50:00,129.1,129.1,129.0,129.05,4000.0,109.7653,109.7653,109.6803,109.7228,4000.0
2019-09-19 12:55:00,129.02,129.13,129.01,129.09,5116.0,109.6973,109.7908,109.6888,109.7568,5116.0
2019-09-19 13:00:00,129.1,129.16,129.07,129.16,6439.0,109.7653,109.8163,109.7398,109.8163,6439.0
2019-09-19 13:05:00,129.12,129.21,129.0,129.0,10385.0,109.7823,109.8588,109.6803,109.6803,10385.0
2019-09-19 13:10:00,128.95,129.02,128.93,129.0,7987.0,109.6378,109.6973,109.6207,109.6803,7987.0
2019-09-19 13:15:00,129.0,129.11,128.97,129.1,6198.0,109.6803,109.7738,109.6548,109.7653,6198.0
2019-09-19 13:20:00,129.09,129.13,129.02,129.12,6209.0,109.7568,109.7908,109.6973,109.7823,6209.0
2019-09-19 13:25:00,129.09,129.13,129.05,129.06,7492.0,109.7568,109.7908,109.7228,109.7313,7492.0
2019-09-19 13:30:00,129.05,129.08,128.55,128.92,78475.0,109.7228,109.7483,109.2977,109.6122,78475.0
2019-09-19 13:35:00,128.92,128.99,128.85,128.99,21294.0,109.6122,109.6718,109.5527,109.6718,21294.0
2019-09-19 13:40:00,128.99,128.99,128.71,128.89,9877.0,109.6718,109.6718,109.4337,109.5867,9877.0
2019-09-19 13:45:00,128.86,129.01,128.86,128.99,3863.0,109.5612,109.6888,109.5612,109.6718,3863.0
2019-09-19 13:50:00,129.0,129.2,128.97,129.14,6988.0,109.6803,109.8503,109.6548,109.7993,6988.0
2019-09-19 13:55:00,129.13,129.21,129.12,129.19,6289.0,109.7908,109.8588,109.7823,109.8418,6289.0
2019-09-19 14:00:00,129.19,129.29,129.19,129.23,8051.0,109.8418,109.9268,109.8418,109.8758,8051.0
2019-09-19 14:05:00,129.25,129.3,129.21,129.28,9593.0,109.8928,109.9353,109.8588,109.9183,9593.0
2019-09-19 14:10:00,129.29,129.41,129.21,129.37,40611.0,109.9268,110.0289,109.8588,109.9949,40611.0
2019-09-19 14:15:00,129.37,129.39,129.31,129.35,7811.0,109.9949,110.0119,109.9438,109.9778,7811.0
2019-09-19 14:20:00,129.35,129.36,129.26,129.26,5198.0,109.9778,109.9864,109.9013,109.9013,5198.0
2019-09-19 14:25:00,129.27,129.27,129.2,129.27,6059.0,109.9098,109.9098,109.8503,109.9098,6059.0
2019-09-19 14:30:00,129.25,129.25,129.12,129.21,8757.0,109.8928,109.8928,109.7823,109.8588,8757.0
2019-09-19 14:35:00,129.23,129.23,129.11,129.15,7430.0,109.8758,109.8758,109.7738,109.8078,7430.0
2019-09-19 14:40:00,129.15,129.2,129.11,129.13,26620.0,109.8078,109.8503,109.7738,109.7908,26620.0
2019-09-19 14:45:00,129.09,129.11,129.02,129.1,6656.0,109.7568,109.7738,109.6973,109.7653,6656.0
2019-09-19 14:50:00,129.11,129.22,129.09,129.19,6567.0,109.7738,109.8673,109.7568,109.8418,6567.0
2019-09-19 14:55:00,129.21,129.23,129.13,129.16,8109.0,109.8588,109.8758,109.7908,109.8163,8109.0
2019-09-19 15:00:00,129.13,129.18,129.03,129.08,12927.0,109.7908,109.8333,109.7058,109.7483,12927.0
2019-09-19 15:05:00,129.09,129.15,129.04,129.15,14008.0,109.7568,109.8078,109.7143,109.8078,14008.0
2019-09-19 15:10:00,129.14,129.19,129.07,129.08,10557.0,109.7993,109.8418,109.7398,109.7483,10557.0
2019-09-19 15:15:00,129.07,129.11,128.96,128.98,11068.0,109.7398,109.7738,109.6463,109.6633,11068.0
2019-09-19 15:20:00,128.97,129.03,128.96,129.01,22788.0,109.6548,109.7058,109.6463,109.6888,22788.0
2019-09-19 15:25:00,129.0,129.11,128.97,129.01,14249.0,109.6803,109.7738,109.6548,109.6888,14249.0
2019-09-19 15:30:00,128.97,129.0,128.75,128.76,15975.0,109.6548,109.6803,109.4677,109.4762,15975.0
2019-09-19 15:35:00,128.75,128.96,128.74,128.95,21443.0,109.4677,109.6463,109.4592,109.6378,21443.0
2019-09-19 15:40:00,128.94,128.97,128.89,128.97,48325.0,109.6293,109.6548,109.5867,109.6548,48325.0
2019-09-19 15:45:00,128.96,129.01,128.78,128.82,35033.0,109.6463,109.6888,109.4932,109.5272,35033.0
2019-09-19 15:50:00,128.8,128.8,128.5,128.59,65146.0,109.5102,109.5102,109.2551,109.3317,65146.0
2019-09-19 15:55:00,128.65,129.11,128.58,128.82,290491.0,109.3827,109.7738,109.3232,109.5272,290491.0
2019-09-20 09:30:00,128.3,128.6,127.41,127.66,1272789.0,109.0851,109.3402,108.3284,108.541,1272789.0
2019-09-20 09:35:00,127.66,128.07,127.48,128.05,60180.0,108.541,108.8895,108.3879,108.8725,60180.0
2019-09-20 09:40:00,128.11,128.11,127.86,128.01,39760.0,108.9236,108.9236,108.711,108.8385,39760.0
2019-09-20 09:45:00,128.01,128.04,127.84,127.92,16657.0,108.8385,108.864,108.694,108.762,16657.0
2019-09-20 09:50:00,127.91,128.41,127.91,128.23,34726.0,108.7535,109.1786,108.7535,109.0256,34726.0
2019-09-20 09:55:00,128.2,128.2,127.77,127.8,36147.0,109.0001,109.0001,108.6345,108.66,36147.0
2019-09-20 10:00:00,127.78,128.28,127.77,128.23,31846.0,108.643,109.0681,108.6345,109.0256,31846.0
2019-09-20 10:05:00,128.26,128.3,127.99,128.07,41654.0,109.0511,109.0851,108.8215,108.8895,41654.0
2019-09-20 10:10:00,128.08,128.17,127.88,127.9,48440.0,108.8981,108.9746,108.728,108.745,48440.0
2019-09-20 10:15:00,127.93,128.35,127.93,128.31,23914.0,108.7705,109.1276,108.7705,109.0936,23914.0
2019-09-20 10:20:00,128.31,128.6,128.31,128.56,21140.0,109.0936,109.3402,109.0936,109.3062,21140.0
2019-09-20 10:25:00,128.57,128.7,128.52,128.58,19983.0,109.3147,109.4252,109.2722,109.3232,19983.0
2019-09-20 10:30:00,128.62,128.75,128.57,128.57,14954.0,109.3572,109.4677,109.3147,109.3147,14954.0
2019-09-20 10:35:00,128.59,128.73,128.55,128.57,27128.0,109.3317,109.4507,109.2977,109.3147,27128.0
2019-09-20 10:40:00,128.58,128.62,128.41,128.45,13115.0,109.3232,109.3572,109.1786,109.2126,13115.0
2019-09-20 10:45:00,128.45,128.52,128.39,128.41,11115.0,109.2126,109.2722,109.1616,109.1786,11115.0
2019-09-20 10:50:00,128.46,128.5,128.33,128.46,10004.0,109.2211,109.2551,109.1106,109.2211,10004.0
2019-09-20 10:55:00,128.46,128.56,128.41,128.52,14937.0,109.2211,109.3062,109.1786,109.2722,14937.0
2019-09-20 11:00:00,128.51,128.58,128.44,128.53,33165.0,109.2637,109.3232,109.2041,109.2807,33165.0
2019-09-20 11:05:00,128.52,128.54,128.43,128.49,17117.0,109.2722,109.2892,109.1956,109.2466,17117.0
2019-09-20 11:10:00,128.46,128.55,128.43,128.53,17661.0,109.2211,109.2977,109.1956,109.2807,17661.0
2019-09-20 11:15:00,128.5,128.53,128.25,128.38,22595.0,109.2551,109.2807,109.0426,109.1531,22595.0
2019-09-20 11:20:00,128.39,128.53,128.36,128.48,24590.0,109.1616,109.2807,109.1361,109.2381,24590.0
2019-09-20 11:25:00,128.48,128.5,128.41,128.41,20117.0,109.2381,109.2551,109.1786,109.1786,20117.0
2019-09-20 11:30:00,128.4,128.51,128.39,128.41,29157.0,109.1701,109.2637,109.1616,109.1786,29157.0
2019-09-20 11:35:00,128.38,128.38,128.26,128.32,14593.0,109.1531,109.1531,109.0511,109.1021,14593.0
2019-09-20 11:40:00,128.33,128.33,128.16,128.18,13449.0,109.1106,109.1106,108.9661,108.9831,13449.0
2019-09-20 11:45:00,128.25,128.3,128.19,128.25,14361.0,109.0426,109.0851,108.9916,109.0426,14361.0
2019-09-20 11:50:00,128.25,128.32,128.22,128.28,12719.0,109.0426,109.1021,109.0171,109.0681,12719.0
2019-09-20 11:55:00,128.28,128.4,128.27,128.39,15926.0,109.0681,109.1701,109.0596,109.1616,15926.0
2019-09-20 12:00:00,128.37,128.42,128.32,128.32,28656.0,109.1446,109.1871,109.1021,109.1021,28656.0
2019-09-20 12:05:00,128.32,128.35,128.31,128.35,14837.0,109.1021,109.1276,109.0936,109.1276,14837.0
2019-09-20 12:10:00,128.35,128.43,128.33,128.4,32146.0,109.1276,109.1956,109.1106,109.1701,32146.0
2019-09-20 12:15:00,128.4,128.42,128.34,128.38,11319.0,109.1701,109.1871,109.1191,109.1531,11319.0
2019-09-20 12:20:00,128.41,128.42,128.33,128.33,17879.0,109.1786,109.1871,109.1106,109.1106,17879.0
2019-09-20 12:25:00,128.32,128.35,128.22,128.26,12032.0,109.1021,109.1276,109.0171,109.0511,12032.0
2019-09-20 12:30:00,128.27,128.27,128.09,128.15,12393.0,109.0596,109.0596,108.9066,108.9576,12393.0
2019-09-20 12:35:00,128.14,128.18,128.04,128.15,10532.0,108.9491,108.9831,108.864,108.9576,10532.0
2019-09-20 12:40:00,128.14,128.14,128.06,128.13,13868.0,108.9491,108.9491,108.881,108.9406,13868.0
2019-09-20 12:45:00,128.13,128.21,128.11,128.17,11883.0,108.9406,109.0086,108.9236,108.9746,11883.0
2019-09-20 12:50:00,128.18,128.2,128.14,128.17,12431.0,108.9831,109.0001,108.9491,108.9746,12431.0
2019-09-20 12:55:00,128.17,128.26,128.17,128.24,10965.0,108.9746,109.0511,108.9746,109.0341,10965.0
2019-09-20 13:00:00,128.24,128.28,128.23,128.27,12770.0,109.0341,109.0681,109.0256,109.0596,12770.0
2019-09-20 13:05:00,128.27,128.27,128.21,128.21,12921.0,109.0596,109.0596,109.0086,109.0086,12921.0
2019-09-20 13:10:00,128.2,128.2,126.43,126.48,165373.0,109.0001,109.0001,107.4952,107.5377,165373.0
2019-09-20 13:15:00,126.46,127.04,126.22,126.92,84231.0,107.5207,108.0138,107.3166,107.9118,84231.0
2019-09-20 13:20:00,126.89,127.03,126.55,126.95,63604.0,107.8863,108.0053,107.5972,107.9373,63604.0
2019-09-20 13:25:00,126.98,127.16,126.86,127.1,34427.0,107.9628,108.1158,107.8608,108.0648,34427.0
2019-09-20 13:30:00,127.1,127.17,126.83,127.0,125632.0,108.0648,108.1243,107.8353,107.9798,125632.0
2019-09-20 13:35:00,127.02,127.1,126.82,126.91,25994.0,107.9968,108.0648,107.8268,107.9033,25994.0
2019-09-20 13:40:00,126.92,127.02,126.8,126.9,50732.0,107.9118,107.9968,107.8097,107.8948,50732.0
2019-09-20 13:45:00,126.88,126.99,126.8,126.83,15315.0,107.8778,107.9713,107.8097,107.8353,15315.0
2019-09-20 13:50:00,126.8,126.95,126.76,126.79,23777.0,107.8097,107.9373,107.7757,107.8012,23777.0
2019-09-20 13:55:00,126.78,127.23,126.77,127.16,25673.0,107.7927,108.1754,107.7842,108.1158,25673.0
2019-09-20 14:00:00,127.21,127.54,127.21,127.4,28896.0,108.1583,108.4389,108.1583,108.3199,28896.0
2019-09-20 14:05:00,127.4,127.53,127.22,127.27,24364.0,108.3199,108.4304,108.1668,108.2094,24364.0
2019-09-20 14:10:00,127.26,127.32,126.94,126.94,18960.0,108.2009,108.2519,107.9288,107.9288,18960.0
2019-09-20 14:15:00,126.93,127.09,126.87,127.04,55464.0,107.9203,108.0563,107.8693,108.0138,55464.0
2019-09-20 14:20:00,127.05,127.27,127.04,127.17,28620.0,108.0223,108.2094,108.0138,108.1243,28620.0
2019-09-20 14:25:00,127.18,127.27,127.13,127.25,15177.0,108.1328,108.2094,108.0903,108.1924,15177.0
2019-09-20 14:30:00,127.26,127.4,127.23,127.32,24166.0,108.2009,108.3199,108.1754,108.2519,24166.0
2019-09-20 14:35:00,127.32,127.56,127.31,127.56,24438.0,108.2519,108.4559,108.2434,108.4559,24438.0
2019-09-20 14:40:00,127.55,127.56,127.39,127.39,11635.0,108.4474,108.4559,108.3114,108.3114,11635.0
2019-09-20 14:45:00,127.4,127.5,127.39,127.45,18251.0,108.3199,108.4049,108.3114,108.3624,18251.0
2019-09-20 14:50:00,127.45,127.46,127.33,127.38,35563.0,108.3624,108.3709,108.2604,108.3029,35563.0
2019-09-20 14:55:00,127.39,127.46,127.32,127.4,15812.0,108.3114,108.3709,108.2519,108.3199,15812.0
2019-09-20 15:00:00,127.38,127.46,127.34,127.44,17774.0,108.3029,108.3709,108.2689,108.3539,17774.0
2019-09-20 15:05:00,127.46,127.51,127.39,127.41,16847.0,108.3709,108.4134,108.3114,108.3284,16847.0
2019-09-20 15:10:00,127.42,127.51,127.37,127.5,22111.0,108.3369,108.4134,108.2944,108.4049,22111.0
2019-09-20 15:15:00,127.5,127.56,127.46,127.47,25335.0,108.4049,108.4559,108.3709,108.3794,25335.0
2019-09-20 15:20:00,127.47,127.48,127.34,127.42,17867.0,108.3794,108.3879,108.2689,108.3369,17867.0
2019-09-20 15:25:00,127.42,127.47,127.3,127.33,24966.0,108.3369,108.3794,108.2349,108.2604,24966.0
2019-09-20 15:30:00,127.34,127.37,127.22,127.27,28238.0,108.2689,108.2944,108.1668,108.2094,28238.0
2019-09-20 15:35:00,127.27,127.44,127.27,127.4,37677.0,108.2094,108.3539,108.2094,108.3199,37677.0
2019-09-20 15:40:00,127.4,127.45,127.37,127.4,49008.0,108.3199,108.3624,108.2944,108.3199,49008.0
2019-09-20 15:45:00,127.4,127.41,127.11,127.19,60081.0,108.3199,108.3284,108.0733,108.1413,60081.0
2019-09-20 15:50:00,127.2,127.81,127.19,127.79,107174.0,108.1498,108.6685,108.1413,108.6515,107174.0
2019-09-20 15:55:00,127.77,127.78,126.48,126.53,583434.0,108.6345,108.643,107.5377,107.5802,583434.0
2019-09-23 09:30:00,126.67,127.09,126.31,127.09,44223.0,107.6992,108.0563,107.3931,108.0563,44223.0
2019-09-23 09:35:00,127.12,127.21,126.77,127.18,64237.0,108.0818,108.1583,107.7842,108.1328,64237.0
2019-09-23 09:40:00,127.18,127.31,127.02,127.14,22244.0,108.1328,108.2434,107.9968,108.0988,22244.0
2019-09-23 09:45:00,127.12,127.24,126.92,127.13,22606.0,108.0818,108.1839,107.9118,108.0903,22606.0
2019-09-23 09:50:00,127.1,127.34,127.08,127.3,20686.0,108.0648,108.2689,108.0478,108.2349,20686.0
2019-09-23 09:55:00,127.3,127.38,127.23,127.24,17301.0,108.2349,108.3029,108.1754,108.1839,17301.0
2019-09-23 10:00:00,127.25,127.25,126.75,126.81,27956.0,108.1924,108.1924,107.7672,107.8183,27956.0
2019-09-23 10:05:00,126.82,126.85,126.66,126.67,15688.0,107.8268,107.8523,107.6907,107.6992,15688.0
2019-09-23 10:10:00,126.65,126.87,126.5,126.84,13908.0,107.6822,107.8693,107.5547,107.8438,13908.0
2019-09-23 10:15:00,126.89,127.1,126.84,127.07,18893.0,107.8863,108.0648,107.8438,108.0393,18893.0
2019-09-23 10:20:00,127.06,127.33,127.06,127.28,33716.0,108.0308,108.2604,108.0308,108.2179,33716.0
2019-09-23 10:25:00,127.27,127.54,127.26,127.48,15152.0,108.2094,108.4389,108.2009,108.3879,15152.0
2019-09-23 10:30:00,127.5,127.61,127.45,127.46,11878.0,108.4049,108.4984,108.3624,108.3709,11878.0
2019-09-23 10:35:00,127.45,127.66,127.43,127.44,17825.0,108.3624,108.541,108.3454,108.3539,17825.0
2019-09-23 10:40:00,127.46,127.48,127.36,127.43,18982.0,108.3709,108.3879,108.2859,108.3454,18982.0
2019-09-23 10:45:00,127.45,127.49,127.32,127.44,17142.0,108.3624,108.3964,108.2519,108.3539,17142.0
2019-09-23 10:50:00,127.45,127.6,127.17,127.19,24055.0,108.3624,108.4899,108.1243,108.1413,24055.0
2019-09-23 10:55:00,127.18,127.32,127.18,127.32,8152.0,108.1328,108.2519,108.1328,108.2519,8152.0
2019-09-23 11:00:00,127.32,127.6,127.32,127.54,16039.0,108.2519,108.4899,108.2519,108.4389,16039.0
2019-09-23 11:05:00,127.53,127.58,127.48,127.52,8333.0,108.4304,108.4729,108.3879,108.4219,8333.0
2019-09-23 11:10:00,127.52,127.54,127.43,127.51,22573.0,108.4219,108.4389,108.3454,108.4134,22573.0
2019-09-23 11:15:00,127.52,127.68,127.5,127.56,36095.0,108.4219,108.558,108.4049,108.4559,36095.0
2019-09-23 11:20:00,127.55,127.64,127.47,127.52,48475.0,108.4474,108.5239,108.3794,108.4219,48475.0
2019-09-23 11:25:00,127.53,127.7,127.47,127.65,21607.0,108.4304,108.575,108.3794,108.5324,21607.0
2019-09-23 11:30:00,127.67,127.81,127.67,127.7,14544.0,108.5495,108.6685,108.5495,108.575,14544.0
2019-09-23 11:35:00,127.68,127.8,127.67,127.8,9046.0,108.558,108.66,108.5495,108.66,9046.0
2019-09-23 11:40:00,127.8,127.91,127.76,127.87,13619.0,108.66,108.7535,108.626,108.7195,13619.0
2019-09-23 11:45:00,127.88,127.98,127.84,127.92,6761.0,108.728,108.813,108.694,108.762,6761.0
2019-09-23 11:50:00,127.96,127.96,127.86,127.94,4992.0,108.796,108.796,108.711,108.779,4992.0
2019-09-23 11:55:00,127.9,128.04,127.9,128.02,8344.0,108.745,108.864,108.745,108.847,8344.0
2019-09-23 12:00:00,128.0,128.07,127.93,128.0,10257.0,108.83,108.8895,108.7705,108.83,10257.0
2019-09-23 12:05:00,128.01,128.19,128.0,128.17,12207.0,108.8385,108.9916,108.83,108.9746,12207.0
2019-09-23 12:10:00,128.15,128.18,128.04,128.08,7077.0,108.9576,108.9831,108.864,108.8981,7077.0
2019-09-23 12:15:00,128.12,128.18,128.07,128.09,13520.0,108.9321,108.9831,108.8895,108.9066,13520.0
2019-09-23 12:20:00,128.06,128.23,128.05,128.22,15375.0,108.881,109.0256,108.8725,109.0171,15375.0
2019-09-23 12:25:00,128.23,128.35,128.19,128.19,14184.0,109.0256,109.1276,108.9916,108.9916,14184.0
2019-09-23 12:30:00,128.2,128.28,128.18,128.24,9980.0,109.0001,109.0681,108.9831,109.0341,9980.0
2019-09-23 12:35:00,128.24,128.26,128.14,128.17,8675.0,109.0341,109.0511,108.9491,108.9746,8675.0
2019-09-23 12:40:00,128.17,128.21,128.12,128.2,6001.0,108.9746,109.0086,108.9321,109.0001,6001.0
2019-09-23 12:45:00,128.21,128.23,128.14,128.18,10320.0,109.0086,109.0256,108.9491,108.9831,10320.0
2019-09-23 12:50:00,128.16,128.23,128.13,128.18,10522.0,108.9661,109.0256,108.9406,108.9831,10522.0
2019-09-23 12:55:00,128.19,128.22,128.02,128.13,14366.0,108.9916,109.0171,108.847,108.9406,14366.0
2019-09-23 13:00:00,128.13,128.23,128.12,128.16,9448.0,108.9406,109.0256,108.9321,108.9661,9448.0
2019-09-23 13:05:00,128.14,128.19,128.09,128.16,8176.0,108.9491,108.9916,108.9066,108.9661,8176.0
2019-09-23 13:10:00,128.16,128.17,127.98,128.03,16309.0,108.9661,108.9746,108.813,108.8555,16309.0
2019-09-23 13:15:00,128.04,128.12,127.99,128.03,83980.0,108.864,108.9321,108.8215,108.8555,83980.0
2019-09-23 13:20:00,128.04,128.05,127.97,127.99,20428.0,108.864,108.8725,108.8045,108.8215,20428.0
2019-09-23 13:25:00,127.98,128.05,127.97,128.01,15299.0,108.813,108.8725,108.8045,108.8385,15299.0
2019-09-23 13:30:00,127.99,128.02,127.87,127.88,15636.0,108.8215,108.847,108.7195,108.728,15636.0
2019-09-23 13:35:00,127.89,127.92,127.84,127.9,31102.0,108.7365,108.762,108.694,108.745,31102.0
2019-09-23 13:40:00,127.9,128.09,127.88,128.04,22052.0,108.745,108.9066,108.728,108.864,22052.0
2019-09-23 13:45:00,128.04,128.09,128.01,128.06,22384.0,108.864,108.9066,108.8385,108.881,22384.0
2019-09-23 13:50:00,128.06,128.08,127.99,128.01,28493.0,108.881,108.8981,108.8215,108.8385,28493.0
2019-09-23 13:55:00,128.01,128.05,127.97,127.98,18024.0,108.8385,108.8725,108.8045,108.813,18024.0
2019-09-23 14:00:00,127.99,128.03,127.92,127.94,31900.0,108.8215,108.8555,108.762,108.779,31900.0
2019-09-23 14:05:00,127.92,128.0,127.91,127.95,41754.0,108.762,108.83,108.7535,108.7875,41754.0
2019-09-23 14:10:00,127.94,128.0,127.92,127.95,16086.0,108.779,108.83,108.762,108.7875,16086.0
2019-09-23 14:15:00,127.96,127.99,127.91,127.92,34815.0,108.796,108.8215,108.7535,108.762,34815.0
2019-09-23 14:20:00,127.92,127.98,127.89,127.93,19617.0,108.762,108.813,108.7365,108.7705,19617.0
2019-09-23 14:25:00,127.93,127.96,127.88,127.93,19392.0,108.7705,108.796,108.728,108.7705,19392.0
2019-09-23 14:30:00,127.93,127.94,127.87,127.91,11659.0,108.7705,108.779,108.7195,108.7535,11659.0
2019-09-23 14:35:00,127.91,127.94,127.82,127.91,43597.0,108.7535,108.779,108.677,108.7535,43597.0
2019-09-23 14:40:00,127.9,127.98,127.85,127.94,51140.0,108.745,108.813,108.7025,108.779,51140.0
2019-09-23 14:45:00,127.94,128.0,127.85,127.96,52606.0,108.779,108.83,108.7025,108.796,52606.0
2019-09-23 14:50:00,127.98,128.03,127.95,128.0,32164.0,108.813,108.8555,108.7875,108.83,32164.0
2019-09-23 14:55:00,128.01,128.01,127.92,127.94,13108.0,108.8385,108.8385,108.762,108.779,13108.0
2019-09-23 15:00:00,127.93,127.99,127.93,127.96,16346.0,108.7705,108.8215,108.7705,108.796,16346.0
2019-09-23 15:05:00,127.96,128.12,127.95,128.03,35601.0,108.796,108.9321,108.7875,108.8555,35601.0
2019-09-23 15:10:00,128.04,128.15,127.96,128.14,41417.0,108.864,108.9576,108.796,108.9491,41417.0
2019-09-23 15:15:00,128.14,128.17,128.1,128.1,14162.0,108.9491,108.9746,108.9151,108.9151,14162.0
2019-09-23 15:20:00,128.1,128.13,128.04,128.05,15550.0,108.9151,108.9406,108.864,108.8725,15550.0
2019-09-23 15:25:00,128.05,128.09,128.04,128.05,12500.0,108.8725,108.9066,108.864,108.8725,12500.0
2019-09-23 15:30:00,128.04,128.06,127.88,127.96,22670.0,108.864,108.881,108.728,108.796,22670.0
2019-09-23 15:35:00,127.95,127.95,127.78,127.78,19675.0,108.7875,108.7875,108.643,108.643,19675.0
2019-09-23 15:40:00,127.79,127.83,127.75,127.76,19605.0,108.6515,108.6855,108.6175,108.626,19605.0
2019-09-23 15:45:00,127.77,127.88,127.76,127.87,31041.0,108.6345,108.728,108.626,108.7195,31041.0
2019-09-23 15:50:00,127.89,127.95,127.73,127.73,45825.0,108.7365,108.7875,108.6005,108.6005,45825.0
2019-09-23 15:55:00,127.74,127.92,127.44,127.81,549969.0,108.609,108.762,108.3539,108.6685,549969.0
2019-09-24 09:30:00,128.77,128.81,128.14,128.48,59469.0,109.4847,109.5187,108.9491,109.2381,59469.0
2019-09-24 09:35:00,128.47,128.59,128.28,128.43,26814.0,109.2296,109.3317,109.0681,109.1956,26814.0
2019-09-24 09:40:00,128.47,128.62,128.25,128.37,24317.0,109.2296,109.3572,109.0426,109.1446,24317.0
2019-09-24 09:45:00,128.4,128.48,128.19,128.37,22167.0,109.1701,109.2381,108.9916,109.1446,22167.0
2019-09-24 09:50:00,128.36,128.5,128.23,128.26,61909.0,109.1361,109.2551,109.0256,109.0511,61909.0
2019-09-24 09:55:00,128.26,128.35,128.04,128.11,24794.0,109.0511,109.1276,108.864,108.9236,24794.0
2019-09-24 10:00:00,128.12,128.14,127.89,128.09,24748.0,108.9321,108.9491,108.7365,108.9066,24748.0
2019-09-24 10:05:00,128.1,128.1,127.72,127.85,19033.0,108.9151,108.9151,108.592,108.7025,19033.0
2019-09-24 10:10:00,127.85,127.85,127.65,127.73,13862.0,108.7025,108.7025,108.5324,108.6005,13862.0
2019-09-24 10:15:00,127.78,127.78,127.52,127.72,21959.0,108.643,108.643,108.4219,108.592,21959.0
2019-09-24 10:20:00,127.74,127.75,127.21,127.24,29709.0,108.609,108.6175,108.1583,108.1839,29709.0
2019-09-24 10:25:00,127.26,127.32,127.1,127.19,23544.0,108.2009,108.2519,108.0648,108.1413,23544.0
2019-09-24 10:30:00,127.19,127.34,127.16,127.3,24062.0,108.1413,108.2689,108.1158,108.2349,24062.0
2019-09-24 10:35:00,127.31,127.33,127.07,127.07,30841.0,108.2434,108.2604,108.0393,108.0393,30841.0
2019-09-24 10:40:00,127.08,127.08,126.62,126.69,45651.0,108.0478,108.0478,107.6567,107.7162,45651.0
2019-09-24 10:45:00,126.69,126.69,126.41,126.48,67231.0,107.7162,107.7162,107.4782,107.5377,67231.0
2019-09-24 10:50:00,126.49,126.78,126.49,126.65,30958.0,107.5462,107.7927,107.5462,107.6822,30958.0
2019-09-24 10:55:00,126.64,126.79,126.58,126.59,18531.0,107.6737,107.8012,107.6227,107.6312,18531.0
2019-09-24 11:00:00,126.59,126.59,126.22,126.25,39699.0,107.6312,107.6312,107.3166,107.3421,39699.0
2019-09-24 11:05:00,126.23,126.34,126.15,126.29,47925.0,107.3251,107.4186,107.2571,107.3761,47925.0
2019-09-24 11:10:00,126.29,126.53,126.29,126.52,31523.0,107.3761,107.5802,107.3761,107.5717,31523.0
2019-09-24 11:15:00,126.51,126.67,126.5,126.57,16688.0,107.5632,107.6992,107.5547,107.6142,16688.0
2019-09-24 11:20:00,126.57,126.84,126.57,126.8,14779.0,107.6142,107.8438,107.6142,107.8097,14779.0
2019-09-24 11:25:00,126.79,126.9,126.69,126.88,20239.0,107.8012,107.8948,107.7162,107.8778,20239.0
2019-09-24 11:30:00,126.88,126.89,126.68,126.68,46870.0,107.8778,107.8863,107.7077,107.7077,46870.0
2019-09-24 11:35:00,126.69,126.69,126.11,126.14,22591.0,107.7162,107.7162,107.2231,107.2486,22591.0
2019-09-24 11:40:00,126.14,126.31,125.95,126.01,21465.0,107.2486,107.3931,107.0871,107.1381,21465.0
2019-09-24 11:45:00,126.03,126.44,126.03,126.33,10631.0,107.1551,107.5037,107.1551,107.4101,10631.0
2019-09-24 11:50:00,126.32,126.32,125.88,126.06,29252.0,107.4016,107.4016,107.0275,107.1806,29252.0
2019-09-24 11:55:00,126.07,126.19,126.05,126.1,24008.0,107.1891,107.2911,107.1721,107.2146,24008.0
2019-09-24 12:00:00,126.08,126.2,125.98,126.12,21274.0,107.1976,107.2996,107.1126,107.2316,21274.0
2019-09-24 12:05:00,126.14,126.3,126.12,126.3,95084.0,107.2486,107.3846,107.2316,107.3846,95084.0
2019-09-24 12:10:00,126.29,126.3,126.11,126.12,51639.0,107.3761,107.3846,107.2231,107.2316,51639.0
2019-09-24 12:15:00,126.11,126.34,126.05,126.05,59398.0,107.2231,107.4186,107.1721,107.1721,59398.0
2019-09-24 12:20:00,126.04,126.22,125.27,125.73,67369.0,107.1636,107.3166,106.5089,106.9,67369.0
2019-09-24 12:25:00,125.74,125.88,125.42,125.64,32995.0,106.9085,107.0275,106.6364,106.8235,32995.0
2019-09-24 12:30:00,125.65,125.82,125.56,125.77,14639.0,106.832,106.9765,106.7555,106.934,14639.0
2019-09-24 12:35:00,125.74,125.78,125.45,125.55,17689.0,106.9085,106.9425,106.6619,106.747,17689.0
2019-09-24 12:40:00,125.55,125.6,125.33,125.44,25463.0,106.747,106.7895,106.5599,106.6534,25463.0
2019-09-24 12:45:00,125.44,125.53,125.25,125.42,31589.0,106.6534,106.73,106.4919,106.6364,31589.0
2019-09-24 12:50:00,125.43,125.43,125.06,125.06,20942.0,106.6449,106.6449,106.3303,106.3303,20942.0
2019-09-24 12:55:00,125.06,125.22,125.0,125.02,54868.0,106.3303,106.4664,106.2793,106.2963,54868.0
2019-09-24 13:00:00,125.0,125.13,124.94,125.11,81540.0,106.2793,106.3899,106.2283,106.3729,81540.0
2019-09-24 13:05:00,125.12,125.34,125.08,125.29,32439.0,106.3814,106.5684,106.3473,106.5259,32439.0
2019-09-24 13:10:00,125.3,125.3,124.9,125.08,44400.0,106.5344,106.5344,106.1943,106.3473,44400.0
2019-09-24 13:15:00,125.09,125.28,125.0,125.28,20183.0,106.3558,106.5174,106.2793,106.5174,20183.0
2019-09-24 13:20:00,125.27,125.27,125.01,125.12,47989.0,106.5089,106.5089,106.2878,106.3814,47989.0
2019-09-24 13:25:00,125.11,125.34,125.07,125.12,23059.0,106.3729,106.5684,106.3388,106.3814,23059.0
2019-09-24 13:30:00,125.12,125.46,125.11,125.4,25737.0,106.3814,106.6704,106.3729,106.6194,25737.0
2019-09-24 13:35:00,125.36,125.48,125.32,125.35,18772.0,106.5854,106.6874,106.5514,106.5769,18772.0
2019-09-24 13:40:00,125.38,125.42,125.22,125.41,28600.0,106.6024,106.6364,106.4664,106.6279,28600.0
2019-09-24 13:45:00,125.43,125.73,125.35,125.71,30593.0,106.6449,106.9,106.5769,106.883,30593.0
2019-09-24 13:50:00,125.69,125.77,125.52,125.52,18402.0,106.866,106.934,106.7214,106.7214,18402.0
2019-09-24 13:55:00,125.49,125.67,125.44,125.56,12802.0,106.6959,106.849,106.6534,106.7555,12802.0
2019-09-24 14:00:00,125.56,125.58,125.3,125.37,20002.0,106.7555,106.7725,106.5344,106.5939,20002.0
2019-09-24 14:05:00,125.35,125.44,125.27,125.32,17557.0,106.5769,106.6534,106.5089,106.5514,17557.0
2019-09-24 14:10:00,125.3,126.44,125.23,126.26,46634.0,106.5344,107.5037,106.4749,107.3506,46634.0
2019-09-24 14:15:00,126.32,126.54,126.11,126.37,27558.0,107.4016,107.5887,107.2231,107.4441,27558.0
2019-09-24 14:20:00,126.37,126.39,126.11,126.11,14860.0,107.4441,107.4612,107.2231,107.2231,14860.0
2019-09-24 14:25:00,126.15,126.38,126.15,126.27,12061.0,107.2571,107.4527,107.2571,107.3591,12061.0
2019-09-24 14:30:00,126.31,126.36,126.19,126.19,13144.0,107.3931,107.4356,107.2911,107.2911,13144.0
2019-09-24 14:35:00,126.18,126.4,125.65,125.97,121777.0,107.2826,107.4697,106.832,107.1041,121777.0
2019-09-24 14:40:00,125.97,126.07,125.78,125.93,20666.0,107.1041,107.1891,106.9425,107.07,20666.0
2019-09-24 14:45:00,125.89,126.07,125.8,126.05,10908.0,107.036,107.1891,106.9595,107.1721,10908.0
2019-09-24 14:50:00,125.97,126.28,125.97,126.16,25778.0,107.1041,107.3676,107.1041,107.2656,25778.0
2019-09-24 14:55:00,126.13,126.16,125.95,126.06,19694.0,107.2401,107.2656,107.0871,107.1806,19694.0
2019-09-24 15:00:00,126.05,126.06,125.85,125.99,20283.0,107.1721,107.1806,107.002,107.1211,20283.0
2019-09-24 15:05:00,125.98,125.99,125.86,125.93,14622.0,107.1126,107.1211,107.0105,107.07,14622.0
2019-09-24 15:10:00,125.91,126.13,125.86,126.1,26421.0,107.053,107.2401,107.0105,107.2146,26421.0
2019-09-24 15:15:00,126.13,126.13,125.84,125.87,11920.0,107.2401,107.2401,106.9935,107.019,11920.0
2019-09-24 15:20:00,125.85,125.85,125.51,125.6,17869.0,107.002,107.002,106.7129,106.7895,17869.0
2019-09-24 15:25:00,125.6,125.77,125.57,125.74,17141.0,106.7895,106.934,106.764,106.9085,17141.0
2019-09-24 15:30:00,125.73,125.73,125.49,125.57,34092.0,106.9,106.9,106.6959,106.764,34092.0
2019-09-24 15:35:00,125.57,125.66,125.52,125.56,35787.0,106.764,106.8405,106.7214,106.7555,35787.0
2019-09-24 15:40:00,125.54,125.67,125.51,125.61,29597.0,106.7385,106.849,106.7129,106.798,29597.0
2019-09-24 15:45:00,125.62,126.13,125.6,126.09,52562.0,106.8065,107.2401,106.7895,107.2061,52562.0
2019-09-24 15:50:00,126.09,126.09,125.83,125.99,67382.0,107.2061,107.2061,106.985,107.1211,67382.0
2019-09-24 15:55:00,126.0,126.01,125.65,125.82,274307.0,107.1296,107.1381,106.832,106.9765,274307.0
2019-09-25 09:30:00,125.3,126.1,125.1,126.05,54322.0,106.5344,107.2146,106.3644,107.1721,54322.0
2019-09-25 09:35:00,125.99,126.3,125.88,126.17,55341.0,107.1211,107.3846,107.0275,107.2741,55341.0
2019-09-25 09:40:00,126.14,126.26,125.87,125.88,9411.0,107.2486,107.3506,107.019,107.0275,9411.0
2019-09-25 09:45:00,125.93,126.09,125.81,126.05,27255.0,107.07,107.2061,106.968,107.1721,27255.0
2019-09-25 09:50:00,126.04,126.06,125.28,125.43,51554.0,107.1636,107.1806,106.5174,106.6449,51554.0
2019-09-25 09:55:00,125.38,125.44,124.92,125.05,23244.0,106.6024,106.6534,106.2113,106.3218,23244.0
2019-09-25 10:00:00,125.11,125.13,124.53,124.98,45673.0,106.3729,106.3899,105.8797,106.2623,45673.0
2019-09-25 10:05:00,124.98,125.29,124.85,125.0,21449.0,106.2623,106.5259,106.1518,106.2793,21449.0
2019-09-25 10:10:00,125.06,125.27,124.87,124.96,14055.0,106.3303,106.5089,106.1688,106.2453,14055.0
2019-09-25 10:15:00,124.97,125.08,124.82,124.95,21355.0,106.2538,106.3473,106.1263,106.2368,21355.0
2019-09-25 10:20:00,124.95,125.27,124.89,124.97,18100.0,106.2368,106.5089,106.1858,106.2538,18100.0
2019-09-25 10:25:00,124.99,125.35,124.99,125.24,37645.0,106.2708,106.5769,106.2708,106.4834,37645.0
2019-09-25 10:30:00,125.23,125.65,125.23,125.52,12309.0,106.4749,106.832,106.4749,106.7214,12309.0
2019-09-25 10:35:00,125.52,125.66,125.41,125.52,12680.0,106.7214,106.8405,106.6279,106.7214,12680.0
2019-09-25 10:40:00,125.48,125.5,125.28,125.44,17435.0,106.6874,106.7044,106.5174,106.6534,17435.0
2019-09-25 10:45:00,125.46,125.59,125.4,125.44,12664.0,106.6704,106.781,106.6194,106.6534,12664.0
2019-09-25 10:50:00,125.46,126.07,125.32,125.93,44461.0,106.6704,107.1891,106.5514,107.07,44461.0
2019-09-25 10:55:00,125.98,126.05,125.76,125.89,34501.0,107.1126,107.1721,106.9255,107.036,34501.0
2019-09-25 11:00:00,125.92,126.15,125.92,126.07,42054.0,107.0615,107.2571,107.0615,107.1891,42054.0
2019-09-25 11:05:00,126.1,126.26,126.1,126.18,21495.0,107.2146,107.3506,107.2146,107.2826,21495.0
2019-09-25 11:10:00,126.17,126.25,126.09,126.24,30362.0,107.2741,107.3421,107.2061,107.3336,30362.0
2019-09-25 11:15:00,126.26,126.42,126.07,126.07,24058.0,107.3506,107.4867,107.1891,107.1891,24058.0
2019-09-25 11:20:00,126.09,126.32,126.07,126.21,16308.0,107.2061,107.4016,107.1891,107.3081,16308.0
2019-09-25 11:25:00,126.25,126.27,126.02,126.06,9380.0,107.3421,107.3591,107.1466,107.1806,9380.0
2019-09-25 11:30:00,126.06,126.2,126.01,126.09,9967.0,107.1806,107.2996,107.1381,107.2061,9967.0
2019-09-25 11:35:00,126.09,126.14,125.92,126.05,13516.0,107.2061,107.2486,107.0615,107.1721,13516.0
2019-09-25 11:40:00,126.08,126.26,126.05,126.05,14430.0,107.1976,107.3506,107.1721,107.1721,14430.0
2019-09-25 11:45:00,126.09,126.13,126.0,126.1,6039.0,107.2061,107.2401,107.1296,107.2146,6039.0
2019-09-25 11:50:00,126.11,126.21,126.01,126.18,11027.0,107.2231,107.3081,107.1381,107.2826,11027.0
2019-09-25 11:55:00,126.17,126.22,126.05,126.2,12899.0,107.2741,107.3166,107.1721,107.2996,12899.0
2019-09-25 12:00:00,126.2,126.43,126.18,126.43,14720.0,107.2996,107.4952,107.2826,107.4952,14720.0
2019-09-25 12:05:00,126.43,126.65,126.36,126.52,10163.0,107.4952,107.6822,107.4356,107.5717,10163.0
2019-09-25 12:10:00,126.53,126.62,126.44,126.59,10868.0,107.5802,107.6567,107.5037,107.6312,10868.0
2019-09-25 12:15:00,126.56,126.67,126.36,126.46,16088.0,107.6057,107.6992,107.4356,107.5207,16088.0
2019-09-25 12:20:00,126.5,126.54,126.4,126.51,6633.0,107.5547,107.5887,107.4697,107.5632,6633.0
2019-09-25 12:25:00,126.52,126.57,126.48,126.52,12197.0,107.5717,107.6142,107.5377,107.5717,12197.0
2019-09-25 12:30:00,126.52,126.56,126.47,126.52,17685.0,107.5717,107.6057,107.5292,107.5717,17685.0
2019-09-25 12:35:00,126.52,126.56,126.46,126.48,15090.0,107.5717,107.6057,107.5207,107.5377,15090.0
2019-09-25 12:40:00,126.5,126.5,126.32,126.4,16295.0,107.5547,107.5547,107.4016,107.4697,16295.0
2019-09-25 12:45:00,126.39,126.39,126.32,126.39,7363.0,107.4612,107.4612,107.4016,107.4612,7363.0
2019-09-25 12:50:00,126.38,126.52,126.31,126.47,21763.0,107.4527,107.5717,107.3931,107.5292,21763.0
2019-09-25 12:55:00,126.49,126.69,126.42,126.44,27838.0,107.5462,107.7162,107.4867,107.5037,27838.0
2019-09-25 13:00:00,126.5,126.61,126.41,126.53,36511.0,107.5547,107.6482,107.4782,107.5802,36511.0
2019-09-25 13:05:00,126.49,126.72,126.49,126.72,13687.0,107.5462,107.7417,107.5462,107.7417,13687.0
2019-09-25 13:10:00,126.69,126.78,126.68,126.75,11830.0,107.7162,107.7927,107.7077,107.7672,11830.0
2019-09-25 13:15:00,126.75,126.8,126.63,126.69,11775.0,107.7672,107.8097,107.6652,107.7162,11775.0
2019-09-25 13:20:00,126.67,126.8,126.65,126.72,8297.0,107.6992,107.8097,107.6822,107.7417,8297.0
2019-09-25 13:25:00,126.74,126.81,126.72,126.77,14652.0,107.7587,107.8183,107.7417,107.7842,14652.0
2019-09-25 13:30:00,126.79,126.89,126.77,126.85,14367.0,107.8012,107.8863,107.7842,107.8523,14367.0
2019-09-25 13:35:00,126.86,126.99,126.86,126.9,7113.0,107.8608,107.9713,107.8608,107.8948,7113.0
2019-09-25 13:40:00,126.9,127.05,126.88,126.99,10980.0,107.8948,108.0223,107.8778,107.9713,10980.0
2019-09-25 13:45:00,126.99,127.12,126.96,127.1,23464.0,107.9713,108.0818,107.9458,108.0648,23464.0
2019-09-25 13:50:00,127.09,127.23,127.06,127.19,22883.0,108.0563,108.1754,108.0308,108.1413,22883.0
2019-09-25 13:55:00,127.21,127.32,127.18,127.32,46281.0,108.1583,108.2519,108.1328,108.2519,46281.0
2019-09-25 14:00:00,127.31,127.43,127.2,127.4,48497.0,108.2434,108.3454,108.1498,108.3199,48497.0
2019-09-25 14:05:00,127.42,127.54,127.38,127.46,18070.0,108.3369,108.4389,108.3029,108.3709,18070.0
2019-09-25 14:10:00,127.46,127.6,127.46,127.53,22905.0,108.3709,108.4899,108.3709,108.4304,22905.0
2019-09-25 14:15:00,127.54,127.56,127.45,127.54,8372.0,108.4389,108.4559,108.3624,108.4389,8372.0
2019-09-25 14:20:00,127.55,127.6,127.48,127.57,19813.0,108.4474,108.4899,108.3879,108.4644,19813.0
2019-09-25 14:25:00,127.57,127.59,127.47,127.48,19712.0,108.4644,108.4814,108.3794,108.3879,19712.0
2019-09-25 14:30:00,127.48,127.71,127.45,127.64,26161.0,108.3879,108.5835,108.3624,108.5239,26161.0
2019-09-25 14:35:00,127.64,127.68,127.6,127.67,17010.0,108.5239,108.558,108.4899,108.5495,17010.0
2019-09-25 14:40:00,127.67,127.85,127.67,127.82,22174.0,108.5495,108.7025,108.5495,108.677,22174.0
2019-09-25 14:45:00,127.85,127.92,127.78,127.85,21668.0,108.7025,108.762,108.643,108.7025,21668.0
2019-09-25 14:50:00,127.86,127.95,127.82,127.91,26281.0,108.711,108.7875,108.677,108.7535,26281.0
2019-09-25 14:55:00,127.91,127.98,127.87,127.96,17974.0,108.7535,108.813,108.7195,108.796,17974.0
2019-09-25 15:00:00,127.96,128.02,127.92,128.0,29774.0,108.796,108.847,108.762,108.83,29774.0
2019-09-25 15:05:00,128.0,128.18,127.95,128.1,19873.0,108.83,108.9831,108.7875,108.9151,19873.0
2019-09-25 15:10:00,128.11,128.24,128.11,128.19,47351.0,108.9236,109.0341,108.9236,108.9916,47351.0
2019-09-25 15:15:00,128.2,128.22,128.08,128.21,51065.0,109.0001,109.0171,108.8981,109.0086,51065.0
2019-09-25 15:20:00,128.21,128.32,128.19,128.31,58348.0,109.0086,109.1021,108.9916,109.0936,58348.0
2019-09-25 15:25:00,128.31,128.33,128.18,128.18,47064.0,109.0936,109.1106,108.9831,108.9831,47064.0
2019-09-25 15:30:00,128.19,128.19,128.06,128.18,40263.0,108.9916,108.9916,108.881,108.9831,40263.0
2019-09-25 15:35:00,128.19,128.19,128.05,128.14,39788.0,108.9916,108.9916,108.8725,108.9491,39788.0
2019-09-25 15:40:00,128.15,128.17,128.07,128.17,32022.0,108.9576,108.9746,108.8895,108.9746,32022.0
2019-09-25 15:45:00,128.17,128.22,128.09,128.15,53779.0,108.9746,109.0171,108.9066,108.9576,53779.0
2019-09-25 15:50:00,128.15,128.28,127.86,127.86,85271.0,108.9576,109.0681,108.711,108.711,85271.0
2019-09-25 15:55:00,127.85,127.85,127.6,127.74,268836.0,108.7025,108.7025,108.4899,108.609,268836.0
2019-09-26 09:30:00,128.28,128.36,127.81,127.81,46338.0,109.0681,109.1361,108.6685,108.6685,46338.0
2019-09-26 09:35:00,127.76,127.87,127.63,127.75,13978.0,108.626,108.7195,108.5154,108.6175,13978.0
2019-09-26 09:40:00,127.66,127.7,127.47,127.68,9079.0,108.541,108.575,108.3794,108.558,9079.0
2019-09-26 09:45:00,127.74,127.8,127.51,127.63,12209.0,108.609,108.66,108.4134,108.5154,12209.0
2019-09-26 09:50:00,127.61,127.61,127.35,127.49,29770.0,108.4984,108.4984,108.2774,108.3964,29770.0
2019-09-26 09:55:00,127.4,127.51,127.23,127.45,16038.0,108.3199,108.4134,108.1754,108.3624,16038.0
2019-09-26 10:00:00,127.52,127.68,127.43,127.68,18673.0,108.4219,108.558,108.3454,108.558,18673.0
2019-09-26 10:05:00,127.7,127.72,127.42,127.47,9910.0,108.575,108.592,108.3369,108.3794,9910.0
2019-09-26 10:10:00,127.46,127.54,127.34,127.37,10595.0,108.3709,108.4389,108.2689,108.2944,10595.0
2019-09-26 10:15:00,127.37,127.39,127.03,127.03,17693.0,108.2944,108.3114,108.0053,108.0053,17693.0
2019-09-26 10:20:00,127.03,127.3,127.02,127.22,14284.0,108.0053,108.2349,107.9968,108.1668,14284.0
2019-09-26 10:25:00,127.23,127.7,127.18,127.67,21972.0,108.1754,108.575,108.1328,108.5495,21972.0
2019-09-26 10:30:00,127.67,127.8,127.63,127.73,11300.0,108.5495,108.66,108.5154,108.6005,11300.0
2019-09-26 10:35:00,127.71,127.95,127.7,127.92,10137.0,108.5835,108.7875,108.575,108.762,10137.0
2019-09-26 10:40:00,127.92,128.0,127.78,127.97,13745.0,108.762,108.83,108.643,108.8045,13745.0
2019-09-26 10:45:00,127.96,128.22,127.92,128.17,7826.0,108.796,109.0171,108.762,108.9746,7826.0
2019-09-26 10:50:00,128.16,128.22,128.06,128.12,13362.0,108.9661,109.0171,108.881,108.9321,13362.0
2019-09-26 10:55:00,128.12,128.22,127.36,127.65,27825.0,108.9321,109.0171,108.2859,108.5324,27825.0
2019-09-26 11:00:00,127.63,127.63,126.93,127.12,25251.0,108.5154,108.5154,107.9203,108.0818,25251.0
2019-09-26 11:05:00,127.12,127.34,127.05,127.15,17801.0,108.0818,108.2689,108.0223,108.1073,17801.0
2019-09-26 11:10:00,127.2,127.24,127.1,127.16,8015.0,108.1498,108.1839,108.0648,108.1158,8015.0
2019-09-26 11:15:00,127.17,127.19,126.72,126.81,15743.0,108.1243,108.1413,107.7417,107.8183,15743.0
2019-09-26 11:20:00,126.83,126.85,126.64,126.75,14936.0,107.8353,107.8523,107.6737,107.7672,14936.0
2019-09-26 11:25:00,126.74,126.98,126.67,126.94,15413.0,107.7587,107.9628,107.6992,107.9288,15413.0
2019-09-26 11:30:00,126.95,127.15,126.89,127.15,14894.0,107.9373,108.1073,107.8863,108.1073,14894.0
2019-09-26 11:35:00,127.13,127.41,127.13,127.39,8139.0,108.0903,108.3284,108.0903,108.3114,8139.0
2019-09-26 11:40:00,127.39,127.39,127.2,127.29,6926.0,108.3114,108.3114,108.1498,108.2264,6926.0
2019-09-26 11:45:00,127.3,127.3,127.03,127.12,12818.0,108.2349,108.2349,108.0053,108.0818,12818.0
2019-09-26 11:50:00,127.17,127.17,127.0,127.1,7678.0,108.1243,108.1243,107.9798,108.0648,7678.0
2019-09-26 11:55:00,127.1,127.22,127.05,127.18,13244.0,108.0648,108.1668,108.0223,108.1328,13244.0
2019-09-26 12:00:00,127.18,127.49,127.04,127.47,20279.0,108.1328,108.3964,108.0138,108.3794,20279.0
2019-09-26 12:05:00,127.47,127.6,127.44,127.58,10461.0,108.3794,108.4899,108.3539,108.4729,10461.0
2019-09-26 12:10:00,127.54,127.58,127.43,127.55,7481.0,108.4389,108.4729,108.3454,108.4474,7481.0
2019-09-26 12:15:00,127.57,127.68,127.5,127.56,11856.0,108.4644,108.558,108.4049,108.4559,11856.0
2019-09-26 12:20:00,127.56,127.59,127.47,127.51,8794.0,108.4559,108.4814,108.3794,108.4134,8794.0
2019-09-26 12:25:00,127.52,127.87,127.47,127.73,24035.0,108.4219,108.7195,108.3794,108.6005,24035.0
2019-09-26 12:30:00,127.71,127.73,127.6,127.64,7601.0,108.5835,108.6005,108.4899,108.5239,7601.0
2019-09-26 12:35:00,127.64,127.72,127.58,127.7,21552.0,108.5239,108.592,108.4729,108.575,21552.0
2019-09-26 12:40:00,127.7,127.73,127.55,127.55,11809.0,108.575,108.6005,108.4474,108.4474,11809.0
2019-09-26 12:45:00,127.53,127.63,127.5,127.61,11821.0,108.4304,108.5154,108.4049,108.4984,11821.0
2019-09-26 12:50:00,127.6,127.6,127.35,127.44,11485.0,108.4899,108.4899,108.2774,108.3539,11485.0
2019-09-26 12:55:00,127.44,127.45,127.32,127.41,10821.0,108.3539,108.3624,108.2519,108.3284,10821.0
2019-09-26 13:00:00,127.44,127.52,127.42,127.47,8964.0,108.3539,108.4219,108.3369,108.3794,8964.0
2019-09-26 13:05:00,127.47,127.58,127.47,127.51,5415.0,108.3794,108.4729,108.3794,108.4134,5415.0
2019-09-26 13:10:00,127.52,127.54,127.32,127.34,11671.0,108.4219,108.4389,108.2519,108.2689,11671.0
2019-09-26 13:15:00,127.33,127.33,127.16,127.17,25799.0,108.2604,108.2604,108.1158,108.1243,25799.0
2019-09-26 13:20:00,127.16,127.35,127.16,127.31,43937.0,108.1158,108.2774,108.1158,108.2434,43937.0
2019-09-26 13:25:00,127.28,127.38,127.27,127.37,9319.0,108.2179,108.3029,108.2094,108.2944,9319.0
2019-09-26 13:30:00,127.38,127.5,127.36,127.44,10514.0,108.3029,108.4049,108.2859,108.3539,10514.0
2019-09-26 13:35:00,127.42,127.74,127.39,127.61,39341.0,108.3369,108.609,108.3114,108.4984,39341.0
2019-09-26 13:40:00,127.62,127.63,127.54,127.61,12141.0,108.5069,108.5154,108.4389,108.4984,12141.0
2019-09-26 13:45:00,127.63,127.71,127.61,127.66,9973.0,108.5154,108.5835,108.4984,108.541,9973.0
2019-09-26 13:50:00,127.68,127.73,127.64,127.73,13139.0,108.558,108.6005,108.5239,108.6005,13139.0
2019-09-26 13:55:00,127.73,127.79,127.68,127.78,19125.0,108.6005,108.6515,108.558,108.643,19125.0
2019-09-26 14:00:00,127.8,127.98,127.8,127.95,17257.0,108.66,108.813,108.66,108.7875,17257.0
2019-09-26 14:05:00,127.93,128.2,127.92,128.16,17499.0,108.7705,109.0001,108.762,108.9661,17499.0
2019-09-26 14:10:00,128.17,128.22,127.99,128.0,10451.0,108.9746,109.0171,108.8215,108.83,10451.0
2019-09-26 14:15:00,128.0,128.19,127.96,128.0,19535.0,108.83,108.9916,108.796,108.83,19535.0
2019-09-26 14:20:00,128.02,128.24,128.02,128.16,12061.0,108.847,109.0341,108.847,108.9661,12061.0
2019-09-26 14:25:00,128.16,128.18,128.05,128.15,11129.0,108.9661,108.9831,108.8725,108.9576,11129.0
2019-09-26 14:30:00,128.15,128.25,128.12,128.18,7760.0,108.9576,109.0426,108.9321,108.9831,7760.0
2019-09-26 14:35:00,128.18,128.19,128.1,128.16,9820.0,108.9831,108.9916,108.9151,108.9661,9820.0
2019-09-26 14:40:00,128.16,128.25,128.16,128.19,9963.0,108.9661,109.0426,108.9661,108.9916,9963.0
2019-09-26 14:45:00,128.19,128.3,128.15,128.23,20896.0,108.9916,109.0851,108.9576,109.0256,20896.0
2019-09-26 14:50:00,128.23,128.23,127.99,128.05,20025.0,109.0256,109.0256,108.8215,108.8725,20025.0
2019-09-26 14:55:00,128.06,128.1,127.9,127.97,15015.0,108.881,108.9151,108.745,108.8045,15015.0
2019-09-26 15:00:00,127.97,128.24,127.97,128.19,27132.0,108.8045,109.0341,108.8045,108.9916,27132.0
2019-09-26 15:05:00,128.19,128.25,128.13,128.24,38212.0,108.9916,109.0426,108.9406,109.0341,38212.0
2019-09-26 15:10:00,128.23,128.33,128.18,128.22,19503.0,109.0256,109.1106,108.9831,109.0171,19503.0
2019-09-26 15:15:00,128.22,128.3,128.15,128.3,21330.0,109.0171,109.0851,108.9576,109.0851,21330.0
2019-09-26 15:20:00,128.3,128.37,128.27,128.31,20483.0,109.0851,109.1446,109.0596,109.0936,20483.0
2019-09-26 15:25:00,128.33,128.67,128.26,128.44,45491.0,109.1106,109.3997,109.0511,109.2041,45491.0
2019-09-26 15:30:00,128.47,128.65,128.41,128.55,22476.0,109.2296,109.3827,109.1786,109.2977,22476.0
2019-09-26 15:35:00,128.55,128.58,128.4,128.4,14086.0,109.2977,109.3232,109.1701,109.1701,14086.0
2019-09-26 15:40:00,128.39,128.41,128.35,128.37,49629.0,109.1616,109.1786,109.1276,109.1446,49629.0
2019-09-26 15:45:00,128.34,128.38,128.19,128.23,27631.0,109.1191,109.1531,108.9916,109.0256,27631.0
2019-09-26 15:50:00,128.19,128.26,128.02,128.1,85615.0,108.9916,109.0511,108.847,108.9151,85615.0
2019-09-26 15:55:00,128.09,128.24,127.71,128.18,343755.0,108.9066,109.0341,108.5835,108.9831,343755.0
2019-09-27 09:30:00,128.96,129.52,128.51,128.94,155050.0,109.6463,110.1224,109.2637,109.6293,155050.0
2019-09-27 09:35:00,128.94,129.32,128.91,129.16,100724.0,109.6293,109.9523,109.6037,109.8163,100724.0
2019-09-27 09:40:00,129.13,129.13,128.82,128.82,35725.0,109.7908,109.7908,109.5272,109.5272,35725.0
2019-09-27 09:45:00,128.9,129.1,128.8,128.98,25679.0,109.5952,109.7653,109.5102,109.6633,25679.0
2019-09-27 09:50:00,128.99,129.0,128.27,128.28,38386.0,109.6718,109.6803,109.0596,109.0681,38386.0
2019-09-27 09:55:00,128.28,128.32,128.0,128.18,68715.0,109.0681,109.1021,108.83,108.9831,68715.0
2019-09-27 10:00:00,128.18,128.35,127.97,127.98,51707.0,108.9831,109.1276,108.8045,108.813,51707.0
2019-09-27 10:05:00,127.99,128.44,127.89,128.38,44926.0,108.8215,109.2041,108.7365,109.1531,44926.0
2019-09-27 10:10:00,128.4,128.7,128.3,128.61,47846.0,109.1701,109.4252,109.0851,109.3487,47846.0
2019-09-27 10:15:00,128.62,128.84,128.5,128.83,100554.0,109.3572,109.5442,109.2551,109.5357,100554.0
2019-09-27 10:20:00,128.83,128.94,128.83,128.94,33475.0,109.5357,109.6293,109.5357,109.6293,33475.0
2019-09-27 10:25:00,128.94,129.18,128.88,129.17,40491.0,109.6293,109.8333,109.5782,109.8248,40491.0
2019-09-27 10:30:00,129.17,129.29,129.09,129.13,67877.0,109.8248,109.9268,109.7568,109.7908,67877.0
2019-09-27 10:35:00,129.12,129.34,129.05,129.27,62870.0,109.7823,109.9693,109.7228,109.9098,62870.0
2019-09-27 10:40:00,129.28,129.38,129.22,129.37,30095.0,109.9183,110.0034,109.8673,109.9949,30095.0
2019-09-27 10:45:00,129.37,129.43,129.28,129.35,41647.0,109.9949,110.0459,109.9183,109.9778,41647.0
2019-09-27 10:50:00,129.36,129.36,129.22,129.28,24534.0,109.9864,109.9864,109.8673,109.9183,24534.0
2019-09-27 10:55:00,129.27,129.39,129.19,129.36,29491.0,109.9098,110.0119,109.8418,109.9864,29491.0
2019-09-27 11:00:00,129.34,129.41,129.27,129.36,24337.0,109.9693,110.0289,109.9098,109.9864,24337.0
2019-09-27 11:05:00,129.36,129.39,129.3,129.39,21997.0,109.9864,110.0119,109.9353,110.0119,21997.0
2019-09-27 11:10:00,129.37,129.46,129.26,129.46,47019.0,109.9949,110.0714,109.9013,110.0714,47019.0
2019-09-27 11:15:00,129.45,129.53,129.33,129.49,87087.0,110.0629,110.1309,109.9608,110.0969,87087.0
2019-09-27 11:20:00,129.5,129.56,129.42,129.51,31023.0,110.1054,110.1564,110.0374,110.1139,31023.0
2019-09-27 11:25:00,129.53,129.55,129.47,129.52,40553.0,110.1309,110.1479,110.0799,110.1224,40553.0
2019-09-27 11:30:00,129.51,129.64,129.46,129.6,47899.0,110.1139,110.2244,110.0714,110.1904,47899.0
2019-09-27 11:35:00,129.6,129.61,127.79,128.29,181709.0,110.1904,110.1989,108.6515,109.0766,181709.0
2019-09-27 11:40:00,128.32,128.86,128.17,128.49,67552.0,109.1021,109.5612,108.9746,109.2466,67552.0
2019-09-27 11:45:00,128.46,128.77,128.43,128.64,43920.0,109.2211,109.4847,109.1956,109.3742,43920.0
2019-09-27 11:50:00,128.62,128.73,128.5,128.67,19710.0,109.3572,109.4507,109.2551,109.3997,19710.0
2019-09-27 11:55:00,128.68,129.57,128.68,129.18,35486.0,109.4082,110.1649,109.4082,109.8333,35486.0
2019-09-27 12:00:00,129.18,129.2,128.9,129.05,32095.0,109.8333,109.8503,109.5952,109.7228,32095.0
2019-09-27 12:05:00,129.06,129.26,128.98,129.23,30501.0,109.7313,109.9013,109.6633,109.8758,30501.0
2019-09-27 12:10:00,129.25,129.38,129.08,129.23,22972.0,109.8928,110.0034,109.7483,109.8758,22972.0
2019-09-27 12:15:00,129.21,129.35,128.75,128.79,23597.0,109.8588,109.9778,109.4677,109.5017,23597.0
2019-09-27 12:20:00,128.79,128.86,128.69,128.69,10850.0,109.5017,109.5612,109.4167,109.4167,10850.0
2019-09-27 12:25:00,128.67,128.83,128.64,128.8,13341.0,109.3997,109.5357,109.3742,109.5102,13341.0
2019-09-27 12:30:00,128.79,128.79,128.61,128.72,24250.0,109.5017,109.5017,109.3487,109.4422,24250.0
2019-09-27 12:35:00,128.71,128.83,128.69,128.81,10054.0,109.4337,109.5357,109.4167,109.5187,10054.0
2019-09-27 12:40:00,128.83,128.97,128.65,128.66,17420.0,109.5357,109.6548,109.3827,109.3912,17420.0
2019-09-27 12:45:00,128.66,128.7,128.45,128.47,19659.0,109.3912,109.4252,109.2126,109.2296,19659.0
2019-09-27 12:50:00,128.45,128.65,128.35,128.36,12674.0,109.2126,109.3827,109.1276,109.1361,12674.0
2019-09-27 12:55:00,128.37,128.47,127.77,127.79,103416.0,109.1446,109.2296,108.6345,108.6515,103416.0
2019-09-27 13:00:00,127.76,127.98,127.67,127.96,37064.0,108.626,108.813,108.5495,108.796,37064.0
2019-09-27 13:05:00,127.98,128.34,127.92,128.27,45582.0,108.813,109.1191,108.762,109.0596,45582.0
2019-09-27 13:10:00,128.29,128.38,128.29,128.36,44839.0,109.0766,109.1531,109.0766,109.1361,44839.0
2019-09-27 13:15:00,128.35,128.39,128.03,128.2,38561.0,109.1276,109.1616,108.8555,109.0001,38561.0
2019-09-27 13:20:00,128.2,128.26,128.01,128.09,32182.0,109.0001,109.0511,108.8385,108.9066,32182.0
2019-09-27 13:25:00,128.07,128.19,128.05,128.19,17098.0,108.8895,108.9916,108.8725,108.9916,17098.0
2019-09-27 13:30:00,128.18,128.2,127.99,128.06,45322.0,108.9831,109.0001,108.8215,108.881,45322.0
2019-09-27 13:35:00,128.03,128.09,127.92,128.0,12559.0,108.8555,108.9066,108.762,108.83,12559.0
2019-09-27 13:40:00,128.0,128.15,127.95,128.11,12612.0,108.83,108.9576,108.7875,108.9236,12612.0
2019-09-27 13:45:00,128.1,128.1,127.88,127.91,7509.0,108.9151,108.9151,108.728,108.7535,7509.0
2019-09-27 13:50:00,127.9,127.9,127.71,127.81,21446.0,108.745,108.745,108.5835,108.6685,21446.0
2019-09-27 13:55:00,127.78,127.91,127.78,127.87,9360.0,108.643,108.7535,108.643,108.7195,9360.0
2019-09-27 14:00:00,127.87,127.88,127.61,127.73,23017.0,108.7195,108.728,108.4984,108.6005,23017.0
2019-09-27 14:05:00,127.71,127.74,127.52,127.54,29923.0,108.5835,108.609,108.4219,108.4389,29923.0
2019-09-27 14:10:00,127.52,127.53,127.28,127.46,25924.0,108.4219,108.4304,108.2179,108.3709,25924.0
2019-09-27 14:15:00,127.45,127.49,127.21,127.25,26519.0,108.3624,108.3964,108.1583,108.1924,26519.0
2019-09-27 14:20:00,127.25,127.37,126.91,126.92,76760.0,108.1924,108.2944,107.9033,107.9118,76760.0
2019-09-27 14:25:00,126.95,127.04,126.77,126.91,40278.0,107.9373,108.0138,107.7842,107.9033,40278.0
2019-09-27 14:30:00,126.88,126.98,126.85,126.9,23248.0,107.8778,107.9628,107.8523,107.8948,23248.0
2019-09-27 14:35:00,126.89,127.12,126.89,126.94,46956.0,107.8863,108.0818,107.8863,107.9288,46956.0
2019-09-27 14:40:00,126.94,127.01,126.84,126.84,20689.0,107.9288,107.9883,107.8438,107.8438,20689.0
2019-09-27 14:45:00,126.88,126.92,126.36,126.36,67027.0,107.8778,107.9118,107.4356,107.4356,67027.0
2019-09-27 14:50:00,126.35,126.38,126.13,126.34,30900.0,107.4271,107.4527,107.2401,107.4186,30900.0
2019-09-27 14:55:00,126.34,126.36,126.13,126.15,72465.0,107.4186,107.4356,107.2401,107.2571,72465.0
2019-09-27 15:00:00,126.16,126.33,126.11,126.17,107576.0,107.2656,107.4101,107.2231,107.2741,107576.0
2019-09-27 15:05:00,126.17,126.22,125.86,125.96,49837.0,107.2741,107.3166,107.0105,107.0956,49837.0
2019-09-27 15:10:00,125.98,126.11,125.97,126.11,38410.0,107.1126,107.2231,107.1041,107.2231,38410.0
2019-09-27 15:15:00,126.1,126.6,126.06,126.55,45338.0,107.2146,107.6397,107.1806,107.5972,45338.0
2019-09-27 15:20:00,126.53,126.75,126.52,126.71,28278.0,107.5802,107.7672,107.5717,107.7332,28278.0
2019-09-27 15:25:00,126.73,126.8,126.59,126.61,60711.0,107.7502,107.8097,107.6312,107.6482,60711.0
2019-09-27 15:30:00,126.59,127.09,126.58,127.05,43709.0,107.6312,108.0563,107.6227,108.0223,43709.0
2019-09-27 15:35:00,127.08,127.12,126.87,126.99,59634.0,108.0478,108.0818,107.8693,107.9713,59634.0
2019-09-27 15:40:00,126.98,127.04,126.9,126.98,33530.0,107.9628,108.0138,107.8948,107.9628,33530.0
2019-09-27 15:45:00,126.99,127.08,126.97,127.06,43499.0,107.9713,108.0478,107.9543,108.0308,43499.0
2019-09-27 15:50:00,127.05,127.33,127.04,127.18,105618.0,108.0223,108.2604,108.0138,108.1328,105618.0
2019-09-27 15:55:00,127.18,127.21,126.98,127.14,199670.0,108.1328,108.1583,107.9628,108.0988,199670.0
2019-09-30 09:30:00,127.69,128.23,127.57,128.23,106135.0,108.5665,109.0256,108.4644,109.0256,106135.0
2019-09-30 09:35:00,128.24,128.48,128.03,128.3,49581.0,109.0341,109.2381,108.8555,109.0851,49581.0
2019-09-30 09:40:00,128.31,128.43,128.0,128.11,32432.0,109.0936,109.1956,108.83,108.9236,32432.0
2019-09-30 09:45:00,128.16,128.24,127.85,128.19,25878.0,108.9661,109.0341,108.7025,108.9916,25878.0
2019-09-30 09:50:00,128.19,128.47,128.14,128.26,25800.0,108.9916,109.2296,108.9491,109.0511,25800.0
2019-09-30 09:55:00,128.27,128.38,128.09,128.21,28150.0,109.0596,109.1531,108.9066,109.0086,28150.0
2019-09-30 10:00:00,128.15,128.24,127.91,127.91,26000.0,108.9576,109.0341,108.7535,108.7535,26000.0
2019-09-30 10:05:00,127.93,128.08,127.91,128.07,13532.0,108.7705,108.8981,108.7535,108.8895,13532.0
2019-09-30 10:10:00,128.05,128.3,128.02,128.3,21892.0,108.8725,109.0851,108.847,109.0851,21892.0
2019-09-30 10:15:00,128.3,128.46,128.22,128.22,18985.0,109.0851,109.2211,109.0171,109.0171,18985.0
2019-09-30 10:20:00,128.22,128.24,128.05,128.2,14985.0,109.0171,109.0341,108.8725,109.0001,14985.0
2019-09-30 10:25:00,128.2,128.31,128.17,128.22,10170.0,109.0001,109.0936,108.9746,109.0171,10170.0
2019-09-30 10:30:00,128.22,128.33,128.15,128.19,11025.0,109.0171,109.1106,108.9576,108.9916,11025.0
2019-09-30 10:35:00,128.19,128.24,128.13,128.19,14392.0,108.9916,109.0341,108.9406,108.9916,14392.0
2019-09-30 10:40:00,128.16,128.25,128.01,128.04,11020.0,108.9661,109.0426,108.8385,108.864,11020.0
2019-09-30 10:45:00,127.99,128.13,127.95,128.08,10721.0,108.8215,108.9406,108.7875,108.8981,10721.0
2019-09-30 10:50:00,128.06,128.23,128.02,128.22,12302.0,108.881,109.0256,108.847,109.0171,12302.0
2019-09-30 10:55:00,128.24,128.28,128.16,128.18,12228.0,109.0341,109.0681,108.9661,108.9831,12228.0
2019-09-30 11:00:00,128.2,128.35,127.95,127.95,22659.0,109.0001,109.1276,108.7875,108.7875,22659.0
2019-09-30 11:05:00,128.0,128.08,127.92,128.07,22455.0,108.83,108.8981,108.762,108.8895,22455.0
2019-09-30 11:10:00,128.09,128.15,127.99,128.03,11036.0,108.9066,108.9576,108.8215,108.8555,11036.0
2019-09-30 11:15:00,128.02,128.3,128.0,128.18,7655.0,108.847,109.0851,108.83,108.9831,7655.0
2019-09-30 11:20:00,128.16,128.4,128.15,128.4,16234.0,108.9661,109.1701,108.9576,109.1701,16234.0
2019-09-30 11:25:00,128.41,128.53,128.41,128.53,21229.0,109.1786,109.2807,109.1786,109.2807,21229.0
2019-09-30 11:30:00,128.52,128.54,128.39,128.43,14689.0,109.2722,109.2892,109.1616,109.1956,14689.0
2019-09-30 11:35:00,128.4,128.44,128.35,128.41,12111.0,109.1701,109.2041,109.1276,109.1786,12111.0
2019-09-30 11:40:00,128.43,128.58,128.42,128.44,16266.0,109.1956,109.3232,109.1871,109.2041,16266.0
2019-09-30 11:45:00,128.43,128.53,128.43,128.47,18484.0,109.1956,109.2807,109.1956,109.2296,18484.0
2019-09-30 11:50:00,128.48,128.59,128.48,128.5,8374.0,109.2381,109.3317,109.2381,109.2551,8374.0
2019-09-30 11:55:00,128.48,128.65,128.48,128.61,12001.0,109.2381,109.3827,109.2381,109.3487,12001.0
2019-09-30 12:00:00,128.61,128.74,128.53,128.58,21985.0,109.3487,109.4592,109.2807,109.3232,21985.0
2019-09-30 12:05:00,128.58,128.62,128.5,128.6,9641.0,109.3232,109.3572,109.2551,109.3402,9641.0
2019-09-30 12:10:00,128.62,128.86,128.61,128.83,16182.0,109.3572,109.5612,109.3487,109.5357,16182.0
2019-09-30 12:15:00,128.83,128.9,128.78,128.87,9210.0,109.5357,109.5952,109.4932,109.5697,9210.0
2019-09-30 12:20:00,128.87,128.91,128.79,128.88,11785.0,109.5697,109.6037,109.5017,109.5782,11785.0
2019-09-30 12:25:00,128.9,128.99,128.87,128.97,15269.0,109.5952,109.6718,109.5697,109.6548,15269.0
2019-09-30 12:30:00,128.97,129.02,128.95,128.95,10689.0,109.6548,109.6973,109.6378,109.6378,10689.0
2019-09-30 12:35:00,128.95,129.01,128.93,128.95,65543.0,109.6378,109.6888,109.6207,109.6378,65543.0
2019-09-30 12:40:00,128.98,129.23,128.98,129.19,17266.0,109.6633,109.8758,109.6633,109.8418,17266.0
2019-09-30 12:45:00,129.21,129.22,129.12,129.17,19447.0,109.8588,109.8673,109.7823,109.8248,19447.0
2019-09-30 12:50:00,129.16,129.19,128.99,129.01,10222.0,109.8163,109.8418,109.6718,109.6888,10222.0
2019-09-30 12:55:00,129.02,129.08,128.9,128.99,44830.0,109.6973,109.7483,109.5952,109.6718,44830.0
2019-09-30 13:00:00,128.99,129.17,128.99,129.15,12993.0,109.6718,109.8248,109.6718,109.8078,12993.0
2019-09-30 13:05:00,129.15,129.16,129.03,129.04,6565.0,109.8078,109.8163,109.7058,109.7143,6565.0
2019-09-30 13:10:00,129.05,129.23,129.05,129.18,35246.0,109.7228,109.8758,109.7228,109.8333,35246.0
2019-09-30 13:15:00,129.17,129.19,129.05,129.07,20570.0,109.8248,109.8418,109.7228,109.7398,20570.0
2019-09-30 13:20:00,129.15,129.17,129.08,129.09,10107.0,109.8078,109.8248,109.7483,109.7568,10107.0
2019-09-30 13:25:00,129.05,129.05,128.97,128.98,19706.0,109.7228,109.7228,109.6548,109.6633,19706.0
2019-09-30 13:30:00,128.99,129.07,128.99,129.04,19924.0,109.6718,109.7398,109.6718,109.7143,19924.0
2019-09-30 13:35:00,129.03,129.04,128.94,128.99,33157.0,109.7058,109.7143,109.6293,109.6718,33157.0
2019-09-30 13:40:00,128.99,129.07,128.99,129.0,11921.0,109.6718,109.7398,109.6718,109.6803,11921.0
2019-09-30 13:45:00,128.98,129.15,128.95,129.14,10877.0,109.6633,109.8078,109.6378,109.7993,10877.0
2019-09-30 13:50:00,129.14,129.19,129.11,129.14,11108.0,109.7993,109.8418,109.7738,109.7993,11108.0
2019-09-30 13:55:00,129.14,129.21,129.08,129.14,10701.0,109.7993,109.8588,109.7483,109.7993,10701.0
2019-09-30 14:00:00,129.15,129.21,129.13,129.19,11381.0,109.8078,109.8588,109.7908,109.8418,11381.0
2019-09-30 14:05:00,129.21,129.27,129.18,129.26,11603.0,109.8588,109.9098,109.8333,109.9013,11603.0
2019-09-30 14:10:00,129.26,129.27,129.16,129.2,14649.0,109.9013,109.9098,109.8163,109.8503,14649.0
2019-09-30 14:15:00,129.21,129.27,129.19,129.19,10618.0,109.8588,109.9098,109.8418,109.8418,10618.0
2019-09-30 14:20:00,129.19,129.19,129.12,129.14,11970.0,109.8418,109.8418,109.7823,109.7993,11970.0
2019-09-30 14:25:00,129.13,129.22,129.08,129.21,80657.0,109.7908,109.8673,109.7483,109.8588,80657.0
2019-09-30 14:30:00,129.22,129.29,129.18,129.28,11958.0,109.8673,109.9268,109.8333,109.9183,11958.0
2019-09-30 14:35:00,129.28,129.28,129.05,129.06,23468.0,109.9183,109.9183,109.7228,109.7313,23468.0
2019-09-30 14:40:00,129.06,129.19,128.99,129.19,26609.0,109.7313,109.8418,109.6718,109.8418,26609.0
2019-09-30 14:45:00,129.18,129.24,129.16,129.24,14332.0,109.8333,109.8843,109.8163,109.8843,14332.0
2019-09-30 14:50:00,129.23,129.31,129.18,129.21,20687.0,109.8758,109.9438,109.8333,109.8588,20687.0
2019-09-30 14:55:00,129.21,129.22,129.04,129.04,17411.0,109.8588,109.8673,109.7143,109.7143,17411.0
2019-09-30 15:00:00,129.06,129.11,128.93,128.93,19998.0,109.7313,109.7738,109.6207,109.6207,19998.0
2019-09-30 15:05:00,128.92,129.06,128.92,128.98,27821.0,109.6122,109.7313,109.6122,109.6633,27821.0
2019-09-30 15:10:00,128.99,129.05,128.95,129.05,25596.0,109.6718,109.7228,109.6378,109.7228,25596.0
2019-09-30 15:15:00,129.04,129.14,129.01,129.13,24454.0,109.7143,109.7993,109.6888,109.7908,24454.0
2019-09-30 15:20:00,129.13,129.2,129.09,129.16,42755.0,109.7908,109.8503,109.7568,109.8163,42755.0
2019-09-30 15:25:00,129.14,129.16,128.97,129.02,24864.0,109.7993,109.8163,109.6548,109.6973,24864.0
2019-09-30 15:30:00,129.01,129.02,128.74,128.77,48031.0,109.6888,109.6973,109.4592,109.4847,48031.0
2019-09-30 15:35:00,128.76,128.85,128.72,128.85,41265.0,109.4762,109.5527,109.4422,109.5527,41265.0
2019-09-30 15:40:00,128.86,128.91,128.81,128.9,38446.0,109.5612,109.6037,109.5187,109.5952,38446.0
2019-09-30 15:45:00,128.91,129.07,128.71,128.85,71906.0,109.6037,109.7398,109.4337,109.5527,71906.0
2019-09-30 15:50:00,128.81,129.07,128.8,128.92,66129.0,109.5187,109.7398,109.5102,109.6122,66129.0
2019-09-30 15:55:00,128.94,129.4,128.91,129.24,431772.0,109.6293,110.0204,109.6037,109.8843,431772.0
2019-10-01 09:30:00,130.0,130.69,129.99,130.45,90096.0,110.5305,111.1172,110.522,110.9131,90096.0
2019-10-01 09:35:00,130.44,130.9,130.29,130.9,30407.0,110.9046,111.2957,110.7771,111.2957,30407.0
2019-10-01 09:40:00,130.9,131.4,130.84,131.28,56484.0,111.2957,111.7208,111.2447,111.6188,56484.0
2019-10-01 09:45:00,131.34,131.8,131.34,131.72,43504.0,111.6698,112.0609,111.6698,111.9929,43504.0
2019-10-01 09:50:00,131.7,131.74,131.32,131.38,64550.0,111.9759,112.0099,111.6528,111.7038,64550.0
2019-10-01 09:55:00,131.38,131.5,131.14,131.28,58677.0,111.7038,111.8059,111.4998,111.6188,58677.0
2019-10-01 10:00:00,131.24,131.24,130.51,130.57,58625.0,111.5848,111.5848,110.9641,111.0151,58625.0
2019-10-01 10:05:00,130.55,130.59,130.14,130.21,64936.0,110.9981,111.0321,110.6495,110.709,64936.0
2019-10-01 10:10:00,130.19,130.36,130.05,130.11,49578.0,110.692,110.8366,110.573,110.624,49578.0
2019-10-01 10:15:00,130.15,130.32,130.12,130.12,29531.0,110.658,110.8026,110.6325,110.6325,29531.0
2019-10-01 10:20:00,130.12,130.29,129.96,130.29,45553.0,110.6325,110.7771,110.4965,110.7771,45553.0
2019-10-01 10:25:00,130.3,130.6,130.18,130.6,36551.0,110.7856,111.0406,110.6835,111.0406,36551.0
2019-10-01 10:30:00,130.6,130.63,130.2,130.24,88107.0,111.0406,111.0661,110.7005,110.7346,88107.0
2019-10-01 10:35:00,130.23,130.23,129.89,130.08,42414.0,110.7261,110.7261,110.437,110.5985,42414.0
2019-10-01 10:40:00,130.14,130.16,129.67,129.78,84169.0,110.6495,110.6665,110.2499,110.3434,84169.0
2019-10-01 10:45:00,129.79,129.96,129.49,129.49,72322.0,110.352,110.4965,110.0969,110.0969,72322.0
2019-10-01 10:50:00,129.49,129.63,129.37,129.52,29157.0,110.0969,110.2159,109.9949,110.1224,29157.0
2019-10-01 10:55:00,129.44,129.5,129.22,129.3,35503.0,110.0544,110.1054,109.8673,109.9353,35503.0
2019-10-01 11:00:00,129.27,129.29,128.68,128.79,79114.0,109.9098,109.9268,109.4082,109.5017,79114.0
2019-10-01 11:05:00,128.8,128.85,128.72,128.78,46546.0,109.5102,109.5527,109.4422,109.4932,46546.0
2019-10-01 11:10:00,128.76,128.8,128.65,128.65,52307.0,109.4762,109.5102,109.3827,109.3827,52307.0
2019-10-01 11:15:00,128.64,128.77,128.52,128.67,38161.0,109.3742,109.4847,109.2722,109.3997,38161.0
2019-10-01 11:20:00,128.68,128.85,128.63,128.78,67360.0,109.4082,109.5527,109.3657,109.4932,67360.0
2019-10-01 11:25:00,128.77,128.96,128.74,128.91,26085.0,109.4847,109.6463,109.4592,109.6037,26085.0
2019-10-01 11:30:00,128.91,128.92,128.66,128.73,12755.0,109.6037,109.6122,109.3912,109.4507,12755.0
2019-10-01 11:35:00,128.75,128.76,128.49,128.58,20830.0,109.4677,109.4762,109.2466,109.3232,20830.0
2019-10-01 11:40:00,128.61,128.63,128.25,128.41,30077.0,109.3487,109.3657,109.0426,109.1786,30077.0
2019-10-01 11:45:00,128.42,128.46,128.03,128.05,25146.0,109.1871,109.2211,108.8555,108.8725,25146.0
2019-10-01 11:50:00,128.03,128.16,127.94,127.95,31953.0,108.8555,108.9661,108.779,108.7875,31953.0
2019-10-01 11:55:00,127.95,128.02,127.82,127.98,40067.0,108.7875,108.847,108.677,108.813,40067.0
2019-10-01 12:00:00,127.94,127.94,127.72,127.75,63036.0,108.779,108.779,108.592,108.6175,63036.0
2019-10-01 12:05:00,127.74,127.93,127.59,127.9,51308.0,108.609,108.7705,108.4814,108.745,51308.0
2019-10-01 12:10:00,127.9,127.9,127.71,127.82,22134.0,108.745,108.745,108.5835,108.677,22134.0
2019-10-01 12:15:00,127.81,128.08,127.8,128.05,38598.0,108.6685,108.8981,108.66,108.8725,38598.0
2019-10-01 12:20:00,128.05,128.27,127.95,128.01,25000.0,108.8725,109.0596,108.7875,108.8385,25000.0
2019-10-01 12:25:00,128.02,128.2,127.91,128.01,14149.0,108.847,109.0001,108.7535,108.8385,14149.0
2019-10-01 12:30:00,128.05,128.17,128.01,128.05,18446.0,108.8725,108.9746,108.8385,108.8725,18446.0
2019-10-01 12:35:00,128.04,128.28,128.01,128.07,15701.0,108.864,109.0681,108.8385,108.8895,15701.0
2019-10-01 12:40:00,128.08,128.3,128.08,128.17,22337.0,108.8981,109.0851,108.8981,108.9746,22337.0
2019-10-01 12:45:00,128.17,128.35,128.15,128.35,37735.0,108.9746,109.1276,108.9576,109.1276,37735.0
2019-10-01 12:50:00,128.34,128.42,128.21,128.23,53416.0,109.1191,109.1871,109.0086,109.0256,53416.0
2019-10-01 12:55:00,128.22,128.48,128.21,128.3,29588.0,109.0171,109.2381,109.0086,109.0851,29588.0
2019-10-01 13:00:00,128.3,128.42,128.22,128.38,62657.0,109.0851,109.1871,109.0171,109.1531,62657.0
2019-10-01 13:05:00,128.4,128.44,127.95,128.06,77605.0,109.1701,109.2041,108.7875,108.881,77605.0
2019-10-01 13:10:00,128.0,128.07,127.95,128.0,13533.0,108.83,108.8895,108.7875,108.83,13533.0
2019-10-01 13:15:00,128.0,128.11,127.95,128.08,19580.0,108.83,108.9236,108.7875,108.8981,19580.0
2019-10-01 13:20:00,128.09,128.16,127.94,127.94,63780.0,108.9066,108.9661,108.779,108.779,63780.0
2019-10-01 13:25:00,127.95,128.05,127.74,127.75,63195.0,108.7875,108.8725,108.609,108.6175,63195.0
2019-10-01 13:30:00,127.73,127.91,127.73,127.78,58322.0,108.6005,108.7535,108.6005,108.643,58322.0
2019-10-01 13:35:00,127.8,127.87,127.68,127.77,53694.0,108.66,108.7195,108.558,108.6345,53694.0
2019-10-01 13:40:00,127.78,127.99,127.76,127.95,16990.0,108.643,108.8215,108.626,108.7875,16990.0
2019-10-01 13:45:00,127.95,128.1,127.93,128.08,23951.0,108.7875,108.9151,108.7705,108.8981,23951.0
2019-10-01 13:50:00,128.1,128.13,127.95,128.02,27227.0,108.9151,108.9406,108.7875,108.847,27227.0
2019-10-01 13:55:00,128.01,128.05,127.98,128.02,44960.0,108.8385,108.8725,108.813,108.847,44960.0
2019-10-01 14:00:00,128.0,128.34,128.0,128.31,34931.0,108.83,109.1191,108.83,109.0936,34931.0
2019-10-01 14:05:00,128.31,128.31,128.13,128.14,29939.0,109.0936,109.0936,108.9406,108.9491,29939.0
2019-10-01 14:10:00,128.17,128.28,128.16,128.24,38688.0,108.9746,109.0681,108.9661,109.0341,38688.0
2019-10-01 14:15:00,128.25,128.28,128.16,128.28,20681.0,109.0426,109.0681,108.9661,109.0681,20681.0
2019-10-01 14:20:00,128.29,128.55,128.29,128.54,28225.0,109.0766,109.2977,109.0766,109.2892,28225.0
2019-10-01 14:25:00,128.57,128.64,128.49,128.64,39849.0,109.3147,109.3742,109.2466,109.3742,39849.0
2019-10-01 14:30:00,128.64,128.91,128.57,128.89,43318.0,109.3742,109.6037,109.3147,109.5867,43318.0
2019-10-01 14:35:00,128.92,128.93,128.74,128.83,25766.0,109.6122,109.6207,109.4592,109.5357,25766.0
2019-10-01 14:40:00,128.85,129.0,128.83,128.95,25681.0,109.5527,109.6803,109.5357,109.6378,25681.0
2019-10-01 14:45:00,128.95,129.0,128.82,128.94,49397.0,109.6378,109.6803,109.5272,109.6293,49397.0
2019-10-01 14:50:00,128.91,128.94,128.79,128.88,49091.0,109.6037,109.6293,109.5017,109.5782,49091.0
2019-10-01 14:55:00,128.89,128.9,128.72,128.82,36263.0,109.5867,109.5952,109.4422,109.5272,36263.0
2019-10-01 15:00:00,128.82,128.92,128.69,128.77,63350.0,109.5272,109.6122,109.4167,109.4847,63350.0
2019-10-01 15:05:00,128.77,128.94,128.76,128.84,40851.0,109.4847,109.6293,109.4762,109.5442,40851.0
2019-10-01 15:10:00,128.83,128.83,128.65,128.71,40365.0,109.5357,109.5357,109.3827,109.4337,40365.0
2019-10-01 15:15:00,128.71,128.8,128.64,128.68,42477.0,109.4337,109.5102,109.3742,109.4082,42477.0
2019-10-01 15:20:00,128.67,128.67,128.6,128.67,28661.0,109.3997,109.3997,109.3402,109.3997,28661.0
2019-10-01 15:25:00,128.68,128.86,128.68,128.84,18555.0,109.4082,109.5612,109.4082,109.5442,18555.0
2019-10-01 15:30:00,128.83,128.83,128.63,128.77,29238.0,109.5357,109.5357,109.3657,109.4847,29238.0
2019-10-01 15:35:00,128.77,128.78,128.65,128.73,42005.0,109.4847,109.4932,109.3827,109.4507,42005.0
2019-10-01 15:40:00,128.71,128.76,128.55,128.75,51187.0,109.4337,109.4762,109.2977,109.4677,51187.0
2019-10-01 15:45:00,128.75,128.86,128.57,128.66,73512.0,109.4677,109.5612,109.3147,109.3912,73512.0
2019-10-01 15:50:00,128.65,128.83,128.62,128.8,75186.0,109.3827,109.5357,109.3572,109.5102,75186.0
2019-10-01 15:55:00,128.79,128.88,128.51,128.59,190619.0,109.5017,109.5782,109.2637,109.3317,190619.0
2019-10-02 09:30:00,127.26,127.78,126.89,126.89,101128.0,108.2009,108.643,107.8863,107.8863,101128.0
2019-10-02 09:35:00,126.88,127.12,126.44,126.59,62886.0,107.8778,108.0818,107.5037,107.6312,62886.0
2019-10-02 09:40:00,126.55,126.98,126.55,126.94,48687.0,107.5972,107.9628,107.5972,107.9288,48687.0
2019-10-02 09:45:00,126.91,127.22,126.7,126.86,47317.0,107.9033,108.1668,107.7247,107.8608,47317.0
2019-10-02 09:50:00,126.84,126.84,126.48,126.66,87504.0,107.8438,107.8438,107.5377,107.6907,87504.0
2019-10-02 09:55:00,126.63,126.73,126.47,126.72,30832.0,107.6652,107.7502,107.5292,107.7417,30832.0
2019-10-02 10:00:00,126.71,126.71,126.22,126.45,50902.0,107.7332,107.7332,107.3166,107.5122,50902.0
2019-10-02 10:05:00,126.5,127.0,126.5,126.88,54995.0,107.5547,107.9798,107.5547,107.8778,54995.0
2019-10-02 10:10:00,126.86,127.2,126.82,127.08,37058.0,107.8608,108.1498,107.8268,108.0478,37058.0
2019-10-02 10:15:00,127.1,127.23,127.01,127.18,24284.0,108.0648,108.1754,107.9883,108.1328,24284.0
2019-10-02 10:20:00,127.15,127.39,126.98,127.26,39659.0,108.1073,108.3114,107.9628,108.2009,39659.0
2019-10-02 10:25:00,127.25,127.47,127.13,127.21,39561.0,108.1924,108.3794,108.0903,108.1583,39561.0
2019-10-02 10:30:00,127.2,127.2,126.65,126.79,77030.0,108.1498,108.1498,107.6822,107.8012,77030.0
2019-10-02 10:35:00,126.76,126.94,126.56,126.88,55129.0,107.7757,107.9288,107.6057,107.8778,55129.0
2019-10-02 10:40:00,126.91,127.02,126.62,126.63,74260.0,107.9033,107.9968,107.6567,107.6652,74260.0
2019-10-02 10:45:00,126.62,126.72,126.32,126.49,76001.0,107.6567,107.7417,107.4016,107.5462,76001.0
2019-10-02 10:50:00,126.48,127.07,126.45,127.07,51373.0,107.5377,108.0393,107.5122,108.0393,51373.0
2019-10-02 10:55:00,127.07,127.58,126.91,127.33,73351.0,108.0393,108.4729,107.9033,108.2604,73351.0
2019-10-02 11:00:00,127.33,127.53,127.25,127.36,45533.0,108.2604,108.4304,108.1924,108.2859,45533.0
2019-10-02 11:05:00,127.37,127.42,127.13,127.24,37801.0,108.2944,108.3369,108.0903,108.1839,37801.0
2019-10-02 11:10:00,127.23,127.23,126.88,126.92,45983.0,108.1754,108.1754,107.8778,107.9118,45983.0
2019-10-02 11:15:00,126.92,127.13,126.81,127.1,63593.0,107.9118,108.0903,107.8183,108.0648,63593.0
2019-10-02 11:20:00,127.15,127.2,126.82,126.94,50892.0,108.1073,108.1498,107.8268,107.9288,50892.0
2019-10-02 11:25:00,126.93,126.95,126.64,126.83,41458.0,107.9203,107.9373,107.6737,107.8353,41458.0
2019-10-02 11:30:00,126.82,126.89,126.39,126.39,41733.0,107.8268,107.8863,107.4612,107.4612,41733.0
2019-10-02 11:35:00,126.41,126.77,126.28,126.74,53294.0,107.4782,107.7842,107.3676,107.7587,53294.0
2019-10-02 11:40:00,126.71,126.71,126.5,126.52,30771.0,107.7332,107.7332,107.5547,107.5717,30771.0
2019-10-02 11:45:00,126.55,126.58,126.32,126.38,20949.0,107.5972,107.6227,107.4016,107.4527,20949.0
2019-10-02 11:50:00,126.38,126.6,126.34,126.57,23727.0,107.4527,107.6397,107.4186,107.6142,23727.0
2019-10-02 11:55:00,126.59,126.88,126.57,126.84,29555.0,107.6312,107.8778,107.6142,107.8438,29555.0
2019-10-02 12:00:00,126.83,126.85,126.68,126.82,29361.0,107.8353,107.8523,107.7077,107.8268,29361.0
2019-10-02 12:05:00,126.81,126.88,126.74,126.78,19909.0,107.8183,107.8778,107.7587,107.7927,19909.0
2019-10-02 12:10:00,126.76,126.77,126.65,126.7,19221.0,107.7757,107.7842,107.6822,107.7247,19221.0
2019-10-02 12:15:00,126.67,126.74,126.52,126.6,25126.0,107.6992,107.7587,107.5717,107.6397,25126.0
2019-10-02 12:20:00,126.61,126.74,126.5,126.73,25950.0,107.6482,107.7587,107.5547,107.7502,25950.0
2019-10-02 12:25:00,126.72,126.72,126.58,126.63,16177.0,107.7417,107.7417,107.6227,107.6652,16177.0
2019-10-02 12:30:00,126.62,126.7,126.55,126.56,42498.0,107.6567,107.7247,107.5972,107.6057,42498.0
2019-10-02 12:35:00,126.53,126.55,126.42,126.48,30357.0,107.5802,107.5972,107.4867,107.5377,30357.0
2019-10-02 12:40:00,126.49,126.62,126.49,126.62,41527.0,107.5462,107.6567,107.5462,107.6567,41527.0
2019-10-02 12:45:00,126.63,126.64,126.35,126.37,22473.0,107.6652,107.6737,107.4271,107.4441,22473.0
2019-10-02 12:50:00,126.36,126.38,126.27,126.36,20463.0,107.4356,107.4527,107.3591,107.4356,20463.0
2019-10-02 12:55:00,126.36,126.51,126.27,126.48,24264.0,107.4356,107.5632,107.3591,107.5377,24264.0
2019-10-02 13:00:00,126.48,126.63,126.37,126.55,25152.0,107.5377,107.6652,107.4441,107.5972,25152.0
2019-10-02 13:05:00,126.53,126.73,126.49,126.63,36102.0,107.5802,107.7502,107.5462,107.6652,36102.0
2019-10-02 13:10:00,126.63,126.89,126.62,126.72,33641.0,107.6652,107.8863,107.6567,107.7417,33641.0
2019-10-02 13:15:00,126.74,126.78,126.63,126.71,14582.0,107.7587,107.7927,107.6652,107.7332,14582.0
2019-10-02 13:20:00,126.71,126.74,126.58,126.61,14830.0,107.7332,107.7587,107.6227,107.6482,14830.0
2019-10-02 13:25:00,126.63,126.91,126.62,126.83,32104.0,107.6652,107.9033,107.6567,107.8353,32104.0
2019-10-02 13:30:00,126.84,126.84,126.55,126.57,23665.0,107.8438,107.8438,107.5972,107.6142,23665.0
2019-10-02 13:35:00,126.58,126.61,126.47,126.61,13007.0,107.6227,107.6482,107.5292,107.6482,13007.0
2019-10-02 13:40:00,126.59,126.72,126.59,126.69,16450.0,107.6312,107.7417,107.6312,107.7162,16450.0
2019-10-02 13:45:00,126.68,126.69,126.55,126.56,17736.0,107.7077,107.7162,107.5972,107.6057,17736.0
2019-10-02 13:50:00,126.56,126.61,126.53,126.6,10246.0,107.6057,107.6482,107.5802,107.6397,10246.0
2019-10-02 13:55:00,126.6,126.64,126.51,126.61,17265.0,107.6397,107.6737,107.5632,107.6482,17265.0
2019-10-02 14:00:00,126.6,126.88,126.53,126.83,30901.0,107.6397,107.8778,107.5802,107.8353,30901.0
2019-10-02 14:05:00,126.84,126.86,126.66,126.73,34983.0,107.8438,107.8608,107.6907,107.7502,34983.0
2019-10-02 14:10:00,126.74,126.79,126.66,126.76,21235.0,107.7587,107.8012,107.6907,107.7757,21235.0
2019-10-02 14:15:00,126.77,126.96,126.77,126.92,29697.0,107.7842,107.9458,107.7842,107.9118,29697.0
2019-10-02 14:20:00,126.92,127.05,126.88,126.92,25632.0,107.9118,108.0223,107.8778,107.9118,25632.0
2019-10-02 14:25:00,126.93,126.95,126.82,126.83,18821.0,107.9203,107.9373,107.8268,107.8353,18821.0
2019-10-02 14:30:00,126.83,126.86,126.7,126.73,45722.0,107.8353,107.8608,107.7247,107.7502,45722.0
2019-10-02 14:35:00,126.76,126.8,126.65,126.8,26852.0,107.7757,107.8097,107.6822,107.8097,26852.0
2019-10-02 14:40:00,126.8,126.94,126.79,126.94,34899.0,107.8097,107.9288,107.8012,107.9288,34899.0
2019-10-02 14:45:00,126.93,127.17,126.89,127.13,63512.0,107.9203,108.1243,107.8863,108.0903,63512.0
2019-10-02 14:50:00,127.1,127.17,127.04,127.04,28835.0,108.0648,108.1243,108.0138,108.0138,28835.0
2019-10-02 14:55:00,127.05,127.08,126.96,127.07,26533.0,108.0223,108.0478,107.9458,108.0393,26533.0
2019-10-02 15:00:00,127.09,127.17,126.91,126.93,54822.0,108.0563,108.1243,107.9033,107.9203,54822.0
2019-10-02 15:05:00,126.93,127.12,126.92,127.01,33234.0,107.9203,108.0818,107.9118,107.9883,33234.0
2019-10-02 15:10:00,127.01,127.35,126.99,127.24,36135.0,107.9883,108.2774,107.9713,108.1839,36135.0
2019-10-02 15:15:00,127.23,127.34,127.12,127.28,49949.0,108.1754,108.2689,108.0818,108.2179,49949.0
2019-10-02 15:20:00,127.28,127.4,127.14,127.24,39476.0,108.2179,108.3199,108.0988,108.1839,39476.0
2019-10-02 15:25:00,127.25,127.36,127.13,127.18,42926.0,108.1924,108.2859,108.0903,108.1328,42926.0
2019-10-02 15:30:00,127.18,127.31,127.02,127.27,55370.0,108.1328,108.2434,107.9968,108.2094,55370.0
2019-10-02 15:35:00,127.26,127.36,127.12,127.14,51356.0,108.2009,108.2859,108.0818,108.0988,51356.0
2019-10-02 15:40:00,127.16,127.37,127.15,127.2,65125.0,108.1158,108.2944,108.1073,108.1498,65125.0
2019-10-02 15:45:00,127.2,127.25,126.95,127.0,82913.0,108.1498,108.1924,107.9373,107.9798,82913.0
2019-10-02 15:50:00,127.0,127.09,126.87,127.04,111146.0,107.9798,108.0563,107.8693,108.0138,111146.0
2019-10-02 15:55:00,127.03,127.03,126.69,126.85,312666.0,108.0053,108.0053,107.7162,107.8523,312666.0
2019-10-03 09:30:00,127.42,127.96,127.04,127.72,77137.0,108.3369,108.796,108.0138,108.592,77137.0
2019-10-03 09:35:00,127.68,127.83,127.3,127.54,20018.0,108.558,108.6855,108.2349,108.4389,20018.0
2019-10-03 09:40:00,127.55,127.55,127.09,127.4,18033.0,108.4474,108.4474,108.0563,108.3199,18033.0
2019-10-03 09:45:00,127.43,127.75,127.4,127.75,28300.0,108.3454,108.6175,108.3199,108.6175,28300.0
2019-10-03 09:50:00,127.75,127.83,127.43,127.62,34143.0,108.6175,108.6855,108.3454,108.5069,34143.0
2019-10-03 09:55:00,127.62,127.77,127.54,127.77,22036.0,108.5069,108.6345,108.4389,108.6345,22036.0
2019-10-03 10:00:00,127.74,127.76,125.93,126.26,118550.0,108.609,108.626,107.07,107.3506,118550.0
2019-10-03 10:05:00,126.21,126.3,125.87,126.1,83181.0,107.3081,107.3846,107.019,107.2146,83181.0
2019-10-03 10:10:00,126.1,126.46,125.85,126.41,43497.0,107.2146,107.5207,107.002,107.4782,43497.0
2019-10-03 10:15:00,126.38,126.8,126.25,126.77,35197.0,107.4527,107.8097,107.3421,107.7842,35197.0
2019-10-03 10:20:00,126.74,126.93,126.65,126.82,42097.0,107.7587,107.9203,107.6822,107.8268,42097.0
2019-10-03 10:25:00,126.8,127.39,126.74,127.03,59616.0,107.8097,108.3114,107.7587,108.0053,59616.0
2019-10-03 10:30:00,126.99,127.06,126.74,126.93,28042.0,107.9713,108.0308,107.7587,107.9203,28042.0
2019-10-03 10:35:00,126.97,127.23,126.83,127.05,42070.0,107.9543,108.1754,107.8353,108.0223,42070.0
2019-10-03 10:40:00,127.03,127.07,126.79,126.8,53549.0,108.0053,108.0393,107.8012,107.8097,53549.0
2019-10-03 10:45:00,126.74,126.95,126.43,126.52,158722.0,107.7587,107.9373,107.4952,107.5717,158722.0
2019-10-03 10:50:00,126.53,126.58,126.25,126.36,18840.0,107.5802,107.6227,107.3421,107.4356,18840.0
2019-10-03 10:55:00,126.34,126.9,126.26,126.88,31814.0,107.4186,107.8948,107.3506,107.8778,31814.0
2019-10-03 11:00:00,126.86,127.64,126.75,127.57,59658.0,107.8608,108.5239,107.7672,108.4644,59658.0
2019-10-03 11:05:00,127.56,128.0,127.49,127.95,55144.0,108.4559,108.83,108.3964,108.7875,55144.0
2019-10-03 11:10:00,127.9,128.31,127.74,128.31,55005.0,108.745,109.0936,108.609,109.0936,55005.0
2019-10-03 11:15:00,128.28,128.66,128.15,128.61,235132.0,109.0681,109.3912,108.9576,109.3487,235132.0
2019-10-03 11:20:00,128.61,128.61,128.26,128.27,99131.0,109.3487,109.3487,109.0511,109.0596,99131.0
2019-10-03 11:25:00,128.29,128.44,128.23,128.41,14704.0,109.0766,109.2041,109.0256,109.1786,14704.0
2019-10-03 11:30:00,128.39,128.47,128.22,128.26,21147.0,109.1616,109.2296,109.0171,109.0511,21147.0
2019-10-03 11:35:00,128.24,128.31,128.03,128.11,29131.0,109.0341,109.0936,108.8555,108.9236,29131.0
2019-10-03 11:40:00,128.09,128.32,128.02,128.32,30277.0,108.9066,109.1021,108.847,109.1021,30277.0
2019-10-03 11:45:00,128.35,128.41,128.2,128.27,17368.0,109.1276,109.1786,109.0001,109.0596,17368.0
2019-10-03 11:50:00,128.24,128.3,128.16,128.28,23711.0,109.0341,109.0851,108.9661,109.0681,23711.0
2019-10-03 11:55:00,128.26,128.44,128.23,128.3,19917.0,109.0511,109.2041,109.0256,109.0851,19917.0
2019-10-03 12:00:00,128.31,128.46,128.29,128.39,14842.0,109.0936,109.2211,109.0766,109.1616,14842.0
2019-10-03 12:05:00,128.41,128.59,128.4,128.58,47112.0,109.1786,109.3317,109.1701,109.3232,47112.0
2019-10-03 12:10:00,128.59,128.74,128.57,128.62,24844.0,109.3317,109.4592,109.3147,109.3572,24844.0
2019-10-03 12:15:00,128.62,128.67,128.36,128.37,42645.0,109.3572,109.3997,109.1361,109.1446,42645.0
2019-10-03 12:20:00,128.36,128.49,128.35,128.47,19438.0,109.1361,109.2466,109.1276,109.2296,19438.0
2019-10-03 12:25:00,128.49,128.8,128.48,128.66,86655.0,109.2466,109.5102,109.2381,109.3912,86655.0
2019-10-03 12:30:00,128.64,128.74,128.52,128.55,153017.0,109.3742,109.4592,109.2722,109.2977,153017.0
2019-10-03 12:35:00,128.59,128.72,128.49,128.71,23448.0,109.3317,109.4422,109.2466,109.4337,23448.0
2019-10-03 12:40:00,128.7,128.85,128.57,128.63,202290.0,109.4252,109.5527,109.3147,109.3657,202290.0
2019-10-03 12:45:00,128.62,128.8,128.62,128.65,26513.0,109.3572,109.5102,109.3572,109.3827,26513.0
2019-10-03 12:50:00,128.65,128.74,128.5,128.59,20959.0,109.3827,109.4592,109.2551,109.3317,20959.0
2019-10-03 12:55:00,128.58,128.83,128.57,128.63,28986.0,109.3232,109.5357,109.3147,109.3657,28986.0
2019-10-03 13:00:00,128.65,128.72,128.5,128.56,56594.0,109.3827,109.4422,109.2551,109.3062,56594.0
2019-10-03 13:05:00,128.56,128.58,128.49,128.49,27730.0,109.3062,109.3232,109.2466,109.2466,27730.0
2019-10-03 13:10:00,128.5,128.58,128.49,128.53,10691.0,109.2551,109.3232,109.2466,109.2807,10691.0
2019-10-03 13:15:00,128.53,128.53,128.38,128.47,11853.0,109.2807,109.2807,109.1531,109.2296,11853.0
2019-10-03 13:20:00,128.49,128.69,128.42,128.69,21667.0,109.2466,109.4167,109.1871,109.4167,21667.0
2019-10-03 13:25:00,128.66,128.68,128.58,128.59,17390.0,109.3912,109.4082,109.3232,109.3317,17390.0
2019-10-03 13:30:00,128.61,128.71,128.58,128.63,19217.0,109.3487,109.4337,109.3232,109.3657,19217.0
2019-10-03 13:35:00,128.61,128.76,128.53,128.71,262384.0,109.3487,109.4762,109.2807,109.4337,262384.0
2019-10-03 13:40:00,128.72,129.09,128.72,129.07,48715.0,109.4422,109.7568,109.4422,109.7398,48715.0
2019-10-03 13:45:00,129.07,129.18,129.06,129.13,30312.0,109.7398,109.8333,109.7313,109.7908,30312.0
2019-10-03 13:50:00,129.14,129.17,129.02,129.06,16302.0,109.7993,109.8248,109.6973,109.7313,16302.0
2019-10-03 13:55:00,129.04,129.12,128.97,129.03,17979.0,109.7143,109.7823,109.6548,109.7058,17979.0
2019-10-03 14:00:00,129.04,129.06,128.95,128.97,24995.0,109.7143,109.7313,109.6378,109.6548,24995.0
2019-10-03 14:05:00,128.99,129.08,128.91,128.98,24942.0,109.6718,109.7483,109.6037,109.6633,24942.0
2019-10-03 14:10:00,128.99,129.12,128.99,129.09,17230.0,109.6718,109.7823,109.6718,109.7568,17230.0
2019-10-03 14:15:00,129.1,129.21,129.09,129.18,14029.0,109.7653,109.8588,109.7568,109.8333,14029.0
2019-10-03 14:20:00,129.17,129.25,129.13,129.19,21572.0,109.8248,109.8928,109.7908,109.8418,21572.0
2019-10-03 14:25:00,129.17,129.2,129.1,129.15,15144.0,109.8248,109.8503,109.7653,109.8078,15144.0
2019-10-03 14:30:00,129.14,129.16,128.96,129.03,29257.0,109.7993,109.8163,109.6463,109.7058,29257.0
2019-10-03 14:35:00,129.02,129.05,128.84,128.85,38625.0,109.6973,109.7228,109.5442,109.5527,38625.0
2019-10-03 14:40:00,128.83,128.88,128.75,128.8,23450.0,109.5357,109.5782,109.4677,109.5102,23450.0
2019-10-03 14:45:00,128.81,128.83,128.75,128.78,23920.0,109.5187,109.5357,109.4677,109.4932,23920.0
2019-10-03 14:50:00,128.79,128.82,128.65,128.67,22705.0,109.5017,109.5272,109.3827,109.3997,22705.0
2019-10-03 14:55:00,128.65,128.67,128.55,128.56,18597.0,109.3827,109.3997,109.2977,109.3062,18597.0
2019-10-03 15:00:00,128.57,128.61,128.49,128.55,26683.0,109.3147,109.3487,109.2466,109.2977,26683.0
2019-10-03 15:05:00,128.54,128.59,128.5,128.57,42233.0,109.2892,109.3317,109.2551,109.3147,42233.0
2019-10-03 15:10:00,128.56,128.68,128.54,128.59,17168.0,109.3062,109.4082,109.2892,109.3317,17168.0
2019-10-03 15:15:00,128.58,128.61,128.36,128.51,33528.0,109.3232,109.3487,109.1361,109.2637,33528.0
2019-10-03 15:20:00,128.54,128.54,128.41,128.43,17785.0,109.2892,109.2892,109.1786,109.1956,17785.0
2019-10-03 15:25:00,128.43,128.57,128.39,128.57,20811.0,109.1956,109.3147,109.1616,109.3147,20811.0
2019-10-03 15:30:00,128.57,128.58,128.33,128.34,37729.0,109.3147,109.3232,109.1106,109.1191,37729.0
2019-10-03 15:35:00,128.33,128.41,128.27,128.4,28535.0,109.1106,109.1786,109.0596,109.1701,28535.0
2019-10-03 15:40:00,128.4,128.56,128.39,128.49,46310.0,109.1701,109.3062,109.1616,109.2466,46310.0
2019-10-03 15:45:00,128.49,128.54,128.33,128.34,41878.0,109.2466,109.2892,109.1106,109.1191,41878.0
2019-10-03 15:50:00,128.3,128.38,128.16,128.19,85577.0,109.0851,109.1531,108.9661,108.9916,85577.0
2019-10-03 15:55:00,128.2,128.77,128.19,128.73,259977.0,109.0001,109.4847,108.9916,109.4507,259977.0
2019-10-04 09:30:00,129.31,129.88,128.99,129.58,114390.0,109.9438,110.4285,109.6718,110.1734,114390.0
2019-10-04 09:35:00,129.53,129.85,129.33,129.58,89738.0,110.1309,110.403,109.9608,110.1734,89738.0
2019-10-04 09:40:00,129.54,130.11,129.47,129.65,127552.0,110.1394,110.624,110.0799,110.2329,127552.0
2019-10-04 09:45:00,129.62,129.98,129.49,129.53,55198.0,110.2074,110.5135,110.0969,110.1309,55198.0
2019-10-04 09:50:00,129.56,129.8,129.33,129.78,19203.0,110.1564,110.3605,109.9608,110.3434,19203.0
2019-10-04 09:55:00,129.74,130.07,129.66,129.97,47546.0,110.3094,110.59,110.2414,110.505,47546.0
2019-10-04 10:00:00,129.97,130.16,129.78,130.04,69435.0,110.505,110.6665,110.3434,110.5645,69435.0
2019-10-04 10:05:00,130.04,130.04,129.36,129.54,32417.0,110.5645,110.5645,109.9864,110.1394,32417.0
2019-10-04 10:10:00,129.48,129.63,129.39,129.63,20695.0,110.0884,110.2159,110.0119,110.2159,20695.0
2019-10-04 10:15:00,129.66,129.78,129.56,129.71,40893.0,110.2414,110.3434,110.1564,110.2839,40893.0
2019-10-04 10:20:00,129.71,129.87,129.63,129.87,115949.0,110.2839,110.42,110.2159,110.42,115949.0
2019-10-04 10:25:00,129.88,129.93,129.48,129.48,18713.0,110.4285,110.471,110.0884,110.0884,18713.0
2019-10-04 10:30:00,129.48,129.73,129.48,129.68,24012.0,110.0884,110.3009,110.0884,110.2584,24012.0
2019-10-04 10:35:00,129.67,129.78,129.5,129.61,25576.0,110.2499,110.3434,110.1054,110.1989,25576.0
2019-10-04 10:40:00,129.58,129.76,129.57,129.68,23398.0,110.1734,110.3264,110.1649,110.2584,23398.0
2019-10-04 10:45:00,129.69,129.76,129.52,129.74,20609.0,110.2669,110.3264,110.1224,110.3094,20609.0
2019-10-04 10:50:00,129.72,129.86,129.63,129.72,44376.0,110.2924,110.4115,110.2159,110.2924,44376.0
2019-10-04 10:55:00,129.74,129.82,129.55,129.59,32788.0,110.3094,110.3775,110.1479,110.1819,32788.0
2019-10-04 11:00:00,129.59,129.83,129.44,129.74,34164.0,110.1819,110.386,110.0544,110.3094,34164.0
2019-10-04 11:05:00,129.76,129.92,129.69,129.84,25100.0,110.3264,110.4625,110.2669,110.3945,25100.0
2019-10-04 11:10:00,129.83,129.91,129.74,129.88,16972.0,110.386,110.454,110.3094,110.4285,16972.0
2019-10-04 11:15:00,129.88,130.0,129.87,129.95,57834.0,110.4285,110.5305,110.42,110.488,57834.0
2019-10-04 11:20:00,129.94,129.96,129.67,129.74,18367.0,110.4795,110.4965,110.2499,110.3094,18367.0
2019-10-04 11:25:00,129.73,129.84,129.67,129.76,22961.0,110.3009,110.3945,110.2499,110.3264,22961.0
2019-10-04 11:30:00,129.78,129.97,129.74,129.86,22852.0,110.3434,110.505,110.3094,110.4115,22852.0
2019-10-04 11:35:00,129.86,130.0,129.84,129.92,22727.0,110.4115,110.5305,110.3945,110.4625,22727.0
2019-10-04 11:40:00,129.91,129.97,129.81,129.86,22261.0,110.454,110.505,110.369,110.4115,22261.0
2019-10-04 11:45:00,129.85,129.9,129.69,129.8,39000.0,110.403,110.4455,110.2669,110.3605,39000.0
2019-10-04 11:50:00,129.85,130.05,129.8,129.96,45899.0,110.403,110.573,110.3605,110.4965,45899.0
2019-10-04 11:55:00,129.95,130.02,129.77,129.79,25977.0,110.488,110.5475,110.3349,110.352,25977.0
2019-10-04 12:00:00,129.74,129.84,129.72,129.77,22491.0,110.3094,110.3945,110.2924,110.3349,22491.0
2019-10-04 12:05:00,129.76,129.87,129.7,129.79,19820.0,110.3264,110.42,110.2754,110.352,19820.0
2019-10-04 12:10:00,129.79,129.8,129.67,129.69,13003.0,110.352,110.3605,110.2499,110.2669,13003.0
2019-10-04 12:15:00,129.69,129.79,129.64,129.75,11905.0,110.2669,110.352,110.2244,110.3179,11905.0
2019-10-04 12:20:00,129.73,129.91,129.72,129.91,17999.0,110.3009,110.454,110.2924,110.454,17999.0
2019-10-04 12:25:00,129.93,129.95,129.84,129.84,8557.0,110.471,110.488,110.3945,110.3945,8557.0
2019-10-04 12:30:00,129.85,129.85,129.66,129.67,12364.0,110.403,110.403,110.2414,110.2499,12364.0
2019-10-04 12:35:00,129.65,129.69,129.61,129.64,20866.0,110.2329,110.2669,110.1989,110.2244,20866.0
2019-10-04 12:40:00,129.65,129.68,129.56,129.56,14829.0,110.2329,110.2584,110.1564,110.1564,14829.0
2019-10-04 12:45:00,129.54,129.62,129.51,129.62,22811.0,110.1394,110.2074,110.1139,110.2074,22811.0
2019-10-04 12:50:00,129.63,129.7,129.59,129.6,16690.0,110.2159,110.2754,110.1819,110.1904,16690.0
2019-10-04 12:55:00,129.58,129.58,129.45,129.46,10514.0,110.1734,110.1734,110.0629,110.0714,10514.0
2019-10-04 13:00:00,129.48,129.6,129.43,129.59,16512.0,110.0884,110.1904,110.0459,110.1819,16512.0
2019-10-04 13:05:00,129.55,129.6,129.43,129.43,6170.0,110.1479,110.1904,110.0459,110.0459,6170.0
2019-10-04 13:10:00,129.45,129.54,129.45,129.52,7967.0,110.0629,110.1394,110.0629,110.1224,7967.0
2019-10-04 13:15:00,129.53,129.55,129.47,129.54,9066.0,110.1309,110.1479,110.0799,110.1394,9066.0
2019-10-04 13:20:00,129.55,129.58,129.5,129.52,10158.0,110.1479,110.1734,110.1054,110.1224,10158.0
2019-10-04 13:25:00,129.51,129.56,129.49,129.55,9573.0,110.1139,110.1564,110.0969,110.1479,9573.0
2019-10-04 13:30:00,129.55,129.67,129.55,129.55,13739.0,110.1479,110.2499,110.1479,110.1479,13739.0
2019-10-04 13:35:00,129.54,129.56,129.52,129.53,7632.0,110.1394,110.1564,110.1224,110.1309,7632.0
2019-10-04 13:40:00,129.56,129.81,129.55,129.69,19231.0,110.1564,110.369,110.1479,110.2669,19231.0
2019-10-04 13:45:00,129.68,129.68,129.6,129.63,12069.0,110.2584,110.2584,110.1904,110.2159,12069.0
2019-10-04 13:50:00,129.63,129.63,129.46,129.5,10233.0,110.2159,110.2159,110.0714,110.1054,10233.0
2019-10-04 13:55:00,129.5,129.54,129.44,129.46,8028.0,110.1054,110.1394,110.0544,110.0714,8028.0
2019-10-04 14:00:00,129.47,129.52,129.39,129.43,13607.0,110.0799,110.1224,110.0119,110.0459,13607.0
2019-10-04 14:05:00,129.44,129.45,129.36,129.44,14976.0,110.0544,110.0629,109.9864,110.0544,14976.0
2019-10-04 14:10:00,129.45,129.61,129.45,129.57,15313.0,110.0629,110.1989,110.0629,110.1649,15313.0
2019-10-04 14:15:00,129.56,129.73,129.55,129.6,13617.0,110.1564,110.3009,110.1479,110.1904,13617.0
2019-10-04 14:20:00,129.61,129.67,129.56,129.66,11759.0,110.1989,110.2499,110.1564,110.2414,11759.0
2019-10-04 14:25:00,129.67,129.67,129.63,129.65,10128.0,110.2499,110.2499,110.2159,110.2329,10128.0
2019-10-04 14:30:00,129.62,129.68,129.6,129.67,11163.0,110.2074,110.2584,110.1904,110.2499,11163.0
2019-10-04 14:35:00,129.68,129.82,129.68,129.76,15878.0,110.2584,110.3775,110.2584,110.3264,15878.0
2019-10-04 14:40:00,129.76,129.84,129.76,129.78,8155.0,110.3264,110.3945,110.3264,110.3434,8155.0
2019-10-04 14:45:00,129.79,129.84,129.75,129.77,20745.0,110.352,110.3945,110.3179,110.3349,20745.0
2019-10-04 14:50:00,129.76,129.8,129.71,129.78,15534.0,110.3264,110.3605,110.2839,110.3434,15534.0
2019-10-04 14:55:00,129.79,129.81,129.7,129.73,13403.0,110.352,110.369,110.2754,110.3009,13403.0
2019-10-04 15:00:00,129.74,129.76,129.7,129.74,17480.0,110.3094,110.3264,110.2754,110.3094,17480.0
2019-10-04 15:05:00,129.75,129.85,129.73,129.85,17442.0,110.3179,110.403,110.3009,110.403,17442.0
2019-10-04 15:10:00,129.84,129.86,129.79,129.82,10676.0,110.3945,110.4115,110.352,110.3775,10676.0
2019-10-04 15:15:00,129.81,129.97,129.81,129.95,23802.0,110.369,110.505,110.369,110.488,23802.0
2019-10-04 15:20:00,129.96,130.0,129.93,129.99,23288.0,110.4965,110.5305,110.471,110.522,23288.0
2019-10-04 15:25:00,130.0,130.07,129.94,129.98,60188.0,110.5305,110.59,110.4795,110.5135,60188.0
2019-10-04 15:30:00,129.99,130.07,129.96,130.03,58306.0,110.522,110.59,110.4965,110.556,58306.0
2019-10-04 15:35:00,130.03,130.04,129.92,129.93,32661.0,110.556,110.5645,110.4625,110.471,32661.0
2019-10-04 15:40:00,129.93,129.98,129.88,129.92,38402.0,110.471,110.5135,110.4285,110.4625,38402.0
2019-10-04 15:45:00,129.93,130.12,129.93,130.07,86965.0,110.471,110.6325,110.471,110.59,86965.0
2019-10-04 15:50:00,130.11,130.17,129.94,130.07,71161.0,110.624,110.675,110.4795,110.59,71161.0
2019-10-04 15:55:00,130.11,130.31,129.97,130.13,367617.0,110.624,110.7941,110.505,110.641,367617.0
2019-10-07 09:30:00,130.04,130.39,129.55,129.75,52368.0,110.5645,110.8621,110.1479,110.3179,52368.0
2019-10-07 09:35:00,129.84,129.9,129.49,129.79,10551.0,110.3945,110.4455,110.0969,110.352,10551.0
2019-10-07 09:40:00,129.74,129.89,129.63,129.89,16545.0,110.3094,110.437,110.2159,110.437,16545.0
2019-10-07 09:45:00,129.9,129.95,129.7,129.91,9488.0,110.4455,110.488,110.2754,110.454,9488.0
2019-10-07 09:50:00,129.91,130.21,129.89,129.97,14264.0,110.454,110.709,110.437,110.505,14264.0
2019-10-07 09:55:00,129.97,130.1,129.88,130.01,30164.0,110.505,110.6155,110.4285,110.539,30164.0
2019-10-07 10:00:00,130.0,130.07,129.86,130.04,24881.0,110.5305,110.59,110.4115,110.5645,24881.0
2019-10-07 10:05:00,130.11,130.31,130.11,130.26,16296.0,110.624,110.7941,110.624,110.7516,16296.0
2019-10-07 10:10:00,130.26,130.49,130.15,130.24,17753.0,110.7516,110.9471,110.658,110.7346,17753.0
2019-10-07 10:15:00,130.26,130.42,129.99,130.01,13508.0,110.7516,110.8876,110.522,110.539,13508.0
2019-10-07 10:20:00,130.03,130.15,130.03,130.05,9363.0,110.556,110.658,110.556,110.573,9363.0
2019-10-07 10:25:00,130.09,130.26,130.04,130.2,7780.0,110.607,110.7516,110.5645,110.7005,7780.0
2019-10-07 10:30:00,130.19,130.21,130.05,130.08,11200.0,110.692,110.709,110.573,110.5985,11200.0
2019-10-07 10:35:00,130.06,130.15,129.88,129.9,14638.0,110.5815,110.658,110.4285,110.4455,14638.0
2019-10-07 10:40:00,129.92,130.11,129.9,130.06,5636.0,110.4625,110.624,110.4455,110.5815,5636.0
2019-10-07 10:45:00,130.09,130.09,129.97,129.99,8455.0,110.607,110.607,110.505,110.522,8455.0
2019-10-07 10:50:00,129.99,130.15,129.91,129.91,17752.0,110.522,110.658,110.454,110.454,17752.0
2019-10-07 10:55:00,129.92,130.04,129.9,129.91,9052.0,110.4625,110.5645,110.4455,110.454,9052.0
2019-10-07 11:00:00,129.92,130.12,129.92,130.06,6605.0,110.4625,110.6325,110.4625,110.5815,6605.0
2019-10-07 11:05:00,130.04,130.15,129.95,130.11,14270.0,110.5645,110.658,110.488,110.624,14270.0
2019-10-07 11:10:00,130.11,130.17,129.88,129.92,20039.0,110.624,110.675,110.4285,110.4625,20039.0
2019-10-07 11:15:00,129.94,129.99,129.91,129.99,5957.0,110.4795,110.522,110.454,110.522,5957.0
2019-10-07 11:20:00,130.0,130.03,129.76,129.81,8635.0,110.5305,110.556,110.3264,110.369,8635.0
2019-10-07 11:25:00,129.85,129.98,129.79,129.83,10422.0,110.403,110.5135,110.352,110.386,10422.0
2019-10-07 11:30:00,129.79,130.03,129.79,130.03,9302.0,110.352,110.556,110.352,110.556,9302.0
2019-10-07 11:35:00,130.03,130.03,129.92,129.96,8136.0,110.556,110.556,110.4625,110.4965,8136.0
2019-10-07 11:40:00,129.96,130.03,129.87,130.0,7047.0,110.4965,110.556,110.42,110.5305,7047.0
2019-10-07 11:45:00,130.02,130.02,129.92,129.98,9344.0,110.5475,110.5475,110.4625,110.5135,9344.0
2019-10-07 11:50:00,129.96,130.08,129.96,130.08,13228.0,110.4965,110.5985,110.4965,110.5985,13228.0
2019-10-07 11:55:00,130.05,130.07,129.93,130.02,10104.0,110.573,110.59,110.471,110.5475,10104.0
2019-10-07 12:00:00,130.01,130.07,129.93,129.93,11285.0,110.539,110.59,110.471,110.471,11285.0
2019-10-07 12:05:00,129.94,130.03,129.91,129.94,6376.0,110.4795,110.556,110.454,110.4795,6376.0
2019-10-07 12:10:00,129.93,130.02,129.9,130.02,6827.0,110.471,110.5475,110.4455,110.5475,6827.0
2019-10-07 12:15:00,130.01,130.02,129.87,129.89,14800.0,110.539,110.5475,110.42,110.437,14800.0
2019-10-07 12:20:00,129.91,130.0,129.82,129.84,11741.0,110.454,110.5305,110.3775,110.3945,11741.0
2019-10-07 12:25:00,129.83,129.83,129.73,129.79,10734.0,110.386,110.386,110.3009,110.352,10734.0
2019-10-07 12:30:00,129.79,129.8,129.74,129.78,7035.0,110.352,110.3605,110.3094,110.3434,7035.0
2019-10-07 12:35:00,129.76,129.82,129.66,129.66,6958.0,110.3264,110.3775,110.2414,110.2414,6958.0
2019-10-07 12:40:00,129.67,129.75,129.67,129.75,6020.0,110.2499,110.3179,110.2499,110.3179,6020.0
2019-10-07 12:45:00,129.75,129.8,129.71,129.76,7499.0,110.3179,110.3605,110.2839,110.3264,7499.0
2019-10-07 12:50:00,129.78,129.82,129.7,129.7,9076.0,110.3434,110.3775,110.2754,110.2754,9076.0
2019-10-07 12:55:00,129.69,129.77,129.68,129.69,5951.0,110.2669,110.3349,110.2584,110.2669,5951.0
2019-10-07 13:00:00,129.68,129.76,129.65,129.72,8282.0,110.2584,110.3264,110.2329,110.2924,8282.0
2019-10-07 13:05:00,129.7,129.7,129.37,129.38,13226.0,110.2754,110.2754,109.9949,110.0034,13226.0
2019-10-07 13:10:00,129.34,129.39,129.22,129.22,17084.0,109.9693,110.0119,109.8673,109.8673,17084.0
2019-10-07 13:15:00,129.22,129.22,129.05,129.2,16761.0,109.8673,109.8673,109.7228,109.8503,16761.0
2019-10-07 13:20:00,129.19,129.45,129.18,129.41,22485.0,109.8418,110.0629,109.8333,110.0289,22485.0
2019-10-07 13:25:00,129.41,129.41,129.29,129.37,8226.0,110.0289,110.0289,109.9268,109.9949,8226.0
2019-10-07 13:30:00,129.4,130.02,129.4,129.78,25719.0,110.0204,110.5475,110.0204,110.3434,25719.0
2019-10-07 13:35:00,129.73,130.07,129.7,130.06,16001.0,110.3009,110.59,110.2754,110.5815,16001.0
2019-10-07 13:40:00,129.97,130.01,129.87,129.93,4000.0,110.505,110.539,110.42,110.471,4000.0
2019-10-07 13:45:00,129.91,129.97,129.8,129.92,11916.0,110.454,110.505,110.3605,110.4625,11916.0
2019-10-07 13:50:00,129.95,130.0,129.89,129.95,5195.0,110.488,110.5305,110.437,110.488,5195.0
2019-10-07 13:55:00,129.93,130.03,129.88,130.01,16812.0,110.471,110.556,110.4285,110.539,16812.0
2019-10-07 14:00:00,130.05,130.06,129.92,129.92,10431.0,110.573,110.5815,110.4625,110.4625,10431.0
2019-10-07 14:05:00,129.93,129.93,129.56,129.65,15034.0,110.471,110.471,110.1564,110.2329,15034.0
2019-10-07 14:10:00,129.61,129.67,129.3,129.55,20953.0,110.1989,110.2499,109.9353,110.1479,20953.0
2019-10-07 14:15:00,129.56,129.59,129.42,129.57,9289.0,110.1564,110.1819,110.0374,110.1649,9289.0
2019-10-07 14:20:00,129.49,129.56,129.32,129.43,6366.0,110.0969,110.1564,109.9523,110.0459,6366.0
2019-10-07 14:25:00,129.43,129.51,129.41,129.47,5932.0,110.0459,110.1139,110.0289,110.0799,5932.0
2019-10-07 14:30:00,129.45,129.46,129.2,129.29,13049.0,110.0629,110.0714,109.8503,109.9268,13049.0
2019-10-07 14:35:00,129.29,129.3,129.16,129.22,11047.0,109.9268,109.9353,109.8163,109.8673,11047.0
2019-10-07 14:40:00,129.22,129.3,129.15,129.27,8614.0,109.8673,109.9353,109.8078,109.9098,8614.0
2019-10-07 14:45:00,129.25,129.31,129.07,129.07,17959.0,109.8928,109.9438,109.7398,109.7398,17959.0
2019-10-07 14:50:00,129.07,129.08,128.84,128.89,23180.0,109.7398,109.7483,109.5442,109.5867,23180.0
2019-10-07 14:55:00,128.9,129.25,128.89,129.25,8809.0,109.5952,109.8928,109.5867,109.8928,8809.0
2019-10-07 15:00:00,129.23,129.25,129.12,129.16,7786.0,109.8758,109.8928,109.7823,109.8163,7786.0
2019-10-07 15:05:00,129.17,129.27,129.14,129.23,9149.0,109.8248,109.9098,109.7993,109.8758,9149.0
2019-10-07 15:10:00,129.21,129.24,129.07,129.17,8360.0,109.8588,109.8843,109.7398,109.8248,8360.0
2019-10-07 15:15:00,129.18,129.29,129.16,129.26,19269.0,109.8333,109.9268,109.8163,109.9013,19269.0
2019-10-07 15:20:00,129.27,129.3,129.11,129.28,24733.0,109.9098,109.9353,109.7738,109.9183,24733.0
2019-10-07 15:25:00,129.28,129.43,129.28,129.43,22976.0,109.9183,110.0459,109.9183,110.0459,22976.0
2019-10-07 15:30:00,129.42,129.42,129.21,129.22,20811.0,110.0374,110.0374,109.8588,109.8673,20811.0
2019-10-07 15:35:00,129.23,129.29,129.14,129.28,19366.0,109.8758,109.9268,109.7993,109.9183,19366.0
2019-10-07 15:40:00,129.28,129.31,129.13,129.18,21912.0,109.9183,109.9438,109.7908,109.8333,21912.0
2019-10-07 15:45:00,129.17,129.23,129.07,129.09,34332.0,109.8248,109.8758,109.7398,109.7568,34332.0
2019-10-07 15:50:00,129.09,129.09,128.9,128.92,46499.0,109.7568,109.7568,109.5952,109.6122,46499.0
2019-10-07 15:55:00,128.92,129.13,128.74,128.79,200566.0,109.6122,109.7908,109.4592,109.5017,200566.0
2019-10-08 09:30:00,127.44,127.88,127.1,127.6,45487.0,108.3539,108.728,108.0648,108.4899,45487.0
2019-10-08 09:35:00,127.56,127.56,126.95,127.01,31373.0,108.4559,108.4559,107.9373,107.9883,31373.0
2019-10-08 09:40:00,126.99,127.06,126.64,126.71,23048.0,107.9713,108.0308,107.6737,107.7332,23048.0
2019-10-08 09:45:00,126.7,126.72,126.1,126.11,42527.0,107.7247,107.7417,107.2146,107.2231,42527.0
2019-10-08 09:50:00,126.11,126.12,125.77,125.79,47149.0,107.2231,107.2316,106.934,106.951,47149.0
2019-10-08 09:55:00,125.82,125.83,125.15,125.16,74600.0,106.9765,106.985,106.4069,106.4154,74600.0
2019-10-08 10:00:00,125.22,125.33,124.55,124.6,155951.0,106.4664,106.5599,105.8967,105.9392,155951.0
2019-10-08 10:05:00,124.66,124.74,123.63,124.38,260556.0,105.9902,106.0583,105.1145,105.7522,260556.0
2019-10-08 10:10:00,124.34,124.67,124.22,124.65,64908.0,105.7182,105.9988,105.6161,105.9817,64908.0
2019-10-08 10:15:00,124.65,124.9,124.59,124.79,75538.0,105.9817,106.1943,105.9307,106.1008,75538.0
2019-10-08 10:20:00,124.79,124.86,124.54,124.67,45578.0,106.1008,106.1603,105.8882,105.9988,45578.0
2019-10-08 10:25:00,124.64,124.91,124.6,124.83,30203.0,105.9732,106.2028,105.9392,106.1348,30203.0
2019-10-08 10:30:00,124.86,124.96,124.53,124.57,57791.0,106.1603,106.2453,105.8797,105.9137,57791.0
2019-10-08 10:35:00,124.54,125.21,124.37,125.19,54613.0,105.8882,106.4579,105.7437,106.4409,54613.0
2019-10-08 10:40:00,125.19,125.23,124.88,124.91,32840.0,106.4409,106.4749,106.1773,106.2028,32840.0
2019-10-08 10:45:00,124.95,124.98,124.71,124.89,26931.0,106.2368,106.2623,106.0328,106.1858,26931.0
2019-10-08 10:50:00,124.86,124.92,124.63,124.82,21053.0,106.1603,106.2113,105.9647,106.1263,21053.0
2019-10-08 10:55:00,124.84,125.34,124.8,125.23,113559.0,106.1433,106.5684,106.1093,106.4749,113559.0
2019-10-08 11:00:00,125.25,125.3,124.99,125.08,95949.0,106.4919,106.5344,106.2708,106.3473,95949.0
2019-10-08 11:05:00,125.07,125.17,124.74,124.75,66364.0,106.3388,106.4239,106.0583,106.0668,66364.0
2019-10-08 11:10:00,124.74,124.88,124.69,124.82,46751.0,106.0583,106.1773,106.0158,106.1263,46751.0
2019-10-08 11:15:00,124.82,125.14,124.79,125.14,77227.0,106.1263,106.3984,106.1008,106.3984,77227.0
2019-10-08 11:20:00,125.12,125.14,124.68,124.82,89535.0,106.3814,106.3984,106.0073,106.1263,89535.0
2019-10-08 11:25:00,124.8,124.8,124.58,124.65,150916.0,106.1093,106.1093,105.9222,105.9817,150916.0
2019-10-08 11:30:00,124.63,124.71,124.44,124.55,34112.0,105.9647,106.0328,105.8032,105.8967,34112.0
2019-10-08 11:35:00,124.52,124.64,124.44,124.47,46816.0,105.8712,105.9732,105.8032,105.8287,46816.0
2019-10-08 11:40:00,124.48,124.6,124.43,124.55,38104.0,105.8372,105.9392,105.7947,105.8967,38104.0
2019-10-08 11:45:00,124.49,124.67,124.46,124.51,34831.0,105.8457,105.9988,105.8202,105.8627,34831.0
2019-10-08 11:50:00,124.51,124.88,124.51,124.73,74196.0,105.8627,106.1773,105.8627,106.0498,74196.0
2019-10-08 11:55:00,124.72,124.75,124.56,124.61,61426.0,106.0413,106.0668,105.9052,105.9477,61426.0
2019-10-08 12:00:00,124.63,124.8,124.53,124.78,26957.0,105.9647,106.1093,105.8797,106.0923,26957.0
2019-10-08 12:05:00,124.78,125.19,124.73,125.11,22984.0,106.0923,106.4409,106.0498,106.3729,22984.0
2019-10-08 12:10:00,125.14,125.21,125.08,125.19,21750.0,106.3984,106.4579,106.3473,106.4409,21750.0
2019-10-08 12:15:00,125.17,125.25,125.13,125.23,14548.0,106.4239,106.4919,106.3899,106.4749,14548.0
2019-10-08 12:20:00,125.25,125.64,125.25,125.64,14452.0,106.4919,106.8235,106.4919,106.8235,14452.0
2019-10-08 12:25:00,125.64,125.86,125.63,125.76,20788.0,106.8235,107.0105,106.815,106.9255,20788.0
2019-10-08 12:30:00,125.74,125.85,125.69,125.85,14635.0,106.9085,107.002,106.866,107.002,14635.0
2019-10-08 12:35:00,125.86,125.91,125.72,125.83,19968.0,107.0105,107.053,106.8915,106.985,19968.0
2019-10-08 12:40:00,125.83,126.21,125.83,126.15,18962.0,106.985,107.3081,106.985,107.2571,18962.0
2019-10-08 12:45:00,126.16,126.67,126.14,126.26,30840.0,107.2656,107.6992,107.2486,107.3506,30840.0
2019-10-08 12:50:00,126.29,126.39,126.2,126.3,19746.0,107.3761,107.4612,107.2996,107.3846,19746.0
2019-10-08 12:55:00,126.27,126.3,126.08,126.21,19005.0,107.3591,107.3846,107.1976,107.3081,19005.0
2019-10-08 13:00:00,126.21,126.28,126.09,126.12,12605.0,107.3081,107.3676,107.2061,107.2316,12605.0
2019-10-08 13:05:00,126.12,126.21,126.03,126.16,27526.0,107.2316,107.3081,107.1551,107.2656,27526.0
2019-10-08 13:10:00,126.17,126.26,126.02,126.03,34112.0,107.2741,107.3506,107.1466,107.1551,34112.0
2019-10-08 13:15:00,126.04,126.3,126.04,126.29,7634.0,107.1636,107.3846,107.1636,107.3761,7634.0
2019-10-08 13:20:00,126.33,126.47,126.29,126.42,14665.0,107.4101,107.5292,107.3761,107.4867,14665.0
2019-10-08 13:25:00,126.37,126.48,126.36,126.39,15983.0,107.4441,107.5377,107.4356,107.4612,15983.0
2019-10-08 13:30:00,126.41,126.53,126.36,126.39,13788.0,107.4782,107.5802,107.4356,107.4612,13788.0
2019-10-08 13:35:00,126.42,126.45,126.18,126.36,13115.0,107.4867,107.5122,107.2826,107.4356,13115.0
2019-10-08 13:40:00,126.37,126.5,126.37,126.44,6180.0,107.4441,107.5547,107.4441,107.5037,6180.0
2019-10-08 13:45:00,126.43,126.5,126.4,126.49,8375.0,107.4952,107.5547,107.4697,107.5462,8375.0
2019-10-08 13:50:00,126.5,126.6,126.49,126.5,13392.0,107.5547,107.6397,107.5462,107.5547,13392.0
2019-10-08 13:55:00,126.51,126.53,126.34,126.34,10775.0,107.5632,107.5802,107.4186,107.4186,10775.0
2019-10-08 14:00:00,126.36,126.38,126.09,126.19,11129.0,107.4356,107.4527,107.2061,107.2911,11129.0
2019-10-08 14:05:00,126.18,126.3,126.18,126.19,15302.0,107.2826,107.3846,107.2826,107.2911,15302.0
2019-10-08 14:10:00,126.2,126.23,126.08,126.19,23363.0,107.2996,107.3251,107.1976,107.2911,23363.0
2019-10-08 14:15:00,126.2,126.28,126.1,126.22,15192.0,107.2996,107.3676,107.2146,107.3166,15192.0
2019-10-08 14:20:00,126.23,126.3,126.11,126.22,12384.0,107.3251,107.3846,107.2231,107.3166,12384.0
2019-10-08 14:25:00,126.23,126.26,126.11,126.14,13376.0,107.3251,107.3506,107.2231,107.2486,13376.0
2019-10-08 14:30:00,126.15,126.54,126.11,126.3,24531.0,107.2571,107.5887,107.2231,107.3846,24531.0
2019-10-08 14:35:00,126.3,126.62,126.28,126.35,15253.0,107.3846,107.6567,107.3676,107.4271,15253.0
2019-10-08 14:40:00,126.31,126.48,126.27,126.42,22171.0,107.3931,107.5377,107.3591,107.4867,22171.0
2019-10-08 14:45:00,126.44,126.86,126.41,126.86,22462.0,107.5037,107.8608,107.4782,107.8608,22462.0
2019-10-08 14:50:00,126.86,126.88,126.52,126.52,23932.0,107.8608,107.8778,107.5717,107.5717,23932.0
2019-10-08 14:55:00,126.54,126.61,125.35,125.8,86452.0,107.5887,107.6482,106.5769,106.9595,86452.0
2019-10-08 15:00:00,125.82,126.22,125.7,125.76,20477.0,106.9765,107.3166,106.8745,106.9255,20477.0
2019-10-08 15:05:00,125.73,125.89,125.63,125.63,18549.0,106.9,107.036,106.815,106.815,18549.0
2019-10-08 15:10:00,125.68,125.69,125.43,125.62,31097.0,106.8575,106.866,106.6449,106.8065,31097.0
2019-10-08 15:15:00,125.61,125.67,125.46,125.66,15940.0,106.798,106.849,106.6704,106.8405,15940.0
2019-10-08 15:20:00,125.67,125.84,125.6,125.67,14472.0,106.849,106.9935,106.7895,106.849,14472.0
2019-10-08 15:25:00,125.65,125.88,125.65,125.76,36529.0,106.832,107.0275,106.832,106.9255,36529.0
2019-10-08 15:30:00,125.79,125.93,125.68,125.69,29146.0,106.951,107.07,106.8575,106.866,29146.0
2019-10-08 15:35:00,125.68,125.72,125.28,125.32,41742.0,106.8575,106.8915,106.5174,106.5514,41742.0
2019-10-08 15:40:00,125.35,125.43,125.17,125.38,46556.0,106.5769,106.6449,106.4239,106.6024,46556.0
2019-10-08 15:45:00,125.39,125.48,125.32,125.43,55852.0,106.6109,106.6874,106.5514,106.6449,55852.0
2019-10-08 15:50:00,125.41,125.5,125.06,125.11,83492.0,106.6279,106.7044,106.3303,106.3729,83492.0
2019-10-08 15:55:00,125.08,125.15,124.95,124.99,196937.0,106.3473,106.4069,106.2368,106.2708,196937.0
2019-10-09 09:30:00,126.75,126.86,126.42,126.46,48054.0,107.7672,107.8608,107.4867,107.5207,48054.0
2019-10-09 09:35:00,126.5,126.9,126.44,126.76,33331.0,107.5547,107.8948,107.5037,107.7757,33331.0
2019-10-09 09:40:00,126.76,127.24,126.73,127.05,31689.0,107.7757,108.1839,107.7502,108.0223,31689.0
2019-10-09 09:45:00,127.04,127.08,126.67,126.67,22886.0,108.0138,108.0478,107.6992,107.6992,22886.0
2019-10-09 09:50:00,126.71,126.78,126.32,126.53,12904.0,107.7332,107.7927,107.4016,107.5802,12904.0
2019-10-09 09:55:00,126.52,126.83,126.52,126.82,12558.0,107.5717,107.8353,107.5717,107.8268,12558.0
2019-10-09 10:00:00,126.8,127.11,126.71,127.1,25392.0,107.8097,108.0733,107.7332,108.0648,25392.0
2019-10-09 10:05:00,127.11,127.31,126.95,126.96,24000.0,108.0733,108.2434,107.9373,107.9458,24000.0
2019-10-09 10:10:00,127.02,127.06,126.72,126.77,76412.0,107.9968,108.0308,107.7417,107.7842,76412.0
2019-10-09 10:15:00,126.75,127.11,126.73,127.09,35377.0,107.7672,108.0733,107.7502,108.0563,35377.0
2019-10-09 10:20:00,127.09,127.25,126.98,127.19,18536.0,108.0563,108.1924,107.9628,108.1413,18536.0
2019-10-09 10:25:00,127.2,127.23,127.11,127.16,17404.0,108.1498,108.1754,108.0733,108.1158,17404.0
2019-10-09 10:30:00,127.15,127.15,127.0,127.01,12236.0,108.1073,108.1073,107.9798,107.9883,12236.0
2019-10-09 10:35:00,126.99,126.99,126.72,126.87,23786.0,107.9713,107.9713,107.7417,107.8693,23786.0
2019-10-09 10:40:00,126.94,126.95,126.83,126.95,12719.0,107.9288,107.9373,107.8353,107.9373,12719.0
2019-10-09 10:45:00,126.96,127.02,126.9,126.92,9475.0,107.9458,107.9968,107.8948,107.9118,9475.0
2019-10-09 10:50:00,126.91,127.01,126.89,127.0,15801.0,107.9033,107.9883,107.8863,107.9798,15801.0
2019-10-09 10:55:00,127.0,127.12,126.92,127.11,13140.0,107.9798,108.0818,107.9118,108.0733,13140.0
2019-10-09 11:00:00,127.12,127.31,126.79,126.85,26600.0,108.0818,108.2434,107.8012,107.8523,26600.0
2019-10-09 11:05:00,126.85,126.92,126.65,126.7,12099.0,107.8523,107.9118,107.6822,107.7247,12099.0
2019-10-09 11:10:00,126.72,126.82,126.56,126.63,16270.0,107.7417,107.8268,107.6057,107.6652,16270.0
2019-10-09 11:15:00,126.62,126.84,126.59,126.74,13348.0,107.6567,107.8438,107.6312,107.7587,13348.0
2019-10-09 11:20:00,126.74,126.92,126.72,126.8,9274.0,107.7587,107.9118,107.7417,107.8097,9274.0
2019-10-09 11:25:00,126.83,126.83,126.7,126.81,15863.0,107.8353,107.8353,107.7247,107.8183,15863.0
2019-10-09 11:30:00,126.82,127.05,126.81,127.03,15225.0,107.8268,108.0223,107.8183,108.0053,15225.0
2019-10-09 11:35:00,127.01,127.2,126.9,127.14,13544.0,107.9883,108.1498,107.8948,108.0988,13544.0
2019-10-09 11:40:00,127.12,127.28,127.08,127.19,11634.0,108.0818,108.2179,108.0478,108.1413,11634.0
2019-10-09 11:45:00,127.22,127.43,127.22,127.29,13251.0,108.1668,108.3454,108.1668,108.2264,13251.0
2019-10-09 11:50:00,127.33,127.43,127.26,127.26,9643.0,108.2604,108.3454,108.2009,108.2009,9643.0
2019-10-09 11:55:00,127.3,127.35,127.25,127.26,10642.0,108.2349,108.2774,108.1924,108.2009,10642.0
2019-10-09 12:00:00,127.28,127.41,127.28,127.39,17410.0,108.2179,108.3284,108.2179,108.3114,17410.0
2019-10-09 12:05:00,127.39,127.45,127.37,127.39,8161.0,108.3114,108.3624,108.2944,108.3114,8161.0
2019-10-09 12:10:00,127.4,127.46,127.38,127.43,8247.0,108.3199,108.3709,108.3029,108.3454,8247.0
2019-10-09 12:15:00,127.46,127.47,127.13,127.18,8758.0,108.3709,108.3794,108.0903,108.1328,8758.0
2019-10-09 12:20:00,127.18,127.28,127.16,127.26,10875.0,108.1328,108.2179,108.1158,108.2009,10875.0
2019-10-09 12:25:00,127.27,127.3,127.09,127.2,13277.0,108.2094,108.2349,108.0563,108.1498,13277.0
2019-10-09 12:30:00,127.2,127.47,127.2,127.46,9450.0,108.1498,108.3794,108.1498,108.3709,9450.0
2019-10-09 12:35:00,127.47,127.54,127.45,127.51,8024.0,108.3794,108.4389,108.3624,108.4134,8024.0
2019-10-09 12:40:00,127.52,127.61,127.48,127.6,8101.0,108.4219,108.4984,108.3879,108.4899,8101.0
2019-10-09 12:45:00,127.62,127.62,127.51,127.6,10935.0,108.5069,108.5069,108.4134,108.4899,10935.0
2019-10-09 12:50:00,127.62,127.62,127.51,127.56,9867.0,108.5069,108.5069,108.4134,108.4559,9867.0
2019-10-09 12:55:00,127.58,127.73,127.56,127.69,9122.0,108.4729,108.6005,108.4559,108.5665,9122.0
2019-10-09 13:00:00,127.75,128.03,127.58,127.61,31714.0,108.6175,108.8555,108.4729,108.4984,31714.0
2019-10-09 13:05:00,127.6,127.61,127.51,127.58,5873.0,108.4899,108.4984,108.4134,108.4729,5873.0
2019-10-09 13:10:00,127.57,127.59,127.47,127.52,7170.0,108.4644,108.4814,108.3794,108.4219,7170.0
2019-10-09 13:15:00,127.52,127.53,127.39,127.45,8012.0,108.4219,108.4304,108.3114,108.3624,8012.0
2019-10-09 13:20:00,127.44,127.51,127.44,127.51,8576.0,108.3539,108.4134,108.3539,108.4134,8576.0
2019-10-09 13:25:00,127.51,127.54,127.41,127.52,9604.0,108.4134,108.4389,108.3284,108.4219,9604.0
2019-10-09 13:30:00,127.52,127.65,127.5,127.63,9739.0,108.4219,108.5324,108.4049,108.5154,9739.0
2019-10-09 13:35:00,127.63,127.71,127.62,127.68,13020.0,108.5154,108.5835,108.5069,108.558,13020.0
2019-10-09 13:40:00,127.68,127.68,127.58,127.6,7239.0,108.558,108.558,108.4729,108.4899,7239.0
2019-10-09 13:45:00,127.58,127.78,127.58,127.76,13107.0,108.4729,108.643,108.4729,108.626,13107.0
2019-10-09 13:50:00,127.75,127.81,127.7,127.71,9906.0,108.6175,108.6685,108.575,108.5835,9906.0
2019-10-09 13:55:00,127.7,127.71,127.64,127.66,11572.0,108.575,108.5835,108.5239,108.541,11572.0
2019-10-09 14:00:00,127.67,127.77,127.54,127.57,17040.0,108.5495,108.6345,108.4389,108.4644,17040.0
2019-10-09 14:05:00,127.57,127.69,127.57,127.66,9579.0,108.4644,108.5665,108.4644,108.541,9579.0
2019-10-09 14:10:00,127.67,127.85,127.64,127.78,24187.0,108.5495,108.7025,108.5239,108.643,24187.0
2019-10-09 14:15:00,127.78,127.93,127.77,127.93,19657.0,108.643,108.7705,108.6345,108.7705,19657.0
2019-10-09 14:20:00,127.91,128.03,127.91,127.99,21744.0,108.7535,108.8555,108.7535,108.8215,21744.0
2019-10-09 14:25:00,127.97,127.98,127.85,127.88,13384.0,108.8045,108.813,108.7025,108.728,13384.0
2019-10-09 14:30:00,127.91,127.96,127.85,127.93,16061.0,108.7535,108.796,108.7025,108.7705,16061.0
2019-10-09 14:35:00,127.94,127.99,127.86,127.98,16934.0,108.779,108.8215,108.711,108.813,16934.0
2019-10-09 14:40:00,127.97,128.01,127.82,127.88,15351.0,108.8045,108.8385,108.677,108.728,15351.0
2019-10-09 14:45:00,127.89,127.95,127.78,127.8,14795.0,108.7365,108.7875,108.643,108.66,14795.0
2019-10-09 14:50:00,127.8,128.11,127.8,128.1,34419.0,108.66,108.9236,108.66,108.9151,34419.0
2019-10-09 14:55:00,128.09,128.09,127.87,128.04,48983.0,108.9066,108.9066,108.7195,108.864,48983.0
2019-10-09 15:00:00,128.0,128.18,128.0,128.06,29267.0,108.83,108.9831,108.83,108.881,29267.0
2019-10-09 15:05:00,128.06,128.1,127.97,128.09,32617.0,108.881,108.9151,108.8045,108.9066,32617.0
2019-10-09 15:10:00,128.1,128.16,127.94,127.94,39257.0,108.9151,108.9661,108.779,108.779,39257.0
2019-10-09 15:15:00,127.96,128.04,127.95,128.0,23212.0,108.796,108.864,108.7875,108.83,23212.0
2019-10-09 15:20:00,128.0,128.0,127.81,127.89,23278.0,108.83,108.83,108.6685,108.7365,23278.0
2019-10-09 15:25:00,127.88,128.03,127.84,128.02,24639.0,108.728,108.8555,108.694,108.847,24639.0
2019-10-09 15:30:00,128.03,128.16,128.0,128.04,41335.0,108.8555,108.9661,108.83,108.864,41335.0
2019-10-09 15:35:00,128.05,128.18,128.03,128.1,30422.0,108.8725,108.9831,108.8555,108.9151,30422.0
2019-10-09 15:40:00,128.09,128.13,127.49,127.57,82763.0,108.9066,108.9406,108.3964,108.4644,82763.0
2019-10-09 15:45:00,127.57,127.78,127.38,127.52,51939.0,108.4644,108.643,108.3029,108.4219,51939.0
2019-10-09 15:50:00,127.54,127.63,127.46,127.63,52149.0,108.4389,108.5154,108.3709,108.5154,52149.0
2019-10-09 15:55:00,127.61,127.77,127.25,127.43,206852.0,108.4984,108.6345,108.1924,108.3454,206852.0
2019-10-10 09:30:00,127.8,128.15,127.45,127.85,79305.0,108.66,108.9576,108.3624,108.7025,79305.0
2019-10-10 09:35:00,127.87,127.94,127.49,127.83,12064.0,108.7195,108.779,108.3964,108.6855,12064.0
2019-10-10 09:40:00,127.79,127.97,127.74,127.76,8478.0,108.6515,108.8045,108.609,108.626,8478.0
2019-10-10 09:45:00,127.76,128.23,127.76,128.23,22283.0,108.626,109.0256,108.626,109.0256,22283.0
2019-10-10 09:50:00,128.12,128.84,128.1,128.76,45646.0,108.9321,109.5442,108.9151,109.4762,45646.0
2019-10-10 09:55:00,128.83,129.23,128.75,129.18,38908.0,109.5357,109.8758,109.4677,109.8333,38908.0
2019-10-10 10:00:00,129.19,129.37,128.97,128.99,49174.0,109.8418,109.9949,109.6548,109.6718,49174.0
2019-10-10 10:05:00,129.02,129.06,128.5,128.65,42261.0,109.6973,109.7313,109.2551,109.3827,42261.0
2019-10-10 10:10:00,128.71,128.83,128.51,128.55,13128.0,109.4337,109.5357,109.2637,109.2977,13128.0
2019-10-10 10:15:00,128.49,128.85,128.48,128.73,17849.0,109.2466,109.5527,109.2381,109.4507,17849.0
2019-10-10 10:20:00,128.72,128.81,128.66,128.72,15948.0,109.4422,109.5187,109.3912,109.4422,15948.0
2019-10-10 10:25:00,128.71,128.76,128.51,128.6,24093.0,109.4337,109.4762,109.2637,109.3402,24093.0
2019-10-10 10:30:00,128.61,128.91,128.61,128.91,14757.0,109.3487,109.6037,109.3487,109.6037,14757.0
2019-10-10 10:35:00,128.9,129.05,128.83,128.92,6359.0,109.5952,109.7228,109.5357,109.6122,6359.0
2019-10-10 10:40:00,128.93,128.94,128.75,128.84,11804.0,109.6207,109.6293,109.4677,109.5442,11804.0
2019-10-10 10:45:00,128.8,128.84,128.64,128.67,10550.0,109.5102,109.5442,109.3742,109.3997,10550.0
2019-10-10 10:50:00,128.65,128.95,128.64,128.92,11083.0,109.3827,109.6378,109.3742,109.6122,11083.0
2019-10-10 10:55:00,128.96,129.03,128.84,128.98,12932.0,109.6463,109.7058,109.5442,109.6633,12932.0
2019-10-10 11:00:00,129.0,129.01,128.87,128.98,31786.0,109.6803,109.6888,109.5697,109.6633,31786.0
2019-10-10 11:05:00,128.97,129.15,128.85,128.89,30723.0,109.6548,109.8078,109.5527,109.5867,30723.0
2019-10-10 11:10:00,128.92,129.08,128.85,129.04,21923.0,109.6122,109.7483,109.5527,109.7143,21923.0
2019-10-10 11:15:00,129.04,129.05,128.9,128.98,13201.0,109.7143,109.7228,109.5952,109.6633,13201.0
2019-10-10 11:20:00,128.98,128.98,128.79,128.87,12417.0,109.6633,109.6633,109.5017,109.5697,12417.0
2019-10-10 11:25:00,128.85,128.91,128.79,128.86,15224.0,109.5527,109.6037,109.5017,109.5612,15224.0
2019-10-10 11:30:00,128.88,128.99,128.83,128.9,19577.0,109.5782,109.6718,109.5357,109.5952,19577.0
2019-10-10 11:35:00,128.9,128.92,128.79,128.81,7750.0,109.5952,109.6122,109.5017,109.5187,7750.0
2019-10-10 11:40:00,128.82,128.83,128.68,128.77,14693.0,109.5272,109.5357,109.4082,109.4847,14693.0
2019-10-10 11:45:00,128.78,128.85,128.75,128.76,14519.0,109.4932,109.5527,109.4677,109.4762,14519.0
2019-10-10 11:50:00,128.75,128.77,128.65,128.74,20313.0,109.4677,109.4847,109.3827,109.4592,20313.0
2019-10-10 11:55:00,128.75,128.81,128.7,128.73,19169.0,109.4677,109.5187,109.4252,109.4507,19169.0
2019-10-10 12:00:00,128.74,128.81,128.7,128.79,11551.0,109.4592,109.5187,109.4252,109.5017,11551.0
2019-10-10 12:05:00,128.78,128.8,128.57,128.58,10944.0,109.4932,109.5102,109.3147,109.3232,10944.0
2019-10-10 12:10:00,128.56,128.66,128.48,128.5,16740.0,109.3062,109.3912,109.2381,109.2551,16740.0
2019-10-10 12:15:00,128.48,128.55,128.38,128.38,12378.0,109.2381,109.2977,109.1531,109.1531,12378.0
2019-10-10 12:20:00,128.35,128.36,128.19,128.29,12401.0,109.1276,109.1361,108.9916,109.0766,12401.0
2019-10-10 12:25:00,128.29,128.3,128.1,128.11,11228.0,109.0766,109.0851,108.9151,108.9236,11228.0
2019-10-10 12:30:00,128.1,128.15,127.84,127.9,17560.0,108.9151,108.9576,108.694,108.745,17560.0
2019-10-10 12:35:00,127.94,128.02,127.9,127.95,14176.0,108.779,108.847,108.745,108.7875,14176.0
2019-10-10 12:40:00,127.97,128.06,127.94,128.04,11265.0,108.8045,108.881,108.779,108.864,11265.0
2019-10-10 12:45:00,128.02,128.08,127.97,128.07,5333.0,108.847,108.8981,108.8045,108.8895,5333.0
2019-10-10 12:50:00,128.07,128.11,127.95,128.03,6263.0,108.8895,108.9236,108.7875,108.8555,6263.0
2019-10-10 12:55:00,128.04,128.17,127.97,128.08,16272.0,108.864,108.9746,108.8045,108.8981,16272.0
2019-10-10 13:00:00,128.1,128.1,127.99,128.08,10570.0,108.9151,108.9151,108.8215,108.8981,10570.0
2019-10-10 13:05:00,128.06,128.17,128.05,128.09,12095.0,108.881,108.9746,108.8725,108.9066,12095.0
2019-10-10 13:10:00,128.09,128.09,127.95,127.96,8812.0,108.9066,108.9066,108.7875,108.796,8812.0
2019-10-10 13:15:00,127.94,127.94,127.84,127.87,8463.0,108.779,108.779,108.694,108.7195,8463.0
2019-10-10 13:20:00,127.9,127.98,127.87,127.9,7224.0,108.745,108.813,108.7195,108.745,7224.0
2019-10-10 13:25:00,127.92,127.99,127.87,127.89,15410.0,108.762,108.8215,108.7195,108.7365,15410.0
2019-10-10 13:30:00,127.88,127.9,127.58,127.75,17879.0,108.728,108.745,108.4729,108.6175,17879.0
2019-10-10 13:35:00,127.8,127.83,127.75,127.83,7141.0,108.66,108.6855,108.6175,108.6855,7141.0
2019-10-10 13:40:00,127.84,127.96,127.84,127.94,17725.0,108.694,108.796,108.694,108.779,17725.0
2019-10-10 13:45:00,127.96,128.0,127.89,127.92,11501.0,108.796,108.83,108.7365,108.762,11501.0
2019-10-10 13:50:00,127.9,127.97,127.87,127.92,36521.0,108.745,108.8045,108.7195,108.762,36521.0
2019-10-10 13:55:00,127.92,128.13,127.92,127.99,24388.0,108.762,108.9406,108.762,108.8215,24388.0
2019-10-10 14:00:00,127.98,128.03,127.95,128.03,12564.0,108.813,108.8555,108.7875,108.8555,12564.0
2019-10-10 14:05:00,128.06,128.07,127.1,127.39,59897.0,108.881,108.8895,108.0648,108.3114,59897.0
2019-10-10 14:10:00,127.32,127.79,127.29,127.71,19561.0,108.2519,108.6515,108.2264,108.5835,19561.0
2019-10-10 14:15:00,127.73,127.85,127.68,127.79,6899.0,108.6005,108.7025,108.558,108.6515,6899.0
2019-10-10 14:20:00,127.79,127.89,127.72,127.72,8587.0,108.6515,108.7365,108.592,108.592,8587.0
2019-10-10 14:25:00,127.69,127.72,127.58,127.69,11066.0,108.5665,108.592,108.4729,108.5665,11066.0
2019-10-10 14:30:00,127.69,127.86,127.67,127.8,13895.0,108.5665,108.711,108.5495,108.66,13895.0
2019-10-10 14:35:00,127.79,127.83,127.71,127.75,11145.0,108.6515,108.6855,108.5835,108.6175,11145.0
2019-10-10 14:40:00,127.75,127.75,127.59,127.62,12392.0,108.6175,108.6175,108.4814,108.5069,12392.0
2019-10-10 14:45:00,127.62,127.73,127.61,127.73,9027.0,108.5069,108.6005,108.4984,108.6005,9027.0
2019-10-10 14:50:00,127.73,127.8,127.54,127.58,13124.0,108.6005,108.66,108.4389,108.4729,13124.0
2019-10-10 14:55:00,127.58,127.7,127.53,127.67,20514.0,108.4729,108.575,108.4304,108.5495,20514.0
2019-10-10 15:00:00,127.66,127.7,127.58,127.64,28928.0,108.541,108.575,108.4729,108.5239,28928.0
2019-10-10 15:05:00,127.65,127.67,127.58,127.64,20264.0,108.5324,108.5495,108.4729,108.5239,20264.0
2019-10-10 15:10:00,127.66,127.76,127.58,127.75,18388.0,108.541,108.626,108.4729,108.6175,18388.0
2019-10-10 15:15:00,127.75,127.78,127.62,127.75,22601.0,108.6175,108.643,108.5069,108.6175,22601.0
2019-10-10 15:20:00,127.77,127.81,127.64,127.73,33720.0,108.6345,108.6685,108.5239,108.6005,33720.0
2019-10-10 15:25:00,127.77,127.85,127.73,127.85,28961.0,108.6345,108.7025,108.6005,108.7025,28961.0
2019-10-10 15:30:00,127.86,127.92,127.76,127.78,16852.0,108.711,108.762,108.626,108.643,16852.0
2019-10-10 15:35:00,127.78,127.83,127.67,127.72,20745.0,108.643,108.6855,108.5495,108.592,20745.0
2019-10-10 15:40:00,127.72,127.72,127.6,127.6,27571.0,108.592,108.592,108.4899,108.4899,27571.0
2019-10-10 15:45:00,127.59,127.81,127.58,127.81,31655.0,108.4814,108.6685,108.4729,108.6685,31655.0
2019-10-10 15:50:00,127.8,127.89,127.69,127.74,73578.0,108.66,108.7365,108.5665,108.609,73578.0
2019-10-10 15:55:00,127.73,127.78,127.55,127.73,107714.0,108.6005,108.643,108.4474,108.6005,107714.0
2019-10-11 09:30:00,130.01,130.41,129.72,129.96,110035.0,110.539,110.8791,110.2924,110.4965,110035.0
2019-10-11 09:35:00,129.92,130.11,129.76,129.86,23904.0,110.4625,110.624,110.3264,110.4115,23904.0
2019-10-11 09:40:00,129.89,129.97,129.72,129.95,14124.0,110.437,110.505,110.2924,110.488,14124.0
2019-10-11 09:45:00,129.95,130.35,129.92,129.98,51529.0,110.488,110.8281,110.4625,110.5135,51529.0
2019-10-11 09:50:00,130.0,130.24,130.0,130.19,32310.0,110.5305,110.7346,110.5305,110.692,32310.0
2019-10-11 09:55:00,130.22,130.28,130.09,130.12,33199.0,110.7176,110.7686,110.607,110.6325,33199.0
2019-10-11 10:00:00,130.14,130.42,130.12,130.39,27751.0,110.6495,110.8876,110.6325,110.8621,27751.0
2019-10-11 10:05:00,130.4,130.57,130.35,130.52,25165.0,110.8706,111.0151,110.8281,110.9726,25165.0
2019-10-11 10:10:00,130.56,130.64,130.37,130.42,28166.0,111.0066,111.0747,110.8451,110.8876,28166.0
2019-10-11 10:15:00,130.44,130.46,130.21,130.35,16683.0,110.9046,110.9216,110.709,110.8281,16683.0
2019-10-11 10:20:00,130.4,130.4,130.22,130.32,24287.0,110.8706,110.8706,110.7176,110.8026,24287.0
2019-10-11 10:25:00,130.32,130.46,130.25,130.44,26712.0,110.8026,110.9216,110.7431,110.9046,26712.0
2019-10-11 10:30:00,130.46,130.53,130.33,130.34,123072.0,110.9216,110.9811,110.8111,110.8196,123072.0
2019-10-11 10:35:00,130.36,130.37,130.11,130.12,65082.0,110.8366,110.8451,110.624,110.6325,65082.0
2019-10-11 10:40:00,130.13,130.39,130.09,130.3,68979.0,110.641,110.8621,110.607,110.7856,68979.0
2019-10-11 10:45:00,130.35,130.53,130.32,130.46,30140.0,110.8281,110.9811,110.8026,110.9216,30140.0
2019-10-11 10:50:00,130.47,130.49,130.37,130.49,39195.0,110.9301,110.9471,110.8451,110.9471,39195.0
2019-10-11 10:55:00,130.48,130.54,130.28,130.3,32975.0,110.9386,110.9896,110.7686,110.7856,32975.0
2019-10-11 11:00:00,130.32,130.44,130.31,130.34,35754.0,110.8026,110.9046,110.7941,110.8196,35754.0
2019-10-11 11:05:00,130.34,130.52,130.32,130.49,10243.0,110.8196,110.9726,110.8026,110.9471,10243.0
2019-10-11 11:10:00,130.5,130.65,130.49,130.56,58034.0,110.9556,111.0832,110.9471,111.0066,58034.0
2019-10-11 11:15:00,130.56,130.7,130.51,130.61,29926.0,111.0066,111.1257,110.9641,111.0491,29926.0
2019-10-11 11:20:00,130.63,130.74,130.59,130.64,24272.0,111.0661,111.1597,111.0321,111.0747,24272.0
2019-10-11 11:25:00,130.63,130.84,130.63,130.8,22272.0,111.0661,111.2447,111.0661,111.2107,22272.0
2019-10-11 11:30:00,130.79,130.97,130.67,130.88,39254.0,111.2022,111.3552,111.1002,111.2787,39254.0
2019-10-11 11:35:00,130.88,130.89,130.55,130.56,42449.0,111.2787,111.2872,110.9981,111.0066,42449.0
2019-10-11 11:40:00,130.54,130.6,130.38,130.38,33741.0,110.9896,111.0406,110.8536,110.8536,33741.0
2019-10-11 11:45:00,130.38,130.74,130.09,130.36,60612.0,110.8536,111.1597,110.607,110.8366,60612.0
2019-10-11 11:50:00,130.34,130.35,130.18,130.21,94591.0,110.8196,110.8281,110.6835,110.709,94591.0
2019-10-11 11:55:00,130.21,130.33,130.15,130.32,18324.0,110.709,110.8111,110.658,110.8026,18324.0
2019-10-11 12:00:00,130.35,130.38,130.0,130.22,42515.0,110.8281,110.8536,110.5305,110.7176,42515.0
2019-10-11 12:05:00,130.2,130.33,130.2,130.29,89548.0,110.7005,110.8111,110.7005,110.7771,89548.0
2019-10-11 12:10:00,130.28,130.37,130.23,130.25,23255.0,110.7686,110.8451,110.7261,110.7431,23255.0
2019-10-11 12:15:00,130.23,130.25,130.12,130.21,15800.0,110.7261,110.7431,110.6325,110.709,15800.0
2019-10-11 12:20:00,130.21,130.39,130.21,130.33,22624.0,110.709,110.8621,110.709,110.8111,22624.0
2019-10-11 12:25:00,130.33,130.5,130.33,130.41,30493.0,110.8111,110.9556,110.8111,110.8791,30493.0
2019-10-11 12:30:00,130.39,130.44,129.56,130.31,164639.0,110.8621,110.9046,110.1564,110.7941,164639.0
2019-10-11 12:35:00,130.3,130.47,130.29,130.41,32545.0,110.7856,110.9301,110.7771,110.8791,32545.0
2019-10-11 12:40:00,130.41,130.45,130.28,130.41,38861.0,110.8791,110.9131,110.7686,110.8791,38861.0
2019-10-11 12:45:00,130.43,130.58,130.43,130.55,30194.0,110.8961,111.0236,110.8961,110.9981,30194.0
2019-10-11 12:50:00,130.57,130.8,130.57,130.66,20826.0,111.0151,111.2107,111.0151,111.0917,20826.0
2019-10-11 12:55:00,130.69,130.85,130.69,130.81,15592.0,111.1172,111.2532,111.1172,111.2192,15592.0
2019-10-11 13:00:00,130.83,130.88,130.77,130.79,20660.0,111.2362,111.2787,111.1852,111.2022,20660.0
2019-10-11 13:05:00,130.81,130.86,130.68,130.74,17193.0,111.2192,111.2617,111.1087,111.1597,17193.0
2019-10-11 13:10:00,130.75,130.79,130.64,130.66,23435.0,111.1682,111.2022,111.0747,111.0917,23435.0
2019-10-11 13:15:00,130.65,130.79,130.64,130.7,33593.0,111.0832,111.2022,111.0747,111.1257,33593.0
2019-10-11 13:20:00,130.7,130.77,130.64,130.71,19390.0,111.1257,111.1852,111.0747,111.1342,19390.0
2019-10-11 13:25:00,130.7,131.28,130.69,131.07,124748.0,111.1257,111.6188,111.1172,111.4403,124748.0
2019-10-11 13:30:00,131.08,131.16,130.7,130.81,134072.0,111.4488,111.5168,111.1257,111.2192,134072.0
2019-10-11 13:35:00,130.85,131.04,130.83,130.98,37216.0,111.2532,111.4147,111.2362,111.3637,37216.0
2019-10-11 13:40:00,130.98,131.25,130.98,131.25,14512.0,111.3637,111.5933,111.3637,111.5933,14512.0
2019-10-11 13:45:00,131.25,131.28,131.12,131.22,19712.0,111.5933,111.6188,111.4828,111.5678,19712.0
2019-10-11 13:50:00,131.21,131.28,131.18,131.26,21264.0,111.5593,111.6188,111.5338,111.6018,21264.0
2019-10-11 13:55:00,131.28,131.38,131.25,131.3,19967.0,111.6188,111.7038,111.5933,111.6358,19967.0
2019-10-11 14:00:00,131.32,131.37,131.25,131.27,28887.0,111.6528,111.6953,111.5933,111.6103,28887.0
2019-10-11 14:05:00,131.29,131.37,131.28,131.3,41550.0,111.6273,111.6953,111.6188,111.6358,41550.0
2019-10-11 14:10:00,131.29,131.33,131.08,131.31,31606.0,111.6273,111.6613,111.4488,111.6443,31606.0
2019-10-11 14:15:00,131.31,131.4,131.3,131.4,37602.0,111.6443,111.7208,111.6358,111.7208,37602.0
2019-10-11 14:20:00,131.39,131.46,131.37,131.46,13557.0,111.7123,111.7718,111.6953,111.7718,13557.0
2019-10-11 14:25:00,131.46,131.59,131.44,131.52,17695.0,111.7718,111.8824,111.7548,111.8229,17695.0
2019-10-11 14:30:00,131.54,131.76,131.53,131.66,55887.0,111.8399,112.0269,111.8314,111.9419,55887.0
2019-10-11 14:35:00,131.67,131.73,131.55,131.66,30581.0,111.9504,112.0014,111.8484,111.9419,30581.0
2019-10-11 14:40:00,131.65,131.68,131.56,131.58,17885.0,111.9334,111.9589,111.8569,111.8739,17885.0
2019-10-11 14:45:00,131.6,131.69,131.44,131.44,12912.0,111.8909,111.9674,111.7548,111.7548,12912.0
2019-10-11 14:50:00,131.44,131.54,131.34,131.36,14875.0,111.7548,111.8399,111.6698,111.6868,14875.0
2019-10-11 14:55:00,131.36,131.42,131.2,131.29,18709.0,111.6868,111.7378,111.5508,111.6273,18709.0
2019-10-11 15:00:00,131.26,131.26,131.04,131.09,14999.0,111.6018,111.6018,111.4147,111.4573,14999.0
2019-10-11 15:05:00,131.07,131.24,131.07,131.21,15002.0,111.4403,111.5848,111.4403,111.5593,15002.0
2019-10-11 15:10:00,131.21,131.29,131.15,131.27,19769.0,111.5593,111.6273,111.5083,111.6103,19769.0
2019-10-11 15:15:00,131.25,131.3,131.2,131.27,12863.0,111.5933,111.6358,111.5508,111.6103,12863.0
2019-10-11 15:20:00,131.31,131.35,131.22,131.26,16934.0,111.6443,111.6783,111.5678,111.6018,16934.0
2019-10-11 15:25:00,131.26,131.3,131.19,131.19,23932.0,111.6018,111.6358,111.5423,111.5423,23932.0
2019-10-11 15:30:00,131.22,131.25,130.9,131.25,25724.0,111.5678,111.5933,111.2957,111.5933,25724.0
2019-10-11 15:35:00,131.25,131.59,131.0,131.56,59331.0,111.5933,111.8824,111.3807,111.8569,59331.0
2019-10-11 15:40:00,131.59,131.64,130.79,130.79,59541.0,111.8824,111.9249,111.2022,111.2022,59541.0
2019-10-11 15:45:00,130.79,130.91,130.31,130.42,96518.0,111.2022,111.3042,110.7941,110.8876,96518.0
2019-10-11 15:50:00,130.41,130.54,130.23,130.31,84511.0,110.8791,110.9896,110.7261,110.7941,84511.0
2019-10-11 15:55:00,130.32,130.37,129.95,130.07,207895.0,110.8026,110.8451,110.488,110.59,207895.0
2019-10-14 09:30:00,129.58,129.92,129.37,129.45,50814.0,110.1734,110.4625,109.9949,110.0629,50814.0
2019-10-14 09:35:00,129.44,129.6,129.07,129.08,18458.0,110.0544,110.1904,109.7398,109.7483,18458.0
2019-10-14 09:40:00,129.08,129.44,129.07,129.37,38894.0,109.7483,110.0544,109.7398,109.9949,38894.0
2019-10-14 09:45:00,129.42,129.66,129.33,129.44,38867.0,110.0374,110.2414,109.9608,110.0544,38867.0
2019-10-14 09:50:00,129.45,129.46,129.11,129.14,22100.0,110.0629,110.0714,109.7738,109.7993,22100.0
2019-10-14 09:55:00,129.16,129.41,129.12,129.3,26637.0,109.8163,110.0289,109.7823,109.9353,26637.0
2019-10-14 10:00:00,129.26,129.45,129.25,129.41,16594.0,109.9013,110.0629,109.8928,110.0289,16594.0
2019-10-14 10:05:00,129.43,129.48,129.28,129.45,11291.0,110.0459,110.0884,109.9183,110.0629,11291.0
2019-10-14 10:10:00,129.44,129.46,129.26,129.26,23860.0,110.0544,110.0714,109.9013,109.9013,23860.0
2019-10-14 10:15:00,129.24,129.35,129.24,129.25,8146.0,109.8843,109.9778,109.8843,109.8928,8146.0
2019-10-14 10:20:00,129.2,129.33,129.19,129.19,12200.0,109.8503,109.9608,109.8418,109.8418,12200.0
2019-10-14 10:25:00,129.17,129.2,129.07,129.13,10971.0,109.8248,109.8503,109.7398,109.7908,10971.0
2019-10-14 10:30:00,129.15,129.36,129.14,129.32,11105.0,109.8078,109.9864,109.7993,109.9523,11105.0
2019-10-14 10:35:00,129.35,129.47,129.3,129.36,13596.0,109.9778,110.0799,109.9353,109.9864,13596.0
2019-10-14 10:40:00,129.36,129.55,129.28,129.53,11124.0,109.9864,110.1479,109.9183,110.1309,11124.0
2019-10-14 10:45:00,129.54,129.58,129.46,129.48,21698.0,110.1394,110.1734,110.0714,110.0884,21698.0
2019-10-14 10:50:00,129.5,129.58,129.44,129.47,15514.0,110.1054,110.1734,110.0544,110.0799,15514.0
2019-10-14 10:55:00,129.48,129.6,129.47,129.59,11582.0,110.0884,110.1904,110.0799,110.1819,11582.0
2019-10-14 11:00:00,129.6,129.66,129.33,129.35,16555.0,110.1904,110.2414,109.9608,109.9778,16555.0
2019-10-14 11:05:00,129.36,129.5,129.27,129.41,13165.0,109.9864,110.1054,109.9098,110.0289,13165.0
2019-10-14 11:10:00,129.44,129.45,129.28,129.45,8674.0,110.0544,110.0629,109.9183,110.0629,8674.0
2019-10-14 11:15:00,129.42,129.44,129.38,129.41,5758.0,110.0374,110.0544,110.0034,110.0289,5758.0
2019-10-14 11:20:00,129.39,129.46,129.3,129.46,20898.0,110.0119,110.0714,109.9353,110.0714,20898.0
2019-10-14 11:25:00,129.45,129.46,129.28,129.3,14682.0,110.0629,110.0714,109.9183,109.9353,14682.0
2019-10-14 11:30:00,129.29,129.43,129.25,129.39,21469.0,109.9268,110.0459,109.8928,110.0119,21469.0
2019-10-14 11:35:00,129.38,129.53,129.38,129.51,10929.0,110.0034,110.1309,110.0034,110.1139,10929.0
2019-10-14 11:40:00,129.52,129.56,129.45,129.46,13222.0,110.1224,110.1564,110.0629,110.0714,13222.0
2019-10-14 11:45:00,129.46,129.54,129.45,129.54,9642.0,110.0714,110.1394,110.0629,110.1394,9642.0
2019-10-14 11:50:00,129.53,129.61,129.5,129.56,10330.0,110.1309,110.1989,110.1054,110.1564,10330.0
2019-10-14 11:55:00,129.55,129.59,129.44,129.47,12299.0,110.1479,110.1819,110.0544,110.0799,12299.0
2019-10-14 12:00:00,129.45,129.49,129.33,129.36,8776.0,110.0629,110.0969,109.9608,109.9864,8776.0
2019-10-14 12:05:00,129.34,129.41,129.3,129.41,9825.0,109.9693,110.0289,109.9353,110.0289,9825.0
2019-10-14 12:10:00,129.4,129.41,129.31,129.33,8047.0,110.0204,110.0289,109.9438,109.9608,8047.0
2019-10-14 12:15:00,129.32,129.34,129.29,129.3,6723.0,109.9523,109.9693,109.9268,109.9353,6723.0
2019-10-14 12:20:00,129.31,129.31,129.17,129.27,9650.0,109.9438,109.9438,109.8248,109.9098,9650.0
2019-10-14 12:25:00,129.27,129.27,129.2,129.21,12756.0,109.9098,109.9098,109.8503,109.8588,12756.0
2019-10-14 12:30:00,129.22,129.29,129.18,129.27,4410.0,109.8673,109.9268,109.8333,109.9098,4410.0
2019-10-14 12:35:00,129.27,129.39,129.27,129.3,6313.0,109.9098,110.0119,109.9098,109.9353,6313.0
2019-10-14 12:40:00,129.27,129.31,129.27,129.29,4830.0,109.9098,109.9438,109.9098,109.9268,4830.0
2019-10-14 12:45:00,129.25,129.41,129.23,129.35,13619.0,109.8928,110.0289,109.8758,109.9778,13619.0
2019-10-14 12:50:00,129.36,129.4,129.27,129.27,6808.0,109.9864,110.0204,109.9098,109.9098,6808.0
2019-10-14 12:55:00,129.28,129.42,129.28,129.41,10823.0,109.9183,110.0374,109.9183,110.0289,10823.0
2019-10-14 13:00:00,129.4,129.42,129.37,129.39,11013.0,110.0204,110.0374,109.9949,110.0119,11013.0
2019-10-14 13:05:00,129.38,129.5,129.37,129.45,8706.0,110.0034,110.1054,109.9949,110.0629,8706.0
2019-10-14 13:10:00,129.46,129.46,129.38,129.4,5039.0,110.0714,110.0714,110.0034,110.0204,5039.0
2019-10-14 13:15:00,129.42,129.43,129.35,129.38,9514.0,110.0374,110.0459,109.9778,110.0034,9514.0
2019-10-14 13:20:00,129.38,129.41,129.3,129.3,6897.0,110.0034,110.0289,109.9353,109.9353,6897.0
2019-10-14 13:25:00,129.3,129.39,129.29,129.39,7906.0,109.9353,110.0119,109.9268,110.0119,7906.0
2019-10-14 13:30:00,129.38,129.45,129.35,129.44,15120.0,110.0034,110.0629,109.9778,110.0544,15120.0
2019-10-14 13:35:00,129.45,129.47,129.4,129.46,8840.0,110.0629,110.0799,110.0204,110.0714,8840.0
2019-10-14 13:40:00,129.45,129.6,129.43,129.59,11228.0,110.0629,110.1904,110.0459,110.1819,11228.0
2019-10-14 13:45:00,129.57,129.57,129.49,129.51,13716.0,110.1649,110.1649,110.0969,110.1139,13716.0
2019-10-14 13:50:00,129.51,129.53,129.42,129.5,9067.0,110.1139,110.1309,110.0374,110.1054,9067.0
2019-10-14 13:55:00,129.5,129.56,129.47,129.54,9371.0,110.1054,110.1564,110.0799,110.1394,9371.0
2019-10-14 14:00:00,129.54,129.62,129.49,129.53,13228.0,110.1394,110.2074,110.0969,110.1309,13228.0
2019-10-14 14:05:00,129.54,129.56,129.52,129.53,8069.0,110.1394,110.1564,110.1224,110.1309,8069.0
2019-10-14 14:10:00,129.54,129.67,129.52,129.66,13257.0,110.1394,110.2499,110.1224,110.2414,13257.0
2019-10-14 14:15:00,129.69,129.7,129.6,129.62,10494.0,110.2669,110.2754,110.1904,110.2074,10494.0
2019-10-14 14:20:00,129.63,129.72,129.62,129.71,16105.0,110.2159,110.2924,110.2074,110.2839,16105.0
2019-10-14 14:25:00,129.69,129.76,129.66,129.72,12916.0,110.2669,110.3264,110.2414,110.2924,12916.0
2019-10-14 14:30:00,129.73,129.75,129.69,129.75,42894.0,110.3009,110.3179,110.2669,110.3179,42894.0
2019-10-14 14:35:00,129.75,129.75,129.68,129.68,9792.0,110.3179,110.3179,110.2584,110.2584,9792.0
2019-10-14 14:40:00,129.68,129.71,129.63,129.69,9638.0,110.2584,110.2839,110.2159,110.2669,9638.0
2019-10-14 14:45:00,129.68,129.7,129.62,129.69,14960.0,110.2584,110.2754,110.2074,110.2669,14960.0
2019-10-14 14:50:00,129.71,129.84,129.66,129.81,21627.0,110.2839,110.3945,110.2414,110.369,21627.0
2019-10-14 14:55:00,129.81,129.88,129.76,129.83,49412.0,110.369,110.4285,110.3264,110.386,49412.0
2019-10-14 15:00:00,129.83,129.89,129.77,129.77,24327.0,110.386,110.437,110.3349,110.3349,24327.0
2019-10-14 15:05:00,129.77,129.82,129.77,129.8,18752.0,110.3349,110.3775,110.3349,110.3605,18752.0
2019-10-14 15:10:00,129.79,129.81,129.74,129.78,20848.0,110.352,110.369,110.3094,110.3434,20848.0
2019-10-14 15:15:00,129.77,129.87,129.74,129.82,19511.0,110.3349,110.42,110.3094,110.3775,19511.0
2019-10-14 15:20:00,129.84,129.89,129.79,129.86,12628.0,110.3945,110.437,110.352,110.4115,12628.0
2019-10-14 15:25:00,129.84,129.92,129.84,129.87,29368.0,110.3945,110.4625,110.3945,110.42,29368.0
2019-10-14 15:30:00,129.87,129.89,129.72,129.83,26476.0,110.42,110.437,110.2924,110.386,26476.0
2019-10-14 15:35:00,129.83,129.92,129.78,129.87,34238.0,110.386,110.4625,110.3434,110.42,34238.0
2019-10-14 15:40:00,129.88,129.92,129.83,129.92,38953.0,110.4285,110.4625,110.386,110.4625,38953.0
2019-10-14 15:45:00,129.92,129.94,129.83,129.88,36617.0,110.4625,110.4795,110.386,110.4285,36617.0
2019-10-14 15:50:00,129.87,129.91,129.75,129.88,71687.0,110.42,110.454,110.3179,110.4285,71687.0
2019-10-14 15:55:00,129.87,129.87,129.73,129.75,121082.0,110.42,110.42,110.3009,110.3179,121082.0
2019-10-15 09:30:00,130.28,130.99,129.99,130.45,56688.0,110.7686,111.3722,110.522,110.9131,56688.0
2019-10-15 09:35:00,130.54,130.63,130.18,130.31,17697.0,110.9896,111.0661,110.6835,110.7941,17697.0
2019-10-15 09:40:00,130.28,130.28,129.99,130.02,32544.0,110.7686,110.7686,110.522,110.5475,32544.0
2019-10-15 09:45:00,130.02,130.07,129.81,129.88,14872.0,110.5475,110.59,110.369,110.4285,14872.0
2019-10-15 09:50:00,129.91,130.01,129.86,129.86,10825.0,110.454,110.539,110.4115,110.4115,10825.0
2019-10-15 09:55:00,129.87,130.1,129.79,130.03,16992.0,110.42,110.6155,110.352,110.556,16992.0
2019-10-15 10:00:00,130.04,130.25,129.98,130.15,25858.0,110.5645,110.7431,110.5135,110.658,25858.0
2019-10-15 10:05:00,130.15,130.4,130.14,130.35,14332.0,110.658,110.8706,110.6495,110.8281,14332.0
2019-10-15 10:10:00,130.37,130.75,130.37,130.74,122787.0,110.8451,111.1682,110.8451,111.1597,122787.0
2019-10-15 10:15:00,130.74,130.92,130.71,130.81,39404.0,111.1597,111.3127,111.1342,111.2192,39404.0
2019-10-15 10:20:00,130.83,130.94,130.83,130.93,47298.0,111.2362,111.3297,111.2362,111.3212,47298.0
2019-10-15 10:25:00,130.94,131.25,130.91,131.21,26658.0,111.3297,111.5933,111.3042,111.5593,26658.0
2019-10-15 10:30:00,131.2,131.32,131.13,131.22,46507.0,111.5508,111.6528,111.4913,111.5678,46507.0
2019-10-15 10:35:00,131.23,131.4,131.21,131.32,18828.0,111.5763,111.7208,111.5593,111.6528,18828.0
2019-10-15 10:40:00,131.35,131.61,131.35,131.49,43342.0,111.6783,111.8994,111.6783,111.7974,43342.0
2019-10-15 10:45:00,131.52,131.63,131.47,131.5,20747.0,111.8229,111.9164,111.7803,111.8059,20747.0
2019-10-15 10:50:00,131.49,131.72,131.48,131.68,11230.0,111.7974,111.9929,111.7888,111.9589,11230.0
2019-10-15 10:55:00,131.67,131.9,131.64,131.86,14785.0,111.9504,112.1459,111.9249,112.1119,14785.0
2019-10-15 11:00:00,131.88,132.2,131.79,132.0,75728.0,112.1289,112.401,112.0524,112.231,75728.0
2019-10-15 11:05:00,132.01,132.1,131.9,132.02,23749.0,112.2395,112.316,112.1459,112.248,23749.0
2019-10-15 11:10:00,132.01,132.1,131.97,131.99,23759.0,112.2395,112.316,112.2055,112.2225,23759.0
2019-10-15 11:15:00,131.99,132.07,131.88,131.9,34971.0,112.2225,112.2905,112.1289,112.1459,34971.0
2019-10-15 11:20:00,131.91,131.93,131.75,131.84,27134.0,112.1544,112.1715,112.0184,112.0949,27134.0
2019-10-15 11:25:00,131.83,132.04,131.83,132.04,29327.0,112.0864,112.265,112.0864,112.265,29327.0
2019-10-15 11:30:00,132.01,132.1,131.88,131.89,16439.0,112.2395,112.316,112.1289,112.1374,16439.0
2019-10-15 11:35:00,131.86,131.98,131.65,131.65,79341.0,112.1119,112.214,111.9334,111.9334,79341.0
2019-10-15 11:40:00,131.64,131.73,131.6,131.63,16022.0,111.9249,112.0014,111.8909,111.9164,16022.0
2019-10-15 11:45:00,131.64,131.7,131.52,131.64,14169.0,111.9249,111.9759,111.8229,111.9249,14169.0
2019-10-15 11:50:00,131.64,131.66,131.56,131.63,9704.0,111.9249,111.9419,111.8569,111.9164,9704.0
2019-10-15 11:55:00,131.61,131.7,131.57,131.68,10347.0,111.8994,111.9759,111.8654,111.9589,10347.0
2019-10-15 12:00:00,131.71,131.88,131.71,131.75,13381.0,111.9844,112.1289,111.9844,112.0184,13381.0
2019-10-15 12:05:00,131.78,131.84,131.71,131.71,8040.0,112.0439,112.0949,111.9844,111.9844,8040.0
2019-10-15 12:10:00,131.69,131.81,131.67,131.67,17272.0,111.9674,112.0694,111.9504,111.9504,17272.0
2019-10-15 12:15:00,131.69,131.78,131.65,131.65,14779.0,111.9674,112.0439,111.9334,111.9334,14779.0
2019-10-15 12:20:00,131.65,131.78,131.6,131.61,14317.0,111.9334,112.0439,111.8909,111.8994,14317.0
2019-10-15 12:25:00,131.64,131.67,131.39,131.42,13840.0,111.9249,111.9504,111.7123,111.7378,13840.0
2019-10-15 12:30:00,131.47,131.6,131.46,131.59,7335.0,111.7803,111.8909,111.7718,111.8824,7335.0
2019-10-15 12:35:00,131.61,131.65,131.48,131.54,8985.0,111.8994,111.9334,111.7888,111.8399,8985.0
2019-10-15 12:40:00,131.54,131.57,131.39,131.43,10435.0,111.8399,111.8654,111.7123,111.7463,10435.0
2019-10-15 12:45:00,131.47,131.51,131.43,131.5,10643.0,111.7803,111.8144,111.7463,111.8059,10643.0
2019-10-15 12:50:00,131.5,131.68,131.5,131.68,11884.0,111.8059,111.9589,111.8059,111.9589,11884.0
2019-10-15 12:55:00,131.66,131.72,131.63,131.72,15408.0,111.9419,111.9929,111.9164,111.9929,15408.0
2019-10-15 13:00:00,131.73,131.77,131.65,131.7,15258.0,112.0014,112.0354,111.9334,111.9759,15258.0
2019-10-15 13:05:00,131.69,131.74,131.61,131.61,12189.0,111.9674,112.0099,111.8994,111.8994,12189.0
2019-10-15 13:10:00,131.62,131.67,131.57,131.59,27212.0,111.9079,111.9504,111.8654,111.8824,27212.0
2019-10-15 13:15:00,131.61,131.71,131.6,131.64,9235.0,111.8994,111.9844,111.8909,111.9249,9235.0
2019-10-15 13:20:00,131.66,131.66,131.47,131.47,9709.0,111.9419,111.9419,111.7803,111.7803,9709.0
2019-10-15 13:25:00,131.48,131.64,131.47,131.62,10580.0,111.7888,111.9249,111.7803,111.9079,10580.0
2019-10-15 13:30:00,131.62,131.7,131.62,131.67,12469.0,111.9079,111.9759,111.9079,111.9504,12469.0
2019-10-15 13:35:00,131.66,131.79,131.65,131.76,25143.0,111.9419,112.0524,111.9334,112.0269,25143.0
2019-10-15 13:40:00,131.77,131.8,131.73,131.75,10935.0,112.0354,112.0609,112.0014,112.0184,10935.0
2019-10-15 13:45:00,131.75,131.85,131.72,131.84,11384.0,112.0184,112.1034,111.9929,112.0949,11384.0
2019-10-15 13:50:00,131.86,131.9,131.81,131.84,34115.0,112.1119,112.1459,112.0694,112.0949,34115.0
2019-10-15 13:55:00,131.84,131.9,131.82,131.85,11558.0,112.0949,112.1459,112.0779,112.1034,11558.0
2019-10-15 14:00:00,131.88,131.9,131.85,131.88,7488.0,112.1289,112.1459,112.1034,112.1289,7488.0
2019-10-15 14:05:00,131.88,131.9,131.82,131.9,15290.0,112.1289,112.1459,112.0779,112.1459,15290.0
2019-10-15 14:10:00,131.9,131.91,131.83,131.85,19304.0,112.1459,112.1544,112.0864,112.1034,19304.0
2019-10-15 14:15:00,131.86,131.91,131.86,131.9,14178.0,112.1119,112.1544,112.1119,112.1459,14178.0
2019-10-15 14:20:00,131.91,131.96,131.86,131.95,14027.0,112.1544,112.197,112.1119,112.1885,14027.0
2019-10-15 14:25:00,131.95,131.95,131.77,131.81,14245.0,112.1885,112.1885,112.0354,112.0694,14245.0
2019-10-15 14:30:00,131.83,131.86,131.77,131.77,13525.0,112.0864,112.1119,112.0354,112.0354,13525.0
2019-10-15 14:35:00,131.77,131.82,131.73,131.78,38566.0,112.0354,112.0779,112.0014,112.0439,38566.0
2019-10-15 14:40:00,131.81,131.84,131.75,131.8,19087.0,112.0694,112.0949,112.0184,112.0609,19087.0
2019-10-15 14:45:00,131.8,131.84,131.76,131.78,9793.0,112.0609,112.0949,112.0269,112.0439,9793.0
2019-10-15 14:50:00,131.79,131.84,131.75,131.76,8999.0,112.0524,112.0949,112.0184,112.0269,8999.0
2019-10-15 14:55:00,131.77,131.84,131.71,131.83,31944.0,112.0354,112.0949,111.9844,112.0864,31944.0
2019-10-15 15:00:00,131.83,131.85,131.75,131.78,21379.0,112.0864,112.1034,112.0184,112.0439,21379.0
2019-10-15 15:05:00,131.77,131.81,131.68,131.68,11664.0,112.0354,112.0694,111.9589,111.9589,11664.0
2019-10-15 15:10:00,131.72,131.73,131.65,131.69,8370.0,111.9929,112.0014,111.9334,111.9674,8370.0
2019-10-15 15:15:00,131.7,131.76,131.67,131.67,14522.0,111.9759,112.0269,111.9504,111.9504,14522.0
2019-10-15 15:20:00,131.67,131.76,131.67,131.72,13462.0,111.9504,112.0269,111.9504,111.9929,13462.0
2019-10-15 15:25:00,131.73,131.85,131.71,131.85,20575.0,112.0014,112.1034,111.9844,112.1034,20575.0
2019-10-15 15:30:00,131.84,131.85,131.68,131.77,27959.0,112.0949,112.1034,111.9589,112.0354,27959.0
2019-10-15 15:35:00,131.77,131.78,131.64,131.67,29604.0,112.0354,112.0439,111.9249,111.9504,29604.0
2019-10-15 15:40:00,131.68,131.73,131.66,131.68,28129.0,111.9589,112.0014,111.9419,111.9589,28129.0
2019-10-15 15:45:00,131.68,131.75,131.65,131.69,33280.0,111.9589,112.0184,111.9334,111.9674,33280.0
2019-10-15 15:50:00,131.69,131.79,131.68,131.72,49366.0,111.9674,112.0524,111.9589,111.9929,49366.0
2019-10-15 15:55:00,131.74,131.84,131.58,131.7,158249.0,112.0099,112.0949,111.8739,111.9759,158249.0
2019-10-16 09:30:00,130.84,131.46,130.26,130.92,58168.0,111.2447,111.7718,110.7516,111.3127,58168.0
2019-10-16 09:35:00,130.91,131.16,130.52,130.98,28856.0,111.3042,111.5168,110.9726,111.3637,28856.0
2019-10-16 09:40:00,131.04,131.27,130.94,131.17,19584.0,111.4147,111.6103,111.3297,111.5253,19584.0
2019-10-16 09:45:00,131.15,131.44,131.13,131.38,23877.0,111.5083,111.7548,111.4913,111.7038,23877.0
2019-10-16 09:50:00,131.39,131.42,131.11,131.35,28395.0,111.7123,111.7378,111.4743,111.6783,28395.0
2019-10-16 09:55:00,131.35,131.38,131.15,131.25,20344.0,111.6783,111.7038,111.5083,111.5933,20344.0
2019-10-16 10:00:00,131.21,131.24,130.74,130.84,16706.0,111.5593,111.5848,111.1597,111.2447,16706.0
2019-10-16 10:05:00,130.88,131.17,130.85,131.09,15833.0,111.2787,111.5253,111.2532,111.4573,15833.0
2019-10-16 10:10:00,131.08,131.18,130.97,131.01,9685.0,111.4488,111.5338,111.3552,111.3892,9685.0
2019-10-16 10:15:00,130.96,131.0,130.83,130.93,24199.0,111.3467,111.3807,111.2362,111.3212,24199.0
2019-10-16 10:20:00,130.95,131.19,130.91,131.16,30391.0,111.3382,111.5423,111.3042,111.5168,30391.0
2019-10-16 10:25:00,131.15,131.36,131.09,131.34,27242.0,111.5083,111.6868,111.4573,111.6698,27242.0
2019-10-16 10:30:00,131.36,131.36,130.93,130.95,70288.0,111.6868,111.6868,111.3212,111.3382,70288.0
2019-10-16 10:35:00,130.97,131.02,130.79,130.82,18673.0,111.3552,111.3977,111.2022,111.2277,18673.0
2019-10-16 10:40:00,130.82,130.86,130.6,130.64,26733.0,111.2277,111.2617,111.0406,111.0747,26733.0
2019-10-16 10:45:00,130.65,130.72,130.56,130.69,70809.0,111.0832,111.1427,111.0066,111.1172,70809.0
2019-10-16 10:50:00,130.69,131.07,130.69,130.96,22382.0,111.1172,111.4403,111.1172,111.3467,22382.0
2019-10-16 10:55:00,130.95,131.0,130.82,130.91,32357.0,111.3382,111.3807,111.2277,111.3042,32357.0
2019-10-16 11:00:00,130.89,130.99,130.82,130.98,22119.0,111.2872,111.3722,111.2277,111.3637,22119.0
2019-10-16 11:05:00,130.97,131.01,130.76,130.77,40957.0,111.3552,111.3892,111.1767,111.1852,40957.0
2019-10-16 11:10:00,130.77,130.9,130.67,130.82,15436.0,111.1852,111.2957,111.1002,111.2277,15436.0
2019-10-16 11:15:00,130.81,130.83,130.67,130.69,21925.0,111.2192,111.2362,111.1002,111.1172,21925.0
2019-10-16 11:20:00,130.73,130.77,130.64,130.64,32254.0,111.1512,111.1852,111.0747,111.0747,32254.0
2019-10-16 11:25:00,130.64,130.72,130.61,130.64,14853.0,111.0747,111.1427,111.0491,111.0747,14853.0
2019-10-16 11:30:00,130.67,130.76,130.57,130.61,39017.0,111.1002,111.1767,111.0151,111.0491,39017.0
2019-10-16 11:35:00,130.61,130.71,130.56,130.59,13395.0,111.0491,111.1342,111.0066,111.0321,13395.0
2019-10-16 11:40:00,130.57,130.59,130.45,130.54,22354.0,111.0151,111.0321,110.9131,110.9896,22354.0
2019-10-16 11:45:00,130.55,130.76,130.53,130.76,15465.0,110.9981,111.1767,110.9811,111.1767,15465.0
2019-10-16 11:50:00,130.74,130.75,130.48,130.48,47085.0,111.1597,111.1682,110.9386,110.9386,47085.0
2019-10-16 11:55:00,130.48,130.48,130.26,130.29,19607.0,110.9386,110.9386,110.7516,110.7771,19607.0
2019-10-16 12:00:00,130.3,130.37,130.21,130.29,21016.0,110.7856,110.8451,110.709,110.7771,21016.0
2019-10-16 12:05:00,130.28,130.36,130.27,130.32,23797.0,110.7686,110.8366,110.7601,110.8026,23797.0
2019-10-16 12:10:00,130.33,130.33,130.14,130.15,21276.0,110.8111,110.8111,110.6495,110.658,21276.0
2019-10-16 12:15:00,130.17,130.21,130.03,130.07,19026.0,110.675,110.709,110.556,110.59,19026.0
2019-10-16 12:20:00,130.07,130.11,130.02,130.05,18035.0,110.59,110.624,110.5475,110.573,18035.0
2019-10-16 12:25:00,130.05,130.12,130.0,130.11,25787.0,110.573,110.6325,110.5305,110.624,25787.0
2019-10-16 12:30:00,130.11,130.13,129.99,130.04,23650.0,110.624,110.641,110.522,110.5645,23650.0
2019-10-16 12:35:00,130.03,130.11,130.0,130.02,17065.0,110.556,110.624,110.5305,110.5475,17065.0
2019-10-16 12:40:00,130.03,130.09,129.98,130.01,56594.0,110.556,110.607,110.5135,110.539,56594.0
2019-10-16 12:45:00,130.0,130.04,129.83,129.89,36251.0,110.5305,110.5645,110.386,110.437,36251.0
2019-10-16 12:50:00,129.87,129.87,129.68,129.7,38781.0,110.42,110.42,110.2584,110.2754,38781.0
2019-10-16 12:55:00,129.69,129.78,129.6,129.61,22866.0,110.2669,110.3434,110.1904,110.1989,22866.0
2019-10-16 13:00:00,129.59,129.68,129.5,129.56,43837.0,110.1819,110.2584,110.1054,110.1564,43837.0
2019-10-16 13:05:00,129.56,129.57,129.39,129.4,17386.0,110.1564,110.1649,110.0119,110.0204,17386.0
2019-10-16 13:10:00,129.42,129.42,129.27,129.35,55244.0,110.0374,110.0374,109.9098,109.9778,55244.0
2019-10-16 13:15:00,129.34,129.36,129.27,129.32,33400.0,109.9693,109.9864,109.9098,109.9523,33400.0
2019-10-16 13:20:00,129.33,129.38,129.2,129.2,54105.0,109.9608,110.0034,109.8503,109.8503,54105.0
2019-10-16 13:25:00,129.2,129.3,129.19,129.3,16283.0,109.8503,109.9353,109.8418,109.9353,16283.0
2019-10-16 13:30:00,129.3,129.61,129.3,129.56,56302.0,109.9353,110.1989,109.9353,110.1564,56302.0
2019-10-16 13:35:00,129.56,129.66,129.56,129.61,59522.0,110.1564,110.2414,110.1564,110.1989,59522.0
2019-10-16 13:40:00,129.62,129.68,129.3,129.57,79709.0,110.2074,110.2584,109.9353,110.1649,79709.0
2019-10-16 13:45:00,129.57,129.57,129.37,129.5,26299.0,110.1649,110.1649,109.9949,110.1054,26299.0
2019-10-16 13:50:00,129.51,129.56,129.47,129.5,28421.0,110.1139,110.1564,110.0799,110.1054,28421.0
2019-10-16 13:55:00,129.49,129.49,129.29,129.36,23823.0,110.0969,110.0969,109.9268,109.9864,23823.0
2019-10-16 14:00:00,129.37,129.46,129.36,129.44,15494.0,109.9949,110.0714,109.9864,110.0544,15494.0
2019-10-16 14:05:00,129.44,129.46,129.4,129.45,25106.0,110.0544,110.0714,110.0204,110.0629,25106.0
2019-10-16 14:10:00,129.46,129.56,129.44,129.56,12533.0,110.0714,110.1564,110.0544,110.1564,12533.0
2019-10-16 14:15:00,129.56,129.58,129.43,129.5,108580.0,110.1564,110.1734,110.0459,110.1054,108580.0
2019-10-16 14:20:00,129.51,129.71,129.5,129.65,16520.0,110.1139,110.2839,110.1054,110.2329,16520.0
2019-10-16 14:25:00,129.66,129.7,129.59,129.6,15782.0,110.2414,110.2754,110.1819,110.1904,15782.0
2019-10-16 14:30:00,129.61,129.87,129.61,129.85,15615.0,110.1989,110.42,110.1989,110.403,15615.0
2019-10-16 14:35:00,129.86,129.89,129.78,129.83,14711.0,110.4115,110.437,110.3434,110.386,14711.0
2019-10-16 14:40:00,129.83,129.83,129.66,129.7,22136.0,110.386,110.386,110.2414,110.2754,22136.0
2019-10-16 14:45:00,129.7,129.71,129.59,129.66,39947.0,110.2754,110.2839,110.1819,110.2414,39947.0
2019-10-16 14:50:00,129.66,129.72,129.59,129.62,22143.0,110.2414,110.2924,110.1819,110.2074,22143.0
2019-10-16 14:55:00,129.61,129.63,129.51,129.51,12622.0,110.1989,110.2159,110.1139,110.1139,12622.0
2019-10-16 15:00:00,129.54,129.54,129.39,129.39,15695.0,110.1394,110.1394,110.0119,110.0119,15695.0
2019-10-16 15:05:00,129.37,129.41,129.28,129.38,36299.0,109.9949,110.0289,109.9183,110.0034,36299.0
2019-10-16 15:10:00,129.37,129.41,129.29,129.38,42886.0,109.9949,110.0289,109.9268,110.0034,42886.0
2019-10-16 15:15:00,129.38,129.41,129.23,129.35,64481.0,110.0034,110.0289,109.8758,109.9778,64481.0
2019-10-16 15:20:00,129.34,129.4,129.33,129.34,23050.0,109.9693,110.0204,109.9608,109.9693,23050.0
2019-10-16 15:25:00,129.34,129.45,129.34,129.41,50363.0,109.9693,110.0629,109.9693,110.0289,50363.0
2019-10-16 15:30:00,129.41,129.54,129.39,129.51,65908.0,110.0289,110.1394,110.0119,110.1139,65908.0
2019-10-16 15:35:00,129.51,129.74,129.49,129.67,77618.0,110.1139,110.3094,110.0969,110.2499,77618.0
2019-10-16 15:40:00,129.67,129.77,129.57,129.57,56512.0,110.2499,110.3349,110.1649,110.1649,56512.0
2019-10-16 15:45:00,129.57,129.73,129.57,129.65,46338.0,110.1649,110.3009,110.1649,110.2329,46338.0
2019-10-16 15:50:00,129.65,129.71,129.54,129.64,96988.0,110.2329,110.2839,110.1394,110.2244,96988.0
2019-10-16 15:55:00,129.64,129.65,129.39,129.51,341902.0,110.2244,110.2329,110.0119,110.1139,341902.0
2019-10-17 09:30:00,130.91,131.39,130.35,131.05,99593.0,111.3042,111.7123,110.8281,111.4232,99593.0
2019-10-17 09:35:00,131.05,131.05,130.55,130.88,57223.0,111.4232,111.4232,110.9981,111.2787,57223.0
2019-10-17 09:40:00,130.99,131.22,130.87,131.15,126250.0,111.3722,111.5678,111.2702,111.5083,126250.0
2019-10-17 09:45:00,131.15,131.26,130.81,130.83,198558.0,111.5083,111.6018,111.2192,111.2362,198558.0
2019-10-17 09:50:00,130.89,131.0,130.8,130.83,45476.0,111.2872,111.3807,111.2107,111.2362,45476.0
2019-10-17 09:55:00,130.83,130.91,130.53,130.7,16844.0,111.2362,111.3042,110.9811,111.1257,16844.0
2019-10-17 10:00:00,130.71,131.04,130.56,131.04,36048.0,111.1342,111.4147,111.0066,111.4147,36048.0
2019-10-17 10:05:00,131.04,131.14,130.82,131.0,57388.0,111.4147,111.4998,111.2277,111.3807,57388.0
2019-10-17 10:10:00,131.0,131.17,130.94,131.13,141662.0,111.3807,111.5253,111.3297,111.4913,141662.0
2019-10-17 10:15:00,131.15,131.15,130.98,130.98,49343.0,111.5083,111.5083,111.3637,111.3637,49343.0
2019-10-17 10:20:00,131.01,131.07,130.89,130.96,29109.0,111.3892,111.4403,111.2872,111.3467,29109.0
2019-10-17 10:25:00,130.95,131.04,130.6,130.61,32929.0,111.3382,111.4147,111.0406,111.0491,32929.0
2019-10-17 10:30:00,130.64,130.64,130.48,130.58,40581.0,111.0747,111.0747,110.9386,111.0236,40581.0
2019-10-17 10:35:00,130.54,130.57,130.38,130.4,11515.0,110.9896,111.0151,110.8536,110.8706,11515.0
2019-10-17 10:40:00,130.38,130.38,130.26,130.32,9373.0,110.8536,110.8536,110.7516,110.8026,9373.0
2019-10-17 10:45:00,130.32,130.33,129.84,129.88,21432.0,110.8026,110.8111,110.3945,110.4285,21432.0
2019-10-17 10:50:00,129.85,129.97,129.78,129.78,6680.0,110.403,110.505,110.3434,110.3434,6680.0
2019-10-17 10:55:00,129.77,129.95,129.73,129.78,53137.0,110.3349,110.488,110.3009,110.3434,53137.0
2019-10-17 11:00:00,129.75,129.78,129.46,129.65,19964.0,110.3179,110.3434,110.0714,110.2329,19964.0
2019-10-17 11:05:00,129.65,129.87,129.65,129.84,12262.0,110.2329,110.42,110.2329,110.3945,12262.0
2019-10-17 11:10:00,129.84,129.95,129.79,129.91,24867.0,110.3945,110.488,110.352,110.454,24867.0
2019-10-17 11:15:00,129.89,129.89,129.64,129.7,7207.0,110.437,110.437,110.2244,110.2754,7207.0
2019-10-17 11:20:00,129.72,129.76,129.56,129.69,25265.0,110.2924,110.3264,110.1564,110.2669,25265.0
2019-10-17 11:25:00,129.71,129.73,129.5,129.52,7859.0,110.2839,110.3009,110.1054,110.1224,7859.0
2019-10-17 11:30:00,129.53,129.57,129.29,129.31,14911.0,110.1309,110.1649,109.9268,109.9438,14911.0
2019-10-17 11:35:00,129.33,129.34,129.12,129.22,16936.0,109.9608,109.9693,109.7823,109.8673,16936.0
2019-10-17 11:40:00,129.22,129.27,128.94,129.02,51347.0,109.8673,109.9098,109.6293,109.6973,51347.0
2019-10-17 11:45:00,129.02,129.03,128.89,128.97,53990.0,109.6973,109.7058,109.5867,109.6548,53990.0
2019-10-17 11:50:00,128.97,128.98,128.81,128.95,51597.0,109.6548,109.6633,109.5187,109.6378,51597.0
2019-10-17 11:55:00,128.96,129.01,128.94,129.0,24710.0,109.6463,109.6888,109.6293,109.6803,24710.0
2019-10-17 12:00:00,129.0,129.02,128.81,128.94,49432.0,109.6803,109.6973,109.5187,109.6293,49432.0
2019-10-17 12:05:00,128.95,129.16,128.92,129.12,33900.0,109.6378,109.8163,109.6122,109.7823,33900.0
2019-10-17 12:10:00,129.12,129.27,129.06,129.24,15048.0,109.7823,109.9098,109.7313,109.8843,15048.0
2019-10-17 12:15:00,129.22,129.28,129.16,129.26,8184.0,109.8673,109.9183,109.8163,109.9013,8184.0
2019-10-17 12:20:00,129.26,129.29,129.18,129.29,6712.0,109.9013,109.9268,109.8333,109.9268,6712.0
2019-10-17 12:25:00,129.31,129.47,129.3,129.35,12117.0,109.9438,110.0799,109.9353,109.9778,12117.0
2019-10-17 12:30:00,129.36,129.48,129.33,129.46,9769.0,109.9864,110.0884,109.9608,110.0714,9769.0
2019-10-17 12:35:00,129.45,129.48,129.36,129.38,9895.0,110.0629,110.0884,109.9864,110.0034,9895.0
2019-10-17 12:40:00,129.38,129.45,129.37,129.4,8710.0,110.0034,110.0629,109.9949,110.0204,8710.0
2019-10-17 12:45:00,129.41,129.58,129.39,129.58,11207.0,110.0289,110.1734,110.0119,110.1734,11207.0
2019-10-17 12:50:00,129.59,129.65,129.53,129.6,13513.0,110.1819,110.2329,110.1309,110.1904,13513.0
2019-10-17 12:55:00,129.59,129.62,129.51,129.55,62003.0,110.1819,110.2074,110.1139,110.1479,62003.0
2019-10-17 13:00:00,129.51,129.58,129.5,129.52,7106.0,110.1139,110.1734,110.1054,110.1224,7106.0
2019-10-17 13:05:00,129.5,129.5,129.32,129.34,8812.0,110.1054,110.1054,109.9523,109.9693,8812.0
2019-10-17 13:10:00,129.33,129.47,129.33,129.45,4818.0,109.9608,110.0799,109.9608,110.0629,4818.0
2019-10-17 13:15:00,129.47,129.65,129.37,129.56,11655.0,110.0799,110.2329,109.9949,110.1564,11655.0
2019-10-17 13:20:00,129.54,129.62,129.53,129.59,21771.0,110.1394,110.2074,110.1309,110.1819,21771.0
2019-10-17 13:25:00,129.6,129.67,129.58,129.65,14992.0,110.1904,110.2499,110.1734,110.2329,14992.0
2019-10-17 13:30:00,129.66,129.77,129.66,129.77,6695.0,110.2414,110.3349,110.2414,110.3349,6695.0
2019-10-17 13:35:00,129.78,129.81,129.72,129.77,6742.0,110.3434,110.369,110.2924,110.3349,6742.0
2019-10-17 13:40:00,129.76,129.83,129.73,129.78,13365.0,110.3264,110.386,110.3009,110.3434,13365.0
2019-10-17 13:45:00,129.78,129.83,129.77,129.81,6523.0,110.3434,110.386,110.3349,110.369,6523.0
2019-10-17 13:50:00,129.81,129.83,129.68,129.72,15345.0,110.369,110.386,110.2584,110.2924,15345.0
2019-10-17 13:55:00,129.72,129.72,129.59,129.65,19066.0,110.2924,110.2924,110.1819,110.2329,19066.0
2019-10-17 14:00:00,129.68,129.7,129.49,129.61,21770.0,110.2584,110.2754,110.0969,110.1989,21770.0
2019-10-17 14:05:00,129.61,129.64,129.55,129.61,9204.0,110.1989,110.2244,110.1479,110.1989,9204.0
2019-10-17 14:10:00,129.61,129.62,129.45,129.5,12842.0,110.1989,110.2074,110.0629,110.1054,12842.0
2019-10-17 14:15:00,129.51,129.61,129.47,129.6,5965.0,110.1139,110.1989,110.0799,110.1904,5965.0
2019-10-17 14:20:00,129.59,129.59,129.48,129.53,5703.0,110.1819,110.1819,110.0884,110.1309,5703.0
2019-10-17 14:25:00,129.57,129.68,129.56,129.63,6535.0,110.1649,110.2584,110.1564,110.2159,6535.0
2019-10-17 14:30:00,129.62,129.62,129.53,129.59,8297.0,110.2074,110.2074,110.1309,110.1819,8297.0
2019-10-17 14:35:00,129.62,129.69,129.6,129.6,10522.0,110.2074,110.2669,110.1904,110.1904,10522.0
2019-10-17 14:40:00,129.61,129.69,129.58,129.64,11389.0,110.1989,110.2669,110.1734,110.2244,11389.0
2019-10-17 14:45:00,129.64,129.75,129.61,129.75,14930.0,110.2244,110.3179,110.1989,110.3179,14930.0
2019-10-17 14:50:00,129.75,129.84,129.69,129.75,28669.0,110.3179,110.3945,110.2669,110.3179,28669.0
2019-10-17 14:55:00,129.75,129.84,129.73,129.83,11710.0,110.3179,110.3945,110.3009,110.386,11710.0
2019-10-17 15:00:00,129.83,129.86,129.81,129.86,15445.0,110.386,110.4115,110.369,110.4115,15445.0
2019-10-17 15:05:00,129.85,129.85,129.68,129.69,8968.0,110.403,110.403,110.2584,110.2669,8968.0
2019-10-17 15:10:00,129.67,129.74,129.64,129.74,12735.0,110.2499,110.3094,110.2244,110.3094,12735.0
2019-10-17 15:15:00,129.72,129.73,129.56,129.65,13222.0,110.2924,110.3009,110.1564,110.2329,13222.0
2019-10-17 15:20:00,129.64,129.79,129.61,129.79,16907.0,110.2244,110.352,110.1989,110.352,16907.0
2019-10-17 15:25:00,129.77,129.89,129.77,129.86,12165.0,110.3349,110.437,110.3349,110.4115,12165.0
2019-10-17 15:30:00,129.88,130.01,129.87,129.91,20774.0,110.4285,110.539,110.42,110.454,20774.0
2019-10-17 15:35:00,129.91,129.94,129.85,129.94,23992.0,110.454,110.4795,110.403,110.4795,23992.0
2019-10-17 15:40:00,129.94,130.02,129.91,129.91,33826.0,110.4795,110.5475,110.454,110.454,33826.0
2019-10-17 15:45:00,129.91,130.0,129.87,129.94,23065.0,110.454,110.5305,110.42,110.4795,23065.0
2019-10-17 15:50:00,129.92,130.13,129.88,130.13,41769.0,110.4625,110.641,110.4285,110.641,41769.0
2019-10-17 15:55:00,130.11,130.19,129.98,130.13,112412.0,110.624,110.692,110.5135,110.641,112412.0
2019-10-18 09:30:00,129.79,129.84,129.13,129.25,343374.0,110.352,110.3945,109.7908,109.8928,343374.0
2019-10-18 09:35:00,129.25,129.83,129.19,129.75,36636.0,109.8928,110.386,109.8418,110.3179,36636.0
2019-10-18 09:40:00,129.71,129.93,129.6,129.93,18046.0,110.2839,110.471,110.1904,110.471,18046.0
2019-10-18 09:45:00,129.88,130.42,129.85,130.42,16513.0,110.4285,110.8876,110.403,110.8876,16513.0
2019-10-18 09:50:00,130.42,130.42,130.09,130.14,15032.0,110.8876,110.8876,110.607,110.6495,15032.0
2019-10-18 09:55:00,130.16,130.36,130.11,130.32,18522.0,110.6665,110.8366,110.624,110.8026,18522.0
2019-10-18 10:00:00,130.28,130.4,130.17,130.25,33815.0,110.7686,110.8706,110.675,110.7431,33815.0
2019-10-18 10:05:00,130.27,130.27,130.08,130.15,18526.0,110.7601,110.7601,110.5985,110.658,18526.0
2019-10-18 10:10:00,130.17,130.21,130.1,130.14,28564.0,110.675,110.709,110.6155,110.6495,28564.0
2019-10-18 10:15:00,130.16,130.27,130.07,130.26,30863.0,110.6665,110.7601,110.59,110.7516,30863.0
2019-10-18 10:20:00,130.24,130.26,130.02,130.06,36847.0,110.7346,110.7516,110.5475,110.5815,36847.0
2019-10-18 10:25:00,130.07,130.19,129.98,130.19,48245.0,110.59,110.692,110.5135,110.692,48245.0
2019-10-18 10:30:00,130.17,130.17,129.89,129.89,29146.0,110.675,110.675,110.437,110.437,29146.0
2019-10-18 10:35:00,129.86,130.08,129.84,130.03,44760.0,110.4115,110.5985,110.3945,110.556,44760.0
2019-10-18 10:40:00,130.03,130.07,129.86,129.94,140586.0,110.556,110.59,110.4115,110.4795,140586.0
2019-10-18 10:45:00,129.93,130.11,129.88,130.11,80863.0,110.471,110.624,110.4285,110.624,80863.0
2019-10-18 10:50:00,130.1,130.33,130.1,130.3,45180.0,110.6155,110.8111,110.6155,110.7856,45180.0
2019-10-18 10:55:00,130.31,130.35,130.25,130.35,31798.0,110.7941,110.8281,110.7431,110.8281,31798.0
2019-10-18 11:00:00,130.39,130.39,130.2,130.3,24687.0,110.8621,110.8621,110.7005,110.7856,24687.0
2019-10-18 11:05:00,130.29,130.29,130.01,130.05,15579.0,110.7771,110.7771,110.539,110.573,15579.0
2019-10-18 11:10:00,130.04,130.26,130.03,130.21,25323.0,110.5645,110.7516,110.556,110.709,25323.0
2019-10-18 11:15:00,130.2,130.23,130.1,130.13,26669.0,110.7005,110.7261,110.6155,110.641,26669.0
2019-10-18 11:20:00,130.14,130.2,130.11,130.2,22571.0,110.6495,110.7005,110.624,110.7005,22571.0
2019-10-18 11:25:00,130.2,130.24,130.16,130.21,21273.0,110.7005,110.7346,110.6665,110.709,21273.0
2019-10-18 11:30:00,130.21,130.24,130.01,130.03,56593.0,110.709,110.7346,110.539,110.556,56593.0
2019-10-18 11:35:00,130.03,130.17,130.01,130.16,98781.0,110.556,110.675,110.539,110.6665,98781.0
2019-10-18 11:40:00,130.17,130.19,129.89,129.89,41453.0,110.675,110.692,110.437,110.437,41453.0
2019-10-18 11:45:00,129.89,129.89,129.69,129.69,17600.0,110.437,110.437,110.2669,110.2669,17600.0
2019-10-18 11:50:00,129.69,129.69,129.38,129.41,24034.0,110.2669,110.2669,110.0034,110.0289,24034.0
2019-10-18 11:55:00,129.43,129.56,129.4,129.45,48041.0,110.0459,110.1564,110.0204,110.0629,48041.0
2019-10-18 12:00:00,129.41,129.42,129.15,129.16,28706.0,110.0289,110.0374,109.8078,109.8163,28706.0
2019-10-18 12:05:00,129.13,129.28,129.12,129.25,43564.0,109.7908,109.9183,109.7823,109.8928,43564.0
2019-10-18 12:10:00,129.24,129.32,129.21,129.26,11398.0,109.8843,109.9523,109.8588,109.9013,11398.0
2019-10-18 12:15:00,129.24,129.29,128.91,128.91,19032.0,109.8843,109.9268,109.6037,109.6037,19032.0
2019-10-18 12:20:00,128.9,128.92,128.55,128.83,53681.0,109.5952,109.6122,109.2977,109.5357,53681.0
2019-10-18 12:25:00,128.83,128.92,128.79,128.82,17664.0,109.5357,109.6122,109.5017,109.5272,17664.0
2019-10-18 12:30:00,128.8,128.94,128.71,128.94,19028.0,109.5102,109.6293,109.4337,109.6293,19028.0
2019-10-18 12:35:00,128.94,129.06,128.93,128.96,17550.0,109.6293,109.7313,109.6207,109.6463,17550.0
2019-10-18 12:40:00,128.94,129.11,128.93,129.11,19704.0,109.6293,109.7738,109.6207,109.7738,19704.0
2019-10-18 12:45:00,129.13,129.27,129.11,129.21,10051.0,109.7908,109.9098,109.7738,109.8588,10051.0
2019-10-18 12:50:00,129.21,129.21,129.08,129.19,8109.0,109.8588,109.8588,109.7483,109.8418,8109.0
2019-10-18 12:55:00,129.21,129.27,129.13,129.14,10784.0,109.8588,109.9098,109.7908,109.7993,10784.0
2019-10-18 13:00:00,129.13,129.33,129.11,129.33,11132.0,109.7908,109.9608,109.7738,109.9608,11132.0
2019-10-18 13:05:00,129.37,129.56,129.33,129.56,15220.0,109.9949,110.1564,109.9608,110.1564,15220.0
2019-10-18 13:10:00,129.56,129.62,129.46,129.61,10475.0,110.1564,110.2074,110.0714,110.1989,10475.0
2019-10-18 13:15:00,129.61,129.76,129.6,129.73,18588.0,110.1989,110.3264,110.1904,110.3009,18588.0
2019-10-18 13:20:00,129.73,129.77,129.62,129.62,13738.0,110.3009,110.3349,110.2074,110.2074,13738.0
2019-10-18 13:25:00,129.64,129.65,129.46,129.47,12495.0,110.2244,110.2329,110.0714,110.0799,12495.0
2019-10-18 13:30:00,129.47,129.51,129.42,129.44,26937.0,110.0799,110.1139,110.0374,110.0544,26937.0
2019-10-18 13:35:00,129.44,129.51,129.4,129.49,11100.0,110.0544,110.1139,110.0204,110.0969,11100.0
2019-10-18 13:40:00,129.5,129.59,129.48,129.55,19645.0,110.1054,110.1819,110.0884,110.1479,19645.0
2019-10-18 13:45:00,129.55,129.59,129.52,129.53,24471.0,110.1479,110.1819,110.1224,110.1309,24471.0
2019-10-18 13:50:00,129.54,129.59,129.47,129.48,15465.0,110.1394,110.1819,110.0799,110.0884,15465.0
2019-10-18 13:55:00,129.46,129.56,129.46,129.56,6469.0,110.0714,110.1564,110.0714,110.1564,6469.0
2019-10-18 14:00:00,129.56,129.61,129.42,129.43,14032.0,110.1564,110.1989,110.0374,110.0459,14032.0
2019-10-18 14:05:00,129.42,129.56,129.41,129.44,15712.0,110.0374,110.1564,110.0289,110.0544,15712.0
2019-10-18 14:10:00,129.4,129.46,129.36,129.43,8315.0,110.0204,110.0714,109.9864,110.0459,8315.0
2019-10-18 14:15:00,129.41,129.54,129.4,129.53,9101.0,110.0289,110.1394,110.0204,110.1309,9101.0
2019-10-18 14:20:00,129.53,129.65,129.53,129.53,15091.0,110.1309,110.2329,110.1309,110.1309,15091.0
2019-10-18 14:25:00,129.53,129.61,129.48,129.61,6896.0,110.1309,110.1989,110.0884,110.1989,6896.0
2019-10-18 14:30:00,129.57,129.66,129.54,129.65,12146.0,110.1649,110.2414,110.1394,110.2329,12146.0
2019-10-18 14:35:00,129.64,129.7,129.55,129.55,30107.0,110.2244,110.2754,110.1479,110.1479,30107.0
2019-10-18 14:40:00,129.56,129.61,129.49,129.6,17740.0,110.1564,110.1989,110.0969,110.1904,17740.0
2019-10-18 14:45:00,129.61,129.7,129.59,129.68,18426.0,110.1989,110.2754,110.1819,110.2584,18426.0
2019-10-18 14:50:00,129.66,129.81,129.66,129.79,15833.0,110.2414,110.369,110.2414,110.352,15833.0
2019-10-18 14:55:00,129.81,129.86,129.78,129.81,10753.0,110.369,110.4115,110.3434,110.369,10753.0
2019-10-18 15:00:00,129.82,129.91,129.8,129.88,13644.0,110.3775,110.454,110.3605,110.4285,13644.0
2019-10-18 15:05:00,129.87,129.95,129.86,129.9,20800.0,110.42,110.488,110.4115,110.4455,20800.0
2019-10-18 15:10:00,129.91,130.15,129.9,130.12,23908.0,110.454,110.658,110.4455,110.6325,23908.0
2019-10-18 15:15:00,130.12,130.12,129.96,129.97,21882.0,110.6325,110.6325,110.4965,110.505,21882.0
2019-10-18 15:20:00,129.97,129.99,129.86,129.89,12659.0,110.505,110.522,110.4115,110.437,12659.0
2019-10-18 15:25:00,129.9,130.0,129.89,129.9,22938.0,110.4455,110.5305,110.437,110.4455,22938.0
2019-10-18 15:30:00,129.9,130.04,129.9,129.93,43134.0,110.4455,110.5645,110.4455,110.471,43134.0
2019-10-18 15:35:00,129.93,129.97,129.86,129.94,30000.0,110.471,110.505,110.4115,110.4795,30000.0
2019-10-18 15:40:00,129.94,130.01,129.93,129.94,38040.0,110.4795,110.539,110.471,110.4795,38040.0
2019-10-18 15:45:00,129.94,129.96,129.84,129.85,132486.0,110.4795,110.4965,110.3945,110.403,132486.0
2019-10-18 15:50:00,129.84,129.96,129.8,129.9,155919.0,110.3945,110.4965,110.3605,110.4455,155919.0
2019-10-18 15:55:00,129.88,129.91,129.41,129.42,237430.0,110.4285,110.454,110.0289,110.0374,237430.0
2019-10-21 09:30:00,130.74,130.92,130.38,130.58,47248.0,111.1597,111.3127,110.8536,111.0236,47248.0
2019-10-21 09:35:00,130.64,130.98,130.56,130.77,32453.0,111.0747,111.3637,111.0066,111.1852,32453.0
2019-10-21 09:40:00,130.73,130.87,130.64,130.78,31065.0,111.1512,111.2702,111.0747,111.1937,31065.0
2019-10-21 09:45:00,130.8,130.87,130.15,130.17,23125.0,111.2107,111.2702,110.658,110.675,23125.0
2019-10-21 09:50:00,130.16,130.2,130.06,130.06,28542.0,110.6665,110.7005,110.5815,110.5815,28542.0
2019-10-21 09:55:00,130.08,130.22,129.91,129.91,23358.0,110.5985,110.7176,110.454,110.454,23358.0
2019-10-21 10:00:00,129.96,130.14,129.72,129.73,31214.0,110.4965,110.6495,110.2924,110.3009,31214.0
2019-10-21 10:05:00,129.72,129.95,129.65,129.91,20752.0,110.2924,110.488,110.2329,110.454,20752.0
2019-10-21 10:10:00,129.91,130.2,129.84,130.2,14562.0,110.454,110.7005,110.3945,110.7005,14562.0
2019-10-21 10:15:00,130.2,130.2,130.07,130.14,20131.0,110.7005,110.7005,110.59,110.6495,20131.0
2019-10-21 10:20:00,130.14,130.16,130.01,130.07,16627.0,110.6495,110.6665,110.539,110.59,16627.0
2019-10-21 10:25:00,130.1,130.24,130.06,130.21,23040.0,110.6155,110.7346,110.5815,110.709,23040.0
2019-10-21 10:30:00,130.25,130.26,130.12,130.19,16357.0,110.7431,110.7516,110.6325,110.692,16357.0
2019-10-21 10:35:00,130.19,130.25,130.02,130.15,31676.0,110.692,110.7431,110.5475,110.658,31676.0
2019-10-21 10:40:00,130.16,130.34,130.16,130.27,29195.0,110.6665,110.8196,110.6665,110.7601,29195.0
2019-10-21 10:45:00,130.27,130.35,130.15,130.18,20518.0,110.7601,110.8281,110.658,110.6835,20518.0
2019-10-21 10:50:00,130.18,130.25,130.04,130.24,20105.0,110.6835,110.7431,110.5645,110.7346,20105.0
2019-10-21 10:55:00,130.25,130.37,130.2,130.33,33096.0,110.7431,110.8451,110.7005,110.8111,33096.0
2019-10-21 11:00:00,130.34,130.6,130.33,130.6,26145.0,110.8196,111.0406,110.8111,111.0406,26145.0
2019-10-21 11:05:00,130.62,130.67,130.54,130.56,16056.0,111.0576,111.1002,110.9896,111.0066,16056.0
2019-10-21 11:10:00,130.56,130.64,130.55,130.55,8237.0,111.0066,111.0747,110.9981,110.9981,8237.0
2019-10-21 11:15:00,130.56,130.67,130.5,130.5,10691.0,111.0066,111.1002,110.9556,110.9556,10691.0
2019-10-21 11:20:00,130.51,130.51,130.3,130.34,19769.0,110.9641,110.9641,110.7856,110.8196,19769.0
2019-10-21 11:25:00,130.33,130.51,130.33,130.5,23405.0,110.8111,110.9641,110.8111,110.9556,23405.0
2019-10-21 11:30:00,130.51,130.55,130.37,130.39,24692.0,110.9641,110.9981,110.8451,110.8621,24692.0
2019-10-21 11:35:00,130.39,130.44,130.23,130.43,15941.0,110.8621,110.9046,110.7261,110.8961,15941.0
2019-10-21 11:40:00,130.43,130.54,130.42,130.46,14718.0,110.8961,110.9896,110.8876,110.9216,14718.0
2019-10-21 11:45:00,130.47,130.65,130.47,130.61,10345.0,110.9301,111.0832,110.9301,111.0491,10345.0
2019-10-21 11:50:00,130.62,130.67,130.52,130.64,12604.0,111.0576,111.1002,110.9726,111.0747,12604.0
2019-10-21 11:55:00,130.62,130.63,130.49,130.49,24654.0,111.0576,111.0661,110.9471,110.9471,24654.0
2019-10-21 12:00:00,130.47,130.47,130.28,130.3,14390.0,110.9301,110.9301,110.7686,110.7856,14390.0
2019-10-21 12:05:00,130.3,130.41,130.3,130.39,14342.0,110.7856,110.8791,110.7856,110.8621,14342.0
2019-10-21 12:10:00,130.39,130.44,130.37,130.41,11142.0,110.8621,110.9046,110.8451,110.8791,11142.0
2019-10-21 12:15:00,130.41,130.45,130.33,130.39,12641.0,110.8791,110.9131,110.8111,110.8621,12641.0
2019-10-21 12:20:00,130.38,130.45,130.37,130.44,11001.0,110.8536,110.9131,110.8451,110.9046,11001.0
2019-10-21 12:25:00,130.45,130.55,130.44,130.54,18567.0,110.9131,110.9981,110.9046,110.9896,18567.0
2019-10-21 12:30:00,130.55,130.61,130.43,130.47,29684.0,110.9981,111.0491,110.8961,110.9301,29684.0
2019-10-21 12:35:00,130.47,130.56,130.39,130.53,17233.0,110.9301,111.0066,110.8621,110.9811,17233.0
2019-10-21 12:40:00,130.51,130.55,130.44,130.46,17447.0,110.9641,110.9981,110.9046,110.9216,17447.0
2019-10-21 12:45:00,130.46,130.47,130.41,130.45,13407.0,110.9216,110.9301,110.8791,110.9131,13407.0
2019-10-21 12:50:00,130.45,130.54,130.36,130.39,28159.0,110.9131,110.9896,110.8366,110.8621,28159.0
2019-10-21 12:55:00,130.39,130.48,130.36,130.46,16030.0,110.8621,110.9386,110.8366,110.9216,16030.0
2019-10-21 13:00:00,130.47,130.58,130.43,130.56,17626.0,110.9301,111.0236,110.8961,111.0066,17626.0
2019-10-21 13:05:00,130.57,130.58,130.5,130.56,22542.0,111.0151,111.0236,110.9556,111.0066,22542.0
2019-10-21 13:10:00,130.55,130.58,130.5,130.56,11760.0,110.9981,111.0236,110.9556,111.0066,11760.0
2019-10-21 13:15:00,130.56,130.58,130.53,130.57,11579.0,111.0066,111.0236,110.9811,111.0151,11579.0
2019-10-21 13:20:00,130.57,130.59,130.54,130.59,9340.0,111.0151,111.0321,110.9896,111.0321,9340.0
2019-10-21 13:25:00,130.59,130.59,130.49,130.52,14376.0,111.0321,111.0321,110.9471,110.9726,14376.0
2019-10-21 13:30:00,130.51,130.58,130.49,130.57,10448.0,110.9641,111.0236,110.9471,111.0151,10448.0
2019-10-21 13:35:00,130.57,130.58,130.53,130.56,10804.0,111.0151,111.0236,110.9811,111.0066,10804.0
2019-10-21 13:40:00,130.56,130.56,130.48,130.52,8117.0,111.0066,111.0066,110.9386,110.9726,8117.0
2019-10-21 13:45:00,130.52,130.56,130.43,130.43,13593.0,110.9726,111.0066,110.8961,110.8961,13593.0
2019-10-21 13:50:00,130.43,130.46,130.33,130.34,13075.0,110.8961,110.9216,110.8111,110.8196,13075.0
2019-10-21 13:55:00,130.33,130.39,130.28,130.35,19318.0,110.8111,110.8621,110.7686,110.8281,19318.0
2019-10-21 14:00:00,130.34,130.53,130.29,130.52,23362.0,110.8196,110.9811,110.7771,110.9726,23362.0
2019-10-21 14:05:00,130.53,130.62,130.51,130.58,10810.0,110.9811,111.0576,110.9641,111.0236,10810.0
2019-10-21 14:10:00,130.55,130.58,130.45,130.55,22817.0,110.9981,111.0236,110.9131,110.9981,22817.0
2019-10-21 14:15:00,130.56,130.69,130.54,130.68,14668.0,111.0066,111.1172,110.9896,111.1087,14668.0
2019-10-21 14:20:00,130.68,130.71,130.6,130.66,21693.0,111.1087,111.1342,111.0406,111.0917,21693.0
2019-10-21 14:25:00,130.67,130.68,130.61,130.64,8986.0,111.1002,111.1087,111.0491,111.0747,8986.0
2019-10-21 14:30:00,130.65,130.67,130.55,130.55,13637.0,111.0832,111.1002,110.9981,110.9981,13637.0
2019-10-21 14:35:00,130.55,130.59,130.49,130.57,16691.0,110.9981,111.0321,110.9471,111.0151,16691.0
2019-10-21 14:40:00,130.57,130.67,130.52,130.64,33760.0,111.0151,111.1002,110.9726,111.0747,33760.0
2019-10-21 14:45:00,130.66,130.69,130.61,130.69,15058.0,111.0917,111.1172,111.0491,111.1172,15058.0
2019-10-21 14:50:00,130.69,130.69,130.56,130.59,35262.0,111.1172,111.1172,111.0066,111.0321,35262.0
2019-10-21 14:55:00,130.59,130.6,130.44,130.46,25008.0,111.0321,111.0406,110.9046,110.9216,25008.0
2019-10-21 15:00:00,130.47,130.58,130.43,130.55,13551.0,110.9301,111.0236,110.8961,110.9981,13551.0
2019-10-21 15:05:00,130.53,130.56,130.47,130.49,17921.0,110.9811,111.0066,110.9301,110.9471,17921.0
2019-10-21 15:10:00,130.49,130.57,130.48,130.56,14111.0,110.9471,111.0151,110.9386,111.0066,14111.0
2019-10-21 15:15:00,130.57,130.62,130.56,130.59,16500.0,111.0151,111.0576,111.0066,111.0321,16500.0
2019-10-21 15:20:00,130.6,130.6,130.48,130.53,25709.0,111.0406,111.0406,110.9386,110.9811,25709.0
2019-10-21 15:25:00,130.53,130.58,130.47,130.56,49686.0,110.9811,111.0236,110.9301,111.0066,49686.0
2019-10-21 15:30:00,130.57,130.62,130.44,130.59,39741.0,111.0151,111.0576,110.9046,111.0321,39741.0
2019-10-21 15:35:00,130.59,130.67,130.59,130.66,48856.0,111.0321,111.1002,111.0321,111.0917,48856.0
2019-10-21 15:40:00,130.65,130.72,130.63,130.67,43135.0,111.0832,111.1427,111.0661,111.1002,43135.0
2019-10-21 15:45:00,130.67,130.79,130.67,130.74,41729.0,111.1002,111.2022,111.1002,111.1597,41729.0
2019-10-21 15:50:00,130.75,130.92,130.73,130.9,84899.0,111.1682,111.3127,111.1512,111.2957,84899.0
2019-10-21 15:55:00,130.89,131.02,130.81,130.94,253285.0,111.2872,111.3977,111.2192,111.3297,253285.0
2019-10-22 09:30:00,130.27,130.95,130.21,130.86,81284.0,110.7601,111.3382,110.709,111.2617,81284.0
2019-10-22 09:35:00,130.94,130.94,130.16,130.21,38166.0,111.3297,111.3297,110.6665,110.709,38166.0
2019-10-22 09:40:00,130.18,130.85,130.18,130.62,42995.0,110.6835,111.2532,110.6835,111.0576,42995.0
2019-10-22 09:45:00,130.69,131.1,130.49,130.49,78269.0,111.1172,111.4658,110.9471,110.9471,78269.0
2019-10-22 09:50:00,130.45,130.48,130.16,130.23,27309.0,110.9131,110.9386,110.6665,110.7261,27309.0
2019-10-22 09:55:00,130.24,130.41,130.22,130.4,24230.0,110.7346,110.8791,110.7176,110.8706,24230.0
2019-10-22 10:00:00,130.4,130.5,130.2,130.28,46179.0,110.8706,110.9556,110.7005,110.7686,46179.0
2019-10-22 10:05:00,130.26,130.27,130.12,130.17,61351.0,110.7516,110.7601,110.6325,110.675,61351.0
2019-10-22 10:10:00,130.16,130.17,129.86,129.91,51089.0,110.6665,110.675,110.4115,110.454,51089.0
2019-10-22 10:15:00,129.91,130.04,129.88,129.95,21513.0,110.454,110.5645,110.4285,110.488,21513.0
2019-10-22 10:20:00,129.94,130.0,129.88,129.94,30360.0,110.4795,110.5305,110.4285,110.4795,30360.0
2019-10-22 10:25:00,129.94,130.02,129.87,129.87,41341.0,110.4795,110.5475,110.42,110.42,41341.0
2019-10-22 10:30:00,129.88,129.92,129.47,129.53,77680.0,110.4285,110.4625,110.0799,110.1309,77680.0
2019-10-22 10:35:00,129.52,129.71,129.45,129.71,31374.0,110.1224,110.2839,110.0629,110.2839,31374.0
2019-10-22 10:40:00,129.7,129.71,129.44,129.44,23421.0,110.2754,110.2839,110.0544,110.0544,23421.0
2019-10-22 10:45:00,129.43,129.58,129.42,129.53,31625.0,110.0459,110.1734,110.0374,110.1309,31625.0
2019-10-22 10:50:00,129.53,129.69,129.52,129.69,32441.0,110.1309,110.2669,110.1224,110.2669,32441.0
2019-10-22 10:55:00,129.69,129.69,129.47,129.48,19998.0,110.2669,110.2669,110.0799,110.0884,19998.0
2019-10-22 11:00:00,129.48,129.48,129.31,129.44,59162.0,110.0884,110.0884,109.9438,110.0544,59162.0
2019-10-22 11:05:00,129.43,129.51,129.4,129.49,36577.0,110.0459,110.1139,110.0204,110.0969,36577.0
2019-10-22 11:10:00,129.5,129.52,129.45,129.48,24506.0,110.1054,110.1224,110.0629,110.0884,24506.0
2019-10-22 11:15:00,129.5,129.61,129.31,129.32,79096.0,110.1054,110.1989,109.9438,109.9523,79096.0
2019-10-22 11:20:00,129.32,129.35,129.23,129.29,34160.0,109.9523,109.9778,109.8758,109.9268,34160.0
2019-10-22 11:25:00,129.29,129.56,129.28,129.52,32085.0,109.9268,110.1564,109.9183,110.1224,32085.0
2019-10-22 11:30:00,129.5,129.69,129.47,129.66,45975.0,110.1054,110.2669,110.0799,110.2414,45975.0
2019-10-22 11:35:00,129.66,129.66,129.57,129.59,55429.0,110.2414,110.2414,110.1649,110.1819,55429.0
2019-10-22 11:40:00,129.58,129.68,129.53,129.68,21093.0,110.1734,110.2584,110.1309,110.2584,21093.0
2019-10-22 11:45:00,129.68,129.87,129.68,129.78,44714.0,110.2584,110.42,110.2584,110.3434,44714.0
2019-10-22 11:50:00,129.78,129.83,129.7,129.71,29194.0,110.3434,110.386,110.2754,110.2839,29194.0
2019-10-22 11:55:00,129.72,129.8,129.46,129.53,25091.0,110.2924,110.3605,110.0714,110.1309,25091.0
2019-10-22 12:00:00,129.53,129.67,129.49,129.62,23630.0,110.1309,110.2499,110.0969,110.2074,23630.0
2019-10-22 12:05:00,129.63,129.67,129.6,129.62,24509.0,110.2159,110.2499,110.1904,110.2074,24509.0
2019-10-22 12:10:00,129.62,129.8,129.56,129.79,17981.0,110.2074,110.3605,110.1564,110.352,17981.0
2019-10-22 12:15:00,129.81,129.99,129.79,129.98,24996.0,110.369,110.522,110.352,110.5135,24996.0
2019-10-22 12:20:00,129.98,130.03,129.87,129.95,20491.0,110.5135,110.556,110.42,110.488,20491.0
2019-10-22 12:25:00,129.96,130.1,129.93,130.04,40387.0,110.4965,110.6155,110.471,110.5645,40387.0
2019-10-22 12:30:00,130.05,130.12,130.03,130.06,41102.0,110.573,110.6325,110.556,110.5815,41102.0
2019-10-22 12:35:00,130.06,130.06,129.95,130.0,26823.0,110.5815,110.5815,110.488,110.5305,26823.0
2019-10-22 12:40:00,130.0,130.1,130.0,130.03,26554.0,110.5305,110.6155,110.5305,110.556,26554.0
2019-10-22 12:45:00,130.02,130.22,130.0,130.21,38177.0,110.5475,110.7176,110.5305,110.709,38177.0
2019-10-22 12:50:00,130.21,130.25,130.15,130.18,23251.0,110.709,110.7431,110.658,110.6835,23251.0
2019-10-22 12:55:00,130.18,130.22,130.14,130.17,25504.0,110.6835,110.7176,110.6495,110.675,25504.0
2019-10-22 13:00:00,130.16,130.17,129.85,129.86,28457.0,110.6665,110.675,110.403,110.4115,28457.0
2019-10-22 13:05:00,129.86,129.93,129.81,129.86,30527.0,110.4115,110.471,110.369,110.4115,30527.0
2019-10-22 13:10:00,129.86,129.92,129.69,129.84,33130.0,110.4115,110.4625,110.2669,110.3945,33130.0
2019-10-22 13:15:00,129.87,129.95,129.82,129.92,29436.0,110.42,110.488,110.3775,110.4625,29436.0
2019-10-22 13:20:00,129.93,129.93,129.76,129.82,24507.0,110.471,110.471,110.3264,110.3775,24507.0
2019-10-22 13:25:00,129.82,129.85,129.73,129.75,15453.0,110.3775,110.403,110.3009,110.3179,15453.0
2019-10-22 13:30:00,129.78,129.82,129.72,129.78,25435.0,110.3434,110.3775,110.2924,110.3434,25435.0
2019-10-22 13:35:00,129.78,129.84,129.74,129.84,29059.0,110.3434,110.3945,110.3094,110.3945,29059.0
2019-10-22 13:40:00,129.86,129.86,129.7,129.74,16991.0,110.4115,110.4115,110.2754,110.3094,16991.0
2019-10-22 13:45:00,129.75,129.77,129.67,129.72,14437.0,110.3179,110.3349,110.2499,110.2924,14437.0
2019-10-22 13:50:00,129.72,129.72,129.64,129.69,17084.0,110.2924,110.2924,110.2244,110.2669,17084.0
2019-10-22 13:55:00,129.68,129.75,129.59,129.75,41281.0,110.2584,110.3179,110.1819,110.3179,41281.0
2019-10-22 14:00:00,129.73,129.78,129.65,129.76,20630.0,110.3009,110.3434,110.2329,110.3264,20630.0
2019-10-22 14:05:00,129.76,129.83,129.75,129.78,23075.0,110.3264,110.386,110.3179,110.3434,23075.0
2019-10-22 14:10:00,129.78,129.83,129.76,129.77,21121.0,110.3434,110.386,110.3264,110.3349,21121.0
2019-10-22 14:15:00,129.76,129.91,129.75,129.83,42374.0,110.3264,110.454,110.3179,110.386,42374.0
2019-10-22 14:20:00,129.84,129.84,129.64,129.66,26375.0,110.3945,110.3945,110.2244,110.2414,26375.0
2019-10-22 14:25:00,129.66,129.74,129.63,129.73,32934.0,110.2414,110.3094,110.2159,110.3009,32934.0
2019-10-22 14:30:00,129.74,129.77,129.46,129.53,84987.0,110.3094,110.3349,110.0714,110.1309,84987.0
2019-10-22 14:35:00,129.5,129.67,129.5,129.61,33647.0,110.1054,110.2499,110.1054,110.1989,33647.0
2019-10-22 14:40:00,129.6,129.71,129.56,129.69,40710.0,110.1904,110.2839,110.1564,110.2669,40710.0
2019-10-22 14:45:00,129.66,129.67,129.46,129.56,41188.0,110.2414,110.2499,110.0714,110.1564,41188.0
2019-10-22 14:50:00,129.56,129.56,129.38,129.47,31086.0,110.1564,110.1564,110.0034,110.0799,31086.0
2019-10-22 14:55:00,129.46,129.6,129.35,129.41,77612.0,110.0714,110.1904,109.9778,110.0289,77612.0
2019-10-22 15:00:00,129.41,129.44,129.12,129.16,44081.0,110.0289,110.0544,109.7823,109.8163,44081.0
2019-10-22 15:05:00,129.16,129.26,129.1,129.21,45095.0,109.8163,109.9013,109.7653,109.8588,45095.0
2019-10-22 15:10:00,129.21,129.27,129.11,129.12,47231.0,109.8588,109.9098,109.7738,109.7823,47231.0
2019-10-22 15:15:00,129.12,129.13,128.76,129.01,71566.0,109.7823,109.7908,109.4762,109.6888,71566.0
2019-10-22 15:20:00,129.0,129.16,128.94,129.13,33773.0,109.6803,109.8163,109.6293,109.7908,33773.0
2019-10-22 15:25:00,129.13,129.24,129.11,129.18,44730.0,109.7908,109.8843,109.7738,109.8333,44730.0
2019-10-22 15:30:00,129.17,129.24,129.02,129.02,43337.0,109.8248,109.8843,109.6973,109.6973,43337.0
2019-10-22 15:35:00,129.02,129.05,128.9,128.94,47916.0,109.6973,109.7228,109.5952,109.6293,47916.0
2019-10-22 15:40:00,128.94,128.96,128.63,128.64,115343.0,109.6293,109.6463,109.3657,109.3742,115343.0
2019-10-22 15:45:00,128.64,128.73,128.35,128.7,98306.0,109.3742,109.4507,109.1276,109.4252,98306.0
2019-10-22 15:50:00,128.73,128.74,128.48,128.62,138281.0,109.4507,109.4592,109.2381,109.3572,138281.0
2019-10-22 15:55:00,128.61,128.64,128.23,128.52,314344.0,109.3487,109.3742,109.0256,109.2722,314344.0
2019-10-23 09:30:00,116.97,118.28,115.87,117.5,1302948.0,99.4519,100.5658,98.5167,99.9026,1302948.0
2019-10-23 09:35:00,117.52,118.37,116.43,118.23,760298.0,99.9196,100.6423,98.9928,100.5232,760298.0
2019-10-23 09:40:00,118.25,119.84,117.9,119.38,871015.0,100.5402,101.8921,100.2427,101.501,871015.0
2019-10-23 09:45:00,119.41,119.98,118.56,118.66,691019.0,101.5265,102.0111,100.8038,100.8888,691019.0
2019-10-23 09:50:00,118.65,119.77,118.27,119.68,389053.0,100.8803,101.8326,100.5572,101.7561,389053.0
2019-10-23 09:55:00,119.68,119.94,119.01,119.84,324775.0,101.7561,101.9771,101.1864,101.8921,324775.0
2019-10-23 10:00:00,119.83,120.1,118.66,118.9,388019.0,101.8836,102.1132,100.8888,101.0929,388019.0
2019-10-23 10:05:00,118.93,119.84,118.88,119.35,388141.0,101.1184,101.8921,101.0759,101.4755,388141.0
2019-10-23 10:10:00,119.36,120.17,119.35,119.92,351121.0,101.484,102.1727,101.4755,101.9601,351121.0
2019-10-23 10:15:00,119.93,120.3,119.38,119.7,399195.0,101.9686,102.2832,101.501,101.7731,399195.0
2019-10-23 10:20:00,119.7,119.7,118.89,119.05,263289.0,101.7731,101.7731,101.0844,101.2204,263289.0
2019-10-23 10:25:00,119.03,119.29,118.9,119.15,133761.0,101.2034,101.4245,101.0929,101.3055,133761.0
2019-10-23 10:30:00,119.18,119.39,118.75,118.88,218771.0,101.331,101.5095,100.9654,101.0759,218771.0
2019-10-23 10:35:00,118.88,119.58,118.87,119.07,261042.0,101.0759,101.6711,101.0674,101.2374,261042.0
2019-10-23 10:40:00,119.05,120.17,118.83,120.01,201605.0,101.2204,102.1727,101.0334,102.0367,201605.0
2019-10-23 10:45:00,120.02,120.43,119.69,119.99,216912.0,102.0452,102.3938,101.7646,102.0197,216912.0
2019-10-23 10:50:00,119.99,120.9,119.99,120.86,234027.0,102.0197,102.7934,102.0197,102.7594,234027.0
2019-10-23 10:55:00,120.83,121.16,120.7,120.76,308003.0,102.7338,103.0144,102.6233,102.6743,308003.0
2019-10-23 11:00:00,120.77,120.8,119.92,120.19,230557.0,102.6828,102.7083,101.9601,102.1897,230557.0
2019-10-23 11:05:00,120.19,120.37,119.96,120.09,84004.0,102.1897,102.3427,101.9941,102.1047,84004.0
2019-10-23 11:10:00,120.08,120.12,119.61,119.68,105029.0,102.0962,102.1302,101.6966,101.7561,105029.0
2019-10-23 11:15:00,119.7,120.19,119.67,119.8,132559.0,101.7731,102.1897,101.7476,101.8581,132559.0
2019-10-23 11:20:00,119.78,120.0,119.72,119.97,104521.0,101.8411,102.0282,101.7901,102.0026,104521.0
2019-10-23 11:25:00,119.98,120.36,119.93,120.33,85167.0,102.0111,102.3342,101.9686,102.3087,85167.0
2019-10-23 11:30:00,120.35,120.44,120.15,120.32,229691.0,102.3257,102.4023,102.1557,102.3002,229691.0
2019-10-23 11:35:00,120.31,120.44,120.03,120.19,85178.0,102.2917,102.4023,102.0537,102.1897,85178.0
2019-10-23 11:40:00,120.2,120.36,120.07,120.32,64528.0,102.1982,102.3342,102.0877,102.3002,64528.0
2019-10-23 11:45:00,120.31,120.32,119.89,119.99,76337.0,102.2917,102.3002,101.9346,102.0197,76337.0
2019-10-23 11:50:00,119.99,119.99,119.72,119.75,130096.0,102.0197,102.0197,101.7901,101.8156,130096.0
2019-10-23 11:55:00,119.76,120.15,119.68,120.11,73438.0,101.8241,102.1557,101.7561,102.1217,73438.0
2019-10-23 12:00:00,120.09,120.4,119.99,120.3,78741.0,102.1047,102.3682,102.0197,102.2832,78741.0
2019-10-23 12:05:00,120.29,120.3,120.02,120.03,70663.0,102.2747,102.2832,102.0452,102.0537,70663.0
2019-10-23 12:10:00,120.04,120.28,119.9,120.25,73929.0,102.0622,102.2662,101.9431,102.2407,73929.0
2019-10-23 12:15:00,120.25,120.84,120.23,120.79,144172.0,102.2407,102.7424,102.2237,102.6998,144172.0
2019-10-23 12:20:00,120.78,120.88,120.63,120.77,59362.0,102.6913,102.7764,102.5638,102.6828,59362.0
2019-10-23 12:25:00,120.77,120.86,120.44,120.78,92994.0,102.6828,102.7594,102.4023,102.6913,92994.0
2019-10-23 12:30:00,120.77,121.13,120.74,121.01,112503.0,102.6828,102.9889,102.6573,102.8869,112503.0
2019-10-23 12:35:00,121.0,121.4,120.99,121.24,165622.0,102.8784,103.2185,102.8699,103.0824,165622.0
2019-10-23 12:40:00,121.24,121.62,120.92,120.93,182246.0,103.0824,103.4055,102.8104,102.8189,182246.0
2019-10-23 12:45:00,120.93,120.96,120.59,120.6,77128.0,102.8189,102.8444,102.5298,102.5383,77128.0
2019-10-23 12:50:00,120.59,120.69,120.42,120.65,69903.0,102.5298,102.6148,102.3853,102.5808,69903.0
2019-10-23 12:55:00,120.65,120.77,120.57,120.61,57758.0,102.5808,102.6828,102.5128,102.5468,57758.0
2019-10-23 13:00:00,120.6,120.86,120.6,120.7,59249.0,102.5383,102.7594,102.5383,102.6233,59249.0
2019-10-23 13:05:00,120.7,120.9,120.57,120.58,47008.0,102.6233,102.7934,102.5128,102.5213,47008.0
2019-10-23 13:10:00,120.59,120.63,120.13,120.13,67211.0,102.5298,102.5638,102.1387,102.1387,67211.0
2019-10-23 13:15:00,120.15,120.28,120.1,120.13,66004.0,102.1557,102.2662,102.1132,102.1387,66004.0
2019-10-23 13:20:00,120.14,120.38,120.1,120.37,57033.0,102.1472,102.3512,102.1132,102.3427,57033.0
2019-10-23 13:25:00,120.37,120.51,120.16,120.18,42628.0,102.3427,102.4618,102.1642,102.1812,42628.0
2019-10-23 13:30:00,120.16,120.26,120.08,120.21,54361.0,102.1642,102.2492,102.0962,102.2067,54361.0
2019-10-23 13:35:00,120.22,120.39,120.22,120.34,49836.0,102.2152,102.3597,102.2152,102.3172,49836.0
2019-10-23 13:40:00,120.34,120.37,119.95,120.15,58057.0,102.3172,102.3427,101.9856,102.1557,58057.0
2019-10-23 13:45:00,120.16,120.25,120.12,120.25,29970.0,102.1642,102.2407,102.1302,102.2407,29970.0
2019-10-23 13:50:00,120.22,120.41,120.21,120.38,23712.0,102.2152,102.3768,102.2067,102.3512,23712.0
2019-10-23 13:55:00,120.39,120.42,119.9,119.94,73918.0,102.3597,102.3853,101.9431,101.9771,73918.0
2019-10-23 14:00:00,119.94,120.0,119.53,119.53,88082.0,101.9771,102.0282,101.6285,101.6285,88082.0
2019-10-23 14:05:00,119.53,119.84,119.38,119.67,133555.0,101.6285,101.8921,101.501,101.7476,133555.0
2019-10-23 14:10:00,119.7,119.7,119.47,119.56,91970.0,101.7731,101.7731,101.5775,101.6541,91970.0
2019-10-23 14:15:00,119.57,119.58,119.3,119.3,99309.0,101.6626,101.6711,101.433,101.433,99309.0
2019-10-23 14:20:00,119.31,119.39,119.1,119.1,109362.0,101.4415,101.5095,101.2629,101.2629,109362.0
2019-10-23 14:25:00,119.1,119.1,118.83,119.06,112743.0,101.2629,101.2629,101.0334,101.2289,112743.0
2019-10-23 14:30:00,119.03,119.14,118.62,118.77,103406.0,101.2034,101.297,100.8548,100.9824,103406.0
2019-10-23 14:35:00,118.77,118.79,118.42,118.51,150056.0,100.9824,100.9994,100.6848,100.7613,150056.0
2019-10-23 14:40:00,118.51,118.84,118.46,118.81,133013.0,100.7613,101.0419,100.7188,101.0164,133013.0
2019-10-23 14:45:00,118.8,119.13,118.76,119.07,134909.0,101.0079,101.2885,100.9739,101.2374,134909.0
2019-10-23 14:50:00,119.08,119.09,118.83,118.88,80259.0,101.2459,101.2544,101.0334,101.0759,80259.0
2019-10-23 14:55:00,118.88,118.88,118.68,118.75,75079.0,101.0759,101.0759,100.9058,100.9654,75079.0
2019-10-23 15:00:00,118.75,118.91,118.62,118.68,72974.0,100.9654,101.1014,100.8548,100.9058,72974.0
2019-10-23 15:05:00,118.68,118.73,118.48,118.64,81011.0,100.9058,100.9484,100.7358,100.8718,81011.0
2019-10-23 15:10:00,118.64,118.65,118.32,118.32,100664.0,100.8718,100.8803,100.5998,100.5998,100664.0
2019-10-23 15:15:00,118.3,118.52,118.27,118.5,214859.0,100.5828,100.7698,100.5572,100.7528,214859.0
2019-10-23 15:20:00,118.49,118.97,118.48,118.74,174523.0,100.7443,101.1524,100.7358,100.9569,174523.0
2019-10-23 15:25:00,118.75,118.95,118.66,118.91,88235.0,100.9654,101.1354,100.8888,101.1014,88235.0
2019-10-23 15:30:00,118.92,119.6,118.92,119.39,164399.0,101.1099,101.6881,101.1099,101.5095,164399.0
2019-10-23 15:35:00,119.39,119.53,119.14,119.4,268267.0,101.5095,101.6285,101.297,101.518,268267.0
2019-10-23 15:40:00,119.4,119.47,118.93,119.01,176398.0,101.518,101.5775,101.1184,101.1864,176398.0
2019-10-23 15:45:00,119.01,119.39,118.9,119.3,242636.0,101.1864,101.5095,101.0929,101.433,242636.0
2019-10-23 15:50:00,119.29,119.33,118.88,118.91,240438.0,101.4245,101.4585,101.0759,101.1014,240438.0
2019-10-23 15:55:00,118.94,119.44,118.43,118.92,893916.0,101.1269,101.552,100.6933,101.1099,893916.0
2019-10-24 09:30:00,118.89,120.29,118.81,119.54,188700.0,101.0844,102.2747,101.0164,101.637,188700.0
2019-10-24 09:35:00,119.55,119.57,118.2,118.89,153239.0,101.6455,101.6626,100.4977,101.0844,153239.0
2019-10-24 09:40:00,118.86,119.33,118.81,118.81,74779.0,101.0589,101.4585,101.0164,101.0164,74779.0
2019-10-24 09:45:00,118.85,118.94,118.4,118.41,66970.0,101.0504,101.1269,100.6678,100.6763,66970.0
2019-10-24 09:50:00,118.43,118.63,118.26,118.3,60572.0,100.6933,100.8633,100.5487,100.5828,60572.0
2019-10-24 09:55:00,118.29,118.67,118.2,118.55,84794.0,100.5743,100.8973,100.4977,100.7953,84794.0
2019-10-24 10:00:00,118.54,118.69,118.0,118.07,88129.0,100.7868,100.9143,100.3277,100.3872,88129.0
2019-10-24 10:05:00,118.04,118.17,117.98,118.12,72227.0,100.3617,100.4722,100.3107,100.4297,72227.0
2019-10-24 10:10:00,118.11,118.14,117.9,118.06,56824.0,100.4212,100.4467,100.2427,100.3787,56824.0
2019-10-24 10:15:00,118.04,118.37,118.02,118.24,44591.0,100.3617,100.6423,100.3447,100.5317,44591.0
2019-10-24 10:20:00,118.25,118.36,118.11,118.14,36155.0,100.5402,100.6338,100.4212,100.4467,36155.0
2019-10-24 10:25:00,118.15,118.2,118.04,118.18,33796.0,100.4552,100.4977,100.3617,100.4807,33796.0
2019-10-24 10:30:00,118.18,118.27,117.96,118.27,46295.0,100.4807,100.5572,100.2937,100.5572,46295.0
2019-10-24 10:35:00,118.31,118.55,118.23,118.5,39931.0,100.5913,100.7953,100.5232,100.7528,39931.0
2019-10-24 10:40:00,118.51,118.71,118.41,118.47,40389.0,100.7613,100.9314,100.6763,100.7273,40389.0
2019-10-24 10:45:00,118.46,118.58,118.43,118.52,59165.0,100.7188,100.8208,100.6933,100.7698,59165.0
2019-10-24 10:50:00,118.52,118.7,118.4,118.65,25860.0,100.7698,100.9228,100.6678,100.8803,25860.0
2019-10-24 10:55:00,118.64,118.8,118.5,118.8,35892.0,100.8718,101.0079,100.7528,101.0079,35892.0
2019-10-24 11:00:00,118.77,118.99,118.73,118.94,62068.0,100.9824,101.1694,100.9484,101.1269,62068.0
2019-10-24 11:05:00,118.95,119.15,118.89,119.09,38269.0,101.1354,101.3055,101.0844,101.2544,38269.0
2019-10-24 11:10:00,119.1,119.35,119.1,119.35,112322.0,101.2629,101.4755,101.2629,101.4755,112322.0
2019-10-24 11:15:00,119.33,119.35,119.02,119.13,31621.0,101.4585,101.4755,101.1949,101.2885,31621.0
2019-10-24 11:20:00,119.15,119.27,119.08,119.09,28608.0,101.3055,101.4075,101.2459,101.2544,28608.0
2019-10-24 11:25:00,119.08,119.21,118.99,119.16,31979.0,101.2459,101.3565,101.1694,101.314,31979.0
2019-10-24 11:30:00,119.16,119.34,119.11,119.33,42371.0,101.314,101.467,101.2714,101.4585,42371.0
2019-10-24 11:35:00,119.33,119.43,118.97,118.97,30939.0,101.4585,101.5435,101.1524,101.1524,30939.0
2019-10-24 11:40:00,118.99,119.04,118.82,118.96,57177.0,101.1694,101.2119,101.0249,101.1439,57177.0
2019-10-24 11:45:00,118.97,118.97,118.84,118.88,32512.0,101.1524,101.1524,101.0419,101.0759,32512.0
2019-10-24 11:50:00,118.88,118.93,118.55,118.89,74958.0,101.0759,101.1184,100.7953,101.0844,74958.0
2019-10-24 11:55:00,118.89,119.0,118.81,118.95,47184.0,101.0844,101.1779,101.0164,101.1354,47184.0
2019-10-24 12:00:00,118.96,119.06,118.84,118.9,27302.0,101.1439,101.2289,101.0419,101.0929,27302.0
2019-10-24 12:05:00,118.86,118.89,118.52,118.54,40754.0,101.0589,101.0844,100.7698,100.7868,40754.0
2019-10-24 12:10:00,118.53,118.62,118.5,118.51,36103.0,100.7783,100.8548,100.7528,100.7613,36103.0
2019-10-24 12:15:00,118.5,118.5,118.27,118.46,40466.0,100.7528,100.7528,100.5572,100.7188,40466.0
2019-10-24 12:20:00,118.47,118.47,118.33,118.34,23657.0,100.7273,100.7273,100.6083,100.6168,23657.0
2019-10-24 12:25:00,118.33,118.4,118.26,118.35,32462.0,100.6083,100.6678,100.5487,100.6253,32462.0
2019-10-24 12:30:00,118.34,118.35,118.12,118.22,24960.0,100.6168,100.6253,100.4297,100.5147,24960.0
2019-10-24 12:35:00,118.24,118.32,118.14,118.15,29847.0,100.5317,100.5998,100.4467,100.4552,29847.0
2019-10-24 12:40:00,118.15,118.15,117.93,117.97,55517.0,100.4552,100.4552,100.2682,100.3022,55517.0
2019-10-24 12:45:00,117.97,117.98,117.84,117.85,33706.0,100.3022,100.3107,100.1916,100.2001,33706.0
2019-10-24 12:50:00,117.85,117.9,117.79,117.8,37112.0,100.2001,100.2427,100.1491,100.1576,37112.0
2019-10-24 12:55:00,117.8,117.91,117.48,117.58,67816.0,100.1576,100.2512,99.8856,99.9706,67816.0
2019-10-24 13:00:00,117.55,117.85,117.51,117.63,47583.0,99.9451,100.2001,99.9111,100.0131,47583.0
2019-10-24 13:05:00,117.63,117.79,117.6,117.74,53191.0,100.0131,100.1491,99.9876,100.1066,53191.0
2019-10-24 13:10:00,117.73,117.8,117.66,117.73,53655.0,100.0981,100.1576,100.0386,100.0981,53655.0
2019-10-24 13:15:00,117.72,117.72,117.43,117.59,78591.0,100.0896,100.0896,99.8431,99.9791,78591.0
2019-10-24 13:20:00,117.58,117.64,117.42,117.43,37908.0,99.9706,100.0216,99.8345,99.8431,37908.0
2019-10-24 13:25:00,117.44,117.51,117.41,117.48,38757.0,99.8516,99.9111,99.826,99.8856,38757.0
2019-10-24 13:30:00,117.44,117.53,117.38,117.39,50043.0,99.8516,99.9281,99.8005,99.809,50043.0
2019-10-24 13:35:00,117.41,117.69,117.41,117.58,34400.0,99.826,100.0641,99.826,99.9706,34400.0
2019-10-24 13:40:00,117.58,117.6,117.4,117.41,38692.0,99.9706,99.9876,99.8175,99.826,38692.0
2019-10-24 13:45:00,117.42,117.67,117.32,117.63,85657.0,99.8345,100.0471,99.7495,100.0131,85657.0
2019-10-24 13:50:00,117.65,117.95,117.63,117.79,56617.0,100.0301,100.2852,100.0131,100.1491,56617.0
2019-10-24 13:55:00,117.8,117.82,117.69,117.78,27003.0,100.1576,100.1746,100.0641,100.1406,27003.0
2019-10-24 14:00:00,117.78,117.84,117.69,117.69,37221.0,100.1406,100.1916,100.0641,100.0641,37221.0
2019-10-24 14:05:00,117.69,117.84,117.68,117.8,31831.0,100.0641,100.1916,100.0556,100.1576,31831.0
2019-10-24 14:10:00,117.8,117.81,117.72,117.73,22757.0,100.1576,100.1661,100.0896,100.0981,22757.0
2019-10-24 14:15:00,117.74,117.78,117.7,117.75,42002.0,100.1066,100.1406,100.0726,100.1151,42002.0
2019-10-24 14:20:00,117.75,118.02,117.74,118.02,38887.0,100.1151,100.3447,100.1066,100.3447,38887.0
2019-10-24 14:25:00,118.02,118.32,117.96,118.29,56572.0,100.3447,100.5998,100.2937,100.5743,56572.0
2019-10-24 14:30:00,118.28,118.32,118.18,118.22,164368.0,100.5658,100.5998,100.4807,100.5147,164368.0
2019-10-24 14:35:00,118.21,118.41,118.21,118.28,46401.0,100.5062,100.6763,100.5062,100.5658,46401.0
2019-10-24 14:40:00,118.28,118.29,118.22,118.24,30652.0,100.5658,100.5743,100.5147,100.5317,30652.0
2019-10-24 14:45:00,118.25,118.26,118.2,118.22,48783.0,100.5402,100.5487,100.4977,100.5147,48783.0
2019-10-24 14:50:00,118.21,118.37,118.18,118.31,33845.0,100.5062,100.6423,100.4807,100.5913,33845.0
2019-10-24 14:55:00,118.32,118.32,118.24,118.25,33933.0,100.5998,100.5998,100.5317,100.5402,33933.0
2019-10-24 15:00:00,118.26,118.52,118.26,118.51,30365.0,100.5487,100.7698,100.5487,100.7613,30365.0
2019-10-24 15:05:00,118.5,118.56,118.43,118.43,39283.0,100.7528,100.8038,100.6933,100.6933,39283.0
2019-10-24 15:10:00,118.44,118.45,118.35,118.37,59179.0,100.7018,100.7103,100.6253,100.6423,59179.0
2019-10-24 15:15:00,118.37,118.4,118.3,118.4,32102.0,100.6423,100.6678,100.5828,100.6678,32102.0
2019-10-24 15:20:00,118.4,118.4,118.33,118.36,34777.0,100.6678,100.6678,100.6083,100.6338,34777.0
2019-10-24 15:25:00,118.37,118.45,118.32,118.34,50420.0,100.6423,100.7103,100.5998,100.6168,50420.0
2019-10-24 15:30:00,118.34,118.4,118.23,118.4,80138.0,100.6168,100.6678,100.5232,100.6678,80138.0
2019-10-24 15:35:00,118.4,118.51,118.39,118.47,59990.0,100.6678,100.7613,100.6593,100.7273,59990.0
2019-10-24 15:40:00,118.47,118.48,118.35,118.39,58561.0,100.7273,100.7358,100.6253,100.6593,58561.0
2019-10-24 15:45:00,118.39,118.4,118.27,118.37,83320.0,100.6593,100.6678,100.5572,100.6423,83320.0
2019-10-24 15:50:00,118.37,118.42,118.26,118.32,90523.0,100.6423,100.6848,100.5487,100.5998,90523.0
2019-10-24 15:55:00,118.32,118.48,118.25,118.44,300501.0,100.5998,100.7358,100.5402,100.7018,300501.0
2019-10-25 09:30:00,118.47,119.42,118.47,118.93,142307.0,100.7273,101.535,100.7273,101.1184,142307.0
2019-10-25 09:35:00,118.92,119.32,118.92,119.23,87692.0,101.1099,101.45,101.1099,101.3735,87692.0
2019-10-25 09:40:00,119.24,119.25,118.65,118.75,55251.0,101.382,101.3905,100.8803,100.9654,55251.0
2019-10-25 09:45:00,118.7,118.94,118.64,118.85,65649.0,100.9228,101.1269,100.8718,101.0504,65649.0
2019-10-25 09:50:00,118.85,119.01,118.8,118.95,182803.0,101.0504,101.1864,101.0079,101.1354,182803.0
2019-10-25 09:55:00,118.94,119.18,118.93,119.11,40414.0,101.1269,101.331,101.1184,101.2714,40414.0
2019-10-25 10:00:00,119.09,119.09,118.82,118.9,38953.0,101.2544,101.2544,101.0249,101.0929,38953.0
2019-10-25 10:05:00,118.87,119.09,118.86,119.0,43448.0,101.0674,101.2544,101.0589,101.1779,43448.0
2019-10-25 10:10:00,119.04,119.09,118.92,119.03,52786.0,101.2119,101.2544,101.1099,101.2034,52786.0
2019-10-25 10:15:00,119.03,119.14,118.96,119.11,34302.0,101.2034,101.297,101.1439,101.2714,34302.0
2019-10-25 10:20:00,119.11,119.16,119.08,119.15,37050.0,101.2714,101.314,101.2459,101.3055,37050.0
2019-10-25 10:25:00,119.14,119.15,118.76,118.82,41035.0,101.297,101.3055,100.9739,101.0249,41035.0
2019-10-25 10:30:00,118.84,119.0,118.8,118.82,49642.0,101.0419,101.1779,101.0079,101.0249,49642.0
2019-10-25 10:35:00,118.82,118.94,118.76,118.85,44203.0,101.0249,101.1269,100.9739,101.0504,44203.0
2019-10-25 10:40:00,118.86,118.9,118.75,118.86,49260.0,101.0589,101.0929,100.9654,101.0589,49260.0
2019-10-25 10:45:00,118.86,119.1,118.79,119.09,32032.0,101.0589,101.2629,100.9994,101.2544,32032.0
2019-10-25 10:50:00,119.09,119.15,119.04,119.13,27988.0,101.2544,101.3055,101.2119,101.2885,27988.0
2019-10-25 10:55:00,119.14,119.28,119.14,119.26,37866.0,101.297,101.416,101.297,101.399,37866.0
2019-10-25 11:00:00,119.26,119.36,119.26,119.27,70100.0,101.399,101.484,101.399,101.4075,70100.0
2019-10-25 11:05:00,119.28,119.43,119.25,119.28,48742.0,101.416,101.5435,101.3905,101.416,48742.0
2019-10-25 11:10:00,119.26,119.39,119.24,119.37,45417.0,101.399,101.5095,101.382,101.4925,45417.0
2019-10-25 11:15:00,119.35,119.45,119.28,119.32,56692.0,101.4755,101.5605,101.416,101.45,56692.0
2019-10-25 11:20:00,119.33,119.45,119.3,119.45,47405.0,101.4585,101.5605,101.433,101.5605,47405.0
2019-10-25 11:25:00,119.44,119.72,119.44,119.7,47341.0,101.552,101.7901,101.552,101.7731,47341.0
2019-10-25 11:30:00,119.7,119.82,119.58,119.8,70786.0,101.7731,101.8751,101.6711,101.8581,70786.0
2019-10-25 11:35:00,119.8,119.82,119.67,119.76,38614.0,101.8581,101.8751,101.7476,101.8241,38614.0
2019-10-25 11:40:00,119.74,120.01,119.73,119.97,38965.0,101.8071,102.0367,101.7986,102.0026,38965.0
2019-10-25 11:45:00,119.96,120.04,119.94,120.0,22552.0,101.9941,102.0622,101.9771,102.0282,22552.0
2019-10-25 11:50:00,119.98,120.01,119.92,119.95,23619.0,102.0111,102.0367,101.9601,101.9856,23619.0
2019-10-25 11:55:00,119.94,119.97,119.74,119.8,17618.0,101.9771,102.0026,101.8071,101.8581,17618.0
2019-10-25 12:00:00,119.8,119.84,119.62,119.7,28985.0,101.8581,101.8921,101.7051,101.7731,28985.0
2019-10-25 12:05:00,119.72,119.75,119.61,119.7,32534.0,101.7901,101.8156,101.6966,101.7731,32534.0
2019-10-25 12:10:00,119.7,119.96,119.7,119.94,48748.0,101.7731,101.9941,101.7731,101.9771,48748.0
2019-10-25 12:15:00,119.94,120.05,119.91,120.04,34018.0,101.9771,102.0707,101.9516,102.0622,34018.0
2019-10-25 12:20:00,120.04,120.13,120.04,120.06,17380.0,102.0622,102.1387,102.0622,102.0792,17380.0
2019-10-25 12:25:00,120.07,120.21,120.03,120.2,19137.0,102.0877,102.2067,102.0537,102.1982,19137.0
2019-10-25 12:30:00,120.19,120.24,120.09,120.09,22905.0,102.1897,102.2322,102.1047,102.1047,22905.0
2019-10-25 12:35:00,120.1,120.25,120.09,120.2,28158.0,102.1132,102.2407,102.1047,102.1982,28158.0
2019-10-25 12:40:00,120.2,120.26,120.14,120.26,23041.0,102.1982,102.2492,102.1472,102.2492,23041.0
2019-10-25 12:45:00,120.26,120.28,120.18,120.22,24907.0,102.2492,102.2662,102.1812,102.2152,24907.0
2019-10-25 12:50:00,120.22,120.3,120.19,120.2,20242.0,102.2152,102.2832,102.1897,102.1982,20242.0
2019-10-25 12:55:00,120.2,120.2,120.11,120.19,32585.0,102.1982,102.1982,102.1217,102.1897,32585.0
2019-10-25 13:00:00,120.22,120.32,120.22,120.29,30894.0,102.2152,102.3002,102.2152,102.2747,30894.0
2019-10-25 13:05:00,120.3,120.4,120.28,120.33,20535.0,102.2832,102.3682,102.2662,102.3087,20535.0
2019-10-25 13:10:00,120.34,120.48,120.34,120.45,26216.0,102.3172,102.4363,102.3172,102.4108,26216.0
2019-10-25 13:15:00,120.44,120.56,120.41,120.54,29930.0,102.4023,102.5043,102.3768,102.4873,29930.0
2019-10-25 13:20:00,120.54,120.56,120.46,120.47,22715.0,102.4873,102.5043,102.4193,102.4278,22715.0
2019-10-25 13:25:00,120.47,120.64,120.46,120.64,17351.0,102.4278,102.5723,102.4193,102.5723,17351.0
2019-10-25 13:30:00,120.64,120.64,120.34,120.38,35003.0,102.5723,102.5723,102.3172,102.3512,35003.0
2019-10-25 13:35:00,120.38,120.44,120.35,120.38,32123.0,102.3512,102.4023,102.3257,102.3512,32123.0
2019-10-25 13:40:00,120.36,120.55,120.36,120.53,25536.0,102.3342,102.4958,102.3342,102.4788,25536.0
2019-10-25 13:45:00,120.54,120.57,120.43,120.45,18552.0,102.4873,102.5128,102.3938,102.4108,18552.0
2019-10-25 13:50:00,120.46,120.52,120.43,120.51,31068.0,102.4193,102.4703,102.3938,102.4618,31068.0
2019-10-25 13:55:00,120.52,120.52,120.42,120.45,23339.0,102.4703,102.4703,102.3853,102.4108,23339.0
2019-10-25 14:00:00,120.44,120.48,120.19,120.27,50547.0,102.4023,102.4363,102.1897,102.2577,50547.0
2019-10-25 14:05:00,120.26,120.26,120.17,120.25,20878.0,102.2492,102.2492,102.1727,102.2407,20878.0
2019-10-25 14:10:00,120.25,120.31,120.21,120.26,24686.0,102.2407,102.2917,102.2067,102.2492,24686.0
2019-10-25 14:15:00,120.27,120.27,120.17,120.19,24376.0,102.2577,102.2577,102.1727,102.1897,24376.0
2019-10-25 14:20:00,120.19,120.24,120.18,120.23,15992.0,102.1897,102.2322,102.1812,102.2237,15992.0
2019-10-25 14:25:00,120.22,120.26,120.2,120.23,15408.0,102.2152,102.2492,102.1982,102.2237,15408.0
2019-10-25 14:30:00,120.24,120.26,120.01,120.04,23043.0,102.2322,102.2492,102.0367,102.0622,23043.0
2019-10-25 14:35:00,120.05,120.12,120.02,120.12,23610.0,102.0707,102.1302,102.0452,102.1302,23610.0
2019-10-25 14:40:00,120.12,120.17,120.08,120.16,17822.0,102.1302,102.1727,102.0962,102.1642,17822.0
2019-10-25 14:45:00,120.16,120.23,120.13,120.23,17548.0,102.1642,102.2237,102.1387,102.2237,17548.0
2019-10-25 14:50:00,120.23,120.27,120.22,120.25,64556.0,102.2237,102.2577,102.2152,102.2407,64556.0
2019-10-25 14:55:00,120.27,120.35,120.25,120.34,21426.0,102.2577,102.3257,102.2407,102.3172,21426.0
2019-10-25 15:00:00,120.32,120.41,120.28,120.38,29030.0,102.3002,102.3768,102.2662,102.3512,29030.0
2019-10-25 15:05:00,120.38,120.39,120.25,120.26,35497.0,102.3512,102.3597,102.2407,102.2492,35497.0
2019-10-25 15:10:00,120.26,120.32,120.23,120.3,35166.0,102.2492,102.3002,102.2237,102.2832,35166.0
2019-10-25 15:15:00,120.3,120.39,120.28,120.36,30563.0,102.2832,102.3597,102.2662,102.3342,30563.0
2019-10-25 15:20:00,120.35,120.48,120.34,120.48,21045.0,102.3257,102.4363,102.3172,102.4363,21045.0
2019-10-25 15:25:00,120.48,120.52,120.42,120.42,29102.0,102.4363,102.4703,102.3853,102.3853,29102.0
2019-10-25 15:30:00,120.42,120.54,120.39,120.52,39887.0,102.3853,102.4873,102.3597,102.4703,39887.0
2019-10-25 15:35:00,120.51,120.53,120.39,120.4,47954.0,102.4618,102.4788,102.3597,102.3682,47954.0
2019-10-25 15:40:00,120.4,120.48,120.35,120.46,58587.0,102.3682,102.4363,102.3257,102.4193,58587.0
2019-10-25 15:45:00,120.46,120.47,120.4,120.4,44403.0,102.4193,102.4278,102.3682,102.3682,44403.0
2019-10-25 15:50:00,120.4,120.48,120.31,120.47,80062.0,102.3682,102.4363,102.2917,102.4278,80062.0
2019-10-25 15:55:00,120.48,120.69,120.45,120.51,179085.0,102.4363,102.6148,102.4108,102.4618,179085.0
2019-10-28 09:30:00,121.06,122.1,121.06,121.92,170201.0,102.9294,103.8136,102.9294,103.6606,170201.0
2019-10-28 09:35:00,121.94,122.05,121.33,121.42,50437.0,103.6776,103.7711,103.159,103.2355,50437.0
2019-10-28 09:40:00,121.45,121.64,121.25,121.64,37817.0,103.261,103.4225,103.0909,103.4225,37817.0
2019-10-28 09:45:00,121.62,121.7,121.36,121.38,53989.0,103.4055,103.4736,103.1845,103.2015,53989.0
2019-10-28 09:50:00,121.35,121.39,121.04,121.05,73270.0,103.176,103.21,102.9124,102.9209,73270.0
2019-10-28 09:55:00,121.03,121.11,120.57,120.76,68694.0,102.9039,102.9719,102.5128,102.6743,68694.0
2019-10-28 10:00:00,120.77,120.97,120.68,120.73,68691.0,102.6828,102.8529,102.6063,102.6488,68691.0
2019-10-28 10:05:00,120.71,120.73,120.42,120.49,53333.0,102.6318,102.6488,102.3853,102.4448,53333.0
2019-10-28 10:10:00,120.49,120.57,120.4,120.4,47571.0,102.4448,102.5128,102.3682,102.3682,47571.0
2019-10-28 10:15:00,120.39,120.53,120.28,120.5,36795.0,102.3597,102.4788,102.2662,102.4533,36795.0
2019-10-28 10:20:00,120.5,120.56,120.48,120.48,34728.0,102.4533,102.5043,102.4363,102.4363,34728.0
2019-10-28 10:25:00,120.48,120.55,120.42,120.52,36915.0,102.4363,102.4958,102.3853,102.4703,36915.0
2019-10-28 10:30:00,120.51,120.57,120.45,120.52,32014.0,102.4618,102.5128,102.4108,102.4703,32014.0
2019-10-28 10:35:00,120.52,120.57,120.23,120.26,43435.0,102.4703,102.5128,102.2237,102.2492,43435.0
2019-10-28 10:40:00,120.26,120.37,120.23,120.31,45657.0,102.2492,102.3427,102.2237,102.2917,45657.0
2019-10-28 10:45:00,120.31,120.55,120.3,120.51,55383.0,102.2917,102.4958,102.2832,102.4618,55383.0
2019-10-28 10:50:00,120.5,120.56,120.4,120.4,28824.0,102.4533,102.5043,102.3682,102.3682,28824.0
2019-10-28 10:55:00,120.4,120.57,120.34,120.43,61708.0,102.3682,102.5128,102.3172,102.3938,61708.0
2019-10-28 11:00:00,120.43,120.56,120.41,120.46,31205.0,102.3938,102.5043,102.3768,102.4193,31205.0
2019-10-28 11:05:00,120.43,120.54,120.41,120.54,17952.0,102.3938,102.4873,102.3768,102.4873,17952.0
2019-10-28 11:10:00,120.54,120.58,120.37,120.39,38049.0,102.4873,102.5213,102.3427,102.3597,38049.0
2019-10-28 11:15:00,120.4,120.4,120.17,120.22,29753.0,102.3682,102.3682,102.1727,102.2152,29753.0
2019-10-28 11:20:00,120.22,120.22,120.03,120.06,31089.0,102.2152,102.2152,102.0537,102.0792,31089.0
2019-10-28 11:25:00,120.06,120.15,120.0,120.11,42009.0,102.0792,102.1557,102.0282,102.1217,42009.0
2019-10-28 11:30:00,120.11,120.15,120.0,120.01,66642.0,102.1217,102.1557,102.0282,102.0367,66642.0
2019-10-28 11:35:00,120.02,120.14,120.0,120.06,52407.0,102.0452,102.1472,102.0282,102.0792,52407.0
2019-10-28 11:40:00,120.07,120.09,119.99,120.09,63787.0,102.0877,102.1047,102.0197,102.1047,63787.0
2019-10-28 11:45:00,120.09,120.13,119.91,120.0,88048.0,102.1047,102.1387,101.9516,102.0282,88048.0
2019-10-28 11:50:00,120.01,120.04,119.85,120.0,61332.0,102.0367,102.0622,101.9006,102.0282,61332.0
2019-10-28 11:55:00,119.99,120.24,119.94,120.23,27097.0,102.0197,102.2322,101.9771,102.2237,27097.0
2019-10-28 12:00:00,120.23,120.24,120.07,120.08,24653.0,102.2237,102.2322,102.0877,102.0962,24653.0
2019-10-28 12:05:00,120.07,120.09,120.0,120.04,18604.0,102.0877,102.1047,102.0282,102.0622,18604.0
2019-10-28 12:10:00,120.04,120.04,119.86,119.92,26900.0,102.0622,102.0622,101.9091,101.9601,26900.0
2019-10-28 12:15:00,119.92,120.18,119.89,120.18,51371.0,101.9601,102.1812,101.9346,102.1812,51371.0
2019-10-28 12:20:00,120.18,120.18,119.91,119.91,30408.0,102.1812,102.1812,101.9516,101.9516,30408.0
2019-10-28 12:25:00,119.94,119.99,119.91,119.91,29323.0,101.9771,102.0197,101.9516,101.9516,29323.0
2019-10-28 12:30:00,119.91,119.91,119.77,119.8,27868.0,101.9516,101.9516,101.8326,101.8581,27868.0
2019-10-28 12:35:00,119.79,119.79,119.66,119.7,26584.0,101.8496,101.8496,101.7391,101.7731,26584.0
2019-10-28 12:40:00,119.69,119.74,119.65,119.71,47546.0,101.7646,101.8071,101.7306,101.7816,47546.0
2019-10-28 12:45:00,119.71,119.86,119.66,119.79,51330.0,101.7816,101.9091,101.7391,101.8496,51330.0
2019-10-28 12:50:00,119.81,119.82,119.69,119.7,16285.0,101.8666,101.8751,101.7646,101.7731,16285.0
2019-10-28 12:55:00,119.7,119.71,119.57,119.59,35151.0,101.7731,101.7816,101.6626,101.6796,35151.0
2019-10-28 13:00:00,119.59,119.64,119.54,119.61,38729.0,101.6796,101.7221,101.637,101.6966,38729.0
2019-10-28 13:05:00,119.6,119.62,119.43,119.44,48025.0,101.6881,101.7051,101.5435,101.552,48025.0
2019-10-28 13:10:00,119.43,119.48,119.32,119.46,123657.0,101.5435,101.586,101.45,101.569,123657.0
2019-10-28 13:15:00,119.47,119.66,119.24,119.49,320261.0,101.5775,101.7391,101.382,101.5945,320261.0
2019-10-28 13:20:00,119.49,119.49,119.36,119.44,46046.0,101.5945,101.5945,101.484,101.552,46046.0
2019-10-28 13:25:00,119.42,119.44,119.31,119.38,27733.0,101.535,101.552,101.4415,101.501,27733.0
2019-10-28 13:30:00,119.37,119.51,119.33,119.5,63431.0,101.4925,101.6115,101.4585,101.603,63431.0
2019-10-28 13:35:00,119.52,119.52,119.45,119.5,30726.0,101.62,101.62,101.5605,101.603,30726.0
2019-10-28 13:40:00,119.5,119.76,119.47,119.65,125213.0,101.603,101.8241,101.5775,101.7306,125213.0
2019-10-28 13:45:00,119.66,119.66,119.53,119.55,20151.0,101.7391,101.7391,101.6285,101.6455,20151.0
2019-10-28 13:50:00,119.55,119.59,119.5,119.56,43050.0,101.6455,101.6796,101.603,101.6541,43050.0
2019-10-28 13:55:00,119.58,119.6,119.34,119.46,40582.0,101.6711,101.6881,101.467,101.569,40582.0
2019-10-28 14:00:00,119.46,119.56,119.44,119.55,28936.0,101.569,101.6541,101.552,101.6455,28936.0
2019-10-28 14:05:00,119.55,119.55,119.43,119.48,24104.0,101.6455,101.6455,101.5435,101.586,24104.0
2019-10-28 14:10:00,119.48,119.53,119.44,119.51,24884.0,101.586,101.6285,101.552,101.6115,24884.0
2019-10-28 14:15:00,119.52,119.55,119.39,119.47,67632.0,101.62,101.6455,101.5095,101.5775,67632.0
2019-10-28 14:20:00,119.47,119.66,119.46,119.61,46220.0,101.5775,101.7391,101.569,101.6966,46220.0
2019-10-28 14:25:00,119.61,119.66,119.53,119.66,43297.0,101.6966,101.7391,101.6285,101.7391,43297.0
2019-10-28 14:30:00,119.66,119.91,119.66,119.88,116338.0,101.7391,101.9516,101.7391,101.9261,116338.0
2019-10-28 14:35:00,119.88,119.95,119.81,119.88,82169.0,101.9261,101.9856,101.8666,101.9261,82169.0
2019-10-28 14:40:00,119.89,119.94,119.85,119.9,36991.0,101.9346,101.9771,101.9006,101.9431,36991.0
2019-10-28 14:45:00,119.9,119.97,119.78,119.9,44020.0,101.9431,102.0026,101.8411,101.9431,44020.0
2019-10-28 14:50:00,119.91,120.02,119.87,120.02,57896.0,101.9516,102.0452,101.9176,102.0452,57896.0
2019-10-28 14:55:00,120.02,120.08,119.98,120.0,34721.0,102.0452,102.0962,102.0111,102.0282,34721.0
2019-10-28 15:00:00,120.0,120.08,119.98,120.08,35168.0,102.0282,102.0962,102.0111,102.0962,35168.0
2019-10-28 15:05:00,120.07,120.15,120.04,120.07,64224.0,102.0877,102.1557,102.0622,102.0877,64224.0
2019-10-28 15:10:00,120.07,120.2,120.05,120.19,49496.0,102.0877,102.1982,102.0707,102.1897,49496.0
2019-10-28 15:15:00,120.2,120.26,120.13,120.22,39469.0,102.1982,102.2492,102.1387,102.2152,39469.0
2019-10-28 15:20:00,120.22,120.28,120.2,120.22,33608.0,102.2152,102.2662,102.1982,102.2152,33608.0
2019-10-28 15:25:00,120.23,120.31,120.22,120.23,32259.0,102.2237,102.2917,102.2152,102.2237,32259.0
2019-10-28 15:30:00,120.23,120.27,120.17,120.19,60658.0,102.2237,102.2577,102.1727,102.1897,60658.0
2019-10-28 15:35:00,120.19,120.23,120.12,120.15,45489.0,102.1897,102.2237,102.1302,102.1557,45489.0
2019-10-28 15:40:00,120.16,120.16,119.99,120.03,52028.0,102.1642,102.1642,102.0197,102.0537,52028.0
2019-10-28 15:45:00,120.04,120.04,119.96,120.01,66803.0,102.0622,102.0622,101.9941,102.0367,66803.0
2019-10-28 15:50:00,120.01,120.03,119.93,119.98,105779.0,102.0367,102.0537,101.9686,102.0111,105779.0
2019-10-28 15:55:00,119.98,120.19,119.92,119.99,517890.0,102.0111,102.1897,101.9601,102.0197,517890.0
2019-10-29 09:30:00,120.36,120.72,120.0,120.53,94872.0,102.3342,102.6403,102.0282,102.4788,94872.0
2019-10-29 09:35:00,120.48,120.55,119.8,120.06,62410.0,102.4363,102.4958,101.8581,102.0792,62410.0
2019-10-29 09:40:00,120.0,120.16,119.87,119.91,37391.0,102.0282,102.1642,101.9176,101.9516,37391.0
2019-10-29 09:45:00,119.91,119.99,119.73,119.79,34700.0,101.9516,102.0197,101.7986,101.8496,34700.0
2019-10-29 09:50:00,119.8,119.96,119.71,119.92,90277.0,101.8581,101.9941,101.7816,101.9601,90277.0
2019-10-29 09:55:00,119.91,119.99,119.82,119.82,36617.0,101.9516,102.0197,101.8751,101.8751,36617.0
2019-10-29 10:00:00,119.8,119.88,119.52,119.77,64050.0,101.8581,101.9261,101.62,101.8326,64050.0
2019-10-29 10:05:00,119.76,119.89,119.7,119.86,55406.0,101.8241,101.9346,101.7731,101.9091,55406.0
2019-10-29 10:10:00,119.87,120.0,119.8,119.98,55476.0,101.9176,102.0282,101.8581,102.0111,55476.0
2019-10-29 10:15:00,119.99,120.1,119.74,119.8,37656.0,102.0197,102.1132,101.8071,101.8581,37656.0
2019-10-29 10:20:00,119.83,119.9,119.81,119.89,21599.0,101.8836,101.9431,101.8666,101.9346,21599.0
2019-10-29 10:25:00,119.89,119.93,119.75,119.77,23475.0,101.9346,101.9686,101.8156,101.8326,23475.0
2019-10-29 10:30:00,119.79,119.92,119.63,119.9,37888.0,101.8496,101.9601,101.7136,101.9431,37888.0
2019-10-29 10:35:00,119.9,120.24,119.88,120.23,257721.0,101.9431,102.2322,101.9261,102.2237,257721.0
2019-10-29 10:40:00,120.23,120.4,120.19,120.39,28105.0,102.2237,102.3682,102.1897,102.3597,28105.0
2019-10-29 10:45:00,120.38,120.71,120.35,120.54,68148.0,102.3512,102.6318,102.3257,102.4873,68148.0
2019-10-29 10:50:00,120.54,120.59,120.48,120.57,47583.0,102.4873,102.5298,102.4363,102.5128,47583.0
2019-10-29 10:55:00,120.57,120.62,120.4,120.48,37882.0,102.5128,102.5553,102.3682,102.4363,37882.0
2019-10-29 11:00:00,120.51,120.77,120.51,120.73,55434.0,102.4618,102.6828,102.4618,102.6488,55434.0
2019-10-29 11:05:00,120.75,120.76,120.42,120.53,55404.0,102.6658,102.6743,102.3853,102.4788,55404.0
2019-10-29 11:10:00,120.53,120.66,120.49,120.62,31473.0,102.4788,102.5893,102.4448,102.5553,31473.0
2019-10-29 11:15:00,120.6,120.72,120.47,120.64,32897.0,102.5383,102.6403,102.4278,102.5723,32897.0
2019-10-29 11:20:00,120.63,120.75,120.56,120.72,25857.0,102.5638,102.6658,102.5043,102.6403,25857.0
2019-10-29 11:25:00,120.75,120.82,120.64,120.8,23462.0,102.6658,102.7253,102.5723,102.7083,23462.0
2019-10-29 11:30:00,120.79,120.79,120.56,120.59,32727.0,102.6998,102.6998,102.5043,102.5298,32727.0
2019-10-29 11:35:00,120.59,120.59,120.34,120.44,25324.0,102.5298,102.5298,102.3172,102.4023,25324.0
2019-10-29 11:40:00,120.44,120.54,120.36,120.36,17422.0,102.4023,102.4873,102.3342,102.3342,17422.0
2019-10-29 11:45:00,120.34,120.4,120.26,120.3,23274.0,102.3172,102.3682,102.2492,102.2832,23274.0
2019-10-29 11:50:00,120.31,120.46,120.19,120.43,31951.0,102.2917,102.4193,102.1897,102.3938,31951.0
2019-10-29 11:55:00,120.44,120.59,120.15,120.24,46829.0,102.4023,102.5298,102.1557,102.2322,46829.0
2019-10-29 12:00:00,120.21,120.51,120.09,120.41,26125.0,102.2067,102.4618,102.1047,102.3768,26125.0
2019-10-29 12:05:00,120.37,120.51,120.34,120.48,31220.0,102.3427,102.4618,102.3172,102.4363,31220.0
2019-10-29 12:10:00,120.48,120.63,120.39,120.56,31657.0,102.4363,102.5638,102.3597,102.5043,31657.0
2019-10-29 12:15:00,120.53,120.92,120.52,120.87,21259.0,102.4788,102.8104,102.4703,102.7679,21259.0
2019-10-29 12:20:00,120.86,120.86,120.76,120.8,78557.0,102.7594,102.7594,102.6743,102.7083,78557.0
2019-10-29 12:25:00,120.8,120.87,120.75,120.86,45775.0,102.7083,102.7679,102.6658,102.7594,45775.0
2019-10-29 12:30:00,120.83,120.87,120.71,120.75,14590.0,102.7338,102.7679,102.6318,102.6658,14590.0
2019-10-29 12:35:00,120.77,120.81,120.64,120.66,20329.0,102.6828,102.7168,102.5723,102.5893,20329.0
2019-10-29 12:40:00,120.66,120.67,120.52,120.6,12820.0,102.5893,102.5978,102.4703,102.5383,12820.0
2019-10-29 12:45:00,120.58,120.65,120.54,120.54,199661.0,102.5213,102.5808,102.4873,102.4873,199661.0
2019-10-29 12:50:00,120.53,120.53,120.34,120.34,15804.0,102.4788,102.4788,102.3172,102.3172,15804.0
2019-10-29 12:55:00,120.33,120.41,120.32,120.38,16129.0,102.3087,102.3768,102.3002,102.3512,16129.0
2019-10-29 13:00:00,120.39,120.49,120.36,120.41,22794.0,102.3597,102.4448,102.3342,102.3768,22794.0
2019-10-29 13:05:00,120.41,120.41,120.34,120.35,8584.0,102.3768,102.3768,102.3172,102.3257,8584.0
2019-10-29 13:10:00,120.35,120.4,120.26,120.27,15318.0,102.3257,102.3682,102.2492,102.2577,15318.0
2019-10-29 13:15:00,120.27,120.27,120.09,120.18,24764.0,102.2577,102.2577,102.1047,102.1812,24764.0
2019-10-29 13:20:00,120.21,120.22,120.15,120.22,8666.0,102.2067,102.2152,102.1557,102.2152,8666.0
2019-10-29 13:25:00,120.22,120.27,120.19,120.25,13620.0,102.2152,102.2577,102.1897,102.2407,13620.0
2019-10-29 13:30:00,120.23,120.27,120.2,120.2,11847.0,102.2237,102.2577,102.1982,102.1982,11847.0
2019-10-29 13:35:00,120.2,120.26,120.17,120.24,47037.0,102.1982,102.2492,102.1727,102.2322,47037.0
2019-10-29 13:40:00,120.23,120.23,120.15,120.17,36092.0,102.2237,102.2237,102.1557,102.1727,36092.0
2019-10-29 13:45:00,120.15,120.2,120.15,120.17,7721.0,102.1557,102.1982,102.1557,102.1727,7721.0
2019-10-29 13:50:00,120.17,120.21,120.15,120.21,9077.0,102.1727,102.2067,102.1557,102.2067,9077.0
2019-10-29 13:55:00,120.19,120.24,120.18,120.19,10047.0,102.1897,102.2322,102.1812,102.1897,10047.0
2019-10-29 14:00:00,120.19,120.19,120.05,120.05,15095.0,102.1897,102.1897,102.0707,102.0707,15095.0
2019-10-29 14:05:00,120.08,120.14,120.07,120.14,11215.0,102.0962,102.1472,102.0877,102.1472,11215.0
2019-10-29 14:10:00,120.13,120.21,120.13,120.17,15136.0,102.1387,102.2067,102.1387,102.1727,15136.0
2019-10-29 14:15:00,120.18,120.25,120.12,120.25,28235.0,102.1812,102.2407,102.1302,102.2407,28235.0
2019-10-29 14:20:00,120.25,120.39,120.24,120.32,28763.0,102.2407,102.3597,102.2322,102.3002,28763.0
2019-10-29 14:25:00,120.31,120.34,120.25,120.29,33040.0,102.2917,102.3172,102.2407,102.2747,33040.0
2019-10-29 14:30:00,120.29,120.42,120.28,120.4,37465.0,102.2747,102.3853,102.2662,102.3682,37465.0
2019-10-29 14:35:00,120.42,120.43,120.34,120.41,29489.0,102.3853,102.3938,102.3172,102.3768,29489.0
2019-10-29 14:40:00,120.41,120.43,120.33,120.35,13681.0,102.3768,102.3938,102.3087,102.3257,13681.0
2019-10-29 14:45:00,120.36,120.41,120.33,120.39,14828.0,102.3342,102.3768,102.3087,102.3597,14828.0
2019-10-29 14:50:00,120.39,120.44,120.37,120.38,18681.0,102.3597,102.4023,102.3427,102.3512,18681.0
2019-10-29 14:55:00,120.38,120.41,120.28,120.28,20764.0,102.3512,102.3768,102.2662,102.2662,20764.0
2019-10-29 15:00:00,120.27,120.37,120.26,120.3,24398.0,102.2577,102.3427,102.2492,102.2832,24398.0
2019-10-29 15:05:00,120.28,120.38,120.24,120.32,35036.0,102.2662,102.3512,102.2322,102.3002,35036.0
2019-10-29 15:10:00,120.33,120.42,120.32,120.39,22320.0,102.3087,102.3853,102.3002,102.3597,22320.0
2019-10-29 15:15:00,120.38,120.39,120.28,120.33,31740.0,102.3512,102.3597,102.2662,102.3087,31740.0
2019-10-29 15:20:00,120.33,120.35,120.28,120.28,24944.0,102.3087,102.3257,102.2662,102.2662,24944.0
2019-10-29 15:25:00,120.28,120.43,120.27,120.43,17075.0,102.2662,102.3938,102.2577,102.3938,17075.0
2019-10-29 15:30:00,120.43,120.49,120.32,120.35,36931.0,102.3938,102.4448,102.3002,102.3257,36931.0
2019-10-29 15:35:00,120.36,120.38,120.2,120.22,36436.0,102.3342,102.3512,102.1982,102.2152,36436.0
2019-10-29 15:40:00,120.23,120.27,120.13,120.15,27395.0,102.2237,102.2577,102.1387,102.1557,27395.0
2019-10-29 15:45:00,120.16,120.17,120.05,120.07,39388.0,102.1642,102.1727,102.0707,102.0877,39388.0
2019-10-29 15:50:00,120.09,120.28,120.05,120.25,96137.0,102.1047,102.2662,102.0707,102.2407,96137.0
2019-10-29 15:55:00,120.26,120.35,120.24,120.3,158046.0,102.2492,102.3257,102.2322,102.2832,158046.0
2019-10-30 09:30:00,119.73,120.08,119.35,119.45,77641.0,102.5764,102.8763,102.2508,102.3365,77641.0
2019-10-30 09:35:00,119.46,119.85,119.43,119.57,28069.0,102.3451,102.6792,102.3194,102.4393,28069.0
2019-10-30 09:40:00,119.54,119.57,119.23,119.32,32425.0,102.4136,102.4393,102.148,102.2251,32425.0
2019-10-30 09:45:00,119.37,119.37,119.11,119.12,35907.0,102.268,102.268,102.0452,102.0538,35907.0
2019-10-30 09:50:00,119.11,119.12,118.86,119.02,44052.0,102.0452,102.0538,101.831,101.9681,44052.0
2019-10-30 09:55:00,119.02,119.18,118.97,119.08,21228.0,101.9681,102.1052,101.9253,102.0195,21228.0
2019-10-30 10:00:00,119.07,119.07,118.41,118.92,73718.0,102.011,102.011,101.4455,101.8825,73718.0
2019-10-30 10:05:00,118.96,119.14,118.93,119.0,106604.0,101.9167,102.0709,101.891,101.951,106604.0
2019-10-30 10:10:00,119.01,119.06,118.91,118.99,29299.0,101.9596,102.0024,101.8739,101.9424,29299.0
2019-10-30 10:15:00,118.99,119.09,118.93,118.94,36057.0,101.9424,102.0281,101.891,101.8996,36057.0
2019-10-30 10:20:00,118.94,118.97,118.8,118.84,17495.0,101.8996,101.9253,101.7796,101.8139,17495.0
2019-10-30 10:25:00,118.84,119.0,118.81,118.89,38269.0,101.8139,101.951,101.7882,101.8568,38269.0
2019-10-30 10:30:00,118.88,118.88,118.76,118.81,26567.0,101.8482,101.8482,101.7454,101.7882,26567.0
2019-10-30 10:35:00,118.82,119.14,118.82,119.13,19390.0,101.7968,102.0709,101.7968,102.0624,19390.0
2019-10-30 10:40:00,119.1,119.32,119.06,119.25,27538.0,102.0367,102.2251,102.0024,102.1652,27538.0
2019-10-30 10:45:00,119.25,119.43,119.25,119.32,38190.0,102.1652,102.3194,102.1652,102.2251,38190.0
2019-10-30 10:50:00,119.32,119.38,119.19,119.25,13097.0,102.2251,102.2765,102.1138,102.1652,13097.0
2019-10-30 10:55:00,119.24,119.25,119.08,119.1,22457.0,102.1566,102.1652,102.0195,102.0367,22457.0
2019-10-30 11:00:00,119.1,119.11,118.81,118.91,76387.0,102.0367,102.0452,101.7882,101.8739,76387.0
2019-10-30 11:05:00,118.91,118.94,118.86,118.91,27963.0,101.8739,101.8996,101.831,101.8739,27963.0
2019-10-30 11:10:00,118.93,119.01,118.9,118.9,17935.0,101.891,101.9596,101.8653,101.8653,17935.0
2019-10-30 11:15:00,118.88,118.93,118.82,118.85,73521.0,101.8482,101.891,101.7968,101.8225,73521.0
2019-10-30 11:20:00,118.84,118.84,118.61,118.61,33086.0,101.8139,101.8139,101.6169,101.6169,33086.0
2019-10-30 11:25:00,118.59,118.66,118.57,118.63,29811.0,101.5997,101.6597,101.5826,101.634,29811.0
2019-10-30 11:30:00,118.61,118.61,118.5,118.52,23844.0,101.6169,101.6169,101.5226,101.5398,23844.0
2019-10-30 11:35:00,118.52,118.63,118.51,118.58,21865.0,101.5398,101.634,101.5312,101.5912,21865.0
2019-10-30 11:40:00,118.58,118.6,118.44,118.44,24342.0,101.5912,101.6083,101.4712,101.4712,24342.0
2019-10-30 11:45:00,118.48,118.52,118.44,118.49,29071.0,101.5055,101.5398,101.4712,101.5141,29071.0
2019-10-30 11:50:00,118.49,118.59,118.45,118.47,35058.0,101.5141,101.5997,101.4798,101.4969,35058.0
2019-10-30 11:55:00,118.48,118.51,118.28,118.32,27383.0,101.5055,101.5312,101.3341,101.3684,27383.0
2019-10-30 12:00:00,118.32,118.32,118.15,118.16,35608.0,101.3684,101.3684,101.2228,101.2313,35608.0
2019-10-30 12:05:00,118.15,118.28,117.95,118.17,224657.0,101.2228,101.3341,101.0514,101.2399,224657.0
2019-10-30 12:10:00,118.16,118.25,118.06,118.06,33307.0,101.2313,101.3084,101.1457,101.1457,33307.0
2019-10-30 12:15:00,118.07,118.15,118.03,118.14,26887.0,101.1542,101.2228,101.12,101.2142,26887.0
2019-10-30 12:20:00,118.14,118.29,118.1,118.27,34701.0,101.2142,101.3427,101.1799,101.3256,34701.0
2019-10-30 12:25:00,118.27,118.27,118.12,118.17,31055.0,101.3256,101.3256,101.1971,101.2399,31055.0
2019-10-30 12:30:00,118.17,118.23,118.1,118.18,22614.0,101.2399,101.2913,101.1799,101.2485,22614.0
2019-10-30 12:35:00,118.19,118.21,118.16,118.21,19054.0,101.257,101.2742,101.2313,101.2742,19054.0
2019-10-30 12:40:00,118.2,118.23,118.16,118.22,22865.0,101.2656,101.2913,101.2313,101.2827,22865.0
2019-10-30 12:45:00,118.21,118.24,118.2,118.22,52658.0,101.2742,101.2999,101.2656,101.2827,52658.0
2019-10-30 12:50:00,118.21,118.23,118.12,118.15,23338.0,101.2742,101.2913,101.1971,101.2228,23338.0
2019-10-30 12:55:00,118.16,118.23,118.15,118.21,13153.0,101.2313,101.2913,101.2228,101.2742,13153.0
2019-10-30 13:00:00,118.22,118.32,118.2,118.32,19307.0,101.2827,101.3684,101.2656,101.3684,19307.0
2019-10-30 13:05:00,118.32,118.46,118.31,118.41,20710.0,101.3684,101.4884,101.3598,101.4455,20710.0
2019-10-30 13:10:00,118.4,118.41,118.32,118.35,81392.0,101.437,101.4455,101.3684,101.3941,81392.0
2019-10-30 13:15:00,118.35,118.36,118.22,118.23,21512.0,101.3941,101.4027,101.2827,101.2913,21512.0
2019-10-30 13:20:00,118.23,118.26,118.2,118.26,18921.0,101.2913,101.317,101.2656,101.317,18921.0
2019-10-30 13:25:00,118.24,118.28,118.2,118.27,15894.0,101.2999,101.3341,101.2656,101.3256,15894.0
2019-10-30 13:30:00,118.23,118.32,118.23,118.29,16956.0,101.2913,101.3684,101.2913,101.3427,16956.0
2019-10-30 13:35:00,118.28,118.32,118.22,118.32,26172.0,101.3341,101.3684,101.2827,101.3684,26172.0
2019-10-30 13:40:00,118.32,118.47,118.29,118.46,26170.0,101.3684,101.4969,101.3427,101.4884,26170.0
2019-10-30 13:45:00,118.46,118.61,118.3,118.31,78567.0,101.4884,101.6169,101.3513,101.3598,78567.0
2019-10-30 13:50:00,118.3,118.3,118.14,118.22,22186.0,101.3513,101.3513,101.2142,101.2827,22186.0
2019-10-30 13:55:00,118.22,118.22,118.0,118.08,39741.0,101.2827,101.2827,101.0943,101.1628,39741.0
2019-10-30 14:00:00,118.06,118.17,117.78,118.03,79093.0,101.1457,101.2399,100.9058,101.12,79093.0
2019-10-30 14:05:00,118.03,118.09,117.91,118.09,60663.0,101.12,101.1714,101.0172,101.1714,60663.0
2019-10-30 14:10:00,118.07,118.33,118.07,118.31,27980.0,101.1542,101.377,101.1542,101.3598,27980.0
2019-10-30 14:15:00,118.31,118.66,118.31,118.49,112681.0,101.3598,101.6597,101.3598,101.5141,112681.0
2019-10-30 14:20:00,118.5,118.55,118.44,118.46,26598.0,101.5226,101.5655,101.4712,101.4884,26598.0
2019-10-30 14:25:00,118.45,118.49,118.29,118.29,22561.0,101.4798,101.5141,101.3427,101.3427,22561.0
2019-10-30 14:30:00,118.3,118.35,117.98,118.0,35447.0,101.3513,101.3941,101.0771,101.0943,35447.0
2019-10-30 14:35:00,118.03,118.28,117.95,118.02,32577.0,101.12,101.3341,101.0514,101.1114,32577.0
2019-10-30 14:40:00,118.05,118.31,118.0,118.29,26504.0,101.1371,101.3598,101.0943,101.3427,26504.0
2019-10-30 14:45:00,118.29,118.32,118.19,118.26,30585.0,101.3427,101.3684,101.257,101.317,30585.0
2019-10-30 14:50:00,118.28,118.61,118.27,118.45,55531.0,101.3341,101.6169,101.3256,101.4798,55531.0
2019-10-30 14:55:00,118.46,118.62,118.46,118.54,30779.0,101.4884,101.6254,101.4884,101.5569,30779.0
2019-10-30 15:00:00,118.53,118.64,118.49,118.55,51713.0,101.5483,101.6426,101.5141,101.5655,51713.0
2019-10-30 15:05:00,118.55,118.58,118.45,118.51,42291.0,101.5655,101.5912,101.4798,101.5312,42291.0
2019-10-30 15:10:00,118.5,118.53,118.43,118.48,43272.0,101.5226,101.5483,101.4627,101.5055,43272.0
2019-10-30 15:15:00,118.47,118.51,118.38,118.44,48789.0,101.4969,101.5312,101.4198,101.4712,48789.0
2019-10-30 15:20:00,118.44,118.62,118.35,118.5,110463.0,101.4712,101.6254,101.3941,101.5226,110463.0
2019-10-30 15:25:00,118.5,118.54,118.38,118.4,71784.0,101.5226,101.5569,101.4198,101.437,71784.0
2019-10-30 15:30:00,118.4,118.47,118.35,118.37,55963.0,101.437,101.4969,101.3941,101.4113,55963.0
2019-10-30 15:35:00,118.37,118.38,118.22,118.23,65633.0,101.4113,101.4198,101.2827,101.2913,65633.0
2019-10-30 15:40:00,118.23,118.24,118.06,118.11,83879.0,101.2913,101.2999,101.1457,101.1885,83879.0
2019-10-30 15:45:00,118.1,118.14,117.97,117.98,85281.0,101.1799,101.2142,101.0686,101.0771,85281.0
2019-10-30 15:50:00,117.99,118.06,117.89,117.89,188107.0,101.0857,101.1457,101.0,101.0,188107.0
2019-10-30 15:55:00,117.9,117.93,117.58,117.79,464695.0,101.0086,101.0343,100.7344,100.9143,464695.0
2019-10-31 09:30:00,117.65,117.69,116.93,117.21,86169.0,100.7944,100.8287,100.1776,100.4174,86169.0
2019-10-31 09:35:00,117.23,117.23,116.91,117.12,55871.0,100.4346,100.4346,100.1604,100.3403,55871.0
2019-10-31 09:40:00,117.12,117.5,117.08,117.13,41943.0,100.3403,100.6659,100.3061,100.3489,41943.0
2019-10-31 09:45:00,117.11,117.22,116.96,116.97,56114.0,100.3318,100.426,100.2033,100.2118,56114.0
2019-10-31 09:50:00,116.95,117.08,116.93,116.97,35020.0,100.1947,100.3061,100.1776,100.2118,35020.0
2019-10-31 09:55:00,116.99,117.08,116.9,116.99,30954.0,100.229,100.3061,100.1519,100.229,30954.0
2019-10-31 10:00:00,116.97,117.04,116.82,117.01,34499.0,100.2118,100.2718,100.0833,100.2461,34499.0
2019-10-31 10:05:00,116.98,117.2,116.93,117.2,34359.0,100.2204,100.4089,100.1776,100.4089,34359.0
2019-10-31 10:10:00,117.18,117.19,116.83,116.84,42886.0,100.3917,100.4003,100.0919,100.1005,42886.0
2019-10-31 10:15:00,116.83,116.94,116.7,116.75,31811.0,100.0919,100.1861,99.9805,100.0233,31811.0
2019-10-31 10:20:00,116.73,116.82,116.62,116.66,21100.0,100.0062,100.0833,99.912,99.9462,21100.0
2019-10-31 10:25:00,116.66,116.77,116.64,116.73,23546.0,99.9462,100.0405,99.9291,100.0062,23546.0
2019-10-31 10:30:00,116.73,116.74,116.49,116.69,34949.0,100.0062,100.0148,99.8006,99.9719,34949.0
2019-10-31 10:35:00,116.69,116.93,116.63,116.86,49104.0,99.9719,100.1776,99.9205,100.1176,49104.0
2019-10-31 10:40:00,116.87,117.03,116.84,116.94,66484.0,100.1262,100.2632,100.1005,100.1861,66484.0
2019-10-31 10:45:00,116.94,117.16,116.83,117.12,36187.0,100.1861,100.3746,100.0919,100.3403,36187.0
2019-10-31 10:50:00,117.14,117.21,117.06,117.1,58209.0,100.3575,100.4174,100.2889,100.3232,58209.0
2019-10-31 10:55:00,117.1,117.14,117.02,117.14,23754.0,100.3232,100.3575,100.2547,100.3575,23754.0
2019-10-31 11:00:00,117.14,117.14,116.94,116.94,48864.0,100.3575,100.3575,100.1861,100.1861,48864.0
2019-10-31 11:05:00,116.95,117.16,116.94,117.13,54625.0,100.1947,100.3746,100.1861,100.3489,54625.0
2019-10-31 11:10:00,117.15,117.57,117.09,117.55,58817.0,100.366,100.7259,100.3146,100.7087,58817.0
2019-10-31 11:15:00,117.54,117.62,117.26,117.35,40252.0,100.7002,100.7687,100.4603,100.5374,40252.0
2019-10-31 11:20:00,117.34,117.64,117.34,117.59,25455.0,100.5288,100.7858,100.5288,100.743,25455.0
2019-10-31 11:25:00,117.61,117.69,117.49,117.67,22105.0,100.7601,100.8287,100.6573,100.8115,22105.0
2019-10-31 11:30:00,117.68,117.72,117.54,117.54,35615.0,100.8201,100.8544,100.7002,100.7002,35615.0
2019-10-31 11:35:00,117.54,117.68,117.5,117.68,12859.0,100.7002,100.8201,100.6659,100.8201,12859.0
2019-10-31 11:40:00,117.69,117.84,117.65,117.65,17651.0,100.8287,100.9572,100.7944,100.7944,17651.0
2019-10-31 11:45:00,117.65,117.73,117.6,117.63,14363.0,100.7944,100.8629,100.7516,100.7773,14363.0
2019-10-31 11:50:00,117.66,117.72,117.55,117.7,16576.0,100.803,100.8544,100.7087,100.8372,16576.0
2019-10-31 11:55:00,117.71,117.89,117.7,117.77,18197.0,100.8458,101.0,100.8372,100.8972,18197.0
2019-10-31 12:00:00,117.77,117.82,117.65,117.7,30594.0,100.8972,100.94,100.7944,100.8372,30594.0
2019-10-31 12:05:00,117.7,117.89,117.61,117.86,20410.0,100.8372,101.0,100.7601,100.9743,20410.0
2019-10-31 12:10:00,117.88,117.98,117.76,117.94,26249.0,100.9915,101.0771,100.8886,101.0429,26249.0
2019-10-31 12:15:00,117.94,117.95,117.66,117.68,29914.0,101.0429,101.0514,100.803,100.8201,29914.0
2019-10-31 12:20:00,117.69,117.75,117.55,117.63,11333.0,100.8287,100.8801,100.7087,100.7773,11333.0
2019-10-31 12:25:00,117.64,117.9,117.6,117.88,16965.0,100.7858,101.0086,100.7516,100.9915,16965.0
2019-10-31 12:30:00,117.87,118.08,117.85,117.99,33871.0,100.9829,101.1628,100.9658,101.0857,33871.0
2019-10-31 12:35:00,117.99,118.01,117.82,117.93,18055.0,101.0857,101.1028,100.94,101.0343,18055.0
2019-10-31 12:40:00,117.93,117.97,117.85,117.95,15847.0,101.0343,101.0686,100.9658,101.0514,15847.0
2019-10-31 12:45:00,117.96,118.01,117.87,118.0,25220.0,101.06,101.1028,100.9829,101.0943,25220.0
2019-10-31 12:50:00,117.99,118.02,117.91,117.96,12422.0,101.0857,101.1114,101.0172,101.06,12422.0
2019-10-31 12:55:00,117.98,118.01,117.93,117.96,12372.0,101.0771,101.1028,101.0343,101.06,12372.0
2019-10-31 13:00:00,117.96,118.02,117.82,117.83,16638.0,101.06,101.1114,100.94,100.9486,16638.0
2019-10-31 13:05:00,117.84,117.85,117.78,117.8,11771.0,100.9572,100.9658,100.9058,100.9229,11771.0
2019-10-31 13:10:00,117.81,117.83,117.68,117.82,17628.0,100.9315,100.9486,100.8201,100.94,17628.0
2019-10-31 13:15:00,117.8,117.84,117.74,117.77,9878.0,100.9229,100.9572,100.8715,100.8972,9878.0
2019-10-31 13:20:00,117.8,117.91,117.8,117.89,8586.0,100.9229,101.0172,100.9229,101.0,8586.0
2019-10-31 13:25:00,117.91,117.98,117.88,117.98,11521.0,101.0172,101.0771,100.9915,101.0771,11521.0
2019-10-31 13:30:00,117.96,118.23,117.96,118.16,39793.0,101.06,101.2913,101.06,101.2313,39793.0
2019-10-31 13:35:00,118.14,118.28,118.14,118.23,10406.0,101.2142,101.3341,101.2142,101.2913,10406.0
2019-10-31 13:40:00,118.24,118.31,118.24,118.29,10426.0,101.2999,101.3598,101.2999,101.3427,10426.0
2019-10-31 13:45:00,118.28,118.29,118.18,118.18,8674.0,101.3341,101.3427,101.2485,101.2485,8674.0
2019-10-31 13:50:00,118.15,118.27,118.13,118.23,10711.0,101.2228,101.3256,101.2056,101.2913,10711.0
2019-10-31 13:55:00,118.22,118.3,118.22,118.23,5928.0,101.2827,101.3513,101.2827,101.2913,5928.0
2019-10-31 14:00:00,118.23,118.25,118.08,118.13,12132.0,101.2913,101.3084,101.1628,101.2056,12132.0
2019-10-31 14:05:00,118.13,118.19,118.1,118.1,7856.0,101.2056,101.257,101.1799,101.1799,7856.0
2019-10-31 14:10:00,118.11,118.14,118.07,118.11,11289.0,101.1885,101.2142,101.1542,101.1885,11289.0
2019-10-31 14:15:00,118.12,118.12,117.94,117.94,19854.0,101.1971,101.1971,101.0429,101.0429,19854.0
2019-10-31 14:20:00,117.93,117.93,117.82,117.82,24791.0,101.0343,101.0343,100.94,100.94,24791.0
2019-10-31 14:25:00,117.82,117.91,117.79,117.83,11355.0,100.94,101.0172,100.9143,100.9486,11355.0
2019-10-31 14:30:00,117.81,117.9,117.77,117.82,14959.0,100.9315,101.0086,100.8972,100.94,14959.0
2019-10-31 14:35:00,117.83,117.85,117.77,117.82,20811.0,100.9486,100.9658,100.8972,100.94,20811.0
2019-10-31 14:40:00,117.83,117.85,117.69,117.76,40757.0,100.9486,100.9658,100.8287,100.8886,40757.0
2019-10-31 14:45:00,117.76,117.81,117.65,117.77,19127.0,100.8886,100.9315,100.7944,100.8972,19127.0
2019-10-31 14:50:00,117.78,117.79,117.69,117.74,21390.0,100.9058,100.9143,100.8287,100.8715,21390.0
2019-10-31 14:55:00,117.74,117.88,117.73,117.87,36481.0,100.8715,100.9915,100.8629,100.9829,36481.0
2019-10-31 15:00:00,117.87,117.88,117.77,117.84,30478.0,100.9829,100.9915,100.8972,100.9572,30478.0
2019-10-31 15:05:00,117.83,117.84,117.78,117.82,37941.0,100.9486,100.9572,100.9058,100.94,37941.0
2019-10-31 15:10:00,117.81,117.93,117.76,117.88,54555.0,100.9315,101.0343,100.8886,100.9915,54555.0
2019-10-31 15:15:00,117.87,117.92,117.8,117.85,66926.0,100.9829,101.0257,100.9229,100.9658,66926.0
2019-10-31 15:20:00,117.84,117.9,117.8,117.9,35644.0,100.9572,101.0086,100.9229,101.0086,35644.0
2019-10-31 15:25:00,117.9,117.94,117.77,117.77,52185.0,101.0086,101.0429,100.8972,100.8972,52185.0
2019-10-31 15:30:00,117.78,117.99,117.76,117.92,91197.0,100.9058,101.0857,100.8886,101.0257,91197.0
2019-10-31 15:35:00,117.91,117.93,117.77,117.81,58470.0,101.0172,101.0343,100.8972,100.9315,58470.0
2019-10-31 15:40:00,117.81,117.83,117.71,117.72,48167.0,100.9315,100.9486,100.8458,100.8544,48167.0
2019-10-31 15:45:00,117.73,117.79,117.69,117.75,32186.0,100.8629,100.9143,100.8287,100.8801,32186.0
2019-10-31 15:50:00,117.73,117.87,117.68,117.86,72808.0,100.8629,100.9829,100.8201,100.9743,72808.0
2019-10-31 15:55:00,117.85,118.04,117.72,118.01,413369.0,100.9658,101.1285,100.8544,101.1028,413369.0
2019-11-01 09:30:00,119.16,119.59,118.38,118.52,171123.0,102.0881,102.4565,101.4198,101.5398,171123.0
2019-11-01 09:35:00,118.52,118.88,118.5,118.62,61459.0,101.5398,101.8482,101.5226,101.6254,61459.0
2019-11-01 09:40:00,118.67,118.73,118.08,118.51,63330.0,101.6683,101.7197,101.1628,101.5312,63330.0
2019-11-01 09:45:00,118.51,118.6,118.38,118.54,28096.0,101.5312,101.6083,101.4198,101.5569,28096.0
2019-11-01 09:50:00,118.54,118.8,118.54,118.79,16831.0,101.5569,101.7796,101.5569,101.7711,16831.0
2019-11-01 09:55:00,118.79,119.0,118.64,118.71,28500.0,101.7711,101.951,101.6426,101.7025,28500.0
2019-11-01 10:00:00,118.72,118.94,118.49,118.88,61034.0,101.7111,101.8996,101.5141,101.8482,61034.0
2019-11-01 10:05:00,118.87,119.03,118.6,118.66,60431.0,101.8396,101.9767,101.6083,101.6597,60431.0
2019-11-01 10:10:00,118.68,118.77,118.58,118.66,32586.0,101.6768,101.7539,101.5912,101.6597,32586.0
2019-11-01 10:15:00,118.68,118.7,118.48,118.52,31944.0,101.6768,101.694,101.5055,101.5398,31944.0
2019-11-01 10:20:00,118.5,118.51,118.35,118.47,24468.0,101.5226,101.5312,101.3941,101.4969,24468.0
2019-11-01 10:25:00,118.48,118.5,118.35,118.46,14110.0,101.5055,101.5226,101.3941,101.4884,14110.0
2019-11-01 10:30:00,118.47,118.52,118.22,118.35,22840.0,101.4969,101.5398,101.2827,101.3941,22840.0
2019-11-01 10:35:00,118.35,118.5,118.28,118.5,17241.0,101.3941,101.5226,101.3341,101.5226,17241.0
2019-11-01 10:40:00,118.48,118.62,118.43,118.59,22448.0,101.5055,101.6254,101.4627,101.5997,22448.0
2019-11-01 10:45:00,118.59,118.61,118.53,118.6,25695.0,101.5997,101.6169,101.5483,101.6083,25695.0
2019-11-01 10:50:00,118.6,118.66,118.52,118.65,13164.0,101.6083,101.6597,101.5398,101.6511,13164.0
2019-11-01 10:55:00,118.66,118.7,118.58,118.58,37827.0,101.6597,101.694,101.5912,101.5912,37827.0
2019-11-01 11:00:00,118.59,118.59,118.35,118.37,55320.0,101.5997,101.5997,101.3941,101.4113,55320.0
2019-11-01 11:05:00,118.39,118.41,118.33,118.36,33831.0,101.4284,101.4455,101.377,101.4027,33831.0
2019-11-01 11:10:00,118.36,118.36,118.26,118.27,34005.0,101.4027,101.4027,101.317,101.3256,34005.0
2019-11-01 11:15:00,118.27,118.27,118.14,118.21,20888.0,101.3256,101.3256,101.2142,101.2742,20888.0
2019-11-01 11:20:00,118.21,118.22,118.13,118.18,17154.0,101.2742,101.2827,101.2056,101.2485,17154.0
2019-11-01 11:25:00,118.18,118.2,118.11,118.16,20321.0,101.2485,101.2656,101.1885,101.2313,20321.0
2019-11-01 11:30:00,118.16,118.22,118.13,118.14,22864.0,101.2313,101.2827,101.2056,101.2142,22864.0
2019-11-01 11:35:00,118.15,118.21,118.09,118.19,36473.0,101.2228,101.2742,101.1714,101.257,36473.0
2019-11-01 11:40:00,118.2,118.31,118.2,118.3,9833.0,101.2656,101.3598,101.2656,101.3513,9833.0
2019-11-01 11:45:00,118.3,118.3,118.2,118.23,12044.0,101.3513,101.3513,101.2656,101.2913,12044.0
2019-11-01 11:50:00,118.24,118.25,118.1,118.14,17280.0,101.2999,101.3084,101.1799,101.2142,17280.0
2019-11-01 11:55:00,118.14,118.21,118.11,118.13,12122.0,101.2142,101.2742,101.1885,101.2056,12122.0
2019-11-01 12:00:00,118.13,118.15,118.05,118.14,15531.0,101.2056,101.2228,101.1371,101.2142,15531.0
2019-11-01 12:05:00,118.14,118.15,118.05,118.06,15862.0,101.2142,101.2228,101.1371,101.1457,15862.0
2019-11-01 12:10:00,118.07,118.09,117.9,117.96,38418.0,101.1542,101.1714,101.0086,101.06,38418.0
2019-11-01 12:15:00,117.95,117.96,117.87,117.9,24916.0,101.0514,101.06,100.9829,101.0086,24916.0
2019-11-01 12:20:00,117.88,118.08,117.88,118.01,14052.0,100.9915,101.1628,100.9915,101.1028,14052.0
2019-11-01 12:25:00,118.03,118.08,118.01,118.08,10763.0,101.12,101.1628,101.1028,101.1628,10763.0
2019-11-01 12:30:00,118.07,118.07,118.02,118.04,19822.0,101.1542,101.1542,101.1114,101.1285,19822.0
2019-11-01 12:35:00,118.04,118.13,118.02,118.12,23917.0,101.1285,101.2056,101.1114,101.1971,23917.0
2019-11-01 12:40:00,118.12,118.2,118.1,118.17,34691.0,101.1971,101.2656,101.1799,101.2399,34691.0
2019-11-01 12:45:00,118.15,118.21,118.15,118.19,12794.0,101.2228,101.2742,101.2228,101.257,12794.0
2019-11-01 12:50:00,118.19,118.26,118.16,118.17,15977.0,101.257,101.317,101.2313,101.2399,15977.0
2019-11-01 12:55:00,118.17,118.21,118.11,118.15,20379.0,101.2399,101.2742,101.1885,101.2228,20379.0
2019-11-01 13:00:00,118.14,118.21,118.11,118.19,19338.0,101.2142,101.2742,101.1885,101.257,19338.0
2019-11-01 13:05:00,118.18,118.21,118.15,118.17,23488.0,101.2485,101.2742,101.2228,101.2399,23488.0
2019-11-01 13:10:00,118.17,118.32,118.16,118.23,28957.0,101.2399,101.3684,101.2313,101.2913,28957.0
2019-11-01 13:15:00,118.24,118.24,118.17,118.17,39578.0,101.2999,101.2999,101.2399,101.2399,39578.0
2019-11-01 13:20:00,118.18,118.22,118.16,118.16,25345.0,101.2485,101.2827,101.2313,101.2313,25345.0
2019-11-01 13:25:00,118.16,118.18,118.12,118.15,31526.0,101.2313,101.2485,101.1971,101.2228,31526.0
2019-11-01 13:30:00,118.15,118.25,118.15,118.16,31138.0,101.2228,101.3084,101.2228,101.2313,31138.0
2019-11-01 13:35:00,118.17,118.17,118.02,118.03,31393.0,101.2399,101.2399,101.1114,101.12,31393.0
2019-11-01 13:40:00,118.02,118.11,117.99,118.06,38747.0,101.1114,101.1885,101.0857,101.1457,38747.0
2019-11-01 13:45:00,118.06,118.18,118.04,118.11,43015.0,101.1457,101.2485,101.1285,101.1885,43015.0
2019-11-01 13:50:00,118.11,118.12,118.04,118.08,28426.0,101.1885,101.1971,101.1285,101.1628,28426.0
2019-11-01 13:55:00,118.07,118.07,117.93,117.96,32358.0,101.1542,101.1542,101.0343,101.06,32358.0
2019-11-01 14:00:00,117.97,118.02,117.96,117.97,20198.0,101.0686,101.1114,101.06,101.0686,20198.0
2019-11-01 14:05:00,117.96,118.07,117.95,117.99,29001.0,101.06,101.1542,101.0514,101.0857,29001.0
2019-11-01 14:10:00,117.99,118.2,117.98,118.2,26008.0,101.0857,101.2656,101.0771,101.2656,26008.0
2019-11-01 14:15:00,118.2,118.2,118.13,118.16,18474.0,101.2656,101.2656,101.2056,101.2313,18474.0
2019-11-01 14:20:00,118.16,118.22,118.13,118.14,26154.0,101.2313,101.2827,101.2056,101.2142,26154.0
2019-11-01 14:25:00,118.14,118.21,118.13,118.2,31667.0,101.2142,101.2742,101.2056,101.2656,31667.0
2019-11-01 14:30:00,118.22,118.27,118.18,118.26,35984.0,101.2827,101.3256,101.2485,101.317,35984.0
2019-11-01 14:35:00,118.25,118.26,118.14,118.15,26516.0,101.3084,101.317,101.2142,101.2228,26516.0
2019-11-01 14:40:00,118.14,118.15,118.09,118.11,17086.0,101.2142,101.2228,101.1714,101.1885,17086.0
2019-11-01 14:45:00,118.11,118.11,117.98,118.0,36750.0,101.1885,101.1885,101.0771,101.0943,36750.0
2019-11-01 14:50:00,118.0,118.02,117.93,117.97,25211.0,101.0943,101.1114,101.0343,101.0686,25211.0
2019-11-01 14:55:00,117.97,118.04,117.96,118.0,78861.0,101.0686,101.1285,101.06,101.0943,78861.0
2019-11-01 15:00:00,118.01,118.03,117.97,118.01,50682.0,101.1028,101.12,101.0686,101.1028,50682.0
2019-11-01 15:05:00,118.0,118.03,117.98,118.01,22913.0,101.0943,101.12,101.0771,101.1028,22913.0
2019-11-01 15:10:00,118.0,118.0,117.92,117.97,21725.0,101.0943,101.0943,101.0257,101.0686,21725.0
2019-11-01 15:15:00,117.96,117.99,117.93,117.97,25599.0,101.06,101.0857,101.0343,101.0686,25599.0
2019-11-01 15:20:00,117.97,117.98,117.9,117.94,26774.0,101.0686,101.0771,101.0086,101.0429,26774.0
2019-11-01 15:25:00,117.93,117.99,117.92,117.96,155033.0,101.0343,101.0857,101.0257,101.06,155033.0
2019-11-01 15:30:00,117.97,118.14,117.95,118.14,49952.0,101.0686,101.2142,101.0514,101.2142,49952.0
2019-11-01 15:35:00,118.13,118.18,118.1,118.16,28623.0,101.2056,101.2485,101.1799,101.2313,28623.0
2019-11-01 15:40:00,118.16,118.22,118.11,118.12,41831.0,101.2313,101.2827,101.1885,101.1971,41831.0
2019-11-01 15:45:00,118.11,118.11,117.92,117.98,81664.0,101.1885,101.1885,101.0257,101.0771,81664.0
2019-11-01 15:50:00,117.98,118.03,117.91,118.01,78814.0,101.0771,101.12,101.0172,101.1028,78814.0
2019-11-01 15:55:00,118.01,118.16,117.98,118.04,319096.0,101.1028,101.2313,101.0771,101.1285,319096.0
2019-11-04 09:30:00,119.92,120.85,119.48,120.66,306953.0,102.7392,103.5359,102.3622,103.3732,306953.0
2019-11-04 09:35:00,120.7,120.9,120.13,120.89,150841.0,103.4074,103.5788,102.9191,103.5702,150841.0
2019-11-04 09:40:00,120.92,121.17,120.72,120.86,160382.0,103.5959,103.8101,103.4246,103.5445,160382.0
2019-11-04 09:45:00,120.86,121.28,120.83,121.21,233554.0,103.5445,103.9043,103.5188,103.8444,233554.0
2019-11-04 09:50:00,121.18,121.41,120.83,121.05,67268.0,103.8187,104.0157,103.5188,103.7073,67268.0
2019-11-04 09:55:00,121.05,121.13,120.84,120.98,46991.0,103.7073,103.7758,103.5274,103.6473,46991.0
2019-11-04 10:00:00,120.99,121.25,120.5,120.57,71809.0,103.6559,103.8786,103.2361,103.2961,71809.0
2019-11-04 10:05:00,120.57,120.68,120.55,120.64,50842.0,103.2961,103.3903,103.2789,103.356,50842.0
2019-11-04 10:10:00,120.65,120.67,120.51,120.56,53105.0,103.3646,103.3817,103.2447,103.2875,53105.0
2019-11-04 10:15:00,120.57,120.63,120.39,120.48,44021.0,103.2961,103.3475,103.1418,103.219,44021.0
2019-11-04 10:20:00,120.5,120.57,120.39,120.44,37948.0,103.2361,103.2961,103.1418,103.1847,37948.0
2019-11-04 10:25:00,120.42,120.72,120.39,120.71,28843.0,103.1675,103.4246,103.1418,103.416,28843.0
2019-11-04 10:30:00,120.72,120.73,120.63,120.64,19035.0,103.4246,103.4331,103.3475,103.356,19035.0
2019-11-04 10:35:00,120.64,120.64,120.45,120.52,29437.0,103.356,103.356,103.1933,103.2532,29437.0
2019-11-04 10:40:00,120.51,120.67,120.5,120.63,25457.0,103.2447,103.3817,103.2361,103.3475,25457.0
2019-11-04 10:45:00,120.65,120.65,120.46,120.55,25457.0,103.3646,103.3646,103.2018,103.2789,25457.0
2019-11-04 10:50:00,120.55,120.56,120.23,120.24,29450.0,103.2789,103.2875,103.0048,103.0133,29450.0
2019-11-04 10:55:00,120.25,120.33,120.18,120.28,19532.0,103.0219,103.0904,102.9619,103.0476,19532.0
2019-11-04 11:00:00,120.28,120.44,120.26,120.38,26118.0,103.0476,103.1847,103.0305,103.1333,26118.0
2019-11-04 11:05:00,120.38,120.57,120.38,120.55,25237.0,103.1333,103.2961,103.1333,103.2789,25237.0
2019-11-04 11:10:00,120.56,120.58,120.34,120.44,38907.0,103.2875,103.3046,103.099,103.1847,38907.0
2019-11-04 11:15:00,120.45,120.46,120.04,120.04,34103.0,103.1933,103.2018,102.842,102.842,34103.0
2019-11-04 11:20:00,120.04,120.17,120.0,120.14,21869.0,102.842,102.9534,102.8077,102.9277,21869.0
2019-11-04 11:25:00,120.13,120.26,120.09,120.12,28142.0,102.9191,103.0305,102.8848,102.9105,28142.0
2019-11-04 11:30:00,120.13,120.14,120.01,120.03,19456.0,102.9191,102.9277,102.8163,102.8334,19456.0
2019-11-04 11:35:00,120.04,120.09,119.92,119.95,40023.0,102.842,102.8848,102.7392,102.7649,40023.0
2019-11-04 11:40:00,119.93,119.95,119.86,119.88,25060.0,102.7478,102.7649,102.6878,102.7049,25060.0
2019-11-04 11:45:00,119.88,119.94,119.78,119.92,24881.0,102.7049,102.7563,102.6192,102.7392,24881.0
2019-11-04 11:50:00,119.91,119.94,119.87,119.87,20428.0,102.7306,102.7563,102.6963,102.6963,20428.0
2019-11-04 11:55:00,119.84,119.84,119.68,119.72,31654.0,102.6706,102.6706,102.5336,102.5678,31654.0
2019-11-04 12:00:00,119.73,119.98,119.7,119.95,31780.0,102.5764,102.7906,102.5507,102.7649,31780.0
2019-11-04 12:05:00,119.98,120.09,119.95,119.96,25024.0,102.7906,102.8848,102.7649,102.7735,25024.0
2019-11-04 12:10:00,119.98,120.03,119.96,119.99,13622.0,102.7906,102.8334,102.7735,102.7992,13622.0
2019-11-04 12:15:00,119.99,120.1,119.96,120.1,20913.0,102.7992,102.8934,102.7735,102.8934,20913.0
2019-11-04 12:20:00,120.13,120.21,120.13,120.16,16021.0,102.9191,102.9876,102.9191,102.9448,16021.0
2019-11-04 12:25:00,120.13,120.2,120.12,120.16,13170.0,102.9191,102.9791,102.9105,102.9448,13170.0
2019-11-04 12:30:00,120.16,120.18,120.12,120.16,10187.0,102.9448,102.9619,102.9105,102.9448,10187.0
2019-11-04 12:35:00,120.18,120.23,120.13,120.17,13062.0,102.9619,103.0048,102.9191,102.9534,13062.0
2019-11-04 12:40:00,120.19,120.32,120.15,120.32,127345.0,102.9705,103.0819,102.9362,103.0819,127345.0
2019-11-04 12:45:00,120.3,120.34,120.23,120.3,10188.0,103.0647,103.099,103.0048,103.0647,10188.0
2019-11-04 12:50:00,120.29,120.48,120.29,120.46,18295.0,103.0562,103.219,103.0562,103.2018,18295.0
2019-11-04 12:55:00,120.48,120.53,120.32,120.37,39607.0,103.219,103.2618,103.0819,103.1247,39607.0
2019-11-04 13:00:00,120.37,120.37,120.24,120.37,14206.0,103.1247,103.1247,103.0133,103.1247,14206.0
2019-11-04 13:05:00,120.36,120.36,120.3,120.33,11809.0,103.1161,103.1161,103.0647,103.0904,11809.0
2019-11-04 13:10:00,120.35,120.38,120.27,120.34,17764.0,103.1076,103.1333,103.039,103.099,17764.0
2019-11-04 13:15:00,120.35,120.42,120.35,120.38,14741.0,103.1076,103.1675,103.1076,103.1333,14741.0
2019-11-04 13:20:00,120.4,120.42,120.37,120.42,13979.0,103.1504,103.1675,103.1247,103.1675,13979.0
2019-11-04 13:25:00,120.41,120.55,120.39,120.52,12691.0,103.159,103.2789,103.1418,103.2532,12691.0
2019-11-04 13:30:00,120.52,120.57,120.5,120.5,26051.0,103.2532,103.2961,103.2361,103.2361,26051.0
2019-11-04 13:35:00,120.5,120.5,120.29,120.3,15444.0,103.2361,103.2361,103.0562,103.0647,15444.0
2019-11-04 13:40:00,120.31,120.39,120.31,120.39,10875.0,103.0733,103.1418,103.0733,103.1418,10875.0
2019-11-04 13:45:00,120.38,120.41,120.36,120.37,13847.0,103.1333,103.159,103.1161,103.1247,13847.0
2019-11-04 13:50:00,120.36,120.39,120.3,120.36,11735.0,103.1161,103.1418,103.0647,103.1161,11735.0
2019-11-04 13:55:00,120.38,120.39,120.28,120.3,27980.0,103.1333,103.1418,103.0476,103.0647,27980.0
2019-11-04 14:00:00,120.32,120.39,120.27,120.3,12368.0,103.0819,103.1418,103.039,103.0647,12368.0
2019-11-04 14:05:00,120.29,120.31,120.23,120.29,12455.0,103.0562,103.0733,103.0048,103.0562,12455.0
2019-11-04 14:10:00,120.29,120.32,120.28,120.3,12689.0,103.0562,103.0819,103.0476,103.0647,12689.0
2019-11-04 14:15:00,120.3,120.36,120.28,120.36,14956.0,103.0647,103.1161,103.0476,103.1161,14956.0
2019-11-04 14:20:00,120.38,120.48,120.37,120.48,26214.0,103.1333,103.219,103.1247,103.219,26214.0
2019-11-04 14:25:00,120.48,120.58,120.47,120.53,13338.0,103.219,103.3046,103.2104,103.2618,13338.0
2019-11-04 14:30:00,120.54,120.59,120.52,120.54,13243.0,103.2704,103.3132,103.2532,103.2704,13243.0
2019-11-04 14:35:00,120.53,120.62,120.52,120.62,14482.0,103.2618,103.3389,103.2532,103.3389,14482.0
2019-11-04 14:40:00,120.61,120.71,120.58,120.66,19763.0,103.3303,103.416,103.3046,103.3732,19763.0
2019-11-04 14:45:00,120.65,120.67,120.6,120.65,21290.0,103.3646,103.3817,103.3218,103.3646,21290.0
2019-11-04 14:50:00,120.65,120.67,120.57,120.65,15536.0,103.3646,103.3817,103.2961,103.3646,15536.0
2019-11-04 14:55:00,120.66,120.79,120.64,120.73,32116.0,103.3732,103.4845,103.356,103.4331,32116.0
2019-11-04 15:00:00,120.74,120.74,120.56,120.63,32487.0,103.4417,103.4417,103.2875,103.3475,32487.0
2019-11-04 15:05:00,120.64,120.69,120.61,120.64,25940.0,103.356,103.3989,103.3303,103.356,25940.0
2019-11-04 15:10:00,120.64,120.75,120.55,120.6,38330.0,103.356,103.4503,103.2789,103.3218,38330.0
2019-11-04 15:15:00,120.62,120.66,120.58,120.64,20455.0,103.3389,103.3732,103.3046,103.356,20455.0
2019-11-04 15:20:00,120.63,120.82,120.62,120.8,30572.0,103.3475,103.5102,103.3389,103.4931,30572.0
2019-11-04 15:25:00,120.79,120.88,120.75,120.8,48626.0,103.4845,103.5616,103.4503,103.4931,48626.0
2019-11-04 15:30:00,120.81,120.81,120.6,120.6,39289.0,103.5017,103.5017,103.3218,103.3218,39289.0
2019-11-04 15:35:00,120.59,120.6,120.49,120.52,36402.0,103.3132,103.3218,103.2275,103.2532,36402.0
2019-11-04 15:40:00,120.52,120.72,120.49,120.7,67784.0,103.2532,103.4246,103.2275,103.4074,67784.0
2019-11-04 15:45:00,120.7,120.7,120.62,120.68,75170.0,103.4074,103.4074,103.3389,103.3903,75170.0
2019-11-04 15:50:00,120.68,120.97,120.68,120.85,118404.0,103.3903,103.6388,103.3903,103.5359,118404.0
2019-11-04 15:55:00,120.86,121.03,120.85,120.97,214607.0,103.5445,103.6902,103.5359,103.6388,214607.0
2019-11-05 09:30:00,121.0,121.73,121.0,121.02,60244.0,103.6645,104.2899,103.6645,103.6816,60244.0
2019-11-05 09:35:00,121.07,121.11,120.62,120.7,18506.0,103.7244,103.7587,103.3389,103.4074,18506.0
2019-11-05 09:40:00,120.68,120.68,120.28,120.35,36095.0,103.3903,103.3903,103.0476,103.1076,36095.0
2019-11-05 09:45:00,120.36,120.56,120.28,120.5,34709.0,103.1161,103.2875,103.0476,103.2361,34709.0
2019-11-05 09:50:00,120.53,120.59,120.33,120.47,41233.0,103.2618,103.3132,103.0904,103.2104,41233.0
2019-11-05 09:55:00,120.47,120.65,120.37,120.58,74877.0,103.2104,103.3646,103.1247,103.3046,74877.0
2019-11-05 10:00:00,120.59,120.91,120.59,120.75,77893.0,103.3132,103.5873,103.3132,103.4503,77893.0
2019-11-05 10:05:00,120.76,120.77,120.37,120.46,39822.0,103.4588,103.4674,103.1247,103.2018,39822.0
2019-11-05 10:10:00,120.47,120.47,120.1,120.43,30086.0,103.2104,103.2104,102.8934,103.1761,30086.0
2019-11-05 10:15:00,120.41,120.41,120.21,120.32,26678.0,103.159,103.159,102.9876,103.0819,26678.0
2019-11-05 10:20:00,120.31,120.4,120.24,120.27,34121.0,103.0733,103.1504,103.0133,103.039,34121.0
2019-11-05 10:25:00,120.27,120.28,120.0,120.05,21178.0,103.039,103.0476,102.8077,102.8506,21178.0
2019-11-05 10:30:00,120.05,120.13,119.96,120.01,32707.0,102.8506,102.9191,102.7735,102.8163,32707.0
2019-11-05 10:35:00,120.02,120.33,120.02,120.18,53177.0,102.8249,103.0904,102.8249,102.9619,53177.0
2019-11-05 10:40:00,120.17,120.31,120.15,120.22,19405.0,102.9534,103.0733,102.9362,102.9962,19405.0
2019-11-05 10:45:00,120.24,120.37,120.17,120.31,19425.0,103.0133,103.1247,102.9534,103.0733,19425.0
2019-11-05 10:50:00,120.31,120.5,120.29,120.5,20259.0,103.0733,103.2361,103.0562,103.2361,20259.0
2019-11-05 10:55:00,120.54,120.55,120.33,120.39,29778.0,103.2704,103.2789,103.0904,103.1418,29778.0
2019-11-05 11:00:00,120.39,120.62,120.39,120.53,30217.0,103.1418,103.3389,103.1418,103.2618,30217.0
2019-11-05 11:05:00,120.53,120.63,120.48,120.51,40829.0,103.2618,103.3475,103.219,103.2447,40829.0
2019-11-05 11:10:00,120.51,120.63,120.41,120.52,36752.0,103.2447,103.3475,103.159,103.2532,36752.0
2019-11-05 11:15:00,120.54,120.72,120.52,120.63,63601.0,103.2704,103.4246,103.2532,103.3475,63601.0
2019-11-05 11:20:00,120.63,120.64,120.51,120.56,27720.0,103.3475,103.356,103.2447,103.2875,27720.0
2019-11-05 11:25:00,120.57,120.69,120.51,120.62,40732.0,103.2961,103.3989,103.2447,103.3389,40732.0
2019-11-05 11:30:00,120.61,120.65,120.46,120.6,64370.0,103.3303,103.3646,103.2018,103.3218,64370.0
2019-11-05 11:35:00,120.6,120.69,120.47,120.59,38841.0,103.3218,103.3989,103.2104,103.3132,38841.0
2019-11-05 11:40:00,120.59,120.78,120.55,120.7,38800.0,103.3132,103.476,103.2789,103.4074,38800.0
2019-11-05 11:45:00,120.73,120.75,120.65,120.7,21827.0,103.4331,103.4503,103.3646,103.4074,21827.0
2019-11-05 11:50:00,120.7,120.76,120.66,120.72,14245.0,103.4074,103.4588,103.3732,103.4246,14245.0
2019-11-05 11:55:00,120.72,120.77,120.68,120.72,12689.0,103.4246,103.4674,103.3903,103.4246,12689.0
2019-11-05 12:00:00,120.72,120.75,120.66,120.75,14485.0,103.4246,103.4503,103.3732,103.4503,14485.0
2019-11-05 12:05:00,120.75,120.81,120.67,120.78,10923.0,103.4503,103.5017,103.3817,103.476,10923.0
2019-11-05 12:10:00,120.8,120.81,120.7,120.75,11843.0,103.4931,103.5017,103.4074,103.4503,11843.0
2019-11-05 12:15:00,120.75,120.77,120.63,120.64,12433.0,103.4503,103.4674,103.3475,103.356,12433.0
2019-11-05 12:20:00,120.65,120.68,120.41,120.41,14364.0,103.3646,103.3903,103.159,103.159,14364.0
2019-11-05 12:25:00,120.39,120.5,120.38,120.46,16122.0,103.1418,103.2361,103.1333,103.2018,16122.0
2019-11-05 12:30:00,120.46,120.5,120.41,120.42,17193.0,103.2018,103.2361,103.159,103.1675,17193.0
2019-11-05 12:35:00,120.42,120.54,120.42,120.53,10349.0,103.1675,103.2704,103.1675,103.2618,10349.0
2019-11-05 12:40:00,120.55,120.65,120.53,120.64,10934.0,103.2789,103.3646,103.2618,103.356,10934.0
2019-11-05 12:45:00,120.64,120.75,120.63,120.73,16696.0,103.356,103.4503,103.3475,103.4331,16696.0
2019-11-05 12:50:00,120.73,120.85,120.72,120.74,36584.0,103.4331,103.5359,103.4246,103.4417,36584.0
2019-11-05 12:55:00,120.74,120.76,120.68,120.7,13773.0,103.4417,103.4588,103.3903,103.4074,13773.0
2019-11-05 13:00:00,120.71,120.73,120.64,120.69,15215.0,103.416,103.4331,103.356,103.3989,15215.0
2019-11-05 13:05:00,120.68,120.72,120.66,120.7,24486.0,103.3903,103.4246,103.3732,103.4074,24486.0
2019-11-05 13:10:00,120.69,120.7,120.53,120.54,25063.0,103.3989,103.4074,103.2618,103.2704,25063.0
2019-11-05 13:15:00,120.54,120.66,120.53,120.57,35614.0,103.2704,103.3732,103.2618,103.2961,35614.0
2019-11-05 13:20:00,120.56,120.57,120.49,120.54,21774.0,103.2875,103.2961,103.2275,103.2704,21774.0
2019-11-05 13:25:00,120.54,120.56,120.41,120.48,48483.0,103.2704,103.2875,103.159,103.219,48483.0
2019-11-05 13:30:00,120.48,120.53,120.43,120.48,22405.0,103.219,103.2618,103.1761,103.219,22405.0
2019-11-05 13:35:00,120.48,120.56,120.35,120.42,48879.0,103.219,103.2875,103.1076,103.1675,48879.0
2019-11-05 13:40:00,120.43,120.51,120.35,120.37,69847.0,103.1761,103.2447,103.1076,103.1247,69847.0
2019-11-05 13:45:00,120.37,120.39,120.31,120.38,17408.0,103.1247,103.1418,103.0733,103.1333,17408.0
2019-11-05 13:50:00,120.38,120.47,120.37,120.42,14862.0,103.1333,103.2104,103.1247,103.1675,14862.0
2019-11-05 13:55:00,120.43,120.53,120.43,120.48,31183.0,103.1761,103.2618,103.1761,103.219,31183.0
2019-11-05 14:00:00,120.48,120.5,120.45,120.49,13951.0,103.219,103.2361,103.1933,103.2275,13951.0
2019-11-05 14:05:00,120.49,120.61,120.45,120.59,17720.0,103.2275,103.3303,103.1933,103.3132,17720.0
2019-11-05 14:10:00,120.58,120.6,120.54,120.58,14469.0,103.3046,103.3218,103.2704,103.3046,14469.0
2019-11-05 14:15:00,120.59,120.64,120.49,120.5,36972.0,103.3132,103.356,103.2275,103.2361,36972.0
2019-11-05 14:20:00,120.5,120.78,120.5,120.71,68887.0,103.2361,103.476,103.2361,103.416,68887.0
2019-11-05 14:25:00,120.71,120.72,120.57,120.62,35845.0,103.416,103.4246,103.2961,103.3389,35845.0
2019-11-05 14:30:00,120.63,120.68,120.61,120.66,26140.0,103.3475,103.3903,103.3303,103.3732,26140.0
2019-11-05 14:35:00,120.66,120.7,120.55,120.56,23933.0,103.3732,103.4074,103.2789,103.2875,23933.0
2019-11-05 14:40:00,120.55,120.55,120.46,120.47,25737.0,103.2789,103.2789,103.2018,103.2104,25737.0
2019-11-05 14:45:00,120.48,120.5,120.45,120.48,10349.0,103.219,103.2361,103.1933,103.219,10349.0
2019-11-05 14:50:00,120.48,120.49,120.33,120.34,24718.0,103.219,103.2275,103.0904,103.099,24718.0
2019-11-05 14:55:00,120.35,120.39,120.27,120.34,34089.0,103.1076,103.1418,103.039,103.099,34089.0
2019-11-05 15:00:00,120.34,120.35,120.25,120.28,19873.0,103.099,103.1076,103.0219,103.0476,19873.0
2019-11-05 15:05:00,120.29,120.3,120.21,120.28,25229.0,103.0562,103.0647,102.9876,103.0476,25229.0
2019-11-05 15:10:00,120.28,120.28,120.16,120.17,19069.0,103.0476,103.0476,102.9448,102.9534,19069.0
2019-11-05 15:15:00,120.16,120.16,120.03,120.05,29723.0,102.9448,102.9448,102.8334,102.8506,29723.0
2019-11-05 15:20:00,120.04,120.11,120.0,120.11,44098.0,102.842,102.902,102.8077,102.902,44098.0
2019-11-05 15:25:00,120.1,120.11,120.01,120.01,30546.0,102.8934,102.902,102.8163,102.8163,30546.0
2019-11-05 15:30:00,120.02,120.05,120.0,120.04,69320.0,102.8249,102.8506,102.8077,102.842,69320.0
2019-11-05 15:35:00,120.04,120.21,120.02,120.21,37962.0,102.842,102.9876,102.8249,102.9876,37962.0
2019-11-05 15:40:00,120.22,120.33,120.21,120.26,64081.0,102.9962,103.0904,102.9876,103.0305,64081.0
2019-11-05 15:45:00,120.26,120.27,120.14,120.18,121578.0,103.0305,103.039,102.9277,102.9619,121578.0
2019-11-05 15:50:00,120.18,120.21,119.78,119.8,113238.0,102.9619,102.9876,102.6192,102.6364,113238.0
2019-11-05 15:55:00,119.81,119.96,119.66,119.87,183100.0,102.6449,102.7735,102.5164,102.6963,183100.0
2019-11-06 09:30:00,119.72,119.74,118.9,119.1,77093.0,102.5678,102.585,101.8653,102.0367,77093.0
2019-11-06 09:35:00,119.07,119.42,119.05,119.42,52693.0,102.011,102.3108,101.9938,102.3108,52693.0
2019-11-06 09:40:00,119.44,120.11,119.44,119.99,54653.0,102.328,102.902,102.328,102.7992,54653.0
2019-11-06 09:45:00,119.98,119.98,119.25,119.27,40271.0,102.7906,102.7906,102.1652,102.1823,40271.0
2019-11-06 09:50:00,119.29,119.39,119.09,119.36,141253.0,102.1994,102.2851,102.0281,102.2594,141253.0
2019-11-06 09:55:00,119.37,119.55,119.32,119.45,31821.0,102.268,102.4222,102.2251,102.3365,31821.0
2019-11-06 10:00:00,119.45,119.67,119.42,119.63,15901.0,102.3365,102.525,102.3108,102.4907,15901.0
2019-11-06 10:05:00,119.65,119.78,119.61,119.69,15646.0,102.5079,102.6192,102.4736,102.5421,15646.0
2019-11-06 10:10:00,119.7,119.72,119.51,119.63,26284.0,102.5507,102.5678,102.3879,102.4907,26284.0
2019-11-06 10:15:00,119.64,119.65,119.48,119.6,19977.0,102.4993,102.5079,102.3622,102.465,19977.0
2019-11-06 10:20:00,119.58,119.58,119.4,119.48,34799.0,102.4479,102.4479,102.2937,102.3622,34799.0
2019-11-06 10:25:00,119.47,119.51,119.13,119.15,23097.0,102.3537,102.3879,102.0624,102.0795,23097.0
2019-11-06 10:30:00,119.16,119.16,118.87,119.1,78304.0,102.0881,102.0881,101.8396,102.0367,78304.0
2019-11-06 10:35:00,119.11,119.16,119.0,119.16,20470.0,102.0452,102.0881,101.951,102.0881,20470.0
2019-11-06 10:40:00,119.17,119.6,119.16,119.5,41327.0,102.0966,102.465,102.0881,102.3794,41327.0
2019-11-06 10:45:00,119.49,119.52,119.3,119.3,23373.0,102.3708,102.3965,102.208,102.208,23373.0
2019-11-06 10:50:00,119.3,119.3,119.15,119.23,14690.0,102.208,102.208,102.0795,102.148,14690.0
2019-11-06 10:55:00,119.23,119.32,119.16,119.24,15747.0,102.148,102.2251,102.0881,102.1566,15747.0
2019-11-06 11:00:00,119.24,119.33,119.07,119.27,32968.0,102.1566,102.2337,102.011,102.1823,32968.0
2019-11-06 11:05:00,119.27,119.28,119.18,119.19,14515.0,102.1823,102.1909,102.1052,102.1138,14515.0
2019-11-06 11:10:00,119.19,119.28,119.11,119.15,11958.0,102.1138,102.1909,102.0452,102.0795,11958.0
2019-11-06 11:15:00,119.16,119.31,119.13,119.19,24828.0,102.0881,102.2166,102.0624,102.1138,24828.0
2019-11-06 11:20:00,119.2,119.2,119.15,119.18,9622.0,102.1223,102.1223,102.0795,102.1052,9622.0
2019-11-06 11:25:00,119.17,119.29,119.16,119.29,28811.0,102.0966,102.1994,102.0881,102.1994,28811.0
2019-11-06 11:30:00,119.28,119.68,119.25,119.67,42072.0,102.1909,102.5336,102.1652,102.525,42072.0
2019-11-06 11:35:00,119.67,119.75,119.67,119.71,17350.0,102.525,102.5935,102.525,102.5593,17350.0
2019-11-06 11:40:00,119.69,120.05,119.45,119.48,57823.0,102.5421,102.8506,102.3365,102.3622,57823.0
2019-11-06 11:45:00,119.49,119.76,119.25,119.35,31831.0,102.3708,102.6021,102.1652,102.2508,31831.0
2019-11-06 11:50:00,119.35,119.35,118.91,118.97,29427.0,102.2508,102.2508,101.8739,101.9253,29427.0
2019-11-06 11:55:00,119.0,119.03,118.9,118.97,49448.0,101.951,101.9767,101.8653,101.9253,49448.0
2019-11-06 12:00:00,118.98,119.2,118.97,119.14,59465.0,101.9339,102.1223,101.9253,102.0709,59465.0
2019-11-06 12:05:00,119.13,119.23,119.09,119.11,29372.0,102.0624,102.148,102.0281,102.0452,29372.0
2019-11-06 12:10:00,119.12,119.15,118.88,118.9,32039.0,102.0538,102.0795,101.8482,101.8653,32039.0
2019-11-06 12:15:00,118.89,118.98,118.86,118.96,9575.0,101.8568,101.9339,101.831,101.9167,9575.0
2019-11-06 12:20:00,118.98,119.12,118.97,119.07,16434.0,101.9339,102.0538,101.9253,102.011,16434.0
2019-11-06 12:25:00,119.07,119.21,119.06,119.16,23656.0,102.011,102.1309,102.0024,102.0881,23656.0
2019-11-06 12:30:00,119.16,119.21,119.11,119.16,37924.0,102.0881,102.1309,102.0452,102.0881,37924.0
2019-11-06 12:35:00,119.17,119.3,119.15,119.19,20584.0,102.0966,102.208,102.0795,102.1138,20584.0
2019-11-06 12:40:00,119.2,119.22,119.11,119.17,11851.0,102.1223,102.1395,102.0452,102.0966,11851.0
2019-11-06 12:45:00,119.19,119.24,119.16,119.21,9925.0,102.1138,102.1566,102.0881,102.1309,9925.0
2019-11-06 12:50:00,119.21,119.24,119.12,119.13,7762.0,102.1309,102.1566,102.0538,102.0624,7762.0
2019-11-06 12:55:00,119.12,119.29,119.11,119.29,12141.0,102.0538,102.1994,102.0452,102.1994,12141.0
2019-11-06 13:00:00,119.28,119.35,119.22,119.34,34286.0,102.1909,102.2508,102.1395,102.2423,34286.0
2019-11-06 13:05:00,119.36,119.5,119.33,119.49,26496.0,102.2594,102.3794,102.2337,102.3708,26496.0
2019-11-06 13:10:00,119.51,119.69,119.49,119.68,19409.0,102.3879,102.5421,102.3708,102.5336,19409.0
2019-11-06 13:15:00,119.69,119.81,119.68,119.79,11760.0,102.5421,102.6449,102.5336,102.6278,11760.0
2019-11-06 13:20:00,119.8,119.85,119.76,119.79,20171.0,102.6364,102.6792,102.6021,102.6278,20171.0
2019-11-06 13:25:00,119.76,119.78,119.69,119.7,17052.0,102.6021,102.6192,102.5421,102.5507,17052.0
2019-11-06 13:30:00,119.71,119.8,119.69,119.71,28179.0,102.5593,102.6364,102.5421,102.5593,28179.0
2019-11-06 13:35:00,119.68,119.71,119.57,119.62,19680.0,102.5336,102.5593,102.4393,102.4822,19680.0
2019-11-06 13:40:00,119.61,119.71,119.57,119.6,18620.0,102.4736,102.5593,102.4393,102.465,18620.0
2019-11-06 13:45:00,119.61,119.72,119.6,119.72,14246.0,102.4736,102.5678,102.465,102.5678,14246.0
2019-11-06 13:50:00,119.72,119.75,119.64,119.75,19358.0,102.5678,102.5935,102.4993,102.5935,19358.0
2019-11-06 13:55:00,119.75,119.8,119.69,119.69,11302.0,102.5935,102.6364,102.5421,102.5421,11302.0
2019-11-06 14:00:00,119.71,119.77,119.65,119.69,6972.0,102.5593,102.6107,102.5079,102.5421,6972.0
2019-11-06 14:05:00,119.7,119.72,119.62,119.65,12622.0,102.5507,102.5678,102.4822,102.5079,12622.0
2019-11-06 14:10:00,119.65,119.72,119.62,119.71,5031.0,102.5079,102.5678,102.4822,102.5593,5031.0
2019-11-06 14:15:00,119.69,119.69,119.61,119.65,7945.0,102.5421,102.5421,102.4736,102.5079,7945.0
2019-11-06 14:20:00,119.65,119.65,119.47,119.59,20083.0,102.5079,102.5079,102.3537,102.4565,20083.0
2019-11-06 14:25:00,119.59,119.64,119.58,119.64,8831.0,102.4565,102.4993,102.4479,102.4993,8831.0
2019-11-06 14:30:00,119.66,119.72,119.64,119.69,12633.0,102.5164,102.5678,102.4993,102.5421,12633.0
2019-11-06 14:35:00,119.72,119.81,119.72,119.78,39597.0,102.5678,102.6449,102.5678,102.6192,39597.0
2019-11-06 14:40:00,119.77,119.84,119.75,119.78,11624.0,102.6107,102.6706,102.5935,102.6192,11624.0
2019-11-06 14:45:00,119.78,119.85,119.78,119.84,12100.0,102.6192,102.6792,102.6192,102.6706,12100.0
2019-11-06 14:50:00,119.83,119.91,119.82,119.9,11849.0,102.6621,102.7306,102.6535,102.722,11849.0
2019-11-06 14:55:00,119.9,119.95,119.88,119.94,10693.0,102.722,102.7649,102.7049,102.7563,10693.0
2019-11-06 15:00:00,119.93,119.95,119.86,119.94,24659.0,102.7478,102.7649,102.6878,102.7563,24659.0
2019-11-06 15:05:00,119.94,120.17,119.93,120.16,38815.0,102.7563,102.9534,102.7478,102.9448,38815.0
2019-11-06 15:10:00,120.16,120.28,120.13,120.16,46195.0,102.9448,103.0476,102.9191,102.9448,46195.0
2019-11-06 15:15:00,120.16,120.23,120.13,120.22,25405.0,102.9448,103.0048,102.9191,102.9962,25405.0
2019-11-06 15:20:00,120.22,120.28,120.19,120.22,24895.0,102.9962,103.0476,102.9705,102.9962,24895.0
2019-11-06 15:25:00,120.23,120.29,120.14,120.14,24102.0,103.0048,103.0562,102.9277,102.9277,24102.0
2019-11-06 15:30:00,120.15,120.16,120.03,120.07,32438.0,102.9362,102.9448,102.8334,102.8677,32438.0
2019-11-06 15:35:00,120.05,120.14,120.02,120.12,21720.0,102.8506,102.9277,102.8249,102.9105,21720.0
2019-11-06 15:40:00,120.12,120.13,120.05,120.05,26833.0,102.9105,102.9191,102.8506,102.8506,26833.0
2019-11-06 15:45:00,120.04,120.06,120.0,120.04,36158.0,102.842,102.8591,102.8077,102.842,36158.0
2019-11-06 15:50:00,120.04,120.33,120.04,120.28,103524.0,102.842,103.0904,102.842,103.0476,103524.0
2019-11-06 15:55:00,120.29,120.55,120.25,120.34,308006.0,103.0562,103.2789,103.0219,103.099,308006.0
2019-11-07 09:30:00,120.94,121.86,120.68,120.77,216320.0,103.613,104.4012,103.3903,103.4674,216320.0
2019-11-07 09:35:00,120.8,120.83,120.53,120.69,102101.0,103.4931,103.5188,103.2618,103.3989,102101.0
2019-11-07 09:40:00,120.69,121.23,120.57,121.07,53680.0,103.3989,103.8615,103.2961,103.7244,53680.0
2019-11-07 09:45:00,121.08,121.19,120.94,121.08,29006.0,103.733,103.8272,103.613,103.733,29006.0
2019-11-07 09:50:00,121.06,121.25,121.0,121.18,66824.0,103.7159,103.8786,103.6645,103.8187,66824.0
2019-11-07 09:55:00,121.19,121.19,120.88,120.88,29991.0,103.8272,103.8272,103.5616,103.5616,29991.0
2019-11-07 10:00:00,120.88,120.99,120.83,120.84,29704.0,103.5616,103.6559,103.5188,103.5274,29704.0
2019-11-07 10:05:00,120.84,120.88,120.7,120.72,30288.0,103.5274,103.5616,103.4074,103.4246,30288.0
2019-11-07 10:10:00,120.72,120.73,120.53,120.71,41840.0,103.4246,103.4331,103.2618,103.416,41840.0
2019-11-07 10:15:00,120.73,120.93,120.72,120.91,27075.0,103.4331,103.6045,103.4246,103.5873,27075.0
2019-11-07 10:20:00,120.92,120.93,120.8,120.81,30315.0,103.5959,103.6045,103.4931,103.5017,30315.0
2019-11-07 10:25:00,120.81,120.82,120.67,120.7,19625.0,103.5017,103.5102,103.3817,103.4074,19625.0
2019-11-07 10:30:00,120.71,120.96,120.69,120.88,101204.0,103.416,103.6302,103.3989,103.5616,101204.0
2019-11-07 10:35:00,120.85,121.07,120.78,121.04,68631.0,103.5359,103.7244,103.476,103.6987,68631.0
2019-11-07 10:40:00,121.03,121.04,120.77,120.82,26581.0,103.6902,103.6987,103.4674,103.5102,26581.0
2019-11-07 10:45:00,120.84,120.9,120.69,120.73,22001.0,103.5274,103.5788,103.3989,103.4331,22001.0
2019-11-07 10:50:00,120.72,120.87,120.71,120.8,30464.0,103.4246,103.5531,103.416,103.4931,30464.0
2019-11-07 10:55:00,120.82,120.96,120.8,120.87,21866.0,103.5102,103.6302,103.4931,103.5531,21866.0
2019-11-07 11:00:00,120.85,120.85,120.7,120.72,14644.0,103.5359,103.5359,103.4074,103.4246,14644.0
2019-11-07 11:05:00,120.7,120.79,120.57,120.59,14847.0,103.4074,103.4845,103.2961,103.3132,14847.0
2019-11-07 11:10:00,120.58,120.74,120.58,120.69,12439.0,103.3046,103.4417,103.3046,103.3989,12439.0
2019-11-07 11:15:00,120.69,120.82,120.66,120.8,11874.0,103.3989,103.5102,103.3732,103.4931,11874.0
2019-11-07 11:20:00,120.78,120.8,120.56,120.64,18932.0,103.476,103.4931,103.2875,103.356,18932.0
2019-11-07 11:25:00,120.62,120.62,120.38,120.4,16940.0,103.3389,103.3389,103.1333,103.1504,16940.0
2019-11-07 11:30:00,120.41,120.64,120.41,120.6,22471.0,103.159,103.356,103.159,103.3218,22471.0
2019-11-07 11:35:00,120.6,120.64,120.49,120.54,10564.0,103.3218,103.356,103.2275,103.2704,10564.0
2019-11-07 11:40:00,120.54,120.56,120.41,120.45,24909.0,103.2704,103.2875,103.159,103.1933,24909.0
2019-11-07 11:45:00,120.48,120.58,120.43,120.54,12958.0,103.219,103.3046,103.1761,103.2704,12958.0
2019-11-07 11:50:00,120.53,120.6,120.43,120.57,14769.0,103.2618,103.3218,103.1761,103.2961,14769.0
2019-11-07 11:55:00,120.55,120.97,120.55,120.84,52144.0,103.2789,103.6388,103.2789,103.5274,52144.0
2019-11-07 12:00:00,120.88,120.9,120.57,120.58,30414.0,103.5616,103.5788,103.2961,103.3046,30414.0
2019-11-07 12:05:00,120.57,120.63,120.49,120.52,31275.0,103.2961,103.3475,103.2275,103.2532,31275.0
2019-11-07 12:10:00,120.53,120.64,120.51,120.57,16386.0,103.2618,103.356,103.2447,103.2961,16386.0
2019-11-07 12:15:00,120.56,120.62,120.51,120.56,22278.0,103.2875,103.3389,103.2447,103.2875,22278.0
2019-11-07 12:20:00,120.56,120.62,120.53,120.57,27688.0,103.2875,103.3389,103.2618,103.2961,27688.0
2019-11-07 12:25:00,120.58,120.68,120.5,120.66,12492.0,103.3046,103.3903,103.2361,103.3732,12492.0
2019-11-07 12:30:00,120.66,120.66,120.51,120.51,7875.0,103.3732,103.3732,103.2447,103.2447,7875.0
2019-11-07 12:35:00,120.48,120.49,120.34,120.41,18109.0,103.219,103.2275,103.099,103.159,18109.0
2019-11-07 12:40:00,120.44,120.44,120.32,120.38,8037.0,103.1847,103.1847,103.0819,103.1333,8037.0
2019-11-07 12:45:00,120.37,120.59,120.31,120.53,41210.0,103.1247,103.3132,103.0733,103.2618,41210.0
2019-11-07 12:50:00,120.55,120.58,120.47,120.48,9330.0,103.2789,103.3046,103.2104,103.219,9330.0
2019-11-07 12:55:00,120.49,120.62,120.48,120.59,10668.0,103.2275,103.3389,103.219,103.3132,10668.0
2019-11-07 13:00:00,120.6,120.6,120.38,120.41,13514.0,103.3218,103.3218,103.1333,103.159,13514.0
2019-11-07 13:05:00,120.41,120.42,120.31,120.33,11042.0,103.159,103.1675,103.0733,103.0904,11042.0
2019-11-07 13:10:00,120.34,120.37,120.27,120.29,16399.0,103.099,103.1247,103.039,103.0562,16399.0
2019-11-07 13:15:00,120.29,120.29,120.22,120.23,11932.0,103.0562,103.0562,102.9962,103.0048,11932.0
2019-11-07 13:20:00,120.22,120.26,120.14,120.17,23274.0,102.9962,103.0305,102.9277,102.9534,23274.0
2019-11-07 13:25:00,120.17,120.2,120.17,120.17,10666.0,102.9534,102.9791,102.9534,102.9534,10666.0
2019-11-07 13:30:00,120.19,120.21,120.1,120.19,12407.0,102.9705,102.9876,102.8934,102.9705,12407.0
2019-11-07 13:35:00,120.19,120.2,120.04,120.15,45398.0,102.9705,102.9791,102.842,102.9362,45398.0
2019-11-07 13:40:00,120.15,120.16,120.02,120.02,8871.0,102.9362,102.9448,102.8249,102.8249,8871.0
2019-11-07 13:45:00,120.03,120.05,119.98,120.03,50079.0,102.8334,102.8506,102.7906,102.8334,50079.0
2019-11-07 13:50:00,120.03,120.07,120.0,120.05,9230.0,102.8334,102.8677,102.8077,102.8506,9230.0
2019-11-07 13:55:00,120.06,120.06,120.0,120.03,6820.0,102.8591,102.8591,102.8077,102.8334,6820.0
2019-11-07 14:00:00,120.05,120.13,120.03,120.09,14791.0,102.8506,102.9191,102.8334,102.8848,14791.0
2019-11-07 14:05:00,120.08,120.11,120.03,120.05,14790.0,102.8763,102.902,102.8334,102.8506,14790.0
2019-11-07 14:10:00,120.04,120.08,120.01,120.03,32689.0,102.842,102.8763,102.8163,102.8334,32689.0
2019-11-07 14:15:00,120.04,120.06,119.95,120.01,31545.0,102.842,102.8591,102.7649,102.8163,31545.0
2019-11-07 14:20:00,120.01,120.05,119.99,120.01,18643.0,102.8163,102.8506,102.7992,102.8163,18643.0
2019-11-07 14:25:00,120.01,120.06,119.99,120.05,20867.0,102.8163,102.8591,102.7992,102.8506,20867.0
2019-11-07 14:30:00,120.05,120.09,119.94,119.95,19014.0,102.8506,102.8848,102.7563,102.7649,19014.0
2019-11-07 14:35:00,119.94,120.01,119.93,119.99,22265.0,102.7563,102.8163,102.7478,102.7992,22265.0
2019-11-07 14:40:00,119.99,120.0,119.31,119.53,66205.0,102.7992,102.8077,102.2166,102.4051,66205.0
2019-11-07 14:45:00,119.57,119.77,119.56,119.63,18122.0,102.4393,102.6107,102.4308,102.4907,18122.0
2019-11-07 14:50:00,119.62,119.62,119.47,119.48,33701.0,102.4822,102.4822,102.3537,102.3622,33701.0
2019-11-07 14:55:00,119.5,119.59,119.44,119.56,20265.0,102.3794,102.4565,102.328,102.4308,20265.0
2019-11-07 15:00:00,119.57,119.62,119.54,119.56,31744.0,102.4393,102.4822,102.4136,102.4308,31744.0
2019-11-07 15:05:00,119.56,119.56,119.46,119.55,31643.0,102.4308,102.4308,102.3451,102.4222,31643.0
2019-11-07 15:10:00,119.54,119.55,119.42,119.42,24032.0,102.4136,102.4222,102.3108,102.3108,24032.0
2019-11-07 15:15:00,119.42,119.43,119.21,119.21,18058.0,102.3108,102.3194,102.1309,102.1309,18058.0
2019-11-07 15:20:00,119.24,119.31,119.08,119.25,28870.0,102.1566,102.2166,102.0195,102.1652,28870.0
2019-11-07 15:25:00,119.26,119.4,119.23,119.39,15483.0,102.1737,102.2937,102.148,102.2851,15483.0
2019-11-07 15:30:00,119.4,119.46,119.36,119.4,33621.0,102.2937,102.3451,102.2594,102.2937,33621.0
2019-11-07 15:35:00,119.41,119.52,119.35,119.5,18120.0,102.3023,102.3965,102.2508,102.3794,18120.0
2019-11-07 15:40:00,119.5,119.64,119.46,119.51,25406.0,102.3794,102.4993,102.3451,102.3879,25406.0
2019-11-07 15:45:00,119.52,119.66,119.52,119.66,39310.0,102.3965,102.5164,102.3965,102.5164,39310.0
2019-11-07 15:50:00,119.67,119.93,119.59,119.88,80813.0,102.525,102.7478,102.4565,102.7049,80813.0
2019-11-07 15:55:00,119.87,120.0,119.73,119.95,181408.0,102.6963,102.8077,102.5764,102.7649,181408.0
2019-11-08 09:30:00,119.7,119.73,119.33,119.44,79686.0,102.5507,102.5764,102.2337,102.328,79686.0
2019-11-08 09:35:00,119.46,119.53,119.28,119.36,43172.0,102.3451,102.4051,102.1909,102.2594,43172.0
2019-11-08 09:40:00,119.35,119.72,119.35,119.61,23097.0,102.2508,102.5678,102.2508,102.4736,23097.0
2019-11-08 09:45:00,119.62,119.63,119.31,119.56,35426.0,102.4822,102.4907,102.2166,102.4308,35426.0
2019-11-08 09:50:00,119.6,119.96,119.58,119.74,31269.0,102.465,102.7735,102.4479,102.585,31269.0
2019-11-08 09:55:00,119.74,119.77,119.18,119.26,38185.0,102.585,102.6107,102.1052,102.1737,38185.0
2019-11-08 10:00:00,119.32,119.39,119.02,119.29,24641.0,102.2251,102.2851,101.9681,102.1994,24641.0
2019-11-08 10:05:00,119.3,119.37,119.03,119.14,30462.0,102.208,102.268,101.9767,102.0709,30462.0
2019-11-08 10:10:00,119.15,119.21,118.97,118.97,34985.0,102.0795,102.1309,101.9253,101.9253,34985.0
2019-11-08 10:15:00,118.99,119.13,118.97,118.99,40565.0,101.9424,102.0624,101.9253,101.9424,40565.0
2019-11-08 10:20:00,118.99,119.05,118.81,118.93,43453.0,101.9424,101.9938,101.7882,101.891,43453.0
2019-11-08 10:25:00,118.94,119.16,118.91,119.07,25535.0,101.8996,102.0881,101.8739,102.011,25535.0
2019-11-08 10:30:00,119.07,119.24,119.06,119.16,27003.0,102.011,102.1566,102.0024,102.0881,27003.0
2019-11-08 10:35:00,119.16,119.22,119.08,119.11,21555.0,102.0881,102.1395,102.0195,102.0452,21555.0
2019-11-08 10:40:00,119.11,119.29,119.1,119.22,40708.0,102.0452,102.1994,102.0367,102.1395,40708.0
2019-11-08 10:45:00,119.23,119.34,119.18,119.19,16290.0,102.148,102.2423,102.1052,102.1138,16290.0
2019-11-08 10:50:00,119.2,119.25,119.15,119.24,13218.0,102.1223,102.1652,102.0795,102.1566,13218.0
2019-11-08 10:55:00,119.25,119.25,119.09,119.12,13473.0,102.1652,102.1652,102.0281,102.0538,13473.0
2019-11-08 11:00:00,119.13,119.34,119.07,119.29,33400.0,102.0624,102.2423,102.011,102.1994,33400.0
2019-11-08 11:05:00,119.28,119.3,119.2,119.2,18987.0,102.1909,102.208,102.1223,102.1223,18987.0
2019-11-08 11:10:00,119.21,119.25,119.17,119.21,24283.0,102.1309,102.1652,102.0966,102.1309,24283.0
2019-11-08 11:15:00,119.21,119.26,119.13,119.26,23429.0,102.1309,102.1737,102.0624,102.1737,23429.0
2019-11-08 11:20:00,119.26,119.28,119.14,119.16,14332.0,102.1737,102.1909,102.0709,102.0881,14332.0
2019-11-08 11:25:00,119.16,119.27,119.15,119.16,18231.0,102.0881,102.1823,102.0795,102.0881,18231.0
2019-11-08 11:30:00,119.14,119.37,119.14,119.3,21116.0,102.0709,102.268,102.0709,102.208,21116.0
2019-11-08 11:35:00,119.3,119.35,119.24,119.35,11460.0,102.208,102.2508,102.1566,102.2508,11460.0
2019-11-08 11:40:00,119.34,119.41,119.34,119.4,30864.0,102.2423,102.3023,102.2423,102.2937,30864.0
2019-11-08 11:45:00,119.41,119.51,119.4,119.51,31882.0,102.3023,102.3879,102.2937,102.3879,31882.0
2019-11-08 11:50:00,119.52,119.63,119.51,119.61,45001.0,102.3965,102.4907,102.3879,102.4736,45001.0
2019-11-08 11:55:00,119.62,119.69,119.53,119.59,27935.0,102.4822,102.5421,102.4051,102.4565,27935.0
2019-11-08 12:00:00,119.59,119.64,119.54,119.55,26706.0,102.4565,102.4993,102.4136,102.4222,26706.0
2019-11-08 12:05:00,119.58,119.64,119.56,119.6,17651.0,102.4479,102.4993,102.4308,102.465,17651.0
2019-11-08 12:10:00,119.59,119.61,119.47,119.49,13720.0,102.4565,102.4736,102.3537,102.3708,13720.0
2019-11-08 12:15:00,119.5,119.5,119.39,119.46,23831.0,102.3794,102.3794,102.2851,102.3451,23831.0
2019-11-08 12:20:00,119.48,119.48,119.31,119.39,26508.0,102.3622,102.3622,102.2166,102.2851,26508.0
2019-11-08 12:25:00,119.37,119.48,119.37,119.45,27790.0,102.268,102.3622,102.268,102.3365,27790.0
2019-11-08 12:30:00,119.44,119.45,119.29,119.29,56779.0,102.328,102.3365,102.1994,102.1994,56779.0
2019-11-08 12:35:00,119.29,119.29,119.23,119.26,36900.0,102.1994,102.1994,102.148,102.1737,36900.0
2019-11-08 12:40:00,119.26,119.26,119.14,119.21,25241.0,102.1737,102.1737,102.0709,102.1309,25241.0
2019-11-08 12:45:00,119.21,119.32,119.2,119.32,10548.0,102.1309,102.2251,102.1223,102.2251,10548.0
2019-11-08 12:50:00,119.31,119.37,119.27,119.31,21502.0,102.2166,102.268,102.1823,102.2166,21502.0
2019-11-08 12:55:00,119.3,119.3,119.22,119.24,20871.0,102.208,102.208,102.1395,102.1566,20871.0
2019-11-08 13:00:00,119.24,119.27,119.21,119.27,7072.0,102.1566,102.1823,102.1309,102.1823,7072.0
2019-11-08 13:05:00,119.27,119.34,119.25,119.29,34672.0,102.1823,102.2423,102.1652,102.1994,34672.0
2019-11-08 13:10:00,119.29,119.41,119.23,119.38,34998.0,102.1994,102.3023,102.148,102.2765,34998.0
2019-11-08 13:15:00,119.39,119.41,119.32,119.33,7484.0,102.2851,102.3023,102.2251,102.2337,7484.0
2019-11-08 13:20:00,119.3,119.34,119.27,119.3,6571.0,102.208,102.2423,102.1823,102.208,6571.0
2019-11-08 13:25:00,119.27,119.3,119.23,119.27,8156.0,102.1823,102.208,102.148,102.1823,8156.0
2019-11-08 13:30:00,119.28,119.42,119.28,119.39,38270.0,102.1909,102.3108,102.1909,102.2851,38270.0
2019-11-08 13:35:00,119.4,119.46,119.38,119.38,11123.0,102.2937,102.3451,102.2765,102.2765,11123.0
2019-11-08 13:40:00,119.38,119.41,119.36,119.37,18820.0,102.2765,102.3023,102.2594,102.268,18820.0
2019-11-08 13:45:00,119.38,119.41,119.35,119.39,10041.0,102.2765,102.3023,102.2508,102.2851,10041.0
2019-11-08 13:50:00,119.39,119.4,119.29,119.39,11916.0,102.2851,102.2937,102.1994,102.2851,11916.0
2019-11-08 13:55:00,119.39,119.41,119.37,119.4,15639.0,102.2851,102.3023,102.268,102.2937,15639.0
2019-11-08 14:00:00,119.41,119.46,119.41,119.45,16841.0,102.3023,102.3451,102.3023,102.3365,16841.0
2019-11-08 14:05:00,119.44,119.53,119.43,119.52,19475.0,102.328,102.4051,102.3194,102.3965,19475.0
2019-11-08 14:10:00,119.52,119.53,119.48,119.52,14157.0,102.3965,102.4051,102.3622,102.3965,14157.0
2019-11-08 14:15:00,119.51,119.54,119.47,119.52,12767.0,102.3879,102.4136,102.3537,102.3965,12767.0
2019-11-08 14:20:00,119.51,119.51,119.47,119.49,7299.0,102.3879,102.3879,102.3537,102.3708,7299.0
2019-11-08 14:25:00,119.48,119.58,119.45,119.54,27164.0,102.3622,102.4479,102.3365,102.4136,27164.0
2019-11-08 14:30:00,119.53,119.56,119.49,119.52,53161.0,102.4051,102.4308,102.3708,102.3965,53161.0
2019-11-08 14:35:00,119.52,119.66,119.51,119.62,22033.0,102.3965,102.5164,102.3879,102.4822,22033.0
2019-11-08 14:40:00,119.63,119.68,119.63,119.65,15900.0,102.4907,102.5336,102.4907,102.5079,15900.0
2019-11-08 14:45:00,119.65,119.68,119.62,119.65,29514.0,102.5079,102.5336,102.4822,102.5079,29514.0
2019-11-08 14:50:00,119.65,119.67,119.64,119.65,9890.0,102.5079,102.525,102.4993,102.5079,9890.0
2019-11-08 14:55:00,119.66,119.74,119.64,119.73,28566.0,102.5164,102.585,102.4993,102.5764,28566.0
2019-11-08 15:00:00,119.72,119.8,119.72,119.78,10344.0,102.5678,102.6364,102.5678,102.6192,10344.0
2019-11-08 15:05:00,119.77,119.82,119.75,119.82,13708.0,102.6107,102.6535,102.5935,102.6535,13708.0
2019-11-08 15:10:00,119.82,119.85,119.79,119.84,18116.0,102.6535,102.6792,102.6278,102.6706,18116.0
2019-11-08 15:15:00,119.86,119.93,119.78,119.87,22191.0,102.6878,102.7478,102.6192,102.6963,22191.0
2019-11-08 15:20:00,119.88,119.91,119.82,119.85,33901.0,102.7049,102.7306,102.6535,102.6792,33901.0
2019-11-08 15:25:00,119.86,119.86,119.78,119.85,18806.0,102.6878,102.6878,102.6192,102.6792,18806.0
2019-11-08 15:30:00,119.85,119.88,119.79,119.83,54258.0,102.6792,102.7049,102.6278,102.6621,54258.0
2019-11-08 15:35:00,119.84,119.88,119.82,119.82,27734.0,102.6706,102.7049,102.6535,102.6535,27734.0
2019-11-08 15:40:00,119.82,119.87,119.79,119.81,37942.0,102.6535,102.6963,102.6278,102.6449,37942.0
2019-11-08 15:45:00,119.8,119.94,119.8,119.91,59430.0,102.6364,102.7563,102.6364,102.7306,59430.0
2019-11-08 15:50:00,119.93,119.97,119.66,119.9,120746.0,102.7478,102.782,102.5164,102.722,120746.0
2019-11-08 15:55:00,119.9,120.14,119.81,120.14,232603.0,102.722,102.9277,102.6449,102.9277,232603.0
2019-11-11 09:30:00,119.11,119.7,118.49,118.5,91453.0,102.0452,102.5507,101.5141,101.5226,91453.0
2019-11-11 09:35:00,118.46,118.56,118.25,118.28,45622.0,101.4884,101.574,101.3084,101.3341,45622.0
2019-11-11 09:40:00,118.27,118.42,118.08,118.34,55343.0,101.3256,101.4541,101.1628,101.3855,55343.0
2019-11-11 09:45:00,118.35,118.45,118.24,118.35,35780.0,101.3941,101.4798,101.2999,101.3941,35780.0
2019-11-11 09:50:00,118.33,118.43,118.26,118.39,57442.0,101.377,101.4627,101.317,101.4284,57442.0
2019-11-11 09:55:00,118.38,118.67,118.38,118.64,28475.0,101.4198,101.6683,101.4198,101.6426,28475.0
2019-11-11 10:00:00,118.64,118.7,118.5,118.55,47945.0,101.6426,101.694,101.5226,101.5655,47945.0
2019-11-11 10:05:00,118.56,118.65,118.45,118.59,48831.0,101.574,101.6511,101.4798,101.5997,48831.0
2019-11-11 10:10:00,118.59,118.68,118.48,118.48,47094.0,101.5997,101.6768,101.5055,101.5055,47094.0
2019-11-11 10:15:00,118.5,118.55,118.45,118.52,84674.0,101.5226,101.5655,101.4798,101.5398,84674.0
2019-11-11 10:20:00,118.55,118.63,118.52,118.6,31250.0,101.5655,101.634,101.5398,101.6083,31250.0
2019-11-11 10:25:00,118.61,118.64,118.5,118.53,58523.0,101.6169,101.6426,101.5226,101.5483,58523.0
2019-11-11 10:30:00,118.53,118.6,118.48,118.56,77933.0,101.5483,101.6083,101.5055,101.574,77933.0
2019-11-11 10:35:00,118.56,118.68,118.53,118.65,42710.0,101.574,101.6768,101.5483,101.6511,42710.0
2019-11-11 10:40:00,118.64,118.75,118.62,118.66,36505.0,101.6426,101.7368,101.6254,101.6597,36505.0
2019-11-11 10:45:00,118.66,118.71,118.56,118.59,50884.0,101.6597,101.7025,101.574,101.5997,50884.0
2019-11-11 10:50:00,118.59,118.75,118.55,118.59,64149.0,101.5997,101.7368,101.5655,101.5997,64149.0
2019-11-11 10:55:00,118.59,118.65,118.54,118.57,48170.0,101.5997,101.6511,101.5569,101.5826,48170.0
2019-11-11 11:00:00,118.61,118.67,118.56,118.64,58724.0,101.6169,101.6683,101.574,101.6426,58724.0
2019-11-11 11:05:00,118.63,118.66,118.57,118.62,53873.0,101.634,101.6597,101.5826,101.6254,53873.0
2019-11-11 11:10:00,118.62,118.68,118.56,118.57,40858.0,101.6254,101.6768,101.574,101.5826,40858.0
2019-11-11 11:15:00,118.56,118.62,118.53,118.57,60387.0,101.574,101.6254,101.5483,101.5826,60387.0
2019-11-11 11:20:00,118.57,118.6,118.55,118.56,21729.0,101.5826,101.6083,101.5655,101.574,21729.0
2019-11-11 11:25:00,118.55,118.61,118.45,118.56,43215.0,101.5655,101.6169,101.4798,101.574,43215.0
2019-11-11 11:30:00,118.56,118.61,118.51,118.51,36430.0,101.574,101.6169,101.5312,101.5312,36430.0
2019-11-11 11:35:00,118.51,118.64,118.49,118.53,84197.0,101.5312,101.6426,101.5141,101.5483,84197.0
2019-11-11 11:40:00,118.51,118.6,118.51,118.58,66416.0,101.5312,101.6083,101.5312,101.5912,66416.0
2019-11-11 11:45:00,118.58,118.59,118.54,118.56,37271.0,101.5912,101.5997,101.5569,101.574,37271.0
2019-11-11 11:50:00,118.57,118.58,118.49,118.58,31549.0,101.5826,101.5912,101.5141,101.5912,31549.0
2019-11-11 11:55:00,118.58,118.58,118.48,118.48,52788.0,101.5912,101.5912,101.5055,101.5055,52788.0
2019-11-11 12:00:00,118.49,118.57,118.49,118.52,39162.0,101.5141,101.5826,101.5141,101.5398,39162.0
2019-11-11 12:05:00,118.52,118.57,118.5,118.57,63281.0,101.5398,101.5826,101.5226,101.5826,63281.0
2019-11-11 12:10:00,118.57,118.6,118.5,118.51,122731.0,101.5826,101.6083,101.5226,101.5312,122731.0
2019-11-11 12:15:00,118.53,118.56,118.51,118.53,49073.0,101.5483,101.574,101.5312,101.5483,49073.0
2019-11-11 12:20:00,118.53,118.54,118.5,118.51,18876.0,101.5483,101.5569,101.5226,101.5312,18876.0
2019-11-11 12:25:00,118.52,118.53,118.27,118.3,35641.0,101.5398,101.5483,101.3256,101.3513,35641.0
2019-11-11 12:30:00,118.3,118.38,118.26,118.31,35327.0,101.3513,101.4198,101.317,101.3598,35327.0
2019-11-11 12:35:00,118.31,118.38,118.27,118.3,26685.0,101.3598,101.4198,101.3256,101.3513,26685.0
2019-11-11 12:40:00,118.31,118.36,118.21,118.24,39822.0,101.3598,101.4027,101.2742,101.2999,39822.0
2019-11-11 12:45:00,118.24,118.27,118.21,118.24,26728.0,101.2999,101.3256,101.2742,101.2999,26728.0
2019-11-11 12:50:00,118.26,118.29,118.22,118.27,50297.0,101.317,101.3427,101.2827,101.3256,50297.0
2019-11-11 12:55:00,118.27,118.31,118.25,118.28,36010.0,101.3256,101.3598,101.3084,101.3341,36010.0
2019-11-11 13:00:00,118.29,118.31,118.24,118.3,41758.0,101.3427,101.3598,101.2999,101.3513,41758.0
2019-11-11 13:05:00,118.29,118.32,118.27,118.3,33056.0,101.3427,101.3684,101.3256,101.3513,33056.0
2019-11-11 13:10:00,118.3,118.31,118.17,118.23,52020.0,101.3513,101.3598,101.2399,101.2913,52020.0
2019-11-11 13:15:00,118.23,118.27,118.19,118.21,31192.0,101.2913,101.3256,101.257,101.2742,31192.0
2019-11-11 13:20:00,118.21,118.32,118.2,118.25,87922.0,101.2742,101.3684,101.2656,101.3084,87922.0
2019-11-11 13:25:00,118.25,118.25,118.16,118.17,144386.0,101.3084,101.3084,101.2313,101.2399,144386.0
2019-11-11 13:30:00,118.18,118.26,118.17,118.22,24917.0,101.2485,101.317,101.2399,101.2827,24917.0
2019-11-11 13:35:00,118.22,118.3,118.19,118.25,80979.0,101.2827,101.3513,101.257,101.3084,80979.0
2019-11-11 13:40:00,118.25,118.27,118.21,118.25,21860.0,101.3084,101.3256,101.2742,101.3084,21860.0
2019-11-11 13:45:00,118.26,118.3,118.21,118.27,29764.0,101.317,101.3513,101.2742,101.3256,29764.0
2019-11-11 13:50:00,118.27,118.27,118.17,118.19,25398.0,101.3256,101.3256,101.2399,101.257,25398.0
2019-11-11 13:55:00,118.18,118.2,118.14,118.17,46459.0,101.2485,101.2656,101.2142,101.2399,46459.0
2019-11-11 14:00:00,118.17,118.17,118.12,118.12,45182.0,101.2399,101.2399,101.1971,101.1971,45182.0
2019-11-11 14:05:00,118.12,118.2,118.07,118.14,80683.0,101.1971,101.2656,101.1542,101.2142,80683.0
2019-11-11 14:10:00,118.15,118.17,118.09,118.09,32767.0,101.2228,101.2399,101.1714,101.1714,32767.0
2019-11-11 14:15:00,118.09,118.1,118.04,118.08,36723.0,101.1714,101.1799,101.1285,101.1628,36723.0
2019-11-11 14:20:00,118.09,118.13,118.07,118.12,16599.0,101.1714,101.2056,101.1542,101.1971,16599.0
2019-11-11 14:25:00,118.12,118.13,118.07,118.11,23540.0,101.1971,101.2056,101.1542,101.1885,23540.0
2019-11-11 14:30:00,118.11,118.16,118.07,118.09,44726.0,101.1885,101.2313,101.1542,101.1714,44726.0
2019-11-11 14:35:00,118.09,118.11,118.05,118.06,31219.0,101.1714,101.1885,101.1371,101.1457,31219.0
2019-11-11 14:40:00,118.07,118.08,118.05,118.06,15138.0,101.1542,101.1628,101.1371,101.1457,15138.0
2019-11-11 14:45:00,118.07,118.07,117.97,118.01,43899.0,101.1542,101.1542,101.0686,101.1028,43899.0
2019-11-11 14:50:00,118.01,118.1,117.98,118.08,66325.0,101.1028,101.1799,101.0771,101.1628,66325.0
2019-11-11 14:55:00,118.09,118.13,118.07,118.13,42631.0,101.1714,101.2056,101.1542,101.2056,42631.0
2019-11-11 15:00:00,118.13,118.16,118.1,118.13,77629.0,101.2056,101.2313,101.1799,101.2056,77629.0
2019-11-11 15:05:00,118.13,118.15,118.11,118.13,42477.0,101.2056,101.2228,101.1885,101.2056,42477.0
2019-11-11 15:10:00,118.12,118.13,118.06,118.12,69688.0,101.1971,101.2056,101.1457,101.1971,69688.0
2019-11-11 15:15:00,118.13,118.13,118.04,118.05,42099.0,101.2056,101.2056,101.1285,101.1371,42099.0
2019-11-11 15:20:00,118.05,118.13,118.04,118.1,69634.0,101.1371,101.2056,101.1285,101.1799,69634.0
2019-11-11 15:25:00,118.1,118.19,118.09,118.16,78570.0,101.1799,101.257,101.1714,101.2313,78570.0
2019-11-11 15:30:00,118.16,118.2,118.12,118.18,51886.0,101.2313,101.2656,101.1971,101.2485,51886.0
2019-11-11 15:35:00,118.17,118.17,118.06,118.09,116580.0,101.2399,101.2399,101.1457,101.1714,116580.0
2019-11-11 15:40:00,118.09,118.12,118.07,118.12,53390.0,101.1714,101.1971,101.1542,101.1971,53390.0
2019-11-11 15:45:00,118.12,118.14,118.08,118.12,114090.0,101.1971,101.2142,101.1628,101.1971,114090.0
2019-11-11 15:50:00,118.12,118.13,118.04,118.09,99587.0,101.1971,101.2056,101.1285,101.1714,99587.0
2019-11-11 15:55:00,118.1,118.15,117.99,118.08,201387.0,101.1799,101.2228,101.0857,101.1628,201387.0
2019-11-12 09:30:00,118.25,118.57,118.18,118.4,191215.0,101.3084,101.5826,101.2485,101.437,191215.0
2019-11-12 09:35:00,118.44,118.93,118.4,118.9,107455.0,101.4712,101.891,101.437,101.8653,107455.0
2019-11-12 09:40:00,118.89,118.92,118.75,118.88,56524.0,101.8568,101.8825,101.7368,101.8482,56524.0
2019-11-12 09:45:00,118.88,118.92,118.69,118.7,38567.0,101.8482,101.8825,101.6854,101.694,38567.0
2019-11-12 09:50:00,118.69,118.88,118.58,118.82,72458.0,101.6854,101.8482,101.5912,101.7968,72458.0
2019-11-12 09:55:00,118.82,119.24,118.77,119.18,136505.0,101.7968,102.1566,101.7539,102.1052,136505.0
2019-11-12 10:00:00,119.16,119.29,119.07,119.21,51483.0,102.0881,102.1994,102.011,102.1309,51483.0
2019-11-12 10:05:00,119.21,119.25,118.99,119.11,72845.0,102.1309,102.1652,101.9424,102.0452,72845.0
2019-11-12 10:10:00,119.11,119.12,118.99,119.0,52729.0,102.0452,102.0538,101.9424,101.951,52729.0
2019-11-12 10:15:00,119.06,119.12,118.98,119.08,43243.0,102.0024,102.0538,101.9339,102.0195,43243.0
2019-11-12 10:20:00,119.07,119.14,119.05,119.12,21439.0,102.011,102.0709,101.9938,102.0538,21439.0
2019-11-12 10:25:00,119.12,119.24,119.05,119.13,121182.0,102.0538,102.1566,101.9938,102.0624,121182.0
2019-11-12 10:30:00,119.11,119.19,119.09,119.15,62600.0,102.0452,102.1138,102.0281,102.0795,62600.0
2019-11-12 10:35:00,119.14,119.27,119.1,119.27,74220.0,102.0709,102.1823,102.0367,102.1823,74220.0
2019-11-12 10:40:00,119.28,119.35,119.19,119.35,66386.0,102.1909,102.2508,102.1138,102.2508,66386.0
2019-11-12 10:45:00,119.34,119.37,119.28,119.3,110815.0,102.2423,102.268,102.1909,102.208,110815.0
2019-11-12 10:50:00,119.31,119.52,119.29,119.42,98534.0,102.2166,102.3965,102.1994,102.3108,98534.0
2019-11-12 10:55:00,119.44,119.59,119.43,119.54,92297.0,102.328,102.4565,102.3194,102.4136,92297.0
2019-11-12 11:00:00,119.54,119.54,119.4,119.41,84618.0,102.4136,102.4136,102.2937,102.3023,84618.0
2019-11-12 11:05:00,119.42,119.49,119.39,119.44,66970.0,102.3108,102.3708,102.2851,102.328,66970.0
2019-11-12 11:10:00,119.43,119.54,119.37,119.41,105868.0,102.3194,102.4136,102.268,102.3023,105868.0
2019-11-12 11:15:00,119.42,119.7,119.42,119.64,61913.0,102.3108,102.5507,102.3108,102.4993,61913.0
2019-11-12 11:20:00,119.65,119.91,119.63,119.89,61994.0,102.5079,102.7306,102.4907,102.7135,61994.0
2019-11-12 11:25:00,119.88,119.89,119.69,119.75,58405.0,102.7049,102.7135,102.5421,102.5935,58405.0
2019-11-12 11:30:00,119.74,119.78,119.59,119.62,41645.0,102.585,102.6192,102.4565,102.4822,41645.0
2019-11-12 11:35:00,119.6,119.65,119.55,119.62,28593.0,102.465,102.5079,102.4222,102.4822,28593.0
2019-11-12 11:40:00,119.62,119.64,119.53,119.6,19847.0,102.4822,102.4993,102.4051,102.465,19847.0
2019-11-12 11:45:00,119.59,119.59,119.38,119.43,35456.0,102.4565,102.4565,102.2765,102.3194,35456.0
2019-11-12 11:50:00,119.43,119.5,119.22,119.29,30485.0,102.3194,102.3794,102.1395,102.1994,30485.0
2019-11-12 11:55:00,119.29,119.31,119.14,119.27,15630.0,102.1994,102.2166,102.0709,102.1823,15630.0
2019-11-12 12:00:00,119.26,119.29,119.13,119.13,16380.0,102.1737,102.1994,102.0624,102.0624,16380.0
2019-11-12 12:05:00,119.12,119.29,119.11,119.25,25635.0,102.0538,102.1994,102.0452,102.1652,25635.0
2019-11-12 12:10:00,119.26,119.31,119.22,119.26,40153.0,102.1737,102.2166,102.1395,102.1737,40153.0
2019-11-12 12:15:00,119.26,119.28,119.1,119.14,19064.0,102.1737,102.1909,102.0367,102.0709,19064.0
2019-11-12 12:20:00,119.14,119.18,119.13,119.14,13812.0,102.0709,102.1052,102.0624,102.0709,13812.0
2019-11-12 12:25:00,119.14,119.17,119.11,119.16,15096.0,102.0709,102.0966,102.0452,102.0881,15096.0
2019-11-12 12:30:00,119.17,119.2,119.13,119.16,21246.0,102.0966,102.1223,102.0624,102.0881,21246.0
2019-11-12 12:35:00,119.17,119.34,119.17,119.32,76691.0,102.0966,102.2423,102.0966,102.2251,76691.0
2019-11-12 12:40:00,119.32,119.35,119.21,119.27,24398.0,102.2251,102.2508,102.1309,102.1823,24398.0
2019-11-12 12:45:00,119.28,119.28,119.19,119.23,23547.0,102.1909,102.1909,102.1138,102.148,23547.0
2019-11-12 12:50:00,119.23,119.38,119.17,119.22,41099.0,102.148,102.2765,102.0966,102.1395,41099.0
2019-11-12 12:55:00,119.23,119.3,119.19,119.25,68832.0,102.148,102.208,102.1138,102.1652,68832.0
2019-11-12 13:00:00,119.25,119.31,119.25,119.28,21995.0,102.1652,102.2166,102.1652,102.1909,21995.0
2019-11-12 13:05:00,119.28,119.34,119.23,119.31,23214.0,102.1909,102.2423,102.148,102.2166,23214.0
2019-11-12 13:10:00,119.31,119.41,119.25,119.32,302528.0,102.2166,102.3023,102.1652,102.2251,302528.0
2019-11-12 13:15:00,119.33,119.35,119.3,119.34,39903.0,102.2337,102.2508,102.208,102.2423,39903.0
2019-11-12 13:20:00,119.34,119.58,119.34,119.57,36703.0,102.2423,102.4479,102.2423,102.4393,36703.0
2019-11-12 13:25:00,119.57,119.58,119.45,119.51,79960.0,102.4393,102.4479,102.3365,102.3879,79960.0
2019-11-12 13:30:00,119.51,119.59,119.49,119.53,25430.0,102.3879,102.4565,102.3708,102.4051,25430.0
2019-11-12 13:35:00,119.52,119.57,119.44,119.5,26286.0,102.3965,102.4393,102.328,102.3794,26286.0
2019-11-12 13:40:00,119.5,119.55,119.48,119.55,20598.0,102.3794,102.4222,102.3622,102.4222,20598.0
2019-11-12 13:45:00,119.54,119.61,119.49,119.6,22364.0,102.4136,102.4736,102.3708,102.465,22364.0
2019-11-12 13:50:00,119.62,119.69,119.58,119.61,19889.0,102.4822,102.5421,102.4479,102.4736,19889.0
2019-11-12 13:55:00,119.61,119.63,119.52,119.53,15997.0,102.4736,102.4907,102.3965,102.4051,15997.0
2019-11-12 14:00:00,119.53,119.53,119.37,119.41,19867.0,102.4051,102.4051,102.268,102.3023,19867.0
2019-11-12 14:05:00,119.39,119.41,119.3,119.35,21590.0,102.2851,102.3023,102.208,102.2508,21590.0
2019-11-12 14:10:00,119.34,119.36,119.26,119.32,29384.0,102.2423,102.2594,102.1737,102.2251,29384.0
2019-11-12 14:15:00,119.28,119.34,119.14,119.15,22960.0,102.1909,102.2423,102.0709,102.0795,22960.0
2019-11-12 14:20:00,119.14,119.14,119.0,119.02,19176.0,102.0709,102.0709,101.951,101.9681,19176.0
2019-11-12 14:25:00,119.01,119.2,118.97,119.17,56278.0,101.9596,102.1223,101.9253,102.0966,56278.0
2019-11-12 14:30:00,119.18,119.2,119.11,119.12,20807.0,102.1052,102.1223,102.0452,102.0538,20807.0
2019-11-12 14:35:00,119.11,119.16,119.06,119.08,23651.0,102.0452,102.0881,102.0024,102.0195,23651.0
2019-11-12 14:40:00,119.1,119.14,119.05,119.08,15059.0,102.0367,102.0709,101.9938,102.0195,15059.0
2019-11-12 14:45:00,119.08,119.11,118.99,119.0,14426.0,102.0195,102.0452,101.9424,101.951,14426.0
2019-11-12 14:50:00,119.0,119.01,118.81,118.81,25228.0,101.951,101.9596,101.7882,101.7882,25228.0
2019-11-12 14:55:00,118.81,118.91,118.75,118.83,13987.0,101.7882,101.8739,101.7368,101.8053,13987.0
2019-11-12 15:00:00,118.82,118.84,118.76,118.82,7018.0,101.7968,101.8139,101.7454,101.7968,7018.0
2019-11-12 15:05:00,118.83,118.96,118.83,118.94,12223.0,101.8053,101.9167,101.8053,101.8996,12223.0
2019-11-12 15:10:00,118.93,118.96,118.9,118.91,9244.0,101.891,101.9167,101.8653,101.8739,9244.0
2019-11-12 15:15:00,118.9,118.97,118.86,118.96,16574.0,101.8653,101.9253,101.831,101.9167,16574.0
2019-11-12 15:20:00,118.97,118.99,118.93,118.97,18028.0,101.9253,101.9424,101.891,101.9253,18028.0
2019-11-12 15:25:00,118.98,119.01,118.96,118.96,15586.0,101.9339,101.9596,101.9167,101.9167,15586.0
2019-11-12 15:30:00,118.96,119.11,118.95,119.07,27863.0,101.9167,102.0452,101.9082,102.011,27863.0
2019-11-12 15:35:00,119.07,119.07,118.94,119.05,50926.0,102.011,102.011,101.8996,101.9938,50926.0
2019-11-12 15:40:00,119.04,119.06,119.0,119.04,33001.0,101.9853,102.0024,101.951,101.9853,33001.0
2019-11-12 15:45:00,119.04,119.16,118.98,119.16,40245.0,101.9853,102.0881,101.9339,102.0881,40245.0
2019-11-12 15:50:00,119.18,119.25,119.1,119.1,74601.0,102.1052,102.1652,102.0367,102.0367,74601.0
2019-11-12 15:55:00,119.11,119.16,119.0,119.01,183401.0,102.0452,102.0881,101.951,101.9596,183401.0
2019-11-13 09:30:00,118.1,118.46,117.86,117.92,108490.0,101.1799,101.4884,100.9743,101.0257,108490.0
2019-11-13 09:35:00,117.94,118.27,117.86,118.13,59509.0,101.0429,101.3256,100.9743,101.2056,59509.0
2019-11-13 09:40:00,118.13,118.22,118.05,118.06,45298.0,101.2056,101.2827,101.1371,101.1457,45298.0
2019-11-13 09:45:00,118.06,118.1,117.9,117.9,31534.0,101.1457,101.1799,101.0086,101.0086,31534.0
2019-11-13 09:50:00,117.9,117.9,117.61,117.76,40805.0,101.0086,101.0086,100.7601,100.8886,40805.0
2019-11-13 09:55:00,117.77,118.08,117.76,117.94,68671.0,100.8972,101.1628,100.8886,101.0429,68671.0
2019-11-13 10:00:00,117.97,118.03,117.78,117.94,68446.0,101.0686,101.12,100.9058,101.0429,68446.0
2019-11-13 10:05:00,117.95,117.98,117.88,117.96,58886.0,101.0514,101.0771,100.9915,101.06,58886.0
2019-11-13 10:10:00,117.96,118.33,117.93,118.25,56194.0,101.06,101.377,101.0343,101.3084,56194.0
2019-11-13 10:15:00,118.24,118.7,118.22,118.61,35602.0,101.2999,101.694,101.2827,101.6169,35602.0
2019-11-13 10:20:00,118.66,118.96,118.65,118.72,54724.0,101.6597,101.9167,101.6511,101.7111,54724.0
2019-11-13 10:25:00,118.69,118.7,118.43,118.52,39250.0,101.6854,101.694,101.4627,101.5398,39250.0
2019-11-13 10:30:00,118.54,118.56,118.33,118.48,57699.0,101.5569,101.574,101.377,101.5055,57699.0
2019-11-13 10:35:00,118.48,118.65,118.41,118.58,111202.0,101.5055,101.6511,101.4455,101.5912,111202.0
2019-11-13 10:40:00,118.59,118.61,118.48,118.51,83475.0,101.5997,101.6169,101.5055,101.5312,83475.0
2019-11-13 10:45:00,118.5,118.6,118.47,118.51,88899.0,101.5226,101.6083,101.4969,101.5312,88899.0
2019-11-13 10:50:00,118.52,118.53,118.39,118.4,78998.0,101.5398,101.5483,101.4284,101.437,78998.0
2019-11-13 10:55:00,118.4,118.46,118.38,118.44,42552.0,101.437,101.4884,101.4198,101.4712,42552.0
2019-11-13 11:00:00,118.44,118.44,118.36,118.37,55762.0,101.4712,101.4712,101.4027,101.4113,55762.0
2019-11-13 11:05:00,118.38,118.43,118.35,118.4,33507.0,101.4198,101.4627,101.3941,101.437,33507.0
2019-11-13 11:10:00,118.41,118.42,118.39,118.41,17724.0,101.4455,101.4541,101.4284,101.4455,17724.0
2019-11-13 11:15:00,118.41,118.44,118.34,118.43,38079.0,101.4455,101.4712,101.3855,101.4627,38079.0
2019-11-13 11:20:00,118.43,118.43,118.34,118.41,56423.0,101.4627,101.4627,101.3855,101.4455,56423.0
2019-11-13 11:25:00,118.41,118.42,118.34,118.4,45948.0,101.4455,101.4541,101.3855,101.437,45948.0
2019-11-13 11:30:00,118.41,118.52,118.38,118.46,101070.0,101.4455,101.5398,101.4198,101.4884,101070.0
2019-11-13 11:35:00,118.46,118.95,118.44,118.87,48480.0,101.4884,101.9082,101.4712,101.8396,48480.0
2019-11-13 11:40:00,118.88,118.88,118.67,118.73,68328.0,101.8482,101.8482,101.6683,101.7197,68328.0
2019-11-13 11:45:00,118.72,118.74,118.69,118.73,40850.0,101.7111,101.7282,101.6854,101.7197,40850.0
2019-11-13 11:50:00,118.73,118.75,118.67,118.72,69119.0,101.7197,101.7368,101.6683,101.7111,69119.0
2019-11-13 11:55:00,118.73,118.73,118.68,118.69,29523.0,101.7197,101.7197,101.6768,101.6854,29523.0
2019-11-13 12:00:00,118.68,118.75,118.66,118.72,33597.0,101.6768,101.7368,101.6597,101.7111,33597.0
2019-11-13 12:05:00,118.71,118.73,118.68,118.7,44000.0,101.7025,101.7197,101.6768,101.694,44000.0
2019-11-13 12:10:00,118.71,118.73,118.69,118.7,21691.0,101.7025,101.7197,101.6854,101.694,21691.0
2019-11-13 12:15:00,118.71,118.79,118.7,118.72,52154.0,101.7025,101.7711,101.694,101.7111,52154.0
2019-11-13 12:20:00,118.72,118.72,118.61,118.61,12979.0,101.7111,101.7111,101.6169,101.6169,12979.0
2019-11-13 12:25:00,118.61,118.65,118.5,118.52,18531.0,101.6169,101.6511,101.5226,101.5398,18531.0
2019-11-13 12:30:00,118.54,118.55,118.45,118.51,30231.0,101.5569,101.5655,101.4798,101.5312,30231.0
2019-11-13 12:35:00,118.51,118.53,118.5,118.52,35847.0,101.5312,101.5483,101.5226,101.5398,35847.0
2019-11-13 12:40:00,118.52,118.53,118.45,118.52,52714.0,101.5398,101.5483,101.4798,101.5398,52714.0
2019-11-13 12:45:00,118.52,118.52,118.48,118.51,25045.0,101.5398,101.5398,101.5055,101.5312,25045.0
2019-11-13 12:50:00,118.5,118.66,118.5,118.56,41168.0,101.5226,101.6597,101.5226,101.574,41168.0
2019-11-13 12:55:00,118.57,118.63,118.5,118.51,30658.0,101.5826,101.634,101.5226,101.5312,30658.0
2019-11-13 13:00:00,118.51,118.56,118.5,118.5,31036.0,101.5312,101.574,101.5226,101.5226,31036.0
2019-11-13 13:05:00,118.51,118.55,118.5,118.5,34702.0,101.5312,101.5655,101.5226,101.5226,34702.0
2019-11-13 13:10:00,118.5,118.56,118.5,118.51,72225.0,101.5226,101.574,101.5226,101.5312,72225.0
2019-11-13 13:15:00,118.51,118.52,118.42,118.45,21538.0,101.5312,101.5398,101.4541,101.4798,21538.0
2019-11-13 13:20:00,118.45,118.51,118.43,118.46,18145.0,101.4798,101.5312,101.4627,101.4884,18145.0
2019-11-13 13:25:00,118.46,118.53,118.45,118.51,10908.0,101.4884,101.5483,101.4798,101.5312,10908.0
2019-11-13 13:30:00,118.49,118.53,118.48,118.5,30168.0,101.5141,101.5483,101.5055,101.5226,30168.0
2019-11-13 13:35:00,118.51,118.54,118.49,118.52,34964.0,101.5312,101.5569,101.5141,101.5398,34964.0
2019-11-13 13:40:00,118.53,118.54,118.5,118.51,23344.0,101.5483,101.5569,101.5226,101.5312,23344.0
2019-11-13 13:45:00,118.51,118.56,118.5,118.52,54340.0,101.5312,101.574,101.5226,101.5398,54340.0
2019-11-13 13:50:00,118.51,118.55,118.49,118.49,30992.0,101.5312,101.5655,101.5141,101.5141,30992.0
2019-11-13 13:55:00,118.48,118.53,117.88,118.01,82473.0,101.5055,101.5483,100.9915,101.1028,82473.0
2019-11-13 14:00:00,118.02,118.02,117.83,117.94,29667.0,101.1114,101.1114,100.9486,101.0429,29667.0
2019-11-13 14:05:00,117.99,118.0,117.78,117.93,39078.0,101.0857,101.0943,100.9058,101.0343,39078.0
2019-11-13 14:10:00,117.92,118.04,117.82,118.01,30158.0,101.0257,101.1285,100.94,101.1028,30158.0
2019-11-13 14:15:00,118.05,118.09,118.0,118.0,42616.0,101.1371,101.1714,101.0943,101.0943,42616.0
2019-11-13 14:20:00,118.01,118.07,117.81,117.82,53435.0,101.1028,101.1542,100.9315,100.94,53435.0
2019-11-13 14:25:00,117.82,117.96,117.77,117.96,22722.0,100.94,101.06,100.8972,101.06,22722.0
2019-11-13 14:30:00,117.98,118.04,117.97,118.0,48647.0,101.0771,101.1285,101.0686,101.0943,48647.0
2019-11-13 14:35:00,118.0,118.04,117.96,117.98,22167.0,101.0943,101.1285,101.06,101.0771,22167.0
2019-11-13 14:40:00,117.99,118.23,117.99,118.2,58314.0,101.0857,101.2913,101.0857,101.2656,58314.0
2019-11-13 14:45:00,118.2,118.21,118.11,118.19,15543.0,101.2656,101.2742,101.1885,101.257,15543.0
2019-11-13 14:50:00,118.19,118.22,118.14,118.19,15804.0,101.257,101.2827,101.2142,101.257,15804.0
2019-11-13 14:55:00,118.19,118.39,118.18,118.36,25004.0,101.257,101.4284,101.2485,101.4027,25004.0
2019-11-13 15:00:00,118.37,118.42,118.29,118.41,45576.0,101.4113,101.4541,101.3427,101.4455,45576.0
2019-11-13 15:05:00,118.42,118.53,118.41,118.46,14779.0,101.4541,101.5483,101.4455,101.4884,14779.0
2019-11-13 15:10:00,118.45,118.46,118.34,118.39,42185.0,101.4798,101.4884,101.3855,101.4284,42185.0
2019-11-13 15:15:00,118.4,118.45,118.39,118.4,41665.0,101.437,101.4798,101.4284,101.437,41665.0
2019-11-13 15:20:00,118.41,118.43,118.34,118.38,36923.0,101.4455,101.4627,101.3855,101.4198,36923.0
2019-11-13 15:25:00,118.37,118.4,118.35,118.39,37975.0,101.4113,101.437,101.3941,101.4284,37975.0
2019-11-13 15:30:00,118.38,118.44,118.31,118.39,33062.0,101.4198,101.4712,101.3598,101.4284,33062.0
2019-11-13 15:35:00,118.39,118.42,118.33,118.36,40071.0,101.4284,101.4541,101.377,101.4027,40071.0
2019-11-13 15:40:00,118.36,118.45,118.34,118.38,52043.0,101.4027,101.4798,101.3855,101.4198,52043.0
2019-11-13 15:45:00,118.38,118.42,118.34,118.37,67539.0,101.4198,101.4541,101.3855,101.4113,67539.0
2019-11-13 15:50:00,118.37,118.43,118.23,118.41,108925.0,101.4113,101.4627,101.2913,101.4455,108925.0
2019-11-13 15:55:00,118.41,118.52,118.36,118.42,273824.0,101.4455,101.5398,101.4027,101.4541,273824.0
2019-11-14 09:30:00,118.19,118.21,117.93,118.09,92153.0,101.257,101.2742,101.0343,101.1714,92153.0
2019-11-14 09:35:00,118.08,118.17,117.96,117.98,88822.0,101.1628,101.2399,101.06,101.0771,88822.0
2019-11-14 09:40:00,117.97,118.01,117.81,117.92,33814.0,101.0686,101.1028,100.9315,101.0257,33814.0
2019-11-14 09:45:00,117.94,118.03,117.88,117.97,18075.0,101.0429,101.12,100.9915,101.0686,18075.0
2019-11-14 09:50:00,117.96,118.01,117.77,117.87,21463.0,101.06,101.1028,100.8972,100.9829,21463.0
2019-11-14 09:55:00,117.95,118.04,117.88,117.98,19276.0,101.0514,101.1285,100.9915,101.0771,19276.0
2019-11-14 10:00:00,117.98,118.17,117.94,118.17,109584.0,101.0771,101.2399,101.0429,101.2399,109584.0
2019-11-14 10:05:00,118.14,118.15,117.98,118.03,77817.0,101.2142,101.2228,101.0771,101.12,77817.0
2019-11-14 10:10:00,118.02,118.08,117.97,118.08,104591.0,101.1114,101.1628,101.0686,101.1628,104591.0
2019-11-14 10:15:00,118.08,118.29,118.05,118.29,50430.0,101.1628,101.3427,101.1371,101.3427,50430.0
2019-11-14 10:20:00,118.35,118.36,118.08,118.11,65717.0,101.3941,101.4027,101.1628,101.1885,65717.0
2019-11-14 10:25:00,118.11,118.13,117.88,117.96,30894.0,101.1885,101.2056,100.9915,101.06,30894.0
2019-11-14 10:30:00,117.95,117.99,117.77,117.8,16814.0,101.0514,101.0857,100.8972,100.9229,16814.0
2019-11-14 10:35:00,117.81,117.84,117.71,117.72,15412.0,100.9315,100.9572,100.8458,100.8544,15412.0
2019-11-14 10:40:00,117.75,117.78,117.7,117.74,7093.0,100.8801,100.9058,100.8372,100.8715,7093.0
2019-11-14 10:45:00,117.74,117.75,117.62,117.62,16321.0,100.8715,100.8801,100.7687,100.7687,16321.0
2019-11-14 10:50:00,117.62,117.68,117.55,117.63,26806.0,100.7687,100.8201,100.7087,100.7773,26806.0
2019-11-14 10:55:00,117.63,117.63,117.44,117.46,22195.0,100.7773,100.7773,100.6145,100.6316,22195.0
2019-11-14 11:00:00,117.45,117.5,117.42,117.46,47577.0,100.6231,100.6659,100.5974,100.6316,47577.0
2019-11-14 11:05:00,117.46,117.5,117.44,117.47,28756.0,100.6316,100.6659,100.6145,100.6402,28756.0
2019-11-14 11:10:00,117.48,117.53,117.45,117.47,17804.0,100.6488,100.6916,100.6231,100.6402,17804.0
2019-11-14 11:15:00,117.47,117.62,117.47,117.56,65212.0,100.6402,100.7687,100.6402,100.7173,65212.0
2019-11-14 11:20:00,117.56,117.67,117.49,117.51,138855.0,100.7173,100.8115,100.6573,100.6745,138855.0
2019-11-14 11:25:00,117.51,117.54,117.47,117.54,38330.0,100.6745,100.7002,100.6402,100.7002,38330.0
2019-11-14 11:30:00,117.54,117.57,117.45,117.46,53999.0,100.7002,100.7259,100.6231,100.6316,53999.0
2019-11-14 11:35:00,117.45,117.45,117.3,117.34,20139.0,100.6231,100.6231,100.4945,100.5288,20139.0
2019-11-14 11:40:00,117.35,117.38,117.23,117.25,22919.0,100.5374,100.5631,100.4346,100.4517,22919.0
2019-11-14 11:45:00,117.26,117.33,117.08,117.15,37875.0,100.4603,100.5203,100.3061,100.366,37875.0
2019-11-14 11:50:00,117.14,117.16,117.02,117.04,64066.0,100.3575,100.3746,100.2547,100.2718,64066.0
2019-11-14 11:55:00,117.05,117.05,116.98,117.0,91768.0,100.2804,100.2804,100.2204,100.2375,91768.0
2019-11-14 12:00:00,116.99,117.05,116.97,117.03,70234.0,100.229,100.2804,100.2118,100.2632,70234.0
2019-11-14 12:05:00,117.04,117.2,117.0,117.06,103477.0,100.2718,100.4089,100.2375,100.2889,103477.0
2019-11-14 12:10:00,117.06,117.06,116.88,116.91,87606.0,100.2889,100.2889,100.1347,100.1604,87606.0
2019-11-14 12:15:00,116.91,117.23,116.78,117.19,150182.0,100.1604,100.4346,100.049,100.4003,150182.0
2019-11-14 12:20:00,117.17,117.38,117.17,117.38,35908.0,100.3832,100.5631,100.3832,100.5631,35908.0
2019-11-14 12:25:00,117.38,117.59,117.32,117.58,21203.0,100.5631,100.743,100.5117,100.7344,21203.0
2019-11-14 12:30:00,117.57,117.58,117.37,117.45,21385.0,100.7259,100.7344,100.5545,100.6231,21385.0
2019-11-14 12:35:00,117.44,117.55,117.42,117.51,24945.0,100.6145,100.7087,100.5974,100.6745,24945.0
2019-11-14 12:40:00,117.52,117.56,117.48,117.54,42964.0,100.683,100.7173,100.6488,100.7002,42964.0
2019-11-14 12:45:00,117.54,117.58,117.5,117.53,80963.0,100.7002,100.7344,100.6659,100.6916,80963.0
2019-11-14 12:50:00,117.53,117.54,117.45,117.48,37576.0,100.6916,100.7002,100.6231,100.6488,37576.0
2019-11-14 12:55:00,117.48,117.56,117.42,117.56,63437.0,100.6488,100.7173,100.5974,100.7173,63437.0
2019-11-14 13:00:00,117.61,117.7,117.58,117.6,48314.0,100.7601,100.8372,100.7344,100.7516,48314.0
2019-11-14 13:05:00,117.6,117.65,117.59,117.61,31510.0,100.7516,100.7944,100.743,100.7601,31510.0
2019-11-14 13:10:00,117.63,117.64,117.57,117.61,10825.0,100.7773,100.7858,100.7259,100.7601,10825.0
2019-11-14 13:15:00,117.61,117.63,117.55,117.63,16800.0,100.7601,100.7773,100.7087,100.7773,16800.0
2019-11-14 13:20:00,117.63,117.64,117.57,117.58,11222.0,100.7773,100.7858,100.7259,100.7344,11222.0
2019-11-14 13:25:00,117.59,117.63,117.58,117.61,22238.0,100.743,100.7773,100.7344,100.7601,22238.0
2019-11-14 13:30:00,117.61,117.64,117.6,117.62,15577.0,100.7601,100.7858,100.7516,100.7687,15577.0
2019-11-14 13:35:00,117.61,117.62,117.55,117.58,11933.0,100.7601,100.7687,100.7087,100.7344,11933.0
2019-11-14 13:40:00,117.58,117.59,117.52,117.54,14605.0,100.7344,100.743,100.683,100.7002,14605.0
2019-11-14 13:45:00,117.55,117.62,117.54,117.58,17853.0,100.7087,100.7687,100.7002,100.7344,17853.0
2019-11-14 13:50:00,117.58,117.62,117.56,117.57,17401.0,100.7344,100.7687,100.7173,100.7259,17401.0
2019-11-14 13:55:00,117.6,117.61,117.2,117.43,45577.0,100.7516,100.7601,100.4089,100.6059,45577.0
2019-11-14 14:00:00,117.44,117.54,117.38,117.44,16673.0,100.6145,100.7002,100.5631,100.6145,16673.0
2019-11-14 14:05:00,117.42,117.45,117.36,117.44,9854.0,100.5974,100.6231,100.546,100.6145,9854.0
2019-11-14 14:10:00,117.47,117.47,117.36,117.39,27945.0,100.6402,100.6402,100.546,100.5717,27945.0
2019-11-14 14:15:00,117.39,117.52,117.39,117.47,58187.0,100.5717,100.683,100.5717,100.6402,58187.0
2019-11-14 14:20:00,117.48,117.51,117.45,117.48,21066.0,100.6488,100.6745,100.6231,100.6488,21066.0
2019-11-14 14:25:00,117.47,117.51,117.44,117.5,11142.0,100.6402,100.6745,100.6145,100.6659,11142.0
2019-11-14 14:30:00,117.5,117.5,117.45,117.46,41355.0,100.6659,100.6659,100.6231,100.6316,41355.0
2019-11-14 14:35:00,117.45,117.48,117.44,117.47,7159.0,100.6231,100.6488,100.6145,100.6402,7159.0
2019-11-14 14:40:00,117.46,117.48,117.32,117.34,37672.0,100.6316,100.6488,100.5117,100.5288,37672.0
2019-11-14 14:45:00,117.34,117.49,117.26,117.47,60346.0,100.5288,100.6573,100.4603,100.6402,60346.0
2019-11-14 14:50:00,117.48,117.49,117.46,117.47,15531.0,100.6488,100.6573,100.6316,100.6402,15531.0
2019-11-14 14:55:00,117.46,117.54,117.46,117.54,41179.0,100.6316,100.7002,100.6316,100.7002,41179.0
2019-11-14 15:00:00,117.53,117.54,117.49,117.51,25846.0,100.6916,100.7002,100.6573,100.6745,25846.0
2019-11-14 15:05:00,117.52,117.61,117.49,117.58,23607.0,100.683,100.7601,100.6573,100.7344,23607.0
2019-11-14 15:10:00,117.58,117.59,117.55,117.57,12247.0,100.7344,100.743,100.7087,100.7259,12247.0
2019-11-14 15:15:00,117.57,117.58,117.52,117.52,13995.0,100.7259,100.7344,100.683,100.683,13995.0
2019-11-14 15:20:00,117.52,117.6,117.49,117.57,20645.0,100.683,100.7516,100.6573,100.7259,20645.0
2019-11-14 15:25:00,117.56,117.58,117.54,117.58,48126.0,100.7173,100.7344,100.7002,100.7344,48126.0
2019-11-14 15:30:00,117.59,117.6,117.53,117.57,27940.0,100.743,100.7516,100.6916,100.7259,27940.0
2019-11-14 15:35:00,117.58,117.65,117.57,117.64,45635.0,100.7344,100.7944,100.7259,100.7858,45635.0
2019-11-14 15:40:00,117.64,117.67,117.58,117.6,76352.0,100.7858,100.8115,100.7344,100.7516,76352.0
2019-11-14 15:45:00,117.59,117.62,117.53,117.61,38023.0,100.743,100.7687,100.6916,100.7601,38023.0
2019-11-14 15:50:00,117.62,117.66,117.53,117.55,73407.0,100.7687,100.803,100.6916,100.7087,73407.0
2019-11-14 15:55:00,117.55,117.64,117.53,117.57,185555.0,100.7087,100.7858,100.6916,100.7259,185555.0
2019-11-15 09:30:00,118.57,118.59,118.1,118.15,308219.0,101.5826,101.5997,101.1799,101.2228,308219.0
2019-11-15 09:35:00,118.2,118.35,118.02,118.35,70980.0,101.2656,101.3941,101.1114,101.3941,70980.0
2019-11-15 09:40:00,118.35,118.7,118.25,118.66,154464.0,101.3941,101.694,101.3084,101.6597,154464.0
2019-11-15 09:45:00,118.66,118.76,118.47,118.52,33393.0,101.6597,101.7454,101.4969,101.5398,33393.0
2019-11-15 09:50:00,118.5,118.53,118.3,118.41,21883.0,101.5226,101.5483,101.3513,101.4455,21883.0
2019-11-15 09:55:00,118.4,118.4,118.14,118.16,14919.0,101.437,101.437,101.2142,101.2313,14919.0
2019-11-15 10:00:00,118.19,118.33,118.04,118.13,25292.0,101.257,101.377,101.1285,101.2056,25292.0
2019-11-15 10:05:00,118.12,118.18,118.03,118.05,21116.0,101.1971,101.2485,101.12,101.1371,21116.0
2019-11-15 10:10:00,118.05,118.42,118.01,118.41,99283.0,101.1371,101.4541,101.1028,101.4455,99283.0
2019-11-15 10:15:00,118.43,118.45,118.21,118.24,30185.0,101.4627,101.4798,101.2742,101.2999,30185.0
2019-11-15 10:20:00,118.24,118.36,118.18,118.19,24732.0,101.2999,101.4027,101.2485,101.257,24732.0
2019-11-15 10:25:00,118.21,118.25,118.12,118.13,19060.0,101.2742,101.3084,101.1971,101.2056,19060.0
2019-11-15 10:30:00,118.11,118.2,118.0,118.08,33694.0,101.1885,101.2656,101.0943,101.1628,33694.0
2019-11-15 10:35:00,118.07,118.14,118.03,118.04,21991.0,101.1542,101.2142,101.12,101.1285,21991.0
2019-11-15 10:40:00,118.07,118.11,117.96,118.04,39158.0,101.1542,101.1885,101.06,101.1285,39158.0
2019-11-15 10:45:00,118.04,118.22,118.03,118.2,59240.0,101.1285,101.2827,101.12,101.2656,59240.0
2019-11-15 10:50:00,118.2,118.23,118.11,118.17,69428.0,101.2656,101.2913,101.1885,101.2399,69428.0
2019-11-15 10:55:00,118.16,118.27,118.15,118.15,36715.0,101.2313,101.3256,101.2228,101.2228,36715.0
2019-11-15 11:00:00,118.16,118.26,118.15,118.24,54403.0,101.2313,101.317,101.2228,101.2999,54403.0
2019-11-15 11:05:00,118.26,118.3,118.21,118.24,55515.0,101.317,101.3513,101.2742,101.2999,55515.0
2019-11-15 11:10:00,118.25,118.26,118.15,118.17,24599.0,101.3084,101.317,101.2228,101.2399,24599.0
2019-11-15 11:15:00,118.17,118.22,118.04,118.08,25340.0,101.2399,101.2827,101.1285,101.1628,25340.0
2019-11-15 11:20:00,118.07,118.16,118.07,118.16,16331.0,101.1542,101.2313,101.1542,101.2313,16331.0
2019-11-15 11:25:00,118.13,118.2,118.1,118.19,10976.0,101.2056,101.2656,101.1799,101.257,10976.0
2019-11-15 11:30:00,118.18,118.24,118.15,118.21,26876.0,101.2485,101.2999,101.2228,101.2742,26876.0
2019-11-15 11:35:00,118.23,118.27,118.2,118.25,45866.0,101.2913,101.3256,101.2656,101.3084,45866.0
2019-11-15 11:40:00,118.24,118.26,118.11,118.15,19066.0,101.2999,101.317,101.1885,101.2228,19066.0
2019-11-15 11:45:00,118.16,118.23,118.14,118.2,21388.0,101.2313,101.2913,101.2142,101.2656,21388.0
2019-11-15 11:50:00,118.2,118.2,118.1,118.1,15221.0,101.2656,101.2656,101.1799,101.1799,15221.0
2019-11-15 11:55:00,118.1,118.23,118.02,118.22,13534.0,101.1799,101.2913,101.1114,101.2827,13534.0
2019-11-15 12:00:00,118.21,118.24,118.18,118.22,11490.0,101.2742,101.2999,101.2485,101.2827,11490.0
2019-11-15 12:05:00,118.21,118.22,118.13,118.15,4334.0,101.2742,101.2827,101.2056,101.2228,4334.0
2019-11-15 12:10:00,118.15,118.16,118.05,118.1,10298.0,101.2228,101.2313,101.1371,101.1799,10298.0
2019-11-15 12:15:00,118.13,118.18,118.05,118.07,22468.0,101.2056,101.2485,101.1371,101.1542,22468.0
2019-11-15 12:20:00,118.08,118.15,118.04,118.07,18114.0,101.1628,101.2228,101.1285,101.1542,18114.0
2019-11-15 12:25:00,118.06,118.11,118.0,118.0,34220.0,101.1457,101.1885,101.0943,101.0943,34220.0
2019-11-15 12:30:00,118.02,118.09,117.96,118.07,18751.0,101.1114,101.1714,101.06,101.1542,18751.0
2019-11-15 12:35:00,118.09,118.12,118.05,118.05,8991.0,101.1714,101.1971,101.1371,101.1371,8991.0
2019-11-15 12:40:00,118.05,118.05,117.96,118.0,14694.0,101.1371,101.1371,101.06,101.0943,14694.0
2019-11-15 12:45:00,118.0,118.03,117.98,118.03,14285.0,101.0943,101.12,101.0771,101.12,14285.0
2019-11-15 12:50:00,118.04,118.1,117.99,118.0,14796.0,101.1285,101.1799,101.0857,101.0943,14796.0
2019-11-15 12:55:00,117.98,118.03,117.95,117.98,11005.0,101.0771,101.12,101.0514,101.0771,11005.0
2019-11-15 13:00:00,117.97,117.98,117.91,117.95,15397.0,101.0686,101.0771,101.0172,101.0514,15397.0
2019-11-15 13:05:00,117.95,118.03,117.89,118.0,15385.0,101.0514,101.12,101.0,101.0943,15385.0
2019-11-15 13:10:00,118.01,118.14,117.99,118.13,29879.0,101.1028,101.2142,101.0857,101.2056,29879.0
2019-11-15 13:15:00,118.14,118.24,118.13,118.16,28733.0,101.2142,101.2999,101.2056,101.2313,28733.0
2019-11-15 13:20:00,118.16,118.21,118.13,118.15,18030.0,101.2313,101.2742,101.2056,101.2228,18030.0
2019-11-15 13:25:00,118.16,118.25,118.13,118.17,46579.0,101.2313,101.3084,101.2056,101.2399,46579.0
2019-11-15 13:30:00,118.16,118.16,118.03,118.07,6377.0,101.2313,101.2313,101.12,101.1542,6377.0
2019-11-15 13:35:00,118.06,118.11,118.02,118.11,7195.0,101.1457,101.1885,101.1114,101.1885,7195.0
2019-11-15 13:40:00,118.1,118.15,118.1,118.14,5178.0,101.1799,101.2228,101.1799,101.2142,5178.0
2019-11-15 13:45:00,118.14,118.15,118.1,118.11,6742.0,101.2142,101.2228,101.1799,101.1885,6742.0
2019-11-15 13:50:00,118.13,118.25,118.13,118.19,153552.0,101.2056,101.3084,101.2056,101.257,153552.0
2019-11-15 13:55:00,118.19,118.19,118.13,118.18,6834.0,101.257,101.257,101.2056,101.2485,6834.0
2019-11-15 14:00:00,118.18,118.21,118.15,118.16,9568.0,101.2485,101.2742,101.2228,101.2313,9568.0
2019-11-15 14:05:00,118.15,118.2,118.14,118.19,71335.0,101.2228,101.2656,101.2142,101.257,71335.0
2019-11-15 14:10:00,118.19,118.19,118.08,118.16,20492.0,101.257,101.257,101.1628,101.2313,20492.0
2019-11-15 14:15:00,118.16,118.18,118.14,118.15,13404.0,101.2313,101.2485,101.2142,101.2228,13404.0
2019-11-15 14:20:00,118.15,118.23,118.12,118.22,48090.0,101.2228,101.2913,101.1971,101.2827,48090.0
2019-11-15 14:25:00,118.22,118.22,118.07,118.08,23316.0,101.2827,101.2827,101.1542,101.1628,23316.0
2019-11-15 14:30:00,118.09,118.1,117.92,117.95,9967.0,101.1714,101.1799,101.0257,101.0514,9967.0
2019-11-15 14:35:00,117.97,117.99,117.86,117.91,13852.0,101.0686,101.0857,100.9743,101.0172,13852.0
2019-11-15 14:40:00,117.9,117.93,117.87,117.93,34262.0,101.0086,101.0343,100.9829,101.0343,34262.0
2019-11-15 14:45:00,117.92,117.93,117.8,117.8,50160.0,101.0257,101.0343,100.9229,100.9229,50160.0
2019-11-15 14:50:00,117.8,117.88,117.79,117.88,29851.0,100.9229,100.9915,100.9143,100.9915,29851.0
2019-11-15 14:55:00,117.87,117.89,117.8,117.84,25559.0,100.9829,101.0,100.9229,100.9572,25559.0
2019-11-15 15:00:00,117.85,117.91,117.82,117.9,19798.0,100.9658,101.0172,100.94,101.0086,19798.0
2019-11-15 15:05:00,117.9,117.91,117.81,117.82,14243.0,101.0086,101.0172,100.9315,100.94,14243.0
2019-11-15 15:10:00,117.81,117.83,117.74,117.75,37364.0,100.9315,100.9486,100.8715,100.8801,37364.0
2019-11-15 15:15:00,117.75,117.79,117.71,117.78,48906.0,100.8801,100.9143,100.8458,100.9058,48906.0
2019-11-15 15:20:00,117.78,117.79,117.67,117.72,44971.0,100.9058,100.9143,100.8115,100.8544,44971.0
2019-11-15 15:25:00,117.72,117.81,117.71,117.8,32586.0,100.8544,100.9315,100.8458,100.9229,32586.0
2019-11-15 15:30:00,117.81,117.81,117.56,117.58,71139.0,100.9315,100.9315,100.7173,100.7344,71139.0
2019-11-15 15:35:00,117.58,117.72,117.56,117.72,25961.0,100.7344,100.8544,100.7173,100.8544,25961.0
2019-11-15 15:40:00,117.73,117.8,117.7,117.78,110669.0,100.8629,100.9229,100.8372,100.9058,110669.0
2019-11-15 15:45:00,117.78,117.97,117.77,117.95,98999.0,100.9058,101.0686,100.8972,101.0514,98999.0
2019-11-15 15:50:00,117.96,118.04,117.95,118.02,109546.0,101.06,101.1285,101.0514,101.1114,109546.0
2019-11-15 15:55:00,118.03,118.04,117.95,117.99,242492.0,101.12,101.1285,101.0514,101.0857,242492.0
2019-11-18 09:30:00,117.88,118.0,117.34,117.52,88689.0,100.9915,101.0943,100.5288,100.683,88689.0
2019-11-18 09:35:00,117.52,117.59,117.3,117.3,46569.0,100.683,100.743,100.4945,100.4945,46569.0
2019-11-18 09:40:00,117.3,117.51,117.17,117.37,65602.0,100.4945,100.6745,100.3832,100.5545,65602.0
2019-11-18 09:45:00,117.34,117.53,117.25,117.43,36814.0,100.5288,100.6916,100.4517,100.6059,36814.0
2019-11-18 09:50:00,117.44,117.45,117.21,117.21,57549.0,100.6145,100.6231,100.4174,100.4174,57549.0
2019-11-18 09:55:00,117.23,117.52,117.17,117.49,50665.0,100.4346,100.683,100.3832,100.6573,50665.0
2019-11-18 10:00:00,117.47,117.5,117.39,117.47,53405.0,100.6402,100.6659,100.5717,100.6402,53405.0
2019-11-18 10:05:00,117.46,117.58,117.41,117.5,76833.0,100.6316,100.7344,100.5888,100.6659,76833.0
2019-11-18 10:10:00,117.51,117.62,117.48,117.59,145015.0,100.6745,100.7687,100.6488,100.743,145015.0
2019-11-18 10:15:00,117.58,117.59,117.27,117.31,32613.0,100.7344,100.743,100.4688,100.5031,32613.0
2019-11-18 10:20:00,117.3,117.44,117.26,117.34,40236.0,100.4945,100.6145,100.4603,100.5288,40236.0
2019-11-18 10:25:00,117.35,117.58,117.35,117.48,135040.0,100.5374,100.7344,100.5374,100.6488,135040.0
2019-11-18 10:30:00,117.49,117.55,117.38,117.46,66546.0,100.6573,100.7087,100.5631,100.6316,66546.0
2019-11-18 10:35:00,117.46,117.58,117.39,117.53,64808.0,100.6316,100.7344,100.5717,100.6916,64808.0
2019-11-18 10:40:00,117.56,117.64,117.5,117.55,53885.0,100.7173,100.7858,100.6659,100.7087,53885.0
2019-11-18 10:45:00,117.55,117.63,117.54,117.55,61428.0,100.7087,100.7773,100.7002,100.7087,61428.0
2019-11-18 10:50:00,117.57,117.75,117.57,117.69,55989.0,100.7259,100.8801,100.7259,100.8287,55989.0
2019-11-18 10:55:00,117.7,117.81,117.68,117.79,48778.0,100.8372,100.9315,100.8201,100.9143,48778.0
2019-11-18 11:00:00,117.79,117.94,117.77,117.92,31771.0,100.9143,101.0429,100.8972,101.0257,31771.0
2019-11-18 11:05:00,117.92,117.93,117.75,117.78,38802.0,101.0257,101.0343,100.8801,100.9058,38802.0
2019-11-18 11:10:00,117.78,117.93,117.77,117.81,79131.0,100.9058,101.0343,100.8972,100.9315,79131.0
2019-11-18 11:15:00,117.82,117.88,117.77,117.84,129914.0,100.94,100.9915,100.8972,100.9572,129914.0
2019-11-18 11:20:00,117.83,117.88,117.75,117.8,158116.0,100.9486,100.9915,100.8801,100.9229,158116.0
2019-11-18 11:25:00,117.8,117.87,117.78,117.82,41037.0,100.9229,100.9829,100.9058,100.94,41037.0
2019-11-18 11:30:00,117.83,118.15,117.83,118.15,50137.0,100.9486,101.2228,100.9486,101.2228,50137.0
2019-11-18 11:35:00,118.16,118.27,118.16,118.2,43453.0,101.2313,101.3256,101.2313,101.2656,43453.0
2019-11-18 11:40:00,118.19,118.28,118.17,118.18,80185.0,101.257,101.3341,101.2399,101.2485,80185.0
2019-11-18 11:45:00,118.18,118.23,118.06,118.12,64982.0,101.2485,101.2913,101.1457,101.1971,64982.0
2019-11-18 11:50:00,118.12,118.25,118.09,118.23,23718.0,101.1971,101.3084,101.1714,101.2913,23718.0
2019-11-18 11:55:00,118.25,118.29,118.13,118.14,35410.0,101.3084,101.3427,101.2056,101.2142,35410.0
2019-11-18 12:00:00,118.13,118.14,118.09,118.13,28368.0,101.2056,101.2142,101.1714,101.2056,28368.0
2019-11-18 12:05:00,118.14,118.14,118.04,118.08,15050.0,101.2142,101.2142,101.1285,101.1628,15050.0
2019-11-18 12:10:00,118.08,118.09,118.02,118.05,26031.0,101.1628,101.1714,101.1114,101.1371,26031.0
2019-11-18 12:15:00,118.05,118.06,118.0,118.05,47382.0,101.1371,101.1457,101.0943,101.1371,47382.0
2019-11-18 12:20:00,118.05,118.08,117.91,117.98,26113.0,101.1371,101.1628,101.0172,101.0771,26113.0
2019-11-18 12:25:00,117.97,118.0,117.86,117.9,18988.0,101.0686,101.0943,100.9743,101.0086,18988.0
2019-11-18 12:30:00,117.9,117.95,117.79,117.83,44133.0,101.0086,101.0514,100.9143,100.9486,44133.0
2019-11-18 12:35:00,117.82,117.89,117.78,117.79,114131.0,100.94,101.0,100.9058,100.9143,114131.0
2019-11-18 12:40:00,117.8,117.91,117.79,117.91,84473.0,100.9229,101.0172,100.9143,101.0172,84473.0
2019-11-18 12:45:00,117.92,118.1,117.85,118.09,33150.0,101.0257,101.1799,100.9658,101.1714,33150.0
2019-11-18 12:50:00,118.08,118.09,117.95,118.03,78762.0,101.1628,101.1714,101.0514,101.12,78762.0
2019-11-18 12:55:00,118.05,118.05,117.94,117.99,14505.0,101.1371,101.1371,101.0429,101.0857,14505.0
2019-11-18 13:00:00,117.99,117.99,117.9,117.95,10291.0,101.0857,101.0857,101.0086,101.0514,10291.0
2019-11-18 13:05:00,117.94,117.95,117.9,117.93,9908.0,101.0429,101.0514,101.0086,101.0343,9908.0
2019-11-18 13:10:00,117.93,117.93,117.88,117.92,12550.0,101.0343,101.0343,100.9915,101.0257,12550.0
2019-11-18 13:15:00,117.92,117.93,117.89,117.92,16315.0,101.0257,101.0343,101.0,101.0257,16315.0
2019-11-18 13:20:00,117.91,117.94,117.88,117.91,63710.0,101.0172,101.0429,100.9915,101.0172,63710.0
2019-11-18 13:25:00,117.92,117.93,117.89,117.91,16804.0,101.0257,101.0343,101.0,101.0172,16804.0
2019-11-18 13:30:00,117.91,117.93,117.87,117.88,14018.0,101.0172,101.0343,100.9829,100.9915,14018.0
2019-11-18 13:35:00,117.87,117.9,117.85,117.88,22795.0,100.9829,101.0086,100.9658,100.9915,22795.0
2019-11-18 13:40:00,117.89,117.98,117.85,117.93,32519.0,101.0,101.0771,100.9658,101.0343,32519.0
2019-11-18 13:45:00,117.93,117.95,117.86,117.95,18466.0,101.0343,101.0514,100.9743,101.0514,18466.0
2019-11-18 13:50:00,117.95,117.97,117.92,117.93,25251.0,101.0514,101.0686,101.0257,101.0343,25251.0
2019-11-18 13:55:00,117.93,117.96,117.85,117.9,32085.0,101.0343,101.06,100.9658,101.0086,32085.0
2019-11-18 14:00:00,117.88,117.9,117.84,117.87,12796.0,100.9915,101.0086,100.9572,100.9829,12796.0
2019-11-18 14:05:00,117.9,117.91,117.87,117.9,20586.0,101.0086,101.0172,100.9829,101.0086,20586.0
2019-11-18 14:10:00,117.9,118.13,117.89,118.11,27802.0,101.0086,101.2056,101.0,101.1885,27802.0
2019-11-18 14:15:00,118.11,118.11,118.01,118.04,19755.0,101.1885,101.1885,101.1028,101.1285,19755.0
2019-11-18 14:20:00,118.04,118.1,118.04,118.1,35321.0,101.1285,101.1799,101.1285,101.1799,35321.0
2019-11-18 14:25:00,118.1,118.11,117.91,118.01,34929.0,101.1799,101.1885,101.0172,101.1028,34929.0
2019-11-18 14:30:00,118.03,118.09,118.0,118.06,16598.0,101.12,101.1714,101.0943,101.1457,16598.0
2019-11-18 14:35:00,118.06,118.13,118.06,118.09,22044.0,101.1457,101.2056,101.1457,101.1714,22044.0
2019-11-18 14:40:00,118.1,118.19,118.06,118.06,28903.0,101.1799,101.257,101.1457,101.1457,28903.0
2019-11-18 14:45:00,118.06,118.06,117.95,117.97,18037.0,101.1457,101.1457,101.0514,101.0686,18037.0
2019-11-18 14:50:00,117.96,117.98,117.9,117.98,48967.0,101.06,101.0771,101.0086,101.0771,48967.0
2019-11-18 14:55:00,117.97,118.07,117.96,117.99,74031.0,101.0686,101.1542,101.06,101.0857,74031.0
2019-11-18 15:00:00,117.99,118.01,117.96,118.0,46972.0,101.0857,101.1028,101.06,101.0943,46972.0
2019-11-18 15:05:00,118.0,118.08,117.93,117.93,113989.0,101.0943,101.1628,101.0343,101.0343,113989.0
2019-11-18 15:10:00,117.94,118.04,117.89,118.01,32438.0,101.0429,101.1285,101.0,101.1028,32438.0
2019-11-18 15:15:00,118.0,118.0,117.86,117.91,50798.0,101.0943,101.0943,100.9743,101.0172,50798.0
2019-11-18 15:20:00,117.92,117.97,117.9,117.94,42095.0,101.0257,101.0686,101.0086,101.0429,42095.0
2019-11-18 15:25:00,117.93,118.03,117.93,118.02,21389.0,101.0343,101.12,101.0343,101.1114,21389.0
2019-11-18 15:30:00,118.01,118.03,117.92,117.97,22831.0,101.1028,101.12,101.0257,101.0686,22831.0
2019-11-18 15:35:00,117.96,118.04,117.93,117.99,80451.0,101.06,101.1285,101.0343,101.0857,80451.0
2019-11-18 15:40:00,118.0,118.01,117.81,117.85,79458.0,101.0943,101.1028,100.9315,100.9658,79458.0
2019-11-18 15:45:00,117.84,117.87,117.78,117.8,28231.0,100.9572,100.9829,100.9058,100.9229,28231.0
2019-11-18 15:50:00,117.79,117.94,117.77,117.94,60687.0,100.9143,101.0429,100.8972,101.0429,60687.0
2019-11-18 15:55:00,117.94,117.97,117.79,117.89,165239.0,101.0429,101.0686,100.9143,101.0,165239.0
2019-11-19 09:30:00,118.53,118.53,118.01,118.01,85133.0,101.5483,101.5483,101.1028,101.1028,85133.0
2019-11-19 09:35:00,118.04,118.04,117.37,117.4,53356.0,101.1285,101.1285,100.5545,100.5802,53356.0
2019-11-19 09:40:00,117.39,117.44,117.22,117.44,68586.0,100.5717,100.6145,100.426,100.6145,68586.0
2019-11-19 09:45:00,117.42,117.5,117.34,117.47,47456.0,100.5974,100.6659,100.5288,100.6402,47456.0
2019-11-19 09:50:00,117.47,117.49,117.26,117.38,27874.0,100.6402,100.6573,100.4603,100.5631,27874.0
2019-11-19 09:55:00,117.38,117.41,117.15,117.27,21337.0,100.5631,100.5888,100.366,100.4688,21337.0
2019-11-19 10:00:00,117.24,117.36,116.98,117.03,27632.0,100.4431,100.546,100.2204,100.2632,27632.0
2019-11-19 10:05:00,117.06,117.25,117.06,117.24,30291.0,100.2889,100.4517,100.2889,100.4431,30291.0
2019-11-19 10:10:00,117.24,117.33,117.19,117.28,35644.0,100.4431,100.5203,100.4003,100.4774,35644.0
2019-11-19 10:15:00,117.3,117.54,117.23,117.46,31788.0,100.4945,100.7002,100.4346,100.6316,31788.0
2019-11-19 10:20:00,117.45,117.56,117.44,117.53,31092.0,100.6231,100.7173,100.6145,100.6916,31092.0
2019-11-19 10:25:00,117.54,117.55,117.35,117.38,42117.0,100.7002,100.7087,100.5374,100.5631,42117.0
2019-11-19 10:30:00,117.4,117.41,117.22,117.37,17462.0,100.5802,100.5888,100.426,100.5545,17462.0
2019-11-19 10:35:00,117.38,117.38,117.21,117.25,29300.0,100.5631,100.5631,100.4174,100.4517,29300.0
2019-11-19 10:40:00,117.25,117.37,117.24,117.35,28032.0,100.4517,100.5545,100.4431,100.5374,28032.0
2019-11-19 10:45:00,117.33,117.44,117.26,117.26,28923.0,100.5203,100.6145,100.4603,100.4603,28923.0
2019-11-19 10:50:00,117.28,117.34,117.2,117.32,16231.0,100.4774,100.5288,100.4089,100.5117,16231.0
2019-11-19 10:55:00,117.3,117.32,117.16,117.27,20377.0,100.4945,100.5117,100.3746,100.4688,20377.0
2019-11-19 11:00:00,117.26,117.39,117.26,117.37,15730.0,100.4603,100.5717,100.4603,100.5545,15730.0
2019-11-19 11:05:00,117.37,117.45,117.3,117.41,25274.0,100.5545,100.6231,100.4945,100.5888,25274.0
2019-11-19 11:10:00,117.41,117.46,117.3,117.44,29125.0,100.5888,100.6316,100.4945,100.6145,29125.0
2019-11-19 11:15:00,117.45,117.47,117.39,117.43,9648.0,100.6231,100.6402,100.5717,100.6059,9648.0
2019-11-19 11:20:00,117.45,117.6,117.4,117.54,67928.0,100.6231,100.7516,100.5802,100.7002,67928.0
2019-11-19 11:25:00,117.54,117.6,117.52,117.58,21268.0,100.7002,100.7516,100.683,100.7344,21268.0
2019-11-19 11:30:00,117.57,117.83,117.54,117.82,68959.0,100.7259,100.9486,100.7002,100.94,68959.0
2019-11-19 11:35:00,117.82,118.0,117.61,117.8,19344.0,100.94,101.0943,100.7601,100.9229,19344.0
2019-11-19 11:40:00,117.82,118.01,117.73,117.95,27282.0,100.94,101.1028,100.8629,101.0514,27282.0
2019-11-19 11:45:00,117.96,117.97,117.69,117.78,13103.0,101.06,101.0686,100.8287,100.9058,13103.0
2019-11-19 11:50:00,117.8,117.95,117.79,117.95,7372.0,100.9229,101.0514,100.9143,101.0514,7372.0
2019-11-19 11:55:00,117.98,118.06,117.93,118.05,18396.0,101.0771,101.1457,101.0343,101.1371,18396.0
2019-11-19 12:00:00,118.05,118.07,117.95,118.07,12075.0,101.1371,101.1542,101.0514,101.1542,12075.0
2019-11-19 12:05:00,118.04,118.06,117.82,117.88,19596.0,101.1285,101.1457,100.94,100.9915,19596.0
2019-11-19 12:10:00,117.87,117.95,117.86,117.95,8025.0,100.9829,101.0514,100.9743,101.0514,8025.0
2019-11-19 12:15:00,117.96,117.96,117.85,117.85,9773.0,101.06,101.06,100.9658,100.9658,9773.0
2019-11-19 12:20:00,117.83,117.91,117.83,117.9,10097.0,100.9486,101.0172,100.9486,101.0086,10097.0
2019-11-19 12:25:00,117.88,117.96,117.85,117.86,8033.0,100.9915,101.06,100.9658,100.9743,8033.0
2019-11-19 12:30:00,117.86,117.86,117.71,117.73,9287.0,100.9743,100.9743,100.8458,100.8629,9287.0
2019-11-19 12:35:00,117.7,117.72,117.65,117.7,6162.0,100.8372,100.8544,100.7944,100.8372,6162.0
2019-11-19 12:40:00,117.67,117.67,117.52,117.53,5768.0,100.8115,100.8115,100.683,100.6916,5768.0
2019-11-19 12:45:00,117.52,117.65,117.51,117.55,7805.0,100.683,100.7944,100.6745,100.7087,7805.0
2019-11-19 12:50:00,117.56,117.59,117.53,117.55,6464.0,100.7173,100.743,100.6916,100.7087,6464.0
2019-11-19 12:55:00,117.54,117.68,117.54,117.64,6213.0,100.7002,100.8201,100.7002,100.7858,6213.0
2019-11-19 13:00:00,117.64,117.67,117.55,117.59,10468.0,100.7858,100.8115,100.7087,100.743,10468.0
2019-11-19 13:05:00,117.59,117.65,117.59,117.65,5941.0,100.743,100.7944,100.743,100.7944,5941.0
2019-11-19 13:10:00,117.62,117.93,117.59,117.85,92000.0,100.7687,101.0343,100.743,100.9658,92000.0
2019-11-19 13:15:00,117.84,117.9,117.83,117.9,8214.0,100.9572,101.0086,100.9486,101.0086,8214.0
2019-11-19 13:20:00,117.94,117.96,117.87,117.88,10369.0,101.0429,101.06,100.9829,100.9915,10369.0
2019-11-19 13:25:00,117.9,117.9,117.82,117.83,6340.0,101.0086,101.0086,100.94,100.9486,6340.0
2019-11-19 13:30:00,117.83,117.86,117.79,117.85,12127.0,100.9486,100.9743,100.9143,100.9658,12127.0
2019-11-19 13:35:00,117.85,117.94,117.85,117.92,13661.0,100.9658,101.0429,100.9658,101.0257,13661.0
2019-11-19 13:40:00,117.94,118.0,117.93,117.95,20116.0,101.0429,101.0943,101.0343,101.0514,20116.0
2019-11-19 13:45:00,117.91,117.99,117.91,117.98,7148.0,101.0172,101.0857,101.0172,101.0771,7148.0
2019-11-19 13:50:00,117.99,117.99,117.89,117.89,5913.0,101.0857,101.0857,101.0,101.0,5913.0
2019-11-19 13:55:00,117.92,118.0,117.91,117.95,12631.0,101.0257,101.0943,101.0172,101.0514,12631.0
2019-11-19 14:00:00,117.96,118.04,117.96,118.0,51994.0,101.06,101.1285,101.06,101.0943,51994.0
2019-11-19 14:05:00,117.99,118.09,117.99,117.99,28252.0,101.0857,101.1714,101.0857,101.0857,28252.0
2019-11-19 14:10:00,118.01,118.03,117.94,117.98,22478.0,101.1028,101.12,101.0429,101.0771,22478.0
2019-11-19 14:15:00,118.0,118.07,117.95,118.07,16549.0,101.0943,101.1542,101.0514,101.1542,16549.0
2019-11-19 14:20:00,118.06,118.21,118.04,118.21,31392.0,101.1457,101.2742,101.1285,101.2742,31392.0
2019-11-19 14:25:00,118.23,118.27,118.19,118.23,27409.0,101.2913,101.3256,101.257,101.2913,27409.0
2019-11-19 14:30:00,118.22,118.29,118.16,118.26,63592.0,101.2827,101.3427,101.2313,101.317,63592.0
2019-11-19 14:35:00,118.27,118.29,118.18,118.22,20541.0,101.3256,101.3427,101.2485,101.2827,20541.0
2019-11-19 14:40:00,118.23,118.24,118.14,118.14,7134.0,101.2913,101.2999,101.2142,101.2142,7134.0
2019-11-19 14:45:00,118.12,118.24,118.08,118.22,18718.0,101.1971,101.2999,101.1628,101.2827,18718.0
2019-11-19 14:50:00,118.22,118.22,118.08,118.08,13149.0,101.2827,101.2827,101.1628,101.1628,13149.0
2019-11-19 14:55:00,118.09,118.14,118.05,118.11,14910.0,101.1714,101.2142,101.1371,101.1885,14910.0
2019-11-19 15:00:00,118.11,118.14,118.05,118.13,15714.0,101.1885,101.2142,101.1371,101.2056,15714.0
2019-11-19 15:05:00,118.13,118.21,118.1,118.15,114973.0,101.2056,101.2742,101.1799,101.2228,114973.0
2019-11-19 15:10:00,118.15,118.2,118.14,118.19,15358.0,101.2228,101.2656,101.2142,101.257,15358.0
2019-11-19 15:15:00,118.19,118.2,118.08,118.13,19824.0,101.257,101.2656,101.1628,101.2056,19824.0
2019-11-19 15:20:00,118.12,118.15,118.05,118.05,22134.0,101.1971,101.2228,101.1371,101.1371,22134.0
2019-11-19 15:25:00,118.04,118.11,118.0,118.03,34037.0,101.1285,101.1885,101.0943,101.12,34037.0
2019-11-19 15:30:00,118.03,118.09,118.02,118.07,23996.0,101.12,101.1714,101.1114,101.1542,23996.0
2019-11-19 15:35:00,118.07,118.13,118.03,118.13,37934.0,101.1542,101.2056,101.12,101.2056,37934.0
2019-11-19 15:40:00,118.13,118.13,117.98,118.03,40273.0,101.2056,101.2056,101.0771,101.12,40273.0
2019-11-19 15:45:00,118.03,118.07,117.97,118.04,41568.0,101.12,101.1542,101.0686,101.1285,41568.0
2019-11-19 15:50:00,118.03,118.06,117.89,117.91,68967.0,101.12,101.1457,101.0,101.0172,68967.0
2019-11-19 15:55:00,117.91,117.96,117.77,117.85,134204.0,101.0172,101.06,100.8972,100.9658,134204.0
2019-11-20 09:30:00,117.24,117.7,117.21,117.37,77598.0,100.4431,100.8372,100.4174,100.5545,77598.0
2019-11-20 09:35:00,117.4,117.47,117.22,117.25,20019.0,100.5802,100.6402,100.426,100.4517,20019.0
2019-11-20 09:40:00,117.22,117.28,116.82,116.88,40810.0,100.426,100.4774,100.0833,100.1347,40810.0
2019-11-20 09:45:00,116.9,117.04,116.86,117.0,47735.0,100.1519,100.2718,100.1176,100.2375,47735.0
2019-11-20 09:50:00,117.03,117.17,116.92,117.0,19003.0,100.2632,100.3832,100.169,100.2375,19003.0
2019-11-20 09:55:00,117.0,117.32,116.95,117.29,44962.0,100.2375,100.5117,100.1947,100.486,44962.0
2019-11-20 10:00:00,117.27,117.3,117.17,117.29,27998.0,100.4688,100.4945,100.3832,100.486,27998.0
2019-11-20 10:05:00,117.27,117.46,117.22,117.25,26675.0,100.4688,100.6316,100.426,100.4517,26675.0
2019-11-20 10:10:00,117.25,117.32,117.13,117.13,38494.0,100.4517,100.5117,100.3489,100.3489,38494.0
2019-11-20 10:15:00,117.11,117.17,117.02,117.05,32285.0,100.3318,100.3832,100.2547,100.2804,32285.0
2019-11-20 10:20:00,117.04,117.04,116.91,116.93,16794.0,100.2718,100.2718,100.1604,100.1776,16794.0
2019-11-20 10:25:00,116.93,117.33,116.93,117.31,29294.0,100.1776,100.5203,100.1776,100.5031,29294.0
2019-11-20 10:30:00,117.33,117.5,117.33,117.5,35541.0,100.5203,100.6659,100.5203,100.6659,35541.0
2019-11-20 10:35:00,117.52,117.66,117.52,117.53,91198.0,100.683,100.803,100.683,100.6916,91198.0
2019-11-20 10:40:00,117.51,117.55,117.4,117.5,18409.0,100.6745,100.7087,100.5802,100.6659,18409.0
2019-11-20 10:45:00,117.5,117.5,117.4,117.49,15063.0,100.6659,100.6659,100.5802,100.6573,15063.0
2019-11-20 10:50:00,117.49,117.56,117.37,117.41,21699.0,100.6573,100.7173,100.5545,100.5888,21699.0
2019-11-20 10:55:00,117.41,117.48,117.33,117.4,21157.0,100.5888,100.6488,100.5203,100.5802,21157.0
2019-11-20 11:00:00,117.41,117.49,117.39,117.42,21327.0,100.5888,100.6573,100.5717,100.5974,21327.0
2019-11-20 11:05:00,117.43,117.47,117.31,117.34,15272.0,100.6059,100.6402,100.5031,100.5288,15272.0
2019-11-20 11:10:00,117.35,117.42,117.23,117.37,37259.0,100.5374,100.5974,100.4346,100.5545,37259.0
2019-11-20 11:15:00,117.36,117.43,117.3,117.37,21570.0,100.546,100.6059,100.4945,100.5545,21570.0
2019-11-20 11:20:00,117.37,117.47,117.34,117.45,19584.0,100.5545,100.6402,100.5288,100.6231,19584.0
2019-11-20 11:25:00,117.44,117.44,117.33,117.33,9722.0,100.6145,100.6145,100.5203,100.5203,9722.0
2019-11-20 11:30:00,117.32,117.4,117.24,117.4,48260.0,100.5117,100.5802,100.4431,100.5802,48260.0
2019-11-20 11:35:00,117.4,117.49,117.38,117.44,12470.0,100.5802,100.6573,100.5631,100.6145,12470.0
2019-11-20 11:40:00,117.44,117.47,117.36,117.43,23914.0,100.6145,100.6402,100.546,100.6059,23914.0
2019-11-20 11:45:00,117.45,117.51,117.34,117.39,36632.0,100.6231,100.6745,100.5288,100.5717,36632.0
2019-11-20 11:50:00,117.41,117.44,117.34,117.41,13979.0,100.5888,100.6145,100.5288,100.5888,13979.0
2019-11-20 11:55:00,117.4,117.43,117.24,117.24,13812.0,100.5802,100.6059,100.4431,100.4431,13812.0
2019-11-20 12:00:00,117.24,117.3,117.1,117.3,24742.0,100.4431,100.4945,100.3232,100.4945,24742.0
2019-11-20 12:05:00,117.3,117.35,117.26,117.31,15236.0,100.4945,100.5374,100.4603,100.5031,15236.0
2019-11-20 12:10:00,117.31,117.31,117.05,117.05,26427.0,100.5031,100.5031,100.2804,100.2804,26427.0
2019-11-20 12:15:00,117.04,117.09,116.99,117.04,51814.0,100.2718,100.3146,100.229,100.2718,51814.0
2019-11-20 12:20:00,117.04,117.06,116.94,117.0,11567.0,100.2718,100.2889,100.1861,100.2375,11567.0
2019-11-20 12:25:00,117.0,117.15,116.95,117.15,13061.0,100.2375,100.366,100.1947,100.366,13061.0
2019-11-20 12:30:00,117.15,117.15,117.07,117.14,7839.0,100.366,100.366,100.2975,100.3575,7839.0
2019-11-20 12:35:00,117.15,117.29,117.15,117.25,59898.0,100.366,100.486,100.366,100.4517,59898.0
2019-11-20 12:40:00,117.25,117.26,116.98,116.98,11144.0,100.4517,100.4603,100.2204,100.2204,11144.0
2019-11-20 12:45:00,116.98,117.02,116.85,117.01,66091.0,100.2204,100.2547,100.109,100.2461,66091.0
2019-11-20 12:50:00,117.01,117.03,116.71,116.79,48431.0,100.2461,100.2632,99.9891,100.0576,48431.0
2019-11-20 12:55:00,116.77,116.93,115.92,116.35,111349.0,100.0405,100.1776,99.3123,99.6807,111349.0
2019-11-20 13:00:00,116.35,116.4,116.18,116.19,37660.0,99.6807,99.7235,99.535,99.5436,37660.0
2019-11-20 13:05:00,116.18,116.21,115.99,116.02,44858.0,99.535,99.5607,99.3722,99.3979,44858.0
2019-11-20 13:10:00,116.0,116.03,115.62,115.68,44079.0,99.3808,99.4065,99.0552,99.1066,44079.0
2019-11-20 13:15:00,115.69,115.73,115.49,115.53,44572.0,99.1152,99.1495,98.9439,98.9781,44572.0
2019-11-20 13:20:00,115.53,115.84,115.52,115.84,46007.0,98.9781,99.2437,98.9696,99.2437,46007.0
2019-11-20 13:25:00,115.86,116.02,115.82,115.88,29055.0,99.2609,99.3979,99.2266,99.278,29055.0
2019-11-20 13:30:00,115.9,116.01,115.82,116.01,18018.0,99.2951,99.3894,99.2266,99.3894,18018.0
2019-11-20 13:35:00,116.04,116.19,115.95,116.08,35478.0,99.4151,99.5436,99.338,99.4493,35478.0
2019-11-20 13:40:00,116.06,116.27,116.02,116.06,22952.0,99.4322,99.6121,99.3979,99.4322,22952.0
2019-11-20 13:45:00,116.07,116.23,116.0,116.19,29209.0,99.4408,99.5778,99.3808,99.5436,29209.0
2019-11-20 13:50:00,116.21,116.62,116.15,116.5,42142.0,99.5607,99.912,99.5093,99.8092,42142.0
2019-11-20 13:55:00,116.51,116.61,116.35,116.49,35802.0,99.8177,99.9034,99.6807,99.8006,35802.0
2019-11-20 14:00:00,116.54,116.55,116.25,116.25,11030.0,99.8434,99.852,99.595,99.595,11030.0
2019-11-20 14:05:00,116.22,116.25,116.06,116.17,14962.0,99.5693,99.595,99.4322,99.5264,14962.0
2019-11-20 14:10:00,116.17,116.36,116.16,116.25,42472.0,99.5264,99.6892,99.5179,99.595,42472.0
2019-11-20 14:15:00,116.26,116.32,116.07,116.23,34292.0,99.6035,99.655,99.4408,99.5778,34292.0
2019-11-20 14:20:00,116.26,116.26,116.09,116.14,33073.0,99.6035,99.6035,99.4579,99.5007,33073.0
2019-11-20 14:25:00,116.14,116.31,116.13,116.26,12956.0,99.5007,99.6464,99.4922,99.6035,12956.0
2019-11-20 14:30:00,116.26,116.34,116.21,116.23,17408.0,99.6035,99.6721,99.5607,99.5778,17408.0
2019-11-20 14:35:00,116.25,116.28,116.14,116.17,52301.0,99.595,99.6207,99.5007,99.5264,52301.0
2019-11-20 14:40:00,116.18,116.36,116.17,116.36,56569.0,99.535,99.6892,99.5264,99.6892,56569.0
2019-11-20 14:45:00,116.39,116.43,116.24,116.37,39227.0,99.7149,99.7492,99.5864,99.6978,39227.0
2019-11-20 14:50:00,116.4,116.48,116.4,116.42,30169.0,99.7235,99.792,99.7235,99.7406,30169.0
2019-11-20 14:55:00,116.42,116.51,116.4,116.5,23032.0,99.7406,99.8177,99.7235,99.8092,23032.0
2019-11-20 15:00:00,116.5,116.52,116.3,116.35,34086.0,99.8092,99.8263,99.6378,99.6807,34086.0
2019-11-20 15:05:00,116.33,116.5,116.32,116.44,30268.0,99.6635,99.8092,99.655,99.7578,30268.0
2019-11-20 15:10:00,116.44,116.47,116.4,116.42,37709.0,99.7578,99.7835,99.7235,99.7406,37709.0
2019-11-20 15:15:00,116.4,116.41,116.16,116.17,32984.0,99.7235,99.7321,99.5179,99.5264,32984.0
2019-11-20 15:20:00,116.19,116.37,116.19,116.29,78886.0,99.5436,99.6978,99.5436,99.6293,78886.0
2019-11-20 15:25:00,116.29,116.32,116.15,116.17,19778.0,99.6293,99.655,99.5093,99.5264,19778.0
2019-11-20 15:30:00,116.16,116.17,116.01,116.04,31648.0,99.5179,99.5264,99.3894,99.4151,31648.0
2019-11-20 15:35:00,116.03,116.13,116.02,116.08,44417.0,99.4065,99.4922,99.3979,99.4493,44417.0
2019-11-20 15:40:00,116.08,116.16,116.07,116.1,70998.0,99.4493,99.5179,99.4408,99.4665,70998.0
2019-11-20 15:45:00,116.09,116.15,116.07,116.13,41038.0,99.4579,99.5093,99.4408,99.4922,41038.0
2019-11-20 15:50:00,116.12,116.32,116.07,116.31,88725.0,99.4836,99.655,99.4408,99.6464,88725.0
2019-11-20 15:55:00,116.31,116.36,116.12,116.24,154433.0,99.6464,99.6892,99.4836,99.5864,154433.0
2019-11-21 09:30:00,116.2,116.35,115.32,115.32,92555.0,99.5521,99.6807,98.7982,98.7982,92555.0
2019-11-21 09:35:00,115.31,115.82,115.2,115.28,170208.0,98.7897,99.2266,98.6954,98.764,170208.0
2019-11-21 09:40:00,115.28,115.43,114.6,114.63,96162.0,98.764,98.8925,98.1814,98.2071,96162.0
2019-11-21 09:45:00,114.61,115.19,114.59,115.03,52706.0,98.1899,98.6868,98.1728,98.5498,52706.0
2019-11-21 09:50:00,115.05,115.34,114.99,115.32,67652.0,98.5669,98.8154,98.5155,98.7982,67652.0
2019-11-21 09:55:00,115.31,115.4,115.12,115.12,50823.0,98.7897,98.8668,98.6269,98.6269,50823.0
2019-11-21 10:00:00,115.12,115.19,114.91,115.18,42963.0,98.6269,98.6868,98.447,98.6783,42963.0
2019-11-21 10:05:00,115.17,115.63,115.16,115.58,194773.0,98.6697,99.0638,98.6611,99.021,194773.0
2019-11-21 10:10:00,115.59,115.9,115.59,115.65,25946.0,99.0295,99.2951,99.0295,99.0809,25946.0
2019-11-21 10:15:00,115.63,115.83,115.36,115.62,242604.0,99.0638,99.2352,98.8325,99.0552,242604.0
2019-11-21 10:20:00,115.6,115.75,115.47,115.53,21881.0,99.0381,99.1666,98.9267,98.9781,21881.0
2019-11-21 10:25:00,115.5,115.66,115.45,115.49,56521.0,98.9524,99.0895,98.9096,98.9439,56521.0
2019-11-21 10:30:00,115.44,115.55,115.29,115.55,54171.0,98.901,98.9953,98.7725,98.9953,54171.0
2019-11-21 10:35:00,115.55,115.68,115.53,115.63,35174.0,98.9953,99.1066,98.9781,99.0638,35174.0
2019-11-21 10:40:00,115.62,115.72,115.55,115.56,38160.0,99.0552,99.1409,98.9953,99.0038,38160.0
2019-11-21 10:45:00,115.56,115.85,115.48,115.7,46168.0,99.0038,99.2523,98.9353,99.1238,46168.0
2019-11-21 10:50:00,115.71,115.81,115.62,115.74,34448.0,99.1323,99.218,99.0552,99.158,34448.0
2019-11-21 10:55:00,115.73,115.88,115.69,115.84,77681.0,99.1495,99.278,99.1152,99.2437,77681.0
2019-11-21 11:00:00,115.86,116.02,115.73,115.89,37093.0,99.2609,99.3979,99.1495,99.2866,37093.0
2019-11-21 11:05:00,115.89,116.0,115.84,115.95,33708.0,99.2866,99.3808,99.2437,99.338,33708.0
2019-11-21 11:10:00,115.95,115.95,115.74,115.87,96591.0,99.338,99.338,99.158,99.2694,96591.0
2019-11-21 11:15:00,115.88,115.94,115.74,115.9,45787.0,99.278,99.3294,99.158,99.2951,45787.0
2019-11-21 11:20:00,115.89,115.89,115.74,115.78,15202.0,99.2866,99.2866,99.158,99.1923,15202.0
2019-11-21 11:25:00,115.78,115.9,115.73,115.75,65045.0,99.1923,99.2951,99.1495,99.1666,65045.0
2019-11-21 11:30:00,115.73,115.82,115.67,115.67,24386.0,99.1495,99.2266,99.0981,99.0981,24386.0
2019-11-21 11:35:00,115.68,115.77,115.62,115.66,52718.0,99.1066,99.1838,99.0552,99.0895,52718.0
2019-11-21 11:40:00,115.66,115.77,115.63,115.74,38420.0,99.0895,99.1838,99.0638,99.158,38420.0
2019-11-21 11:45:00,115.74,115.89,115.73,115.8,73467.0,99.158,99.2866,99.1495,99.2095,73467.0
2019-11-21 11:50:00,115.81,115.81,115.59,115.61,39145.0,99.218,99.218,99.0295,99.0467,39145.0
2019-11-21 11:55:00,115.63,115.65,115.51,115.55,26847.0,99.0638,99.0809,98.961,98.9953,26847.0
2019-11-21 12:00:00,115.55,115.59,115.46,115.58,39072.0,98.9953,99.0295,98.9182,99.021,39072.0
2019-11-21 12:05:00,115.59,115.8,115.54,115.79,35433.0,99.0295,99.2095,98.9867,99.2009,35433.0
2019-11-21 12:10:00,115.8,115.92,115.61,115.7,67147.0,99.2095,99.3123,99.0467,99.1238,67147.0
2019-11-21 12:15:00,115.7,115.71,115.53,115.53,13974.0,99.1238,99.1323,98.9781,98.9781,13974.0
2019-11-21 12:20:00,115.52,115.59,115.5,115.55,13508.0,98.9696,99.0295,98.9524,98.9953,13508.0
2019-11-21 12:25:00,115.54,115.67,115.53,115.65,14847.0,98.9867,99.0981,98.9781,99.0809,14847.0
2019-11-21 12:30:00,115.64,115.74,115.62,115.72,11625.0,99.0724,99.158,99.0552,99.1409,11625.0
2019-11-21 12:35:00,115.73,115.78,115.63,115.68,28446.0,99.1495,99.1923,99.0638,99.1066,28446.0
2019-11-21 12:40:00,115.68,115.68,115.63,115.64,7938.0,99.1066,99.1066,99.0638,99.0724,7938.0
2019-11-21 12:45:00,115.64,115.7,115.64,115.66,10922.0,99.0724,99.1238,99.0724,99.0895,10922.0
2019-11-21 12:50:00,115.67,115.7,115.66,115.67,9615.0,99.0981,99.1238,99.0895,99.0981,9615.0
2019-11-21 12:55:00,115.66,115.71,115.6,115.68,22978.0,99.0895,99.1323,99.0381,99.1066,22978.0
2019-11-21 13:00:00,115.69,115.87,115.69,115.79,20219.0,99.1152,99.2694,99.1152,99.2009,20219.0
2019-11-21 13:05:00,115.79,115.88,115.77,115.78,140680.0,99.2009,99.278,99.1838,99.1923,140680.0
2019-11-21 13:10:00,115.78,115.78,115.71,115.77,17034.0,99.1923,99.1923,99.1323,99.1838,17034.0
2019-11-21 13:15:00,115.78,115.79,115.74,115.79,15490.0,99.1923,99.2009,99.158,99.2009,15490.0
2019-11-21 13:20:00,115.79,115.89,115.76,115.88,15458.0,99.2009,99.2866,99.1752,99.278,15458.0
2019-11-21 13:25:00,115.89,116.0,115.83,115.96,18840.0,99.2866,99.3808,99.2352,99.3465,18840.0
2019-11-21 13:30:00,115.95,115.98,115.85,115.88,28798.0,99.338,99.3637,99.2523,99.278,28798.0
2019-11-21 13:35:00,115.88,115.88,115.78,115.86,19365.0,99.278,99.278,99.1923,99.2609,19365.0
2019-11-21 13:40:00,115.86,115.88,115.75,115.8,18571.0,99.2609,99.278,99.1666,99.2095,18571.0
2019-11-21 13:45:00,115.8,115.87,115.78,115.86,32267.0,99.2095,99.2694,99.1923,99.2609,32267.0
2019-11-21 13:50:00,115.87,115.88,115.85,115.86,12042.0,99.2694,99.278,99.2523,99.2609,12042.0
2019-11-21 13:55:00,115.86,115.87,115.83,115.84,20787.0,99.2609,99.2694,99.2352,99.2437,20787.0
2019-11-21 14:00:00,115.83,115.96,115.79,115.83,62313.0,99.2352,99.3465,99.2009,99.2352,62313.0
2019-11-21 14:05:00,115.84,116.02,115.79,116.02,55154.0,99.2437,99.3979,99.2009,99.3979,55154.0
2019-11-21 14:10:00,116.01,116.01,115.82,115.85,40246.0,99.3894,99.3894,99.2266,99.2523,40246.0
2019-11-21 14:15:00,115.85,115.89,115.81,115.85,15138.0,99.2523,99.2866,99.218,99.2523,15138.0
2019-11-21 14:20:00,115.84,116.03,115.84,116.0,22896.0,99.2437,99.4065,99.2437,99.3808,22896.0
2019-11-21 14:25:00,116.0,116.05,115.95,115.99,37497.0,99.3808,99.4236,99.338,99.3722,37497.0
2019-11-21 14:30:00,115.99,116.03,115.91,115.97,59461.0,99.3722,99.4065,99.3037,99.3551,59461.0
2019-11-21 14:35:00,115.96,115.96,115.86,115.91,20311.0,99.3465,99.3465,99.2609,99.3037,20311.0
2019-11-21 14:40:00,115.91,116.06,115.91,115.96,17243.0,99.3037,99.4322,99.3037,99.3465,17243.0
2019-11-21 14:45:00,115.96,116.0,115.92,115.99,18751.0,99.3465,99.3808,99.3123,99.3722,18751.0
2019-11-21 14:50:00,115.99,116.08,115.96,116.0,53884.0,99.3722,99.4493,99.3465,99.3808,53884.0
2019-11-21 14:55:00,116.0,116.0,115.92,115.94,14228.0,99.3808,99.3808,99.3123,99.3294,14228.0
2019-11-21 15:00:00,115.94,115.99,115.94,115.96,23346.0,99.3294,99.3722,99.3294,99.3465,23346.0
2019-11-21 15:05:00,115.93,116.03,115.88,116.01,38187.0,99.3208,99.4065,99.278,99.3894,38187.0
2019-11-21 15:10:00,116.01,116.13,115.94,116.12,54034.0,99.3894,99.4922,99.3294,99.4836,54034.0
2019-11-21 15:15:00,116.12,116.15,115.98,116.05,76554.0,99.4836,99.5093,99.3637,99.4236,76554.0
2019-11-21 15:20:00,116.06,116.1,115.97,116.02,17645.0,99.4322,99.4665,99.3551,99.3979,17645.0
2019-11-21 15:25:00,116.02,116.06,115.95,115.96,18771.0,99.3979,99.4322,99.338,99.3465,18771.0
2019-11-21 15:30:00,115.96,116.03,115.94,115.95,35506.0,99.3465,99.4065,99.3294,99.338,35506.0
2019-11-21 15:35:00,115.96,115.98,115.81,115.82,40194.0,99.3465,99.3637,99.218,99.2266,40194.0
2019-11-21 15:40:00,115.81,115.91,115.78,115.91,44017.0,99.218,99.3037,99.1923,99.3037,44017.0
2019-11-21 15:45:00,115.91,116.0,115.89,115.91,45924.0,99.3037,99.3808,99.2866,99.3037,45924.0
2019-11-21 15:50:00,115.9,115.96,115.72,115.94,118138.0,99.2951,99.3465,99.1409,99.3294,118138.0
2019-11-21 15:55:00,115.94,116.17,115.93,116.12,214202.0,99.3294,99.5264,99.3208,99.4836,214202.0
2019-11-22 09:30:00,116.78,117.41,116.55,117.41,148725.0,100.049,100.5888,99.852,100.5888,148725.0
2019-11-22 09:35:00,117.39,117.46,117.21,117.36,65338.0,100.5717,100.6316,100.4174,100.546,65338.0
2019-11-22 09:40:00,117.33,117.33,117.0,117.04,35427.0,100.5203,100.5203,100.2375,100.2718,35427.0
2019-11-22 09:45:00,117.1,117.26,117.08,117.17,20872.0,100.3232,100.4603,100.3061,100.3832,20872.0
2019-11-22 09:50:00,117.19,117.35,117.14,117.15,18490.0,100.4003,100.5374,100.3575,100.366,18490.0
2019-11-22 09:55:00,117.14,117.24,116.98,117.24,20288.0,100.3575,100.4431,100.2204,100.4431,20288.0
2019-11-22 10:00:00,117.23,117.5,117.22,117.48,39881.0,100.4346,100.6659,100.426,100.6488,39881.0
2019-11-22 10:05:00,117.49,117.5,117.32,117.35,36935.0,100.6573,100.6659,100.5117,100.5374,36935.0
2019-11-22 10:10:00,117.34,117.49,117.31,117.39,39325.0,100.5288,100.6573,100.5031,100.5717,39325.0
2019-11-22 10:15:00,117.38,117.46,117.14,117.18,44041.0,100.5631,100.6316,100.3575,100.3917,44041.0
2019-11-22 10:20:00,117.17,117.41,117.15,117.31,32078.0,100.3832,100.5888,100.366,100.5031,32078.0
2019-11-22 10:25:00,117.33,117.42,117.17,117.18,28564.0,100.5203,100.5974,100.3832,100.3917,28564.0
2019-11-22 10:30:00,117.18,117.19,116.81,116.87,40335.0,100.3917,100.4003,100.0748,100.1262,40335.0
2019-11-22 10:35:00,116.87,117.12,116.77,117.07,24815.0,100.1262,100.3403,100.0405,100.2975,24815.0
2019-11-22 10:40:00,117.07,117.23,117.06,117.19,17284.0,100.2975,100.4346,100.2889,100.4003,17284.0
2019-11-22 10:45:00,117.17,117.24,117.1,117.2,17254.0,100.3832,100.4431,100.3232,100.4089,17254.0
2019-11-22 10:50:00,117.2,117.25,117.06,117.14,27199.0,100.4089,100.4517,100.2889,100.3575,27199.0
2019-11-22 10:55:00,117.13,117.25,117.1,117.12,15504.0,100.3489,100.4517,100.3232,100.3403,15504.0
2019-11-22 11:00:00,117.11,117.19,116.89,117.01,55492.0,100.3318,100.4003,100.1433,100.2461,55492.0
2019-11-22 11:05:00,117.02,117.09,116.88,117.07,44256.0,100.2547,100.3146,100.1347,100.2975,44256.0
2019-11-22 11:10:00,117.1,117.15,116.98,117.08,20562.0,100.3232,100.366,100.2204,100.3061,20562.0
2019-11-22 11:15:00,117.08,117.16,116.99,117.05,16593.0,100.3061,100.3746,100.229,100.2804,16593.0
2019-11-22 11:20:00,117.07,117.22,117.07,117.15,19252.0,100.2975,100.426,100.2975,100.366,19252.0
2019-11-22 11:25:00,117.11,117.25,117.1,117.2,11814.0,100.3318,100.4517,100.3232,100.4089,11814.0
2019-11-22 11:30:00,117.2,117.25,117.18,117.21,21914.0,100.4089,100.4517,100.3917,100.4174,21914.0
2019-11-22 11:35:00,117.23,117.38,117.23,117.36,12963.0,100.4346,100.5631,100.4346,100.546,12963.0
2019-11-22 11:40:00,117.36,117.45,117.36,117.42,9506.0,100.546,100.6231,100.546,100.5974,9506.0
2019-11-22 11:45:00,117.42,117.5,117.41,117.45,12790.0,100.5974,100.6659,100.5888,100.6231,12790.0
2019-11-22 11:50:00,117.46,117.48,117.4,117.4,12906.0,100.6316,100.6488,100.5802,100.5802,12906.0
2019-11-22 11:55:00,117.39,117.5,117.39,117.4,14034.0,100.5717,100.6659,100.5717,100.5802,14034.0
2019-11-22 12:00:00,117.4,117.51,117.37,117.5,24330.0,100.5802,100.6745,100.5545,100.6659,24330.0
2019-11-22 12:05:00,117.49,117.53,117.45,117.48,20099.0,100.6573,100.6916,100.6231,100.6488,20099.0
2019-11-22 12:10:00,117.48,117.51,117.43,117.48,12954.0,100.6488,100.6745,100.6059,100.6488,12954.0
2019-11-22 12:15:00,117.48,117.48,117.3,117.31,22217.0,100.6488,100.6488,100.4945,100.5031,22217.0
2019-11-22 12:20:00,117.32,117.35,117.3,117.34,19472.0,100.5117,100.5374,100.4945,100.5288,19472.0
2019-11-22 12:25:00,117.34,117.35,117.18,117.19,12510.0,100.5288,100.5374,100.3917,100.4003,12510.0
2019-11-22 12:30:00,117.18,117.2,117.09,117.14,22356.0,100.3917,100.4089,100.3146,100.3575,22356.0
2019-11-22 12:35:00,117.13,117.17,117.06,117.07,18821.0,100.3489,100.3832,100.2889,100.2975,18821.0
2019-11-22 12:40:00,117.06,117.18,117.06,117.16,11231.0,100.2889,100.3917,100.2889,100.3746,11231.0
2019-11-22 12:45:00,117.17,117.26,117.14,117.22,12213.0,100.3832,100.4603,100.3575,100.426,12213.0
2019-11-22 12:50:00,117.23,117.23,117.13,117.17,14738.0,100.4346,100.4346,100.3489,100.3832,14738.0
2019-11-22 12:55:00,117.17,117.29,117.17,117.28,9242.0,100.3832,100.486,100.3832,100.4774,9242.0
2019-11-22 13:00:00,117.28,117.32,117.28,117.3,11889.0,100.4774,100.5117,100.4774,100.4945,11889.0
2019-11-22 13:05:00,117.32,117.32,117.18,117.19,10695.0,100.5117,100.5117,100.3917,100.4003,10695.0
2019-11-22 13:10:00,117.17,117.17,117.08,117.12,15013.0,100.3832,100.3832,100.3061,100.3403,15013.0
2019-11-22 13:15:00,117.11,117.13,117.05,117.06,14664.0,100.3318,100.3489,100.2804,100.2889,14664.0
2019-11-22 13:20:00,117.06,117.07,116.97,116.97,19705.0,100.2889,100.2975,100.2118,100.2118,19705.0
2019-11-22 13:25:00,116.98,117.02,116.94,116.97,13363.0,100.2204,100.2547,100.1861,100.2118,13363.0
2019-11-22 13:30:00,116.98,117.06,116.97,117.06,15563.0,100.2204,100.2889,100.2118,100.2889,15563.0
2019-11-22 13:35:00,117.06,117.14,117.05,117.13,26409.0,100.2889,100.3575,100.2804,100.3489,26409.0
2019-11-22 13:40:00,117.14,117.18,117.11,117.14,13944.0,100.3575,100.3917,100.3318,100.3575,13944.0
2019-11-22 13:45:00,117.14,117.18,117.05,117.06,13450.0,100.3575,100.3917,100.2804,100.2889,13450.0
2019-11-22 13:50:00,117.0,117.13,117.0,117.13,17257.0,100.2375,100.3489,100.2375,100.3489,17257.0
2019-11-22 13:55:00,117.14,117.19,117.11,117.18,12978.0,100.3575,100.4003,100.3318,100.3917,12978.0
2019-11-22 14:00:00,117.19,117.19,117.08,117.11,19199.0,100.4003,100.4003,100.3061,100.3318,19199.0
2019-11-22 14:05:00,117.1,117.13,117.06,117.09,15381.0,100.3232,100.3489,100.2889,100.3146,15381.0
2019-11-22 14:10:00,117.08,117.08,116.97,116.97,9233.0,100.3061,100.3061,100.2118,100.2118,9233.0
2019-11-22 14:15:00,116.98,117.08,116.94,117.03,18154.0,100.2204,100.3061,100.1861,100.2632,18154.0
2019-11-22 14:20:00,117.03,117.09,116.98,117.02,18639.0,100.2632,100.3146,100.2204,100.2547,18639.0
2019-11-22 14:25:00,117.03,117.1,117.0,117.09,20260.0,100.2632,100.3232,100.2375,100.3146,20260.0
2019-11-22 14:30:00,117.1,117.11,117.05,117.08,14687.0,100.3232,100.3318,100.2804,100.3061,14687.0
2019-11-22 14:35:00,117.08,117.11,117.0,117.04,10980.0,100.3061,100.3318,100.2375,100.2718,10980.0
2019-11-22 14:40:00,117.04,117.16,116.98,117.16,11582.0,100.2718,100.3746,100.2204,100.3746,11582.0
2019-11-22 14:45:00,117.16,117.28,117.14,117.25,18520.0,100.3746,100.4774,100.3575,100.4517,18520.0
2019-11-22 14:50:00,117.25,117.25,117.15,117.15,11863.0,100.4517,100.4517,100.366,100.366,11863.0
2019-11-22 14:55:00,117.15,117.18,117.1,117.15,12476.0,100.366,100.3917,100.3232,100.366,12476.0
2019-11-22 15:00:00,117.17,117.24,117.16,117.17,14757.0,100.3832,100.4431,100.3746,100.3832,14757.0
2019-11-22 15:05:00,117.17,117.18,117.14,117.16,8815.0,100.3832,100.3917,100.3575,100.3746,8815.0
2019-11-22 15:10:00,117.16,117.19,117.15,117.15,14458.0,100.3746,100.4003,100.366,100.366,14458.0
2019-11-22 15:15:00,117.16,117.19,117.14,117.18,15133.0,100.3746,100.4003,100.3575,100.3917,15133.0
2019-11-22 15:20:00,117.19,117.29,117.16,117.29,14338.0,100.4003,100.486,100.3746,100.486,14338.0
2019-11-22 15:25:00,117.29,117.3,117.22,117.26,23947.0,100.486,100.4945,100.426,100.4603,23947.0
2019-11-22 15:30:00,117.25,117.25,117.17,117.17,21541.0,100.4517,100.4517,100.3832,100.3832,21541.0
2019-11-22 15:35:00,117.18,117.19,117.11,117.13,28890.0,100.3917,100.4003,100.3318,100.3489,28890.0
2019-11-22 15:40:00,117.12,117.15,117.04,117.06,28301.0,100.3403,100.366,100.2718,100.2889,28301.0
2019-11-22 15:45:00,117.06,117.08,116.95,116.98,28502.0,100.2889,100.3061,100.1947,100.2204,28502.0
2019-11-22 15:50:00,116.96,117.0,116.83,116.99,73880.0,100.2033,100.2375,100.0919,100.229,73880.0
2019-11-22 15:55:00,116.98,117.08,116.95,117.01,161884.0,100.2204,100.3061,100.1947,100.2461,161884.0
2019-11-25 09:30:00,117.79,118.14,117.71,118.14,70549.0,100.9143,101.2142,100.8458,101.2142,70549.0
2019-11-25 09:35:00,118.11,118.22,117.98,118.22,40334.0,101.1885,101.2827,101.0771,101.2827,40334.0
2019-11-25 09:40:00,118.2,118.43,118.19,118.25,34063.0,101.2656,101.4627,101.257,101.3084,34063.0
2019-11-25 09:45:00,118.27,118.39,118.15,118.27,40146.0,101.3256,101.4284,101.2228,101.3256,40146.0
2019-11-25 09:50:00,118.27,118.42,118.19,118.32,24179.0,101.3256,101.4541,101.257,101.3684,24179.0
2019-11-25 09:55:00,118.32,118.36,118.11,118.28,26193.0,101.3684,101.4027,101.1885,101.3341,26193.0
2019-11-25 10:00:00,118.25,118.25,118.0,118.0,25841.0,101.3084,101.3084,101.0943,101.0943,25841.0
2019-11-25 10:05:00,118.0,118.22,118.0,118.16,21775.0,101.0943,101.2827,101.0943,101.2313,21775.0
2019-11-25 10:10:00,118.18,118.42,118.17,118.31,75542.0,101.2485,101.4541,101.2399,101.3598,75542.0
2019-11-25 10:15:00,118.31,118.48,118.31,118.4,31427.0,101.3598,101.5055,101.3598,101.437,31427.0
2019-11-25 10:20:00,118.39,118.62,118.37,118.6,28466.0,101.4284,101.6254,101.4113,101.6083,28466.0
2019-11-25 10:25:00,118.59,118.61,118.49,118.56,28180.0,101.5997,101.6169,101.5141,101.574,28180.0
2019-11-25 10:30:00,118.57,118.75,118.55,118.66,44122.0,101.5826,101.7368,101.5655,101.6597,44122.0
2019-11-25 10:35:00,118.65,118.77,118.6,118.73,58873.0,101.6511,101.7539,101.6083,101.7197,58873.0
2019-11-25 10:40:00,118.72,118.82,118.69,118.79,27204.0,101.7111,101.7968,101.6854,101.7711,27204.0
2019-11-25 10:45:00,118.8,118.81,118.64,118.65,29684.0,101.7796,101.7882,101.6426,101.6511,29684.0
2019-11-25 10:50:00,118.66,118.78,118.58,118.76,25813.0,101.6597,101.7625,101.5912,101.7454,25813.0
2019-11-25 10:55:00,118.77,118.8,118.69,118.74,14576.0,101.7539,101.7796,101.6854,101.7282,14576.0
2019-11-25 11:00:00,118.75,118.88,118.73,118.85,28323.0,101.7368,101.8482,101.7197,101.8225,28323.0
2019-11-25 11:05:00,118.86,118.89,118.66,118.7,28096.0,101.831,101.8568,101.6597,101.694,28096.0
2019-11-25 11:10:00,118.69,118.89,118.69,118.87,22271.0,101.6854,101.8568,101.6854,101.8396,22271.0
2019-11-25 11:15:00,118.87,118.87,118.6,118.65,28943.0,101.8396,101.8396,101.6083,101.6511,28943.0
2019-11-25 11:20:00,118.64,118.79,118.64,118.75,17377.0,101.6426,101.7711,101.6426,101.7368,17377.0
2019-11-25 11:25:00,118.75,118.83,118.66,118.83,24661.0,101.7368,101.8053,101.6597,101.8053,24661.0
2019-11-25 11:30:00,118.83,118.87,118.8,118.87,28627.0,101.8053,101.8396,101.7796,101.8396,28627.0
2019-11-25 11:35:00,118.88,118.92,118.88,118.89,14278.0,101.8482,101.8825,101.8482,101.8568,14278.0
2019-11-25 11:40:00,118.88,119.02,118.88,119.02,69369.0,101.8482,101.9681,101.8482,101.9681,69369.0
2019-11-25 11:45:00,119.02,119.08,119.0,119.02,17396.0,101.9681,102.0195,101.951,101.9681,17396.0
2019-11-25 11:50:00,119.01,119.04,118.98,119.03,15234.0,101.9596,101.9853,101.9339,101.9767,15234.0
2019-11-25 11:55:00,119.02,119.07,118.95,119.07,21507.0,101.9681,102.011,101.9082,102.011,21507.0
2019-11-25 12:00:00,119.07,119.09,118.95,118.97,20230.0,102.011,102.0281,101.9082,101.9253,20230.0
2019-11-25 12:05:00,118.97,118.98,118.91,118.96,13482.0,101.9253,101.9339,101.8739,101.9167,13482.0
2019-11-25 12:10:00,118.96,119.0,118.96,118.99,19335.0,101.9167,101.951,101.9167,101.9424,19335.0
2019-11-25 12:15:00,118.98,119.01,118.88,118.88,22137.0,101.9339,101.9596,101.8482,101.8482,22137.0
2019-11-25 12:20:00,118.9,119.07,118.88,119.0,36564.0,101.8653,102.011,101.8482,101.951,36564.0
2019-11-25 12:25:00,119.01,119.04,118.94,118.95,20818.0,101.9596,101.9853,101.8996,101.9082,20818.0
2019-11-25 12:30:00,118.95,119.05,118.93,119.01,16714.0,101.9082,101.9938,101.891,101.9596,16714.0
2019-11-25 12:35:00,119.02,119.02,118.91,118.92,26880.0,101.9681,101.9681,101.8739,101.8825,26880.0
2019-11-25 12:40:00,118.92,118.92,118.84,118.86,23633.0,101.8825,101.8825,101.8139,101.831,23633.0
2019-11-25 12:45:00,118.87,118.94,118.87,118.93,13178.0,101.8396,101.8996,101.8396,101.891,13178.0
2019-11-25 12:50:00,118.93,119.01,118.92,119.0,20693.0,101.891,101.9596,101.8825,101.951,20693.0
2019-11-25 12:55:00,118.99,119.12,118.98,119.1,24890.0,101.9424,102.0538,101.9339,102.0367,24890.0
2019-11-25 13:00:00,119.11,119.23,119.11,119.2,46353.0,102.0452,102.148,102.0452,102.1223,46353.0
2019-11-25 13:05:00,119.21,119.28,119.17,119.17,22434.0,102.1309,102.1909,102.0966,102.0966,22434.0
2019-11-25 13:10:00,119.19,119.28,119.16,119.25,28963.0,102.1138,102.1909,102.0881,102.1652,28963.0
2019-11-25 13:15:00,119.24,119.47,119.24,119.43,42889.0,102.1566,102.3537,102.1566,102.3194,42889.0
2019-11-25 13:20:00,119.44,119.46,119.35,119.41,19740.0,102.328,102.3451,102.2508,102.3023,19740.0
2019-11-25 13:25:00,119.4,119.41,119.21,119.22,28656.0,102.2937,102.3023,102.1309,102.1395,28656.0
2019-11-25 13:30:00,119.21,119.25,119.17,119.22,12009.0,102.1309,102.1652,102.0966,102.1395,12009.0
2019-11-25 13:35:00,119.22,119.27,119.21,119.25,12876.0,102.1395,102.1823,102.1309,102.1652,12876.0
2019-11-25 13:40:00,119.25,119.31,119.24,119.27,10255.0,102.1652,102.2166,102.1566,102.1823,10255.0
2019-11-25 13:45:00,119.27,119.37,119.24,119.32,23016.0,102.1823,102.268,102.1566,102.2251,23016.0
2019-11-25 13:50:00,119.31,119.32,119.18,119.18,27159.0,102.2166,102.2251,102.1052,102.1052,27159.0
2019-11-25 13:55:00,119.17,119.23,119.13,119.2,21726.0,102.0966,102.148,102.0624,102.1223,21726.0
2019-11-25 14:00:00,119.2,119.2,119.14,119.17,25765.0,102.1223,102.1223,102.0709,102.0966,25765.0
2019-11-25 14:05:00,119.16,119.17,119.02,119.03,18040.0,102.0881,102.0966,101.9681,101.9767,18040.0
2019-11-25 14:10:00,119.02,119.06,119.0,119.06,20068.0,101.9681,102.0024,101.951,102.0024,20068.0
2019-11-25 14:15:00,119.05,119.07,118.89,118.97,48541.0,101.9938,102.011,101.8568,101.9253,48541.0
2019-11-25 14:20:00,118.98,118.98,118.94,118.95,14314.0,101.9339,101.9339,101.8996,101.9082,14314.0
2019-11-25 14:25:00,118.95,118.96,118.85,118.87,18840.0,101.9082,101.9167,101.8225,101.8396,18840.0
2019-11-25 14:30:00,118.87,118.88,118.81,118.83,27600.0,101.8396,101.8482,101.7882,101.8053,27600.0
2019-11-25 14:35:00,118.83,118.96,118.79,118.89,39407.0,101.8053,101.9167,101.7711,101.8568,39407.0
2019-11-25 14:40:00,118.89,118.91,118.84,118.89,15002.0,101.8568,101.8739,101.8139,101.8568,15002.0
2019-11-25 14:45:00,118.89,118.94,118.85,118.94,14050.0,101.8568,101.8996,101.8225,101.8996,14050.0
2019-11-25 14:50:00,118.94,119.02,118.92,118.96,12601.0,101.8996,101.9681,101.8825,101.9167,12601.0
2019-11-25 14:55:00,118.96,119.02,118.95,118.99,26486.0,101.9167,101.9681,101.9082,101.9424,26486.0
2019-11-25 15:00:00,119.0,119.03,118.98,119.0,18020.0,101.951,101.9767,101.9339,101.951,18020.0
2019-11-25 15:05:00,119.0,119.01,118.98,118.99,29296.0,101.951,101.9596,101.9339,101.9424,29296.0
2019-11-25 15:10:00,118.99,118.99,118.89,118.9,16329.0,101.9424,101.9424,101.8568,101.8653,16329.0
2019-11-25 15:15:00,118.89,118.9,118.82,118.84,39105.0,101.8568,101.8653,101.7968,101.8139,39105.0
2019-11-25 15:20:00,118.84,119.02,118.82,119.01,53559.0,101.8139,101.9681,101.7968,101.9596,53559.0
2019-11-25 15:25:00,119.0,119.06,118.99,119.06,22185.0,101.951,102.0024,101.9424,102.0024,22185.0
2019-11-25 15:30:00,119.08,119.09,118.97,118.98,30665.0,102.0195,102.0281,101.9253,101.9339,30665.0
2019-11-25 15:35:00,118.98,119.01,118.96,119.01,32232.0,101.9339,101.9596,101.9167,101.9596,32232.0
2019-11-25 15:40:00,119.01,119.05,118.93,118.95,28031.0,101.9596,101.9938,101.891,101.9082,28031.0
2019-11-25 15:45:00,118.96,119.06,118.92,118.93,41732.0,101.9167,102.0024,101.8825,101.891,41732.0
2019-11-25 15:50:00,118.92,119.05,118.87,119.0,61378.0,101.8825,101.9938,101.8396,101.951,61378.0
2019-11-25 15:55:00,119.01,119.04,118.92,119.01,146782.0,101.9596,101.9853,101.8825,101.9596,146782.0
2019-11-26 09:30:00,119.04,119.11,118.5,118.5,385060.0,101.9853,102.0452,101.5226,101.5226,385060.0
2019-11-26 09:35:00,118.47,118.7,118.34,118.69,134034.0,101.4969,101.694,101.3855,101.6854,134034.0
2019-11-26 09:40:00,118.7,118.71,118.01,118.05,27145.0,101.694,101.7025,101.1028,101.1371,27145.0
2019-11-26 09:45:00,118.04,118.31,118.02,118.25,66815.0,101.1285,101.3598,101.1114,101.3084,66815.0
2019-11-26 09:50:00,118.25,118.32,118.1,118.31,36331.0,101.3084,101.3684,101.1799,101.3598,36331.0
2019-11-26 09:55:00,118.34,118.57,118.3,118.57,48585.0,101.3855,101.5826,101.3513,101.5826,48585.0
2019-11-26 10:00:00,118.53,118.55,118.08,118.08,19293.0,101.5483,101.5655,101.1628,101.1628,19293.0
2019-11-26 10:05:00,118.09,118.15,117.89,118.13,27295.0,101.1714,101.2228,101.0,101.2056,27295.0
2019-11-26 10:10:00,118.14,118.26,118.01,118.02,43852.0,101.2142,101.317,101.1028,101.1114,43852.0
2019-11-26 10:15:00,118.0,118.21,117.99,118.21,29182.0,101.0943,101.2742,101.0857,101.2742,29182.0
2019-11-26 10:20:00,118.2,118.51,118.18,118.51,34019.0,101.2656,101.5312,101.2485,101.5312,34019.0
2019-11-26 10:25:00,118.5,118.68,118.44,118.45,319331.0,101.5226,101.6768,101.4712,101.4798,319331.0
2019-11-26 10:30:00,118.45,118.54,118.39,118.46,24090.0,101.4798,101.5569,101.4284,101.4884,24090.0
2019-11-26 10:35:00,118.5,118.5,118.23,118.28,11637.0,101.5226,101.5226,101.2913,101.3341,11637.0
2019-11-26 10:40:00,118.27,118.61,118.27,118.55,29538.0,101.3256,101.6169,101.3256,101.5655,29538.0
2019-11-26 10:45:00,118.53,118.54,118.44,118.44,16122.0,101.5483,101.5569,101.4712,101.4712,16122.0
2019-11-26 10:50:00,118.44,118.67,118.4,118.56,125445.0,101.4712,101.6683,101.437,101.574,125445.0
2019-11-26 10:55:00,118.56,118.58,118.47,118.49,8251.0,101.574,101.5912,101.4969,101.5141,8251.0
2019-11-26 11:00:00,118.48,118.66,118.45,118.47,20935.0,101.5055,101.6597,101.4798,101.4969,20935.0
2019-11-26 11:05:00,118.51,118.68,118.48,118.53,11934.0,101.5312,101.6768,101.5055,101.5483,11934.0
2019-11-26 11:10:00,118.61,118.77,118.58,118.72,20735.0,101.6169,101.7539,101.5912,101.7111,20735.0
2019-11-26 11:15:00,118.72,118.78,118.62,118.64,14349.0,101.7111,101.7625,101.6254,101.6426,14349.0
2019-11-26 11:20:00,118.64,118.68,118.55,118.55,16735.0,101.6426,101.6768,101.5655,101.5655,16735.0
2019-11-26 11:25:00,118.52,118.52,118.39,118.44,7157.0,101.5398,101.5398,101.4284,101.4712,7157.0
2019-11-26 11:30:00,118.44,118.45,118.3,118.31,13474.0,101.4712,101.4798,101.3513,101.3598,13474.0
2019-11-26 11:35:00,118.33,118.5,118.25,118.48,23545.0,101.377,101.5226,101.3084,101.5055,23545.0
2019-11-26 11:40:00,118.45,118.45,118.38,118.42,9035.0,101.4798,101.4798,101.4198,101.4541,9035.0
2019-11-26 11:45:00,118.4,118.57,118.36,118.54,24402.0,101.437,101.5826,101.4027,101.5569,24402.0
2019-11-26 11:50:00,118.54,118.56,118.48,118.54,7283.0,101.5569,101.574,101.5055,101.5569,7283.0
2019-11-26 11:55:00,118.53,118.61,118.48,118.59,13227.0,101.5483,101.6169,101.5055,101.5997,13227.0
2019-11-26 12:00:00,118.6,118.6,118.29,118.38,15460.0,101.6083,101.6083,101.3427,101.4198,15460.0
2019-11-26 12:05:00,118.39,118.55,118.39,118.52,11704.0,101.4284,101.5655,101.4284,101.5398,11704.0
2019-11-26 12:10:00,118.55,118.6,118.5,118.58,10892.0,101.5655,101.6083,101.5226,101.5912,10892.0
2019-11-26 12:15:00,118.56,118.57,118.51,118.56,12291.0,101.574,101.5826,101.5312,101.574,12291.0
2019-11-26 12:20:00,118.59,118.6,118.48,118.5,9781.0,101.5997,101.6083,101.5055,101.5226,9781.0
2019-11-26 12:25:00,118.49,118.55,118.47,118.54,7153.0,101.5141,101.5655,101.4969,101.5569,7153.0
2019-11-26 12:30:00,118.54,118.91,118.53,118.86,272705.0,101.5569,101.8739,101.5483,101.831,272705.0
2019-11-26 12:35:00,118.85,118.85,118.75,118.78,31329.0,101.8225,101.8225,101.7368,101.7625,31329.0
2019-11-26 12:40:00,118.8,118.87,118.77,118.78,15454.0,101.7796,101.8396,101.7539,101.7625,15454.0
2019-11-26 12:45:00,118.79,118.92,118.75,118.78,13754.0,101.7711,101.8825,101.7368,101.7625,13754.0
2019-11-26 12:50:00,118.8,118.85,118.77,118.84,10074.0,101.7796,101.8225,101.7539,101.8139,10074.0
2019-11-26 12:55:00,118.85,118.85,118.71,118.77,12668.0,101.8225,101.8225,101.7025,101.7539,12668.0
2019-11-26 13:00:00,118.75,118.8,118.74,118.75,13105.0,101.7368,101.7796,101.7282,101.7368,13105.0
2019-11-26 13:05:00,118.77,118.77,118.67,118.72,19327.0,101.7539,101.7539,101.6683,101.7111,19327.0
2019-11-26 13:10:00,118.72,118.78,118.67,118.75,30642.0,101.7111,101.7625,101.6683,101.7368,30642.0
2019-11-26 13:15:00,118.75,118.78,118.7,118.73,32990.0,101.7368,101.7625,101.694,101.7197,32990.0
2019-11-26 13:20:00,118.72,118.79,118.62,118.65,17921.0,101.7111,101.7711,101.6254,101.6511,17921.0
2019-11-26 13:25:00,118.63,118.66,118.58,118.61,12759.0,101.634,101.6597,101.5912,101.6169,12759.0
2019-11-26 13:30:00,118.62,118.87,118.61,118.72,371189.0,101.6254,101.8396,101.6169,101.7111,371189.0
2019-11-26 13:35:00,118.73,118.88,118.73,118.88,12729.0,101.7197,101.8482,101.7197,101.8482,12729.0
2019-11-26 13:40:00,118.87,119.03,118.87,119.03,24043.0,101.8396,101.9767,101.8396,101.9767,24043.0
2019-11-26 13:45:00,119.02,119.14,119.01,119.04,39695.0,101.9681,102.0709,101.9596,101.9853,39695.0
2019-11-26 13:50:00,119.06,119.08,119.0,119.06,17901.0,102.0024,102.0195,101.951,102.0024,17901.0
2019-11-26 13:55:00,119.07,119.11,119.01,119.04,57650.0,102.011,102.0452,101.9596,101.9853,57650.0
2019-11-26 14:00:00,119.03,119.32,119.03,119.24,84901.0,101.9767,102.2251,101.9767,102.1566,84901.0
2019-11-26 14:05:00,119.24,119.35,119.19,119.32,31443.0,102.1566,102.2508,102.1138,102.2251,31443.0
2019-11-26 14:10:00,119.33,119.43,119.3,119.38,39990.0,102.2337,102.3194,102.208,102.2765,39990.0
2019-11-26 14:15:00,119.39,119.5,119.38,119.42,78593.0,102.2851,102.3794,102.2765,102.3108,78593.0
2019-11-26 14:20:00,119.41,119.41,119.31,119.36,24029.0,102.3023,102.3023,102.2166,102.2594,24029.0
2019-11-26 14:25:00,119.37,119.42,119.35,119.38,28560.0,102.268,102.3108,102.2508,102.2765,28560.0
2019-11-26 14:30:00,119.38,119.39,119.28,119.3,97421.0,102.2765,102.2851,102.1909,102.208,97421.0
2019-11-26 14:35:00,119.3,119.38,119.27,119.32,32757.0,102.208,102.2765,102.1823,102.2251,32757.0
2019-11-26 14:40:00,119.32,119.43,119.3,119.34,72721.0,102.2251,102.3194,102.208,102.2423,72721.0
2019-11-26 14:45:00,119.34,119.49,119.34,119.42,48107.0,102.2423,102.3708,102.2423,102.3108,48107.0
2019-11-26 14:50:00,119.42,119.49,119.41,119.43,36193.0,102.3108,102.3708,102.3023,102.3194,36193.0
2019-11-26 14:55:00,119.43,119.48,119.39,119.45,42745.0,102.3194,102.3622,102.2851,102.3365,42745.0
2019-11-26 15:00:00,119.44,119.46,119.38,119.44,27378.0,102.328,102.3451,102.2765,102.328,27378.0
2019-11-26 15:05:00,119.45,119.45,119.36,119.43,71743.0,102.3365,102.3365,102.2594,102.3194,71743.0
2019-11-26 15:10:00,119.43,119.48,119.34,119.39,50698.0,102.3194,102.3622,102.2423,102.2851,50698.0
2019-11-26 15:15:00,119.39,119.42,119.28,119.36,51341.0,102.2851,102.3108,102.1909,102.2594,51341.0
2019-11-26 15:20:00,119.35,119.35,119.16,119.18,37594.0,102.2508,102.2508,102.0881,102.1052,37594.0
2019-11-26 15:25:00,119.19,119.28,119.14,119.22,42011.0,102.1138,102.1909,102.0709,102.1395,42011.0
2019-11-26 15:30:00,119.23,119.27,119.16,119.22,51302.0,102.148,102.1823,102.0881,102.1395,51302.0
2019-11-26 15:35:00,119.22,119.27,119.16,119.22,71379.0,102.1395,102.1823,102.0881,102.1395,71379.0
2019-11-26 15:40:00,119.23,119.24,119.02,119.03,83590.0,102.148,102.1566,101.9681,101.9767,83590.0
2019-11-26 15:45:00,119.03,119.09,119.0,119.02,70848.0,101.9767,102.0281,101.951,101.9681,70848.0
2019-11-26 15:50:00,119.02,119.31,118.81,118.9,214786.0,101.9681,102.2166,101.7882,101.8653,214786.0
2019-11-26 15:55:00,118.91,119.23,118.87,119.21,480490.0,101.8739,102.148,101.8396,102.1309,480490.0
2019-11-27 09:30:00,119.91,120.33,119.5,120.05,145818.0,102.7306,103.0904,102.3794,102.8506,145818.0
2019-11-27 09:35:00,120.1,120.35,120.07,120.13,72866.0,102.8934,103.1076,102.8677,102.9191,72866.0
2019-11-27 09:40:00,120.11,120.13,119.73,120.03,27575.0,102.902,102.9191,102.5764,102.8334,27575.0
2019-11-27 09:45:00,120.04,120.09,119.85,119.99,31336.0,102.842,102.8848,102.6792,102.7992,31336.0
2019-11-27 09:50:00,120.01,120.35,120.0,120.31,31584.0,102.8163,103.1076,102.8077,103.0733,31584.0
2019-11-27 09:55:00,120.33,120.54,120.2,120.54,25098.0,103.0904,103.2704,102.9791,103.2704,25098.0
2019-11-27 10:00:00,120.51,120.54,120.1,120.32,74192.0,103.2447,103.2704,102.8934,103.0819,74192.0
2019-11-27 10:05:00,120.31,120.34,120.27,120.32,21283.0,103.0733,103.099,103.039,103.0819,21283.0
2019-11-27 10:10:00,120.36,120.53,120.34,120.45,19773.0,103.1161,103.2618,103.099,103.1933,19773.0
2019-11-27 10:15:00,120.44,120.6,120.43,120.6,41364.0,103.1847,103.3218,103.1761,103.3218,41364.0
2019-11-27 10:20:00,120.57,120.61,120.36,120.44,19581.0,103.2961,103.3303,103.1161,103.1847,19581.0
2019-11-27 10:25:00,120.44,120.59,120.41,120.56,22703.0,103.1847,103.3132,103.159,103.2875,22703.0
2019-11-27 10:30:00,120.54,120.7,120.45,120.45,22333.0,103.2704,103.4074,103.1933,103.1933,22333.0
2019-11-27 10:35:00,120.48,120.61,120.46,120.6,10125.0,103.219,103.3303,103.2018,103.3218,10125.0
2019-11-27 10:40:00,120.6,120.62,120.48,120.49,61337.0,103.3218,103.3389,103.219,103.2275,61337.0
2019-11-27 10:45:00,120.49,120.56,120.4,120.56,25075.0,103.2275,103.2875,103.1504,103.2875,25075.0
2019-11-27 10:50:00,120.59,120.86,120.57,120.82,30630.0,103.3132,103.5445,103.2961,103.5102,30630.0
2019-11-27 10:55:00,120.82,120.89,120.75,120.83,20516.0,103.5102,103.5702,103.4503,103.5188,20516.0
2019-11-27 11:00:00,120.84,120.88,120.62,120.63,16640.0,103.5274,103.5616,103.3389,103.3475,16640.0
2019-11-27 11:05:00,120.61,120.8,120.61,120.8,30588.0,103.3303,103.4931,103.3303,103.4931,30588.0
2019-11-27 11:10:00,120.79,120.9,120.7,120.72,47035.0,103.4845,103.5788,103.4074,103.4246,47035.0
2019-11-27 11:15:00,120.72,120.86,120.71,120.85,30046.0,103.4246,103.5445,103.416,103.5359,30046.0
2019-11-27 11:20:00,120.85,120.91,120.79,120.89,20892.0,103.5359,103.5873,103.4845,103.5702,20892.0
2019-11-27 11:25:00,120.88,120.95,120.85,120.94,25529.0,103.5616,103.6216,103.5359,103.613,25529.0
2019-11-27 11:30:00,120.95,121.04,120.94,121.01,55855.0,103.6216,103.6987,103.613,103.673,55855.0
2019-11-27 11:35:00,120.99,121.09,120.96,121.08,20697.0,103.6559,103.7416,103.6302,103.733,20697.0
2019-11-27 11:40:00,121.07,121.12,121.03,121.12,13515.0,103.7244,103.7673,103.6902,103.7673,13515.0
2019-11-27 11:45:00,121.14,121.14,120.99,121.06,20833.0,103.7844,103.7844,103.6559,103.7159,20833.0
2019-11-27 11:50:00,121.06,121.09,120.97,120.98,17281.0,103.7159,103.7416,103.6388,103.6473,17281.0
2019-11-27 11:55:00,120.98,121.11,120.97,121.11,17397.0,103.6473,103.7587,103.6388,103.7587,17397.0
2019-11-27 12:00:00,121.11,121.18,121.01,121.04,45915.0,103.7587,103.8187,103.673,103.6987,45915.0
2019-11-27 12:05:00,121.05,121.09,120.98,121.01,34388.0,103.7073,103.7416,103.6473,103.673,34388.0
2019-11-27 12:10:00,121.02,121.08,120.84,121.07,29031.0,103.6816,103.733,103.5274,103.7244,29031.0
2019-11-27 12:15:00,121.06,121.09,120.92,120.95,15627.0,103.7159,103.7416,103.5959,103.6216,15627.0
2019-11-27 12:20:00,120.98,121.05,120.94,121.02,20767.0,103.6473,103.7073,103.613,103.6816,20767.0
2019-11-27 12:25:00,121.01,121.07,120.98,121.01,12185.0,103.673,103.7244,103.6473,103.673,12185.0
2019-11-27 12:30:00,121.02,121.03,120.96,121.0,24833.0,103.6816,103.6902,103.6302,103.6645,24833.0
2019-11-27 12:35:00,120.99,121.07,120.97,121.05,13443.0,103.6559,103.7244,103.6388,103.7073,13443.0
2019-11-27 12:40:00,121.05,121.13,121.04,121.1,13015.0,103.7073,103.7758,103.6987,103.7501,13015.0
2019-11-27 12:45:00,121.1,121.15,121.1,121.15,12710.0,103.7501,103.793,103.7501,103.793,12710.0
2019-11-27 12:50:00,121.14,121.2,121.0,121.17,36707.0,103.7844,103.8358,103.6645,103.8101,36707.0
2019-11-27 12:55:00,121.18,121.22,121.1,121.14,12733.0,103.8187,103.8529,103.7501,103.7844,12733.0
2019-11-27 13:00:00,121.16,121.16,121.02,121.06,20900.0,103.8015,103.8015,103.6816,103.7159,20900.0
2019-11-27 13:05:00,121.07,121.16,121.05,121.14,13994.0,103.7244,103.8015,103.7073,103.7844,13994.0
2019-11-27 13:10:00,121.14,121.25,121.07,121.22,30534.0,103.7844,103.8786,103.7244,103.8529,30534.0
2019-11-27 13:15:00,121.21,121.25,121.16,121.25,40721.0,103.8444,103.8786,103.8015,103.8786,40721.0
2019-11-27 13:20:00,121.23,121.27,121.2,121.26,19936.0,103.8615,103.8958,103.8358,103.8872,19936.0
2019-11-27 13:25:00,121.27,121.3,121.25,121.26,11318.0,103.8958,103.9215,103.8786,103.8872,11318.0
2019-11-27 13:30:00,121.27,121.27,121.2,121.21,13610.0,103.8958,103.8958,103.8358,103.8444,13610.0
2019-11-27 13:35:00,121.21,121.33,121.21,121.3,18739.0,103.8444,103.9472,103.8444,103.9215,18739.0
2019-11-27 13:40:00,121.3,121.32,121.15,121.17,17559.0,103.9215,103.9386,103.793,103.8101,17559.0
2019-11-27 13:45:00,121.16,121.22,121.14,121.19,20280.0,103.8015,103.8529,103.7844,103.8272,20280.0
2019-11-27 13:50:00,121.19,121.37,121.18,121.31,57777.0,103.8272,103.9814,103.8187,103.93,57777.0
2019-11-27 13:55:00,121.31,121.37,121.27,121.3,51444.0,103.93,103.9814,103.8958,103.9215,51444.0
2019-11-27 14:00:00,121.29,121.31,121.22,121.27,41404.0,103.9129,103.93,103.8529,103.8958,41404.0
2019-11-27 14:05:00,121.27,121.3,121.26,121.28,16860.0,103.8958,103.9215,103.8872,103.9043,16860.0
2019-11-27 14:10:00,121.29,121.32,121.26,121.29,11917.0,103.9129,103.9386,103.8872,103.9129,11917.0
2019-11-27 14:15:00,121.27,121.33,121.25,121.32,39060.0,103.8958,103.9472,103.8786,103.9386,39060.0
2019-11-27 14:20:00,121.32,121.32,121.28,121.29,18093.0,103.9386,103.9386,103.9043,103.9129,18093.0
2019-11-27 14:25:00,121.3,121.33,121.22,121.31,51130.0,103.9215,103.9472,103.8529,103.93,51130.0
2019-11-27 14:30:00,121.31,121.35,121.29,121.34,51433.0,103.93,103.9643,103.9129,103.9557,51433.0
2019-11-27 14:35:00,121.35,121.36,121.3,121.32,36114.0,103.9643,103.9729,103.9215,103.9386,36114.0
2019-11-27 14:40:00,121.33,121.33,121.29,121.33,17691.0,103.9472,103.9472,103.9129,103.9472,17691.0
2019-11-27 14:45:00,121.34,121.34,121.25,121.3,16300.0,103.9557,103.9557,103.8786,103.9215,16300.0
2019-11-27 14:50:00,121.3,121.32,121.25,121.32,28361.0,103.9215,103.9386,103.8786,103.9386,28361.0
2019-11-27 14:55:00,121.33,121.37,121.32,121.36,20046.0,103.9472,103.9814,103.9386,103.9729,20046.0
2019-11-27 15:00:00,121.36,121.39,121.29,121.38,43225.0,103.9729,103.9986,103.9129,103.99,43225.0
2019-11-27 15:05:00,121.36,121.38,121.33,121.38,18520.0,103.9729,103.99,103.9472,103.99,18520.0
2019-11-27 15:10:00,121.38,121.45,121.37,121.43,21435.0,103.99,104.05,103.9814,104.0328,21435.0
2019-11-27 15:15:00,121.43,121.51,121.43,121.47,39489.0,104.0328,104.1014,104.0328,104.0671,39489.0
2019-11-27 15:20:00,121.46,121.51,121.44,121.47,24633.0,104.0585,104.1014,104.0414,104.0671,24633.0
2019-11-27 15:25:00,121.49,121.52,121.47,121.48,28538.0,104.0843,104.11,104.0671,104.0757,28538.0
2019-11-27 15:30:00,121.48,121.5,121.38,121.4,58650.0,104.0757,104.0928,103.99,104.0071,58650.0
2019-11-27 15:35:00,121.39,121.51,121.35,121.4,191003.0,103.9986,104.1014,103.9643,104.0071,191003.0
2019-11-27 15:40:00,121.4,121.5,121.21,121.28,71666.0,104.0071,104.0928,103.8444,103.9043,71666.0
2019-11-27 15:45:00,121.27,121.49,121.14,121.39,95875.0,103.8958,104.0843,103.7844,103.9986,95875.0
2019-11-27 15:50:00,121.39,121.64,121.37,121.62,174655.0,103.9986,104.2128,103.9814,104.1956,174655.0
2019-11-27 15:55:00,121.62,121.81,121.49,121.81,365705.0,104.1956,104.3584,104.0843,104.3584,365705.0
2019-11-29 09:30:00,121.15,121.45,121.0,121.1,87250.0,103.793,104.05,103.6645,103.7501,87250.0
2019-11-29 09:35:00,121.1,121.45,121.0,121.45,45996.0,103.7501,104.05,103.6645,104.05,45996.0
2019-11-29 09:40:00,121.42,121.42,121.0,121.12,37006.0,104.0243,104.0243,103.6645,103.7673,37006.0
2019-11-29 09:45:00,121.09,121.27,120.99,121.22,56103.0,103.7416,103.8958,103.6559,103.8529,56103.0
2019-11-29 09:50:00,121.26,121.29,121.08,121.29,30172.0,103.8872,103.9129,103.733,103.9129,30172.0
2019-11-29 09:55:00,121.3,121.42,121.3,121.41,38171.0,103.9215,104.0243,103.9215,104.0157,38171.0
2019-11-29 10:00:00,121.4,121.46,121.35,121.4,42158.0,104.0071,104.0585,103.9643,104.0071,42158.0
2019-11-29 10:05:00,121.4,121.44,121.33,121.42,18558.0,104.0071,104.0414,103.9472,104.0243,18558.0
2019-11-29 10:10:00,121.42,121.44,121.37,121.38,20859.0,104.0243,104.0414,103.9814,103.99,20859.0
2019-11-29 10:15:00,121.39,121.46,121.37,121.45,21332.0,103.9986,104.0585,103.9814,104.05,21332.0
2019-11-29 10:20:00,121.45,121.47,121.36,121.43,22670.0,104.05,104.0671,103.9729,104.0328,22670.0
2019-11-29 10:25:00,121.42,121.5,121.35,121.41,20270.0,104.0243,104.0928,103.9643,104.0157,20270.0
2019-11-29 10:30:00,121.4,121.43,121.33,121.39,30689.0,104.0071,104.0328,103.9472,103.9986,30689.0
2019-11-29 10:35:00,121.39,121.56,121.39,121.56,17527.0,103.9986,104.1442,103.9986,104.1442,17527.0
2019-11-29 10:40:00,121.57,121.62,121.46,121.5,24425.0,104.1528,104.1956,104.0585,104.0928,24425.0
2019-11-29 10:45:00,121.49,121.55,121.4,121.52,21849.0,104.0843,104.1357,104.0071,104.11,21849.0
2019-11-29 10:50:00,121.52,121.57,121.48,121.55,20685.0,104.11,104.1528,104.0757,104.1357,20685.0
2019-11-29 10:55:00,121.56,121.64,121.55,121.58,31906.0,104.1442,104.2128,104.1357,104.1614,31906.0
2019-11-29 11:00:00,121.57,121.57,121.48,121.51,34449.0,104.1528,104.1528,104.0757,104.1014,34449.0
2019-11-29 11:05:00,121.5,121.58,121.49,121.58,21391.0,104.0928,104.1614,104.0843,104.1614,21391.0
2019-11-29 11:10:00,121.58,121.61,121.42,121.48,34057.0,104.1614,104.1871,104.0243,104.0757,34057.0
2019-11-29 11:15:00,121.48,121.54,121.39,121.42,35948.0,104.0757,104.1271,103.9986,104.0243,35948.0
2019-11-29 11:20:00,121.41,121.49,121.38,121.49,25039.0,104.0157,104.0843,103.99,104.0843,25039.0
2019-11-29 11:25:00,121.5,121.51,121.27,121.36,140465.0,104.0928,104.1014,103.8958,103.9729,140465.0
2019-11-29 11:30:00,121.35,121.44,121.25,121.26,76807.0,103.9643,104.0414,103.8786,103.8872,76807.0
2019-11-29 11:35:00,121.25,121.33,121.2,121.32,86150.0,103.8786,103.9472,103.8358,103.9386,86150.0
2019-11-29 11:40:00,121.33,121.37,121.14,121.15,61634.0,103.9472,103.9814,103.7844,103.793,61634.0
2019-11-29 11:45:00,121.15,121.27,121.09,121.27,26475.0,103.793,103.8958,103.7416,103.8958,26475.0
2019-11-29 11:50:00,121.26,121.26,121.03,121.04,107775.0,103.8872,103.8872,103.6902,103.6987,107775.0
2019-11-29 11:55:00,121.01,121.07,120.89,120.91,46117.0,103.673,103.7244,103.5702,103.5873,46117.0
2019-11-29 12:00:00,120.92,120.93,120.59,120.62,58100.0,103.5959,103.6045,103.3132,103.3389,58100.0
2019-11-29 12:05:00,120.62,120.86,120.62,120.86,42695.0,103.3389,103.5445,103.3389,103.5445,42695.0
2019-11-29 12:10:00,120.85,120.9,120.68,120.68,84968.0,103.5359,103.5788,103.3903,103.3903,84968.0
2019-11-29 12:15:00,120.7,120.7,120.38,120.43,29187.0,103.4074,103.4074,103.1333,103.1761,29187.0
2019-11-29 12:20:00,120.42,120.55,120.42,120.48,57298.0,103.1675,103.2789,103.1675,103.219,57298.0
2019-11-29 12:25:00,120.47,120.59,120.4,120.4,57098.0,103.2104,103.3132,103.1504,103.1504,57098.0
2019-11-29 12:30:00,120.4,120.46,120.28,120.3,29251.0,103.1504,103.2018,103.0476,103.0647,29251.0
2019-11-29 12:35:00,120.31,120.42,120.27,120.27,31629.0,103.0733,103.1675,103.039,103.039,31629.0
2019-11-29 12:40:00,120.25,120.31,120.18,120.31,38853.0,103.0219,103.0733,102.9619,103.0733,38853.0
2019-11-29 12:45:00,120.3,120.79,120.3,120.59,55976.0,103.0647,103.4845,103.0647,103.3132,55976.0
2019-11-29 12:50:00,120.5,120.56,120.17,120.17,131337.0,103.2361,103.2875,102.9534,102.9534,131337.0
2019-11-29 12:55:00,120.22,120.31,119.99,120.16,351834.0,102.9962,103.0733,102.7992,102.9448,351834.0
2019-12-02 09:30:00,120.32,120.32,119.55,119.82,133184.0,103.0819,103.0819,102.4222,102.6535,133184.0
2019-12-02 09:35:00,119.84,119.84,119.11,119.19,43680.0,102.6706,102.6706,102.0452,102.1138,43680.0
2019-12-02 09:40:00,119.09,119.44,118.91,119.2,34217.0,102.0281,102.328,101.8739,102.1223,34217.0
2019-12-02 09:45:00,119.17,119.28,119.06,119.1,34460.0,102.0966,102.1909,102.0024,102.0367,34460.0
2019-12-02 09:50:00,119.06,119.34,119.01,119.27,21319.0,102.0024,102.2423,101.9596,102.1823,21319.0
2019-12-02 09:55:00,119.29,119.31,119.11,119.11,23087.0,102.1994,102.2166,102.0452,102.0452,23087.0
2019-12-02 10:00:00,119.1,119.1,118.22,118.31,88025.0,102.0367,102.0367,101.2827,101.3598,88025.0
2019-12-02 10:05:00,118.31,118.31,118.02,118.18,88329.0,101.3598,101.3598,101.1114,101.2485,88329.0
2019-12-02 10:10:00,118.17,118.67,118.07,118.67,25509.0,101.2399,101.6683,101.1542,101.6683,25509.0
2019-12-02 10:15:00,118.74,118.75,118.45,118.47,28638.0,101.7282,101.7368,101.4798,101.4969,28638.0
2019-12-02 10:20:00,118.48,118.54,118.21,118.21,29489.0,101.5055,101.5569,101.2742,101.2742,29489.0
2019-12-02 10:25:00,118.23,118.52,118.21,118.48,29604.0,101.2913,101.5398,101.2742,101.5055,29604.0
2019-12-02 10:30:00,118.48,118.48,118.17,118.3,70100.0,101.5055,101.5055,101.2399,101.3513,70100.0
2019-12-02 10:35:00,118.28,118.43,117.91,118.38,51750.0,101.3341,101.4627,101.0172,101.4198,51750.0
2019-12-02 10:40:00,118.39,118.76,118.38,118.72,18229.0,101.4284,101.7454,101.4198,101.7111,18229.0
2019-12-02 10:45:00,118.72,118.73,118.37,118.46,14033.0,101.7111,101.7197,101.4113,101.4884,14033.0
2019-12-02 10:50:00,118.46,118.56,118.23,118.33,14112.0,101.4884,101.574,101.2913,101.377,14112.0
2019-12-02 10:55:00,118.33,118.41,118.22,118.33,94871.0,101.377,101.4455,101.2827,101.377,94871.0
2019-12-02 11:00:00,118.34,118.43,118.28,118.31,22659.0,101.3855,101.4627,101.3341,101.3598,22659.0
2019-12-02 11:05:00,118.32,118.4,118.22,118.31,82870.0,101.3684,101.437,101.2827,101.3598,82870.0
2019-12-02 11:10:00,118.29,118.29,118.08,118.2,22509.0,101.3427,101.3427,101.1628,101.2656,22509.0
2019-12-02 11:15:00,118.2,118.38,118.17,118.26,42444.0,101.2656,101.4198,101.2399,101.317,42444.0
2019-12-02 11:20:00,118.28,118.48,118.25,118.45,36925.0,101.3341,101.5055,101.3084,101.4798,36925.0
2019-12-02 11:25:00,118.44,118.52,118.41,118.42,26874.0,101.4712,101.5398,101.4455,101.4541,26874.0
2019-12-02 11:30:00,118.43,118.47,118.23,118.28,34816.0,101.4627,101.4969,101.2913,101.3341,34816.0
2019-12-02 11:35:00,118.3,118.35,118.19,118.23,49894.0,101.3513,101.3941,101.257,101.2913,49894.0
2019-12-02 11:40:00,118.27,118.35,118.2,118.32,35909.0,101.3256,101.3941,101.2656,101.3684,35909.0
2019-12-02 11:45:00,118.34,118.67,118.34,118.64,47587.0,101.3855,101.6683,101.3855,101.6426,47587.0
2019-12-02 11:50:00,118.64,118.68,118.47,118.56,19025.0,101.6426,101.6768,101.4969,101.574,19025.0
2019-12-02 11:55:00,118.61,118.76,118.57,118.69,9464.0,101.6169,101.7454,101.5826,101.6854,9464.0
2019-12-02 12:00:00,118.74,118.96,118.74,118.96,8613.0,101.7282,101.9167,101.7282,101.9167,8613.0
2019-12-02 12:05:00,118.98,119.02,118.84,119.0,18383.0,101.9339,101.9681,101.8139,101.951,18383.0
2019-12-02 12:10:00,119.06,119.18,119.04,119.13,22322.0,102.0024,102.1052,101.9853,102.0624,22322.0
2019-12-02 12:15:00,119.13,119.15,118.94,118.99,16251.0,102.0624,102.0795,101.8996,101.9424,16251.0
2019-12-02 12:20:00,119.01,119.09,119.0,119.08,38763.0,101.9596,102.0281,101.951,102.0195,38763.0
2019-12-02 12:25:00,119.09,119.19,118.54,118.82,31987.0,102.0281,102.1138,101.5569,101.7968,31987.0
2019-12-02 12:30:00,118.82,118.82,118.68,118.68,5458.0,101.7968,101.7968,101.6768,101.6768,5458.0
2019-12-02 12:35:00,118.69,118.74,118.57,118.64,9243.0,101.6854,101.7282,101.5826,101.6426,9243.0
2019-12-02 12:40:00,118.64,118.81,118.63,118.77,12169.0,101.6426,101.7882,101.634,101.7539,12169.0
2019-12-02 12:45:00,118.76,118.77,118.57,118.57,9187.0,101.7454,101.7539,101.5826,101.5826,9187.0
2019-12-02 12:50:00,118.57,118.74,118.52,118.73,19086.0,101.5826,101.7282,101.5398,101.7197,19086.0
2019-12-02 12:55:00,118.74,118.82,118.72,118.81,13256.0,101.7282,101.7968,101.7111,101.7882,13256.0
2019-12-02 13:00:00,118.78,118.86,118.73,118.8,9136.0,101.7625,101.831,101.7197,101.7796,9136.0
2019-12-02 13:05:00,118.79,118.96,118.78,118.96,9057.0,101.7711,101.9167,101.7625,101.9167,9057.0
2019-12-02 13:10:00,118.97,119.0,118.91,119.0,11828.0,101.9253,101.951,101.8739,101.951,11828.0
2019-12-02 13:15:00,118.99,119.06,118.97,119.04,16961.0,101.9424,102.0024,101.9253,101.9853,16961.0
2019-12-02 13:20:00,119.03,119.14,119.03,119.12,15125.0,101.9767,102.0709,101.9767,102.0538,15125.0
2019-12-02 13:25:00,119.12,119.17,119.08,119.11,14298.0,102.0538,102.0966,102.0195,102.0452,14298.0
2019-12-02 13:30:00,119.12,119.12,118.97,118.99,13811.0,102.0538,102.0538,101.9253,101.9424,13811.0
2019-12-02 13:35:00,118.98,119.03,118.96,118.97,15124.0,101.9339,101.9767,101.9167,101.9253,15124.0
2019-12-02 13:40:00,118.97,119.05,118.94,119.0,10861.0,101.9253,101.9938,101.8996,101.951,10861.0
2019-12-02 13:45:00,119.01,119.14,118.92,119.12,16725.0,101.9596,102.0709,101.8825,102.0538,16725.0
2019-12-02 13:50:00,119.1,119.16,119.09,119.13,7378.0,102.0367,102.0881,102.0281,102.0624,7378.0
2019-12-02 13:55:00,119.14,119.18,119.01,119.09,13851.0,102.0709,102.1052,101.9596,102.0281,13851.0
2019-12-02 14:00:00,119.11,119.2,119.02,119.04,14546.0,102.0452,102.1223,101.9681,101.9853,14546.0
2019-12-02 14:05:00,119.06,119.12,119.03,119.12,9957.0,102.0024,102.0538,101.9767,102.0538,9957.0
2019-12-02 14:10:00,119.14,119.25,119.12,119.14,14556.0,102.0709,102.1652,102.0538,102.0709,14556.0
2019-12-02 14:15:00,119.15,119.19,119.0,119.03,29922.0,102.0795,102.1138,101.951,101.9767,29922.0
2019-12-02 14:20:00,119.06,119.12,119.03,119.11,34039.0,102.0024,102.0538,101.9767,102.0452,34039.0
2019-12-02 14:25:00,119.12,119.14,119.04,119.14,17297.0,102.0538,102.0709,101.9853,102.0709,17297.0
2019-12-02 14:30:00,119.16,119.17,119.06,119.06,23460.0,102.0881,102.0966,102.0024,102.0024,23460.0
2019-12-02 14:35:00,119.06,119.1,118.99,119.02,48917.0,102.0024,102.0367,101.9424,101.9681,48917.0
2019-12-02 14:40:00,119.01,119.16,119.01,119.15,27288.0,101.9596,102.0881,101.9596,102.0795,27288.0
2019-12-02 14:45:00,119.17,119.26,119.07,119.08,58548.0,102.0966,102.1737,102.011,102.0195,58548.0
2019-12-02 14:50:00,119.08,119.08,118.99,119.01,22993.0,102.0195,102.0195,101.9424,101.9596,22993.0
2019-12-02 14:55:00,119.01,119.1,118.99,119.01,19927.0,101.9596,102.0367,101.9424,101.9596,19927.0
2019-12-02 15:00:00,119.03,119.05,118.94,119.0,17034.0,101.9767,101.9938,101.8996,101.951,17034.0
2019-12-02 15:05:00,119.01,119.04,118.97,119.02,38646.0,101.9596,101.9853,101.9253,101.9681,38646.0
2019-12-02 15:10:00,119.02,119.03,118.92,118.96,49547.0,101.9681,101.9767,101.8825,101.9167,49547.0
2019-12-02 15:15:00,118.96,119.03,118.94,118.97,71067.0,101.9167,101.9767,101.8996,101.9253,71067.0
2019-12-02 15:20:00,118.96,118.96,118.76,118.82,16871.0,101.9167,101.9167,101.7454,101.7968,16871.0
2019-12-02 15:25:00,118.82,118.88,118.76,118.84,17366.0,101.7968,101.8482,101.7454,101.8139,17366.0
2019-12-02 15:30:00,118.84,118.92,118.8,118.92,21685.0,101.8139,101.8825,101.7796,101.8825,21685.0
2019-12-02 15:35:00,118.91,119.06,118.9,118.98,38956.0,101.8739,102.0024,101.8653,101.9339,38956.0
2019-12-02 15:40:00,118.98,119.04,118.96,119.02,33672.0,101.9339,101.9853,101.9167,101.9681,33672.0
2019-12-02 15:45:00,119.03,119.06,118.94,118.95,31133.0,101.9767,102.0024,101.8996,101.9082,31133.0
2019-12-02 15:50:00,118.94,118.98,118.78,118.79,66946.0,101.8996,101.9339,101.7625,101.7711,66946.0
2019-12-02 15:55:00,118.79,118.81,118.63,118.8,231738.0,101.7711,101.7882,101.634,101.7796,231738.0
2019-12-03 09:30:00,117.18,117.49,116.65,117.11,187527.0,100.3917,100.6573,99.9377,100.3318,187527.0
2019-12-03 09:35:00,117.18,117.22,116.49,116.49,60143.0,100.3917,100.426,99.8006,99.8006,60143.0
2019-12-03 09:40:00,116.48,116.64,116.41,116.46,71990.0,99.792,99.9291,99.7321,99.7749,71990.0
2019-12-03 09:45:00,116.42,116.61,116.06,116.21,116373.0,99.7406,99.9034,99.4322,99.5607,116373.0
2019-12-03 09:50:00,116.23,116.59,116.08,116.33,57260.0,99.5778,99.8863,99.4493,99.6635,57260.0
2019-12-03 09:55:00,116.33,116.87,116.23,116.76,73842.0,99.6635,100.1262,99.5778,100.0319,73842.0
2019-12-03 10:00:00,116.77,117.12,116.67,116.9,39503.0,100.0405,100.3403,99.9548,100.1519,39503.0
2019-12-03 10:05:00,116.92,117.04,116.81,116.85,27115.0,100.169,100.2718,100.0748,100.109,27115.0
2019-12-03 10:10:00,116.83,116.92,116.61,116.92,22002.0,100.0919,100.169,99.9034,100.169,22002.0
2019-12-03 10:15:00,116.88,117.38,116.87,117.34,23133.0,100.1347,100.5631,100.1262,100.5288,23133.0
2019-12-03 10:20:00,117.33,117.44,117.16,117.22,17367.0,100.5203,100.6145,100.3746,100.426,17367.0
2019-12-03 10:25:00,117.21,117.22,116.99,117.08,25975.0,100.4174,100.426,100.229,100.3061,25975.0
2019-12-03 10:30:00,117.07,117.38,116.99,117.38,43775.0,100.2975,100.5631,100.229,100.5631,43775.0
2019-12-03 10:35:00,117.35,117.45,117.25,117.45,71280.0,100.5374,100.6231,100.4517,100.6231,71280.0
2019-12-03 10:40:00,117.44,117.53,117.14,117.52,34914.0,100.6145,100.6916,100.3575,100.683,34914.0
2019-12-03 10:45:00,117.53,117.55,116.96,117.0,85850.0,100.6916,100.7087,100.2033,100.2375,85850.0
2019-12-03 10:50:00,116.98,116.98,116.73,116.74,29969.0,100.2204,100.2204,100.0062,100.0148,29969.0
2019-12-03 10:55:00,116.72,116.72,116.45,116.45,30905.0,99.9976,99.9976,99.7663,99.7663,30905.0
2019-12-03 11:00:00,116.48,116.5,116.3,116.37,25151.0,99.792,99.8092,99.6378,99.6978,25151.0
2019-12-03 11:05:00,116.39,116.42,116.29,116.42,17145.0,99.7149,99.7406,99.6293,99.7406,17145.0
2019-12-03 11:10:00,116.43,116.63,116.42,116.63,73268.0,99.7492,99.9205,99.7406,99.9205,73268.0
2019-12-03 11:15:00,116.63,116.78,116.57,116.59,27786.0,99.9205,100.049,99.8691,99.8863,27786.0
2019-12-03 11:20:00,116.61,116.75,116.53,116.59,14545.0,99.9034,100.0233,99.8349,99.8863,14545.0
2019-12-03 11:25:00,116.57,116.61,116.19,116.27,30196.0,99.8691,99.9034,99.5436,99.6121,30196.0
2019-12-03 11:30:00,116.26,116.42,116.17,116.33,63179.0,99.6035,99.7406,99.5264,99.6635,63179.0
2019-12-03 11:35:00,116.36,116.55,116.35,116.46,18254.0,99.6892,99.852,99.6807,99.7749,18254.0
2019-12-03 11:40:00,116.48,116.57,116.45,116.51,18736.0,99.792,99.8691,99.7663,99.8177,18736.0
2019-12-03 11:45:00,116.51,116.79,116.5,116.61,34583.0,99.8177,100.0576,99.8092,99.9034,34583.0
2019-12-03 11:50:00,116.59,116.59,116.38,116.41,18916.0,99.8863,99.8863,99.7064,99.7321,18916.0
2019-12-03 11:55:00,116.39,116.44,116.34,116.38,8681.0,99.7149,99.7578,99.6721,99.7064,8681.0
2019-12-03 12:00:00,116.38,116.38,116.23,116.32,29848.0,99.7064,99.7064,99.5778,99.655,29848.0
2019-12-03 12:05:00,116.31,116.54,116.27,116.49,19181.0,99.6464,99.8434,99.6121,99.8006,19181.0
2019-12-03 12:10:00,116.49,116.49,116.27,116.39,18218.0,99.8006,99.8006,99.6121,99.7149,18218.0
2019-12-03 12:15:00,116.39,116.52,116.39,116.51,27202.0,99.7149,99.8263,99.7149,99.8177,27202.0
2019-12-03 12:20:00,116.51,116.61,116.49,116.61,25486.0,99.8177,99.9034,99.8006,99.9034,25486.0
2019-12-03 12:25:00,116.61,116.68,116.57,116.64,25016.0,99.9034,99.9634,99.8691,99.9291,25016.0
2019-12-03 12:30:00,116.65,116.69,116.6,116.66,17140.0,99.9377,99.9719,99.8948,99.9462,17140.0
2019-12-03 12:35:00,116.64,116.83,116.63,116.77,25986.0,99.9291,100.0919,99.9205,100.0405,25986.0
2019-12-03 12:40:00,116.78,116.78,116.52,116.54,37116.0,100.049,100.049,99.8263,99.8434,37116.0
2019-12-03 12:45:00,116.53,116.54,116.45,116.48,21604.0,99.8349,99.8434,99.7663,99.792,21604.0
2019-12-03 12:50:00,116.48,116.58,116.48,116.49,13986.0,99.792,99.8777,99.792,99.8006,13986.0
2019-12-03 12:55:00,116.5,116.66,116.49,116.65,20907.0,99.8092,99.9462,99.8006,99.9377,20907.0
2019-12-03 13:00:00,116.64,116.82,116.64,116.8,21043.0,99.9291,100.0833,99.9291,100.0662,21043.0
2019-12-03 13:05:00,116.79,116.91,116.78,116.87,17873.0,100.0576,100.1604,100.049,100.1262,17873.0
2019-12-03 13:10:00,116.86,116.99,116.84,116.99,19163.0,100.1176,100.229,100.1005,100.229,19163.0
2019-12-03 13:15:00,116.99,117.03,116.9,116.96,20822.0,100.229,100.2632,100.1519,100.2033,20822.0
2019-12-03 13:20:00,116.96,117.0,116.93,116.93,19248.0,100.2033,100.2375,100.1776,100.1776,19248.0
2019-12-03 13:25:00,116.93,117.18,116.92,117.16,30015.0,100.1776,100.3917,100.169,100.3746,30015.0
2019-12-03 13:30:00,117.15,117.16,117.07,117.13,17700.0,100.366,100.3746,100.2975,100.3489,17700.0
2019-12-03 13:35:00,117.13,117.26,117.12,117.22,25318.0,100.3489,100.4603,100.3403,100.426,25318.0
2019-12-03 13:40:00,117.22,117.31,117.21,117.24,27030.0,100.426,100.5031,100.4174,100.4431,27030.0
2019-12-03 13:45:00,117.25,117.29,117.15,117.2,24700.0,100.4517,100.486,100.366,100.4089,24700.0
2019-12-03 13:50:00,117.2,117.2,117.06,117.14,17523.0,100.4089,100.4089,100.2889,100.3575,17523.0
2019-12-03 13:55:00,117.14,117.27,117.14,117.16,25657.0,100.3575,100.4688,100.3575,100.3746,25657.0
2019-12-03 14:00:00,117.16,117.37,117.16,117.34,30464.0,100.3746,100.5545,100.3746,100.5288,30464.0
2019-12-03 14:05:00,117.34,117.38,117.18,117.21,23063.0,100.5288,100.5631,100.3917,100.4174,23063.0
2019-12-03 14:10:00,117.21,117.25,117.12,117.12,32269.0,100.4174,100.4517,100.3403,100.3403,32269.0
2019-12-03 14:15:00,117.11,117.16,117.05,117.08,19325.0,100.3318,100.3746,100.2804,100.3061,19325.0
2019-12-03 14:20:00,117.08,117.12,117.05,117.07,32252.0,100.3061,100.3403,100.2804,100.2975,32252.0
2019-12-03 14:25:00,117.07,117.18,117.03,117.18,26851.0,100.2975,100.3917,100.2632,100.3917,26851.0
2019-12-03 14:30:00,117.17,117.17,117.02,117.1,22088.0,100.3832,100.3832,100.2547,100.3232,22088.0
2019-12-03 14:35:00,117.11,117.14,117.07,117.12,20169.0,100.3318,100.3575,100.2975,100.3403,20169.0
2019-12-03 14:40:00,117.12,117.25,117.09,117.1,44522.0,100.3403,100.4517,100.3146,100.3232,44522.0
2019-12-03 14:45:00,117.11,117.14,117.01,117.01,20018.0,100.3318,100.3575,100.2461,100.2461,20018.0
2019-12-03 14:50:00,117.02,117.03,116.77,116.79,52528.0,100.2547,100.2632,100.0405,100.0576,52528.0
2019-12-03 14:55:00,116.79,116.99,116.78,116.93,22716.0,100.0576,100.229,100.049,100.1776,22716.0
2019-12-03 15:00:00,116.93,116.97,116.8,116.82,28154.0,100.1776,100.2118,100.0662,100.0833,28154.0
2019-12-03 15:05:00,116.82,116.94,116.81,116.86,20393.0,100.0833,100.1861,100.0748,100.1176,20393.0
2019-12-03 15:10:00,116.85,117.03,116.83,117.01,22218.0,100.109,100.2632,100.0919,100.2461,22218.0
2019-12-03 15:15:00,117.02,117.15,117.01,117.14,26417.0,100.2547,100.366,100.2461,100.3575,26417.0
2019-12-03 15:20:00,117.15,117.45,117.14,117.45,39046.0,100.366,100.6231,100.3575,100.6231,39046.0
2019-12-03 15:25:00,117.45,117.47,117.37,117.44,26528.0,100.6231,100.6402,100.5545,100.6145,26528.0
2019-12-03 15:30:00,117.45,117.59,117.45,117.51,45970.0,100.6231,100.743,100.6231,100.6745,45970.0
2019-12-03 15:35:00,117.51,117.55,117.46,117.5,57199.0,100.6745,100.7087,100.6316,100.6659,57199.0
2019-12-03 15:40:00,117.5,117.5,117.33,117.36,58021.0,100.6659,100.6659,100.5203,100.546,58021.0
2019-12-03 15:45:00,117.36,117.61,117.35,117.59,48529.0,100.546,100.7601,100.5374,100.743,48529.0
2019-12-03 15:50:00,117.59,117.7,117.5,117.67,106964.0,100.743,100.8372,100.6659,100.8115,106964.0
2019-12-03 15:55:00,117.68,117.97,117.6,117.76,452845.0,100.8201,101.0686,100.7516,100.8886,452845.0
2019-12-04 09:30:00,119.98,120.15,119.41,120.12,242384.0,102.7906,102.9362,102.3023,102.9105,242384.0
2019-12-04 09:35:00,120.13,120.75,120.09,120.34,115250.0,102.9191,103.4503,102.8848,103.099,115250.0
2019-12-04 09:40:00,120.31,120.55,120.31,120.4,62517.0,103.0733,103.2789,103.0733,103.1504,62517.0
2019-12-04 09:45:00,120.39,120.99,120.26,120.95,103181.0,103.1418,103.6559,103.0305,103.6216,103181.0
2019-12-04 09:50:00,120.95,121.31,120.93,121.2,65261.0,103.6216,103.93,103.6045,103.8358,65261.0
2019-12-04 09:55:00,121.19,121.47,121.08,121.44,55884.0,103.8272,104.0671,103.733,104.0414,55884.0
2019-12-04 10:00:00,121.41,121.46,120.88,121.04,65387.0,104.0157,104.0585,103.5616,103.6987,65387.0
2019-12-04 10:05:00,121.02,121.15,120.9,120.95,40244.0,103.6816,103.793,103.5788,103.6216,40244.0
2019-12-04 10:10:00,120.94,120.98,120.69,120.71,32025.0,103.613,103.6473,103.3989,103.416,32025.0
2019-12-04 10:15:00,120.71,120.91,120.62,120.89,37365.0,103.416,103.5873,103.3389,103.5702,37365.0
2019-12-04 10:20:00,120.9,121.19,120.89,121.12,63710.0,103.5788,103.8272,103.5702,103.7673,63710.0
2019-12-04 10:25:00,121.12,121.2,121.01,121.06,24629.0,103.7673,103.8358,103.673,103.7159,24629.0
2019-12-04 10:30:00,121.08,121.08,120.93,120.95,27663.0,103.733,103.733,103.6045,103.6216,27663.0
2019-12-04 10:35:00,120.94,120.94,120.65,120.72,14018.0,103.613,103.613,103.3646,103.4246,14018.0
2019-12-04 10:40:00,120.75,120.8,120.69,120.76,23930.0,103.4503,103.4931,103.3989,103.4588,23930.0
2019-12-04 10:45:00,120.75,120.83,120.73,120.76,29074.0,103.4503,103.5188,103.4331,103.4588,29074.0
2019-12-04 10:50:00,120.75,120.83,120.71,120.71,16948.0,103.4503,103.5188,103.416,103.416,16948.0
2019-12-04 10:55:00,120.71,120.72,120.57,120.65,26645.0,103.416,103.4246,103.2961,103.3646,26645.0
2019-12-04 11:00:00,120.65,120.79,120.65,120.79,29936.0,103.3646,103.4845,103.3646,103.4845,29936.0
2019-12-04 11:05:00,120.79,120.82,120.48,120.48,28873.0,103.4845,103.5102,103.219,103.219,28873.0
2019-12-04 11:10:00,120.47,120.48,120.3,120.4,40181.0,103.2104,103.219,103.0647,103.1504,40181.0
2019-12-04 11:15:00,120.41,120.43,120.39,120.42,24389.0,103.159,103.1761,103.1418,103.1675,24389.0
2019-12-04 11:20:00,120.42,120.53,120.39,120.4,44909.0,103.1675,103.2618,103.1418,103.1504,44909.0
2019-12-04 11:25:00,120.4,120.44,120.22,120.42,70699.0,103.1504,103.1847,102.9962,103.1675,70699.0
2019-12-04 11:30:00,120.42,120.53,120.28,120.5,56462.0,103.1675,103.2618,103.0476,103.2361,56462.0
2019-12-04 11:35:00,120.51,120.59,120.47,120.53,29023.0,103.2447,103.3132,103.2104,103.2618,29023.0
2019-12-04 11:40:00,120.53,120.61,120.53,120.54,14460.0,103.2618,103.3303,103.2618,103.2704,14460.0
2019-12-04 11:45:00,120.55,120.62,120.48,120.48,18563.0,103.2789,103.3389,103.219,103.219,18563.0
2019-12-04 11:50:00,120.51,120.51,120.35,120.39,14514.0,103.2447,103.2447,103.1076,103.1418,14514.0
2019-12-04 11:55:00,120.36,120.36,120.18,120.18,8804.0,103.1161,103.1161,102.9619,102.9619,8804.0
2019-12-04 12:00:00,120.18,120.34,120.15,120.32,14846.0,102.9619,103.099,102.9362,103.0819,14846.0
2019-12-04 12:05:00,120.32,120.32,120.14,120.2,14161.0,103.0819,103.0819,102.9277,102.9791,14161.0
2019-12-04 12:10:00,120.18,120.21,120.12,120.2,24176.0,102.9619,102.9876,102.9105,102.9791,24176.0
2019-12-04 12:15:00,120.2,120.2,120.03,120.09,17923.0,102.9791,102.9791,102.8334,102.8848,17923.0
2019-12-04 12:20:00,120.1,120.1,120.0,120.03,14568.0,102.8934,102.8934,102.8077,102.8334,14568.0
2019-12-04 12:25:00,120.02,120.05,120.01,120.02,11667.0,102.8249,102.8506,102.8163,102.8249,11667.0
2019-12-04 12:30:00,120.05,120.07,120.0,120.05,25989.0,102.8506,102.8677,102.8077,102.8506,25989.0
2019-12-04 12:35:00,120.05,120.07,120.0,120.06,20324.0,102.8506,102.8677,102.8077,102.8591,20324.0
2019-12-04 12:40:00,120.05,120.05,120.0,120.03,15679.0,102.8506,102.8506,102.8077,102.8334,15679.0
2019-12-04 12:45:00,120.03,120.21,120.02,120.21,15950.0,102.8334,102.9876,102.8249,102.9876,15950.0
2019-12-04 12:50:00,120.18,120.39,120.17,120.36,21455.0,102.9619,103.1418,102.9534,103.1161,21455.0
2019-12-04 12:55:00,120.37,120.43,120.35,120.42,11025.0,103.1247,103.1761,103.1076,103.1675,11025.0
2019-12-04 13:00:00,120.41,120.41,120.28,120.3,12677.0,103.159,103.159,103.0476,103.0647,12677.0
2019-12-04 13:05:00,120.28,120.3,120.24,120.3,13919.0,103.0476,103.0647,103.0133,103.0647,13919.0
2019-12-04 13:10:00,120.29,120.3,120.12,120.12,10818.0,103.0562,103.0647,102.9105,102.9105,10818.0
2019-12-04 13:15:00,120.13,120.14,120.01,120.06,11858.0,102.9191,102.9277,102.8163,102.8591,11858.0
2019-12-04 13:20:00,120.06,120.07,119.93,120.02,15772.0,102.8591,102.8677,102.7478,102.8249,15772.0
2019-12-04 13:25:00,120.04,120.07,120.0,120.02,15298.0,102.842,102.8677,102.8077,102.8249,15298.0
2019-12-04 13:30:00,120.02,120.05,119.89,119.9,20001.0,102.8249,102.8506,102.7135,102.722,20001.0
2019-12-04 13:35:00,119.9,119.99,119.87,119.88,31678.0,102.722,102.7992,102.6963,102.7049,31678.0
2019-12-04 13:40:00,119.89,120.13,119.85,120.12,24202.0,102.7135,102.9191,102.6792,102.9105,24202.0
2019-12-04 13:45:00,120.12,120.12,119.96,119.98,8238.0,102.9105,102.9105,102.7735,102.7906,8238.0
2019-12-04 13:50:00,119.99,120.02,119.94,120.02,28413.0,102.7992,102.8249,102.7563,102.8249,28413.0
2019-12-04 13:55:00,120.0,120.1,119.98,120.1,14956.0,102.8077,102.8934,102.7906,102.8934,14956.0
2019-12-04 14:00:00,120.1,120.19,120.1,120.15,9999.0,102.8934,102.9705,102.8934,102.9362,9999.0
2019-12-04 14:05:00,120.14,120.17,120.1,120.12,10807.0,102.9277,102.9534,102.8934,102.9105,10807.0
2019-12-04 14:10:00,120.1,120.15,120.1,120.12,10814.0,102.8934,102.9362,102.8934,102.9105,10814.0
2019-12-04 14:15:00,120.13,120.14,120.0,120.05,17656.0,102.9191,102.9277,102.8077,102.8506,17656.0
2019-12-04 14:20:00,120.05,120.17,120.04,120.15,16681.0,102.8506,102.9534,102.842,102.9362,16681.0
2019-12-04 14:25:00,120.13,120.22,120.12,120.22,14315.0,102.9191,102.9962,102.9105,102.9962,14315.0
2019-12-04 14:30:00,120.24,120.31,120.2,120.29,28345.0,103.0133,103.0733,102.9791,103.0562,28345.0
2019-12-04 14:35:00,120.29,120.36,120.2,120.21,14230.0,103.0562,103.1161,102.9791,102.9876,14230.0
2019-12-04 14:40:00,120.2,120.31,120.2,120.3,14098.0,102.9791,103.0733,102.9791,103.0647,14098.0
2019-12-04 14:45:00,120.31,120.37,120.28,120.31,20065.0,103.0733,103.1247,103.0476,103.0733,20065.0
2019-12-04 14:50:00,120.32,120.41,120.32,120.4,13987.0,103.0819,103.159,103.0819,103.1504,13987.0
2019-12-04 14:55:00,120.4,120.42,120.32,120.35,20131.0,103.1504,103.1675,103.0819,103.1076,20131.0
2019-12-04 15:00:00,120.36,120.37,120.26,120.35,15254.0,103.1161,103.1247,103.0305,103.1076,15254.0
2019-12-04 15:05:00,120.36,120.37,120.27,120.29,12762.0,103.1161,103.1247,103.039,103.0562,12762.0
2019-12-04 15:10:00,120.28,120.32,120.25,120.3,25978.0,103.0476,103.0819,103.0219,103.0647,25978.0
2019-12-04 15:15:00,120.3,120.34,120.29,120.3,20317.0,103.0647,103.099,103.0562,103.0647,20317.0
2019-12-04 15:20:00,120.31,120.33,120.26,120.32,17541.0,103.0733,103.0904,103.0305,103.0819,17541.0
2019-12-04 15:25:00,120.32,120.32,120.26,120.3,17800.0,103.0819,103.0819,103.0305,103.0647,17800.0
2019-12-04 15:30:00,120.31,120.36,120.2,120.29,32848.0,103.0733,103.1161,102.9791,103.0562,32848.0
2019-12-04 15:35:00,120.28,120.28,120.17,120.23,27213.0,103.0476,103.0476,102.9534,103.0048,27213.0
2019-12-04 15:40:00,120.23,120.29,120.17,120.28,29087.0,103.0048,103.0562,102.9534,103.0476,29087.0
2019-12-04 15:45:00,120.28,120.38,120.23,120.38,36673.0,103.0476,103.1333,103.0048,103.1333,36673.0
2019-12-04 15:50:00,120.38,120.47,120.29,120.33,72542.0,103.1333,103.2104,103.0562,103.0904,72542.0
2019-12-04 15:55:00,120.34,120.41,120.27,120.28,214944.0,103.099,103.159,103.039,103.0476,214944.0
2019-12-05 09:30:00,120.61,120.62,120.01,120.36,55110.0,103.3303,103.3389,102.8163,103.1161,55110.0
2019-12-05 09:35:00,120.43,120.44,120.09,120.19,48924.0,103.1761,103.1847,102.8848,102.9705,48924.0
2019-12-05 09:40:00,120.19,120.46,120.17,120.22,27435.0,102.9705,103.2018,102.9534,102.9962,27435.0
2019-12-05 09:45:00,120.23,120.67,120.23,120.65,27780.0,103.0048,103.3817,103.0048,103.3646,27780.0
2019-12-05 09:50:00,120.67,120.72,120.49,120.49,18242.0,103.3817,103.4246,103.2275,103.2275,18242.0
2019-12-05 09:55:00,120.49,120.64,120.35,120.53,24319.0,103.2275,103.356,103.1076,103.2618,24319.0
2019-12-05 10:00:00,120.5,120.6,120.4,120.55,21343.0,103.2361,103.3218,103.1504,103.2789,21343.0
2019-12-05 10:05:00,120.54,120.54,120.32,120.35,44791.0,103.2704,103.2704,103.0819,103.1076,44791.0
2019-12-05 10:10:00,120.34,120.37,120.01,120.02,37702.0,103.099,103.1247,102.8163,102.8249,37702.0
2019-12-05 10:15:00,120.01,120.21,119.99,120.13,27556.0,102.8163,102.9876,102.7992,102.9191,27556.0
2019-12-05 10:20:00,120.1,120.12,119.97,120.09,19712.0,102.8934,102.9105,102.782,102.8848,19712.0
2019-12-05 10:25:00,120.08,120.08,119.88,120.05,17034.0,102.8763,102.8763,102.7049,102.8506,17034.0
2019-12-05 10:30:00,120.06,120.2,120.05,120.12,18531.0,102.8591,102.9791,102.8506,102.9105,18531.0
2019-12-05 10:35:00,120.11,120.11,119.93,119.93,17945.0,102.902,102.902,102.7478,102.7478,17945.0
2019-12-05 10:40:00,119.91,120.05,119.9,119.96,16676.0,102.7306,102.8506,102.722,102.7735,16676.0
2019-12-05 10:45:00,119.97,120.08,119.94,120.0,17328.0,102.782,102.8763,102.7563,102.8077,17328.0
2019-12-05 10:50:00,120.01,120.11,119.95,120.03,18677.0,102.8163,102.902,102.7649,102.8334,18677.0
2019-12-05 10:55:00,120.02,120.02,119.82,119.82,19846.0,102.8249,102.8249,102.6535,102.6535,19846.0
2019-12-05 11:00:00,119.82,119.95,119.77,119.83,25803.0,102.6535,102.7649,102.6107,102.6621,25803.0
2019-12-05 11:05:00,119.82,119.95,119.79,119.93,18456.0,102.6535,102.7649,102.6278,102.7478,18456.0
2019-12-05 11:10:00,119.93,120.0,119.84,119.95,15512.0,102.7478,102.8077,102.6706,102.7649,15512.0
2019-12-05 11:15:00,119.96,120.1,119.91,120.03,13869.0,102.7735,102.8934,102.7306,102.8334,13869.0
2019-12-05 11:20:00,120.03,120.04,119.91,119.91,15197.0,102.8334,102.842,102.7306,102.7306,15197.0
2019-12-05 11:25:00,119.91,120.11,119.88,120.11,22888.0,102.7306,102.902,102.7049,102.902,22888.0
2019-12-05 11:30:00,120.1,120.12,119.96,119.96,16315.0,102.8934,102.9105,102.7735,102.7735,16315.0
2019-12-05 11:35:00,119.96,119.96,119.84,119.94,17828.0,102.7735,102.7735,102.6706,102.7563,17828.0
2019-12-05 11:40:00,119.99,119.99,119.84,119.89,11273.0,102.7992,102.7992,102.6706,102.7135,11273.0
2019-12-05 11:45:00,119.87,119.97,119.81,119.95,10916.0,102.6963,102.782,102.6449,102.7649,10916.0
2019-12-05 11:50:00,119.97,120.02,119.9,119.95,48515.0,102.782,102.8249,102.722,102.7649,48515.0
2019-12-05 11:55:00,119.97,119.99,119.89,119.95,21903.0,102.782,102.7992,102.7135,102.7649,21903.0
2019-12-05 12:00:00,119.94,120.0,119.91,119.93,16210.0,102.7563,102.8077,102.7306,102.7478,16210.0
2019-12-05 12:05:00,119.93,119.97,119.91,119.96,18077.0,102.7478,102.782,102.7306,102.7735,18077.0
2019-12-05 12:10:00,119.95,120.04,119.94,120.01,12652.0,102.7649,102.842,102.7563,102.8163,12652.0
2019-12-05 12:15:00,120.0,120.03,119.97,119.97,13019.0,102.8077,102.8334,102.782,102.782,13019.0
2019-12-05 12:20:00,119.98,120.01,119.95,119.97,12382.0,102.7906,102.8163,102.7649,102.782,12382.0
2019-12-05 12:25:00,119.97,120.07,119.94,120.03,9312.0,102.782,102.8677,102.7563,102.8334,9312.0
2019-12-05 12:30:00,120.04,120.04,119.94,119.98,8591.0,102.842,102.842,102.7563,102.7906,8591.0
2019-12-05 12:35:00,119.96,120.02,119.92,120.0,10054.0,102.7735,102.8249,102.7392,102.8077,10054.0
2019-12-05 12:40:00,120.02,120.05,119.94,119.97,8290.0,102.8249,102.8506,102.7563,102.782,8290.0
2019-12-05 12:45:00,119.96,120.05,119.94,119.97,14613.0,102.7735,102.8506,102.7563,102.782,14613.0
2019-12-05 12:50:00,119.97,120.07,119.96,120.07,10182.0,102.782,102.8677,102.7735,102.8677,10182.0
2019-12-05 12:55:00,120.09,120.14,120.09,120.12,8474.0,102.8848,102.9277,102.8848,102.9105,8474.0
2019-12-05 13:00:00,120.12,120.18,120.11,120.15,11425.0,102.9105,102.9619,102.902,102.9362,11425.0
2019-12-05 13:05:00,120.14,120.2,120.14,120.19,8467.0,102.9277,102.9791,102.9277,102.9705,8467.0
2019-12-05 13:10:00,120.2,120.33,120.19,120.29,18773.0,102.9791,103.0904,102.9705,103.0562,18773.0
2019-12-05 13:15:00,120.29,120.34,120.19,120.27,20237.0,103.0562,103.099,102.9705,103.039,20237.0
2019-12-05 13:20:00,120.28,120.33,120.26,120.26,14844.0,103.0476,103.0904,103.0305,103.0305,14844.0
2019-12-05 13:25:00,120.25,120.33,120.25,120.33,11077.0,103.0219,103.0904,103.0219,103.0904,11077.0
2019-12-05 13:30:00,120.33,120.41,120.25,120.26,19667.0,103.0904,103.159,103.0219,103.0305,19667.0
2019-12-05 13:35:00,120.28,120.45,120.27,120.44,24487.0,103.0476,103.1933,103.039,103.1847,24487.0
2019-12-05 13:40:00,120.43,120.48,120.35,120.45,17252.0,103.1761,103.219,103.1076,103.1933,17252.0
2019-12-05 13:45:00,120.44,120.47,120.39,120.4,6950.0,103.1847,103.2104,103.1418,103.1504,6950.0
2019-12-05 13:50:00,120.4,120.43,120.36,120.38,11029.0,103.1504,103.1761,103.1161,103.1333,11029.0
2019-12-05 13:55:00,120.38,120.38,120.28,120.29,10685.0,103.1333,103.1333,103.0476,103.0562,10685.0
2019-12-05 14:00:00,120.28,120.29,120.18,120.18,15091.0,103.0476,103.0562,102.9619,102.9619,15091.0
2019-12-05 14:05:00,120.19,120.29,120.16,120.29,14151.0,102.9705,103.0562,102.9448,103.0562,14151.0
2019-12-05 14:10:00,120.3,120.43,120.3,120.43,12243.0,103.0647,103.1761,103.0647,103.1761,12243.0
2019-12-05 14:15:00,120.39,120.43,120.34,120.4,10640.0,103.1418,103.1761,103.099,103.1504,10640.0
2019-12-05 14:20:00,120.4,120.42,120.37,120.4,7875.0,103.1504,103.1675,103.1247,103.1504,7875.0
2019-12-05 14:25:00,120.4,120.49,120.4,120.45,10178.0,103.1504,103.2275,103.1504,103.1933,10178.0
2019-12-05 14:30:00,120.46,120.52,120.42,120.47,10617.0,103.2018,103.2532,103.1675,103.2104,10617.0
2019-12-05 14:35:00,120.48,120.58,120.47,120.57,10154.0,103.219,103.3046,103.2104,103.2961,10154.0
2019-12-05 14:40:00,120.57,120.58,120.46,120.51,14470.0,103.2961,103.3046,103.2018,103.2447,14470.0
2019-12-05 14:45:00,120.51,120.52,120.42,120.48,16386.0,103.2447,103.2532,103.1675,103.219,16386.0
2019-12-05 14:50:00,120.49,120.52,120.46,120.5,16001.0,103.2275,103.2532,103.2018,103.2361,16001.0
2019-12-05 14:55:00,120.5,120.52,120.01,120.32,58180.0,103.2361,103.2532,102.8163,103.0819,58180.0
2019-12-05 15:00:00,120.33,120.48,120.3,120.48,16534.0,103.0904,103.219,103.0647,103.219,16534.0
2019-12-05 15:05:00,120.47,120.49,120.38,120.41,13367.0,103.2104,103.2275,103.1333,103.159,13367.0
2019-12-05 15:10:00,120.41,120.55,120.4,120.53,11564.0,103.159,103.2789,103.1504,103.2618,11564.0
2019-12-05 15:15:00,120.54,120.56,120.51,120.56,12150.0,103.2704,103.2875,103.2447,103.2875,12150.0
2019-12-05 15:20:00,120.59,120.6,120.45,120.51,12867.0,103.3132,103.3218,103.1933,103.2447,12867.0
2019-12-05 15:25:00,120.5,120.57,120.45,120.57,13038.0,103.2361,103.2961,103.1933,103.2961,13038.0
2019-12-05 15:30:00,120.56,120.65,120.52,120.62,21396.0,103.2875,103.3646,103.2532,103.3389,21396.0
2019-12-05 15:35:00,120.62,120.62,120.51,120.58,25210.0,103.3389,103.3389,103.2447,103.3046,25210.0
2019-12-05 15:40:00,120.59,120.64,120.57,120.6,18147.0,103.3132,103.356,103.2961,103.3218,18147.0
2019-12-05 15:45:00,120.6,120.73,120.6,120.69,44569.0,103.3218,103.4331,103.3218,103.3989,44569.0
2019-12-05 15:50:00,120.69,120.73,120.57,120.64,79067.0,103.3989,103.4331,103.2961,103.356,79067.0
2019-12-05 15:55:00,120.64,120.81,120.63,120.74,155892.0,103.356,103.5017,103.3475,103.4417,155892.0
2019-12-06 09:30:00,121.95,122.42,121.89,122.12,75143.0,104.4783,104.881,104.4269,104.624,75143.0
2019-12-06 09:35:00,122.14,122.17,121.87,122.05,32012.0,104.6411,104.6668,104.4098,104.564,32012.0
2019-12-06 09:40:00,122.06,122.26,122.01,122.22,29877.0,104.5726,104.7439,104.5298,104.7097,29877.0
2019-12-06 09:45:00,122.23,122.44,122.23,122.28,23128.0,104.7182,104.8981,104.7182,104.7611,23128.0
2019-12-06 09:50:00,122.28,122.33,122.2,122.28,44136.0,104.7611,104.8039,104.6925,104.7611,44136.0
2019-12-06 09:55:00,122.26,122.5,122.22,122.49,39433.0,104.7439,104.9496,104.7097,104.941,39433.0
2019-12-06 10:00:00,122.48,122.48,122.31,122.33,19677.0,104.9324,104.9324,104.7868,104.8039,19677.0
2019-12-06 10:05:00,122.34,122.35,122.15,122.15,27744.0,104.8125,104.821,104.6497,104.6497,27744.0
2019-12-06 10:10:00,122.14,122.34,122.14,122.32,16984.0,104.6411,104.8125,104.6411,104.7953,16984.0
2019-12-06 10:15:00,122.33,122.36,121.94,122.07,46479.0,104.8039,104.8296,104.4698,104.5812,46479.0
2019-12-06 10:20:00,122.08,122.29,122.08,122.26,42598.0,104.5897,104.7696,104.5897,104.7439,42598.0
2019-12-06 10:25:00,122.25,122.3,122.15,122.26,19941.0,104.7354,104.7782,104.6497,104.7439,19941.0
2019-12-06 10:30:00,122.25,122.4,122.25,122.35,27152.0,104.7354,104.8639,104.7354,104.821,27152.0
2019-12-06 10:35:00,122.35,122.4,122.25,122.26,19243.0,104.821,104.8639,104.7354,104.7439,19243.0
2019-12-06 10:40:00,122.28,122.29,122.1,122.13,42178.0,104.7611,104.7696,104.6069,104.6326,42178.0
2019-12-06 10:45:00,122.12,122.12,121.96,122.02,83082.0,104.624,104.624,104.4869,104.5383,83082.0
2019-12-06 10:50:00,122.03,122.1,122.0,122.08,22301.0,104.5469,104.6069,104.5212,104.5897,22301.0
2019-12-06 10:55:00,122.09,122.12,121.98,122.06,46458.0,104.5983,104.624,104.504,104.5726,46458.0
2019-12-06 11:00:00,122.06,122.15,122.05,122.06,16070.0,104.5726,104.6497,104.564,104.5726,16070.0
2019-12-06 11:05:00,122.08,122.1,122.03,122.05,25295.0,104.5897,104.6069,104.5469,104.564,25295.0
2019-12-06 11:10:00,122.05,122.13,122.03,122.12,14282.0,104.564,104.6326,104.5469,104.624,14282.0
2019-12-06 11:15:00,122.1,122.12,122.03,122.06,17058.0,104.6069,104.624,104.5469,104.5726,17058.0
2019-12-06 11:20:00,122.05,122.16,122.05,122.12,23241.0,104.564,104.6583,104.564,104.624,23241.0
2019-12-06 11:25:00,122.13,122.22,122.13,122.18,17343.0,104.6326,104.7097,104.6326,104.6754,17343.0
2019-12-06 11:30:00,122.18,122.18,122.1,122.17,31444.0,104.6754,104.6754,104.6069,104.6668,31444.0
2019-12-06 11:35:00,122.18,122.22,122.14,122.15,21890.0,104.6754,104.7097,104.6411,104.6497,21890.0
2019-12-06 11:40:00,122.15,122.17,122.05,122.06,18346.0,104.6497,104.6668,104.564,104.5726,18346.0
2019-12-06 11:45:00,122.06,122.09,121.95,122.0,41007.0,104.5726,104.5983,104.4783,104.5212,41007.0
2019-12-06 11:50:00,122.0,122.2,121.98,122.07,34269.0,104.5212,104.6925,104.504,104.5812,34269.0
2019-12-06 11:55:00,122.07,122.16,122.04,122.16,29777.0,104.5812,104.6583,104.5555,104.6583,29777.0
2019-12-06 12:00:00,122.15,122.18,122.13,122.15,43320.0,104.6497,104.6754,104.6326,104.6497,43320.0
2019-12-06 12:05:00,122.16,122.18,122.12,122.15,31169.0,104.6583,104.6754,104.624,104.6497,31169.0
2019-12-06 12:10:00,122.16,122.21,122.13,122.16,18149.0,104.6583,104.7011,104.6326,104.6583,18149.0
2019-12-06 12:15:00,122.16,122.27,122.14,122.24,22613.0,104.6583,104.7525,104.6411,104.7268,22613.0
2019-12-06 12:20:00,122.23,122.25,122.13,122.25,13729.0,104.7182,104.7354,104.6326,104.7354,13729.0
2019-12-06 12:25:00,122.24,122.34,122.23,122.26,21322.0,104.7268,104.8125,104.7182,104.7439,21322.0
2019-12-06 12:30:00,122.27,122.28,122.21,122.27,21726.0,104.7525,104.7611,104.7011,104.7525,21726.0
2019-12-06 12:35:00,122.27,122.3,122.24,122.27,11594.0,104.7525,104.7782,104.7268,104.7525,11594.0
2019-12-06 12:40:00,122.27,122.31,122.24,122.29,21443.0,104.7525,104.7868,104.7268,104.7696,21443.0
2019-12-06 12:45:00,122.27,122.47,122.26,122.45,42475.0,104.7525,104.9238,104.7439,104.9067,42475.0
2019-12-06 12:50:00,122.45,122.48,122.21,122.23,44040.0,104.9067,104.9324,104.7011,104.7182,44040.0
2019-12-06 12:55:00,122.24,122.29,122.22,122.26,20798.0,104.7268,104.7696,104.7097,104.7439,20798.0
2019-12-06 13:00:00,122.26,122.31,122.25,122.26,16971.0,104.7439,104.7868,104.7354,104.7439,16971.0
2019-12-06 13:05:00,122.27,122.27,122.17,122.24,29097.0,104.7525,104.7525,104.6668,104.7268,29097.0
2019-12-06 13:10:00,122.26,122.38,122.26,122.36,16601.0,104.7439,104.8467,104.7439,104.8296,16601.0
2019-12-06 13:15:00,122.34,122.41,122.34,122.39,17050.0,104.8125,104.8724,104.8125,104.8553,17050.0
2019-12-06 13:20:00,122.39,122.39,122.25,122.32,17468.0,104.8553,104.8553,104.7354,104.7953,17468.0
2019-12-06 13:25:00,122.31,122.37,122.28,122.36,15049.0,104.7868,104.8382,104.7611,104.8296,15049.0
2019-12-06 13:30:00,122.36,122.36,122.26,122.26,17624.0,104.8296,104.8296,104.7439,104.7439,17624.0
2019-12-06 13:35:00,122.27,122.37,122.25,122.37,14832.0,104.7525,104.8382,104.7354,104.8382,14832.0
2019-12-06 13:40:00,122.37,122.39,122.35,122.36,11987.0,104.8382,104.8553,104.821,104.8296,11987.0
2019-12-06 13:45:00,122.37,122.38,122.34,122.36,20815.0,104.8382,104.8467,104.8125,104.8296,20815.0
2019-12-06 13:50:00,122.37,122.37,122.28,122.36,18063.0,104.8382,104.8382,104.7611,104.8296,18063.0
2019-12-06 13:55:00,122.38,122.44,122.37,122.41,11805.0,104.8467,104.8981,104.8382,104.8724,11805.0
2019-12-06 14:00:00,122.41,122.43,122.37,122.43,16658.0,104.8724,104.8896,104.8382,104.8896,16658.0
2019-12-06 14:05:00,122.41,122.48,122.39,122.47,10639.0,104.8724,104.9324,104.8553,104.9238,10639.0
2019-12-06 14:10:00,122.47,122.48,122.41,122.45,12116.0,104.9238,104.9324,104.8724,104.9067,12116.0
2019-12-06 14:15:00,122.44,122.44,122.38,122.43,15849.0,104.8981,104.8981,104.8467,104.8896,15849.0
2019-12-06 14:20:00,122.44,122.7,122.42,122.69,42459.0,104.8981,105.1209,104.881,105.1123,42459.0
2019-12-06 14:25:00,122.7,122.7,122.52,122.59,28064.0,105.1209,105.1209,104.9667,105.0267,28064.0
2019-12-06 14:30:00,122.58,122.59,122.42,122.45,19055.0,105.0181,105.0267,104.881,104.9067,19055.0
2019-12-06 14:35:00,122.43,122.47,122.35,122.46,23633.0,104.8896,104.9238,104.821,104.9153,23633.0
2019-12-06 14:40:00,122.44,122.45,122.36,122.36,23636.0,104.8981,104.9067,104.8296,104.8296,23636.0
2019-12-06 14:45:00,122.36,122.46,122.35,122.42,12678.0,104.8296,104.9153,104.821,104.881,12678.0
2019-12-06 14:50:00,122.41,122.51,122.39,122.5,14254.0,104.8724,104.9581,104.8553,104.9496,14254.0
2019-12-06 14:55:00,122.49,122.5,122.44,122.48,28525.0,104.941,104.9496,104.8981,104.9324,28525.0
2019-12-06 15:00:00,122.48,122.54,122.4,122.52,28931.0,104.9324,104.9838,104.8639,104.9667,28931.0
2019-12-06 15:05:00,122.52,122.58,122.44,122.58,21227.0,104.9667,105.0181,104.8981,105.0181,21227.0
2019-12-06 15:10:00,122.59,122.61,122.47,122.47,65957.0,105.0267,105.0438,104.9238,104.9238,65957.0
2019-12-06 15:15:00,122.44,122.47,122.39,122.41,20043.0,104.8981,104.9238,104.8553,104.8724,20043.0
2019-12-06 15:20:00,122.41,122.43,122.34,122.4,30651.0,104.8724,104.8896,104.8125,104.8639,30651.0
2019-12-06 15:25:00,122.4,122.46,122.38,122.38,15088.0,104.8639,104.9153,104.8467,104.8467,15088.0
2019-12-06 15:30:00,122.4,122.52,122.36,122.48,24931.0,104.8639,104.9667,104.8296,104.9324,24931.0
2019-12-06 15:35:00,122.48,122.54,122.39,122.5,44594.0,104.9324,104.9838,104.8553,104.9496,44594.0
2019-12-06 15:40:00,122.49,122.5,122.36,122.38,61403.0,104.941,104.9496,104.8296,104.8467,61403.0
2019-12-06 15:45:00,122.39,122.53,122.39,122.48,88138.0,104.8553,104.9753,104.8553,104.9324,88138.0
2019-12-06 15:50:00,122.49,122.51,122.28,122.3,86854.0,104.941,104.9581,104.7611,104.7782,86854.0
2019-12-06 15:55:00,122.29,122.48,122.26,122.41,191417.0,104.7696,104.9324,104.7439,104.8724,191417.0
2019-12-09 09:30:00,122.28,122.47,122.05,122.36,38320.0,104.7611,104.9238,104.564,104.8296,38320.0
2019-12-09 09:35:00,122.34,122.34,122.14,122.28,15194.0,104.8125,104.8125,104.6411,104.7611,15194.0
2019-12-09 09:40:00,122.26,122.27,122.02,122.08,14901.0,104.7439,104.7525,104.5383,104.5897,14901.0
2019-12-09 09:45:00,122.11,122.38,122.11,122.29,23315.0,104.6154,104.8467,104.6154,104.7696,23315.0
2019-12-09 09:50:00,122.34,122.49,122.14,122.14,11253.0,104.8125,104.941,104.6411,104.6411,11253.0
2019-12-09 09:55:00,122.18,122.18,122.05,122.06,13140.0,104.6754,104.6754,104.564,104.5726,13140.0
2019-12-09 10:00:00,122.1,122.28,122.1,122.23,15090.0,104.6069,104.7611,104.6069,104.7182,15090.0
2019-12-09 10:05:00,122.23,122.28,122.08,122.21,19993.0,104.7182,104.7611,104.5897,104.7011,19993.0
2019-12-09 10:10:00,122.21,122.26,122.12,122.21,33353.0,104.7011,104.7439,104.624,104.7011,33353.0
2019-12-09 10:15:00,122.21,122.24,122.17,122.21,36811.0,104.7011,104.7268,104.6668,104.7011,36811.0
2019-12-09 10:20:00,122.22,122.27,122.18,122.22,31642.0,104.7097,104.7525,104.6754,104.7097,31642.0
2019-12-09 10:25:00,122.22,122.26,122.19,122.23,18411.0,104.7097,104.7439,104.684,104.7182,18411.0
2019-12-09 10:30:00,122.23,122.28,122.14,122.26,40929.0,104.7182,104.7611,104.6411,104.7439,40929.0
2019-12-09 10:35:00,122.27,122.29,122.19,122.21,20608.0,104.7525,104.7696,104.684,104.7011,20608.0
2019-12-09 10:40:00,122.21,122.25,122.18,122.2,62534.0,104.7011,104.7354,104.6754,104.6925,62534.0
2019-12-09 10:45:00,122.21,122.22,122.15,122.21,19759.0,104.7011,104.7097,104.6497,104.7011,19759.0
2019-12-09 10:50:00,122.2,122.21,122.13,122.17,13879.0,104.6925,104.7011,104.6326,104.6668,13879.0
2019-12-09 10:55:00,122.17,122.23,122.15,122.21,9865.0,104.6668,104.7182,104.6497,104.7011,9865.0
2019-12-09 11:00:00,122.21,122.21,122.03,122.05,13563.0,104.7011,104.7011,104.5469,104.564,13563.0
2019-12-09 11:05:00,122.06,122.15,122.04,122.13,12106.0,104.5726,104.6497,104.5555,104.6326,12106.0
2019-12-09 11:10:00,122.13,122.13,122.01,122.02,17863.0,104.6326,104.6326,104.5298,104.5383,17863.0
2019-12-09 11:15:00,122.03,122.11,122.02,122.08,26896.0,104.5469,104.6154,104.5383,104.5897,26896.0
2019-12-09 11:20:00,122.07,122.13,122.06,122.08,11355.0,104.5812,104.6326,104.5726,104.5897,11355.0
2019-12-09 11:25:00,122.09,122.16,122.06,122.14,15152.0,104.5983,104.6583,104.5726,104.6411,15152.0
2019-12-09 11:30:00,122.14,122.16,122.09,122.15,7163.0,104.6411,104.6583,104.5983,104.6497,7163.0
2019-12-09 11:35:00,122.15,122.15,122.03,122.07,12691.0,104.6497,104.6497,104.5469,104.5812,12691.0
2019-12-09 11:40:00,122.06,122.08,121.89,121.89,29661.0,104.5726,104.5897,104.4269,104.4269,29661.0
2019-12-09 11:45:00,121.9,121.98,121.87,121.96,25793.0,104.4355,104.504,104.4098,104.4869,25793.0
2019-12-09 11:50:00,121.96,122.02,121.89,121.91,16321.0,104.4869,104.5383,104.4269,104.4441,16321.0
2019-12-09 11:55:00,121.92,122.13,121.9,122.13,19652.0,104.4526,104.6326,104.4355,104.6326,19652.0
2019-12-09 12:00:00,122.12,122.15,122.08,122.13,9472.0,104.624,104.6497,104.5897,104.6326,9472.0
2019-12-09 12:05:00,122.15,122.16,122.05,122.07,8429.0,104.6497,104.6583,104.564,104.5812,8429.0
2019-12-09 12:10:00,122.08,122.17,122.08,122.17,7293.0,104.5897,104.6668,104.5897,104.6668,7293.0
2019-12-09 12:15:00,122.19,122.2,122.14,122.17,9089.0,104.684,104.6925,104.6411,104.6668,9089.0
2019-12-09 12:20:00,122.16,122.16,122.03,122.1,6567.0,104.6583,104.6583,104.5469,104.6069,6567.0
2019-12-09 12:25:00,122.1,122.15,122.07,122.09,10574.0,104.6069,104.6497,104.5812,104.5983,10574.0
2019-12-09 12:30:00,122.11,122.15,122.1,122.13,7990.0,104.6154,104.6497,104.6069,104.6326,7990.0
2019-12-09 12:35:00,122.14,122.2,122.12,122.12,11796.0,104.6411,104.6925,104.624,104.624,11796.0
2019-12-09 12:40:00,122.12,122.2,122.11,122.15,9888.0,104.624,104.6925,104.6154,104.6497,9888.0
2019-12-09 12:45:00,122.16,122.23,122.15,122.15,10015.0,104.6583,104.7182,104.6497,104.6497,10015.0
2019-12-09 12:50:00,122.19,122.28,122.18,122.25,7468.0,104.684,104.7611,104.6754,104.7354,7468.0
2019-12-09 12:55:00,122.25,122.41,122.25,122.4,16908.0,104.7354,104.8724,104.7354,104.8639,16908.0
2019-12-09 13:00:00,122.39,122.39,122.28,122.36,9019.0,104.8553,104.8553,104.7611,104.8296,9019.0
2019-12-09 13:05:00,122.36,122.42,122.34,122.41,8159.0,104.8296,104.881,104.8125,104.8724,8159.0
2019-12-09 13:10:00,122.44,122.44,122.29,122.3,12812.0,104.8981,104.8981,104.7696,104.7782,12812.0
2019-12-09 13:15:00,122.31,122.32,122.23,122.27,14806.0,104.7868,104.7953,104.7182,104.7525,14806.0
2019-12-09 13:20:00,122.28,122.37,122.24,122.36,11107.0,104.7611,104.8382,104.7268,104.8296,11107.0
2019-12-09 13:25:00,122.36,122.38,122.26,122.32,12005.0,104.8296,104.8467,104.7439,104.7953,12005.0
2019-12-09 13:30:00,122.31,122.32,122.24,122.26,10904.0,104.7868,104.7953,104.7268,104.7439,10904.0
2019-12-09 13:35:00,122.25,122.34,122.23,122.33,12967.0,104.7354,104.8125,104.7182,104.8039,12967.0
2019-12-09 13:40:00,122.34,122.36,122.3,122.35,11053.0,104.8125,104.8296,104.7782,104.821,11053.0
2019-12-09 13:45:00,122.35,122.38,122.3,122.38,10165.0,104.821,104.8467,104.7782,104.8467,10165.0
2019-12-09 13:50:00,122.39,122.42,122.35,122.38,9610.0,104.8553,104.881,104.821,104.8467,9610.0
2019-12-09 13:55:00,122.38,122.4,122.3,122.39,30540.0,104.8467,104.8639,104.7782,104.8553,30540.0
2019-12-09 14:00:00,122.39,122.41,122.31,122.37,33895.0,104.8553,104.8724,104.7868,104.8382,33895.0
2019-12-09 14:05:00,122.37,122.37,122.21,122.3,28413.0,104.8382,104.8382,104.7011,104.7782,28413.0
2019-12-09 14:10:00,122.29,122.31,122.24,122.31,25966.0,104.7696,104.7868,104.7268,104.7868,25966.0
2019-12-09 14:15:00,122.33,122.34,122.25,122.27,11795.0,104.8039,104.8125,104.7354,104.7525,11795.0
2019-12-09 14:20:00,122.28,122.38,122.28,122.35,16051.0,104.7611,104.8467,104.7611,104.821,16051.0
2019-12-09 14:25:00,122.35,122.41,122.35,122.35,10790.0,104.821,104.8724,104.821,104.821,10790.0
2019-12-09 14:30:00,122.36,122.38,122.3,122.37,15707.0,104.8296,104.8467,104.7782,104.8382,15707.0
2019-12-09 14:35:00,122.37,122.42,122.36,122.39,12315.0,104.8382,104.881,104.8296,104.8553,12315.0
2019-12-09 14:40:00,122.39,122.4,122.31,122.32,16916.0,104.8553,104.8639,104.7868,104.7953,16916.0
2019-12-09 14:45:00,122.33,122.36,122.31,122.33,21194.0,104.8039,104.8296,104.7868,104.8039,21194.0
2019-12-09 14:50:00,122.33,122.38,122.32,122.37,10691.0,104.8039,104.8467,104.7953,104.8382,10691.0
2019-12-09 14:55:00,122.37,122.38,122.3,122.31,11761.0,104.8382,104.8467,104.7782,104.7868,11761.0
2019-12-09 15:00:00,122.32,122.36,122.31,122.34,13519.0,104.7953,104.8296,104.7868,104.8125,13519.0
2019-12-09 15:05:00,122.34,122.37,122.32,122.36,13544.0,104.8125,104.8382,104.7953,104.8296,13544.0
2019-12-09 15:10:00,122.36,122.36,122.27,122.34,15711.0,104.8296,104.8296,104.7525,104.8125,15711.0
2019-12-09 15:15:00,122.33,122.44,122.32,122.38,17398.0,104.8039,104.8981,104.7953,104.8467,17398.0
2019-12-09 15:20:00,122.38,122.41,122.37,122.41,13337.0,104.8467,104.8724,104.8382,104.8724,13337.0
2019-12-09 15:25:00,122.41,122.42,122.35,122.36,16343.0,104.8724,104.881,104.821,104.8296,16343.0
2019-12-09 15:30:00,122.36,122.38,122.32,122.35,25530.0,104.8296,104.8467,104.7953,104.821,25530.0
2019-12-09 15:35:00,122.34,122.36,122.27,122.32,49193.0,104.8125,104.8296,104.7525,104.7953,49193.0
2019-12-09 15:40:00,122.32,122.42,122.31,122.42,41170.0,104.7953,104.881,104.7868,104.881,41170.0
2019-12-09 15:45:00,122.42,122.44,122.36,122.41,44924.0,104.881,104.8981,104.8296,104.8724,44924.0
2019-12-09 15:50:00,122.41,122.42,122.21,122.23,140073.0,104.8724,104.881,104.7011,104.7182,140073.0
2019-12-09 15:55:00,122.22,122.25,121.98,121.99,163311.0,104.7097,104.7354,104.504,104.5126,163311.0
2019-12-10 09:30:00,122.19,122.21,121.86,122.12,185405.0,104.684,104.7011,104.4012,104.624,185405.0
2019-12-10 09:35:00,122.14,122.14,121.72,121.82,24926.0,104.6411,104.6411,104.2813,104.367,24926.0
2019-12-10 09:40:00,121.81,122.15,121.69,122.07,37472.0,104.3584,104.6497,104.2556,104.5812,37472.0
2019-12-10 09:45:00,122.05,122.09,121.69,121.74,47441.0,104.564,104.5983,104.2556,104.2984,47441.0
2019-12-10 09:50:00,121.73,121.87,121.58,121.87,98111.0,104.2899,104.4098,104.1614,104.4098,98111.0
2019-12-10 09:55:00,121.89,122.07,121.89,122.05,122294.0,104.4269,104.5812,104.4269,104.564,122294.0
2019-12-10 10:00:00,122.09,122.29,122.06,122.1,25184.0,104.5983,104.7696,104.5726,104.6069,25184.0
2019-12-10 10:05:00,122.09,122.32,122.07,122.28,62465.0,104.5983,104.7953,104.5812,104.7611,62465.0
2019-12-10 10:10:00,122.28,122.28,122.02,122.03,37935.0,104.7611,104.7611,104.5383,104.5469,37935.0
2019-12-10 10:15:00,122.03,122.19,122.03,122.19,35852.0,104.5469,104.684,104.5469,104.684,35852.0
2019-12-10 10:20:00,122.17,122.39,122.16,122.38,24524.0,104.6668,104.8553,104.6583,104.8467,24524.0
2019-12-10 10:25:00,122.36,122.52,122.23,122.52,25843.0,104.8296,104.9667,104.7182,104.9667,25843.0
2019-12-10 10:30:00,122.51,122.59,122.45,122.49,30071.0,104.9581,105.0267,104.9067,104.941,30071.0
2019-12-10 10:35:00,122.49,122.74,122.45,122.73,42826.0,104.941,105.1552,104.9067,105.1466,42826.0
2019-12-10 10:40:00,122.75,122.84,122.55,122.84,383472.0,105.1637,105.2408,104.9924,105.2408,383472.0
2019-12-10 10:45:00,122.84,122.88,122.78,122.87,33815.0,105.2408,105.2751,105.1894,105.2665,33815.0
2019-12-10 10:50:00,122.86,122.97,122.84,122.87,30202.0,105.258,105.3522,105.2408,105.2665,30202.0
2019-12-10 10:55:00,122.88,122.96,122.69,122.86,36626.0,105.2751,105.3436,105.1123,105.258,36626.0
2019-12-10 11:00:00,122.87,122.99,122.49,122.66,36941.0,105.2665,105.3693,104.941,105.0866,36941.0
2019-12-10 11:05:00,122.66,122.88,122.66,122.83,12727.0,105.0866,105.2751,105.0866,105.2323,12727.0
2019-12-10 11:10:00,122.84,122.87,122.74,122.82,16460.0,105.2408,105.2665,105.1552,105.2237,16460.0
2019-12-10 11:15:00,122.86,122.91,122.71,122.73,21018.0,105.258,105.3008,105.1295,105.1466,21018.0
2019-12-10 11:20:00,122.73,122.76,122.63,122.66,23107.0,105.1466,105.1723,105.0609,105.0866,23107.0
2019-12-10 11:25:00,122.65,122.89,122.65,122.87,17827.0,105.0781,105.2837,105.0781,105.2665,17827.0
2019-12-10 11:30:00,122.89,122.96,122.71,122.76,59301.0,105.2837,105.3436,105.1295,105.1723,59301.0
2019-12-10 11:35:00,122.76,122.77,122.68,122.68,14583.0,105.1723,105.1809,105.1038,105.1038,14583.0
2019-12-10 11:40:00,122.69,122.7,122.61,122.62,15281.0,105.1123,105.1209,105.0438,105.0524,15281.0
2019-12-10 11:45:00,122.63,122.64,122.42,122.42,17459.0,105.0609,105.0695,104.881,104.881,17459.0
2019-12-10 11:50:00,122.42,122.46,122.32,122.33,23246.0,104.881,104.9153,104.7953,104.8039,23246.0
2019-12-10 11:55:00,122.33,122.34,122.18,122.2,16025.0,104.8039,104.8125,104.6754,104.6925,16025.0
2019-12-10 12:00:00,122.2,122.2,122.05,122.13,22773.0,104.6925,104.6925,104.564,104.6326,22773.0
2019-12-10 12:05:00,122.11,122.17,121.97,122.0,21601.0,104.6154,104.6668,104.4955,104.5212,21601.0
2019-12-10 12:10:00,121.97,122.0,121.91,121.93,47720.0,104.4955,104.5212,104.4441,104.4612,47720.0
2019-12-10 12:15:00,121.93,122.03,121.91,122.01,13081.0,104.4612,104.5469,104.4441,104.5298,13081.0
2019-12-10 12:20:00,122.02,122.03,121.89,121.89,12925.0,104.5383,104.5469,104.4269,104.4269,12925.0
2019-12-10 12:25:00,121.87,121.87,121.67,121.76,19546.0,104.4098,104.4098,104.2385,104.3156,19546.0
2019-12-10 12:30:00,121.75,121.8,121.7,121.78,18093.0,104.307,104.3498,104.2642,104.3327,18093.0
2019-12-10 12:35:00,121.78,121.8,121.71,121.71,9714.0,104.3327,104.3498,104.2727,104.2727,9714.0
2019-12-10 12:40:00,121.71,121.75,121.67,121.68,9046.0,104.2727,104.307,104.2385,104.247,9046.0
2019-12-10 12:45:00,121.68,121.79,121.67,121.79,12188.0,104.247,104.3413,104.2385,104.3413,12188.0
2019-12-10 12:50:00,121.78,121.86,121.76,121.8,15919.0,104.3327,104.4012,104.3156,104.3498,15919.0
2019-12-10 12:55:00,121.79,121.97,121.78,121.92,23248.0,104.3413,104.4955,104.3327,104.4526,23248.0
2019-12-10 13:00:00,121.93,121.98,121.9,121.93,34937.0,104.4612,104.504,104.4355,104.4612,34937.0
2019-12-10 13:05:00,121.92,121.93,121.86,121.89,17963.0,104.4526,104.4612,104.4012,104.4269,17963.0
2019-12-10 13:10:00,121.87,121.88,121.79,121.8,15179.0,104.4098,104.4184,104.3413,104.3498,15179.0
2019-12-10 13:15:00,121.79,121.82,121.77,121.79,15377.0,104.3413,104.367,104.3241,104.3413,15377.0
2019-12-10 13:20:00,121.78,121.83,121.75,121.78,18726.0,104.3327,104.3755,104.307,104.3327,18726.0
2019-12-10 13:25:00,121.78,121.78,121.71,121.74,14542.0,104.3327,104.3327,104.2727,104.2984,14542.0
2019-12-10 13:30:00,121.74,121.77,121.7,121.77,23646.0,104.2984,104.3241,104.2642,104.3241,23646.0
2019-12-10 13:35:00,121.77,121.8,121.71,121.72,20497.0,104.3241,104.3498,104.2727,104.2813,20497.0
2019-12-10 13:40:00,121.73,121.79,121.69,121.77,14771.0,104.2899,104.3413,104.2556,104.3241,14771.0
2019-12-10 13:45:00,121.78,121.8,121.75,121.79,9650.0,104.3327,104.3498,104.307,104.3413,9650.0
2019-12-10 13:50:00,121.79,121.79,121.72,121.77,13398.0,104.3413,104.3413,104.2813,104.3241,13398.0
2019-12-10 13:55:00,121.77,121.84,121.73,121.8,15716.0,104.3241,104.3841,104.2899,104.3498,15716.0
2019-12-10 14:00:00,121.81,121.84,121.74,121.8,15362.0,104.3584,104.3841,104.2984,104.3498,15362.0
2019-12-10 14:05:00,121.8,121.86,121.79,121.82,29253.0,104.3498,104.4012,104.3413,104.367,29253.0
2019-12-10 14:10:00,121.82,121.86,121.8,121.84,38706.0,104.367,104.4012,104.3498,104.3841,38706.0
2019-12-10 14:15:00,121.83,121.84,121.8,121.81,20473.0,104.3755,104.3841,104.3498,104.3584,20473.0
2019-12-10 14:20:00,121.81,121.83,121.67,121.67,13021.0,104.3584,104.3755,104.2385,104.2385,13021.0
2019-12-10 14:25:00,121.68,121.7,121.61,121.67,24026.0,104.247,104.2642,104.1871,104.2385,24026.0
2019-12-10 14:30:00,121.67,121.79,121.66,121.78,15356.0,104.2385,104.3413,104.2299,104.3327,15356.0
2019-12-10 14:35:00,121.76,121.76,121.68,121.71,15611.0,104.3156,104.3156,104.247,104.2727,15611.0
2019-12-10 14:40:00,121.71,121.73,121.68,121.7,22181.0,104.2727,104.2899,104.247,104.2642,22181.0
2019-12-10 14:45:00,121.7,121.7,121.59,121.63,14417.0,104.2642,104.2642,104.1699,104.2042,14417.0
2019-12-10 14:50:00,121.63,121.72,121.63,121.65,14712.0,104.2042,104.2813,104.2042,104.2213,14712.0
2019-12-10 14:55:00,121.64,121.7,121.63,121.64,14060.0,104.2128,104.2642,104.2042,104.2128,14060.0
2019-12-10 15:00:00,121.65,121.67,121.52,121.52,17585.0,104.2213,104.2385,104.11,104.11,17585.0
2019-12-10 15:05:00,121.53,121.56,121.46,121.49,17124.0,104.1185,104.1442,104.0585,104.0843,17124.0
2019-12-10 15:10:00,121.51,121.66,121.49,121.61,25769.0,104.1014,104.2299,104.0843,104.1871,25769.0
2019-12-10 15:15:00,121.62,121.62,121.47,121.54,15657.0,104.1956,104.1956,104.0671,104.1271,15657.0
2019-12-10 15:20:00,121.54,121.54,121.48,121.52,22103.0,104.1271,104.1271,104.0757,104.11,22103.0
2019-12-10 15:25:00,121.51,121.51,121.45,121.46,20834.0,104.1014,104.1014,104.05,104.0585,20834.0
2019-12-10 15:30:00,121.47,121.5,121.18,121.18,49633.0,104.0671,104.0928,103.8187,103.8187,49633.0
2019-12-10 15:35:00,121.17,121.35,121.17,121.27,48798.0,103.8101,103.9643,103.8101,103.8958,48798.0
2019-12-10 15:40:00,121.26,121.41,121.26,121.4,36589.0,103.8872,104.0157,103.8872,104.0071,36589.0
2019-12-10 15:45:00,121.41,121.5,121.36,121.49,56420.0,104.0157,104.0928,103.9729,104.0843,56420.0
2019-12-10 15:50:00,121.49,121.49,121.19,121.32,117590.0,104.0843,104.0843,103.8272,103.9386,117590.0
2019-12-10 15:55:00,121.32,121.46,121.29,121.37,145907.0,103.9386,104.0585,103.9129,103.9814,145907.0
2019-12-11 09:30:00,121.36,122.05,121.2,121.94,96020.0,103.9729,104.564,103.8358,104.4698,96020.0
2019-12-11 09:35:00,121.99,122.1,121.77,122.05,17396.0,104.5126,104.6069,104.3241,104.564,17396.0
2019-12-11 09:40:00,122.05,122.18,121.82,122.18,19000.0,104.564,104.6754,104.367,104.6754,19000.0
2019-12-11 09:45:00,122.17,122.36,122.16,122.23,19574.0,104.6668,104.8296,104.6583,104.7182,19574.0
2019-12-11 09:50:00,122.23,122.44,122.23,122.36,15515.0,104.7182,104.8981,104.7182,104.8296,15515.0
2019-12-11 09:55:00,122.36,122.66,122.32,122.66,15953.0,104.8296,105.0866,104.7953,105.0866,15953.0
2019-12-11 10:00:00,122.67,122.82,122.55,122.72,23405.0,105.0952,105.2237,104.9924,105.138,23405.0
2019-12-11 10:05:00,122.72,122.78,122.66,122.67,19180.0,105.138,105.1894,105.0866,105.0952,19180.0
2019-12-11 10:10:00,122.68,122.84,122.66,122.83,12671.0,105.1038,105.2408,105.0866,105.2323,12671.0
2019-12-11 10:15:00,122.82,122.92,122.8,122.92,18663.0,105.2237,105.3094,105.2066,105.3094,18663.0
2019-12-11 10:20:00,122.93,123.15,122.91,123.15,42886.0,105.3179,105.5064,105.3008,105.5064,42886.0
2019-12-11 10:25:00,123.13,123.33,123.07,123.31,27579.0,105.4893,105.6606,105.4379,105.6435,27579.0
2019-12-11 10:30:00,123.3,123.39,123.24,123.37,34629.0,105.6349,105.712,105.5835,105.6949,34629.0
2019-12-11 10:35:00,123.36,123.39,123.28,123.39,16839.0,105.6863,105.712,105.6178,105.712,16839.0
2019-12-11 10:40:00,123.38,123.66,123.38,123.53,36567.0,105.7035,105.9434,105.7035,105.832,36567.0
2019-12-11 10:45:00,123.53,123.59,123.44,123.55,48958.0,105.832,105.8834,105.7549,105.8491,48958.0
2019-12-11 10:50:00,123.54,123.55,123.36,123.4,99976.0,105.8406,105.8491,105.6863,105.7206,99976.0
2019-12-11 10:55:00,123.39,123.44,123.32,123.33,16748.0,105.712,105.7549,105.6521,105.6606,16748.0
2019-12-11 11:00:00,123.31,123.38,123.17,123.32,48560.0,105.6435,105.7035,105.5236,105.6521,48560.0
2019-12-11 11:05:00,123.32,123.55,123.31,123.54,14582.0,105.6521,105.8491,105.6435,105.8406,14582.0
2019-12-11 11:10:00,123.55,123.65,123.53,123.58,26072.0,105.8491,105.9348,105.832,105.8748,26072.0
2019-12-11 11:15:00,123.55,123.68,123.54,123.58,23487.0,105.8491,105.9605,105.8406,105.8748,23487.0
2019-12-11 11:20:00,123.59,123.62,123.56,123.61,15346.0,105.8834,105.9091,105.8577,105.9005,15346.0
2019-12-11 11:25:00,123.62,123.64,123.57,123.58,11909.0,105.9091,105.9262,105.8663,105.8748,11909.0
2019-12-11 11:30:00,123.59,123.62,123.57,123.57,13624.0,105.8834,105.9091,105.8663,105.8663,13624.0
2019-12-11 11:35:00,123.56,123.6,123.51,123.52,10875.0,105.8577,105.892,105.8148,105.8234,10875.0
2019-12-11 11:40:00,123.5,123.53,123.45,123.48,10394.0,105.8063,105.832,105.7634,105.7891,10394.0
2019-12-11 11:45:00,123.45,123.55,123.42,123.48,13670.0,105.7634,105.8491,105.7377,105.7891,13670.0
2019-12-11 11:50:00,123.49,123.52,123.45,123.49,10849.0,105.7977,105.8234,105.7634,105.7977,10849.0
2019-12-11 11:55:00,123.5,123.53,123.36,123.41,17309.0,105.8063,105.832,105.6863,105.7292,17309.0
2019-12-11 12:00:00,123.38,123.51,123.38,123.45,12493.0,105.7035,105.8148,105.7035,105.7634,12493.0
2019-12-11 12:05:00,123.46,123.46,123.34,123.36,18750.0,105.772,105.772,105.6692,105.6863,18750.0
2019-12-11 12:10:00,123.37,123.44,123.28,123.3,30362.0,105.6949,105.7549,105.6178,105.6349,30362.0
2019-12-11 12:15:00,123.31,123.39,123.3,123.34,16480.0,105.6435,105.712,105.6349,105.6692,16480.0
2019-12-11 12:20:00,123.35,123.4,123.32,123.38,14688.0,105.6778,105.7206,105.6521,105.7035,14688.0
2019-12-11 12:25:00,123.37,123.41,123.36,123.38,9842.0,105.6949,105.7292,105.6863,105.7035,9842.0
2019-12-11 12:30:00,123.39,123.4,123.28,123.38,21201.0,105.712,105.7206,105.6178,105.7035,21201.0
2019-12-11 12:35:00,123.39,123.39,123.21,123.23,37513.0,105.712,105.712,105.5578,105.575,37513.0
2019-12-11 12:40:00,123.24,123.3,123.19,123.23,68750.0,105.5835,105.6349,105.5407,105.575,68750.0
2019-12-11 12:45:00,123.2,123.2,123.15,123.16,14827.0,105.5493,105.5493,105.5064,105.515,14827.0
2019-12-11 12:50:00,123.17,123.2,123.12,123.12,6479.0,105.5236,105.5493,105.4807,105.4807,6479.0
2019-12-11 12:55:00,123.12,123.17,123.08,123.12,21940.0,105.4807,105.5236,105.4465,105.4807,21940.0
2019-12-11 13:00:00,123.12,123.15,123.09,123.1,9286.0,105.4807,105.5064,105.455,105.4636,9286.0
2019-12-11 13:05:00,123.09,123.12,123.04,123.05,12311.0,105.455,105.4807,105.4122,105.4208,12311.0
2019-12-11 13:10:00,123.05,123.11,123.02,123.09,20537.0,105.4208,105.4722,105.3951,105.455,20537.0
2019-12-11 13:15:00,123.1,123.19,123.07,123.19,8524.0,105.4636,105.5407,105.4379,105.5407,8524.0
2019-12-11 13:20:00,123.19,123.25,123.14,123.24,9244.0,105.5407,105.5921,105.4979,105.5835,9244.0
2019-12-11 13:25:00,123.25,123.3,123.25,123.26,6009.0,105.5921,105.6349,105.5921,105.6007,6009.0
2019-12-11 13:30:00,123.27,123.27,123.2,123.25,9909.0,105.6092,105.6092,105.5493,105.5921,9909.0
2019-12-11 13:35:00,123.25,123.26,123.17,123.17,32933.0,105.5921,105.6007,105.5236,105.5236,32933.0
2019-12-11 13:40:00,123.17,123.21,123.13,123.2,6766.0,105.5236,105.5578,105.4893,105.5493,6766.0
2019-12-11 13:45:00,123.19,123.29,123.18,123.27,10908.0,105.5407,105.6264,105.5321,105.6092,10908.0
2019-12-11 13:50:00,123.26,123.33,123.25,123.27,12504.0,105.6007,105.6606,105.5921,105.6092,12504.0
2019-12-11 13:55:00,123.28,123.38,123.25,123.37,9674.0,105.6178,105.7035,105.5921,105.6949,9674.0
2019-12-11 14:00:00,123.36,123.52,123.28,123.49,12847.0,105.6863,105.8234,105.6178,105.7977,12847.0
2019-12-11 14:05:00,123.51,123.62,123.5,123.53,16406.0,105.8148,105.9091,105.8063,105.832,16406.0
2019-12-11 14:10:00,123.54,123.58,123.5,123.51,36518.0,105.8406,105.8748,105.8063,105.8148,36518.0
2019-12-11 14:15:00,123.5,123.56,123.48,123.53,16375.0,105.8063,105.8577,105.7891,105.832,16375.0
2019-12-11 14:20:00,123.53,123.68,123.52,123.64,16488.0,105.832,105.9605,105.8234,105.9262,16488.0
2019-12-11 14:25:00,123.65,123.66,123.55,123.62,26304.0,105.9348,105.9434,105.8491,105.9091,26304.0
2019-12-11 14:30:00,123.62,123.66,123.57,123.62,17317.0,105.9091,105.9434,105.8663,105.9091,17317.0
2019-12-11 14:35:00,123.63,123.69,123.59,123.65,13575.0,105.9177,105.9691,105.8834,105.9348,13575.0
2019-12-11 14:40:00,123.65,123.74,123.56,123.69,22007.0,105.9348,106.0119,105.8577,105.9691,22007.0
2019-12-11 14:45:00,123.66,123.75,123.63,123.7,19933.0,105.9434,106.0205,105.9177,105.9776,19933.0
2019-12-11 14:50:00,123.7,123.75,123.63,123.69,19558.0,105.9776,106.0205,105.9177,105.9691,19558.0
2019-12-11 14:55:00,123.69,123.76,123.66,123.68,21634.0,105.9691,106.029,105.9434,105.9605,21634.0
2019-12-11 15:00:00,123.7,123.73,123.57,123.61,21737.0,105.9776,106.0033,105.8663,105.9005,21737.0
2019-12-11 15:05:00,123.61,123.69,123.59,123.63,17431.0,105.9005,105.9691,105.8834,105.9177,17431.0
2019-12-11 15:10:00,123.63,123.64,123.54,123.62,18507.0,105.9177,105.9262,105.8406,105.9091,18507.0
2019-12-11 15:15:00,123.62,123.62,123.56,123.62,20370.0,105.9091,105.9091,105.8577,105.9091,20370.0
2019-12-11 15:20:00,123.62,123.67,123.58,123.66,16302.0,105.9091,105.9519,105.8748,105.9434,16302.0
2019-12-11 15:25:00,123.66,123.72,123.64,123.69,17226.0,105.9434,105.9948,105.9262,105.9691,17226.0
2019-12-11 15:30:00,123.69,123.74,123.65,123.72,31182.0,105.9691,106.0119,105.9348,105.9948,31182.0
2019-12-11 15:35:00,123.72,123.72,123.58,123.61,21005.0,105.9948,105.9948,105.8748,105.9005,21005.0
2019-12-11 15:40:00,123.6,123.65,123.58,123.65,17551.0,105.892,105.9348,105.8748,105.9348,17551.0
2019-12-11 15:45:00,123.65,123.71,123.57,123.58,42238.0,105.9348,105.9862,105.8663,105.8748,42238.0
2019-12-11 15:50:00,123.59,123.77,123.59,123.74,65326.0,105.8834,106.0376,105.8834,106.0119,65326.0
2019-12-11 15:55:00,123.75,123.84,123.67,123.71,125117.0,106.0205,106.0976,105.9519,105.9862,125117.0
2019-12-12 09:30:00,123.75,124.17,123.03,124.08,93352.0,106.0205,106.3803,105.4036,106.3032,93352.0
2019-12-12 09:35:00,124.09,125.24,123.78,125.14,81794.0,106.3118,107.297,106.0462,107.2113,81794.0
2019-12-12 09:40:00,125.11,125.35,124.93,125.25,38769.0,107.1856,107.3912,107.0314,107.3056,38769.0
2019-12-12 09:45:00,125.25,125.41,125.15,125.28,54119.0,107.3056,107.4426,107.2199,107.3313,54119.0
2019-12-12 09:50:00,125.28,125.58,125.26,125.53,52153.0,107.3313,107.5883,107.3141,107.5454,52153.0
2019-12-12 09:55:00,125.53,125.78,125.49,125.69,70135.0,107.5454,107.7596,107.5112,107.6825,70135.0
2019-12-12 10:00:00,125.7,126.27,125.7,126.2,86156.0,107.6911,108.1794,107.6911,108.1195,86156.0
2019-12-12 10:05:00,126.22,126.41,125.92,126.26,108619.0,108.1366,108.2994,107.8796,108.1709,108619.0
2019-12-12 10:10:00,126.24,126.49,126.02,126.31,83537.0,108.1537,108.3679,107.9652,108.2137,83537.0
2019-12-12 10:15:00,126.32,126.33,126.16,126.27,36763.0,108.2223,108.2308,108.0852,108.1794,36763.0
2019-12-12 10:20:00,126.27,126.59,126.26,126.59,52532.0,108.1794,108.4536,108.1709,108.4536,52532.0
2019-12-12 10:25:00,126.57,126.57,126.31,126.41,46902.0,108.4364,108.4364,108.2137,108.2994,46902.0
2019-12-12 10:30:00,126.42,126.46,126.25,126.26,67387.0,108.3079,108.3422,108.1623,108.1709,67387.0
2019-12-12 10:35:00,126.25,126.53,126.24,126.5,62403.0,108.1623,108.4022,108.1537,108.3765,62403.0
2019-12-12 10:40:00,126.52,126.52,126.32,126.42,107599.0,108.3936,108.3936,108.2223,108.3079,107599.0
2019-12-12 10:45:00,126.41,126.46,126.3,126.35,143465.0,108.2994,108.3422,108.2051,108.248,143465.0
2019-12-12 10:50:00,126.35,126.71,126.35,126.7,52233.0,108.248,108.5564,108.248,108.5478,52233.0
2019-12-12 10:55:00,126.7,126.88,126.65,126.85,68255.0,108.5478,108.702,108.505,108.6763,68255.0
2019-12-12 11:00:00,126.86,126.86,126.54,126.65,109817.0,108.6849,108.6849,108.4107,108.505,109817.0
2019-12-12 11:05:00,126.63,126.92,126.62,126.86,80997.0,108.4878,108.7363,108.4793,108.6849,80997.0
2019-12-12 11:10:00,126.86,126.95,126.8,126.93,70268.0,108.6849,108.762,108.6335,108.7449,70268.0
2019-12-12 11:15:00,126.92,126.94,126.76,126.93,43108.0,108.7363,108.7534,108.5992,108.7449,43108.0
2019-12-12 11:20:00,126.93,126.98,126.69,126.83,86403.0,108.7449,108.7877,108.5393,108.6592,86403.0
2019-12-12 11:25:00,126.81,126.81,126.48,126.48,58217.0,108.6421,108.6421,108.3593,108.3593,58217.0
2019-12-12 11:30:00,126.49,126.49,126.24,126.34,47266.0,108.3679,108.3679,108.1537,108.2394,47266.0
2019-12-12 11:35:00,126.3,126.49,126.17,126.34,23540.0,108.2051,108.3679,108.0938,108.2394,23540.0
2019-12-12 11:40:00,126.33,126.34,126.11,126.23,41803.0,108.2308,108.2394,108.0423,108.1452,41803.0
2019-12-12 11:45:00,126.22,126.52,126.22,126.24,36016.0,108.1366,108.3936,108.1366,108.1537,36016.0
2019-12-12 11:50:00,126.23,126.32,126.06,126.06,25561.0,108.1452,108.2223,107.9995,107.9995,25561.0
2019-12-12 11:55:00,126.06,126.14,125.71,125.99,30759.0,107.9995,108.0681,107.6997,107.9395,30759.0
2019-12-12 12:00:00,125.95,125.98,125.65,125.67,30476.0,107.9053,107.931,107.6483,107.6654,30476.0
2019-12-12 12:05:00,125.68,125.86,125.67,125.83,26246.0,107.674,107.8282,107.6654,107.8025,26246.0
2019-12-12 12:10:00,125.84,125.92,125.7,125.71,25851.0,107.811,107.8796,107.6911,107.6997,25851.0
2019-12-12 12:15:00,125.72,125.8,125.58,125.65,32091.0,107.7082,107.7768,107.5883,107.6483,32091.0
2019-12-12 12:20:00,125.62,125.62,125.25,125.26,26736.0,107.6226,107.6226,107.3056,107.3141,26736.0
2019-12-12 12:25:00,125.25,125.38,125.24,125.32,23987.0,107.3056,107.4169,107.297,107.3655,23987.0
2019-12-12 12:30:00,125.32,125.65,125.32,125.55,24773.0,107.3655,107.6483,107.3655,107.5626,24773.0
2019-12-12 12:35:00,125.54,125.77,125.54,125.72,21233.0,107.554,107.7511,107.554,107.7082,21233.0
2019-12-12 12:40:00,125.74,125.79,125.68,125.68,8028.0,107.7254,107.7682,107.674,107.674,8028.0
2019-12-12 12:45:00,125.69,125.74,125.66,125.73,11700.0,107.6825,107.7254,107.6568,107.7168,11700.0
2019-12-12 12:50:00,125.73,125.73,125.55,125.6,15659.0,107.7168,107.7168,107.5626,107.6054,15659.0
2019-12-12 12:55:00,125.61,125.68,125.52,125.53,14172.0,107.614,107.674,107.5369,107.5454,14172.0
2019-12-12 13:00:00,125.54,125.71,125.5,125.71,20634.0,107.554,107.6997,107.5197,107.6997,20634.0
2019-12-12 13:05:00,125.69,125.86,125.67,125.74,20598.0,107.6825,107.8282,107.6654,107.7254,20598.0
2019-12-12 13:10:00,125.73,125.95,125.71,125.85,33403.0,107.7168,107.9053,107.6997,107.8196,33403.0
2019-12-12 13:15:00,125.84,125.85,125.79,125.85,9756.0,107.811,107.8196,107.7682,107.8196,9756.0
2019-12-12 13:20:00,125.84,125.84,125.75,125.8,9210.0,107.811,107.811,107.7339,107.7768,9210.0
2019-12-12 13:25:00,125.81,125.81,125.68,125.74,20452.0,107.7853,107.7853,107.674,107.7254,20452.0
2019-12-12 13:30:00,125.75,125.78,125.68,125.71,10116.0,107.7339,107.7596,107.674,107.6997,10116.0
2019-12-12 13:35:00,125.7,125.7,125.59,125.64,12970.0,107.6911,107.6911,107.5968,107.6397,12970.0
2019-12-12 13:40:00,125.63,125.68,125.55,125.59,10408.0,107.6311,107.674,107.5626,107.5968,10408.0
2019-12-12 13:45:00,125.58,125.64,125.49,125.51,13958.0,107.5883,107.6397,107.5112,107.5283,13958.0
2019-12-12 13:50:00,125.56,125.59,125.51,125.53,12130.0,107.5711,107.5968,107.5283,107.5454,12130.0
2019-12-12 13:55:00,125.52,125.54,125.38,125.48,15625.0,107.5369,107.554,107.4169,107.5026,15625.0
2019-12-12 14:00:00,125.48,125.52,125.34,125.36,12571.0,107.5026,107.5369,107.3827,107.3998,12571.0
2019-12-12 14:05:00,125.35,125.48,125.32,125.45,13511.0,107.3912,107.5026,107.3655,107.4769,13511.0
2019-12-12 14:10:00,125.48,125.55,125.29,125.39,44636.0,107.5026,107.5626,107.3398,107.4255,44636.0
2019-12-12 14:15:00,125.37,125.5,125.35,125.38,45412.0,107.4084,107.5197,107.3912,107.4169,45412.0
2019-12-12 14:20:00,125.38,125.43,125.32,125.38,35313.0,107.4169,107.4598,107.3655,107.4169,35313.0
2019-12-12 14:25:00,125.38,125.47,125.35,125.45,38217.0,107.4169,107.494,107.3912,107.4769,38217.0
2019-12-12 14:30:00,125.4,126.28,125.39,126.06,93884.0,107.4341,108.188,107.4255,107.9995,93884.0
2019-12-12 14:35:00,126.01,126.06,125.72,125.76,79840.0,107.9567,107.9995,107.7082,107.7425,79840.0
2019-12-12 14:40:00,125.79,125.85,125.71,125.73,73429.0,107.7682,107.8196,107.6997,107.7168,73429.0
2019-12-12 14:45:00,125.73,125.74,125.48,125.66,76240.0,107.7168,107.7254,107.5026,107.6568,76240.0
2019-12-12 14:50:00,125.67,125.74,125.48,125.73,20375.0,107.6654,107.7254,107.5026,107.7168,20375.0
2019-12-12 14:55:00,125.71,125.86,125.66,125.69,21379.0,107.6997,107.8282,107.6568,107.6825,21379.0
2019-12-12 15:00:00,125.71,125.85,125.65,125.81,20219.0,107.6997,107.8196,107.6483,107.7853,20219.0
2019-12-12 15:05:00,125.8,125.87,125.76,125.81,17603.0,107.7768,107.8367,107.7425,107.7853,17603.0
2019-12-12 15:10:00,125.84,125.84,125.67,125.68,19590.0,107.811,107.811,107.6654,107.674,19590.0
2019-12-12 15:15:00,125.67,125.76,125.61,125.7,27814.0,107.6654,107.7425,107.614,107.6911,27814.0
2019-12-12 15:20:00,125.68,125.72,125.6,125.67,39535.0,107.674,107.7082,107.6054,107.6654,39535.0
2019-12-12 15:25:00,125.68,125.89,125.66,125.88,28704.0,107.674,107.8539,107.6568,107.8453,28704.0
2019-12-12 15:30:00,125.88,125.94,125.78,125.8,69474.0,107.8453,107.8967,107.7596,107.7768,69474.0
2019-12-12 15:35:00,125.79,125.91,125.71,125.81,50854.0,107.7682,107.871,107.6997,107.7853,50854.0
2019-12-12 15:40:00,125.81,125.9,125.74,125.8,107873.0,107.7853,107.8624,107.7254,107.7768,107873.0
2019-12-12 15:45:00,125.8,126.04,125.72,126.04,89090.0,107.7768,107.9824,107.7082,107.9824,89090.0
2019-12-12 15:50:00,126.04,126.3,126.02,126.3,71468.0,107.9824,108.2051,107.9652,108.2051,71468.0
2019-12-12 15:55:00,126.33,126.36,126.04,126.05,228721.0,108.2308,108.2565,107.9824,107.9909,228721.0
2019-12-13 09:30:00,125.87,126.17,125.39,125.47,69640.0,107.8367,108.0938,107.4255,107.494,69640.0
2019-12-13 09:35:00,125.39,126.21,125.39,126.21,18560.0,107.4255,108.128,107.4255,108.128,18560.0
2019-12-13 09:40:00,126.18,126.45,126.0,126.44,25117.0,108.1023,108.3336,107.9481,108.3251,25117.0
2019-12-13 09:45:00,126.39,126.5,126.05,126.21,25211.0,108.2822,108.3765,107.9909,108.128,25211.0
2019-12-13 09:50:00,126.16,126.59,126.15,126.47,61337.0,108.0852,108.4536,108.0766,108.3508,61337.0
2019-12-13 09:55:00,126.45,126.65,126.42,126.59,21709.0,108.3336,108.505,108.3079,108.4536,21709.0
2019-12-13 10:00:00,126.6,127.25,126.44,127.2,62423.0,108.4621,109.019,108.3251,108.9762,62423.0
2019-12-13 10:05:00,127.23,127.45,127.1,127.35,43337.0,109.0019,109.1904,108.8905,109.1047,43337.0
2019-12-13 10:10:00,127.4,127.41,126.89,126.93,43219.0,109.1475,109.1561,108.7106,108.7449,43219.0
2019-12-13 10:15:00,126.94,127.34,126.71,127.33,41743.0,108.7534,109.0961,108.5564,109.0876,41743.0
2019-12-13 10:20:00,127.28,127.47,127.1,127.2,34651.0,109.0447,109.2075,108.8905,108.9762,34651.0
2019-12-13 10:25:00,127.2,127.37,126.84,126.99,52610.0,108.9762,109.1218,108.6678,108.7963,52610.0
2019-12-13 10:30:00,127.02,127.02,126.41,126.61,48324.0,108.822,108.822,108.2994,108.4707,48324.0
2019-12-13 10:35:00,126.6,126.6,126.14,126.38,62416.0,108.4621,108.4621,108.0681,108.2737,62416.0
2019-12-13 10:40:00,126.34,126.96,126.34,126.85,29700.0,108.2394,108.7706,108.2394,108.6763,29700.0
2019-12-13 10:45:00,126.86,127.15,126.75,126.9,49812.0,108.6849,108.9333,108.5907,108.7192,49812.0
2019-12-13 10:50:00,126.95,127.0,126.67,126.7,25089.0,108.762,108.8048,108.5221,108.5478,25089.0
2019-12-13 10:55:00,126.67,126.82,126.5,126.57,28933.0,108.5221,108.6506,108.3765,108.4364,28933.0
2019-12-13 11:00:00,126.55,126.72,126.5,126.5,42585.0,108.4193,108.565,108.3765,108.3765,42585.0
2019-12-13 11:05:00,126.53,126.79,126.52,126.71,29149.0,108.4022,108.6249,108.3936,108.5564,29149.0
2019-12-13 11:10:00,126.72,126.95,126.68,126.69,25049.0,108.565,108.762,108.5307,108.5393,25049.0
2019-12-13 11:15:00,126.72,126.73,126.43,126.43,37255.0,108.565,108.5735,108.3165,108.3165,37255.0
2019-12-13 11:20:00,126.44,126.45,126.2,126.3,38303.0,108.3251,108.3336,108.1195,108.2051,38303.0
2019-12-13 11:25:00,126.28,126.29,126.11,126.21,30917.0,108.188,108.1966,108.0423,108.128,30917.0
2019-12-13 11:30:00,126.19,126.4,126.15,126.36,29300.0,108.1109,108.2908,108.0766,108.2565,29300.0
2019-12-13 11:35:00,126.36,126.57,126.36,126.55,17039.0,108.2565,108.4364,108.2565,108.4193,17039.0
2019-12-13 11:40:00,126.55,126.55,126.33,126.36,27715.0,108.4193,108.4193,108.2308,108.2565,27715.0
2019-12-13 11:45:00,126.37,126.5,126.28,126.3,21005.0,108.2651,108.3765,108.188,108.2051,21005.0
2019-12-13 11:50:00,126.31,126.4,126.29,126.38,15783.0,108.2137,108.2908,108.1966,108.2737,15783.0
2019-12-13 11:55:00,126.39,126.63,126.39,126.63,14627.0,108.2822,108.4878,108.2822,108.4878,14627.0
2019-12-13 12:00:00,126.64,126.68,126.48,126.48,25774.0,108.4964,108.5307,108.3593,108.3593,25774.0
2019-12-13 12:05:00,126.47,126.62,126.47,126.58,17961.0,108.3508,108.4793,108.3508,108.445,17961.0
2019-12-13 12:10:00,126.62,126.66,126.48,126.53,16349.0,108.4793,108.5136,108.3593,108.4022,16349.0
2019-12-13 12:15:00,126.53,126.6,126.47,126.6,8765.0,108.4022,108.4621,108.3508,108.4621,8765.0
2019-12-13 12:20:00,126.61,126.68,126.53,126.6,17749.0,108.4707,108.5307,108.4022,108.4621,17749.0
2019-12-13 12:25:00,126.6,126.72,126.6,126.62,14354.0,108.4621,108.565,108.4621,108.4793,14354.0
2019-12-13 12:30:00,126.65,126.7,126.62,126.68,13560.0,108.505,108.5478,108.4793,108.5307,13560.0
2019-12-13 12:35:00,126.65,126.76,126.61,126.76,15573.0,108.505,108.5992,108.4707,108.5992,15573.0
2019-12-13 12:40:00,126.76,126.78,126.64,126.67,14075.0,108.5992,108.6164,108.4964,108.5221,14075.0
2019-12-13 12:45:00,126.69,126.74,126.64,126.66,11126.0,108.5393,108.5821,108.4964,108.5136,11126.0
2019-12-13 12:50:00,126.63,126.78,126.63,126.71,14978.0,108.4878,108.6164,108.4878,108.5564,14978.0
2019-12-13 12:55:00,126.73,126.97,126.73,126.97,25033.0,108.5735,108.7791,108.5735,108.7791,25033.0
2019-12-13 13:00:00,126.95,127.0,126.83,126.85,10525.0,108.762,108.8048,108.6592,108.6763,10525.0
2019-12-13 13:05:00,126.83,126.89,126.82,126.88,16128.0,108.6592,108.7106,108.6506,108.702,16128.0
2019-12-13 13:10:00,126.88,126.93,126.83,126.89,13583.0,108.702,108.7449,108.6592,108.7106,13583.0
2019-12-13 13:15:00,126.89,126.9,126.73,126.75,25659.0,108.7106,108.7192,108.5735,108.5907,25659.0
2019-12-13 13:20:00,126.75,126.93,126.75,126.9,9506.0,108.5907,108.7449,108.5907,108.7192,9506.0
2019-12-13 13:25:00,126.9,126.96,126.87,126.92,18403.0,108.7192,108.7706,108.6935,108.7363,18403.0
2019-12-13 13:30:00,126.91,127.01,126.9,126.95,18662.0,108.7277,108.8134,108.7192,108.762,18662.0
2019-12-13 13:35:00,126.93,126.95,126.89,126.9,11679.0,108.7449,108.762,108.7106,108.7192,11679.0
2019-12-13 13:40:00,126.91,126.92,126.76,126.76,23452.0,108.7277,108.7363,108.5992,108.5992,23452.0
2019-12-13 13:45:00,126.79,126.92,126.76,126.89,8455.0,108.6249,108.7363,108.5992,108.7106,8455.0
2019-12-13 13:50:00,126.9,126.99,126.84,126.85,10151.0,108.7192,108.7963,108.6678,108.6763,10151.0
2019-12-13 13:55:00,126.81,126.9,126.75,126.79,21888.0,108.6421,108.7192,108.5907,108.6249,21888.0
2019-12-13 14:00:00,126.81,126.86,126.66,126.7,13384.0,108.6421,108.6849,108.5136,108.5478,13384.0
2019-12-13 14:05:00,126.69,126.79,126.69,126.72,11566.0,108.5393,108.6249,108.5393,108.565,11566.0
2019-12-13 14:10:00,126.71,126.71,126.53,126.57,15361.0,108.5564,108.5564,108.4022,108.4364,15361.0
2019-12-13 14:15:00,126.58,126.64,126.5,126.54,16296.0,108.445,108.4964,108.3765,108.4107,16296.0
2019-12-13 14:20:00,126.54,126.62,126.52,126.58,8540.0,108.4107,108.4793,108.3936,108.445,8540.0
2019-12-13 14:25:00,126.57,126.6,126.48,126.49,11437.0,108.4364,108.4621,108.3593,108.3679,11437.0
2019-12-13 14:30:00,126.48,126.56,126.42,126.55,20225.0,108.3593,108.4279,108.3079,108.4193,20225.0
2019-12-13 14:35:00,126.52,126.52,126.38,126.5,16373.0,108.3936,108.3936,108.2737,108.3765,16373.0
2019-12-13 14:40:00,126.49,126.55,126.47,126.5,13918.0,108.3679,108.4193,108.3508,108.3765,13918.0
2019-12-13 14:45:00,126.51,126.56,126.5,126.52,11168.0,108.385,108.4279,108.3765,108.3936,11168.0
2019-12-13 14:50:00,126.51,126.51,126.34,126.46,25275.0,108.385,108.385,108.2394,108.3422,25275.0
2019-12-13 14:55:00,126.49,126.6,126.49,126.59,13339.0,108.3679,108.4621,108.3679,108.4536,13339.0
2019-12-13 15:00:00,126.58,126.66,126.56,126.65,11886.0,108.445,108.5136,108.4279,108.505,11886.0
2019-12-13 15:05:00,126.64,126.7,126.63,126.69,14580.0,108.4964,108.5478,108.4878,108.5393,14580.0
2019-12-13 15:10:00,126.68,126.74,126.66,126.68,21601.0,108.5307,108.5821,108.5136,108.5307,21601.0
2019-12-13 15:15:00,126.67,126.74,126.66,126.67,9085.0,108.5221,108.5821,108.5136,108.5221,9085.0
2019-12-13 15:20:00,126.67,126.7,126.64,126.65,17859.0,108.5221,108.5478,108.4964,108.505,17859.0
2019-12-13 15:25:00,126.65,126.71,126.64,126.67,14062.0,108.505,108.5564,108.4964,108.5221,14062.0
2019-12-13 15:30:00,126.67,126.77,126.65,126.74,24904.0,108.5221,108.6078,108.505,108.5821,24904.0
2019-12-13 15:35:00,126.75,126.85,126.71,126.85,25383.0,108.5907,108.6763,108.5564,108.6763,25383.0
2019-12-13 15:40:00,126.85,126.9,126.71,126.71,28771.0,108.6763,108.7192,108.5564,108.5564,28771.0
2019-12-13 15:45:00,126.73,126.75,126.66,126.67,31751.0,108.5735,108.5907,108.5136,108.5221,31751.0
2019-12-13 15:50:00,126.68,126.88,126.68,126.75,67768.0,108.5307,108.702,108.5307,108.5907,67768.0
2019-12-13 15:55:00,126.75,126.85,126.64,126.65,183133.0,108.5907,108.6763,108.4964,108.505,183133.0
2019-12-16 09:30:00,127.58,128.67,127.58,128.4,137150.0,109.3017,110.2356,109.3017,110.0043,137150.0
2019-12-16 09:35:00,128.36,128.4,128.01,128.31,41485.0,109.97,110.0043,109.6701,109.9272,41485.0
2019-12-16 09:40:00,128.29,128.37,128.08,128.12,44650.0,109.91,109.9786,109.7301,109.7644,44650.0
2019-12-16 09:45:00,128.15,128.2,127.94,128.08,40810.0,109.7901,109.8329,109.6102,109.7301,40810.0
2019-12-16 09:50:00,128.09,128.23,127.99,128.06,30824.0,109.7387,109.8586,109.653,109.713,30824.0
2019-12-16 09:55:00,128.05,128.06,127.7,127.86,56601.0,109.7044,109.713,109.4046,109.5416,56601.0
2019-12-16 10:00:00,127.87,128.0,127.83,127.95,42353.0,109.5502,109.6616,109.5159,109.6187,42353.0
2019-12-16 10:05:00,127.97,128.1,127.88,128.03,50447.0,109.6359,109.7472,109.5588,109.6873,50447.0
2019-12-16 10:10:00,128.03,128.1,127.97,128.06,38123.0,109.6873,109.7472,109.6359,109.713,38123.0
2019-12-16 10:15:00,128.05,128.07,127.93,128.07,24509.0,109.7044,109.7215,109.6016,109.7215,24509.0
2019-12-16 10:20:00,128.08,128.22,128.07,128.1,48937.0,109.7301,109.8501,109.7215,109.7472,48937.0
2019-12-16 10:25:00,128.11,128.25,128.1,128.21,34160.0,109.7558,109.8758,109.7472,109.8415,34160.0
2019-12-16 10:30:00,128.22,128.23,127.91,127.99,44414.0,109.8501,109.8586,109.5845,109.653,44414.0
2019-12-16 10:35:00,127.98,127.99,127.81,127.99,34584.0,109.6444,109.653,109.4988,109.653,34584.0
2019-12-16 10:40:00,128.0,128.04,127.92,128.01,19418.0,109.6616,109.6958,109.593,109.6701,19418.0
2019-12-16 10:45:00,128.01,128.08,127.91,128.0,29222.0,109.6701,109.7301,109.5845,109.6616,29222.0
2019-12-16 10:50:00,128.01,128.06,127.96,128.0,25859.0,109.6701,109.713,109.6273,109.6616,25859.0
2019-12-16 10:55:00,128.0,128.04,127.94,128.0,25618.0,109.6616,109.6958,109.6102,109.6616,25618.0
2019-12-16 11:00:00,128.0,128.02,127.96,128.01,16765.0,109.6616,109.6787,109.6273,109.6701,16765.0
2019-12-16 11:05:00,128.01,128.05,127.94,127.94,28785.0,109.6701,109.7044,109.6102,109.6102,28785.0
2019-12-16 11:10:00,127.95,128.06,127.88,128.0,21026.0,109.6187,109.713,109.5588,109.6616,21026.0
2019-12-16 11:15:00,128.01,128.06,127.94,128.0,38054.0,109.6701,109.713,109.6102,109.6616,38054.0
2019-12-16 11:20:00,127.99,128.03,127.97,128.0,26194.0,109.653,109.6873,109.6359,109.6616,26194.0
2019-12-16 11:25:00,128.0,128.05,127.93,128.05,17794.0,109.6616,109.7044,109.6016,109.7044,17794.0
2019-12-16 11:30:00,128.05,128.09,127.96,127.97,21082.0,109.7044,109.7387,109.6273,109.6359,21082.0
2019-12-16 11:35:00,127.96,128.02,127.93,128.02,18702.0,109.6273,109.6787,109.6016,109.6787,18702.0
2019-12-16 11:40:00,128.01,128.08,127.97,127.98,19080.0,109.6701,109.7301,109.6359,109.6444,19080.0
2019-12-16 11:45:00,127.98,127.98,127.84,127.87,16409.0,109.6444,109.6444,109.5245,109.5502,16409.0
2019-12-16 11:50:00,127.9,127.97,127.84,127.96,16364.0,109.5759,109.6359,109.5245,109.6273,16364.0
2019-12-16 11:55:00,127.97,128.0,127.89,127.91,20845.0,109.6359,109.6616,109.5673,109.5845,20845.0
2019-12-16 12:00:00,127.91,128.02,127.91,128.01,13620.0,109.5845,109.6787,109.5845,109.6701,13620.0
2019-12-16 12:05:00,128.02,128.06,127.89,127.9,16755.0,109.6787,109.713,109.5673,109.5759,16755.0
2019-12-16 12:10:00,127.91,127.98,127.83,127.94,32099.0,109.5845,109.6444,109.5159,109.6102,32099.0
2019-12-16 12:15:00,127.94,128.01,127.91,127.96,24080.0,109.6102,109.6701,109.5845,109.6273,24080.0
2019-12-16 12:20:00,127.96,128.01,127.9,127.98,21113.0,109.6273,109.6701,109.5759,109.6444,21113.0
2019-12-16 12:25:00,127.98,128.11,127.98,128.1,19221.0,109.6444,109.7558,109.6444,109.7472,19221.0
2019-12-16 12:30:00,128.09,128.1,128.05,128.06,15631.0,109.7387,109.7472,109.7044,109.713,15631.0
2019-12-16 12:35:00,128.06,128.1,128.04,128.09,17975.0,109.713,109.7472,109.6958,109.7387,17975.0
2019-12-16 12:40:00,128.09,128.11,128.0,128.01,18275.0,109.7387,109.7558,109.6616,109.6701,18275.0
2019-12-16 12:45:00,128.0,128.01,127.93,127.99,12819.0,109.6616,109.6701,109.6016,109.653,12819.0
2019-12-16 12:50:00,127.99,128.05,127.98,128.0,13655.0,109.653,109.7044,109.6444,109.6616,13655.0
2019-12-16 12:55:00,128.0,128.03,127.94,127.95,14781.0,109.6616,109.6873,109.6102,109.6187,14781.0
2019-12-16 13:00:00,127.94,128.0,127.93,128.0,21899.0,109.6102,109.6616,109.6016,109.6616,21899.0
2019-12-16 13:05:00,127.99,128.0,127.96,127.97,12307.0,109.653,109.6616,109.6273,109.6359,12307.0
2019-12-16 13:10:00,127.96,127.97,127.89,127.91,16657.0,109.6273,109.6359,109.5673,109.5845,16657.0
2019-12-16 13:15:00,127.89,128.02,127.88,128.01,13450.0,109.5673,109.6787,109.5588,109.6701,13450.0
2019-12-16 13:20:00,128.0,128.02,127.95,127.96,14680.0,109.6616,109.6787,109.6187,109.6273,14680.0
2019-12-16 13:25:00,127.96,128.0,127.93,127.98,9278.0,109.6273,109.6616,109.6016,109.6444,9278.0
2019-12-16 13:30:00,127.97,128.01,127.96,127.98,13072.0,109.6359,109.6701,109.6273,109.6444,13072.0
2019-12-16 13:35:00,127.99,127.99,127.93,127.96,14629.0,109.653,109.653,109.6016,109.6273,14629.0
2019-12-16 13:40:00,127.96,128.02,127.92,127.97,19258.0,109.6273,109.6787,109.593,109.6359,19258.0
2019-12-16 13:45:00,127.96,128.0,127.96,127.98,10667.0,109.6273,109.6616,109.6273,109.6444,10667.0
2019-12-16 13:50:00,127.98,128.01,127.96,127.99,13768.0,109.6444,109.6701,109.6273,109.653,13768.0
2019-12-16 13:55:00,128.0,128.07,127.98,128.0,21413.0,109.6616,109.7215,109.6444,109.6616,21413.0
2019-12-16 14:00:00,128.01,128.05,128.01,128.04,22183.0,109.6701,109.7044,109.6701,109.6958,22183.0
2019-12-16 14:05:00,128.04,128.04,127.82,127.84,70199.0,109.6958,109.6958,109.5074,109.5245,70199.0
2019-12-16 14:10:00,127.85,127.95,127.84,127.84,14680.0,109.5331,109.6187,109.5245,109.5245,14680.0
2019-12-16 14:15:00,127.83,127.89,127.79,127.87,17318.0,109.5159,109.5673,109.4817,109.5502,17318.0
2019-12-16 14:20:00,127.87,127.89,127.79,127.84,13006.0,109.5502,109.5673,109.4817,109.5245,13006.0
2019-12-16 14:25:00,127.84,127.87,127.75,127.77,21460.0,109.5245,109.5502,109.4474,109.4645,21460.0
2019-12-16 14:30:00,127.77,127.84,127.75,127.76,17591.0,109.4645,109.5245,109.4474,109.456,17591.0
2019-12-16 14:35:00,127.77,127.78,127.66,127.69,27277.0,109.4645,109.4731,109.3703,109.396,27277.0
2019-12-16 14:40:00,127.68,127.77,127.67,127.72,16187.0,109.3874,109.4645,109.3788,109.4217,16187.0
2019-12-16 14:45:00,127.72,127.72,127.58,127.58,19371.0,109.4217,109.4217,109.3017,109.3017,19371.0
2019-12-16 14:50:00,127.58,127.58,127.47,127.51,27663.0,109.3017,109.3017,109.2075,109.2418,27663.0
2019-12-16 14:55:00,127.53,127.53,127.47,127.47,15259.0,109.2589,109.2589,109.2075,109.2075,15259.0
2019-12-16 15:00:00,127.46,127.47,127.37,127.43,39953.0,109.1989,109.2075,109.1218,109.1732,39953.0
2019-12-16 15:05:00,127.43,127.43,127.29,127.36,24801.0,109.1732,109.1732,109.0533,109.1133,24801.0
2019-12-16 15:10:00,127.37,127.52,127.37,127.42,30643.0,109.1218,109.2503,109.1218,109.1647,30643.0
2019-12-16 15:15:00,127.41,127.51,127.41,127.46,43241.0,109.1561,109.2418,109.1561,109.1989,43241.0
2019-12-16 15:20:00,127.46,127.5,127.43,127.44,29588.0,109.1989,109.2332,109.1732,109.1818,29588.0
2019-12-16 15:25:00,127.45,127.52,127.39,127.4,18036.0,109.1904,109.2503,109.139,109.1475,18036.0
2019-12-16 15:30:00,127.4,127.52,127.34,127.51,31210.0,109.1475,109.2503,109.0961,109.2418,31210.0
2019-12-16 15:35:00,127.51,127.55,127.43,127.48,30582.0,109.2418,109.276,109.1732,109.2161,30582.0
2019-12-16 15:40:00,127.47,127.47,127.3,127.36,41906.0,109.2075,109.2075,109.0619,109.1133,41906.0
2019-12-16 15:45:00,127.37,127.37,127.21,127.29,60634.0,109.1218,109.1218,108.9848,109.0533,60634.0
2019-12-16 15:50:00,127.3,127.37,127.16,127.16,92511.0,109.0619,109.1218,108.9419,108.9419,92511.0
2019-12-16 15:55:00,127.15,127.19,127.07,127.08,204240.0,108.9333,108.9676,108.8648,108.8734,204240.0
2019-12-17 09:30:00,127.84,128.0,127.5,127.7,73558.0,109.5245,109.6616,109.2332,109.4046,73558.0
2019-12-17 09:35:00,127.7,127.74,127.04,127.09,35706.0,109.4046,109.4388,108.8391,108.8819,35706.0
2019-12-17 09:40:00,127.06,127.13,126.69,126.7,39803.0,108.8562,108.9162,108.5393,108.5478,39803.0
2019-12-17 09:45:00,126.68,126.95,126.63,126.84,39331.0,108.5307,108.762,108.4878,108.6678,39331.0
2019-12-17 09:50:00,126.86,126.86,126.6,126.6,29779.0,108.6849,108.6849,108.4621,108.4621,29779.0
2019-12-17 09:55:00,126.6,126.69,126.42,126.44,43490.0,108.4621,108.5393,108.3079,108.3251,43490.0
2019-12-17 10:00:00,126.44,126.69,126.31,126.43,76657.0,108.3251,108.5393,108.2137,108.3165,76657.0
2019-12-17 10:05:00,126.44,126.51,126.35,126.45,33267.0,108.3251,108.385,108.248,108.3336,33267.0
2019-12-17 10:10:00,126.47,126.49,126.22,126.44,38232.0,108.3508,108.3679,108.1366,108.3251,38232.0
2019-12-17 10:15:00,126.43,126.49,126.2,126.39,26644.0,108.3165,108.3679,108.1195,108.2822,26644.0
2019-12-17 10:20:00,126.38,126.55,126.31,126.41,27768.0,108.2737,108.4193,108.2137,108.2994,27768.0
2019-12-17 10:25:00,126.4,126.43,126.3,126.32,23654.0,108.2908,108.3165,108.2051,108.2223,23654.0
2019-12-17 10:30:00,126.3,126.42,126.23,126.28,26256.0,108.2051,108.3079,108.1452,108.188,26256.0
2019-12-17 10:35:00,126.29,126.38,126.23,126.3,24037.0,108.1966,108.2737,108.1452,108.2051,24037.0
2019-12-17 10:40:00,126.3,126.31,126.11,126.11,25092.0,108.2051,108.2137,108.0423,108.0423,25092.0
2019-12-17 10:45:00,126.11,126.3,126.11,126.26,25196.0,108.0423,108.2051,108.0423,108.1709,25196.0
2019-12-17 10:50:00,126.27,126.44,126.25,126.36,26594.0,108.1794,108.3251,108.1623,108.2565,26594.0
2019-12-17 10:55:00,126.36,126.36,126.16,126.17,22678.0,108.2565,108.2565,108.0852,108.0938,22678.0
2019-12-17 11:00:00,126.19,126.23,126.16,126.16,24147.0,108.1109,108.1452,108.0852,108.0852,24147.0
2019-12-17 11:05:00,126.16,126.17,126.01,126.04,22022.0,108.0852,108.0938,107.9567,107.9824,22022.0
2019-12-17 11:10:00,126.04,126.15,126.02,126.09,32981.0,107.9824,108.0766,107.9652,108.0252,32981.0
2019-12-17 11:15:00,126.09,126.12,125.97,126.07,34971.0,108.0252,108.0509,107.9224,108.0081,34971.0
2019-12-17 11:20:00,126.1,126.37,126.09,126.3,37304.0,108.0338,108.2651,108.0252,108.2051,37304.0
2019-12-17 11:25:00,126.3,126.34,126.23,126.27,16144.0,108.2051,108.2394,108.1452,108.1794,16144.0
2019-12-17 11:30:00,126.27,126.32,126.24,126.3,14450.0,108.1794,108.2223,108.1537,108.2051,14450.0
2019-12-17 11:35:00,126.28,126.42,126.28,126.41,14821.0,108.188,108.3079,108.188,108.2994,14821.0
2019-12-17 11:40:00,126.4,126.42,126.22,126.27,12074.0,108.2908,108.3079,108.1366,108.1794,12074.0
2019-12-17 11:45:00,126.26,126.33,126.24,126.29,17252.0,108.1709,108.2308,108.1537,108.1966,17252.0
2019-12-17 11:50:00,126.28,126.4,126.28,126.38,20242.0,108.188,108.2908,108.188,108.2737,20242.0
2019-12-17 11:55:00,126.39,126.54,126.35,126.53,13248.0,108.2822,108.4107,108.248,108.4022,13248.0
2019-12-17 12:00:00,126.52,126.66,126.52,126.65,16313.0,108.3936,108.5136,108.3936,108.505,16313.0
2019-12-17 12:05:00,126.64,126.75,126.63,126.69,15243.0,108.4964,108.5907,108.4878,108.5393,15243.0
2019-12-17 12:10:00,126.7,126.7,126.61,126.64,13789.0,108.5478,108.5478,108.4707,108.4964,13789.0
2019-12-17 12:15:00,126.64,126.65,126.58,126.63,15428.0,108.4964,108.505,108.445,108.4878,15428.0
2019-12-17 12:20:00,126.62,126.63,126.54,126.55,12365.0,108.4793,108.4878,108.4107,108.4193,12365.0
2019-12-17 12:25:00,126.55,126.65,126.52,126.65,9982.0,108.4193,108.505,108.3936,108.505,9982.0
2019-12-17 12:30:00,126.65,126.71,126.59,126.7,15174.0,108.505,108.5564,108.4536,108.5478,15174.0
2019-12-17 12:35:00,126.69,126.77,126.68,126.71,14863.0,108.5393,108.6078,108.5307,108.5564,14863.0
2019-12-17 12:40:00,126.7,126.71,126.6,126.71,15185.0,108.5478,108.5564,108.4621,108.5564,15185.0
2019-12-17 12:45:00,126.7,126.7,126.63,126.64,12890.0,108.5478,108.5478,108.4878,108.4964,12890.0
2019-12-17 12:50:00,126.64,126.76,126.6,126.75,16344.0,108.4964,108.5992,108.4621,108.5907,16344.0
2019-12-17 12:55:00,126.76,126.81,126.69,126.73,11093.0,108.5992,108.6421,108.5393,108.5735,11093.0
2019-12-17 13:00:00,126.73,126.74,126.69,126.71,13919.0,108.5735,108.5821,108.5393,108.5564,13919.0
2019-12-17 13:05:00,126.72,126.72,126.47,126.52,48370.0,108.565,108.565,108.3508,108.3936,48370.0
2019-12-17 13:10:00,126.52,126.72,126.47,126.72,23333.0,108.3936,108.565,108.3508,108.565,23333.0
2019-12-17 13:15:00,126.72,126.76,126.69,126.71,14975.0,108.565,108.5992,108.5393,108.5564,14975.0
2019-12-17 13:20:00,126.71,126.76,126.68,126.72,19145.0,108.5564,108.5992,108.5307,108.565,19145.0
2019-12-17 13:25:00,126.73,126.8,126.72,126.76,16866.0,108.5735,108.6335,108.565,108.5992,16866.0
2019-12-17 13:30:00,126.75,126.77,126.73,126.76,16707.0,108.5907,108.6078,108.5735,108.5992,16707.0
2019-12-17 13:35:00,126.76,126.76,126.61,126.62,11327.0,108.5992,108.5992,108.4707,108.4793,11327.0
2019-12-17 13:40:00,126.62,126.77,126.61,126.77,9771.0,108.4793,108.6078,108.4707,108.6078,9771.0
2019-12-17 13:45:00,126.77,126.77,126.51,126.52,30486.0,108.6078,108.6078,108.385,108.3936,30486.0
2019-12-17 13:50:00,126.53,126.6,126.46,126.47,33266.0,108.4022,108.4621,108.3422,108.3508,33266.0
2019-12-17 13:55:00,126.46,126.47,126.33,126.34,24401.0,108.3422,108.3508,108.2308,108.2394,24401.0
2019-12-17 14:00:00,126.36,126.46,126.2,126.28,42087.0,108.2565,108.3422,108.1195,108.188,42087.0
2019-12-17 14:05:00,126.29,126.4,126.28,126.38,29525.0,108.1966,108.2908,108.188,108.2737,29525.0
2019-12-17 14:10:00,126.37,126.38,126.27,126.34,23311.0,108.2651,108.2737,108.1794,108.2394,23311.0
2019-12-17 14:15:00,126.34,126.45,126.34,126.45,15244.0,108.2394,108.3336,108.2394,108.3336,15244.0
2019-12-17 14:20:00,126.44,126.52,126.43,126.47,13184.0,108.3251,108.3936,108.3165,108.3508,13184.0
2019-12-17 14:25:00,126.47,126.55,126.44,126.55,19684.0,108.3508,108.4193,108.3251,108.4193,19684.0
2019-12-17 14:30:00,126.55,126.57,126.46,126.48,17846.0,108.4193,108.4364,108.3422,108.3593,17846.0
2019-12-17 14:35:00,126.49,126.55,126.49,126.54,14791.0,108.3679,108.4193,108.3679,108.4107,14791.0
2019-12-17 14:40:00,126.55,126.66,126.55,126.66,10553.0,108.4193,108.5136,108.4193,108.5136,10553.0
2019-12-17 14:45:00,126.66,126.77,126.65,126.74,17072.0,108.5136,108.6078,108.505,108.5821,17072.0
2019-12-17 14:50:00,126.74,126.79,126.72,126.77,14373.0,108.5821,108.6249,108.565,108.6078,14373.0
2019-12-17 14:55:00,126.77,126.81,126.72,126.73,19595.0,108.6078,108.6421,108.565,108.5735,19595.0
2019-12-17 15:00:00,126.71,126.83,126.7,126.81,18774.0,108.5564,108.6592,108.5478,108.6421,18774.0
2019-12-17 15:05:00,126.78,126.83,126.77,126.79,19381.0,108.6164,108.6592,108.6078,108.6249,19381.0
2019-12-17 15:10:00,126.79,126.79,126.72,126.76,17464.0,108.6249,108.6249,108.565,108.5992,17464.0
2019-12-17 15:15:00,126.77,126.77,126.66,126.72,22289.0,108.6078,108.6078,108.5136,108.565,22289.0
2019-12-17 15:20:00,126.73,126.8,126.7,126.8,18000.0,108.5735,108.6335,108.5478,108.6335,18000.0
2019-12-17 15:25:00,126.81,126.86,126.79,126.86,15304.0,108.6421,108.6849,108.6249,108.6849,15304.0
2019-12-17 15:30:00,126.85,126.95,126.84,126.94,40355.0,108.6763,108.762,108.6678,108.7534,40355.0
2019-12-17 15:35:00,126.93,126.97,126.85,126.94,24994.0,108.7449,108.7791,108.6763,108.7534,24994.0
2019-12-17 15:40:00,126.94,126.99,126.88,126.99,21992.0,108.7534,108.7963,108.702,108.7963,21992.0
2019-12-17 15:45:00,126.98,127.0,126.86,126.97,31920.0,108.7877,108.8048,108.6849,108.7791,31920.0
2019-12-17 15:50:00,126.97,127.15,126.97,127.13,57040.0,108.7791,108.9333,108.7791,108.9162,57040.0
2019-12-17 15:55:00,127.14,127.15,127.02,127.08,168181.0,108.9248,108.9333,108.822,108.8734,168181.0
2019-12-18 09:30:00,127.42,127.42,126.89,126.89,58225.0,109.1647,109.1647,108.7106,108.7106,58225.0
2019-12-18 09:35:00,126.9,127.14,126.81,126.89,23208.0,108.7192,108.9248,108.6421,108.7106,23208.0
2019-12-18 09:40:00,126.86,127.06,126.75,127.03,9751.0,108.6849,108.8562,108.5907,108.8305,9751.0
2019-12-18 09:45:00,127.02,127.03,126.52,126.7,68042.0,108.822,108.8305,108.3936,108.5478,68042.0
2019-12-18 09:50:00,126.75,126.77,126.37,126.75,21546.0,108.5907,108.6078,108.2651,108.5907,21546.0
2019-12-18 09:55:00,126.76,126.88,126.68,126.82,27935.0,108.5992,108.702,108.5307,108.6506,27935.0
2019-12-18 10:00:00,126.8,126.82,126.52,126.65,21350.0,108.6335,108.6506,108.3936,108.505,21350.0
2019-12-18 10:05:00,126.63,126.63,126.2,126.21,53606.0,108.4878,108.4878,108.1195,108.128,53606.0
2019-12-18 10:10:00,126.2,126.44,126.09,126.4,40161.0,108.1195,108.3251,108.0252,108.2908,40161.0
2019-12-18 10:15:00,126.38,126.49,126.32,126.33,20583.0,108.2737,108.3679,108.2223,108.2308,20583.0
2019-12-18 10:20:00,126.32,126.33,126.19,126.24,28628.0,108.2223,108.2308,108.1109,108.1537,28628.0
2019-12-18 10:25:00,126.25,126.36,126.24,126.28,21451.0,108.1623,108.2565,108.1537,108.188,21451.0
2019-12-18 10:30:00,126.29,126.46,126.26,126.32,31391.0,108.1966,108.3422,108.1709,108.2223,31391.0
2019-12-18 10:35:00,126.33,126.53,126.28,126.52,24844.0,108.2308,108.4022,108.188,108.3936,24844.0
2019-12-18 10:40:00,126.53,126.59,126.43,126.51,19138.0,108.4022,108.4536,108.3165,108.385,19138.0
2019-12-18 10:45:00,126.5,126.64,126.46,126.64,14544.0,108.3765,108.4964,108.3422,108.4964,14544.0
2019-12-18 10:50:00,126.64,126.7,126.6,126.67,19088.0,108.4964,108.5478,108.4621,108.5221,19088.0
2019-12-18 10:55:00,126.67,126.72,126.61,126.62,18106.0,108.5221,108.565,108.4707,108.4793,18106.0
2019-12-18 11:00:00,126.6,126.72,126.59,126.71,15248.0,108.4621,108.565,108.4536,108.5564,15248.0
2019-12-18 11:05:00,126.69,126.76,126.54,126.56,21650.0,108.5393,108.5992,108.4107,108.4279,21650.0
2019-12-18 11:10:00,126.56,126.57,126.38,126.44,16883.0,108.4279,108.4364,108.2737,108.3251,16883.0
2019-12-18 11:15:00,126.43,126.66,126.43,126.63,31309.0,108.3165,108.5136,108.3165,108.4878,31309.0
2019-12-18 11:20:00,126.62,126.62,126.53,126.62,19499.0,108.4793,108.4793,108.4022,108.4793,19499.0
2019-12-18 11:25:00,126.6,126.66,126.56,126.61,15933.0,108.4621,108.5136,108.4279,108.4707,15933.0
2019-12-18 11:30:00,126.6,126.63,126.45,126.49,31609.0,108.4621,108.4878,108.3336,108.3679,31609.0
2019-12-18 11:35:00,126.48,126.57,126.44,126.55,14120.0,108.3593,108.4364,108.3251,108.4193,14120.0
2019-12-18 11:40:00,126.57,126.64,126.53,126.53,21074.0,108.4364,108.4964,108.4022,108.4022,21074.0
2019-12-18 11:45:00,126.55,126.6,126.42,126.54,29339.0,108.4193,108.4621,108.3079,108.4107,29339.0
2019-12-18 11:50:00,126.53,126.62,126.47,126.62,20041.0,108.4022,108.4793,108.3508,108.4793,20041.0
2019-12-18 11:55:00,126.61,126.63,126.47,126.49,22875.0,108.4707,108.4878,108.3508,108.3679,22875.0
2019-12-18 12:00:00,126.5,126.57,126.47,126.55,17587.0,108.3765,108.4364,108.3508,108.4193,17587.0
2019-12-18 12:05:00,126.56,126.62,126.46,126.5,14876.0,108.4279,108.4793,108.3422,108.3765,14876.0
2019-12-18 12:10:00,126.51,126.57,126.43,126.48,13947.0,108.385,108.4364,108.3165,108.3593,13947.0
2019-12-18 12:15:00,126.48,126.53,126.42,126.42,20953.0,108.3593,108.4022,108.3079,108.3079,20953.0
2019-12-18 12:20:00,126.43,126.53,126.33,126.49,22507.0,108.3165,108.4022,108.2308,108.3679,22507.0
2019-12-18 12:25:00,126.49,126.65,126.49,126.64,9943.0,108.3679,108.505,108.3679,108.4964,9943.0
2019-12-18 12:30:00,126.62,126.62,126.44,126.44,12260.0,108.4793,108.4793,108.3251,108.3251,12260.0
2019-12-18 12:35:00,126.45,126.5,126.44,126.49,9037.0,108.3336,108.3765,108.3251,108.3679,9037.0
2019-12-18 12:40:00,126.49,126.51,126.43,126.45,13076.0,108.3679,108.385,108.3165,108.3336,13076.0
2019-12-18 12:45:00,126.46,126.49,126.37,126.37,9396.0,108.3422,108.3679,108.2651,108.2651,9396.0
2019-12-18 12:50:00,126.37,126.4,126.31,126.4,7268.0,108.2651,108.2908,108.2137,108.2908,7268.0
2019-12-18 12:55:00,126.4,126.41,126.33,126.34,22957.0,108.2908,108.2994,108.2308,108.2394,22957.0
2019-12-18 13:00:00,126.35,126.48,126.35,126.42,18635.0,108.248,108.3593,108.248,108.3079,18635.0
2019-12-18 13:05:00,126.43,126.44,126.4,126.4,11257.0,108.3165,108.3251,108.2908,108.2908,11257.0
2019-12-18 13:10:00,126.4,126.43,126.35,126.4,12131.0,108.2908,108.3165,108.248,108.2908,12131.0
2019-12-18 13:15:00,126.41,126.44,126.32,126.36,34939.0,108.2994,108.3251,108.2223,108.2565,34939.0
2019-12-18 13:20:00,126.35,126.38,126.3,126.38,19221.0,108.248,108.2737,108.2051,108.2737,19221.0
2019-12-18 13:25:00,126.39,126.44,126.3,126.33,12951.0,108.2822,108.3251,108.2051,108.2308,12951.0
2019-12-18 13:30:00,126.34,126.37,126.31,126.37,16972.0,108.2394,108.2651,108.2137,108.2651,16972.0
2019-12-18 13:35:00,126.36,126.46,126.36,126.46,17035.0,108.2565,108.3422,108.2565,108.3422,17035.0
2019-12-18 13:40:00,126.49,126.58,126.49,126.57,12910.0,108.3679,108.445,108.3679,108.4364,12910.0
2019-12-18 13:45:00,126.57,126.72,126.56,126.72,11346.0,108.4364,108.565,108.4279,108.565,11346.0
2019-12-18 13:50:00,126.71,126.75,126.67,126.68,8618.0,108.5564,108.5907,108.5221,108.5307,8618.0
2019-12-18 13:55:00,126.67,126.7,126.62,126.62,10846.0,108.5221,108.5478,108.4793,108.4793,10846.0
2019-12-18 14:00:00,126.64,126.65,126.51,126.6,14842.0,108.4964,108.505,108.385,108.4621,14842.0
2019-12-18 14:05:00,126.6,126.72,126.58,126.69,18978.0,108.4621,108.565,108.445,108.5393,18978.0
2019-12-18 14:10:00,126.69,126.73,126.66,126.73,20794.0,108.5393,108.5735,108.5136,108.5735,20794.0
2019-12-18 14:15:00,126.72,126.8,126.7,126.71,50664.0,108.565,108.6335,108.5478,108.5564,50664.0
2019-12-18 14:20:00,126.71,126.72,126.65,126.7,52379.0,108.5564,108.565,108.505,108.5478,52379.0
2019-12-18 14:25:00,126.7,126.72,126.69,126.7,20020.0,108.5478,108.565,108.5393,108.5478,20020.0
2019-12-18 14:30:00,126.72,126.79,126.71,126.78,23727.0,108.565,108.6249,108.5564,108.6164,23727.0
2019-12-18 14:35:00,126.79,126.8,126.68,126.71,19131.0,108.6249,108.6335,108.5307,108.5564,19131.0
2019-12-18 14:40:00,126.72,126.83,126.72,126.77,25334.0,108.565,108.6592,108.565,108.6078,25334.0
2019-12-18 14:45:00,126.77,126.89,126.77,126.88,16312.0,108.6078,108.7106,108.6078,108.702,16312.0
2019-12-18 14:50:00,126.89,126.9,126.86,126.89,18832.0,108.7106,108.7192,108.6849,108.7106,18832.0
2019-12-18 14:55:00,126.89,126.89,126.76,126.79,25156.0,108.7106,108.7106,108.5992,108.6249,25156.0
2019-12-18 15:00:00,126.79,126.83,126.72,126.83,19098.0,108.6249,108.6592,108.565,108.6592,19098.0
2019-12-18 15:05:00,126.83,126.83,126.77,126.81,21758.0,108.6592,108.6592,108.6078,108.6421,21758.0
2019-12-18 15:10:00,126.81,126.83,126.64,126.67,15465.0,108.6421,108.6592,108.4964,108.5221,15465.0
2019-12-18 15:15:00,126.67,126.77,126.66,126.75,15748.0,108.5221,108.6078,108.5136,108.5907,15748.0
2019-12-18 15:20:00,126.76,126.78,126.71,126.76,20390.0,108.5992,108.6164,108.5564,108.5992,20390.0
2019-12-18 15:25:00,126.75,126.81,126.74,126.81,13784.0,108.5907,108.6421,108.5821,108.6421,13784.0
2019-12-18 15:30:00,126.8,126.86,126.74,126.78,29392.0,108.6335,108.6849,108.5821,108.6164,29392.0
2019-12-18 15:35:00,126.77,126.87,126.77,126.85,28970.0,108.6078,108.6935,108.6078,108.6763,28970.0
2019-12-18 15:40:00,126.84,126.89,126.79,126.86,26629.0,108.6678,108.7106,108.6249,108.6849,26629.0
2019-12-18 15:45:00,126.85,126.85,126.63,126.74,44302.0,108.6763,108.6763,108.4878,108.5821,44302.0
2019-12-18 15:50:00,126.72,126.72,126.35,126.37,73883.0,108.565,108.565,108.248,108.2651,73883.0
2019-12-18 15:55:00,126.38,126.7,126.0,126.3,421376.0,108.2737,108.5478,107.9481,108.2051,421376.0
2019-12-19 09:30:00,126.47,126.48,125.71,125.75,101323.0,108.3508,108.3593,107.6997,107.7339,101323.0
2019-12-19 09:35:00,125.79,125.86,125.53,125.78,39431.0,107.7682,107.8282,107.5454,107.7596,39431.0
2019-12-19 09:40:00,125.74,126.17,125.72,125.99,37119.0,107.7254,108.0938,107.7082,107.9395,37119.0
2019-12-19 09:45:00,125.98,126.23,125.96,126.05,37107.0,107.931,108.1452,107.9138,107.9909,37107.0
2019-12-19 09:50:00,126.04,126.08,125.92,125.95,22310.0,107.9824,108.0166,107.8796,107.9053,22310.0
2019-12-19 09:55:00,125.97,126.04,125.94,126.02,30023.0,107.9224,107.9824,107.8967,107.9652,30023.0
2019-12-19 10:00:00,126.04,126.09,125.95,125.97,49607.0,107.9824,108.0252,107.9053,107.9224,49607.0
2019-12-19 10:05:00,125.98,126.07,125.82,125.89,31499.0,107.931,108.0081,107.7939,107.8539,31499.0
2019-12-19 10:10:00,125.91,126.0,125.83,125.94,19744.0,107.871,107.9481,107.8025,107.8967,19744.0
2019-12-19 10:15:00,125.95,125.98,125.86,125.9,22988.0,107.9053,107.931,107.8282,107.8624,22988.0
2019-12-19 10:20:00,125.9,126.03,125.9,125.96,19367.0,107.8624,107.9738,107.8624,107.9138,19367.0
2019-12-19 10:25:00,125.96,126.19,125.95,126.19,33211.0,107.9138,108.1109,107.9053,108.1109,33211.0
2019-12-19 10:30:00,126.19,126.24,125.92,125.99,29732.0,108.1109,108.1537,107.8796,107.9395,29732.0
2019-12-19 10:35:00,125.98,126.05,125.87,125.95,19967.0,107.931,107.9909,107.8367,107.9053,19967.0
2019-12-19 10:40:00,125.96,125.96,125.54,125.72,56514.0,107.9138,107.9138,107.554,107.7082,56514.0
2019-12-19 10:45:00,125.75,125.86,125.65,125.65,23036.0,107.7339,107.8282,107.6483,107.6483,23036.0
2019-12-19 10:50:00,125.65,125.7,125.52,125.57,29877.0,107.6483,107.6911,107.5369,107.5797,29877.0
2019-12-19 10:55:00,125.56,125.6,125.3,125.31,28973.0,107.5711,107.6054,107.3484,107.357,28973.0
2019-12-19 11:00:00,125.31,125.42,125.26,125.34,45083.0,107.357,107.4512,107.3141,107.3827,45083.0
2019-12-19 11:05:00,125.34,125.37,125.18,125.25,54017.0,107.3827,107.4084,107.2456,107.3056,54017.0
2019-12-19 11:10:00,125.23,125.31,125.18,125.19,16945.0,107.2884,107.357,107.2456,107.2542,16945.0
2019-12-19 11:15:00,125.18,125.18,125.0,125.04,32849.0,107.2456,107.2456,107.0914,107.1256,32849.0
2019-12-19 11:20:00,125.05,125.24,125.04,125.21,22142.0,107.1342,107.297,107.1256,107.2713,22142.0
2019-12-19 11:25:00,125.21,125.39,125.18,125.35,24672.0,107.2713,107.4255,107.2456,107.3912,24672.0
2019-12-19 11:30:00,125.35,125.64,125.34,125.4,26574.0,107.3912,107.6397,107.3827,107.4341,26574.0
2019-12-19 11:35:00,125.45,125.52,125.37,125.45,11688.0,107.4769,107.5369,107.4084,107.4769,11688.0
2019-12-19 11:40:00,125.45,125.46,125.26,125.43,21113.0,107.4769,107.4855,107.3141,107.4598,21113.0
2019-12-19 11:45:00,125.44,125.47,125.27,125.28,50925.0,107.4683,107.494,107.3227,107.3313,50925.0
2019-12-19 11:50:00,125.29,125.31,125.15,125.23,10768.0,107.3398,107.357,107.2199,107.2884,10768.0
2019-12-19 11:55:00,125.23,125.25,125.16,125.17,10959.0,107.2884,107.3056,107.2285,107.237,10959.0
2019-12-19 12:00:00,125.18,125.28,125.13,125.23,19514.0,107.2456,107.3313,107.2028,107.2884,19514.0
2019-12-19 12:05:00,125.23,125.28,125.21,125.21,10810.0,107.2884,107.3313,107.2713,107.2713,10810.0
2019-12-19 12:10:00,125.21,125.5,125.21,125.5,17240.0,107.2713,107.5197,107.2713,107.5197,17240.0
2019-12-19 12:15:00,125.5,125.65,125.47,125.65,15588.0,107.5197,107.6483,107.494,107.6483,15588.0
2019-12-19 12:20:00,125.69,125.75,125.63,125.72,19288.0,107.6825,107.7339,107.6311,107.7082,19288.0
2019-12-19 12:25:00,125.73,125.81,125.69,125.76,15823.0,107.7168,107.7853,107.6825,107.7425,15823.0
2019-12-19 12:30:00,125.76,125.79,125.7,125.75,15995.0,107.7425,107.7682,107.6911,107.7339,15995.0
2019-12-19 12:35:00,125.75,125.85,125.74,125.75,18657.0,107.7339,107.8196,107.7254,107.7339,18657.0
2019-12-19 12:40:00,125.74,125.78,125.7,125.73,15920.0,107.7254,107.7596,107.6911,107.7168,15920.0
2019-12-19 12:45:00,125.73,125.73,125.57,125.61,10004.0,107.7168,107.7168,107.5797,107.614,10004.0
2019-12-19 12:50:00,125.61,125.67,125.58,125.67,9878.0,107.614,107.6654,107.5883,107.6654,9878.0
2019-12-19 12:55:00,125.67,125.71,125.65,125.65,7252.0,107.6654,107.6997,107.6483,107.6483,7252.0
2019-12-19 13:00:00,125.66,125.68,125.57,125.58,11802.0,107.6568,107.674,107.5797,107.5883,11802.0
2019-12-19 13:05:00,125.57,125.58,125.46,125.49,8163.0,107.5797,107.5883,107.4855,107.5112,8163.0
2019-12-19 13:10:00,125.47,125.47,125.36,125.4,15168.0,107.494,107.494,107.3998,107.4341,15168.0
2019-12-19 13:15:00,125.39,125.46,125.29,125.32,22421.0,107.4255,107.4855,107.3398,107.3655,22421.0
2019-12-19 13:20:00,125.32,125.43,125.32,125.43,10630.0,107.3655,107.4598,107.3655,107.4598,10630.0
2019-12-19 13:25:00,125.43,125.52,125.4,125.52,11925.0,107.4598,107.5369,107.4341,107.5369,11925.0
2019-12-19 13:30:00,125.52,125.54,125.46,125.51,14240.0,107.5369,107.554,107.4855,107.5283,14240.0
2019-12-19 13:35:00,125.51,125.52,125.44,125.46,15096.0,107.5283,107.5369,107.4683,107.4855,15096.0
2019-12-19 13:40:00,125.47,125.52,125.44,125.47,10375.0,107.494,107.5369,107.4683,107.494,10375.0
2019-12-19 13:45:00,125.47,125.6,125.47,125.56,10611.0,107.494,107.6054,107.494,107.5711,10611.0
2019-12-19 13:50:00,125.58,125.6,125.52,125.55,18872.0,107.5883,107.6054,107.5369,107.5626,18872.0
2019-12-19 13:55:00,125.55,125.74,125.51,125.73,18558.0,107.5626,107.7254,107.5283,107.7168,18558.0
2019-12-19 14:00:00,125.73,125.82,125.67,125.73,36697.0,107.7168,107.7939,107.6654,107.7168,36697.0
2019-12-19 14:05:00,125.74,125.76,125.68,125.75,14911.0,107.7254,107.7425,107.674,107.7339,14911.0
2019-12-19 14:10:00,125.75,125.85,125.7,125.85,15599.0,107.7339,107.8196,107.6911,107.8196,15599.0
2019-12-19 14:15:00,125.85,125.88,125.81,125.84,13079.0,107.8196,107.8453,107.7853,107.811,13079.0
2019-12-19 14:20:00,125.84,125.88,125.83,125.86,13064.0,107.811,107.8453,107.8025,107.8282,13064.0
2019-12-19 14:25:00,125.86,125.89,125.82,125.84,14485.0,107.8282,107.8539,107.7939,107.811,14485.0
2019-12-19 14:30:00,125.84,125.91,125.79,125.81,18727.0,107.811,107.871,107.7682,107.7853,18727.0
2019-12-19 14:35:00,125.81,125.81,125.65,125.67,19556.0,107.7853,107.7853,107.6483,107.6654,19556.0
2019-12-19 14:40:00,125.66,125.7,125.63,125.69,24753.0,107.6568,107.6911,107.6311,107.6825,24753.0
2019-12-19 14:45:00,125.69,125.7,125.62,125.7,21617.0,107.6825,107.6911,107.6226,107.6911,21617.0
2019-12-19 14:50:00,125.7,125.76,125.66,125.7,22772.0,107.6911,107.7425,107.6568,107.6911,22772.0
2019-12-19 14:55:00,125.71,125.72,125.68,125.69,11782.0,107.6997,107.7082,107.674,107.6825,11782.0
2019-12-19 15:00:00,125.7,125.73,125.66,125.73,18888.0,107.6911,107.7168,107.6568,107.7168,18888.0
2019-12-19 15:05:00,125.72,125.75,125.71,125.72,44075.0,107.7082,107.7339,107.6997,107.7082,44075.0
2019-12-19 15:10:00,125.73,125.79,125.71,125.74,25528.0,107.7168,107.7682,107.6997,107.7254,25528.0
2019-12-19 15:15:00,125.75,125.8,125.72,125.8,17787.0,107.7339,107.7768,107.7082,107.7768,17787.0
2019-12-19 15:20:00,125.79,125.87,125.79,125.84,17745.0,107.7682,107.8367,107.7682,107.811,17745.0
2019-12-19 15:25:00,125.84,125.89,125.83,125.87,17193.0,107.811,107.8539,107.8025,107.8367,17193.0
2019-12-19 15:30:00,125.88,126.05,125.87,126.05,37143.0,107.8453,107.9909,107.8367,107.9909,37143.0
2019-12-19 15:35:00,126.05,126.19,126.05,126.17,30234.0,107.9909,108.1109,107.9909,108.0938,30234.0
2019-12-19 15:40:00,126.17,126.23,126.13,126.17,28711.0,108.0938,108.1452,108.0595,108.0938,28711.0
2019-12-19 15:45:00,126.17,126.17,125.98,125.99,55303.0,108.0938,108.0938,107.931,107.9395,55303.0
2019-12-19 15:50:00,125.98,126.24,125.88,126.23,141243.0,107.931,108.1537,107.8453,108.1452,141243.0
2019-12-19 15:55:00,126.23,126.43,126.2,126.41,231618.0,108.1452,108.3165,108.1195,108.2994,231618.0
2019-12-20 09:30:00,127.25,127.98,125.85,127.72,1300861.0,109.019,109.6444,107.8196,109.4217,1300861.0
2019-12-20 09:35:00,127.79,127.97,127.52,127.66,85896.0,109.4817,109.6359,109.2503,109.3703,85896.0
2019-12-20 09:40:00,127.66,127.66,127.03,127.31,24843.0,109.3703,109.3703,108.8305,109.0704,24843.0
2019-12-20 09:45:00,127.37,127.53,127.03,127.18,46232.0,109.1218,109.2589,108.8305,108.9591,46232.0
2019-12-20 09:50:00,127.18,127.42,127.17,127.26,17202.0,108.9591,109.1647,108.9505,109.0276,17202.0
2019-12-20 09:55:00,127.3,127.45,127.3,127.43,18731.0,109.0619,109.1904,109.0619,109.1732,18731.0
2019-12-20 10:00:00,127.39,127.41,127.18,127.22,32401.0,109.139,109.1561,108.9591,108.9933,32401.0
2019-12-20 10:05:00,127.23,127.55,127.23,127.52,26893.0,109.0019,109.276,109.0019,109.2503,26893.0
2019-12-20 10:10:00,127.52,127.69,127.51,127.59,25576.0,109.2503,109.396,109.2418,109.3103,25576.0
2019-12-20 10:15:00,127.58,127.59,127.48,127.53,15334.0,109.3017,109.3103,109.2161,109.2589,15334.0
2019-12-20 10:20:00,127.5,127.56,127.37,127.48,18830.0,109.2332,109.2846,109.1218,109.2161,18830.0
2019-12-20 10:25:00,127.47,127.68,127.47,127.55,20537.0,109.2075,109.3874,109.2075,109.276,20537.0
2019-12-20 10:30:00,127.56,127.57,127.36,127.41,12057.0,109.2846,109.2932,109.1133,109.1561,12057.0
2019-12-20 10:35:00,127.42,127.63,127.42,127.54,12686.0,109.1647,109.3446,109.1647,109.2675,12686.0
2019-12-20 10:40:00,127.56,127.7,127.56,127.67,12987.0,109.2846,109.4046,109.2846,109.3788,12987.0
2019-12-20 10:45:00,127.7,127.92,127.69,127.9,36069.0,109.4046,109.593,109.396,109.5759,36069.0
2019-12-20 10:50:00,127.9,128.04,127.87,127.88,48026.0,109.5759,109.6958,109.5502,109.5588,48026.0
2019-12-20 10:55:00,127.89,128.02,127.84,127.92,17296.0,109.5673,109.6787,109.5245,109.593,17296.0
2019-12-20 11:00:00,127.89,127.98,127.86,127.95,14428.0,109.5673,109.6444,109.5416,109.6187,14428.0
2019-12-20 11:05:00,127.98,128.0,127.9,127.98,19555.0,109.6444,109.6616,109.5759,109.6444,19555.0
2019-12-20 11:10:00,127.98,128.18,127.92,128.14,25265.0,109.6444,109.8158,109.593,109.7815,25265.0
2019-12-20 11:15:00,128.15,128.24,128.1,128.12,17327.0,109.7901,109.8672,109.7472,109.7644,17327.0
2019-12-20 11:20:00,128.12,128.17,128.06,128.13,21060.0,109.7644,109.8072,109.713,109.7729,21060.0
2019-12-20 11:25:00,128.12,128.18,128.11,128.15,12719.0,109.7644,109.8158,109.7558,109.7901,12719.0
2019-12-20 11:30:00,128.16,128.3,128.07,128.18,73118.0,109.7986,109.9186,109.7215,109.8158,73118.0
2019-12-20 11:35:00,128.18,128.19,128.07,128.09,17500.0,109.8158,109.8243,109.7215,109.7387,17500.0
2019-12-20 11:40:00,128.09,128.16,128.05,128.16,14523.0,109.7387,109.7986,109.7044,109.7986,14523.0
2019-12-20 11:45:00,128.16,128.17,128.03,128.06,19603.0,109.7986,109.8072,109.6873,109.713,19603.0
2019-12-20 11:50:00,128.06,128.14,128.06,128.13,8954.0,109.713,109.7815,109.713,109.7729,8954.0
2019-12-20 11:55:00,128.14,128.18,128.03,128.04,14907.0,109.7815,109.8158,109.6873,109.6958,14907.0
2019-12-20 12:00:00,128.04,128.08,127.96,128.07,17190.0,109.6958,109.7301,109.6273,109.7215,17190.0
2019-12-20 12:05:00,128.06,128.06,127.94,127.97,20177.0,109.713,109.713,109.6102,109.6359,20177.0
2019-12-20 12:10:00,127.97,128.04,127.92,128.04,10695.0,109.6359,109.6958,109.593,109.6958,10695.0
2019-12-20 12:15:00,128.06,128.09,128.04,128.05,13842.0,109.713,109.7387,109.6958,109.7044,13842.0
2019-12-20 12:20:00,128.06,128.09,127.96,127.97,19694.0,109.713,109.7387,109.6273,109.6359,19694.0
2019-12-20 12:25:00,127.96,128.14,127.94,128.12,68525.0,109.6273,109.7815,109.6102,109.7644,68525.0
2019-12-20 12:30:00,128.12,128.17,128.08,128.16,13371.0,109.7644,109.8072,109.7301,109.7986,13371.0
2019-12-20 12:35:00,128.18,128.25,128.13,128.24,18142.0,109.8158,109.8758,109.7729,109.8672,18142.0
2019-12-20 12:40:00,128.23,128.4,128.21,128.3,35235.0,109.8586,110.0043,109.8415,109.9186,35235.0
2019-12-20 12:45:00,128.3,128.38,128.26,128.34,14466.0,109.9186,109.9871,109.8843,109.9529,14466.0
2019-12-20 12:50:00,128.35,128.44,128.31,128.43,17753.0,109.9614,110.0385,109.9272,110.03,17753.0
2019-12-20 12:55:00,128.43,128.49,128.39,128.4,22601.0,110.03,110.0814,109.9957,110.0043,22601.0
2019-12-20 13:00:00,128.4,128.48,128.37,128.47,17192.0,110.0043,110.0728,109.9786,110.0642,17192.0
2019-12-20 13:05:00,128.46,128.64,128.46,128.63,23717.0,110.0557,110.2099,110.0557,110.2013,23717.0
2019-12-20 13:10:00,128.64,128.65,128.56,128.56,38993.0,110.2099,110.2184,110.1413,110.1413,38993.0
2019-12-20 13:15:00,128.58,128.65,128.49,128.64,28449.0,110.1585,110.2184,110.0814,110.2099,28449.0
2019-12-20 13:20:00,128.65,128.7,128.56,128.59,18654.0,110.2184,110.2613,110.1413,110.167,18654.0
2019-12-20 13:25:00,128.6,128.73,128.59,128.69,17198.0,110.1756,110.287,110.167,110.2527,17198.0
2019-12-20 13:30:00,128.69,128.7,128.63,128.69,14266.0,110.2527,110.2613,110.2013,110.2527,14266.0
2019-12-20 13:35:00,128.7,128.71,128.64,128.64,10685.0,110.2613,110.2698,110.2099,110.2099,10685.0
2019-12-20 13:40:00,128.65,128.77,128.65,128.71,18331.0,110.2184,110.3213,110.2184,110.2698,18331.0
2019-12-20 13:45:00,128.71,128.79,128.66,128.78,15467.0,110.2698,110.3384,110.227,110.3298,15467.0
2019-12-20 13:50:00,128.78,128.79,128.67,128.68,12435.0,110.3298,110.3384,110.2356,110.2441,12435.0
2019-12-20 13:55:00,128.69,128.71,128.55,128.56,19149.0,110.2527,110.2698,110.1328,110.1413,19149.0
2019-12-20 14:00:00,128.56,128.59,128.51,128.52,24561.0,110.1413,110.167,110.0985,110.1071,24561.0
2019-12-20 14:05:00,128.51,128.56,128.46,128.51,30296.0,110.0985,110.1413,110.0557,110.0985,30296.0
2019-12-20 14:10:00,128.52,128.56,128.43,128.49,21675.0,110.1071,110.1413,110.03,110.0814,21675.0
2019-12-20 14:15:00,128.48,128.52,128.48,128.52,17331.0,110.0728,110.1071,110.0728,110.1071,17331.0
2019-12-20 14:20:00,128.52,128.54,128.49,128.49,23660.0,110.1071,110.1242,110.0814,110.0814,23660.0
2019-12-20 14:25:00,128.5,128.56,128.5,128.55,17749.0,110.0899,110.1413,110.0899,110.1328,17749.0
2019-12-20 14:30:00,128.54,128.56,128.5,128.55,23989.0,110.1242,110.1413,110.0899,110.1328,23989.0
2019-12-20 14:35:00,128.54,128.54,128.43,128.43,16309.0,110.1242,110.1242,110.03,110.03,16309.0
2019-12-20 14:40:00,128.43,128.55,128.42,128.55,12824.0,110.03,110.1328,110.0214,110.1328,12824.0
2019-12-20 14:45:00,128.56,128.6,128.54,128.58,11028.0,110.1413,110.1756,110.1242,110.1585,11028.0
2019-12-20 14:50:00,128.57,128.66,128.54,128.62,16032.0,110.1499,110.227,110.1242,110.1927,16032.0
2019-12-20 14:55:00,128.62,128.68,128.53,128.65,22793.0,110.1927,110.2441,110.1156,110.2184,22793.0
2019-12-20 15:00:00,128.66,128.75,128.63,128.72,19605.0,110.227,110.3041,110.2013,110.2784,19605.0
2019-12-20 15:05:00,128.73,128.78,128.64,128.68,28874.0,110.287,110.3298,110.2099,110.2441,28874.0
2019-12-20 15:10:00,128.68,128.71,128.61,128.61,28051.0,110.2441,110.2698,110.1842,110.1842,28051.0
2019-12-20 15:15:00,128.61,128.63,128.57,128.59,21119.0,110.1842,110.2013,110.1499,110.167,21119.0
2019-12-20 15:20:00,128.58,128.62,128.52,128.53,42683.0,110.1585,110.1927,110.1071,110.1156,42683.0
2019-12-20 15:25:00,128.52,128.54,128.43,128.49,40838.0,110.1071,110.1242,110.03,110.0814,40838.0
2019-12-20 15:30:00,128.49,128.59,128.43,128.54,62801.0,110.0814,110.167,110.03,110.1242,62801.0
2019-12-20 15:35:00,128.54,128.59,128.41,128.44,46213.0,110.1242,110.167,110.0128,110.0385,46213.0
2019-12-20 15:40:00,128.44,128.52,128.43,128.5,40200.0,110.0385,110.1071,110.03,110.0899,40200.0
2019-12-20 15:45:00,128.5,128.55,128.45,128.55,49255.0,110.0899,110.1328,110.0471,110.1328,49255.0
2019-12-20 15:50:00,128.55,128.94,128.55,128.91,205444.0,110.1328,110.4669,110.1328,110.4412,205444.0
2019-12-20 15:55:00,128.93,129.04,128.86,128.99,429971.0,110.4583,110.5526,110.3984,110.5097,429971.0
2019-12-23 09:30:00,129.15,129.17,128.56,128.78,82573.0,110.6468,110.6639,110.1413,110.3298,82573.0
2019-12-23 09:35:00,128.77,129.0,128.42,128.42,24589.0,110.3213,110.5183,110.0214,110.0214,24589.0
2019-12-23 09:40:00,128.4,128.5,128.2,128.3,28511.0,110.0043,110.0899,109.8329,109.9186,28511.0
2019-12-23 09:45:00,128.3,128.37,128.16,128.28,29103.0,109.9186,109.9786,109.7986,109.9015,29103.0
2019-12-23 09:50:00,128.25,128.39,128.19,128.32,18444.0,109.8758,109.9957,109.8243,109.9357,18444.0
2019-12-23 09:55:00,128.35,128.49,128.26,128.43,14509.0,109.9614,110.0814,109.8843,110.03,14509.0
2019-12-23 10:00:00,128.43,128.52,128.28,128.5,18197.0,110.03,110.1071,109.9015,110.0899,18197.0
2019-12-23 10:05:00,128.5,128.58,128.43,128.53,24991.0,110.0899,110.1585,110.03,110.1156,24991.0
2019-12-23 10:10:00,128.52,128.88,128.52,128.87,16685.0,110.1071,110.4155,110.1071,110.4069,16685.0
2019-12-23 10:15:00,128.88,128.99,128.79,128.96,25286.0,110.4155,110.5097,110.3384,110.484,25286.0
2019-12-23 10:20:00,128.94,128.97,128.79,128.82,46709.0,110.4669,110.4926,110.3384,110.3641,46709.0
2019-12-23 10:25:00,128.79,128.86,128.56,128.64,22815.0,110.3384,110.3984,110.1413,110.2099,22815.0
2019-12-23 10:30:00,128.61,128.81,128.59,128.78,21358.0,110.1842,110.3555,110.167,110.3298,21358.0
2019-12-23 10:35:00,128.78,128.81,128.49,128.58,22616.0,110.3298,110.3555,110.0814,110.1585,22616.0
2019-12-23 10:40:00,128.56,128.8,128.53,128.76,30628.0,110.1413,110.347,110.1156,110.3127,30628.0
2019-12-23 10:45:00,128.74,128.8,128.5,128.52,34563.0,110.2956,110.347,110.0899,110.1071,34563.0
2019-12-23 10:50:00,128.51,128.62,128.46,128.59,16458.0,110.0985,110.1927,110.0557,110.167,16458.0
2019-12-23 10:55:00,128.57,128.78,128.52,128.68,21542.0,110.1499,110.3298,110.1071,110.2441,21542.0
2019-12-23 11:00:00,128.69,128.69,128.44,128.5,21727.0,110.2527,110.2527,110.0385,110.0899,21727.0
2019-12-23 11:05:00,128.5,128.5,128.41,128.41,14069.0,110.0899,110.0899,110.0128,110.0128,14069.0
2019-12-23 11:10:00,128.4,128.47,128.36,128.44,14092.0,110.0043,110.0642,109.97,110.0385,14092.0
2019-12-23 11:15:00,128.43,128.49,128.42,128.49,19690.0,110.03,110.0814,110.0214,110.0814,19690.0
2019-12-23 11:20:00,128.48,128.5,128.43,128.47,14244.0,110.0728,110.0899,110.03,110.0642,14244.0
2019-12-23 11:25:00,128.46,128.61,128.44,128.49,14224.0,110.0557,110.1842,110.0385,110.0814,14224.0
2019-12-23 11:30:00,128.49,128.58,128.49,128.56,13051.0,110.0814,110.1585,110.0814,110.1413,13051.0
2019-12-23 11:35:00,128.57,128.72,128.52,128.55,16990.0,110.1499,110.2784,110.1071,110.1328,16990.0
2019-12-23 11:40:00,128.53,128.64,128.53,128.63,20213.0,110.1156,110.2099,110.1156,110.2013,20213.0
2019-12-23 11:45:00,128.63,128.68,128.58,128.61,14071.0,110.2013,110.2441,110.1585,110.1842,14071.0
2019-12-23 11:50:00,128.61,128.7,128.59,128.68,14447.0,110.1842,110.2613,110.167,110.2441,14447.0
2019-12-23 11:55:00,128.68,128.73,128.65,128.68,8531.0,110.2441,110.287,110.2184,110.2441,8531.0
2019-12-23 12:00:00,128.69,128.77,128.67,128.77,14946.0,110.2527,110.3213,110.2356,110.3213,14946.0
2019-12-23 12:05:00,128.8,128.82,128.75,128.75,10404.0,110.347,110.3641,110.3041,110.3041,10404.0
2019-12-23 12:10:00,128.75,128.75,128.72,128.73,19283.0,110.3041,110.3041,110.2784,110.287,19283.0
2019-12-23 12:15:00,128.73,128.74,128.55,128.56,12808.0,110.287,110.2956,110.1328,110.1413,12808.0
2019-12-23 12:20:00,128.56,128.59,128.44,128.44,17881.0,110.1413,110.167,110.0385,110.0385,17881.0
2019-12-23 12:25:00,128.44,128.49,128.4,128.44,11772.0,110.0385,110.0814,110.0043,110.0385,11772.0
2019-12-23 12:30:00,128.44,128.5,128.43,128.45,18427.0,110.0385,110.0899,110.03,110.0471,18427.0
2019-12-23 12:35:00,128.45,128.47,128.41,128.42,7686.0,110.0471,110.0642,110.0128,110.0214,7686.0
2019-12-23 12:40:00,128.42,128.49,128.41,128.46,11250.0,110.0214,110.0814,110.0128,110.0557,11250.0
2019-12-23 12:45:00,128.46,128.5,128.44,128.48,6652.0,110.0557,110.0899,110.0385,110.0728,6652.0
2019-12-23 12:50:00,128.47,128.52,128.44,128.47,9307.0,110.0642,110.1071,110.0385,110.0642,9307.0
2019-12-23 12:55:00,128.47,128.51,128.44,128.5,11196.0,110.0642,110.0985,110.0385,110.0899,11196.0
2019-12-23 13:00:00,128.5,128.59,128.49,128.53,12312.0,110.0899,110.167,110.0814,110.1156,12312.0
2019-12-23 13:05:00,128.51,128.58,128.49,128.5,14762.0,110.0985,110.1585,110.0814,110.0899,14762.0
2019-12-23 13:10:00,128.5,128.55,128.47,128.52,18829.0,110.0899,110.1328,110.0642,110.1071,18829.0
2019-12-23 13:15:00,128.51,128.51,128.43,128.51,10583.0,110.0985,110.0985,110.03,110.0985,10583.0
2019-12-23 13:20:00,128.5,128.52,128.46,128.51,7574.0,110.0899,110.1071,110.0557,110.0985,7574.0
2019-12-23 13:25:00,128.53,128.59,128.51,128.51,11300.0,110.1156,110.167,110.0985,110.0985,11300.0
2019-12-23 13:30:00,128.5,128.53,128.46,128.53,8505.0,110.0899,110.1156,110.0557,110.1156,8505.0
2019-12-23 13:35:00,128.52,128.55,128.48,128.49,9267.0,110.1071,110.1328,110.0728,110.0814,9267.0
2019-12-23 13:40:00,128.5,128.52,128.47,128.49,8746.0,110.0899,110.1071,110.0642,110.0814,8746.0
2019-12-23 13:45:00,128.47,128.52,128.47,128.51,8101.0,110.0642,110.1071,110.0642,110.0985,8101.0
2019-12-23 13:50:00,128.5,128.54,128.45,128.47,18891.0,110.0899,110.1242,110.0471,110.0642,18891.0
2019-12-23 13:55:00,128.47,128.5,128.44,128.47,6081.0,110.0642,110.0899,110.0385,110.0642,6081.0
2019-12-23 14:00:00,128.47,128.64,128.44,128.61,16950.0,110.0642,110.2099,110.0385,110.1842,16950.0
2019-12-23 14:05:00,128.62,128.62,128.55,128.62,16703.0,110.1927,110.1927,110.1328,110.1927,16703.0
2019-12-23 14:10:00,128.61,128.64,128.58,128.6,107896.0,110.1842,110.2099,110.1585,110.1756,107896.0
2019-12-23 14:15:00,128.6,128.6,128.42,128.42,16695.0,110.1756,110.1756,110.0214,110.0214,16695.0
2019-12-23 14:20:00,128.4,128.53,128.4,128.5,20031.0,110.0043,110.1156,110.0043,110.0899,20031.0
2019-12-23 14:25:00,128.52,128.52,128.44,128.5,16607.0,110.1071,110.1071,110.0385,110.0899,16607.0
2019-12-23 14:30:00,128.49,128.53,128.45,128.46,9020.0,110.0814,110.1156,110.0471,110.0557,9020.0
2019-12-23 14:35:00,128.47,128.48,128.43,128.48,9780.0,110.0642,110.0728,110.03,110.0728,9780.0
2019-12-23 14:40:00,128.48,128.49,128.43,128.45,9770.0,110.0728,110.0814,110.03,110.0471,9770.0
2019-12-23 14:45:00,128.47,128.5,128.43,128.48,11360.0,110.0642,110.0899,110.03,110.0728,11360.0
2019-12-23 14:50:00,128.48,128.56,128.48,128.52,12272.0,110.0728,110.1413,110.0728,110.1071,12272.0
2019-12-23 14:55:00,128.5,128.57,128.5,128.56,12886.0,110.0899,110.1499,110.0899,110.1413,12886.0
2019-12-23 15:00:00,128.56,128.61,128.56,128.61,16581.0,110.1413,110.1842,110.1413,110.1842,16581.0
2019-12-23 15:05:00,128.61,128.62,128.56,128.56,24493.0,110.1842,110.1927,110.1413,110.1413,24493.0
2019-12-23 15:10:00,128.57,128.62,128.55,128.58,24191.0,110.1499,110.1927,110.1328,110.1585,24191.0
2019-12-23 15:15:00,128.56,128.61,128.55,128.56,25547.0,110.1413,110.1842,110.1328,110.1413,25547.0
2019-12-23 15:20:00,128.56,128.65,128.52,128.53,32051.0,110.1413,110.2184,110.1071,110.1156,32051.0
2019-12-23 15:25:00,128.53,128.61,128.53,128.55,48550.0,110.1156,110.1842,110.1156,110.1328,48550.0
2019-12-23 15:30:00,128.56,128.63,128.55,128.6,42294.0,110.1413,110.2013,110.1328,110.1756,42294.0
2019-12-23 15:35:00,128.6,128.6,128.46,128.53,42382.0,110.1756,110.1756,110.0557,110.1156,42382.0
2019-12-23 15:40:00,128.53,128.54,128.46,128.49,55768.0,110.1156,110.1242,110.0557,110.0814,55768.0
2019-12-23 15:45:00,128.49,128.59,128.49,128.53,36167.0,110.0814,110.167,110.0814,110.1156,36167.0
2019-12-23 15:50:00,128.53,128.65,128.45,128.57,73164.0,110.1156,110.2184,110.0471,110.1499,73164.0
2019-12-23 15:55:00,128.59,128.63,128.45,128.55,182841.0,110.167,110.2013,110.0471,110.1328,182841.0
2019-12-24 09:30:00,128.73,128.85,128.37,128.45,36589.0,110.287,110.3898,109.9786,110.0471,36589.0
2019-12-24 09:35:00,128.33,128.52,128.22,128.47,11697.0,109.9443,110.1071,109.8501,110.0642,11697.0
2019-12-24 09:40:00,128.43,128.57,128.42,128.49,118912.0,110.03,110.1499,110.0214,110.0814,118912.0
2019-12-24 09:45:00,128.52,128.6,128.2,128.24,14283.0,110.1071,110.1756,109.8329,109.8672,14283.0
2019-12-24 09:50:00,128.25,128.33,128.25,128.28,9230.0,109.8758,109.9443,109.8758,109.9015,9230.0
2019-12-24 09:55:00,128.29,128.48,128.29,128.39,8770.0,109.91,110.0728,109.91,109.9957,8770.0
2019-12-24 10:00:00,128.4,128.45,128.27,128.3,8723.0,110.0043,110.0471,109.8929,109.9186,8723.0
2019-12-24 10:05:00,128.27,128.3,128.23,128.27,10430.0,109.8929,109.9186,109.8586,109.8929,10430.0
2019-12-24 10:10:00,128.27,128.28,128.17,128.17,7952.0,109.8929,109.9015,109.8072,109.8072,7952.0
2019-12-24 10:15:00,128.17,128.17,128.04,128.06,14732.0,109.8072,109.8072,109.6958,109.713,14732.0
2019-12-24 10:20:00,128.05,128.06,127.94,127.95,8977.0,109.7044,109.713,109.6102,109.6187,8977.0
2019-12-24 10:25:00,127.94,128.05,127.88,128.05,13297.0,109.6102,109.7044,109.5588,109.7044,13297.0
2019-12-24 10:30:00,128.08,128.14,128.02,128.08,11678.0,109.7301,109.7815,109.6787,109.7301,11678.0
2019-12-24 10:35:00,128.08,128.11,128.02,128.04,10969.0,109.7301,109.7558,109.6787,109.6958,10969.0
2019-12-24 10:40:00,128.04,128.22,128.01,128.17,15295.0,109.6958,109.8501,109.6701,109.8072,15295.0
2019-12-24 10:45:00,128.15,128.15,127.98,127.98,10930.0,109.7901,109.7901,109.6444,109.6444,10930.0
2019-12-24 10:50:00,127.97,127.99,127.9,127.98,12304.0,109.6359,109.653,109.5759,109.6444,12304.0
2019-12-24 10:55:00,127.99,128.06,127.93,128.03,7354.0,109.653,109.713,109.6016,109.6873,7354.0
2019-12-24 11:00:00,128.03,128.08,128.01,128.06,10532.0,109.6873,109.7301,109.6701,109.713,10532.0
2019-12-24 11:05:00,128.05,128.05,127.96,127.99,6287.0,109.7044,109.7044,109.6273,109.653,6287.0
2019-12-24 11:10:00,128.0,128.09,128.0,128.07,7064.0,109.6616,109.7387,109.6616,109.7215,7064.0
2019-12-24 11:15:00,128.08,128.11,128.03,128.05,8519.0,109.7301,109.7558,109.6873,109.7044,8519.0
2019-12-24 11:20:00,128.05,128.12,128.04,128.1,7655.0,109.7044,109.7644,109.6958,109.7472,7655.0
2019-12-24 11:25:00,128.1,128.1,128.02,128.02,5492.0,109.7472,109.7472,109.6787,109.6787,5492.0
2019-12-24 11:30:00,128.04,128.11,128.01,128.02,15230.0,109.6958,109.7558,109.6701,109.6787,15230.0
2019-12-24 11:35:00,128.02,128.04,127.96,127.98,13614.0,109.6787,109.6958,109.6273,109.6444,13614.0
2019-12-24 11:40:00,127.98,128.07,127.97,128.06,10597.0,109.6444,109.7215,109.6359,109.713,10597.0
2019-12-24 11:45:00,128.06,128.1,128.02,128.08,14577.0,109.713,109.7472,109.6787,109.7301,14577.0
2019-12-24 11:50:00,128.06,128.11,128.04,128.11,12808.0,109.713,109.7558,109.6958,109.7558,12808.0
2019-12-24 11:55:00,128.11,128.14,128.08,128.11,9474.0,109.7558,109.7815,109.7301,109.7558,9474.0
2019-12-24 12:00:00,128.12,128.2,128.1,128.11,14209.0,109.7644,109.8329,109.7472,109.7558,14209.0
2019-12-24 12:05:00,128.11,128.15,128.11,128.13,6177.0,109.7558,109.7901,109.7558,109.7729,6177.0
2019-12-24 12:10:00,128.14,128.18,128.12,128.16,10298.0,109.7815,109.8158,109.7644,109.7986,10298.0
2019-12-24 12:15:00,128.16,128.25,128.15,128.22,10856.0,109.7986,109.8758,109.7901,109.8501,10856.0
2019-12-24 12:20:00,128.22,128.26,128.19,128.25,11336.0,109.8501,109.8843,109.8243,109.8758,11336.0
2019-12-24 12:25:00,128.25,128.35,128.25,128.32,8308.0,109.8758,109.9614,109.8758,109.9357,8308.0
2019-12-24 12:30:00,128.33,128.37,128.3,128.36,12301.0,109.9443,109.9786,109.9186,109.97,12301.0
2019-12-24 12:35:00,128.34,128.39,128.3,128.31,11187.0,109.9529,109.9957,109.9186,109.9272,11187.0
2019-12-24 12:40:00,128.33,128.35,128.29,128.35,13753.0,109.9443,109.9614,109.91,109.9614,13753.0
2019-12-24 12:45:00,128.34,128.42,128.34,128.35,17460.0,109.9529,110.0214,109.9529,109.9614,17460.0
2019-12-24 12:50:00,128.34,128.34,128.21,128.27,49527.0,109.9529,109.9529,109.8415,109.8929,49527.0
2019-12-24 12:55:00,128.28,128.56,128.27,128.51,94852.0,109.9015,110.1413,109.8929,110.0985,94852.0
2019-12-26 09:30:00,128.71,128.75,128.22,128.28,17382.0,110.2698,110.3041,109.8501,109.9015,17382.0
2019-12-26 09:35:00,128.32,128.52,128.15,128.51,53432.0,109.9357,110.1071,109.7901,110.0985,53432.0
2019-12-26 09:40:00,128.52,128.56,128.45,128.49,31311.0,110.1071,110.1413,110.0471,110.0814,31311.0
2019-12-26 09:45:00,128.51,128.63,128.5,128.53,10390.0,110.0985,110.2013,110.0899,110.1156,10390.0
2019-12-26 09:50:00,128.52,128.53,128.48,128.49,4400.0,110.1071,110.1156,110.0728,110.0814,4400.0
2019-12-26 09:55:00,128.49,128.53,128.47,128.52,7356.0,110.0814,110.1156,110.0642,110.1071,7356.0
2019-12-26 10:00:00,128.5,128.56,128.41,128.43,9062.0,110.0899,110.1413,110.0128,110.03,9062.0
2019-12-26 10:05:00,128.44,128.51,128.39,128.47,14760.0,110.0385,110.0985,109.9957,110.0642,14760.0
2019-12-26 10:10:00,128.47,128.54,128.41,128.43,11131.0,110.0642,110.1242,110.0128,110.03,11131.0
2019-12-26 10:15:00,128.47,128.51,128.43,128.5,24353.0,110.0642,110.0985,110.03,110.0899,24353.0
2019-12-26 10:20:00,128.51,128.53,128.44,128.44,11578.0,110.0985,110.1156,110.0385,110.0385,11578.0
2019-12-26 10:25:00,128.44,128.5,128.44,128.44,19528.0,110.0385,110.0899,110.0385,110.0385,19528.0
2019-12-26 10:30:00,128.44,128.45,128.38,128.41,8211.0,110.0385,110.0471,109.9871,110.0128,8211.0
2019-12-26 10:35:00,128.4,128.41,128.28,128.35,33344.0,110.0043,110.0128,109.9015,109.9614,33344.0
2019-12-26 10:40:00,128.36,128.43,128.36,128.39,6327.0,109.97,110.03,109.97,109.9957,6327.0
2019-12-26 10:45:00,128.4,128.48,128.38,128.41,4849.0,110.0043,110.0728,109.9871,110.0128,4849.0
2019-12-26 10:50:00,128.44,128.49,128.42,128.49,5237.0,110.0385,110.0814,110.0214,110.0814,5237.0
2019-12-26 10:55:00,128.48,128.49,128.42,128.45,5489.0,110.0728,110.0814,110.0214,110.0471,5489.0
2019-12-26 11:00:00,128.45,128.52,128.4,128.45,39764.0,110.0471,110.1071,110.0043,110.0471,39764.0
2019-12-26 11:05:00,128.46,128.51,128.43,128.49,8021.0,110.0557,110.0985,110.03,110.0814,8021.0
2019-12-26 11:10:00,128.48,128.48,128.39,128.44,4439.0,110.0728,110.0728,109.9957,110.0385,4439.0
2019-12-26 11:15:00,128.45,128.45,128.38,128.41,8807.0,110.0471,110.0471,109.9871,110.0128,8807.0
2019-12-26 11:20:00,128.41,128.5,128.41,128.49,5628.0,110.0128,110.0899,110.0128,110.0814,5628.0
2019-12-26 11:25:00,128.46,128.51,128.44,128.44,5599.0,110.0557,110.0985,110.0385,110.0385,5599.0
2019-12-26 11:30:00,128.43,128.47,128.42,128.45,6486.0,110.03,110.0642,110.0214,110.0471,6486.0
2019-12-26 11:35:00,128.45,128.45,128.36,128.39,12155.0,110.0471,110.0471,109.97,109.9957,12155.0
2019-12-26 11:40:00,128.38,128.4,128.35,128.39,13440.0,109.9871,110.0043,109.9614,109.9957,13440.0
2019-12-26 11:45:00,128.39,128.39,128.31,128.35,10244.0,109.9957,109.9957,109.9272,109.9614,10244.0
2019-12-26 11:50:00,128.37,128.38,128.33,128.38,6896.0,109.9786,109.9871,109.9443,109.9871,6896.0
2019-12-26 11:55:00,128.36,128.39,128.31,128.32,6778.0,109.97,109.9957,109.9272,109.9357,6778.0
2019-12-26 12:00:00,128.31,128.32,128.26,128.3,6740.0,109.9272,109.9357,109.8843,109.9186,6740.0
2019-12-26 12:05:00,128.32,128.32,128.16,128.16,13537.0,109.9357,109.9357,109.7986,109.7986,13537.0
2019-12-26 12:10:00,128.16,128.17,128.05,128.14,14644.0,109.7986,109.8072,109.7044,109.7815,14644.0
2019-12-26 12:15:00,128.17,128.17,128.11,128.13,10854.0,109.8072,109.8072,109.7558,109.7729,10854.0
2019-12-26 12:20:00,128.13,128.19,128.13,128.14,2477.0,109.7729,109.8243,109.7729,109.7815,2477.0
2019-12-26 12:25:00,128.15,128.27,128.13,128.23,14086.0,109.7901,109.8929,109.7729,109.8586,14086.0
2019-12-26 12:30:00,128.24,128.27,128.23,128.24,2937.0,109.8672,109.8929,109.8586,109.8672,2937.0
2019-12-26 12:35:00,128.24,128.26,128.24,128.25,3423.0,109.8672,109.8843,109.8672,109.8758,3423.0
2019-12-26 12:40:00,128.24,128.24,128.21,128.24,4497.0,109.8672,109.8672,109.8415,109.8672,4497.0
2019-12-26 12:45:00,128.25,128.25,128.18,128.19,3528.0,109.8758,109.8758,109.8158,109.8243,3528.0
2019-12-26 12:50:00,128.19,128.21,128.12,128.13,6104.0,109.8243,109.8415,109.7644,109.7729,6104.0
2019-12-26 12:55:00,128.14,128.21,128.14,128.2,3481.0,109.7815,109.8415,109.7815,109.8329,3481.0
2019-12-26 13:00:00,128.2,128.2,128.18,128.18,2021.0,109.8329,109.8329,109.8158,109.8158,2021.0
2019-12-26 13:05:00,128.17,128.2,128.15,128.19,3126.0,109.8072,109.8329,109.7901,109.8243,3126.0
2019-12-26 13:10:00,128.19,128.23,128.17,128.23,5833.0,109.8243,109.8586,109.8072,109.8586,5833.0
2019-12-26 13:15:00,128.22,128.26,128.2,128.24,3661.0,109.8501,109.8843,109.8329,109.8672,3661.0
2019-12-26 13:20:00,128.25,128.26,128.23,128.24,4109.0,109.8758,109.8843,109.8586,109.8672,4109.0
2019-12-26 13:25:00,128.22,128.36,128.22,128.36,14575.0,109.8501,109.97,109.8501,109.97,14575.0
2019-12-26 13:30:00,128.36,128.37,128.33,128.34,3557.0,109.97,109.9786,109.9443,109.9529,3557.0
2019-12-26 13:35:00,128.35,128.36,128.29,128.31,8538.0,109.9614,109.97,109.91,109.9272,8538.0
2019-12-26 13:40:00,128.32,128.35,128.3,128.31,3474.0,109.9357,109.9614,109.9186,109.9272,3474.0
2019-12-26 13:45:00,128.3,128.32,128.29,128.29,5740.0,109.9186,109.9357,109.91,109.91,5740.0
2019-12-26 13:50:00,128.3,128.41,128.3,128.38,7734.0,109.9186,110.0128,109.9186,109.9871,7734.0
2019-12-26 13:55:00,128.37,128.4,128.37,128.38,9440.0,109.9786,110.0043,109.9786,109.9871,9440.0
2019-12-26 14:00:00,128.39,128.43,128.37,128.41,3953.0,109.9957,110.03,109.9786,110.0128,3953.0
2019-12-26 14:05:00,128.4,128.42,128.32,128.34,5374.0,110.0043,110.0214,109.9357,109.9529,5374.0
2019-12-26 14:10:00,128.37,128.38,128.32,128.34,4685.0,109.9786,109.9871,109.9357,109.9529,4685.0
2019-12-26 14:15:00,128.34,128.35,128.29,128.3,3429.0,109.9529,109.9614,109.91,109.9186,3429.0
2019-12-26 14:20:00,128.31,128.32,128.3,128.31,2883.0,109.9272,109.9357,109.9186,109.9272,2883.0
2019-12-26 14:25:00,128.31,128.32,128.28,128.32,2650.0,109.9272,109.9357,109.9015,109.9357,2650.0
2019-12-26 14:30:00,128.32,128.33,128.3,128.33,7986.0,109.9357,109.9443,109.9186,109.9443,7986.0
2019-12-26 14:35:00,128.34,128.34,128.32,128.34,1706.0,109.9529,109.9529,109.9357,109.9529,1706.0
2019-12-26 14:40:00,128.35,128.36,128.33,128.35,3435.0,109.9614,109.97,109.9443,109.9614,3435.0
2019-12-26 14:45:00,128.35,128.39,128.34,128.37,4565.0,109.9614,109.9957,109.9529,109.9786,4565.0
2019-12-26 14:50:00,128.37,128.41,128.33,128.34,6578.0,109.9786,110.0128,109.9443,109.9529,6578.0
2019-12-26 14:55:00,128.35,128.42,128.34,128.42,3976.0,109.9614,110.0214,109.9529,110.0214,3976.0
2019-12-26 15:00:00,128.44,128.45,128.38,128.42,5235.0,110.0385,110.0471,109.9871,110.0214,5235.0
2019-12-26 15:05:00,128.45,128.46,128.35,128.36,11451.0,110.0471,110.0557,109.9614,109.97,11451.0
2019-12-26 15:10:00,128.37,128.39,128.31,128.31,4292.0,109.9786,109.9957,109.9272,109.9272,4292.0
2019-12-26 15:15:00,128.33,128.35,128.29,128.3,6613.0,109.9443,109.9614,109.91,109.9186,6613.0
2019-12-26 15:20:00,128.31,128.34,128.26,128.3,5063.0,109.9272,109.9529,109.8843,109.9186,5063.0
2019-12-26 15:25:00,128.29,128.32,128.26,128.28,6647.0,109.91,109.9357,109.8843,109.9015,6647.0
2019-12-26 15:30:00,128.29,128.29,128.22,128.27,12199.0,109.91,109.91,109.8501,109.8929,12199.0
2019-12-26 15:35:00,128.26,128.28,128.22,128.26,11260.0,109.8843,109.9015,109.8501,109.8843,11260.0
2019-12-26 15:40:00,128.26,128.37,128.24,128.35,26030.0,109.8843,109.9786,109.8672,109.9614,26030.0
2019-12-26 15:45:00,128.36,128.38,128.3,128.33,15305.0,109.97,109.9871,109.9186,109.9443,15305.0
2019-12-26 15:50:00,128.32,128.59,128.18,128.28,91096.0,109.9357,110.167,109.8158,109.9015,91096.0
2019-12-26 15:55:00,128.27,128.51,128.24,128.49,109083.0,109.8929,110.0985,109.8672,110.0814,109083.0
2019-12-27 09:30:00,128.85,128.92,128.6,128.67,34032.0,110.3898,110.4498,110.1756,110.2356,34032.0
2019-12-27 09:35:00,128.63,128.63,128.37,128.38,17870.0,110.2013,110.2013,109.9786,109.9871,17870.0
2019-12-27 09:40:00,128.43,128.6,128.41,128.43,42321.0,110.03,110.1756,110.0128,110.03,42321.0
2019-12-27 09:45:00,128.42,128.46,128.37,128.42,7736.0,110.0214,110.0557,109.9786,110.0214,7736.0
2019-12-27 09:50:00,128.45,128.5,128.3,128.3,17280.0,110.0471,110.0899,109.9186,109.9186,17280.0
2019-12-27 09:55:00,128.31,128.36,128.16,128.23,21481.0,109.9272,109.97,109.7986,109.8586,21481.0
2019-12-27 10:00:00,128.21,128.27,128.14,128.22,17111.0,109.8415,109.8929,109.7815,109.8501,17111.0
2019-12-27 10:05:00,128.21,128.28,128.15,128.27,7146.0,109.8415,109.9015,109.7901,109.8929,7146.0
2019-12-27 10:10:00,128.24,128.34,128.19,128.24,21637.0,109.8672,109.9529,109.8243,109.8672,21637.0
2019-12-27 10:15:00,128.2,128.2,128.09,128.11,7964.0,109.8329,109.8329,109.7387,109.7558,7964.0
2019-12-27 10:20:00,128.1,128.35,128.1,128.35,6723.0,109.7472,109.9614,109.7472,109.9614,6723.0
2019-12-27 10:25:00,128.38,128.4,128.29,128.36,5669.0,109.9871,110.0043,109.91,109.97,5669.0
2019-12-27 10:30:00,128.33,128.35,128.14,128.21,12388.0,109.9443,109.9614,109.7815,109.8415,12388.0
2019-12-27 10:35:00,128.22,128.33,128.22,128.29,6969.0,109.8501,109.9443,109.8501,109.91,6969.0
2019-12-27 10:40:00,128.29,128.39,128.29,128.38,11694.0,109.91,109.9957,109.91,109.9871,11694.0
2019-12-27 10:45:00,128.4,128.44,128.36,128.41,18500.0,110.0043,110.0385,109.97,110.0128,18500.0
2019-12-27 10:50:00,128.4,128.41,128.39,128.4,4100.0,110.0043,110.0128,109.9957,110.0043,4100.0
2019-12-27 10:55:00,128.41,128.45,128.32,128.34,15013.0,110.0128,110.0471,109.9357,109.9529,15013.0
2019-12-27 11:00:00,128.33,128.42,128.32,128.42,9351.0,109.9443,110.0214,109.9357,110.0214,9351.0
2019-12-27 11:05:00,128.41,128.46,128.38,128.44,12895.0,110.0128,110.0557,109.9871,110.0385,12895.0
2019-12-27 11:10:00,128.45,128.49,128.4,128.41,8558.0,110.0471,110.0814,110.0043,110.0128,8558.0
2019-12-27 11:15:00,128.43,128.43,128.34,128.34,4688.0,110.03,110.03,109.9529,109.9529,4688.0
2019-12-27 11:20:00,128.36,128.44,128.33,128.38,9143.0,109.97,110.0385,109.9443,109.9871,9143.0
2019-12-27 11:25:00,128.39,128.43,128.35,128.41,6905.0,109.9957,110.03,109.9614,110.0128,6905.0
2019-12-27 11:30:00,128.38,128.39,128.31,128.32,14628.0,109.9871,109.9957,109.9272,109.9357,14628.0
2019-12-27 11:35:00,128.32,128.33,128.26,128.27,10552.0,109.9357,109.9443,109.8843,109.8929,10552.0
2019-12-27 11:40:00,128.28,128.43,128.27,128.32,14515.0,109.9015,110.03,109.8929,109.9357,14515.0
2019-12-27 11:45:00,128.33,128.36,128.31,128.35,9868.0,109.9443,109.97,109.9272,109.9614,9868.0
2019-12-27 11:50:00,128.35,128.37,128.32,128.33,16819.0,109.9614,109.9786,109.9357,109.9443,16819.0
2019-12-27 11:55:00,128.33,128.42,128.29,128.38,15047.0,109.9443,110.0214,109.91,109.9871,15047.0
2019-12-27 12:00:00,128.37,128.37,128.27,128.27,10525.0,109.9786,109.9786,109.8929,109.8929,10525.0
2019-12-27 12:05:00,128.26,128.32,128.26,128.28,11272.0,109.8843,109.9357,109.8843,109.9015,11272.0
2019-12-27 12:10:00,128.28,128.36,128.28,128.36,5298.0,109.9015,109.97,109.9015,109.97,5298.0
2019-12-27 12:15:00,128.39,128.42,128.32,128.36,19003.0,109.9957,110.0214,109.9357,109.97,19003.0
2019-12-27 12:20:00,128.36,128.38,128.28,128.29,12191.0,109.97,109.9871,109.9015,109.91,12191.0
2019-12-27 12:25:00,128.29,128.38,128.28,128.35,7708.0,109.91,109.9871,109.9015,109.9614,7708.0
2019-12-27 12:30:00,128.35,128.35,128.27,128.28,6971.0,109.9614,109.9614,109.8929,109.9015,6971.0
2019-12-27 12:35:00,128.27,128.29,128.24,128.28,4173.0,109.8929,109.91,109.8672,109.9015,4173.0
2019-12-27 12:40:00,128.29,128.32,128.29,128.29,11386.0,109.91,109.9357,109.91,109.91,11386.0
2019-12-27 12:45:00,128.27,128.42,128.26,128.4,8647.0,109.8929,110.0214,109.8843,110.0043,8647.0
2019-12-27 12:50:00,128.38,128.46,128.38,128.44,8116.0,109.9871,110.0557,109.9871,110.0385,8116.0
2019-12-27 12:55:00,128.44,128.46,128.4,128.44,7769.0,110.0385,110.0557,110.0043,110.0385,7769.0
2019-12-27 13:00:00,128.44,128.45,128.4,128.4,8077.0,110.0385,110.0471,110.0043,110.0043,8077.0
2019-12-27 13:05:00,128.42,128.46,128.4,128.42,6386.0,110.0214,110.0557,110.0043,110.0214,6386.0
2019-12-27 13:10:00,128.41,128.43,128.38,128.4,8365.0,110.0128,110.03,109.9871,110.0043,8365.0
2019-12-27 13:15:00,128.4,128.45,128.37,128.41,10753.0,110.0043,110.0471,109.9786,110.0128,10753.0
2019-12-27 13:20:00,128.42,128.45,128.4,128.44,4297.0,110.0214,110.0471,110.0043,110.0385,4297.0
2019-12-27 13:25:00,128.45,128.5,128.44,128.48,8287.0,110.0471,110.0899,110.0385,110.0728,8287.0
2019-12-27 13:30:00,128.49,128.53,128.46,128.53,4400.0,110.0814,110.1156,110.0557,110.1156,4400.0
2019-12-27 13:35:00,128.53,128.53,128.45,128.47,11680.0,110.1156,110.1156,110.0471,110.0642,11680.0
2019-12-27 13:40:00,128.44,128.44,128.32,128.35,6625.0,110.0385,110.0385,109.9357,109.9614,6625.0
2019-12-27 13:45:00,128.37,128.43,128.37,128.39,9701.0,109.9786,110.03,109.9786,109.9957,9701.0
2019-12-27 13:50:00,128.4,128.42,128.37,128.41,8101.0,110.0043,110.0214,109.9786,110.0128,8101.0
2019-12-27 13:55:00,128.4,128.45,128.37,128.39,5538.0,110.0043,110.0471,109.9786,109.9957,5538.0
2019-12-27 14:00:00,128.38,128.49,128.37,128.43,8655.0,109.9871,110.0814,109.9786,110.03,8655.0
2019-12-27 14:05:00,128.45,128.45,128.39,128.39,11958.0,110.0471,110.0471,109.9957,109.9957,11958.0
2019-12-27 14:10:00,128.37,128.48,128.37,128.47,22353.0,109.9786,110.0728,109.9786,110.0642,22353.0
2019-12-27 14:15:00,128.47,128.63,128.46,128.63,9743.0,110.0642,110.2013,110.0557,110.2013,9743.0
2019-12-27 14:20:00,128.62,128.63,128.59,128.6,8578.0,110.1927,110.2013,110.167,110.1756,8578.0
2019-12-27 14:25:00,128.6,128.61,128.57,128.6,5439.0,110.1756,110.1842,110.1499,110.1756,5439.0
2019-12-27 14:30:00,128.61,128.69,128.6,128.67,9990.0,110.1842,110.2527,110.1756,110.2356,9990.0
2019-12-27 14:35:00,128.66,128.68,128.62,128.66,8723.0,110.227,110.2441,110.1927,110.227,8723.0
2019-12-27 14:40:00,128.68,128.83,128.68,128.81,14425.0,110.2441,110.3727,110.2441,110.3555,14425.0
2019-12-27 14:45:00,128.8,128.8,128.75,128.77,8928.0,110.347,110.347,110.3041,110.3213,8928.0
2019-12-27 14:50:00,128.77,128.8,128.73,128.75,14810.0,110.3213,110.347,110.287,110.3041,14810.0
2019-12-27 14:55:00,128.74,128.8,128.74,128.78,4918.0,110.2956,110.347,110.2956,110.3298,4918.0
2019-12-27 15:00:00,128.78,128.8,128.7,128.72,7913.0,110.3298,110.347,110.2613,110.2784,7913.0
2019-12-27 15:05:00,128.73,128.79,128.7,128.71,7107.0,110.287,110.3384,110.2613,110.2698,7107.0
2019-12-27 15:10:00,128.69,128.74,128.67,128.72,9756.0,110.2527,110.2956,110.2356,110.2784,9756.0
2019-12-27 15:15:00,128.72,128.74,128.69,128.7,11830.0,110.2784,110.2956,110.2527,110.2613,11830.0
2019-12-27 15:20:00,128.72,128.74,128.66,128.67,10961.0,110.2784,110.2956,110.227,110.2356,10961.0
2019-12-27 15:25:00,128.68,128.7,128.64,128.65,10828.0,110.2441,110.2613,110.2099,110.2184,10828.0
2019-12-27 15:30:00,128.65,128.68,128.61,128.64,21383.0,110.2184,110.2441,110.1842,110.2099,21383.0
2019-12-27 15:35:00,128.64,128.75,128.63,128.7,14700.0,110.2099,110.3041,110.2013,110.2613,14700.0
2019-12-27 15:40:00,128.71,128.74,128.55,128.56,18135.0,110.2698,110.2956,110.1328,110.1413,18135.0
2019-12-27 15:45:00,128.55,128.58,128.35,128.39,27564.0,110.1328,110.1585,109.9614,109.9957,27564.0
2019-12-27 15:50:00,128.35,128.49,128.23,128.48,48389.0,109.9614,110.0814,109.8586,110.0728,48389.0
2019-12-27 15:55:00,128.5,128.62,128.45,128.56,102649.0,110.0899,110.1927,110.0471,110.1413,102649.0
2019-12-30 09:30:00,128.27,128.47,127.97,127.98,36399.0,109.8929,110.0642,109.6359,109.6444,36399.0
2019-12-30 09:35:00,127.96,127.96,127.25,127.31,19140.0,109.6273,109.6273,109.019,109.0704,19140.0
2019-12-30 09:40:00,127.31,127.35,127.16,127.17,15297.0,109.0704,109.1047,108.9419,108.9505,15297.0
2019-12-30 09:45:00,127.16,127.34,127.09,127.26,78256.0,108.9419,109.0961,108.8819,109.0276,78256.0
2019-12-30 09:50:00,127.23,127.7,127.15,127.7,14813.0,109.0019,109.4046,108.9333,109.4046,14813.0
2019-12-30 09:55:00,127.72,127.83,127.32,127.42,19120.0,109.4217,109.5159,109.079,109.1647,19120.0
2019-12-30 10:00:00,127.38,127.42,127.19,127.24,69723.0,109.1304,109.1647,108.9676,109.0105,69723.0
2019-12-30 10:05:00,127.24,127.57,127.22,127.57,12684.0,109.0105,109.2932,108.9933,109.2932,12684.0
2019-12-30 10:10:00,127.59,127.59,127.15,127.27,20569.0,109.3103,109.3103,108.9333,109.0362,20569.0
2019-12-30 10:15:00,127.21,127.31,127.08,127.2,7266.0,108.9848,109.0704,108.8734,108.9762,7266.0
2019-12-30 10:20:00,127.19,127.4,127.15,127.31,5647.0,108.9676,109.1475,108.9333,109.0704,5647.0
2019-12-30 10:25:00,127.29,127.35,127.18,127.34,12885.0,109.0533,109.1047,108.9591,109.0961,12885.0
2019-12-30 10:30:00,127.33,127.36,127.09,127.17,15676.0,109.0876,109.1133,108.8819,108.9505,15676.0
2019-12-30 10:35:00,127.18,127.36,127.12,127.36,15671.0,108.9591,109.1133,108.9076,109.1133,15671.0
2019-12-30 10:40:00,127.33,127.38,127.21,127.24,17459.0,109.0876,109.1304,108.9848,109.0105,17459.0
2019-12-30 10:45:00,127.24,127.28,127.12,127.13,17176.0,109.0105,109.0447,108.9076,108.9162,17176.0
2019-12-30 10:50:00,127.14,127.27,127.04,127.22,9603.0,108.9248,109.0362,108.8391,108.9933,9603.0
2019-12-30 10:55:00,127.25,127.39,127.21,127.38,20405.0,109.019,109.139,108.9848,109.1304,20405.0
2019-12-30 11:00:00,127.4,127.41,127.31,127.35,12170.0,109.1475,109.1561,109.0704,109.1047,12170.0
2019-12-30 11:05:00,127.35,127.36,127.14,127.2,10768.0,109.1047,109.1133,108.9248,108.9762,10768.0
2019-12-30 11:10:00,127.22,127.28,127.18,127.28,5563.0,108.9933,109.0447,108.9591,109.0447,5563.0
2019-12-30 11:15:00,127.27,127.48,127.26,127.47,15014.0,109.0362,109.2161,109.0276,109.2075,15014.0
2019-12-30 11:20:00,127.48,127.61,127.48,127.6,6177.0,109.2161,109.3274,109.2161,109.3189,6177.0
2019-12-30 11:25:00,127.58,127.65,127.51,127.64,11986.0,109.3017,109.3617,109.2418,109.3531,11986.0
2019-12-30 11:30:00,127.62,127.64,127.53,127.54,8367.0,109.336,109.3531,109.2589,109.2675,8367.0
2019-12-30 11:35:00,127.54,127.68,127.54,127.67,9921.0,109.2675,109.3874,109.2675,109.3788,9921.0
2019-12-30 11:40:00,127.68,127.87,127.63,127.87,28405.0,109.3874,109.5502,109.3446,109.5502,28405.0
2019-12-30 11:45:00,127.84,127.88,127.82,127.87,9438.0,109.5245,109.5588,109.5074,109.5502,9438.0
2019-12-30 11:50:00,127.89,127.89,127.84,127.84,5776.0,109.5673,109.5673,109.5245,109.5245,5776.0
2019-12-30 11:55:00,127.84,127.84,127.75,127.79,8836.0,109.5245,109.5245,109.4474,109.4817,8836.0
2019-12-30 12:00:00,127.79,127.95,127.79,127.87,12705.0,109.4817,109.6187,109.4817,109.5502,12705.0
2019-12-30 12:05:00,127.87,127.9,127.86,127.86,6808.0,109.5502,109.5759,109.5416,109.5416,6808.0
2019-12-30 12:10:00,127.86,127.91,127.8,127.81,9697.0,109.5416,109.5845,109.4902,109.4988,9697.0
2019-12-30 12:15:00,127.82,127.89,127.79,127.82,12250.0,109.5074,109.5673,109.4817,109.5074,12250.0
2019-12-30 12:20:00,127.8,127.83,127.79,127.8,40969.0,109.4902,109.5159,109.4817,109.4902,40969.0
2019-12-30 12:25:00,127.79,127.93,127.77,127.93,13769.0,109.4817,109.6016,109.4645,109.6016,13769.0
2019-12-30 12:30:00,127.94,127.98,127.88,127.91,8575.0,109.6102,109.6444,109.5588,109.5845,8575.0
2019-12-30 12:35:00,127.91,127.91,127.83,127.86,6354.0,109.5845,109.5845,109.5159,109.5416,6354.0
2019-12-30 12:40:00,127.86,127.87,127.74,127.75,9377.0,109.5416,109.5502,109.4388,109.4474,9377.0
2019-12-30 12:45:00,127.76,127.85,127.74,127.75,8731.0,109.456,109.5331,109.4388,109.4474,8731.0
2019-12-30 12:50:00,127.75,127.86,127.75,127.78,8962.0,109.4474,109.5416,109.4474,109.4731,8962.0
2019-12-30 12:55:00,127.77,127.8,127.67,127.68,8525.0,109.4645,109.4902,109.3788,109.3874,8525.0
2019-12-30 13:00:00,127.65,127.71,127.62,127.65,7549.0,109.3617,109.4131,109.336,109.3617,7549.0
2019-12-30 13:05:00,127.65,127.73,127.6,127.62,7840.0,109.3617,109.4303,109.3189,109.336,7840.0
2019-12-30 13:10:00,127.6,127.68,127.59,127.65,10424.0,109.3189,109.3874,109.3103,109.3617,10424.0
2019-12-30 13:15:00,127.64,127.67,127.56,127.59,15233.0,109.3531,109.3788,109.2846,109.3103,15233.0
2019-12-30 13:20:00,127.6,127.63,127.56,127.6,10252.0,109.3189,109.3446,109.2846,109.3189,10252.0
2019-12-30 13:25:00,127.61,127.62,127.5,127.5,8564.0,109.3274,109.336,109.2332,109.2332,8564.0
2019-12-30 13:30:00,127.51,127.56,127.49,127.54,9017.0,109.2418,109.2846,109.2246,109.2675,9017.0
2019-12-30 13:35:00,127.53,127.59,127.49,127.52,20080.0,109.2589,109.3103,109.2246,109.2503,20080.0
2019-12-30 13:40:00,127.53,127.54,127.45,127.46,13093.0,109.2589,109.2675,109.1904,109.1989,13093.0
2019-12-30 13:45:00,127.47,127.58,127.47,127.51,13795.0,109.2075,109.3017,109.2075,109.2418,13795.0
2019-12-30 13:50:00,127.5,127.56,127.47,127.56,8435.0,109.2332,109.2846,109.2075,109.2846,8435.0
2019-12-30 13:55:00,127.56,127.63,127.56,127.59,20673.0,109.2846,109.3446,109.2846,109.3103,20673.0
2019-12-30 14:00:00,127.58,127.58,127.29,127.3,10437.0,109.3017,109.3017,109.0533,109.0619,10437.0
2019-12-30 14:05:00,127.3,127.36,127.24,127.36,15360.0,109.0619,109.1133,109.0105,109.1133,15360.0
2019-12-30 14:10:00,127.36,127.36,127.27,127.33,8510.0,109.1133,109.1133,109.0362,109.0876,8510.0
2019-12-30 14:15:00,127.32,127.33,127.26,127.31,12924.0,109.079,109.0876,109.0276,109.0704,12924.0
2019-12-30 14:20:00,127.32,127.4,127.3,127.3,12609.0,109.079,109.1475,109.0619,109.0619,12609.0
2019-12-30 14:25:00,127.3,127.41,127.25,127.4,9007.0,109.0619,109.1561,109.019,109.1475,9007.0
2019-12-30 14:30:00,127.39,127.39,127.28,127.33,10490.0,109.139,109.139,109.0447,109.0876,10490.0
2019-12-30 14:35:00,127.34,127.37,127.32,127.34,8203.0,109.0961,109.1218,109.079,109.0961,8203.0
2019-12-30 14:40:00,127.35,127.37,127.3,127.36,10143.0,109.1047,109.1218,109.0619,109.1133,10143.0
2019-12-30 14:45:00,127.34,127.35,127.28,127.34,7104.0,109.0961,109.1047,109.0447,109.0961,7104.0
2019-12-30 14:50:00,127.34,127.38,127.3,127.37,10418.0,109.0961,109.1304,109.0619,109.1218,10418.0
2019-12-30 14:55:00,127.36,127.45,127.35,127.39,12482.0,109.1133,109.1904,109.1047,109.139,12482.0
2019-12-30 15:00:00,127.39,127.55,127.36,127.55,12345.0,109.139,109.276,109.1133,109.276,12345.0
2019-12-30 15:05:00,127.54,127.65,127.53,127.64,19719.0,109.2675,109.3617,109.2589,109.3531,19719.0
2019-12-30 15:10:00,127.65,127.67,127.62,127.62,13421.0,109.3617,109.3788,109.336,109.336,13421.0
2019-12-30 15:15:00,127.61,127.69,127.61,127.63,11831.0,109.3274,109.396,109.3274,109.3446,11831.0
2019-12-30 15:20:00,127.64,127.73,127.58,127.73,26024.0,109.3531,109.4303,109.3017,109.4303,26024.0
2019-12-30 15:25:00,127.74,127.79,127.64,127.65,17179.0,109.4388,109.4817,109.3531,109.3617,17179.0
2019-12-30 15:30:00,127.65,127.69,127.53,127.53,15814.0,109.3617,109.396,109.2589,109.2589,15814.0
2019-12-30 15:35:00,127.55,127.64,127.55,127.64,15846.0,109.276,109.3531,109.276,109.3531,15846.0
2019-12-30 15:40:00,127.64,127.68,127.53,127.63,18197.0,109.3531,109.3874,109.2589,109.3446,18197.0
2019-12-30 15:45:00,127.62,127.64,127.54,127.63,25031.0,109.336,109.3531,109.2675,109.3446,25031.0
2019-12-30 15:50:00,127.62,127.62,127.41,127.47,56896.0,109.336,109.336,109.1561,109.2075,56896.0
2019-12-30 15:55:00,127.46,127.68,127.4,127.67,118526.0,109.1989,109.3874,109.1475,109.3788,118526.0
2019-12-31 09:30:00,127.25,127.66,127.06,127.57,26292.0,109.019,109.3703,108.8562,109.2932,26292.0
2019-12-31 09:35:00,127.49,127.88,127.49,127.75,4500.0,109.2246,109.5588,109.2246,109.4474,4500.0
2019-12-31 09:40:00,127.73,127.84,127.61,127.73,7522.0,109.4303,109.5245,109.3274,109.4303,7522.0
2019-12-31 09:45:00,127.75,127.86,127.66,127.85,22838.0,109.4474,109.5416,109.3703,109.5331,22838.0
2019-12-31 09:50:00,127.83,127.87,127.68,127.7,17811.0,109.5159,109.5502,109.3874,109.4046,17811.0
2019-12-31 09:55:00,127.69,127.86,127.66,127.84,6147.0,109.396,109.5416,109.3703,109.5245,6147.0
2019-12-31 10:00:00,127.85,127.93,127.56,127.58,14575.0,109.5331,109.6016,109.2846,109.3017,14575.0
2019-12-31 10:05:00,127.58,127.65,127.53,127.6,8567.0,109.3017,109.3617,109.2589,109.3189,8567.0
2019-12-31 10:10:00,127.62,127.68,127.57,127.66,3853.0,109.336,109.3874,109.2932,109.3703,3853.0
2019-12-31 10:15:00,127.66,127.66,127.58,127.6,6748.0,109.3703,109.3703,109.3017,109.3189,6748.0
2019-12-31 10:20:00,127.57,127.57,127.47,127.51,8196.0,109.2932,109.2932,109.2075,109.2418,8196.0
2019-12-31 10:25:00,127.53,127.57,127.36,127.42,7440.0,109.2589,109.2932,109.1133,109.1647,7440.0
2019-12-31 10:30:00,127.42,127.43,127.33,127.38,10078.0,109.1647,109.1732,109.0876,109.1304,10078.0
2019-12-31 10:35:00,127.35,127.51,127.35,127.45,8072.0,109.1047,109.2418,109.1047,109.1904,8072.0
2019-12-31 10:40:00,127.45,127.45,127.3,127.39,7764.0,109.1904,109.1904,109.0619,109.139,7764.0
2019-12-31 10:45:00,127.4,127.41,127.16,127.19,16743.0,109.1475,109.1561,108.9419,108.9676,16743.0
2019-12-31 10:50:00,127.18,127.34,127.15,127.34,14066.0,108.9591,109.0961,108.9333,109.0961,14066.0
2019-12-31 10:55:00,127.39,127.39,127.28,127.31,8596.0,109.139,109.139,109.0447,109.0704,8596.0
2019-12-31 11:00:00,127.28,127.44,127.26,127.29,18758.0,109.0447,109.1818,109.0276,109.0533,18758.0
2019-12-31 11:05:00,127.29,127.37,127.27,127.28,8018.0,109.0533,109.1218,109.0362,109.0447,8018.0
2019-12-31 11:10:00,127.25,127.37,127.24,127.33,7319.0,109.019,109.1218,109.0105,109.0876,7319.0
2019-12-31 11:15:00,127.31,127.33,127.24,127.31,10196.0,109.0704,109.0876,109.0105,109.0704,10196.0
2019-12-31 11:20:00,127.32,127.36,127.27,127.3,6986.0,109.079,109.1133,109.0362,109.0619,6986.0
2019-12-31 11:25:00,127.31,127.34,127.25,127.27,12956.0,109.0704,109.0961,109.019,109.0362,12956.0
2019-12-31 11:30:00,127.25,127.26,127.18,127.25,15121.0,109.019,109.0276,108.9591,109.019,15121.0
2019-12-31 11:35:00,127.27,127.37,127.26,127.37,14676.0,109.0362,109.1218,109.0276,109.1218,14676.0
2019-12-31 11:40:00,127.38,127.5,127.36,127.48,17206.0,109.1304,109.2332,109.1133,109.2161,17206.0
2019-12-31 11:45:00,127.45,127.54,127.44,127.49,13928.0,109.1904,109.2675,109.1818,109.2246,13928.0
2019-12-31 11:50:00,127.5,127.53,127.46,127.46,17713.0,109.2332,109.2589,109.1989,109.1989,17713.0
2019-12-31 11:55:00,127.45,127.53,127.45,127.5,12920.0,109.1904,109.2589,109.1904,109.2332,12920.0
2019-12-31 12:00:00,127.49,127.68,127.48,127.67,17815.0,109.2246,109.3874,109.2161,109.3788,17815.0
2019-12-31 12:05:00,127.67,127.73,127.56,127.58,18723.0,109.3788,109.4303,109.2846,109.3017,18723.0
2019-12-31 12:10:00,127.59,127.6,127.52,127.56,9883.0,109.3103,109.3189,109.2503,109.2846,9883.0
2019-12-31 12:15:00,127.55,127.56,127.46,127.46,12614.0,109.276,109.2846,109.1989,109.1989,12614.0
2019-12-31 12:20:00,127.47,127.51,127.41,127.41,10046.0,109.2075,109.2418,109.1561,109.1561,10046.0
2019-12-31 12:25:00,127.41,127.52,127.4,127.52,11992.0,109.1561,109.2503,109.1475,109.2503,11992.0
2019-12-31 12:30:00,127.52,127.66,127.52,127.64,7964.0,109.2503,109.3703,109.2503,109.3531,7964.0
2019-12-31 12:35:00,127.64,127.64,127.57,127.64,12797.0,109.3531,109.3531,109.2932,109.3531,12797.0
2019-12-31 12:40:00,127.64,127.73,127.64,127.72,8638.0,109.3531,109.4303,109.3531,109.4217,8638.0
2019-12-31 12:45:00,127.73,127.75,127.59,127.66,16515.0,109.4303,109.4474,109.3103,109.3703,16515.0
2019-12-31 12:50:00,127.66,127.7,127.61,127.67,17577.0,109.3703,109.4046,109.3274,109.3788,17577.0
2019-12-31 12:55:00,127.69,127.7,127.6,127.61,11402.0,109.396,109.4046,109.3189,109.3274,11402.0
2019-12-31 13:00:00,127.61,127.67,127.59,127.59,11214.0,109.3274,109.3788,109.3103,109.3103,11214.0
2019-12-31 13:05:00,127.59,127.64,127.55,127.62,10527.0,109.3103,109.3531,109.276,109.336,10527.0
2019-12-31 13:10:00,127.64,127.68,127.6,127.65,10827.0,109.3531,109.3874,109.3189,109.3617,10827.0
2019-12-31 13:15:00,127.66,127.67,127.6,127.61,8777.0,109.3703,109.3788,109.3189,109.3274,8777.0
2019-12-31 13:20:00,127.61,127.66,127.58,127.61,12474.0,109.3274,109.3703,109.3017,109.3274,12474.0
2019-12-31 13:25:00,127.6,127.6,127.44,127.48,11666.0,109.3189,109.3189,109.1818,109.2161,11666.0
2019-12-31 13:30:00,127.48,127.56,127.48,127.51,11501.0,109.2161,109.2846,109.2161,109.2418,11501.0
2019-12-31 13:35:00,127.51,127.57,127.47,127.57,11435.0,109.2418,109.2932,109.2075,109.2932,11435.0
2019-12-31 13:40:00,127.58,127.59,127.53,127.53,8762.0,109.3017,109.3103,109.2589,109.2589,8762.0
2019-12-31 13:45:00,127.53,127.63,127.52,127.61,10260.0,109.2589,109.3446,109.2503,109.3274,10260.0
2019-12-31 13:50:00,127.61,127.68,127.6,127.61,21933.0,109.3274,109.3874,109.3189,109.3274,21933.0
2019-12-31 13:55:00,127.62,127.68,127.62,127.67,8690.0,109.336,109.3874,109.336,109.3788,8690.0
2019-12-31 14:00:00,127.67,127.68,127.62,127.64,12636.0,109.3788,109.3874,109.336,109.3531,12636.0
2019-12-31 14:05:00,127.63,127.69,127.63,127.65,10592.0,109.3446,109.396,109.3446,109.3617,10592.0
2019-12-31 14:10:00,127.64,127.68,127.63,127.66,7947.0,109.3531,109.3874,109.3446,109.3703,7947.0
2019-12-31 14:15:00,127.66,127.7,127.6,127.68,24419.0,109.3703,109.4046,109.3189,109.3874,24419.0
2019-12-31 14:20:00,127.68,127.78,127.67,127.77,8778.0,109.3874,109.4731,109.3788,109.4645,8778.0
2019-12-31 14:25:00,127.77,127.86,127.77,127.85,15226.0,109.4645,109.5416,109.4645,109.5331,15226.0
2019-12-31 14:30:00,127.84,127.84,127.79,127.82,10617.0,109.5245,109.5245,109.4817,109.5074,10617.0
2019-12-31 14:35:00,127.81,127.85,127.72,127.77,9274.0,109.4988,109.5331,109.4217,109.4645,9274.0
2019-12-31 14:40:00,127.75,127.8,127.74,127.79,10601.0,109.4474,109.4902,109.4388,109.4817,10601.0
2019-12-31 14:45:00,127.79,127.86,127.78,127.84,10393.0,109.4817,109.5416,109.4731,109.5245,10393.0
2019-12-31 14:50:00,127.84,127.85,127.82,127.82,17907.0,109.5245,109.5331,109.5074,109.5074,17907.0
2019-12-31 14:55:00,127.83,127.89,127.8,127.83,14605.0,109.5159,109.5673,109.4902,109.5159,14605.0
2019-12-31 15:00:00,127.82,127.9,127.8,127.89,19420.0,109.5074,109.5759,109.4902,109.5673,19420.0
2019-12-31 15:05:00,127.88,127.89,127.85,127.88,10299.0,109.5588,109.5673,109.5331,109.5588,10299.0
2019-12-31 15:10:00,127.9,127.94,127.86,127.9,12964.0,109.5759,109.6102,109.5416,109.5759,12964.0
2019-12-31 15:15:00,127.9,128.03,127.9,127.99,19778.0,109.5759,109.6873,109.5759,109.653,19778.0
2019-12-31 15:20:00,128.0,128.04,127.94,127.94,14891.0,109.6616,109.6958,109.6102,109.6102,14891.0
2019-12-31 15:25:00,127.95,128.01,127.94,128.0,15533.0,109.6187,109.6701,109.6102,109.6616,15533.0
2019-12-31 15:30:00,128.01,128.09,128.0,128.07,19843.0,109.6701,109.7387,109.6616,109.7215,19843.0
2019-12-31 15:35:00,128.07,128.11,128.05,128.07,22745.0,109.7215,109.7558,109.7044,109.7215,22745.0
2019-12-31 15:40:00,128.08,128.13,128.07,128.13,22174.0,109.7301,109.7729,109.7215,109.7729,22174.0
2019-12-31 15:45:00,128.12,128.21,128.1,128.17,32801.0,109.7644,109.8415,109.7472,109.8072,32801.0
2019-12-31 15:50:00,128.18,128.37,128.0,128.34,150804.0,109.8158,109.9786,109.6616,109.9529,150804.0
2019-12-31 15:55:00,128.35,128.39,128.13,128.29,240557.0,109.9614,109.9957,109.7729,109.91,240557.0
2020-01-02 09:30:00,129.13,129.35,128.86,129.15,118740.0,110.6297,110.8182,110.3984,110.6468,118740.0
2020-01-02 09:35:00,129.17,129.43,128.9,129.28,70893.0,110.6639,110.8867,110.4326,110.7582,70893.0
2020-01-02 09:40:00,129.29,129.32,128.96,128.96,32836.0,110.7668,110.7925,110.484,110.484,32836.0
2020-01-02 09:45:00,129.01,129.07,128.67,128.67,69064.0,110.5269,110.5783,110.2356,110.2356,69064.0
2020-01-02 09:50:00,128.71,128.81,128.53,128.78,50046.0,110.2698,110.3555,110.1156,110.3298,50046.0
2020-01-02 09:55:00,128.78,128.82,128.68,128.75,54144.0,110.3298,110.3641,110.2441,110.3041,54144.0
2020-01-02 10:00:00,128.73,128.73,128.38,128.43,26104.0,110.287,110.287,109.9871,110.03,26104.0
2020-01-02 10:05:00,128.46,128.61,128.46,128.5,29088.0,110.0557,110.1842,110.0557,110.0899,29088.0
2020-01-02 10:10:00,128.52,128.66,128.38,128.38,16669.0,110.1071,110.227,109.9871,109.9871,16669.0
2020-01-02 10:15:00,128.34,128.46,128.16,128.39,40144.0,109.9529,110.0557,109.7986,109.9957,40144.0
2020-01-02 10:20:00,128.31,128.37,128.13,128.2,20908.0,109.9272,109.9786,109.7729,109.8329,20908.0
2020-01-02 10:25:00,128.19,128.21,128.05,128.1,33049.0,109.8243,109.8415,109.7044,109.7472,33049.0
2020-01-02 10:30:00,128.14,128.14,127.9,128.0,17540.0,109.7815,109.7815,109.5759,109.6616,17540.0
2020-01-02 10:35:00,128.02,128.07,127.89,127.99,16812.0,109.6787,109.7215,109.5673,109.653,16812.0
2020-01-02 10:40:00,127.98,128.12,127.94,128.09,27937.0,109.6444,109.7644,109.6102,109.7387,27937.0
2020-01-02 10:45:00,128.1,128.19,127.94,128.12,29552.0,109.7472,109.8243,109.6102,109.7644,29552.0
2020-01-02 10:50:00,128.11,128.16,128.03,128.03,35096.0,109.7558,109.7986,109.6873,109.6873,35096.0
2020-01-02 10:55:00,128.01,128.19,128.01,128.13,16456.0,109.6701,109.8243,109.6701,109.7729,16456.0
2020-01-02 11:00:00,128.12,128.17,127.96,127.96,16280.0,109.7644,109.8072,109.6273,109.6273,16280.0
2020-01-02 11:05:00,127.96,128.05,127.86,127.93,18136.0,109.6273,109.7044,109.5416,109.6016,18136.0
2020-01-02 11:10:00,127.94,128.04,127.92,127.95,20702.0,109.6102,109.6958,109.593,109.6187,20702.0
2020-01-02 11:15:00,127.95,128.05,127.89,127.97,26485.0,109.6187,109.7044,109.5673,109.6359,26485.0
2020-01-02 11:20:00,127.99,128.04,127.95,128.03,18923.0,109.653,109.6958,109.6187,109.6873,18923.0
2020-01-02 11:25:00,128.03,128.27,127.99,128.27,65496.0,109.6873,109.8929,109.653,109.8929,65496.0
2020-01-02 11:30:00,128.27,128.31,128.03,128.06,60178.0,109.8929,109.9272,109.6873,109.713,60178.0
2020-01-02 11:35:00,128.06,128.06,127.79,127.82,23953.0,109.713,109.713,109.4817,109.5074,23953.0
2020-01-02 11:40:00,127.79,127.92,127.77,127.9,34873.0,109.4817,109.593,109.4645,109.5759,34873.0
2020-01-02 11:45:00,127.92,128.07,127.91,128.0,11245.0,109.593,109.7215,109.5845,109.6616,11245.0
2020-01-02 11:50:00,128.01,128.11,128.01,128.07,25658.0,109.6701,109.7558,109.6701,109.7215,25658.0
2020-01-02 11:55:00,128.08,128.19,128.03,128.19,22343.0,109.7301,109.8243,109.6873,109.8243,22343.0
2020-01-02 12:00:00,128.2,128.32,128.17,128.3,18509.0,109.8329,109.9357,109.8072,109.9186,18509.0
2020-01-02 12:05:00,128.29,128.29,128.19,128.22,25224.0,109.91,109.91,109.8243,109.8501,25224.0
2020-01-02 12:10:00,128.22,128.22,128.11,128.16,15690.0,109.8501,109.8501,109.7558,109.7986,15690.0
2020-01-02 12:15:00,128.16,128.27,128.14,128.25,21877.0,109.7986,109.8929,109.7815,109.8758,21877.0
2020-01-02 12:20:00,128.25,128.33,128.25,128.29,16206.0,109.8758,109.9443,109.8758,109.91,16206.0
2020-01-02 12:25:00,128.29,128.35,128.24,128.27,21552.0,109.91,109.9614,109.8672,109.8929,21552.0
2020-01-02 12:30:00,128.26,128.38,128.26,128.38,7939.0,109.8843,109.9871,109.8843,109.9871,7939.0
2020-01-02 12:35:00,128.39,128.48,128.34,128.44,9812.0,109.9957,110.0728,109.9529,110.0385,9812.0
2020-01-02 12:40:00,128.45,128.55,128.45,128.54,11545.0,110.0471,110.1328,110.0471,110.1242,11545.0
2020-01-02 12:45:00,128.53,128.57,128.44,128.46,30891.0,110.1156,110.1499,110.0385,110.0557,30891.0
2020-01-02 12:50:00,128.44,128.48,128.42,128.45,12972.0,110.0385,110.0728,110.0214,110.0471,12972.0
2020-01-02 12:55:00,128.46,128.47,128.42,128.47,10055.0,110.0557,110.0642,110.0214,110.0642,10055.0
2020-01-02 13:00:00,128.44,128.45,128.38,128.41,11547.0,110.0385,110.0471,109.9871,110.0128,11547.0
2020-01-02 13:05:00,128.41,128.43,128.34,128.37,8062.0,110.0128,110.03,109.9529,109.9786,8062.0
2020-01-02 13:10:00,128.35,128.37,128.29,128.32,17724.0,109.9614,109.9786,109.91,109.9357,17724.0
2020-01-02 13:15:00,128.31,128.34,128.26,128.27,12722.0,109.9272,109.9529,109.8843,109.8929,12722.0
2020-01-02 13:20:00,128.26,128.31,128.23,128.3,42094.0,109.8843,109.9272,109.8586,109.9186,42094.0
2020-01-02 13:25:00,128.3,128.38,128.29,128.32,41478.0,109.9186,109.9871,109.91,109.9357,41478.0
2020-01-02 13:30:00,128.34,128.44,128.31,128.42,16046.0,109.9529,110.0385,109.9272,110.0214,16046.0
2020-01-02 13:35:00,128.42,128.43,128.34,128.43,13483.0,110.0214,110.03,109.9529,110.03,13483.0
2020-01-02 13:40:00,128.41,128.47,128.36,128.42,18835.0,110.0128,110.0642,109.97,110.0214,18835.0
2020-01-02 13:45:00,128.43,128.56,128.39,128.52,14366.0,110.03,110.1413,109.9957,110.1071,14366.0
2020-01-02 13:50:00,128.54,128.54,128.43,128.5,47215.0,110.1242,110.1242,110.03,110.0899,47215.0
2020-01-02 13:55:00,128.49,128.53,128.45,128.51,22796.0,110.0814,110.1156,110.0471,110.0985,22796.0
2020-01-02 14:00:00,128.52,128.66,128.51,128.66,14261.0,110.1071,110.227,110.0985,110.227,14261.0
2020-01-02 14:05:00,128.66,128.7,128.63,128.69,12922.0,110.227,110.2613,110.2013,110.2527,12922.0
2020-01-02 14:10:00,128.7,128.75,128.68,128.71,15766.0,110.2613,110.3041,110.2441,110.2698,15766.0
2020-01-02 14:15:00,128.72,128.88,128.71,128.87,15802.0,110.2784,110.4155,110.2698,110.4069,15802.0
2020-01-02 14:20:00,128.88,128.93,128.85,128.9,15834.0,110.4155,110.4583,110.3898,110.4326,15834.0
2020-01-02 14:25:00,128.89,128.99,128.87,128.94,14327.0,110.4241,110.5097,110.4069,110.4669,14327.0
2020-01-02 14:30:00,128.91,128.94,128.8,128.82,15040.0,110.4412,110.4669,110.347,110.3641,15040.0
2020-01-02 14:35:00,128.82,128.92,128.8,128.9,20047.0,110.3641,110.4498,110.347,110.4326,20047.0
2020-01-02 14:40:00,128.9,129.05,128.87,129.01,23292.0,110.4326,110.5611,110.4069,110.5269,23292.0
2020-01-02 14:45:00,129.01,129.05,128.97,129.05,27125.0,110.5269,110.5611,110.4926,110.5611,27125.0
2020-01-02 14:50:00,129.06,129.13,129.04,129.12,35209.0,110.5697,110.6297,110.5526,110.6211,35209.0
2020-01-02 14:55:00,129.11,129.23,129.11,129.23,18506.0,110.6125,110.7153,110.6125,110.7153,18506.0
2020-01-02 15:00:00,129.23,129.24,129.12,129.14,15001.0,110.7153,110.7239,110.6211,110.6382,15001.0
2020-01-02 15:05:00,129.13,129.15,129.01,129.02,21808.0,110.6297,110.6468,110.5269,110.5354,21808.0
2020-01-02 15:10:00,129.02,129.16,129.01,129.15,30376.0,110.5354,110.6554,110.5269,110.6468,30376.0
2020-01-02 15:15:00,129.15,129.19,129.07,129.09,16582.0,110.6468,110.6811,110.5783,110.5954,16582.0
2020-01-02 15:20:00,129.09,129.17,129.08,129.12,17001.0,110.5954,110.6639,110.5868,110.6211,17001.0
2020-01-02 15:25:00,129.12,129.13,129.05,129.06,18896.0,110.6211,110.6297,110.5611,110.5697,18896.0
2020-01-02 15:30:00,129.05,129.2,129.05,129.18,33982.0,110.5611,110.6896,110.5611,110.6725,33982.0
2020-01-02 15:35:00,129.19,129.19,129.05,129.09,18460.0,110.6811,110.6811,110.5611,110.5954,18460.0
2020-01-02 15:40:00,129.09,129.15,129.04,129.12,50100.0,110.5954,110.6468,110.5526,110.6211,50100.0
2020-01-02 15:45:00,129.13,129.2,129.08,129.18,45926.0,110.6297,110.6896,110.5868,110.6725,45926.0
2020-01-02 15:50:00,129.19,129.45,129.18,129.44,91019.0,110.6811,110.9038,110.6725,110.8953,91019.0
2020-01-02 15:55:00,129.43,129.61,129.33,129.61,237857.0,110.8867,111.0409,110.801,111.0409,237857.0
2020-01-03 09:30:00,127.49,129.25,127.23,127.87,114376.0,109.2246,110.7325,109.0019,109.5502,114376.0
2020-01-03 09:35:00,127.9,128.21,127.7,128.12,45301.0,109.5759,109.8415,109.4046,109.7644,45301.0
2020-01-03 09:40:00,128.14,128.53,127.96,128.43,37882.0,109.7815,110.1156,109.6273,110.03,37882.0
2020-01-03 09:45:00,128.45,128.49,128.23,128.33,38679.0,110.0471,110.0814,109.8586,109.9443,38679.0
2020-01-03 09:50:00,128.35,128.37,128.07,128.15,24626.0,109.9614,109.9786,109.7215,109.7901,24626.0
2020-01-03 09:55:00,128.15,128.15,127.88,127.93,14851.0,109.7901,109.7901,109.5588,109.6016,14851.0
2020-01-03 10:00:00,127.89,127.96,127.6,127.6,27739.0,109.5673,109.6273,109.3189,109.3189,27739.0
2020-01-03 10:05:00,127.59,127.91,127.54,127.87,45635.0,109.3103,109.5845,109.2675,109.5502,45635.0
2020-01-03 10:10:00,127.87,127.98,127.66,127.7,40022.0,109.5502,109.6444,109.3703,109.4046,40022.0
2020-01-03 10:15:00,127.68,127.89,127.66,127.82,41203.0,109.3874,109.5673,109.3703,109.5074,41203.0
2020-01-03 10:20:00,127.81,127.91,127.67,127.86,27469.0,109.4988,109.5845,109.3788,109.5416,27469.0
2020-01-03 10:25:00,127.87,127.88,127.66,127.83,43540.0,109.5502,109.5588,109.3703,109.5159,43540.0
2020-01-03 10:30:00,127.85,128.02,127.78,127.78,62126.0,109.5331,109.6787,109.4731,109.4731,62126.0
2020-01-03 10:35:00,127.81,127.95,127.72,127.95,29233.0,109.4988,109.6187,109.4217,109.6187,29233.0
2020-01-03 10:40:00,127.96,128.08,127.94,128.01,54285.0,109.6273,109.7301,109.6102,109.6701,54285.0
2020-01-03 10:45:00,128.02,128.11,127.75,127.78,29699.0,109.6787,109.7558,109.4474,109.4731,29699.0
2020-01-03 10:50:00,127.77,127.8,127.61,127.73,13915.0,109.4645,109.4902,109.3274,109.4303,13915.0
2020-01-03 10:55:00,127.71,127.76,127.62,127.67,18258.0,109.4131,109.456,109.336,109.3788,18258.0
2020-01-03 11:00:00,127.67,127.72,127.55,127.58,17758.0,109.3788,109.4217,109.276,109.3017,17758.0
2020-01-03 11:05:00,127.6,127.74,127.57,127.6,19025.0,109.3189,109.4388,109.2932,109.3189,19025.0
2020-01-03 11:10:00,127.59,127.72,127.53,127.68,20889.0,109.3103,109.4217,109.2589,109.3874,20889.0
2020-01-03 11:15:00,127.65,127.69,127.55,127.55,34518.0,109.3617,109.396,109.276,109.276,34518.0
2020-01-03 11:20:00,127.54,127.65,127.51,127.52,26101.0,109.2675,109.3617,109.2418,109.2503,26101.0
2020-01-03 11:25:00,127.53,127.58,127.41,127.45,38074.0,109.2589,109.3017,109.1561,109.1904,38074.0
2020-01-03 11:30:00,127.44,127.53,127.4,127.51,55134.0,109.1818,109.2589,109.1475,109.2418,55134.0
2020-01-03 11:35:00,127.53,127.98,127.52,127.93,49740.0,109.2589,109.6444,109.2503,109.6016,49740.0
2020-01-03 11:40:00,127.94,127.98,127.83,127.88,18969.0,109.6102,109.6444,109.5159,109.5588,18969.0
2020-01-03 11:45:00,127.87,127.96,127.86,127.94,21896.0,109.5502,109.6273,109.5416,109.6102,21896.0
2020-01-03 11:50:00,127.95,128.05,127.93,128.0,84541.0,109.6187,109.7044,109.6016,109.6616,84541.0
2020-01-03 11:55:00,128.0,128.02,127.92,128.0,41309.0,109.6616,109.6787,109.593,109.6616,41309.0
2020-01-03 12:00:00,127.98,128.15,127.97,128.13,77629.0,109.6444,109.7901,109.6359,109.7729,77629.0
2020-01-03 12:05:00,128.12,128.4,128.11,128.2,51529.0,109.7644,110.0043,109.7558,109.8329,51529.0
2020-01-03 12:10:00,128.21,128.32,128.19,128.24,41460.0,109.8415,109.9357,109.8243,109.8672,41460.0
2020-01-03 12:15:00,128.23,128.24,128.14,128.18,19432.0,109.8586,109.8672,109.7815,109.8158,19432.0
2020-01-03 12:20:00,128.19,128.22,128.14,128.19,14790.0,109.8243,109.8501,109.7815,109.8243,14790.0
2020-01-03 12:25:00,128.2,128.23,128.14,128.14,15467.0,109.8329,109.8586,109.7815,109.7815,15467.0
2020-01-03 12:30:00,128.14,128.26,128.12,128.17,20707.0,109.7815,109.8843,109.7644,109.8072,20707.0
2020-01-03 12:35:00,128.19,128.23,128.15,128.18,13735.0,109.8243,109.8586,109.7901,109.8158,13735.0
2020-01-03 12:40:00,128.2,128.36,128.2,128.33,13395.0,109.8329,109.97,109.8329,109.9443,13395.0
2020-01-03 12:45:00,128.33,128.35,128.27,128.32,16643.0,109.9443,109.9614,109.8929,109.9357,16643.0
2020-01-03 12:50:00,128.33,128.4,128.28,128.33,24489.0,109.9443,110.0043,109.9015,109.9443,24489.0
2020-01-03 12:55:00,128.32,128.32,128.19,128.26,12071.0,109.9357,109.9357,109.8243,109.8843,12071.0
2020-01-03 13:00:00,128.26,128.34,128.26,128.28,24007.0,109.8843,109.9529,109.8843,109.9015,24007.0
2020-01-03 13:05:00,128.28,128.36,128.27,128.32,18030.0,109.9015,109.97,109.8929,109.9357,18030.0
2020-01-03 13:10:00,128.31,128.39,128.27,128.31,29152.0,109.9272,109.9957,109.8929,109.9272,29152.0
2020-01-03 13:15:00,128.3,128.3,128.22,128.26,33301.0,109.9186,109.9186,109.8501,109.8843,33301.0
2020-01-03 13:20:00,128.27,128.37,128.22,128.31,19365.0,109.8929,109.9786,109.8501,109.9272,19365.0
2020-01-03 13:25:00,128.31,128.43,128.31,128.31,20179.0,109.9272,110.03,109.9272,109.9272,20179.0
2020-01-03 13:30:00,128.31,128.36,128.17,128.17,33349.0,109.9272,109.97,109.8072,109.8072,33349.0
2020-01-03 13:35:00,128.18,128.19,127.76,127.99,31418.0,109.8158,109.8243,109.456,109.653,31418.0
2020-01-03 13:40:00,128.05,128.18,128.02,128.09,29089.0,109.7044,109.8158,109.6787,109.7387,29089.0
2020-01-03 13:45:00,128.07,128.31,128.06,128.3,11790.0,109.7215,109.9272,109.713,109.9186,11790.0
2020-01-03 13:50:00,128.32,128.36,128.17,128.2,24914.0,109.9357,109.97,109.8072,109.8329,24914.0
2020-01-03 13:55:00,128.18,128.23,128.13,128.16,10399.0,109.8158,109.8586,109.7729,109.7986,10399.0
2020-01-03 14:00:00,128.19,128.3,128.06,128.08,21773.0,109.8243,109.9186,109.713,109.7301,21773.0
2020-01-03 14:05:00,128.08,128.18,128.06,128.13,13792.0,109.7301,109.8158,109.713,109.7729,13792.0
2020-01-03 14:10:00,128.1,128.16,128.05,128.09,12982.0,109.7472,109.7986,109.7044,109.7387,12982.0
2020-01-03 14:15:00,128.09,128.24,128.05,128.18,14230.0,109.7387,109.8672,109.7044,109.8158,14230.0
2020-01-03 14:20:00,128.14,128.18,128.07,128.16,12737.0,109.7815,109.8158,109.7215,109.7986,12737.0
2020-01-03 14:25:00,128.16,128.17,128.08,128.17,6887.0,109.7986,109.8072,109.7301,109.8072,6887.0
2020-01-03 14:30:00,128.16,128.17,128.03,128.13,21747.0,109.7986,109.8072,109.6873,109.7729,21747.0
2020-01-03 14:35:00,128.12,128.2,128.09,128.2,20937.0,109.7644,109.8329,109.7387,109.8329,20937.0
2020-01-03 14:40:00,128.19,128.23,128.13,128.21,20397.0,109.8243,109.8586,109.7729,109.8415,20397.0
2020-01-03 14:45:00,128.18,128.23,128.16,128.18,7382.0,109.8158,109.8586,109.7986,109.8158,7382.0
2020-01-03 14:50:00,128.18,128.3,128.17,128.28,9899.0,109.8158,109.9186,109.8072,109.9015,9899.0
2020-01-03 14:55:00,128.28,128.34,128.28,128.31,15817.0,109.9015,109.9529,109.9015,109.9272,15817.0
2020-01-03 15:00:00,128.31,128.51,128.29,128.45,36111.0,109.9272,110.0985,109.91,110.0471,36111.0
2020-01-03 15:05:00,128.46,128.5,128.38,128.43,19021.0,110.0557,110.0899,109.9871,110.03,19021.0
2020-01-03 15:10:00,128.43,128.5,128.36,128.46,23292.0,110.03,110.0899,109.97,110.0557,23292.0
2020-01-03 15:15:00,128.45,128.47,128.37,128.41,29586.0,110.0471,110.0642,109.9786,110.0128,29586.0
2020-01-03 15:20:00,128.41,128.46,128.29,128.31,27952.0,110.0128,110.0557,109.91,109.9272,27952.0
2020-01-03 15:25:00,128.34,128.39,128.19,128.24,20832.0,109.9529,109.9957,109.8243,109.8672,20832.0
2020-01-03 15:30:00,128.24,128.29,128.14,128.17,33910.0,109.8672,109.91,109.7815,109.8072,33910.0
2020-01-03 15:35:00,128.14,128.21,128.13,128.14,25128.0,109.7815,109.8415,109.7729,109.7815,25128.0
2020-01-03 15:40:00,128.14,128.26,128.13,128.24,28234.0,109.7815,109.8843,109.7729,109.8672,28234.0
2020-01-03 15:45:00,128.24,128.29,128.18,128.27,32865.0,109.8672,109.91,109.8158,109.8929,32865.0
2020-01-03 15:50:00,128.26,128.32,127.89,127.92,83747.0,109.8843,109.9357,109.5673,109.593,83747.0
2020-01-03 15:55:00,127.9,128.07,127.84,127.85,204531.0,109.5759,109.7215,109.5245,109.5331,204531.0
2020-01-06 09:30:00,127.07,127.33,126.35,126.35,96173.0,108.8648,109.0876,108.248,108.248,96173.0
2020-01-06 09:35:00,126.4,126.58,125.9,126.14,26317.0,108.2908,108.445,107.8624,108.0681,26317.0
2020-01-06 09:40:00,126.15,126.39,126.05,126.39,77686.0,108.0766,108.2822,107.9909,108.2822,77686.0
2020-01-06 09:45:00,126.41,126.7,126.4,126.59,41786.0,108.2994,108.5478,108.2908,108.4536,41786.0
2020-01-06 09:50:00,126.61,126.73,126.54,126.59,34300.0,108.4707,108.5735,108.4107,108.4536,34300.0
2020-01-06 09:55:00,126.59,127.07,126.51,126.95,33924.0,108.4536,108.8648,108.385,108.762,33924.0
2020-01-06 10:00:00,126.98,127.27,126.97,127.19,20984.0,108.7877,109.0362,108.7791,108.9676,20984.0
2020-01-06 10:05:00,127.2,127.25,127.05,127.18,23082.0,108.9762,109.019,108.8477,108.9591,23082.0
2020-01-06 10:10:00,127.15,127.22,127.04,127.05,14187.0,108.9333,108.9933,108.8391,108.8477,14187.0
2020-01-06 10:15:00,127.07,127.17,126.9,126.96,15033.0,108.8648,108.9505,108.7192,108.7706,15033.0
2020-01-06 10:20:00,126.98,126.99,126.87,126.9,12380.0,108.7877,108.7963,108.6935,108.7192,12380.0
2020-01-06 10:25:00,126.89,127.15,126.86,127.12,12644.0,108.7106,108.9333,108.6849,108.9076,12644.0
2020-01-06 10:30:00,127.15,127.17,126.83,126.83,15820.0,108.9333,108.9505,108.6592,108.6592,15820.0
2020-01-06 10:35:00,126.87,126.89,126.75,126.76,16688.0,108.6935,108.7106,108.5907,108.5992,16688.0
2020-01-06 10:40:00,126.8,127.02,126.75,126.99,16072.0,108.6335,108.822,108.5907,108.7963,16072.0
2020-01-06 10:45:00,126.98,127.16,126.94,127.1,15665.0,108.7877,108.9419,108.7534,108.8905,15665.0
2020-01-06 10:50:00,127.1,127.13,126.95,127.0,12426.0,108.8905,108.9162,108.762,108.8048,12426.0
2020-01-06 10:55:00,127.01,127.02,126.82,126.87,18192.0,108.8134,108.822,108.6506,108.6935,18192.0
2020-01-06 11:00:00,126.88,126.95,126.83,126.95,23770.0,108.702,108.762,108.6592,108.762,23770.0
2020-01-06 11:05:00,126.96,127.0,126.86,126.95,15169.0,108.7706,108.8048,108.6849,108.762,15169.0
2020-01-06 11:10:00,126.95,127.01,126.9,126.91,32952.0,108.762,108.8134,108.7192,108.7277,32952.0
2020-01-06 11:15:00,126.93,126.97,126.82,126.83,18678.0,108.7449,108.7791,108.6506,108.6592,18678.0
2020-01-06 11:20:00,126.82,126.82,126.68,126.75,11037.0,108.6506,108.6506,108.5307,108.5907,11037.0
2020-01-06 11:25:00,126.73,126.74,126.64,126.7,10473.0,108.5735,108.5821,108.4964,108.5478,10473.0
2020-01-06 11:30:00,126.72,126.93,126.71,126.88,13639.0,108.565,108.7449,108.5564,108.702,13639.0
2020-01-06 11:35:00,126.87,126.95,126.82,126.89,8038.0,108.6935,108.762,108.6506,108.7106,8038.0
2020-01-06 11:40:00,126.91,126.93,126.87,126.89,9512.0,108.7277,108.7449,108.6935,108.7106,9512.0
2020-01-06 11:45:00,126.91,126.99,126.89,126.91,7140.0,108.7277,108.7963,108.7106,108.7277,7140.0
2020-01-06 11:50:00,126.91,126.91,126.76,126.76,12565.0,108.7277,108.7277,108.5992,108.5992,12565.0
2020-01-06 11:55:00,126.76,126.83,126.69,126.69,15530.0,108.5992,108.6592,108.5393,108.5393,15530.0
2020-01-06 12:00:00,126.69,126.69,126.58,126.61,8678.0,108.5393,108.5393,108.445,108.4707,8678.0
2020-01-06 12:05:00,126.59,126.72,126.58,126.71,21169.0,108.4536,108.565,108.445,108.5564,21169.0
2020-01-06 12:10:00,126.71,126.77,126.61,126.61,9675.0,108.5564,108.6078,108.4707,108.4707,9675.0
2020-01-06 12:15:00,126.61,126.7,126.57,126.62,12350.0,108.4707,108.5478,108.4364,108.4793,12350.0
2020-01-06 12:20:00,126.65,126.74,126.65,126.73,6149.0,108.505,108.5821,108.505,108.5735,6149.0
2020-01-06 12:25:00,126.73,126.76,126.63,126.63,12462.0,108.5735,108.5992,108.4878,108.4878,12462.0
2020-01-06 12:30:00,126.65,126.67,126.61,126.61,6993.0,108.505,108.5221,108.4707,108.4707,6993.0
2020-01-06 12:35:00,126.63,126.63,126.57,126.61,8709.0,108.4878,108.4878,108.4364,108.4707,8709.0
2020-01-06 12:40:00,126.61,126.8,126.6,126.78,13020.0,108.4707,108.6335,108.4621,108.6164,13020.0
2020-01-06 12:45:00,126.79,126.79,126.67,126.68,10930.0,108.6249,108.6249,108.5221,108.5307,10930.0
2020-01-06 12:50:00,126.7,126.71,126.56,126.59,6619.0,108.5478,108.5564,108.4279,108.4536,6619.0
2020-01-06 12:55:00,126.59,126.62,126.54,126.58,7749.0,108.4536,108.4793,108.4107,108.445,7749.0
2020-01-06 13:00:00,126.58,126.63,126.52,126.62,17747.0,108.445,108.4878,108.3936,108.4793,17747.0
2020-01-06 13:05:00,126.62,126.81,126.61,126.76,18119.0,108.4793,108.6421,108.4707,108.5992,18119.0
2020-01-06 13:10:00,126.76,126.81,126.74,126.75,12085.0,108.5992,108.6421,108.5821,108.5907,12085.0
2020-01-06 13:15:00,126.75,126.84,126.75,126.76,19334.0,108.5907,108.6678,108.5907,108.5992,19334.0
2020-01-06 13:20:00,126.77,126.82,126.73,126.78,13974.0,108.6078,108.6506,108.5735,108.6164,13974.0
2020-01-06 13:25:00,126.79,126.8,126.7,126.71,10109.0,108.6249,108.6335,108.5478,108.5564,10109.0
2020-01-06 13:30:00,126.69,126.69,126.53,126.53,9559.0,108.5393,108.5393,108.4022,108.4022,9559.0
2020-01-06 13:35:00,126.54,126.59,126.52,126.57,15295.0,108.4107,108.4536,108.3936,108.4364,15295.0
2020-01-06 13:40:00,126.57,126.58,126.51,126.52,9609.0,108.4364,108.445,108.385,108.3936,9609.0
2020-01-06 13:45:00,126.52,126.56,126.5,126.51,8798.0,108.3936,108.4279,108.3765,108.385,8798.0
2020-01-06 13:50:00,126.51,126.51,126.45,126.48,10580.0,108.385,108.385,108.3336,108.3593,10580.0
2020-01-06 13:55:00,126.49,126.55,126.46,126.5,12481.0,108.3679,108.4193,108.3422,108.3765,12481.0
2020-01-06 14:00:00,126.48,126.48,126.37,126.42,15770.0,108.3593,108.3593,108.2651,108.3079,15770.0
2020-01-06 14:05:00,126.42,126.63,126.41,126.61,12484.0,108.3079,108.4878,108.2994,108.4707,12484.0
2020-01-06 14:10:00,126.59,126.81,126.55,126.76,25119.0,108.4536,108.6421,108.4193,108.5992,25119.0
2020-01-06 14:15:00,126.77,126.79,126.73,126.77,15226.0,108.6078,108.6249,108.5735,108.6078,15226.0
2020-01-06 14:20:00,126.78,126.81,126.74,126.77,12453.0,108.6164,108.6421,108.5821,108.6078,12453.0
2020-01-06 14:25:00,126.76,126.78,126.72,126.73,30197.0,108.5992,108.6164,108.565,108.5735,30197.0
2020-01-06 14:30:00,126.74,126.75,126.66,126.72,11772.0,108.5821,108.5907,108.5136,108.565,11772.0
2020-01-06 14:35:00,126.72,126.72,126.61,126.61,13890.0,108.565,108.565,108.4707,108.4707,13890.0
2020-01-06 14:40:00,126.62,126.66,126.6,126.63,10300.0,108.4793,108.5136,108.4621,108.4878,10300.0
2020-01-06 14:45:00,126.62,126.67,126.58,126.59,19148.0,108.4793,108.5221,108.445,108.4536,19148.0
2020-01-06 14:50:00,126.6,126.68,126.59,126.64,13053.0,108.4621,108.5307,108.4536,108.4964,13053.0
2020-01-06 14:55:00,126.66,126.68,126.63,126.66,12508.0,108.5136,108.5307,108.4878,108.5136,12508.0
2020-01-06 15:00:00,126.66,126.8,126.66,126.7,34195.0,108.5136,108.6335,108.5136,108.5478,34195.0
2020-01-06 15:05:00,126.68,126.77,126.64,126.77,11550.0,108.5307,108.6078,108.4964,108.6078,11550.0
2020-01-06 15:10:00,126.76,126.9,126.73,126.85,35686.0,108.5992,108.7192,108.5735,108.6763,35686.0
2020-01-06 15:15:00,126.85,126.86,126.8,126.81,24951.0,108.6763,108.6849,108.6335,108.6421,24951.0
2020-01-06 15:20:00,126.8,126.83,126.74,126.74,12869.0,108.6335,108.6592,108.5821,108.5821,12869.0
2020-01-06 15:25:00,126.74,126.8,126.65,126.68,11010.0,108.5821,108.6335,108.505,108.5307,11010.0
2020-01-06 15:30:00,126.68,126.77,126.64,126.75,18220.0,108.5307,108.6078,108.4964,108.5907,18220.0
2020-01-06 15:35:00,126.75,126.78,126.72,126.78,23500.0,108.5907,108.6164,108.565,108.6164,23500.0
2020-01-06 15:40:00,126.78,126.81,126.71,126.75,25334.0,108.6164,108.6421,108.5564,108.5907,25334.0
2020-01-06 15:45:00,126.75,126.83,126.71,126.76,51574.0,108.5907,108.6592,108.5564,108.5992,51574.0
2020-01-06 15:50:00,126.82,126.86,126.74,126.8,58413.0,108.6506,108.6849,108.5821,108.6335,58413.0
2020-01-06 15:55:00,126.82,127.0,126.79,126.96,116466.0,108.6506,108.8048,108.6249,108.7706,116466.0
2020-01-07 09:30:00,128.72,129.36,128.57,128.76,282426.0,110.2784,110.8267,110.1499,110.3127,282426.0
2020-01-07 09:35:00,128.76,129.4,128.65,128.73,96833.0,110.3127,110.861,110.2184,110.287,96833.0
2020-01-07 09:40:00,128.68,128.84,128.42,128.76,74801.0,110.2441,110.3812,110.0214,110.3127,74801.0
2020-01-07 09:45:00,128.71,129.18,128.57,129.16,67991.0,110.2698,110.6725,110.1499,110.6554,67991.0
2020-01-07 09:50:00,129.14,129.69,129.07,129.3,87801.0,110.6382,111.1094,110.5783,110.7753,87801.0
2020-01-07 09:55:00,129.27,129.87,129.15,129.8,73684.0,110.7496,111.2637,110.6468,111.2037,73684.0
2020-01-07 10:00:00,129.87,130.5,129.82,130.22,240553.0,111.2637,111.8034,111.2208,111.5635,240553.0
2020-01-07 10:05:00,130.2,130.3,130.13,130.22,98506.0,111.5464,111.6321,111.4864,111.5635,98506.0
2020-01-07 10:10:00,130.21,130.26,130.14,130.19,44846.0,111.5549,111.5978,111.495,111.5378,44846.0
2020-01-07 10:15:00,130.19,130.45,130.15,130.4,104493.0,111.5378,111.7606,111.5035,111.7177,104493.0
2020-01-07 10:20:00,130.41,130.44,130.22,130.24,70404.0,111.7263,111.752,111.5635,111.5806,70404.0
2020-01-07 10:25:00,130.24,130.26,130.05,130.15,76493.0,111.5806,111.5978,111.4179,111.5035,76493.0
2020-01-07 10:30:00,130.18,130.27,129.78,130.05,88150.0,111.5292,111.6064,111.1866,111.4179,88150.0
2020-01-07 10:35:00,130.06,130.08,129.94,129.96,49250.0,111.4264,111.4436,111.3236,111.3408,49250.0
2020-01-07 10:40:00,129.96,130.04,129.9,129.99,58405.0,111.3408,111.4093,111.2894,111.3665,58405.0
2020-01-07 10:45:00,130.02,130.27,129.98,130.19,39025.0,111.3922,111.6064,111.3579,111.5378,39025.0
2020-01-07 10:50:00,130.18,130.36,130.14,130.32,73237.0,111.5292,111.6835,111.495,111.6492,73237.0
2020-01-07 10:55:00,130.31,130.47,130.3,130.46,145536.0,111.6406,111.7777,111.6321,111.7691,145536.0
2020-01-07 11:00:00,130.46,130.82,130.4,130.8,73871.0,111.7691,112.0776,111.7177,112.0604,73871.0
2020-01-07 11:05:00,130.79,130.9,130.65,130.71,82576.0,112.0519,112.1461,111.9319,111.9833,82576.0
2020-01-07 11:10:00,130.7,130.74,130.49,130.55,45941.0,111.9747,112.009,111.7948,111.8462,45941.0
2020-01-07 11:15:00,130.55,130.67,130.53,130.57,37599.0,111.8462,111.949,111.8291,111.8634,37599.0
2020-01-07 11:20:00,130.58,130.58,130.47,130.52,33858.0,111.8719,111.8719,111.7777,111.8205,33858.0
2020-01-07 11:25:00,130.53,130.75,130.49,130.7,63946.0,111.8291,112.0176,111.7948,111.9747,63946.0
2020-01-07 11:30:00,130.74,130.76,130.54,130.56,83938.0,112.009,112.0261,111.8377,111.8548,83938.0
2020-01-07 11:35:00,130.54,130.67,130.52,130.58,91657.0,111.8377,111.949,111.8205,111.8719,91657.0
2020-01-07 11:40:00,130.58,130.62,130.39,130.4,118338.0,111.8719,111.9062,111.7092,111.7177,118338.0
2020-01-07 11:45:00,130.4,130.52,130.39,130.4,47524.0,111.7177,111.8205,111.7092,111.7177,47524.0
2020-01-07 11:50:00,130.4,130.43,130.24,130.27,59837.0,111.7177,111.7434,111.5806,111.6064,59837.0
2020-01-07 11:55:00,130.26,130.49,130.26,130.46,40857.0,111.5978,111.7948,111.5978,111.7691,40857.0
2020-01-07 12:00:00,130.46,130.52,130.41,130.49,67240.0,111.7691,111.8205,111.7263,111.7948,67240.0
2020-01-07 12:05:00,130.5,130.54,130.38,130.41,33079.0,111.8034,111.8377,111.7006,111.7263,33079.0
2020-01-07 12:10:00,130.4,130.45,130.27,130.35,59997.0,111.7177,111.7606,111.6064,111.6749,59997.0
2020-01-07 12:15:00,130.32,130.43,130.3,130.43,42733.0,111.6492,111.7434,111.6321,111.7434,42733.0
2020-01-07 12:20:00,130.43,130.51,130.38,130.48,102476.0,111.7434,111.812,111.7006,111.7863,102476.0
2020-01-07 12:25:00,130.49,130.52,130.41,130.46,39262.0,111.7948,111.8205,111.7263,111.7691,39262.0
2020-01-07 12:30:00,130.45,130.46,130.26,130.26,47208.0,111.7606,111.7691,111.5978,111.5978,47208.0
2020-01-07 12:35:00,130.27,130.37,130.19,130.2,52409.0,111.6064,111.692,111.5378,111.5464,52409.0
2020-01-07 12:40:00,130.21,130.27,130.17,130.26,24712.0,111.5549,111.6064,111.5207,111.5978,24712.0
2020-01-07 12:45:00,130.26,130.26,130.08,130.15,58861.0,111.5978,111.5978,111.4436,111.5035,58861.0
2020-01-07 12:50:00,130.15,130.25,130.14,130.16,34056.0,111.5035,111.5892,111.495,111.5121,34056.0
2020-01-07 12:55:00,130.18,130.35,130.18,130.28,22116.0,111.5292,111.6749,111.5292,111.6149,22116.0
2020-01-07 13:00:00,130.29,130.33,130.25,130.31,14278.0,111.6235,111.6578,111.5892,111.6406,14278.0
2020-01-07 13:05:00,130.3,130.41,130.28,130.35,18281.0,111.6321,111.7263,111.6149,111.6749,18281.0
2020-01-07 13:10:00,130.34,130.35,130.22,130.22,87630.0,111.6663,111.6749,111.5635,111.5635,87630.0
2020-01-07 13:15:00,130.21,130.21,130.07,130.13,24819.0,111.5549,111.5549,111.435,111.4864,24819.0
2020-01-07 13:20:00,130.13,130.2,130.12,130.18,18920.0,111.4864,111.5464,111.4778,111.5292,18920.0
2020-01-07 13:25:00,130.17,130.3,130.15,130.22,18440.0,111.5207,111.6321,111.5035,111.5635,18440.0
2020-01-07 13:30:00,130.22,130.22,130.12,130.12,21675.0,111.5635,111.5635,111.4778,111.4778,21675.0
2020-01-07 13:35:00,130.1,130.1,129.97,129.99,44285.0,111.4607,111.4607,111.3493,111.3665,44285.0
2020-01-07 13:40:00,130.0,130.01,129.88,129.9,25514.0,111.375,111.3836,111.2722,111.2894,25514.0
2020-01-07 13:45:00,129.91,129.98,129.85,129.9,24815.0,111.2979,111.3579,111.2465,111.2894,24815.0
2020-01-07 13:50:00,129.92,129.94,129.87,129.9,20039.0,111.3065,111.3236,111.2637,111.2894,20039.0
2020-01-07 13:55:00,129.91,130.01,129.9,129.99,15583.0,111.2979,111.3836,111.2894,111.3665,15583.0
2020-01-07 14:00:00,129.99,130.01,129.9,129.92,20308.0,111.3665,111.3836,111.2894,111.3065,20308.0
2020-01-07 14:05:00,129.94,130.03,129.86,129.94,26325.0,111.3236,111.4007,111.2551,111.3236,26325.0
2020-01-07 14:10:00,129.94,129.97,129.86,129.86,18935.0,111.3236,111.3493,111.2551,111.2551,18935.0
2020-01-07 14:15:00,129.87,129.99,129.79,129.96,47194.0,111.2637,111.3665,111.1951,111.3408,47194.0
2020-01-07 14:20:00,129.98,130.01,129.93,129.96,18433.0,111.3579,111.3836,111.3151,111.3408,18433.0
2020-01-07 14:25:00,129.97,130.18,129.97,130.13,33785.0,111.3493,111.5292,111.3493,111.4864,33785.0
2020-01-07 14:30:00,130.13,130.19,130.06,130.17,38387.0,111.4864,111.5378,111.4264,111.5207,38387.0
2020-01-07 14:35:00,130.19,130.26,130.05,130.05,33763.0,111.5378,111.5978,111.4179,111.4179,33763.0
2020-01-07 14:40:00,130.04,130.2,130.04,130.2,32292.0,111.4093,111.5464,111.4093,111.5464,32292.0
2020-01-07 14:45:00,130.2,130.25,130.18,130.22,23312.0,111.5464,111.5892,111.5292,111.5635,23312.0
2020-01-07 14:50:00,130.21,130.31,130.21,130.26,24441.0,111.5549,111.6406,111.5549,111.5978,24441.0
2020-01-07 14:55:00,130.26,130.29,130.23,130.26,45592.0,111.5978,111.6235,111.5721,111.5978,45592.0
2020-01-07 15:00:00,130.27,130.3,130.13,130.14,31217.0,111.6064,111.6321,111.4864,111.495,31217.0
2020-01-07 15:05:00,130.15,130.27,130.13,130.25,24880.0,111.5035,111.6064,111.4864,111.5892,24880.0
2020-01-07 15:10:00,130.25,130.35,130.24,130.33,265777.0,111.5892,111.6749,111.5806,111.6578,265777.0
2020-01-07 15:15:00,130.34,130.41,130.3,130.34,32663.0,111.6663,111.7263,111.6321,111.6663,32663.0
2020-01-07 15:20:00,130.34,130.34,130.23,130.25,84909.0,111.6663,111.6663,111.5721,111.5892,84909.0
2020-01-07 15:25:00,130.25,130.37,130.24,130.24,46153.0,111.5892,111.692,111.5806,111.5806,46153.0
2020-01-07 15:30:00,130.24,130.25,129.99,130.0,60232.0,111.5806,111.5892,111.3665,111.375,60232.0
2020-01-07 15:35:00,130.0,130.0,129.79,129.83,55071.0,111.375,111.375,111.1951,111.2294,55071.0
2020-01-07 15:40:00,129.82,129.88,129.75,129.87,62858.0,111.2208,111.2722,111.1609,111.2637,62858.0
2020-01-07 15:45:00,129.87,129.87,129.73,129.75,60441.0,111.2637,111.2637,111.1437,111.1609,60441.0
2020-01-07 15:50:00,129.73,129.74,129.25,129.4,176163.0,111.1437,111.1523,110.7325,110.861,176163.0
2020-01-07 15:55:00,129.4,129.47,129.34,129.4,249002.0,110.861,110.921,110.8096,110.861,249002.0
2020-01-08 09:30:00,129.34,129.71,129.24,129.41,54924.0,110.8096,111.1266,110.7239,110.8696,54924.0
2020-01-08 09:35:00,129.47,129.5,129.06,129.24,24060.0,110.921,110.9467,110.5697,110.7239,24060.0
2020-01-08 09:40:00,129.24,129.44,129.11,129.44,12131.0,110.7239,110.8953,110.6125,110.8953,12131.0
2020-01-08 09:45:00,129.5,129.54,129.29,129.3,21525.0,110.9467,110.9809,110.7668,110.7753,21525.0
2020-01-08 09:50:00,129.31,129.56,129.2,129.54,12174.0,110.7839,110.9981,110.6896,110.9809,12174.0
2020-01-08 09:55:00,129.55,129.91,129.54,129.82,25168.0,110.9895,111.2979,110.9809,111.2208,25168.0
2020-01-08 10:00:00,129.82,129.88,129.66,129.88,30894.0,111.2208,111.2722,111.0837,111.2722,30894.0
2020-01-08 10:05:00,129.9,129.92,129.77,129.81,15844.0,111.2894,111.3065,111.178,111.2123,15844.0
2020-01-08 10:10:00,129.79,129.84,129.67,129.71,35434.0,111.1951,111.238,111.0923,111.1266,35434.0
2020-01-08 10:15:00,129.67,129.88,129.64,129.64,16275.0,111.0923,111.2722,111.0666,111.0666,16275.0
2020-01-08 10:20:00,129.66,129.7,129.52,129.52,19422.0,111.0837,111.118,110.9638,110.9638,19422.0
2020-01-08 10:25:00,129.54,129.71,129.53,129.71,14219.0,110.9809,111.1266,110.9724,111.1266,14219.0
2020-01-08 10:30:00,129.71,129.82,129.61,129.63,13360.0,111.1266,111.2208,111.0409,111.058,13360.0
2020-01-08 10:35:00,129.59,129.73,129.56,129.7,12674.0,111.0238,111.1437,110.9981,111.118,12674.0
2020-01-08 10:40:00,129.69,129.69,129.33,129.36,19039.0,111.1094,111.1094,110.801,110.8267,19039.0
2020-01-08 10:45:00,129.32,129.41,129.13,129.18,18301.0,110.7925,110.8696,110.6297,110.6725,18301.0
2020-01-08 10:50:00,129.2,129.48,129.17,129.45,12147.0,110.6896,110.9295,110.6639,110.9038,12147.0
2020-01-08 10:55:00,129.47,129.53,129.41,129.49,9991.0,110.921,110.9724,110.8696,110.9381,9991.0
2020-01-08 11:00:00,129.51,129.55,129.4,129.49,16805.0,110.9552,110.9895,110.861,110.9381,16805.0
2020-01-08 11:05:00,129.51,129.65,129.44,129.64,9339.0,110.9552,111.0752,110.8953,111.0666,9339.0
2020-01-08 11:10:00,129.64,129.7,129.59,129.63,12972.0,111.0666,111.118,111.0238,111.058,12972.0
2020-01-08 11:15:00,129.62,129.74,129.58,129.71,6237.0,111.0495,111.1523,111.0152,111.1266,6237.0
2020-01-08 11:20:00,129.7,129.74,129.55,129.62,14952.0,111.118,111.1523,110.9895,111.0495,14952.0
2020-01-08 11:25:00,129.6,130.0,129.41,129.9,44707.0,111.0323,111.375,110.8696,111.2894,44707.0
2020-01-08 11:30:00,129.83,129.84,129.51,129.68,17176.0,111.2294,111.238,110.9552,111.1009,17176.0
2020-01-08 11:35:00,129.65,130.23,129.6,130.12,20504.0,111.0752,111.5721,111.0323,111.4778,20504.0
2020-01-08 11:40:00,130.12,130.57,130.1,130.54,32692.0,111.4778,111.8634,111.4607,111.8377,32692.0
2020-01-08 11:45:00,130.53,130.55,130.3,130.47,37787.0,111.8291,111.8462,111.6321,111.7777,37787.0
2020-01-08 11:50:00,130.45,130.52,130.34,130.43,16889.0,111.7606,111.8205,111.6663,111.7434,16889.0
2020-01-08 11:55:00,130.43,130.43,130.18,130.23,10417.0,111.7434,111.7434,111.5292,111.5721,10417.0
2020-01-08 12:00:00,130.26,130.35,130.23,130.26,46740.0,111.5978,111.6749,111.5721,111.5978,46740.0
2020-01-08 12:05:00,130.31,130.37,130.23,130.27,20431.0,111.6406,111.692,111.5721,111.6064,20431.0
2020-01-08 12:10:00,130.28,130.29,130.15,130.17,11896.0,111.6149,111.6235,111.5035,111.5207,11896.0
2020-01-08 12:15:00,130.18,130.26,130.11,130.11,16694.0,111.5292,111.5978,111.4693,111.4693,16694.0
2020-01-08 12:20:00,130.12,130.18,130.07,130.15,10121.0,111.4778,111.5292,111.435,111.5035,10121.0
2020-01-08 12:25:00,130.15,130.2,130.08,130.12,15563.0,111.5035,111.5464,111.4436,111.4778,15563.0
2020-01-08 12:30:00,130.1,130.14,130.03,130.05,18797.0,111.4607,111.495,111.4007,111.4179,18797.0
2020-01-08 12:35:00,130.04,130.04,129.88,129.92,20621.0,111.4093,111.4093,111.2722,111.3065,20621.0
2020-01-08 12:40:00,129.9,129.99,129.88,129.89,21708.0,111.2894,111.3665,111.2722,111.2808,21708.0
2020-01-08 12:45:00,129.87,129.92,129.86,129.91,17115.0,111.2637,111.3065,111.2551,111.2979,17115.0
2020-01-08 12:50:00,129.92,129.96,129.87,129.94,15851.0,111.3065,111.3408,111.2637,111.3236,15851.0
2020-01-08 12:55:00,129.94,129.98,129.85,129.85,21999.0,111.3236,111.3579,111.2465,111.2465,21999.0
2020-01-08 13:00:00,129.85,129.92,129.81,129.85,7046.0,111.2465,111.3065,111.2123,111.2465,7046.0
2020-01-08 13:05:00,129.89,129.95,129.85,129.93,6739.0,111.2808,111.3322,111.2465,111.3151,6739.0
2020-01-08 13:10:00,129.91,129.96,129.84,129.94,13346.0,111.2979,111.3408,111.238,111.3236,13346.0
2020-01-08 13:15:00,129.93,129.93,129.87,129.91,9544.0,111.3151,111.3151,111.2637,111.2979,9544.0
2020-01-08 13:20:00,129.91,129.95,129.87,129.95,8303.0,111.2979,111.3322,111.2637,111.3322,8303.0
2020-01-08 13:25:00,129.97,129.99,129.94,129.95,6719.0,111.3493,111.3665,111.3236,111.3322,6719.0
2020-01-08 13:30:00,129.95,130.01,129.94,129.97,12823.0,111.3322,111.3836,111.3236,111.3493,12823.0
2020-01-08 13:35:00,129.97,130.05,129.97,130.03,16265.0,111.3493,111.4179,111.3493,111.4007,16265.0
2020-01-08 13:40:00,130.03,130.03,129.94,129.98,12756.0,111.4007,111.4007,111.3236,111.3579,12756.0
2020-01-08 13:45:00,129.94,130.02,129.93,129.99,7788.0,111.3236,111.3922,111.3151,111.3665,7788.0
2020-01-08 13:50:00,129.98,129.99,129.83,129.89,12673.0,111.3579,111.3665,111.2294,111.2808,12673.0
2020-01-08 13:55:00,129.89,129.89,129.81,129.87,7548.0,111.2808,111.2808,111.2123,111.2637,7548.0
2020-01-08 14:00:00,129.89,129.96,129.86,129.93,12139.0,111.2808,111.3408,111.2551,111.3151,12139.0
2020-01-08 14:05:00,129.93,130.03,129.93,129.97,23082.0,111.3151,111.4007,111.3151,111.3493,23082.0
2020-01-08 14:10:00,129.98,129.99,129.95,129.98,16289.0,111.3579,111.3665,111.3322,111.3579,16289.0
2020-01-08 14:15:00,129.99,130.04,129.94,129.96,14672.0,111.3665,111.4093,111.3236,111.3408,14672.0
2020-01-08 14:20:00,129.95,129.99,129.92,129.97,39490.0,111.3322,111.3665,111.3065,111.3493,39490.0
2020-01-08 14:25:00,129.96,129.98,129.94,129.98,14910.0,111.3408,111.3579,111.3236,111.3579,14910.0
2020-01-08 14:30:00,129.98,129.98,129.92,129.94,9033.0,111.3579,111.3579,111.3065,111.3236,9033.0
2020-01-08 14:35:00,129.96,130.07,129.96,130.01,24185.0,111.3408,111.435,111.3408,111.3836,24185.0
2020-01-08 14:40:00,130.0,130.05,129.98,130.0,19146.0,111.375,111.4179,111.3579,111.375,19146.0
2020-01-08 14:45:00,130.0,130.06,130.0,130.05,18571.0,111.375,111.4264,111.375,111.4179,18571.0
2020-01-08 14:50:00,130.03,130.06,130.01,130.02,12953.0,111.4007,111.4264,111.3836,111.3922,12953.0
2020-01-08 14:55:00,130.02,130.05,129.96,130.0,25369.0,111.3922,111.4179,111.3408,111.375,25369.0
2020-01-08 15:00:00,130.0,130.1,129.98,130.1,26154.0,111.375,111.4607,111.3579,111.4607,26154.0
2020-01-08 15:05:00,130.1,130.29,130.09,130.26,13867.0,111.4607,111.6235,111.4521,111.5978,13867.0
2020-01-08 15:10:00,130.26,130.37,130.22,130.33,31046.0,111.5978,111.692,111.5635,111.6578,31046.0
2020-01-08 15:15:00,130.33,130.33,130.21,130.26,21569.0,111.6578,111.6578,111.5549,111.5978,21569.0
2020-01-08 15:20:00,130.25,130.29,130.16,130.25,28457.0,111.5892,111.6235,111.5121,111.5892,28457.0
2020-01-08 15:25:00,130.24,130.32,130.22,130.3,14094.0,111.5806,111.6492,111.5635,111.6321,14094.0
2020-01-08 15:30:00,130.3,130.3,130.17,130.19,16723.0,111.6321,111.6321,111.5207,111.5378,16723.0
2020-01-08 15:35:00,130.18,130.18,130.13,130.17,13632.0,111.5292,111.5292,111.4864,111.5207,13632.0
2020-01-08 15:40:00,130.18,130.21,130.12,130.16,19337.0,111.5292,111.5549,111.4778,111.5121,19337.0
2020-01-08 15:45:00,130.16,130.2,129.87,129.95,64232.0,111.5121,111.5464,111.2637,111.3322,64232.0
2020-01-08 15:50:00,129.92,130.05,129.82,129.93,108237.0,111.3065,111.4179,111.2208,111.3151,108237.0
2020-01-08 15:55:00,129.88,129.93,129.72,129.8,144670.0,111.2722,111.3151,111.1351,111.2037,144670.0
2020-01-09 09:30:00,130.7,130.89,130.5,130.89,54685.0,111.9747,112.1375,111.8034,112.1375,54685.0
2020-01-09 09:35:00,130.87,130.96,130.68,130.86,25264.0,112.1204,112.1975,111.9576,112.1118,25264.0
2020-01-09 09:40:00,130.85,131.51,130.85,131.26,58746.0,112.1033,112.6687,112.1033,112.4545,58746.0
2020-01-09 09:45:00,131.33,131.53,131.25,131.52,29283.0,112.5145,112.6858,112.4459,112.6773,29283.0
2020-01-09 09:50:00,131.49,131.62,131.47,131.49,21315.0,112.6516,112.7629,112.6344,112.6516,21315.0
2020-01-09 09:55:00,131.51,131.56,131.21,131.54,38458.0,112.6687,112.7115,112.4117,112.6944,38458.0
2020-01-09 10:00:00,131.47,131.47,131.2,131.36,55988.0,112.6344,112.6344,112.4031,112.5402,55988.0
2020-01-09 10:05:00,131.31,131.42,131.19,131.24,38563.0,112.4974,112.5916,112.3945,112.4374,38563.0
2020-01-09 10:10:00,131.22,131.4,131.18,131.22,29385.0,112.4202,112.5745,112.386,112.4202,29385.0
2020-01-09 10:15:00,131.22,131.43,131.16,131.39,25913.0,112.4202,112.6002,112.3688,112.5659,25913.0
2020-01-09 10:20:00,131.4,131.5,131.37,131.42,14506.0,112.5745,112.6601,112.5488,112.5916,14506.0
2020-01-09 10:25:00,131.42,131.42,131.29,131.34,20579.0,112.5916,112.5916,112.4802,112.5231,20579.0
2020-01-09 10:30:00,131.32,131.38,131.23,131.33,20125.0,112.5059,112.5573,112.4288,112.5145,20125.0
2020-01-09 10:35:00,131.34,131.65,131.29,131.65,23168.0,112.5231,112.7886,112.4802,112.7886,23168.0
2020-01-09 10:40:00,131.63,131.64,131.53,131.55,25474.0,112.7715,112.7801,112.6858,112.703,25474.0
2020-01-09 10:45:00,131.56,131.62,131.48,131.59,15159.0,112.7115,112.7629,112.643,112.7372,15159.0
2020-01-09 10:50:00,131.59,131.68,131.54,131.61,26641.0,112.7372,112.8143,112.6944,112.7544,26641.0
2020-01-09 10:55:00,131.61,131.73,131.58,131.64,32113.0,112.7544,112.8572,112.7287,112.7801,32113.0
2020-01-09 11:00:00,131.6,131.68,131.57,131.61,22851.0,112.7458,112.8143,112.7201,112.7544,22851.0
2020-01-09 11:05:00,131.6,131.74,131.57,131.68,26846.0,112.7458,112.8657,112.7201,112.8143,26846.0
2020-01-09 11:10:00,131.67,131.71,131.37,131.37,15686.0,112.8058,112.84,112.5488,112.5488,15686.0
2020-01-09 11:15:00,131.37,131.38,131.29,131.31,27680.0,112.5488,112.5573,112.4802,112.4974,27680.0
2020-01-09 11:20:00,131.31,131.32,131.0,131.04,20135.0,112.4974,112.5059,112.2318,112.266,20135.0
2020-01-09 11:25:00,130.99,130.99,130.86,130.93,8776.0,112.2232,112.2232,112.1118,112.1718,8776.0
2020-01-09 11:30:00,130.95,131.13,130.92,131.03,15968.0,112.1889,112.3431,112.1632,112.2575,15968.0
2020-01-09 11:35:00,131.06,131.14,131.02,131.07,10620.0,112.2832,112.3517,112.2489,112.2917,10620.0
2020-01-09 11:40:00,131.08,131.08,130.97,131.0,9023.0,112.3003,112.3003,112.2061,112.2318,9023.0
2020-01-09 11:45:00,131.02,131.1,130.99,131.03,16928.0,112.2489,112.3174,112.2232,112.2575,16928.0
2020-01-09 11:50:00,131.04,131.1,130.96,131.01,41623.0,112.266,112.3174,112.1975,112.2403,41623.0
2020-01-09 11:55:00,131.01,131.03,130.91,131.02,14120.0,112.2403,112.2575,112.1547,112.2489,14120.0
2020-01-09 12:00:00,131.01,131.12,131.0,131.0,12750.0,112.2403,112.3346,112.2318,112.2318,12750.0
2020-01-09 12:05:00,131.02,131.11,131.02,131.05,12632.0,112.2489,112.326,112.2489,112.2746,12632.0
2020-01-09 12:10:00,131.06,131.14,131.01,131.04,14399.0,112.2832,112.3517,112.2403,112.266,14399.0
2020-01-09 12:15:00,131.05,131.07,130.95,130.98,16911.0,112.2746,112.2917,112.1889,112.2146,16911.0
2020-01-09 12:20:00,130.95,130.95,130.69,130.69,19780.0,112.1889,112.1889,111.9662,111.9662,19780.0
2020-01-09 12:25:00,130.7,130.78,130.69,130.78,9961.0,111.9747,112.0433,111.9662,112.0433,9961.0
2020-01-09 12:30:00,130.78,130.79,130.5,130.5,24170.0,112.0433,112.0519,111.8034,111.8034,24170.0
2020-01-09 12:35:00,130.51,130.63,130.5,130.59,12021.0,111.812,111.9148,111.8034,111.8805,12021.0
2020-01-09 12:40:00,130.57,130.57,130.28,130.3,17392.0,111.8634,111.8634,111.6149,111.6321,17392.0
2020-01-09 12:45:00,130.32,130.42,130.24,130.42,24017.0,111.6492,111.7349,111.5806,111.7349,24017.0
2020-01-09 12:50:00,130.42,130.53,130.42,130.47,15948.0,111.7349,111.8291,111.7349,111.7777,15948.0
2020-01-09 12:55:00,130.47,130.54,130.4,130.54,15742.0,111.7777,111.8377,111.7177,111.8377,15742.0
2020-01-09 13:00:00,130.55,130.59,130.42,130.59,8562.0,111.8462,111.8805,111.7349,111.8805,8562.0
2020-01-09 13:05:00,130.6,130.7,130.59,130.59,13632.0,111.8891,111.9747,111.8805,111.8805,13632.0
2020-01-09 13:10:00,130.61,130.7,130.55,130.7,16292.0,111.8976,111.9747,111.8462,111.9747,16292.0
2020-01-09 13:15:00,130.69,130.7,130.41,130.52,18668.0,111.9662,111.9747,111.7263,111.8205,18668.0
2020-01-09 13:20:00,130.51,130.57,130.39,130.49,7397.0,111.812,111.8634,111.7092,111.7948,7397.0
2020-01-09 13:25:00,130.46,130.63,130.46,130.63,10856.0,111.7691,111.9148,111.7691,111.9148,10856.0
2020-01-09 13:30:00,130.65,130.85,130.65,130.81,25225.0,111.9319,112.1033,111.9319,112.069,25225.0
2020-01-09 13:35:00,130.81,130.81,130.7,130.78,28795.0,112.069,112.069,111.9747,112.0433,28795.0
2020-01-09 13:40:00,130.74,130.81,130.69,130.8,12613.0,112.009,112.069,111.9662,112.0604,12613.0
2020-01-09 13:45:00,130.79,130.89,130.79,130.88,8364.0,112.0519,112.1375,112.0519,112.129,8364.0
2020-01-09 13:50:00,130.87,130.99,130.87,130.87,17234.0,112.1204,112.2232,112.1204,112.1204,17234.0
2020-01-09 13:55:00,130.88,131.03,130.88,131.03,23836.0,112.129,112.2575,112.129,112.2575,23836.0
2020-01-09 14:00:00,131.03,131.13,131.03,131.07,73832.0,112.2575,112.3431,112.2575,112.2917,73832.0
2020-01-09 14:05:00,131.06,131.1,130.95,131.09,8424.0,112.2832,112.3174,112.1889,112.3089,8424.0
2020-01-09 14:10:00,131.1,131.12,131.03,131.09,10553.0,112.3174,112.3346,112.2575,112.3089,10553.0
2020-01-09 14:15:00,131.08,131.11,131.0,131.03,14407.0,112.3003,112.326,112.2318,112.2575,14407.0
2020-01-09 14:20:00,131.04,131.09,130.96,130.97,30682.0,112.266,112.3089,112.1975,112.2061,30682.0
2020-01-09 14:25:00,131.0,131.08,130.97,131.05,20547.0,112.2318,112.3003,112.2061,112.2746,20547.0
2020-01-09 14:30:00,131.05,131.07,131.01,131.05,10304.0,112.2746,112.2917,112.2403,112.2746,10304.0
2020-01-09 14:35:00,131.08,131.23,131.07,131.17,11545.0,112.3003,112.4288,112.2917,112.3774,11545.0
2020-01-09 14:40:00,131.15,131.3,131.12,131.22,16642.0,112.3603,112.4888,112.3346,112.4202,16642.0
2020-01-09 14:45:00,131.17,131.19,131.02,131.08,20358.0,112.3774,112.3945,112.2489,112.3003,20358.0
2020-01-09 14:50:00,131.07,131.12,130.95,130.97,17462.0,112.2917,112.3346,112.1889,112.2061,17462.0
2020-01-09 14:55:00,130.96,131.01,130.9,130.93,14449.0,112.1975,112.2403,112.1461,112.1718,14449.0
2020-01-09 15:00:00,130.94,131.04,130.93,131.02,24683.0,112.1804,112.266,112.1718,112.2489,24683.0
2020-01-09 15:05:00,131.01,131.02,130.95,130.99,11105.0,112.2403,112.2489,112.1889,112.2232,11105.0
2020-01-09 15:10:00,130.97,131.09,130.94,130.96,22910.0,112.2061,112.3089,112.1804,112.1975,22910.0
2020-01-09 15:15:00,130.96,131.03,130.93,130.99,15307.0,112.1975,112.2575,112.1718,112.2232,15307.0
2020-01-09 15:20:00,130.99,131.01,130.94,130.95,18754.0,112.2232,112.2403,112.1804,112.1889,18754.0
2020-01-09 15:25:00,130.96,131.07,130.96,131.07,21420.0,112.1975,112.2917,112.1975,112.2917,21420.0
2020-01-09 15:30:00,131.08,131.19,131.07,131.11,21428.0,112.3003,112.3945,112.2917,112.326,21428.0
2020-01-09 15:35:00,131.12,131.15,131.08,131.09,17384.0,112.3346,112.3603,112.3003,112.3089,17384.0
2020-01-09 15:40:00,131.1,131.17,131.09,131.17,27136.0,112.3174,112.3774,112.3089,112.3774,27136.0
2020-01-09 15:45:00,131.18,131.2,130.97,131.01,49312.0,112.386,112.4031,112.2061,112.2403,49312.0
2020-01-09 15:50:00,131.02,131.25,130.99,131.25,61758.0,112.2489,112.4459,112.2232,112.4459,61758.0
2020-01-09 15:55:00,131.27,131.37,131.22,131.37,129552.0,112.4631,112.5488,112.4202,112.5488,129552.0
2020-01-10 09:30:00,131.78,131.81,131.08,131.26,72010.0,112.9,112.9257,112.3003,112.4545,72010.0
2020-01-10 09:35:00,131.25,131.3,131.02,131.14,13586.0,112.4459,112.4888,112.2489,112.3517,13586.0
2020-01-10 09:40:00,131.17,131.52,131.09,131.22,36428.0,112.3774,112.6773,112.3089,112.4202,36428.0
2020-01-10 09:45:00,131.26,131.48,130.97,131.43,39699.0,112.4545,112.643,112.2061,112.6002,39699.0
2020-01-10 09:50:00,131.45,131.5,131.29,131.33,12786.0,112.6173,112.6601,112.4802,112.5145,12786.0
2020-01-10 09:55:00,131.28,131.35,131.05,131.22,20320.0,112.4716,112.5316,112.2746,112.4202,20320.0
2020-01-10 10:00:00,131.22,131.57,131.18,131.49,14960.0,112.4202,112.7201,112.386,112.6516,14960.0
2020-01-10 10:05:00,131.51,131.55,131.41,131.43,18058.0,112.6687,112.703,112.583,112.6002,18058.0
2020-01-10 10:10:00,131.46,131.46,131.21,131.25,13605.0,112.6259,112.6259,112.4117,112.4459,13605.0
2020-01-10 10:15:00,131.27,131.31,130.98,130.99,34610.0,112.4631,112.4974,112.2146,112.2232,34610.0
2020-01-10 10:20:00,130.99,131.11,130.95,131.01,14279.0,112.2232,112.326,112.1889,112.2403,14279.0
2020-01-10 10:25:00,131.01,131.03,130.84,130.95,30710.0,112.2403,112.2575,112.0947,112.1889,30710.0
2020-01-10 10:30:00,130.94,131.06,130.86,131.02,17486.0,112.1804,112.2832,112.1118,112.2489,17486.0
2020-01-10 10:35:00,131.01,131.01,130.87,130.92,36922.0,112.2403,112.2403,112.1204,112.1632,36922.0
2020-01-10 10:40:00,130.91,131.01,130.81,130.81,22551.0,112.1547,112.2403,112.069,112.069,22551.0
2020-01-10 10:45:00,130.82,130.98,130.74,130.75,17850.0,112.0776,112.2146,112.009,112.0176,17850.0
2020-01-10 10:50:00,130.75,130.8,130.66,130.73,15014.0,112.0176,112.0604,111.9405,112.0004,15014.0
2020-01-10 10:55:00,130.71,131.13,130.71,131.11,23868.0,111.9833,112.3431,111.9833,112.326,23868.0
2020-01-10 11:00:00,131.11,131.11,130.98,130.98,9647.0,112.326,112.326,112.2146,112.2146,9647.0
2020-01-10 11:05:00,131.0,131.04,130.95,131.0,11035.0,112.2318,112.266,112.1889,112.2318,11035.0
2020-01-10 11:10:00,131.0,131.0,130.88,130.89,16073.0,112.2318,112.2318,112.129,112.1375,16073.0
2020-01-10 11:15:00,130.88,130.96,130.83,130.87,16191.0,112.129,112.1975,112.0861,112.1204,16191.0
2020-01-10 11:20:00,130.9,130.96,130.67,130.76,15718.0,112.1461,112.1975,111.949,112.0261,15718.0
2020-01-10 11:25:00,130.75,130.77,130.58,130.62,9538.0,112.0176,112.0347,111.8719,111.9062,9538.0
2020-01-10 11:30:00,130.59,130.6,130.45,130.54,13278.0,111.8805,111.8891,111.7606,111.8377,13278.0
2020-01-10 11:35:00,130.56,130.82,130.54,130.72,18800.0,111.8548,112.0776,111.8377,111.9919,18800.0
2020-01-10 11:40:00,130.73,130.75,130.57,130.63,12524.0,112.0004,112.0176,111.8634,111.9148,12524.0
2020-01-10 11:45:00,130.69,130.69,130.48,130.48,9984.0,111.9662,111.9662,111.7863,111.7863,9984.0
2020-01-10 11:50:00,130.49,130.74,130.49,130.67,10660.0,111.7948,112.009,111.7948,111.949,10660.0
2020-01-10 11:55:00,130.67,130.67,130.53,130.58,16010.0,111.949,111.949,111.8291,111.8719,16010.0
2020-01-10 12:00:00,130.57,130.57,130.38,130.4,14244.0,111.8634,111.8634,111.7006,111.7177,14244.0
2020-01-10 12:05:00,130.44,130.53,130.17,130.24,20252.0,111.752,111.8291,111.5207,111.5806,20252.0
2020-01-10 12:10:00,130.25,130.41,130.22,130.22,11181.0,111.5892,111.7263,111.5635,111.5635,11181.0
2020-01-10 12:15:00,130.24,130.25,130.09,130.15,16636.0,111.5806,111.5892,111.4521,111.5035,16636.0
2020-01-10 12:20:00,130.12,130.21,130.04,130.18,9438.0,111.4778,111.5549,111.4093,111.5292,9438.0
2020-01-10 12:25:00,130.17,130.35,130.14,130.34,11315.0,111.5207,111.6749,111.495,111.6663,11315.0
2020-01-10 12:30:00,130.34,130.34,130.21,130.23,16339.0,111.6663,111.6663,111.5549,111.5721,16339.0
2020-01-10 12:35:00,130.23,130.32,130.2,130.31,13223.0,111.5721,111.6492,111.5464,111.6406,13223.0
2020-01-10 12:40:00,130.3,130.31,130.23,130.27,16879.0,111.6321,111.6406,111.5721,111.6064,16879.0
2020-01-10 12:45:00,130.27,130.39,130.27,130.37,20219.0,111.6064,111.7092,111.6064,111.692,20219.0
2020-01-10 12:50:00,130.36,130.36,130.25,130.33,25197.0,111.6835,111.6835,111.5892,111.6578,25197.0
2020-01-10 12:55:00,130.31,130.33,130.21,130.23,10835.0,111.6406,111.6578,111.5549,111.5721,10835.0
2020-01-10 13:00:00,130.23,130.4,130.23,130.28,27045.0,111.5721,111.7177,111.5721,111.6149,27045.0
2020-01-10 13:05:00,130.29,130.39,130.26,130.37,29069.0,111.6235,111.7092,111.5978,111.692,29069.0
2020-01-10 13:10:00,130.38,130.39,130.24,130.38,22190.0,111.7006,111.7092,111.5806,111.7006,22190.0
2020-01-10 13:15:00,130.4,130.42,130.33,130.38,41807.0,111.7177,111.7349,111.6578,111.7006,41807.0
2020-01-10 13:20:00,130.38,130.4,130.3,130.34,17555.0,111.7006,111.7177,111.6321,111.6663,17555.0
2020-01-10 13:25:00,130.34,130.4,130.27,130.28,41606.0,111.6663,111.7177,111.6064,111.6149,41606.0
2020-01-10 13:30:00,130.29,130.33,130.26,130.3,30158.0,111.6235,111.6578,111.5978,111.6321,30158.0
2020-01-10 13:35:00,130.31,130.37,130.26,130.29,21295.0,111.6406,111.692,111.5978,111.6235,21295.0
2020-01-10 13:40:00,130.27,130.37,130.23,130.3,28406.0,111.6064,111.692,111.5721,111.6321,28406.0
2020-01-10 13:45:00,130.31,130.32,130.24,130.28,19037.0,111.6406,111.6492,111.5806,111.6149,19037.0
2020-01-10 13:50:00,130.28,130.29,130.22,130.25,13091.0,111.6149,111.6235,111.5635,111.5892,13091.0
2020-01-10 13:55:00,130.26,130.27,130.14,130.16,13931.0,111.5978,111.6064,111.495,111.5121,13931.0
2020-01-10 14:00:00,130.16,130.33,130.12,130.2,16366.0,111.5121,111.6578,111.4778,111.5464,16366.0
2020-01-10 14:05:00,130.2,130.23,130.18,130.19,12150.0,111.5464,111.5721,111.5292,111.5378,12150.0
2020-01-10 14:10:00,130.18,130.19,130.08,130.09,16249.0,111.5292,111.5378,111.4436,111.4521,16249.0
2020-01-10 14:15:00,130.08,130.17,130.05,130.16,34186.0,111.4436,111.5207,111.4179,111.5121,34186.0
2020-01-10 14:20:00,130.15,130.15,130.08,130.08,11492.0,111.5035,111.5035,111.4436,111.4436,11492.0
2020-01-10 14:25:00,130.07,130.08,130.02,130.04,46777.0,111.435,111.4436,111.3922,111.4093,46777.0
2020-01-10 14:30:00,130.04,130.07,129.96,130.0,27607.0,111.4093,111.435,111.3408,111.375,27607.0
2020-01-10 14:35:00,130.0,130.03,129.97,130.0,28045.0,111.375,111.4007,111.3493,111.375,28045.0
2020-01-10 14:40:00,130.0,130.03,129.97,129.99,11137.0,111.375,111.4007,111.3493,111.3665,11137.0
2020-01-10 14:45:00,130.01,130.16,129.97,130.12,27041.0,111.3836,111.5121,111.3493,111.4778,27041.0
2020-01-10 14:50:00,130.12,130.14,130.06,130.12,19903.0,111.4778,111.495,111.4264,111.4778,19903.0
2020-01-10 14:55:00,130.14,130.18,130.09,130.13,21350.0,111.495,111.5292,111.4521,111.4864,21350.0
2020-01-10 15:00:00,130.15,130.18,130.02,130.07,23671.0,111.5035,111.5292,111.3922,111.435,23671.0
2020-01-10 15:05:00,130.07,130.08,129.92,129.93,23667.0,111.435,111.4436,111.3065,111.3151,23667.0
2020-01-10 15:10:00,129.94,130.07,129.93,129.98,41622.0,111.3236,111.435,111.3151,111.3579,41622.0
2020-01-10 15:15:00,129.97,130.02,129.93,129.99,23643.0,111.3493,111.3922,111.3151,111.3665,23643.0
2020-01-10 15:20:00,130.0,130.06,129.96,129.98,33843.0,111.375,111.4264,111.3408,111.3579,33843.0
2020-01-10 15:25:00,129.98,130.02,129.95,129.95,19012.0,111.3579,111.3922,111.3322,111.3322,19012.0
2020-01-10 15:30:00,129.94,130.02,129.86,129.91,53259.0,111.3236,111.3922,111.2551,111.2979,53259.0
2020-01-10 15:35:00,129.92,130.01,129.88,129.9,51448.0,111.3065,111.3836,111.2722,111.2894,51448.0
2020-01-10 15:40:00,129.9,130.0,129.82,129.97,33109.0,111.2894,111.375,111.2208,111.3493,33109.0
2020-01-10 15:45:00,129.99,130.05,129.88,129.88,53788.0,111.3665,111.4179,111.2722,111.2722,53788.0
2020-01-10 15:50:00,129.88,130.19,129.85,130.13,223420.0,111.2722,111.5378,111.2465,111.4864,223420.0
2020-01-10 15:55:00,130.16,130.23,129.97,130.0,272321.0,111.5121,111.5721,111.3493,111.375,272321.0
2020-01-13 09:30:00,130.71,130.71,129.9,130.09,60808.0,111.9833,111.9833,111.2894,111.4521,60808.0
2020-01-13 09:35:00,130.09,130.74,130.06,130.47,46992.0,111.4521,112.009,111.4264,111.7777,46992.0
2020-01-13 09:40:00,130.46,130.62,130.25,130.45,31611.0,111.7691,111.9062,111.5892,111.7606,31611.0
2020-01-13 09:45:00,130.45,130.46,130.26,130.28,23702.0,111.7606,111.7691,111.5978,111.6149,23702.0
2020-01-13 09:50:00,130.3,130.43,130.29,130.31,23810.0,111.6321,111.7434,111.6235,111.6406,23810.0
2020-01-13 09:55:00,130.34,130.65,130.3,130.44,49656.0,111.6663,111.9319,111.6321,111.752,49656.0
2020-01-13 10:00:00,130.45,130.48,130.29,130.3,29411.0,111.7606,111.7863,111.6235,111.6321,29411.0
2020-01-13 10:05:00,130.32,130.44,130.25,130.28,54061.0,111.6492,111.752,111.5892,111.6149,54061.0
2020-01-13 10:10:00,130.3,130.37,130.2,130.29,22547.0,111.6321,111.692,111.5464,111.6235,22547.0
2020-01-13 10:15:00,130.3,130.39,130.21,130.29,23579.0,111.6321,111.7092,111.5549,111.6235,23579.0
2020-01-13 10:20:00,130.29,130.5,130.23,130.5,21440.0,111.6235,111.8034,111.5721,111.8034,21440.0
2020-01-13 10:25:00,130.54,130.69,130.51,130.55,59922.0,111.8377,111.9662,111.812,111.8462,59922.0
2020-01-13 10:30:00,130.55,130.57,130.29,130.29,15995.0,111.8462,111.8634,111.6235,111.6235,15995.0
2020-01-13 10:35:00,130.29,130.38,130.2,130.21,37932.0,111.6235,111.7006,111.5464,111.5549,37932.0
2020-01-13 10:40:00,130.17,130.36,130.16,130.28,94122.0,111.5207,111.6835,111.5121,111.6149,94122.0
2020-01-13 10:45:00,130.27,130.38,130.21,130.36,33062.0,111.6064,111.7006,111.5549,111.6835,33062.0
2020-01-13 10:50:00,130.34,130.42,130.23,130.29,45458.0,111.6663,111.7349,111.5721,111.6235,45458.0
2020-01-13 10:55:00,130.29,130.3,130.16,130.18,14253.0,111.6235,111.6321,111.5121,111.5292,14253.0
2020-01-13 11:00:00,130.19,130.22,130.08,130.19,24430.0,111.5378,111.5635,111.4436,111.5378,24430.0
2020-01-13 11:05:00,130.17,130.21,130.05,130.09,13009.0,111.5207,111.5549,111.4179,111.4521,13009.0
2020-01-13 11:10:00,130.08,130.08,130.01,130.02,14563.0,111.4436,111.4436,111.3836,111.3922,14563.0
2020-01-13 11:15:00,130.02,130.14,130.0,130.02,42888.0,111.3922,111.495,111.375,111.3922,42888.0
2020-01-13 11:20:00,130.03,130.08,129.97,130.0,18288.0,111.4007,111.4436,111.3493,111.375,18288.0
2020-01-13 11:25:00,129.97,130.23,129.87,130.02,45761.0,111.3493,111.5721,111.2637,111.3922,45761.0
2020-01-13 11:30:00,130.03,130.09,129.88,129.97,31348.0,111.4007,111.4521,111.2722,111.3493,31348.0
2020-01-13 11:35:00,129.99,130.07,129.96,130.04,14134.0,111.3665,111.435,111.3408,111.4093,14134.0
2020-01-13 11:40:00,130.04,130.07,129.78,129.93,35923.0,111.4093,111.435,111.1866,111.3151,35923.0
2020-01-13 11:45:00,129.93,130.03,129.88,130.02,42009.0,111.3151,111.4007,111.2722,111.3922,42009.0
2020-01-13 11:50:00,130.03,130.03,129.79,129.8,25658.0,111.4007,111.4007,111.1951,111.2037,25658.0
2020-01-13 11:55:00,129.8,129.96,129.77,129.94,22835.0,111.2037,111.3408,111.178,111.3236,22835.0
2020-01-13 12:00:00,129.96,130.02,129.93,130.0,20692.0,111.3408,111.3922,111.3151,111.375,20692.0
2020-01-13 12:05:00,129.99,130.0,129.82,129.9,17702.0,111.3665,111.375,111.2208,111.2894,17702.0
2020-01-13 12:10:00,129.91,130.07,129.89,130.06,23396.0,111.2979,111.435,111.2808,111.4264,23396.0
2020-01-13 12:15:00,130.08,130.08,129.99,130.03,38958.0,111.4436,111.4436,111.3665,111.4007,38958.0
2020-01-13 12:20:00,130.02,130.03,129.95,129.99,11844.0,111.3922,111.4007,111.3322,111.3665,11844.0
2020-01-13 12:25:00,129.97,129.97,129.79,129.88,18604.0,111.3493,111.3493,111.1951,111.2722,18604.0
2020-01-13 12:30:00,129.91,130.02,129.85,129.99,11441.0,111.2979,111.3922,111.2465,111.3665,11441.0
2020-01-13 12:35:00,130.01,130.01,129.92,129.92,9598.0,111.3836,111.3836,111.3065,111.3065,9598.0
2020-01-13 12:40:00,129.94,130.07,129.9,130.05,19659.0,111.3236,111.435,111.2894,111.4179,19659.0
2020-01-13 12:45:00,130.03,130.04,129.99,129.99,17804.0,111.4007,111.4093,111.3665,111.3665,17804.0
2020-01-13 12:50:00,129.96,129.98,129.84,129.87,12032.0,111.3408,111.3579,111.238,111.2637,12032.0
2020-01-13 12:55:00,129.86,129.95,129.84,129.89,12268.0,111.2551,111.3322,111.238,111.2808,12268.0
2020-01-13 13:00:00,129.89,129.93,129.81,129.84,41271.0,111.2808,111.3151,111.2123,111.238,41271.0
2020-01-13 13:05:00,129.83,129.88,129.81,129.83,19295.0,111.2294,111.2722,111.2123,111.2294,19295.0
2020-01-13 13:10:00,129.84,129.9,129.81,129.89,10705.0,111.238,111.2894,111.2123,111.2808,10705.0
2020-01-13 13:15:00,129.88,130.07,129.87,129.99,14359.0,111.2722,111.435,111.2637,111.3665,14359.0
2020-01-13 13:20:00,130.0,130.05,129.99,129.99,10616.0,111.375,111.4179,111.3665,111.3665,10616.0
2020-01-13 13:25:00,130.0,130.02,129.94,129.99,10347.0,111.375,111.3922,111.3236,111.3665,10347.0
2020-01-13 13:30:00,130.01,130.04,129.99,130.01,14714.0,111.3836,111.4093,111.3665,111.3836,14714.0
2020-01-13 13:35:00,130.01,130.16,130.01,130.1,11016.0,111.3836,111.5121,111.3836,111.4607,11016.0
2020-01-13 13:40:00,130.1,130.12,130.0,130.0,14594.0,111.4607,111.4778,111.375,111.375,14594.0
2020-01-13 13:45:00,129.98,130.04,129.95,130.0,14918.0,111.3579,111.4093,111.3322,111.375,14918.0
2020-01-13 13:50:00,130.0,130.0,129.88,129.88,11363.0,111.375,111.375,111.2722,111.2722,11363.0
2020-01-13 13:55:00,129.89,130.0,129.86,130.0,16669.0,111.2808,111.375,111.2551,111.375,16669.0
2020-01-13 14:00:00,130.0,130.01,129.92,129.98,18468.0,111.375,111.3836,111.3065,111.3579,18468.0
2020-01-13 14:05:00,130.0,130.1,129.99,130.03,17929.0,111.375,111.4607,111.3665,111.4007,17929.0
2020-01-13 14:10:00,130.02,130.02,129.98,130.01,12274.0,111.3922,111.3922,111.3579,111.3836,12274.0
2020-01-13 14:15:00,130.0,130.05,129.9,129.99,30986.0,111.375,111.4179,111.2894,111.3665,30986.0
2020-01-13 14:20:00,130.0,130.08,129.97,129.98,21687.0,111.375,111.4436,111.3493,111.3579,21687.0
2020-01-13 14:25:00,129.99,130.12,129.98,130.09,21937.0,111.3665,111.4778,111.3579,111.4521,21937.0
2020-01-13 14:30:00,130.09,130.26,130.07,130.08,33676.0,111.4521,111.5978,111.435,111.4436,33676.0
2020-01-13 14:35:00,130.09,130.14,130.04,130.11,25165.0,111.4521,111.495,111.4093,111.4693,25165.0
2020-01-13 14:40:00,130.1,130.16,130.08,130.13,8062.0,111.4607,111.5121,111.4436,111.4864,8062.0
2020-01-13 14:45:00,130.14,130.16,130.06,130.07,7659.0,111.495,111.5121,111.4264,111.435,7659.0
2020-01-13 14:50:00,130.09,130.14,130.05,130.08,26603.0,111.4521,111.495,111.4179,111.4436,26603.0
2020-01-13 14:55:00,130.07,130.1,130.0,130.06,29358.0,111.435,111.4607,111.375,111.4264,29358.0
2020-01-13 15:00:00,130.06,130.11,130.0,130.04,38644.0,111.4264,111.4693,111.375,111.4093,38644.0
2020-01-13 15:05:00,130.04,130.05,129.98,130.0,26126.0,111.4093,111.4179,111.3579,111.375,26126.0
2020-01-13 15:10:00,129.99,130.05,129.98,130.0,25908.0,111.3665,111.4179,111.3579,111.375,25908.0
2020-01-13 15:15:00,130.0,130.04,129.97,129.98,19088.0,111.375,111.4093,111.3493,111.3579,19088.0
2020-01-13 15:20:00,129.97,130.05,129.97,130.01,23627.0,111.3493,111.4179,111.3493,111.3836,23627.0
2020-01-13 15:25:00,130.01,130.04,129.98,130.03,22408.0,111.3836,111.4093,111.3579,111.4007,22408.0
2020-01-13 15:30:00,130.02,130.06,129.97,130.02,41537.0,111.3922,111.4264,111.3493,111.3922,41537.0
2020-01-13 15:35:00,130.02,130.07,129.98,130.07,46720.0,111.3922,111.435,111.3579,111.435,46720.0
2020-01-13 15:40:00,130.06,130.08,130.0,130.01,55834.0,111.4264,111.4436,111.375,111.3836,55834.0
2020-01-13 15:45:00,130.0,130.02,129.96,129.98,43236.0,111.375,111.3922,111.3408,111.3579,43236.0
2020-01-13 15:50:00,129.99,130.04,129.92,129.93,133952.0,111.3665,111.4093,111.3065,111.3151,133952.0
2020-01-13 15:55:00,129.93,130.03,129.91,129.95,268017.0,111.3151,111.4007,111.2979,111.3322,268017.0
2020-01-14 09:30:00,129.95,130.78,129.83,130.69,79880.0,111.3322,112.0433,111.2294,111.9662,79880.0
2020-01-14 09:35:00,130.69,131.14,130.59,130.86,156575.0,111.9662,112.3517,111.8805,112.1118,156575.0
2020-01-14 09:40:00,130.83,130.84,130.46,130.76,37257.0,112.0861,112.0947,111.7691,112.0261,37257.0
2020-01-14 09:45:00,130.75,130.84,130.57,130.62,30999.0,112.0176,112.0947,111.8634,111.9062,30999.0
2020-01-14 09:50:00,130.62,130.73,130.44,130.48,27954.0,111.9062,112.0004,111.752,111.7863,27954.0
2020-01-14 09:55:00,130.53,130.63,130.33,130.33,14822.0,111.8291,111.9148,111.6578,111.6578,14822.0
2020-01-14 10:00:00,130.35,130.52,130.24,130.45,19315.0,111.6749,111.8205,111.5806,111.7606,19315.0
2020-01-14 10:05:00,130.47,130.52,130.28,130.46,12087.0,111.7777,111.8205,111.6149,111.7691,12087.0
2020-01-14 10:10:00,130.46,130.52,130.4,130.49,22941.0,111.7691,111.8205,111.7177,111.7948,22941.0
2020-01-14 10:15:00,130.5,130.6,130.41,130.47,17642.0,111.8034,111.8891,111.7263,111.7777,17642.0
2020-01-14 10:20:00,130.48,130.48,130.34,130.41,45809.0,111.7863,111.7863,111.6663,111.7263,45809.0
2020-01-14 10:25:00,130.44,130.55,130.41,130.52,23233.0,111.752,111.8462,111.7263,111.8205,23233.0
2020-01-14 10:30:00,130.56,130.63,130.51,130.51,18397.0,111.8548,111.9148,111.812,111.812,18397.0
2020-01-14 10:35:00,130.54,130.57,130.46,130.54,17070.0,111.8377,111.8634,111.7691,111.8377,17070.0
2020-01-14 10:40:00,130.53,130.57,130.49,130.53,11716.0,111.8291,111.8634,111.7948,111.8291,11716.0
2020-01-14 10:45:00,130.53,130.54,130.38,130.41,18986.0,111.8291,111.8377,111.7006,111.7263,18986.0
2020-01-14 10:50:00,130.39,130.4,130.23,130.31,10499.0,111.7092,111.7177,111.5721,111.6406,10499.0
2020-01-14 10:55:00,130.3,130.41,130.07,130.37,52765.0,111.6321,111.7263,111.435,111.692,52765.0
2020-01-14 11:00:00,130.39,130.48,130.38,130.48,11344.0,111.7092,111.7863,111.7006,111.7863,11344.0
2020-01-14 11:05:00,130.48,130.59,130.44,130.53,30666.0,111.7863,111.8805,111.752,111.8291,30666.0
2020-01-14 11:10:00,130.54,130.58,130.48,130.56,16321.0,111.8377,111.8719,111.7863,111.8548,16321.0
2020-01-14 11:15:00,130.55,130.56,130.4,130.42,15894.0,111.8462,111.8548,111.7177,111.7349,15894.0
2020-01-14 11:20:00,130.43,130.45,130.32,130.38,13439.0,111.7434,111.7606,111.6492,111.7006,13439.0
2020-01-14 11:25:00,130.4,130.5,130.38,130.47,23618.0,111.7177,111.8034,111.7006,111.7777,23618.0
2020-01-14 11:30:00,130.45,130.47,130.35,130.35,14475.0,111.7606,111.7777,111.6749,111.6749,14475.0
2020-01-14 11:35:00,130.36,130.39,130.3,130.37,17111.0,111.6835,111.7092,111.6321,111.692,17111.0
2020-01-14 11:40:00,130.37,130.48,130.36,130.46,24998.0,111.692,111.7863,111.6835,111.7691,24998.0
2020-01-14 11:45:00,130.46,130.51,130.43,130.47,11328.0,111.7691,111.812,111.7434,111.7777,11328.0
2020-01-14 11:50:00,130.46,130.55,130.43,130.52,22204.0,111.7691,111.8462,111.7434,111.8205,22204.0
2020-01-14 11:55:00,130.51,130.61,130.5,130.55,41165.0,111.812,111.8976,111.8034,111.8462,41165.0
2020-01-14 12:00:00,130.55,130.82,130.53,130.73,67296.0,111.8462,112.0776,111.8291,112.0004,67296.0
2020-01-14 12:05:00,130.72,130.77,130.67,130.75,16117.0,111.9919,112.0347,111.949,112.0176,16117.0
2020-01-14 12:10:00,130.75,130.87,130.73,130.79,36548.0,112.0176,112.1204,112.0004,112.0519,36548.0
2020-01-14 12:15:00,130.8,130.82,130.72,130.8,33116.0,112.0604,112.0776,111.9919,112.0604,33116.0
2020-01-14 12:20:00,130.78,130.84,130.75,130.81,28137.0,112.0433,112.0947,112.0176,112.069,28137.0
2020-01-14 12:25:00,130.8,130.82,130.75,130.8,39363.0,112.0604,112.0776,112.0176,112.0604,39363.0
2020-01-14 12:30:00,130.81,130.95,130.8,130.91,24156.0,112.069,112.1889,112.0604,112.1547,24156.0
2020-01-14 12:35:00,130.91,131.2,130.88,131.19,35669.0,112.1547,112.4031,112.129,112.3945,35669.0
2020-01-14 12:40:00,131.2,131.27,131.17,131.26,12489.0,112.4031,112.4631,112.3774,112.4545,12489.0
2020-01-14 12:45:00,131.26,131.32,131.18,131.24,14463.0,112.4545,112.5059,112.386,112.4374,14463.0
2020-01-14 12:50:00,131.24,131.3,131.14,131.17,33606.0,112.4374,112.4888,112.3517,112.3774,33606.0
2020-01-14 12:55:00,131.17,131.23,131.1,131.2,22526.0,112.3774,112.4288,112.3174,112.4031,22526.0
2020-01-14 13:00:00,131.21,131.29,131.19,131.27,48493.0,112.4117,112.4802,112.3945,112.4631,48493.0
2020-01-14 13:05:00,131.29,131.4,131.26,131.28,61149.0,112.4802,112.5745,112.4545,112.4716,61149.0
2020-01-14 13:10:00,131.28,131.53,131.28,131.53,36781.0,112.4716,112.6858,112.4716,112.6858,36781.0
2020-01-14 13:15:00,131.51,131.68,131.47,131.59,60321.0,112.6687,112.8143,112.6344,112.7372,60321.0
2020-01-14 13:20:00,131.6,131.86,131.6,131.78,26583.0,112.7458,112.9686,112.7458,112.9,26583.0
2020-01-14 13:25:00,131.76,131.83,131.75,131.8,39042.0,112.8829,112.9429,112.8743,112.9171,39042.0
2020-01-14 13:30:00,131.82,131.86,131.74,131.79,28701.0,112.9343,112.9686,112.8657,112.9086,28701.0
2020-01-14 13:35:00,131.79,131.8,130.97,131.62,71927.0,112.9086,112.9171,112.2061,112.7629,71927.0
2020-01-14 13:40:00,131.65,131.68,131.16,131.17,26911.0,112.7886,112.8143,112.3688,112.3774,26911.0
2020-01-14 13:45:00,131.2,131.25,130.92,131.09,27882.0,112.4031,112.4459,112.1632,112.3089,27882.0
2020-01-14 13:50:00,131.06,131.11,130.97,130.99,15064.0,112.2832,112.326,112.2061,112.2232,15064.0
2020-01-14 13:55:00,130.97,130.97,130.79,130.83,17485.0,112.2061,112.2061,112.0519,112.0861,17485.0
2020-01-14 14:00:00,130.85,130.95,130.64,130.78,27582.0,112.1033,112.1889,111.9233,112.0433,27582.0
2020-01-14 14:05:00,130.75,130.87,130.65,130.67,14105.0,112.0176,112.1204,111.9319,111.949,14105.0
2020-01-14 14:10:00,130.66,130.71,130.51,130.58,19954.0,111.9405,111.9833,111.812,111.8719,19954.0
2020-01-14 14:15:00,130.62,130.69,130.56,130.64,26608.0,111.9062,111.9662,111.8548,111.9233,26608.0
2020-01-14 14:20:00,130.63,130.78,130.59,130.77,18228.0,111.9148,112.0433,111.8805,112.0347,18228.0
2020-01-14 14:25:00,130.76,130.86,130.75,130.85,16679.0,112.0261,112.1118,112.0176,112.1033,16679.0
2020-01-14 14:30:00,130.86,130.98,130.83,130.94,28513.0,112.1118,112.2146,112.0861,112.1804,28513.0
2020-01-14 14:35:00,130.94,131.06,130.93,131.02,24281.0,112.1804,112.2832,112.1718,112.2489,24281.0
2020-01-14 14:40:00,131.03,131.07,130.98,131.02,28949.0,112.2575,112.2917,112.2146,112.2489,28949.0
2020-01-14 14:45:00,131.02,131.07,130.97,131.0,24242.0,112.2489,112.2917,112.2061,112.2318,24242.0
2020-01-14 14:50:00,131.0,131.01,130.87,130.94,15795.0,112.2318,112.2403,112.1204,112.1804,15795.0
2020-01-14 14:55:00,130.94,130.97,130.87,130.94,21403.0,112.1804,112.2061,112.1204,112.1804,21403.0
2020-01-14 15:00:00,130.94,131.03,130.9,130.92,15238.0,112.1804,112.2575,112.1461,112.1632,15238.0
2020-01-14 15:05:00,130.92,131.0,130.87,130.9,13939.0,112.1632,112.2318,112.1204,112.1461,13939.0
2020-01-14 15:10:00,130.88,130.93,130.72,130.78,11980.0,112.129,112.1718,111.9919,112.0433,11980.0
2020-01-14 15:15:00,130.76,130.89,130.73,130.85,20240.0,112.0261,112.1375,112.0004,112.1033,20240.0
2020-01-14 15:20:00,130.86,130.9,130.84,130.87,20305.0,112.1118,112.1461,112.0947,112.1204,20305.0
2020-01-14 15:25:00,130.85,130.88,130.63,130.66,17620.0,112.1033,112.129,111.9148,111.9405,17620.0
2020-01-14 15:30:00,130.66,130.73,130.61,130.64,31336.0,111.9405,112.0004,111.8976,111.9233,31336.0
2020-01-14 15:35:00,130.66,130.77,130.63,130.76,19183.0,111.9405,112.0347,111.9148,112.0261,19183.0
2020-01-14 15:40:00,130.77,130.94,130.76,130.92,25507.0,112.0347,112.1804,112.0261,112.1632,25507.0
2020-01-14 15:45:00,130.92,131.01,130.77,130.78,36880.0,112.1632,112.2403,112.0347,112.0433,36880.0
2020-01-14 15:50:00,130.77,130.77,130.53,130.69,83877.0,112.0347,112.0347,111.8291,111.9662,83877.0
2020-01-14 15:55:00,130.68,130.78,130.66,130.67,199092.0,111.9576,112.0433,111.9405,111.949,199092.0
2020-01-15 09:30:00,130.43,130.43,129.96,130.02,132658.0,111.7434,111.7434,111.3408,111.3922,132658.0
2020-01-15 09:35:00,130.05,130.19,129.88,130.19,44217.0,111.4179,111.5378,111.2722,111.5378,44217.0
2020-01-15 09:40:00,130.19,130.31,130.01,130.04,60194.0,111.5378,111.6406,111.3836,111.4093,60194.0
2020-01-15 09:45:00,130.04,130.08,129.87,130.01,25320.0,111.4093,111.4436,111.2637,111.3836,25320.0
2020-01-15 09:50:00,130.0,130.25,129.96,130.21,42740.0,111.375,111.5892,111.3408,111.5549,42740.0
2020-01-15 09:55:00,130.2,130.23,129.96,130.04,22944.0,111.5464,111.5721,111.3408,111.4093,22944.0
2020-01-15 10:00:00,130.06,130.15,129.99,130.0,12204.0,111.4264,111.5035,111.3665,111.375,12204.0
2020-01-15 10:05:00,130.02,130.23,130.0,130.21,16495.0,111.3922,111.5721,111.375,111.5549,16495.0
2020-01-15 10:10:00,130.21,130.24,129.93,129.97,29239.0,111.5549,111.5806,111.3151,111.3493,29239.0
2020-01-15 10:15:00,129.96,130.03,129.9,130.02,11458.0,111.3408,111.4007,111.2894,111.3922,11458.0
2020-01-15 10:20:00,130.01,130.02,129.77,129.77,12254.0,111.3836,111.3922,111.178,111.178,12254.0
2020-01-15 10:25:00,129.8,130.03,129.8,129.97,12771.0,111.2037,111.4007,111.2037,111.3493,12771.0
2020-01-15 10:30:00,129.97,130.03,129.83,129.94,10856.0,111.3493,111.4007,111.2294,111.3236,10856.0
2020-01-15 10:35:00,129.96,130.06,129.94,129.94,18129.0,111.3408,111.4264,111.3236,111.3236,18129.0
2020-01-15 10:40:00,129.93,130.1,129.91,129.98,20256.0,111.3151,111.4607,111.2979,111.3579,20256.0
2020-01-15 10:45:00,129.98,130.1,129.97,129.98,11354.0,111.3579,111.4607,111.3493,111.3579,11354.0
2020-01-15 10:50:00,129.99,130.02,129.9,130.0,9745.0,111.3665,111.3922,111.2894,111.375,9745.0
2020-01-15 10:55:00,130.0,130.08,129.98,130.06,17444.0,111.375,111.4436,111.3579,111.4264,17444.0
2020-01-15 11:00:00,130.06,130.07,129.92,130.01,21971.0,111.4264,111.435,111.3065,111.3836,21971.0
2020-01-15 11:05:00,130.01,130.01,129.85,129.88,16147.0,111.3836,111.3836,111.2465,111.2722,16147.0
2020-01-15 11:10:00,129.86,129.86,129.71,129.76,12755.0,111.2551,111.2551,111.1266,111.1694,12755.0
2020-01-15 11:15:00,129.74,129.77,129.64,129.66,24140.0,111.1523,111.178,111.0666,111.0837,24140.0
2020-01-15 11:20:00,129.65,129.7,129.52,129.53,16958.0,111.0752,111.118,110.9638,110.9724,16958.0
2020-01-15 11:25:00,129.53,129.57,129.4,129.43,36696.0,110.9724,111.0066,110.861,110.8867,36696.0
2020-01-15 11:30:00,129.44,129.53,129.37,129.53,32116.0,110.8953,110.9724,110.8353,110.9724,32116.0
2020-01-15 11:35:00,129.53,129.7,129.52,129.67,15516.0,110.9724,111.118,110.9638,111.0923,15516.0
2020-01-15 11:40:00,129.68,129.84,129.58,129.84,25842.0,111.1009,111.238,111.0152,111.238,25842.0
2020-01-15 11:45:00,129.81,129.87,129.78,129.83,16141.0,111.2123,111.2637,111.1866,111.2294,16141.0
2020-01-15 11:50:00,129.77,129.94,129.75,129.83,9336.0,111.178,111.3236,111.1609,111.2294,9336.0
2020-01-15 11:55:00,129.83,129.87,129.61,129.69,13117.0,111.2294,111.2637,111.0409,111.1094,13117.0
2020-01-15 12:00:00,129.69,129.7,129.59,129.63,7930.0,111.1094,111.118,111.0238,111.058,7930.0
2020-01-15 12:05:00,129.65,129.74,129.63,129.71,14850.0,111.0752,111.1523,111.058,111.1266,14850.0
2020-01-15 12:10:00,129.68,129.71,129.57,129.58,18230.0,111.1009,111.1266,111.0066,111.0152,18230.0
2020-01-15 12:15:00,129.59,129.6,129.38,129.4,24175.0,111.0238,111.0323,110.8439,110.861,24175.0
2020-01-15 12:20:00,129.39,129.48,129.39,129.48,14796.0,110.8524,110.9295,110.8524,110.9295,14796.0
2020-01-15 12:25:00,129.5,129.51,129.32,129.32,27464.0,110.9467,110.9552,110.7925,110.7925,27464.0
2020-01-15 12:30:00,129.32,129.34,129.21,129.25,20429.0,110.7925,110.8096,110.6982,110.7325,20429.0
2020-01-15 12:35:00,129.25,129.34,129.21,129.34,18357.0,110.7325,110.8096,110.6982,110.8096,18357.0
2020-01-15 12:40:00,129.33,129.51,129.31,129.37,17548.0,110.801,110.9552,110.7839,110.8353,17548.0
2020-01-15 12:45:00,129.37,129.46,129.27,129.27,16949.0,110.8353,110.9124,110.7496,110.7496,16949.0
2020-01-15 12:50:00,129.25,129.31,129.16,129.25,15870.0,110.7325,110.7839,110.6554,110.7325,15870.0
2020-01-15 12:55:00,129.27,129.27,129.15,129.21,16252.0,110.7496,110.7496,110.6468,110.6982,16252.0
2020-01-15 13:00:00,129.22,129.27,129.12,129.16,25655.0,110.7068,110.7496,110.6211,110.6554,25655.0
2020-01-15 13:05:00,129.16,129.25,129.11,129.18,25116.0,110.6554,110.7325,110.6125,110.6725,25116.0
2020-01-15 13:10:00,129.19,129.24,129.11,129.18,20545.0,110.6811,110.7239,110.6125,110.6725,20545.0
2020-01-15 13:15:00,129.18,129.3,129.15,129.22,50398.0,110.6725,110.7753,110.6468,110.7068,50398.0
2020-01-15 13:20:00,129.22,129.24,129.08,129.11,38894.0,110.7068,110.7239,110.5868,110.6125,38894.0
2020-01-15 13:25:00,129.09,129.21,129.08,129.16,21225.0,110.5954,110.6982,110.5868,110.6554,21225.0
2020-01-15 13:30:00,129.17,129.28,129.02,129.14,31557.0,110.6639,110.7582,110.5354,110.6382,31557.0
2020-01-15 13:35:00,129.13,129.17,129.1,129.13,47918.0,110.6297,110.6639,110.604,110.6297,47918.0
2020-01-15 13:40:00,129.15,129.25,129.14,129.18,18328.0,110.6468,110.7325,110.6382,110.6725,18328.0
2020-01-15 13:45:00,129.16,129.2,129.11,129.16,7383.0,110.6554,110.6896,110.6125,110.6554,7383.0
2020-01-15 13:50:00,129.17,129.26,129.1,129.11,45337.0,110.6639,110.7411,110.604,110.6125,45337.0
2020-01-15 13:55:00,129.12,129.15,129.05,129.14,13730.0,110.6211,110.6468,110.5611,110.6382,13730.0
2020-01-15 14:00:00,129.13,129.23,129.1,129.21,27144.0,110.6297,110.7153,110.604,110.6982,27144.0
2020-01-15 14:05:00,129.26,129.29,129.2,129.29,32336.0,110.7411,110.7668,110.6896,110.7668,32336.0
2020-01-15 14:10:00,129.31,129.39,129.3,129.39,19608.0,110.7839,110.8524,110.7753,110.8524,19608.0
2020-01-15 14:15:00,129.39,129.46,129.39,129.45,8759.0,110.8524,110.9124,110.8524,110.9038,8759.0
2020-01-15 14:20:00,129.43,129.55,129.43,129.5,13715.0,110.8867,110.9895,110.8867,110.9467,13715.0
2020-01-15 14:25:00,129.51,129.56,129.48,129.52,16074.0,110.9552,110.9981,110.9295,110.9638,16074.0
2020-01-15 14:30:00,129.52,129.54,129.44,129.49,22374.0,110.9638,110.9809,110.8953,110.9381,22374.0
2020-01-15 14:35:00,129.49,129.53,129.43,129.5,15498.0,110.9381,110.9724,110.8867,110.9467,15498.0
2020-01-15 14:40:00,129.49,129.55,129.46,129.51,24205.0,110.9381,110.9895,110.9124,110.9552,24205.0
2020-01-15 14:45:00,129.5,129.51,129.42,129.44,14833.0,110.9467,110.9552,110.8781,110.8953,14833.0
2020-01-15 14:50:00,129.44,129.47,129.37,129.41,15317.0,110.8953,110.921,110.8353,110.8696,15317.0
2020-01-15 14:55:00,129.42,129.44,129.25,129.27,22695.0,110.8781,110.8953,110.7325,110.7496,22695.0
2020-01-15 15:00:00,129.28,129.31,129.22,129.22,26601.0,110.7582,110.7839,110.7068,110.7068,26601.0
2020-01-15 15:05:00,129.23,129.28,129.15,129.15,18656.0,110.7153,110.7582,110.6468,110.6468,18656.0
2020-01-15 15:10:00,129.16,129.23,129.15,129.2,31028.0,110.6554,110.7153,110.6468,110.6896,31028.0
2020-01-15 15:15:00,129.19,129.19,129.08,129.12,26978.0,110.6811,110.6811,110.5868,110.6211,26978.0
2020-01-15 15:20:00,129.12,129.12,128.98,128.98,43194.0,110.6211,110.6211,110.5012,110.5012,43194.0
2020-01-15 15:25:00,128.97,129.02,128.87,128.99,28192.0,110.4926,110.5354,110.4069,110.5097,28192.0
2020-01-15 15:30:00,128.99,129.0,128.86,128.89,31358.0,110.5097,110.5183,110.3984,110.4241,31358.0
2020-01-15 15:35:00,128.89,129.08,128.88,129.01,37669.0,110.4241,110.5868,110.4155,110.5269,37669.0
2020-01-15 15:40:00,129.01,129.06,128.93,129.03,50966.0,110.5269,110.5697,110.4583,110.544,50966.0
2020-01-15 15:45:00,129.04,129.17,129.01,129.16,32197.0,110.5526,110.6639,110.5269,110.6554,32197.0
2020-01-15 15:50:00,129.18,129.3,129.18,129.21,71328.0,110.6725,110.7753,110.6725,110.6982,71328.0
2020-01-15 15:55:00,129.21,129.29,129.13,129.17,208832.0,110.6982,110.7668,110.6297,110.6639,208832.0
2020-01-16 09:30:00,129.99,130.23,129.77,129.8,96024.0,111.3665,111.5721,111.178,111.2037,96024.0
2020-01-16 09:35:00,129.79,130.05,129.76,129.76,36119.0,111.1951,111.4179,111.1694,111.1694,36119.0
2020-01-16 09:40:00,129.79,130.12,129.77,130.06,47977.0,111.1951,111.4778,111.178,111.4264,47977.0
2020-01-16 09:45:00,130.06,130.19,129.9,129.92,53445.0,111.4264,111.5378,111.2894,111.3065,53445.0
2020-01-16 09:50:00,129.94,130.2,129.91,130.13,40789.0,111.3236,111.5464,111.2979,111.4864,40789.0
2020-01-16 09:55:00,130.12,130.22,130.02,130.2,43111.0,111.4778,111.5635,111.3922,111.5464,43111.0
2020-01-16 10:00:00,130.18,130.2,129.89,129.91,37916.0,111.5292,111.5464,111.2808,111.2979,37916.0
2020-01-16 10:05:00,129.91,130.08,129.91,129.96,32666.0,111.2979,111.4436,111.2979,111.3408,32666.0
2020-01-16 10:10:00,129.97,130.01,129.85,129.92,25232.0,111.3493,111.3836,111.2465,111.3065,25232.0
2020-01-16 10:15:00,129.94,130.04,129.71,129.73,22505.0,111.3236,111.4093,111.1266,111.1437,22505.0
2020-01-16 10:20:00,129.72,129.81,129.63,129.67,43494.0,111.1351,111.2123,111.058,111.0923,43494.0
2020-01-16 10:25:00,129.68,129.79,129.66,129.68,44896.0,111.1009,111.1951,111.0837,111.1009,44896.0
2020-01-16 10:30:00,129.67,129.79,129.62,129.62,32502.0,111.0923,111.1951,111.0495,111.0495,32502.0
2020-01-16 10:35:00,129.64,129.73,129.55,129.63,56701.0,111.0666,111.1437,110.9895,111.058,56701.0
2020-01-16 10:40:00,129.63,130.0,129.62,129.91,85659.0,111.058,111.375,111.0495,111.2979,85659.0
2020-01-16 10:45:00,129.91,129.98,129.83,129.95,49632.0,111.2979,111.3579,111.2294,111.3322,49632.0
2020-01-16 10:50:00,129.94,129.96,129.73,129.74,25028.0,111.3236,111.3408,111.1437,111.1523,25028.0
2020-01-16 10:55:00,129.76,129.94,129.73,129.94,37452.0,111.1694,111.3236,111.1437,111.3236,37452.0
2020-01-16 11:00:00,129.95,129.96,129.75,129.79,74203.0,111.3322,111.3408,111.1609,111.1951,74203.0
2020-01-16 11:05:00,129.79,129.91,129.75,129.91,127901.0,111.1951,111.2979,111.1609,111.2979,127901.0
2020-01-16 11:10:00,129.91,129.93,129.67,129.71,64685.0,111.2979,111.3151,111.0923,111.1266,64685.0
2020-01-16 11:15:00,129.71,129.8,129.65,129.7,47618.0,111.1266,111.2037,111.0752,111.118,47618.0
2020-01-16 11:20:00,129.68,129.79,129.65,129.69,50498.0,111.1009,111.1951,111.0752,111.1094,50498.0
2020-01-16 11:25:00,129.68,129.69,129.56,129.64,35113.0,111.1009,111.1094,110.9981,111.0666,35113.0
2020-01-16 11:30:00,129.62,129.65,129.54,129.61,22769.0,111.0495,111.0752,110.9809,111.0409,22769.0
2020-01-16 11:35:00,129.64,129.71,129.59,129.68,17197.0,111.0666,111.1266,111.0238,111.1009,17197.0
2020-01-16 11:40:00,129.66,129.66,129.46,129.47,18926.0,111.0837,111.0837,110.9124,110.921,18926.0
2020-01-16 11:45:00,129.51,129.55,129.48,129.55,15971.0,110.9552,110.9895,110.9295,110.9895,15971.0
2020-01-16 11:50:00,129.54,129.63,129.54,129.56,19274.0,110.9809,111.058,110.9809,110.9981,19274.0
2020-01-16 11:55:00,129.55,129.57,129.44,129.46,14899.0,110.9895,111.0066,110.8953,110.9124,14899.0
2020-01-16 12:00:00,129.46,129.51,129.43,129.49,17522.0,110.9124,110.9552,110.8867,110.9381,17522.0
2020-01-16 12:05:00,129.47,129.55,129.44,129.54,21518.0,110.921,110.9895,110.8953,110.9809,21518.0
2020-01-16 12:10:00,129.54,129.59,129.47,129.59,25717.0,110.9809,111.0238,110.921,111.0238,25717.0
2020-01-16 12:15:00,129.58,129.63,129.55,129.6,26509.0,111.0152,111.058,110.9895,111.0323,26509.0
2020-01-16 12:20:00,129.57,129.58,129.47,129.53,13444.0,111.0066,111.0152,110.921,110.9724,13444.0
2020-01-16 12:25:00,129.52,129.6,129.5,129.53,14368.0,110.9638,111.0323,110.9467,110.9724,14368.0
2020-01-16 12:30:00,129.52,129.67,129.52,129.64,15931.0,110.9638,111.0923,110.9638,111.0666,15931.0
2020-01-16 12:35:00,129.63,129.69,129.6,129.63,40485.0,111.058,111.1094,111.0323,111.058,40485.0
2020-01-16 12:40:00,129.65,129.65,129.47,129.54,18958.0,111.0752,111.0752,110.921,110.9809,18958.0
2020-01-16 12:45:00,129.53,129.55,129.5,129.55,20895.0,110.9724,110.9895,110.9467,110.9895,20895.0
2020-01-16 12:50:00,129.55,129.55,129.47,129.48,13827.0,110.9895,110.9895,110.921,110.9295,13827.0
2020-01-16 12:55:00,129.47,129.47,129.42,129.44,13967.0,110.921,110.921,110.8781,110.8953,13967.0
2020-01-16 13:00:00,129.47,129.56,129.45,129.54,20869.0,110.921,110.9981,110.9038,110.9809,20869.0
2020-01-16 13:05:00,129.54,129.55,129.41,129.41,21883.0,110.9809,110.9895,110.8696,110.8696,21883.0
2020-01-16 13:10:00,129.42,129.49,129.42,129.43,14584.0,110.8781,110.9381,110.8781,110.8867,14584.0
2020-01-16 13:15:00,129.43,129.45,129.36,129.36,23997.0,110.8867,110.9038,110.8267,110.8267,23997.0
2020-01-16 13:20:00,129.36,129.48,129.35,129.42,27566.0,110.8267,110.9295,110.8182,110.8781,27566.0
2020-01-16 13:25:00,129.41,129.47,129.38,129.4,16881.0,110.8696,110.921,110.8439,110.861,16881.0
2020-01-16 13:30:00,129.39,129.53,129.38,129.52,23452.0,110.8524,110.9724,110.8439,110.9638,23452.0
2020-01-16 13:35:00,129.5,129.74,129.49,129.69,35112.0,110.9467,111.1523,110.9381,111.1094,35112.0
2020-01-16 13:40:00,129.69,129.77,129.68,129.75,21904.0,111.1094,111.178,111.1009,111.1609,21904.0
2020-01-16 13:45:00,129.74,129.74,129.62,129.64,20821.0,111.1523,111.1523,111.0495,111.0666,20821.0
2020-01-16 13:50:00,129.64,129.68,129.59,129.6,17912.0,111.0666,111.1009,111.0238,111.0323,17912.0
2020-01-16 13:55:00,129.6,129.63,129.55,129.57,13798.0,111.0323,111.058,110.9895,111.0066,13798.0
2020-01-16 14:00:00,129.55,129.61,129.53,129.56,18486.0,110.9895,111.0409,110.9724,110.9981,18486.0
2020-01-16 14:05:00,129.57,129.58,129.5,129.57,16269.0,111.0066,111.0152,110.9467,111.0066,16269.0
2020-01-16 14:10:00,129.55,129.56,129.48,129.52,21134.0,110.9895,110.9981,110.9295,110.9638,21134.0
2020-01-16 14:15:00,129.53,129.69,129.52,129.69,14351.0,110.9724,111.1094,110.9638,111.1094,14351.0
2020-01-16 14:20:00,129.67,129.7,129.64,129.66,14184.0,111.0923,111.118,111.0666,111.0837,14184.0
2020-01-16 14:25:00,129.66,129.72,129.65,129.69,17912.0,111.0837,111.1351,111.0752,111.1094,17912.0
2020-01-16 14:30:00,129.67,129.72,129.61,129.7,14598.0,111.0923,111.1351,111.0409,111.118,14598.0
2020-01-16 14:35:00,129.7,129.7,129.62,129.66,10094.0,111.118,111.118,111.0495,111.0837,10094.0
2020-01-16 14:40:00,129.68,129.71,129.65,129.66,12234.0,111.1009,111.1266,111.0752,111.0837,12234.0
2020-01-16 14:45:00,129.66,129.67,129.54,129.6,17908.0,111.0837,111.0923,110.9809,111.0323,17908.0
2020-01-16 14:50:00,129.61,129.65,129.56,129.6,16794.0,111.0409,111.0752,110.9981,111.0323,16794.0
2020-01-16 14:55:00,129.59,129.62,129.51,129.59,37390.0,111.0238,111.0495,110.9552,111.0238,37390.0
2020-01-16 15:00:00,129.59,129.79,129.58,129.76,29533.0,111.0238,111.1951,111.0152,111.1694,29533.0
2020-01-16 15:05:00,129.77,129.79,129.67,129.73,28404.0,111.178,111.1951,111.0923,111.1437,28404.0
2020-01-16 15:10:00,129.74,129.74,129.66,129.71,20475.0,111.1523,111.1523,111.0837,111.1266,20475.0
2020-01-16 15:15:00,129.72,129.73,129.68,129.72,40949.0,111.1351,111.1437,111.1009,111.1351,40949.0
2020-01-16 15:20:00,129.71,129.73,129.68,129.7,34226.0,111.1266,111.1437,111.1009,111.118,34226.0
2020-01-16 15:25:00,129.7,129.71,129.62,129.67,29213.0,111.118,111.1266,111.0495,111.0923,29213.0
2020-01-16 15:30:00,129.66,129.83,129.64,129.78,60895.0,111.0837,111.2294,111.0666,111.1866,60895.0
2020-01-16 15:35:00,129.79,129.88,129.78,129.87,34413.0,111.1951,111.2722,111.1866,111.2637,34413.0
2020-01-16 15:40:00,129.86,129.98,129.83,129.96,55381.0,111.2551,111.3579,111.2294,111.3408,55381.0
2020-01-16 15:45:00,129.97,130.03,129.9,129.94,63640.0,111.3493,111.4007,111.2894,111.3236,63640.0
2020-01-16 15:50:00,129.96,130.08,129.95,130.06,150053.0,111.3408,111.4436,111.3322,111.4264,150053.0
2020-01-16 15:55:00,130.06,130.19,129.91,130.17,245395.0,111.4264,111.5378,111.2979,111.5207,245395.0
2020-01-17 09:30:00,130.64,131.13,130.43,131.02,481103.0,111.9233,112.3431,111.7434,112.2489,481103.0
2020-01-17 09:35:00,130.99,131.44,130.99,131.36,76934.0,112.2232,112.6087,112.2232,112.5402,76934.0
2020-01-17 09:40:00,131.33,131.33,130.87,130.9,63768.0,112.5145,112.5145,112.1204,112.1461,63768.0
2020-01-17 09:45:00,130.92,131.4,130.9,131.38,53118.0,112.1632,112.5745,112.1461,112.5573,53118.0
2020-01-17 09:50:00,131.38,131.4,131.11,131.13,36757.0,112.5573,112.5745,112.326,112.3431,36757.0
2020-01-17 09:55:00,131.14,131.37,131.12,131.18,41308.0,112.3517,112.5488,112.3346,112.386,41308.0
2020-01-17 10:00:00,131.16,131.32,131.03,131.27,34162.0,112.3688,112.5059,112.2575,112.4631,34162.0
2020-01-17 10:05:00,131.28,131.42,131.22,131.37,33531.0,112.4716,112.5916,112.4202,112.5488,33531.0
2020-01-17 10:10:00,131.36,131.4,131.16,131.22,32042.0,112.5402,112.5745,112.3688,112.4202,32042.0
2020-01-17 10:15:00,131.23,131.4,131.18,131.36,23201.0,112.4288,112.5745,112.386,112.5402,23201.0
2020-01-17 10:20:00,131.36,131.56,131.31,131.44,38312.0,112.5402,112.7115,112.4974,112.6087,38312.0
2020-01-17 10:25:00,131.43,131.55,131.4,131.5,25891.0,112.6002,112.703,112.5745,112.6601,25891.0
2020-01-17 10:30:00,131.51,131.56,131.29,131.31,31339.0,112.6687,112.7115,112.4802,112.4974,31339.0
2020-01-17 10:35:00,131.31,131.38,131.24,131.31,27073.0,112.4974,112.5573,112.4374,112.4974,27073.0
2020-01-17 10:40:00,131.3,131.49,131.26,131.46,27026.0,112.4888,112.6516,112.4545,112.6259,27026.0
2020-01-17 10:45:00,131.47,131.48,131.3,131.38,35417.0,112.6344,112.643,112.4888,112.5573,35417.0
2020-01-17 10:50:00,131.37,131.41,131.24,131.26,32873.0,112.5488,112.583,112.4374,112.4545,32873.0
2020-01-17 10:55:00,131.26,131.45,131.26,131.44,37603.0,112.4545,112.6173,112.4545,112.6087,37603.0
2020-01-17 11:00:00,131.44,131.71,131.41,131.71,38095.0,112.6087,112.84,112.583,112.84,38095.0
2020-01-17 11:05:00,131.7,131.73,131.37,131.39,45179.0,112.8315,112.8572,112.5488,112.5659,45179.0
2020-01-17 11:10:00,131.39,131.45,131.19,131.21,40094.0,112.5659,112.6173,112.3945,112.4117,40094.0
2020-01-17 11:15:00,131.22,131.31,131.11,131.15,35267.0,112.4202,112.4974,112.326,112.3603,35267.0
2020-01-17 11:20:00,131.15,131.28,131.14,131.28,25049.0,112.3603,112.4716,112.3517,112.4716,25049.0
2020-01-17 11:25:00,131.27,131.47,131.26,131.43,21774.0,112.4631,112.6344,112.4545,112.6002,21774.0
2020-01-17 11:30:00,131.43,131.46,131.28,131.4,31750.0,112.6002,112.6259,112.4716,112.5745,31750.0
2020-01-17 11:35:00,131.41,131.46,131.38,131.44,25444.0,112.583,112.6259,112.5573,112.6087,25444.0
2020-01-17 11:40:00,131.43,131.46,131.37,131.41,20881.0,112.6002,112.6259,112.5488,112.583,20881.0
2020-01-17 11:45:00,131.4,131.45,131.35,131.45,16054.0,112.5745,112.6173,112.5316,112.6173,16054.0
2020-01-17 11:50:00,131.45,131.5,131.4,131.4,26844.0,112.6173,112.6601,112.5745,112.5745,26844.0
2020-01-17 11:55:00,131.41,131.5,131.4,131.49,15939.0,112.583,112.6601,112.5745,112.6516,15939.0
2020-01-17 12:00:00,131.49,131.65,131.49,131.61,26761.0,112.6516,112.7886,112.6516,112.7544,26761.0
2020-01-17 12:05:00,131.6,131.76,131.6,131.72,18930.0,112.7458,112.8829,112.7458,112.8486,18930.0
2020-01-17 12:10:00,131.74,131.82,131.71,131.72,18531.0,112.8657,112.9343,112.84,112.8486,18531.0
2020-01-17 12:15:00,131.71,131.78,131.69,131.75,19065.0,112.84,112.9,112.8229,112.8743,19065.0
2020-01-17 12:20:00,131.76,131.84,131.71,131.81,33275.0,112.8829,112.9514,112.84,112.9257,33275.0
2020-01-17 12:25:00,131.8,131.98,131.8,131.97,21608.0,112.9171,113.0714,112.9171,113.0628,21608.0
2020-01-17 12:30:00,131.96,132.0,131.74,131.74,55412.0,113.0542,113.0885,112.8657,112.8657,55412.0
2020-01-17 12:35:00,131.76,131.83,131.72,131.78,13421.0,112.8829,112.9429,112.8486,112.9,13421.0
2020-01-17 12:40:00,131.78,131.88,131.75,131.86,11664.0,112.9,112.9857,112.8743,112.9686,11664.0
2020-01-17 12:45:00,131.85,131.92,131.85,131.9,9057.0,112.96,113.02,112.96,113.0028,9057.0
2020-01-17 12:50:00,131.91,131.91,131.84,131.88,11090.0,113.0114,113.0114,112.9514,112.9857,11090.0
2020-01-17 12:55:00,131.9,131.91,131.84,131.89,15091.0,113.0028,113.0114,112.9514,112.9943,15091.0
2020-01-17 13:00:00,131.9,132.04,131.89,131.96,44729.0,113.0028,113.1228,112.9943,113.0542,44729.0
2020-01-17 13:05:00,131.97,132.0,131.93,131.96,19185.0,113.0628,113.0885,113.0285,113.0542,19185.0
2020-01-17 13:10:00,131.97,131.97,131.77,131.77,37279.0,113.0628,113.0628,112.8914,112.8914,37279.0
2020-01-17 13:15:00,131.76,131.76,131.68,131.71,20572.0,112.8829,112.8829,112.8143,112.84,20572.0
2020-01-17 13:20:00,131.71,131.75,131.65,131.68,19670.0,112.84,112.8743,112.7886,112.8143,19670.0
2020-01-17 13:25:00,131.67,131.69,131.59,131.61,23767.0,112.8058,112.8229,112.7372,112.7544,23767.0
2020-01-17 13:30:00,131.61,131.65,131.51,131.61,25246.0,112.7544,112.7886,112.6687,112.7544,25246.0
2020-01-17 13:35:00,131.62,131.63,131.5,131.51,19212.0,112.7629,112.7715,112.6601,112.6687,19212.0
2020-01-17 13:40:00,131.5,131.52,131.44,131.49,14780.0,112.6601,112.6773,112.6087,112.6516,14780.0
2020-01-17 13:45:00,131.49,131.54,131.47,131.52,18131.0,112.6516,112.6944,112.6344,112.6773,18131.0
2020-01-17 13:50:00,131.52,131.59,131.51,131.56,23735.0,112.6773,112.7372,112.6687,112.7115,23735.0
2020-01-17 13:55:00,131.56,131.59,131.5,131.51,16869.0,112.7115,112.7372,112.6601,112.6687,16869.0
2020-01-17 14:00:00,131.5,131.54,131.47,131.54,14127.0,112.6601,112.6944,112.6344,112.6944,14127.0
2020-01-17 14:05:00,131.52,131.63,131.51,131.62,16867.0,112.6773,112.7715,112.6687,112.7629,16867.0
2020-01-17 14:10:00,131.61,131.63,131.53,131.53,13688.0,112.7544,112.7715,112.6858,112.6858,13688.0
2020-01-17 14:15:00,131.54,131.62,131.54,131.59,11882.0,112.6944,112.7629,112.6944,112.7372,11882.0
2020-01-17 14:20:00,131.58,131.59,131.52,131.52,17921.0,112.7287,112.7372,112.6773,112.6773,17921.0
2020-01-17 14:25:00,131.51,131.61,131.49,131.49,25777.0,112.6687,112.7544,112.6516,112.6516,25777.0
2020-01-17 14:30:00,131.49,131.59,131.48,131.52,19288.0,112.6516,112.7372,112.643,112.6773,19288.0
2020-01-17 14:35:00,131.52,131.53,131.38,131.42,26426.0,112.6773,112.6858,112.5573,112.5916,26426.0
2020-01-17 14:40:00,131.41,131.43,131.29,131.29,22439.0,112.583,112.6002,112.4802,112.4802,22439.0
2020-01-17 14:45:00,131.29,131.37,131.26,131.34,25948.0,112.4802,112.5488,112.4545,112.5231,25948.0
2020-01-17 14:50:00,131.34,131.34,131.23,131.24,25732.0,112.5231,112.5231,112.4288,112.4374,25732.0
2020-01-17 14:55:00,131.24,131.36,131.22,131.3,36537.0,112.4374,112.5402,112.4202,112.4888,36537.0
2020-01-17 15:00:00,131.31,131.43,131.27,131.32,34918.0,112.4974,112.6002,112.4631,112.5059,34918.0
2020-01-17 15:05:00,131.32,131.35,131.14,131.2,43630.0,112.5059,112.5316,112.3517,112.4031,43630.0
2020-01-17 15:10:00,131.22,131.28,131.15,131.28,35703.0,112.4202,112.4716,112.3603,112.4716,35703.0
2020-01-17 15:15:00,131.28,131.33,131.27,131.32,28932.0,112.4716,112.5145,112.4631,112.5059,28932.0
2020-01-17 15:20:00,131.32,131.38,131.29,131.29,50140.0,112.5059,112.5573,112.4802,112.4802,50140.0
2020-01-17 15:25:00,131.29,131.45,131.29,131.36,39493.0,112.4802,112.6173,112.4802,112.5402,39493.0
2020-01-17 15:30:00,131.36,131.51,131.35,131.49,47859.0,112.5402,112.6687,112.5316,112.6516,47859.0
2020-01-17 15:35:00,131.5,131.52,131.41,131.42,56910.0,112.6601,112.6773,112.583,112.5916,56910.0
2020-01-17 15:40:00,131.42,131.55,131.41,131.5,54675.0,112.5916,112.703,112.583,112.6601,54675.0
2020-01-17 15:45:00,131.5,131.62,131.5,131.57,57969.0,112.6601,112.7629,112.6601,112.7201,57969.0
2020-01-17 15:50:00,131.58,131.68,131.54,131.65,128852.0,112.7287,112.8143,112.6944,112.7886,128852.0
2020-01-17 15:55:00,131.65,131.77,131.54,131.7,309298.0,112.7886,112.8914,112.6944,112.8315,309298.0
2020-01-21 09:30:00,131.08,132.13,131.07,131.62,150432.0,112.3003,113.1999,112.2917,112.7629,150432.0
2020-01-21 09:35:00,131.61,131.82,131.18,131.78,67670.0,112.7544,112.9343,112.386,112.9,67670.0
2020-01-21 09:40:00,131.81,131.93,131.58,131.76,48915.0,112.9257,113.0285,112.7287,112.8829,48915.0
2020-01-21 09:45:00,131.75,131.82,131.17,131.76,99401.0,112.8743,112.9343,112.3774,112.8829,99401.0
2020-01-21 09:50:00,131.77,132.04,131.76,131.96,122839.0,112.8914,113.1228,112.8829,113.0542,122839.0
2020-01-21 09:55:00,131.97,132.19,131.8,131.91,96649.0,113.0628,113.2513,112.9171,113.0114,96649.0
2020-01-21 10:00:00,131.9,132.12,131.81,131.94,98509.0,113.0028,113.1913,112.9257,113.0371,98509.0
2020-01-21 10:05:00,131.95,132.11,131.9,131.97,59957.0,113.0457,113.1827,113.0028,113.0628,59957.0
2020-01-21 10:10:00,131.97,132.02,131.82,131.93,68922.0,113.0628,113.1056,112.9343,113.0285,68922.0
2020-01-21 10:15:00,131.94,132.01,131.49,131.51,55621.0,113.0371,113.0971,112.6516,112.6687,55621.0
2020-01-21 10:20:00,131.48,131.7,131.48,131.66,35981.0,112.643,112.8315,112.643,112.7972,35981.0
2020-01-21 10:25:00,131.66,131.85,131.65,131.81,41642.0,112.7972,112.96,112.7886,112.9257,41642.0
2020-01-21 10:30:00,131.81,131.98,131.64,131.98,54469.0,112.9257,113.0714,112.7801,113.0714,54469.0
2020-01-21 10:35:00,131.99,132.13,131.73,131.82,105744.0,113.0799,113.1999,112.8572,112.9343,105744.0
2020-01-21 10:40:00,131.81,131.95,131.71,131.75,32344.0,112.9257,113.0457,112.84,112.8743,32344.0
2020-01-21 10:45:00,131.77,131.81,131.66,131.67,32069.0,112.8914,112.9257,112.7972,112.8058,32069.0
2020-01-21 10:50:00,131.66,131.73,131.64,131.71,30200.0,112.7972,112.8572,112.7801,112.84,30200.0
2020-01-21 10:55:00,131.7,131.87,131.67,131.87,79963.0,112.8315,112.9771,112.8058,112.9771,79963.0
2020-01-21 11:00:00,131.89,131.98,131.79,131.95,26870.0,112.9943,113.0714,112.9086,113.0457,26870.0
2020-01-21 11:05:00,131.91,131.93,131.7,131.74,53372.0,113.0114,113.0285,112.8315,112.8657,53372.0
2020-01-21 11:10:00,131.72,131.75,131.64,131.72,42372.0,112.8486,112.8743,112.7801,112.8486,42372.0
2020-01-21 11:15:00,131.72,131.75,131.56,131.6,51664.0,112.8486,112.8743,112.7115,112.7458,51664.0
2020-01-21 11:20:00,131.61,131.74,131.53,131.58,60691.0,112.7544,112.8657,112.6858,112.7287,60691.0
2020-01-21 11:25:00,131.59,131.75,131.52,131.54,36166.0,112.7372,112.8743,112.6773,112.6944,36166.0
2020-01-21 11:30:00,131.56,131.66,131.45,131.5,60413.0,112.7115,112.7972,112.6173,112.6601,60413.0
2020-01-21 11:35:00,131.5,131.6,131.47,131.56,157338.0,112.6601,112.7458,112.6344,112.7115,157338.0
2020-01-21 11:40:00,131.55,131.75,131.53,131.71,58301.0,112.703,112.8743,112.6858,112.84,58301.0
2020-01-21 11:45:00,131.72,131.75,131.65,131.74,51323.0,112.8486,112.8743,112.7886,112.8657,51323.0
2020-01-21 11:50:00,131.73,131.84,131.66,131.77,105244.0,112.8572,112.9514,112.7972,112.8914,105244.0
2020-01-21 11:55:00,131.78,131.89,131.73,131.8,34988.0,112.9,112.9943,112.8572,112.9171,34988.0
2020-01-21 12:00:00,131.78,131.85,131.76,131.8,32342.0,112.9,112.96,112.8829,112.9171,32342.0
2020-01-21 12:05:00,131.81,132.06,131.77,132.03,25895.0,112.9257,113.1399,112.8914,113.1142,25895.0
2020-01-21 12:10:00,132.05,132.05,131.88,132.05,25374.0,113.1313,113.1313,112.9857,113.1313,25374.0
2020-01-21 12:15:00,132.05,132.1,131.95,131.99,23266.0,113.1313,113.1742,113.0457,113.0799,23266.0
2020-01-21 12:20:00,132.0,132.05,131.98,132.04,19365.0,113.0885,113.1313,113.0714,113.1228,19365.0
2020-01-21 12:25:00,132.04,132.09,132.0,132.01,27509.0,113.1228,113.1656,113.0885,113.0971,27509.0
2020-01-21 12:30:00,132.0,132.06,131.93,132.03,20660.0,113.0885,113.1399,113.0285,113.1142,20660.0
2020-01-21 12:35:00,132.02,132.08,131.96,132.04,19392.0,113.1056,113.157,113.0542,113.1228,19392.0
2020-01-21 12:40:00,132.04,132.05,131.93,131.98,30812.0,113.1228,113.1313,113.0285,113.0714,30812.0
2020-01-21 12:45:00,131.97,132.0,131.93,131.94,20390.0,113.0628,113.0885,113.0285,113.0371,20390.0
2020-01-21 12:50:00,131.93,131.98,131.87,131.87,31327.0,113.0285,113.0714,112.9771,112.9771,31327.0
2020-01-21 12:55:00,131.86,131.9,131.81,131.83,17051.0,112.9686,113.0028,112.9257,112.9429,17051.0
2020-01-21 13:00:00,131.83,131.83,131.71,131.76,64643.0,112.9429,112.9429,112.84,112.8829,64643.0
2020-01-21 13:05:00,131.78,131.79,131.71,131.74,85611.0,112.9,112.9086,112.84,112.8657,85611.0
2020-01-21 13:10:00,131.74,131.74,131.56,131.61,82514.0,112.8657,112.8657,112.7115,112.7544,82514.0
2020-01-21 13:15:00,131.61,131.62,131.45,131.45,30424.0,112.7544,112.7629,112.6173,112.6173,30424.0
2020-01-21 13:20:00,131.46,131.51,131.39,131.5,121398.0,112.6259,112.6687,112.5659,112.6601,121398.0
2020-01-21 13:25:00,131.5,131.53,131.44,131.5,37340.0,112.6601,112.6858,112.6087,112.6601,37340.0
2020-01-21 13:30:00,131.5,131.51,131.35,131.37,67774.0,112.6601,112.6687,112.5316,112.5488,67774.0
2020-01-21 13:35:00,131.37,131.37,131.21,131.28,18178.0,112.5488,112.5488,112.4117,112.4716,18178.0
2020-01-21 13:40:00,131.3,131.36,131.26,131.33,19883.0,112.4888,112.5402,112.4545,112.5145,19883.0
2020-01-21 13:45:00,131.32,131.35,131.22,131.22,22600.0,112.5059,112.5316,112.4202,112.4202,22600.0
2020-01-21 13:50:00,131.23,131.26,131.04,131.1,25667.0,112.4288,112.4545,112.266,112.3174,25667.0
2020-01-21 13:55:00,131.12,131.21,131.01,131.01,20161.0,112.3346,112.4117,112.2403,112.2403,20161.0
2020-01-21 14:00:00,131.03,131.23,130.98,131.13,37256.0,112.2575,112.4288,112.2146,112.3431,37256.0
2020-01-21 14:05:00,131.12,131.15,131.0,131.12,71074.0,112.3346,112.3603,112.2318,112.3346,71074.0
2020-01-21 14:10:00,131.12,131.25,131.11,131.2,68859.0,112.3346,112.4459,112.326,112.4031,68859.0
2020-01-21 14:15:00,131.2,131.32,131.18,131.29,14202.0,112.4031,112.5059,112.386,112.4802,14202.0
2020-01-21 14:20:00,131.32,131.43,131.26,131.39,87393.0,112.5059,112.6002,112.4545,112.5659,87393.0
2020-01-21 14:25:00,131.39,131.5,131.38,131.39,29192.0,112.5659,112.6601,112.5573,112.5659,29192.0
2020-01-21 14:30:00,131.39,131.45,131.3,131.44,17152.0,112.5659,112.6173,112.4888,112.6087,17152.0
2020-01-21 14:35:00,131.42,131.42,131.32,131.34,19049.0,112.5916,112.5916,112.5059,112.5231,19049.0
2020-01-21 14:40:00,131.34,131.34,131.23,131.28,18789.0,112.5231,112.5231,112.4288,112.4716,18789.0
2020-01-21 14:45:00,131.28,131.3,131.14,131.2,17409.0,112.4716,112.4888,112.3517,112.4031,17409.0
2020-01-21 14:50:00,131.19,131.2,131.07,131.19,35041.0,112.3945,112.4031,112.2917,112.3945,35041.0
2020-01-21 14:55:00,131.19,131.32,131.17,131.32,140411.0,112.3945,112.5059,112.3774,112.5059,140411.0
2020-01-21 15:00:00,131.32,131.55,131.31,131.52,42711.0,112.5059,112.703,112.4974,112.6773,42711.0
2020-01-21 15:05:00,131.52,131.52,131.34,131.44,47367.0,112.6773,112.6773,112.5231,112.6087,47367.0
2020-01-21 15:10:00,131.44,131.61,131.42,131.54,34017.0,112.6087,112.7544,112.5916,112.6944,34017.0
2020-01-21 15:15:00,131.53,131.53,131.41,131.45,43135.0,112.6858,112.6858,112.583,112.6173,43135.0
2020-01-21 15:20:00,131.46,131.48,131.36,131.44,42465.0,112.6259,112.643,112.5402,112.6087,42465.0
2020-01-21 15:25:00,131.45,131.45,131.28,131.34,47954.0,112.6173,112.6173,112.4716,112.5231,47954.0
2020-01-21 15:30:00,131.32,131.43,131.28,131.29,55965.0,112.5059,112.6002,112.4716,112.4802,55965.0
2020-01-21 15:35:00,131.28,131.34,131.14,131.15,67425.0,112.4716,112.5231,112.3517,112.3603,67425.0
2020-01-21 15:40:00,131.19,131.22,130.98,131.0,91774.0,112.3945,112.4202,112.2146,112.2318,91774.0
2020-01-21 15:45:00,131.0,131.1,130.78,130.8,99769.0,112.2318,112.3174,112.0433,112.0604,99769.0
2020-01-21 15:50:00,130.79,130.95,130.58,130.61,206884.0,112.0519,112.1889,111.8719,111.8976,206884.0
2020-01-21 15:55:00,130.61,130.88,130.6,130.86,324845.0,111.8976,112.129,111.8891,112.1118,324845.0
2020-01-22 09:30:00,132.02,132.29,131.82,132.24,129914.0,113.1056,113.3369,112.9343,113.2941,129914.0
2020-01-22 09:35:00,132.22,132.59,132.12,132.53,73852.0,113.277,113.594,113.1913,113.5426,73852.0
2020-01-22 09:40:00,132.5,132.88,132.45,132.87,73381.0,113.5169,113.8424,113.474,113.8339,73381.0
2020-01-22 09:45:00,132.84,132.95,132.62,132.88,82375.0,113.8081,113.9024,113.6197,113.8424,82375.0
2020-01-22 09:50:00,132.87,133.18,132.7,132.85,103350.0,113.8339,114.0994,113.6882,113.8167,103350.0
2020-01-22 09:55:00,132.84,133.19,132.81,133.19,51764.0,113.8081,114.108,113.7824,114.108,51764.0
2020-01-22 10:00:00,133.19,133.46,133.15,133.41,105959.0,114.108,114.3393,114.0737,114.2965,105959.0
2020-01-22 10:05:00,133.42,133.43,132.82,133.17,127186.0,114.3051,114.3136,113.791,114.0909,127186.0
2020-01-22 10:10:00,133.17,135.57,133.17,133.38,54543.0,114.0909,116.147,114.0909,114.2708,54543.0
2020-01-22 10:15:00,133.39,133.5,133.11,133.49,63355.0,114.2794,114.3736,114.0395,114.365,63355.0
2020-01-22 10:20:00,133.47,133.74,133.44,133.69,52722.0,114.3479,114.5792,114.3222,114.5364,52722.0
2020-01-22 10:25:00,133.66,133.83,133.64,133.69,41828.0,114.5107,114.6563,114.4935,114.5364,41828.0
2020-01-22 10:30:00,133.68,133.81,133.63,133.81,43581.0,114.5278,114.6392,114.485,114.6392,43581.0
2020-01-22 10:35:00,133.82,134.09,133.73,134.05,74091.0,114.6477,114.8791,114.5706,114.8448,74091.0
2020-01-22 10:40:00,134.07,134.24,134.0,134.18,36732.0,114.8619,115.0076,114.802,114.9562,36732.0
2020-01-22 10:45:00,134.17,134.26,133.91,133.93,66107.0,114.9476,115.0247,114.7249,114.742,66107.0
2020-01-22 10:50:00,133.94,134.01,133.9,133.95,41179.0,114.7506,114.8105,114.7163,114.7591,41179.0
2020-01-22 10:55:00,133.96,134.05,133.93,133.93,31485.0,114.7677,114.8448,114.742,114.742,31485.0
2020-01-22 11:00:00,133.94,134.16,133.94,134.08,46397.0,114.7506,114.939,114.7506,114.8705,46397.0
2020-01-22 11:05:00,134.1,134.35,133.96,134.24,43277.0,114.8876,115.1018,114.7677,115.0076,43277.0
2020-01-22 11:10:00,134.23,134.4,134.12,134.19,51013.0,114.999,115.1446,114.9048,114.9647,51013.0
2020-01-22 11:15:00,134.19,134.5,134.09,134.5,77501.0,114.9647,115.2303,114.8791,115.2303,77501.0
2020-01-22 11:20:00,134.49,134.72,134.38,134.71,62370.0,115.2218,115.4188,115.1275,115.4102,62370.0
2020-01-22 11:25:00,134.71,134.98,134.66,134.96,66580.0,115.4102,115.6416,115.3674,115.6244,66580.0
2020-01-22 11:30:00,134.96,135.12,134.83,135.09,110997.0,115.6244,115.7615,115.513,115.7358,110997.0
2020-01-22 11:35:00,135.1,135.26,135.07,135.21,84467.0,115.7444,115.8814,115.7187,115.8386,84467.0
2020-01-22 11:40:00,135.21,135.39,135.21,135.34,61815.0,115.8386,115.9928,115.8386,115.95,61815.0
2020-01-22 11:45:00,135.34,135.7,135.3,135.54,133765.0,115.95,116.2584,115.9157,116.1213,133765.0
2020-01-22 11:50:00,135.51,135.52,135.22,135.3,93708.0,116.0956,116.1042,115.8472,115.9157,93708.0
2020-01-22 11:55:00,135.28,135.29,134.86,134.93,62932.0,115.8986,115.9071,115.5387,115.5987,62932.0
2020-01-22 12:00:00,134.94,134.95,134.68,134.72,70973.0,115.6073,115.6159,115.3845,115.4188,70973.0
2020-01-22 12:05:00,134.73,134.75,134.47,134.61,76863.0,115.4274,115.4445,115.2046,115.3246,76863.0
2020-01-22 12:10:00,134.6,134.88,134.53,134.53,65475.0,115.316,115.5559,115.256,115.256,65475.0
2020-01-22 12:15:00,134.53,134.76,134.5,134.61,42471.0,115.256,115.4531,115.2303,115.3246,42471.0
2020-01-22 12:20:00,134.62,134.67,134.36,134.44,53564.0,115.3331,115.376,115.1104,115.1789,53564.0
2020-01-22 12:25:00,134.44,134.51,134.23,134.5,37567.0,115.1789,115.2389,114.999,115.2303,37567.0
2020-01-22 12:30:00,134.51,134.7,134.51,134.63,80903.0,115.2389,115.4017,115.2389,115.3417,80903.0
2020-01-22 12:35:00,134.64,134.72,134.5,134.51,33458.0,115.3503,115.4188,115.2303,115.2389,33458.0
2020-01-22 12:40:00,134.51,134.66,134.36,134.42,82261.0,115.2389,115.3674,115.1104,115.1618,82261.0
2020-01-22 12:45:00,134.43,134.44,134.32,134.35,24837.0,115.1704,115.1789,115.0761,115.1018,24837.0
2020-01-22 12:50:00,134.34,134.49,134.3,134.48,33574.0,115.0932,115.2218,115.059,115.2132,33574.0
2020-01-22 12:55:00,134.48,134.51,134.37,134.5,25604.0,115.2132,115.2389,115.1189,115.2303,25604.0
2020-01-22 13:00:00,134.5,134.51,134.16,134.23,47033.0,115.2303,115.2389,114.939,114.999,47033.0
2020-01-22 13:05:00,134.24,134.35,134.16,134.17,34835.0,115.0076,115.1018,114.939,114.9476,34835.0
2020-01-22 13:10:00,134.17,134.24,134.14,134.21,30348.0,114.9476,115.0076,114.9219,114.9819,30348.0
2020-01-22 13:15:00,134.21,134.25,134.13,134.17,21690.0,114.9819,115.0161,114.9133,114.9476,21690.0
2020-01-22 13:20:00,134.18,134.38,134.18,134.37,39610.0,114.9562,115.1275,114.9562,115.1189,39610.0
2020-01-22 13:25:00,134.37,134.43,134.15,134.16,45067.0,115.1189,115.1704,114.9305,114.939,45067.0
2020-01-22 13:30:00,134.16,134.17,134.04,134.11,33225.0,114.939,114.9476,114.8362,114.8962,33225.0
2020-01-22 13:35:00,134.11,134.16,134.03,134.06,29015.0,114.8962,114.939,114.8277,114.8534,29015.0
2020-01-22 13:40:00,134.06,134.13,133.97,134.02,42262.0,114.8534,114.9133,114.7763,114.8191,42262.0
2020-01-22 13:45:00,134.02,134.37,134.0,134.2,42109.0,114.8191,115.1189,114.802,114.9733,42109.0
2020-01-22 13:50:00,134.2,134.21,133.64,133.65,68347.0,114.9733,114.9819,114.4935,114.5021,68347.0
2020-01-22 13:55:00,133.66,133.68,133.37,133.37,73174.0,114.5107,114.5278,114.2622,114.2622,73174.0
2020-01-22 14:00:00,133.39,133.73,133.39,133.72,44127.0,114.2794,114.5706,114.2794,114.5621,44127.0
2020-01-22 14:05:00,133.71,133.71,133.5,133.6,27103.0,114.5535,114.5535,114.3736,114.4593,27103.0
2020-01-22 14:10:00,133.6,133.8,133.53,133.79,36196.0,114.4593,114.6306,114.3993,114.622,36196.0
2020-01-22 14:15:00,133.8,133.81,133.63,133.68,55339.0,114.6306,114.6392,114.485,114.5278,55339.0
2020-01-22 14:20:00,133.67,133.73,133.54,133.65,46011.0,114.5192,114.5706,114.4079,114.5021,46011.0
2020-01-22 14:25:00,133.65,133.85,133.55,133.78,70220.0,114.5021,114.6734,114.4164,114.6135,70220.0
2020-01-22 14:30:00,133.79,133.84,133.53,133.53,58216.0,114.622,114.6649,114.3993,114.3993,58216.0
2020-01-22 14:35:00,133.54,133.55,133.25,133.31,87819.0,114.4079,114.4164,114.1594,114.2108,87819.0
2020-01-22 14:40:00,133.32,133.4,133.19,133.23,56339.0,114.2194,114.2879,114.108,114.1423,56339.0
2020-01-22 14:45:00,133.23,133.28,133.17,133.24,89445.0,114.1423,114.1851,114.0909,114.1508,89445.0
2020-01-22 14:50:00,133.25,133.31,133.17,133.27,52554.0,114.1594,114.2108,114.0909,114.1765,52554.0
2020-01-22 14:55:00,133.27,133.36,133.21,133.21,75482.0,114.1765,114.2536,114.1251,114.1251,75482.0
2020-01-22 15:00:00,133.21,133.23,133.0,133.01,52220.0,114.1251,114.1423,113.9452,113.9538,52220.0
2020-01-22 15:05:00,133.02,133.25,132.9,133.15,91879.0,113.9624,114.1594,113.8596,114.0737,91879.0
2020-01-22 15:10:00,133.16,133.16,132.86,132.88,86963.0,114.0823,114.0823,113.8253,113.8424,86963.0
2020-01-22 15:15:00,132.87,132.91,132.58,132.66,145541.0,113.8339,113.8681,113.5854,113.6539,145541.0
2020-01-22 15:20:00,132.65,132.68,132.42,132.6,87636.0,113.6454,113.6711,113.4483,113.6025,87636.0
2020-01-22 15:25:00,132.6,132.84,132.6,132.74,67123.0,113.6025,113.8081,113.6025,113.7225,67123.0
2020-01-22 15:30:00,132.75,133.08,132.75,133.05,75191.0,113.731,114.0138,113.731,113.9881,75191.0
2020-01-22 15:35:00,133.06,133.15,132.92,133.02,110004.0,113.9966,114.0737,113.8767,113.9624,110004.0
2020-01-22 15:40:00,133.03,133.09,132.88,132.99,67408.0,113.9709,114.0223,113.8424,113.9367,67408.0
2020-01-22 15:45:00,133.0,133.51,133.0,133.43,157937.0,113.9452,114.3822,113.9452,114.3136,157937.0
2020-01-22 15:50:00,133.44,133.47,133.14,133.2,205198.0,114.3222,114.3479,114.0652,114.1166,205198.0
2020-01-22 15:55:00,133.22,133.45,133.21,133.36,348932.0,114.1337,114.3308,114.1251,114.2536,348932.0
2020-01-23 09:30:00,131.42,131.5,129.65,130.33,559467.0,112.5916,112.6601,111.0752,111.6578,559467.0
2020-01-23 09:35:00,130.38,131.02,130.34,130.99,293688.0,111.7006,112.2489,111.6663,112.2232,293688.0
2020-01-23 09:40:00,130.96,131.79,130.82,131.75,191061.0,112.1975,112.9086,112.0776,112.8743,191061.0
2020-01-23 09:45:00,131.74,131.8,131.07,131.07,118661.0,112.8657,112.9171,112.2917,112.2917,118661.0
2020-01-23 09:50:00,131.09,131.15,130.61,130.88,113330.0,112.3089,112.3603,111.8976,112.129,113330.0
2020-01-23 09:55:00,130.92,131.3,130.73,131.02,80530.0,112.1632,112.4888,112.0004,112.2489,80530.0
2020-01-23 10:00:00,131.01,131.03,130.15,130.32,112658.0,112.2403,112.2575,111.5035,111.6492,112658.0
2020-01-23 10:05:00,130.2,130.93,130.2,130.81,102784.0,111.5464,112.1718,111.5464,112.069,102784.0
2020-01-23 10:10:00,130.85,131.12,130.83,131.11,60607.0,112.1033,112.3346,112.0861,112.326,60607.0
2020-01-23 10:15:00,131.11,131.31,130.91,131.08,47255.0,112.326,112.4974,112.1547,112.3003,47255.0
2020-01-23 10:20:00,131.13,131.19,130.69,130.86,58558.0,112.3431,112.3945,111.9662,112.1118,58558.0
2020-01-23 10:25:00,130.84,131.6,130.83,131.6,68215.0,112.0947,112.7458,112.0861,112.7458,68215.0
2020-01-23 10:30:00,131.59,132.15,131.59,131.74,158953.0,112.7372,113.217,112.7372,112.8657,158953.0
2020-01-23 10:35:00,131.75,132.28,131.74,131.92,103954.0,112.8743,113.3284,112.8657,113.02,103954.0
2020-01-23 10:40:00,131.93,132.19,131.86,131.87,266365.0,113.0285,113.2513,112.9686,112.9771,266365.0
2020-01-23 10:45:00,131.87,132.04,131.66,131.99,58565.0,112.9771,113.1228,112.7972,113.0799,58565.0
2020-01-23 10:50:00,132.02,132.04,131.7,131.73,32820.0,113.1056,113.1228,112.8315,112.8572,32820.0
2020-01-23 10:55:00,131.76,132.22,131.74,132.22,47612.0,112.8829,113.277,112.8657,113.277,47612.0
2020-01-23 11:00:00,132.21,132.31,131.88,132.19,79584.0,113.2684,113.3541,112.9857,113.2513,79584.0
2020-01-23 11:05:00,132.19,132.4,132.12,132.3,115115.0,113.2513,113.4312,113.1913,113.3455,115115.0
2020-01-23 11:10:00,132.29,132.3,131.88,131.99,88563.0,113.3369,113.3455,112.9857,113.0799,88563.0
2020-01-23 11:15:00,131.98,132.03,131.68,131.74,46323.0,113.0714,113.1142,112.8143,112.8657,46323.0
2020-01-23 11:20:00,131.75,132.04,131.75,131.87,38914.0,112.8743,113.1228,112.8743,112.9771,38914.0
2020-01-23 11:25:00,131.87,131.91,131.69,131.75,67620.0,112.9771,113.0114,112.8229,112.8743,67620.0
2020-01-23 11:30:00,131.77,132.02,131.77,132.0,38107.0,112.8914,113.1056,112.8914,113.0885,38107.0
2020-01-23 11:35:00,132.01,132.4,132.01,132.27,58915.0,113.0971,113.4312,113.0971,113.3198,58915.0
2020-01-23 11:40:00,132.24,132.41,132.18,132.41,33558.0,113.2941,113.4398,113.2427,113.4398,33558.0
2020-01-23 11:45:00,132.4,132.52,132.35,132.4,29387.0,113.4312,113.534,113.3884,113.4312,29387.0
2020-01-23 11:50:00,132.38,132.42,132.31,132.4,49192.0,113.4141,113.4483,113.3541,113.4312,49192.0
2020-01-23 11:55:00,132.4,132.67,132.39,132.67,50130.0,113.4312,113.6625,113.4226,113.6625,50130.0
2020-01-23 12:00:00,132.65,132.75,132.35,132.75,35561.0,113.6454,113.731,113.3884,113.731,35561.0
2020-01-23 12:05:00,132.75,132.84,132.72,132.75,48605.0,113.731,113.8081,113.7053,113.731,48605.0
2020-01-23 12:10:00,132.75,133.02,132.75,133.0,43274.0,113.731,113.9624,113.731,113.9452,43274.0
2020-01-23 12:15:00,133.0,133.19,132.99,133.09,81430.0,113.9452,114.108,113.9367,114.0223,81430.0
2020-01-23 12:20:00,133.09,133.45,133.09,133.25,89189.0,114.0223,114.3308,114.0223,114.1594,89189.0
2020-01-23 12:25:00,133.26,133.29,132.91,133.0,72189.0,114.168,114.1937,113.8681,113.9452,72189.0
2020-01-23 12:30:00,132.97,133.03,132.73,132.86,111126.0,113.9195,113.9709,113.7139,113.8253,111126.0
2020-01-23 12:35:00,132.86,133.02,132.83,133.01,22074.0,113.8253,113.9624,113.7996,113.9538,22074.0
2020-01-23 12:40:00,133.0,133.0,132.54,132.54,38287.0,113.9452,113.9452,113.5511,113.5511,38287.0
2020-01-23 12:45:00,132.55,132.88,132.55,132.83,41434.0,113.5597,113.8424,113.5597,113.7996,41434.0
2020-01-23 12:50:00,132.83,132.96,132.82,132.94,23634.0,113.7996,113.911,113.791,113.8938,23634.0
2020-01-23 12:55:00,132.93,132.93,132.53,132.63,24038.0,113.8853,113.8853,113.5426,113.6282,24038.0
2020-01-23 13:00:00,132.63,132.78,132.53,132.78,24538.0,113.6282,113.7567,113.5426,113.7567,24538.0
2020-01-23 13:05:00,132.79,132.8,132.69,132.8,29375.0,113.7653,113.7739,113.6796,113.7739,29375.0
2020-01-23 13:10:00,132.81,133.06,132.81,132.95,36089.0,113.7824,113.9966,113.7824,113.9024,36089.0
2020-01-23 13:15:00,132.94,133.19,132.89,133.19,23397.0,113.8938,114.108,113.851,114.108,23397.0
2020-01-23 13:20:00,133.19,133.49,133.13,133.48,33527.0,114.108,114.365,114.0566,114.3565,33527.0
2020-01-23 13:25:00,133.49,133.49,133.06,133.08,61517.0,114.365,114.365,113.9966,114.0138,61517.0
2020-01-23 13:30:00,133.07,133.13,132.99,133.1,33465.0,114.0052,114.0566,113.9367,114.0309,33465.0
2020-01-23 13:35:00,133.09,133.21,132.98,133.11,40897.0,114.0223,114.1251,113.9281,114.0395,40897.0
2020-01-23 13:40:00,133.11,133.36,133.11,133.32,35455.0,114.0395,114.2536,114.0395,114.2194,35455.0
2020-01-23 13:45:00,133.32,133.53,133.31,133.46,54856.0,114.2194,114.3993,114.2108,114.3393,54856.0
2020-01-23 13:50:00,133.44,133.56,133.42,133.56,46234.0,114.3222,114.425,114.3051,114.425,46234.0
2020-01-23 13:55:00,133.54,133.68,133.51,133.62,41364.0,114.4079,114.5278,114.3822,114.4764,41364.0
2020-01-23 14:00:00,133.64,133.65,133.37,133.48,56084.0,114.4935,114.5021,114.2622,114.3565,56084.0
2020-01-23 14:05:00,133.5,133.7,133.41,133.69,30454.0,114.3736,114.5449,114.2965,114.5364,30454.0
2020-01-23 14:10:00,133.7,133.78,133.48,133.59,26612.0,114.5449,114.6135,114.3565,114.4507,26612.0
2020-01-23 14:15:00,133.6,133.82,133.59,133.75,24510.0,114.4593,114.6477,114.4507,114.5878,24510.0
2020-01-23 14:20:00,133.77,133.78,133.66,133.74,36577.0,114.6049,114.6135,114.5107,114.5792,36577.0
2020-01-23 14:25:00,133.75,133.83,133.67,133.83,34843.0,114.5878,114.6563,114.5192,114.6563,34843.0
2020-01-23 14:30:00,133.82,133.91,133.78,133.78,58660.0,114.6477,114.7249,114.6135,114.6135,58660.0
2020-01-23 14:35:00,133.8,133.96,133.74,133.77,99221.0,114.6306,114.7677,114.5792,114.6049,99221.0
2020-01-23 14:40:00,133.75,133.77,133.41,133.43,43024.0,114.5878,114.6049,114.2965,114.3136,43024.0
2020-01-23 14:45:00,133.41,133.49,133.19,133.26,43063.0,114.2965,114.365,114.108,114.168,43063.0
2020-01-23 14:50:00,133.25,133.65,133.22,133.53,43618.0,114.1594,114.5021,114.1337,114.3993,43618.0
2020-01-23 14:55:00,133.53,133.73,133.47,133.73,34592.0,114.3993,114.5706,114.3479,114.5706,34592.0
2020-01-23 15:00:00,133.71,133.9,133.71,133.77,61813.0,114.5535,114.7163,114.5535,114.6049,61813.0
2020-01-23 15:05:00,133.77,134.05,133.74,133.85,72499.0,114.6049,114.8448,114.5792,114.6734,72499.0
2020-01-23 15:10:00,133.86,134.06,133.84,134.02,53760.0,114.682,114.8534,114.6649,114.8191,53760.0
2020-01-23 15:15:00,134.01,134.07,133.95,134.02,43647.0,114.8105,114.8619,114.7591,114.8191,43647.0
2020-01-23 15:20:00,134.02,134.02,133.92,134.01,43131.0,114.8191,114.8191,114.7334,114.8105,43131.0
2020-01-23 15:25:00,134.02,134.03,133.44,133.65,111969.0,114.8191,114.8277,114.3222,114.5021,111969.0
2020-01-23 15:30:00,133.68,133.99,133.61,133.98,88677.0,114.5278,114.7934,114.4678,114.7848,88677.0
2020-01-23 15:35:00,133.99,134.01,133.78,134.0,82277.0,114.7934,114.8105,114.6135,114.802,82277.0
2020-01-23 15:40:00,134.01,134.05,133.86,133.99,80461.0,114.8105,114.8448,114.682,114.7934,80461.0
2020-01-23 15:45:00,133.99,134.05,133.86,133.99,98871.0,114.7934,114.8448,114.682,114.7934,98871.0
2020-01-23 15:50:00,133.99,134.3,133.74,134.28,205958.0,114.7934,115.059,114.5792,115.0418,205958.0
2020-01-23 15:55:00,134.28,134.41,134.14,134.21,397922.0,115.0418,115.1532,114.9219,114.9819,397922.0
2020-01-24 09:30:00,134.79,135.44,134.31,134.31,130731.0,115.4788,116.0356,115.0675,115.0675,130731.0
2020-01-24 09:35:00,134.34,134.6,133.76,133.91,124690.0,115.0932,115.316,114.5963,114.7249,124690.0
2020-01-24 09:40:00,133.85,133.9,133.04,133.04,66549.0,114.6734,114.7163,113.9795,113.9795,66549.0
2020-01-24 09:45:00,133.06,133.16,132.62,132.64,54996.0,113.9966,114.0823,113.6197,113.6368,54996.0
2020-01-24 09:50:00,132.59,132.67,132.07,132.18,83506.0,113.594,113.6625,113.1485,113.2427,83506.0
2020-01-24 09:55:00,132.18,132.45,131.96,132.11,68129.0,113.2427,113.474,113.0542,113.1827,68129.0
2020-01-24 10:00:00,132.1,132.23,131.71,132.05,62179.0,113.1742,113.2855,112.84,113.1313,62179.0
2020-01-24 10:05:00,132.05,132.41,131.86,131.89,52848.0,113.1313,113.4398,112.9686,112.9943,52848.0
2020-01-24 10:10:00,131.9,132.03,131.74,131.76,44635.0,113.0028,113.1142,112.8657,112.8829,44635.0
2020-01-24 10:15:00,131.76,131.94,131.47,131.49,53927.0,112.8829,113.0371,112.6344,112.6516,53927.0
2020-01-24 10:20:00,131.5,131.98,131.49,131.8,38524.0,112.6601,113.0714,112.6516,112.9171,38524.0
2020-01-24 10:25:00,131.78,131.78,131.27,131.27,39973.0,112.9,112.9,112.4631,112.4631,39973.0
2020-01-24 10:30:00,131.27,131.55,131.27,131.52,36368.0,112.4631,112.703,112.4631,112.6773,36368.0
2020-01-24 10:35:00,131.5,131.9,131.5,131.82,36984.0,112.6601,113.0028,112.6601,112.9343,36984.0
2020-01-24 10:40:00,131.8,132.0,131.73,131.75,26095.0,112.9171,113.0885,112.8572,112.8743,26095.0
2020-01-24 10:45:00,131.7,131.92,131.48,131.76,31238.0,112.8315,113.02,112.643,112.8829,31238.0
2020-01-24 10:50:00,131.75,132.01,131.74,131.91,41088.0,112.8743,113.0971,112.8657,113.0114,41088.0
2020-01-24 10:55:00,131.88,131.98,131.66,131.87,51533.0,112.9857,113.0714,112.7972,112.9771,51533.0
2020-01-24 11:00:00,131.86,131.99,131.64,131.97,48966.0,112.9686,113.0799,112.7801,113.0628,48966.0
2020-01-24 11:05:00,131.99,132.06,131.72,131.74,39745.0,113.0799,113.1399,112.8486,112.8657,39745.0
2020-01-24 11:10:00,131.72,131.84,131.64,131.65,22892.0,112.8486,112.9514,112.7801,112.7886,22892.0
2020-01-24 11:15:00,131.65,131.8,131.28,131.42,33295.0,112.7886,112.9171,112.4716,112.5916,33295.0
2020-01-24 11:20:00,131.39,131.49,131.0,131.11,44586.0,112.5659,112.6516,112.2318,112.326,44586.0
2020-01-24 11:25:00,131.11,131.25,130.79,130.95,91544.0,112.326,112.4459,112.0519,112.1889,91544.0
2020-01-24 11:30:00,130.96,131.21,130.9,131.17,35113.0,112.1975,112.4117,112.1461,112.3774,35113.0
2020-01-24 11:35:00,131.17,131.36,131.1,131.1,27536.0,112.3774,112.5402,112.3174,112.3174,27536.0
2020-01-24 11:40:00,131.11,131.24,131.03,131.03,22009.0,112.326,112.4374,112.2575,112.2575,22009.0
2020-01-24 11:45:00,131.02,131.22,130.94,131.19,38184.0,112.2489,112.4202,112.1804,112.3945,38184.0
2020-01-24 11:50:00,131.18,131.24,130.92,131.03,31514.0,112.386,112.4374,112.1632,112.2575,31514.0
2020-01-24 11:55:00,131.01,131.17,130.88,130.99,27550.0,112.2403,112.3774,112.129,112.2232,27550.0
2020-01-24 12:00:00,130.97,131.0,130.67,130.74,68283.0,112.2061,112.2318,111.949,112.009,68283.0
2020-01-24 12:05:00,130.74,130.74,130.36,130.41,29493.0,112.009,112.009,111.6835,111.7263,29493.0
2020-01-24 12:10:00,130.38,130.56,130.31,130.35,31648.0,111.7006,111.8548,111.6406,111.6749,31648.0
2020-01-24 12:15:00,130.36,130.52,130.1,130.15,25256.0,111.6835,111.8205,111.4607,111.5035,25256.0
2020-01-24 12:20:00,130.17,130.44,130.15,130.42,25497.0,111.5207,111.752,111.5035,111.7349,25497.0
2020-01-24 12:25:00,130.42,130.48,130.12,130.28,31132.0,111.7349,111.7863,111.4778,111.6149,31132.0
2020-01-24 12:30:00,130.33,130.7,130.27,130.69,32827.0,111.6578,111.9747,111.6064,111.9662,32827.0
2020-01-24 12:35:00,130.7,130.94,130.68,130.93,28480.0,111.9747,112.1804,111.9576,112.1718,28480.0
2020-01-24 12:40:00,130.93,131.12,130.87,130.87,28259.0,112.1718,112.3346,112.1204,112.1204,28259.0
2020-01-24 12:45:00,130.86,131.03,130.75,131.03,17973.0,112.1118,112.2575,112.0176,112.2575,17973.0
2020-01-24 12:50:00,131.03,131.04,130.81,130.87,16775.0,112.2575,112.266,112.069,112.1204,16775.0
2020-01-24 12:55:00,130.89,130.91,130.71,130.91,16141.0,112.1375,112.1547,111.9833,112.1547,16141.0
2020-01-24 13:00:00,130.91,130.91,130.66,130.69,18825.0,112.1547,112.1547,111.9405,111.9662,18825.0
2020-01-24 13:05:00,130.68,130.9,130.64,130.86,26396.0,111.9576,112.1461,111.9233,112.1118,26396.0
2020-01-24 13:10:00,130.85,130.86,130.59,130.59,32550.0,112.1033,112.1118,111.8805,111.8805,32550.0
2020-01-24 13:15:00,130.57,130.7,130.54,130.54,21919.0,111.8634,111.9747,111.8377,111.8377,21919.0
2020-01-24 13:20:00,130.53,130.7,130.43,130.7,20177.0,111.8291,111.9747,111.7434,111.9747,20177.0
2020-01-24 13:25:00,130.69,130.71,130.38,130.38,21970.0,111.9662,111.9833,111.7006,111.7006,21970.0
2020-01-24 13:30:00,130.39,130.43,130.29,130.35,21718.0,111.7092,111.7434,111.6235,111.6749,21718.0
2020-01-24 13:35:00,130.37,130.46,130.23,130.41,40099.0,111.692,111.7691,111.5721,111.7263,40099.0
2020-01-24 13:40:00,130.41,130.41,130.16,130.28,17103.0,111.7263,111.7263,111.5121,111.6149,17103.0
2020-01-24 13:45:00,130.29,130.38,130.06,130.1,16858.0,111.6235,111.7006,111.4264,111.4607,16858.0
2020-01-24 13:50:00,130.12,130.24,130.05,130.24,24139.0,111.4778,111.5806,111.4179,111.5806,24139.0
2020-01-24 13:55:00,130.23,130.33,130.11,130.33,28852.0,111.5721,111.6578,111.4693,111.6578,28852.0
2020-01-24 14:00:00,130.3,130.36,130.08,130.08,26060.0,111.6321,111.6835,111.4436,111.4436,26060.0
2020-01-24 14:05:00,130.09,130.27,130.09,130.22,20485.0,111.4521,111.6064,111.4521,111.5635,20485.0
2020-01-24 14:10:00,130.19,130.23,130.0,130.04,30662.0,111.5378,111.5721,111.375,111.4093,30662.0
2020-01-24 14:15:00,130.03,130.1,129.95,130.02,35878.0,111.4007,111.4607,111.3322,111.3922,35878.0
2020-01-24 14:20:00,130.02,130.03,129.75,129.89,25643.0,111.3922,111.4007,111.1609,111.2808,25643.0
2020-01-24 14:25:00,129.89,130.09,129.85,129.94,31897.0,111.2808,111.4521,111.2465,111.3236,31897.0
2020-01-24 14:30:00,129.95,130.15,129.95,129.97,36978.0,111.3322,111.5035,111.3322,111.3493,36978.0
2020-01-24 14:35:00,129.96,130.07,129.84,130.07,33433.0,111.3408,111.435,111.238,111.435,33433.0
2020-01-24 14:40:00,130.08,130.09,129.82,129.83,24661.0,111.4436,111.4521,111.2208,111.2294,24661.0
2020-01-24 14:45:00,129.85,130.11,129.78,130.11,23972.0,111.2465,111.4693,111.1866,111.4693,23972.0
2020-01-24 14:50:00,130.09,130.2,130.04,130.2,31808.0,111.4521,111.5464,111.4093,111.5464,31808.0
2020-01-24 14:55:00,130.2,130.54,130.2,130.52,25829.0,111.5464,111.8377,111.5464,111.8205,25829.0
2020-01-24 15:00:00,130.54,130.73,130.46,130.64,37296.0,111.8377,112.0004,111.7691,111.9233,37296.0
2020-01-24 15:05:00,130.63,130.73,130.48,130.63,38203.0,111.9148,112.0004,111.7863,111.9148,38203.0
2020-01-24 15:10:00,130.64,130.73,130.49,130.7,35451.0,111.9233,112.0004,111.7948,111.9747,35451.0
2020-01-24 15:15:00,130.71,130.81,130.68,130.75,27090.0,111.9833,112.069,111.9576,112.0176,27090.0
2020-01-24 15:20:00,130.72,130.82,130.62,130.62,26335.0,111.9919,112.0776,111.9062,111.9062,26335.0
2020-01-24 15:25:00,130.61,130.73,130.56,130.73,34056.0,111.8976,112.0004,111.8548,112.0004,34056.0
2020-01-24 15:30:00,130.75,130.87,130.59,130.7,99633.0,112.0176,112.1204,111.8805,111.9747,99633.0
2020-01-24 15:35:00,130.7,130.77,130.31,130.31,53271.0,111.9747,112.0347,111.6406,111.6406,53271.0
2020-01-24 15:40:00,130.31,130.37,130.09,130.27,82970.0,111.6406,111.692,111.4521,111.6064,82970.0
2020-01-24 15:45:00,130.28,130.59,130.26,130.58,70596.0,111.6149,111.8805,111.5978,111.8719,70596.0
2020-01-24 15:50:00,130.57,130.8,130.48,130.76,134509.0,111.8634,112.0604,111.7863,112.0261,134509.0
2020-01-24 15:55:00,130.75,130.78,130.48,130.5,228942.0,112.0176,112.0433,111.7863,111.8034,228942.0
2020-01-27 09:30:00,129.01,129.25,128.11,128.29,346359.0,110.5269,110.7325,109.7558,109.91,346359.0
2020-01-27 09:35:00,128.27,128.46,128.1,128.2,294037.0,109.8929,110.0557,109.7472,109.8329,294037.0
2020-01-27 09:40:00,128.13,128.51,128.09,128.51,88040.0,109.7729,110.0985,109.7387,110.0985,88040.0
2020-01-27 09:45:00,128.43,128.52,128.21,128.34,48005.0,110.03,110.1071,109.8415,109.9529,48005.0
2020-01-27 09:50:00,128.36,128.52,128.1,128.31,100884.0,109.97,110.1071,109.7472,109.9272,100884.0
2020-01-27 09:55:00,128.34,128.48,128.09,128.47,68343.0,109.9529,110.0728,109.7387,110.0642,68343.0
2020-01-27 10:00:00,128.44,128.47,128.14,128.24,90477.0,110.0385,110.0642,109.7815,109.8672,90477.0
2020-01-27 10:05:00,128.23,128.51,128.18,128.51,34121.0,109.8586,110.0985,109.8158,110.0985,34121.0
2020-01-27 10:10:00,128.52,128.52,128.04,128.37,42856.0,110.1071,110.1071,109.6958,109.9786,42856.0
2020-01-27 10:15:00,128.34,128.38,128.11,128.26,51761.0,109.9529,109.9871,109.7558,109.8843,51761.0
2020-01-27 10:20:00,128.25,128.43,128.13,128.38,45613.0,109.8758,110.03,109.7729,109.9871,45613.0
2020-01-27 10:25:00,128.39,128.61,128.25,128.47,36515.0,109.9957,110.1842,109.8758,110.0642,36515.0
2020-01-27 10:30:00,128.48,128.53,128.22,128.28,30574.0,110.0728,110.1156,109.8501,109.9015,30574.0
2020-01-27 10:35:00,128.3,128.4,128.18,128.28,28692.0,109.9186,110.0043,109.8158,109.9015,28692.0
2020-01-27 10:40:00,128.2,128.24,128.07,128.15,72647.0,109.8329,109.8672,109.7215,109.7901,72647.0
2020-01-27 10:45:00,128.14,128.23,128.1,128.22,86694.0,109.7815,109.8586,109.7472,109.8501,86694.0
2020-01-27 10:50:00,128.24,128.24,127.92,127.95,109561.0,109.8672,109.8672,109.593,109.6187,109561.0
2020-01-27 10:55:00,127.97,128.21,127.92,128.15,33509.0,109.6359,109.8415,109.593,109.7901,33509.0
2020-01-27 11:00:00,128.15,128.4,128.09,128.38,44496.0,109.7901,110.0043,109.7387,109.9871,44496.0
2020-01-27 11:05:00,128.4,128.46,128.2,128.37,29434.0,110.0043,110.0557,109.8329,109.9786,29434.0
2020-01-27 11:10:00,128.36,128.39,128.14,128.15,22588.0,109.97,109.9957,109.7815,109.7901,22588.0
2020-01-27 11:15:00,128.14,128.15,127.92,127.95,114153.0,109.7815,109.7901,109.593,109.6187,114153.0
2020-01-27 11:20:00,127.93,128.1,127.84,127.98,64628.0,109.6016,109.7472,109.5245,109.6444,64628.0
2020-01-27 11:25:00,127.98,128.02,127.75,127.92,24706.0,109.6444,109.6787,109.4474,109.593,24706.0
2020-01-27 11:30:00,127.93,128.03,127.78,127.83,28363.0,109.6016,109.6873,109.4731,109.5159,28363.0
2020-01-27 11:35:00,127.84,128.14,127.84,127.99,29580.0,109.5245,109.7815,109.5245,109.653,29580.0
2020-01-27 11:40:00,127.99,128.02,127.77,127.99,19541.0,109.653,109.6787,109.4645,109.653,19541.0
2020-01-27 11:45:00,128.0,128.07,127.9,127.95,16472.0,109.6616,109.7215,109.5759,109.6187,16472.0
2020-01-27 11:50:00,127.96,128.14,127.89,128.04,29748.0,109.6273,109.7815,109.5673,109.6958,29748.0
2020-01-27 11:55:00,128.02,128.07,127.76,127.77,23339.0,109.6787,109.7215,109.456,109.4645,23339.0
2020-01-27 12:00:00,127.75,127.77,127.51,127.56,20463.0,109.4474,109.4645,109.2418,109.2846,20463.0
2020-01-27 12:05:00,127.57,127.81,127.56,127.81,19761.0,109.2932,109.4988,109.2846,109.4988,19761.0
2020-01-27 12:10:00,127.82,127.87,127.7,127.76,21164.0,109.5074,109.5502,109.4046,109.456,21164.0
2020-01-27 12:15:00,127.75,127.92,127.75,127.89,33601.0,109.4474,109.593,109.4474,109.5673,33601.0
2020-01-27 12:20:00,127.89,128.28,127.88,128.27,63653.0,109.5673,109.9015,109.5588,109.8929,63653.0
2020-01-27 12:25:00,128.25,128.26,127.91,128.05,24888.0,109.8758,109.8843,109.5845,109.7044,24888.0
2020-01-27 12:30:00,128.05,128.12,127.99,127.99,16321.0,109.7044,109.7644,109.653,109.653,16321.0
2020-01-27 12:35:00,128.02,128.07,127.79,127.9,22053.0,109.6787,109.7215,109.4817,109.5759,22053.0
2020-01-27 12:40:00,127.88,127.92,127.81,127.86,13903.0,109.5588,109.593,109.4988,109.5416,13903.0
2020-01-27 12:45:00,127.86,127.9,127.76,127.83,19692.0,109.5416,109.5759,109.456,109.5159,19692.0
2020-01-27 12:50:00,127.82,127.93,127.79,127.89,33691.0,109.5074,109.6016,109.4817,109.5673,33691.0
2020-01-27 12:55:00,127.87,127.91,127.67,127.71,21820.0,109.5502,109.5845,109.3788,109.4131,21820.0
2020-01-27 13:00:00,127.69,127.82,127.68,127.73,27341.0,109.396,109.5074,109.3874,109.4303,27341.0
2020-01-27 13:05:00,127.72,127.72,127.5,127.51,16732.0,109.4217,109.4217,109.2332,109.2418,16732.0
2020-01-27 13:10:00,127.52,127.59,127.49,127.57,22753.0,109.2503,109.3103,109.2246,109.2932,22753.0
2020-01-27 13:15:00,127.54,127.64,127.54,127.6,23476.0,109.2675,109.3531,109.2675,109.3189,23476.0
2020-01-27 13:20:00,127.61,127.69,127.55,127.58,16710.0,109.3274,109.396,109.276,109.3017,16710.0
2020-01-27 13:25:00,127.56,127.75,127.51,127.68,23929.0,109.2846,109.4474,109.2418,109.3874,23929.0
2020-01-27 13:30:00,127.69,127.83,127.66,127.69,20279.0,109.396,109.5159,109.3703,109.396,20279.0
2020-01-27 13:35:00,127.68,127.75,127.61,127.66,25181.0,109.3874,109.4474,109.3274,109.3703,25181.0
2020-01-27 13:40:00,127.65,127.68,127.51,127.51,26094.0,109.3617,109.3874,109.2418,109.2418,26094.0
2020-01-27 13:45:00,127.52,127.53,127.39,127.42,31044.0,109.2503,109.2589,109.139,109.1647,31044.0
2020-01-27 13:50:00,127.44,127.47,127.31,127.35,23526.0,109.1818,109.2075,109.0704,109.1047,23526.0
2020-01-27 13:55:00,127.35,127.49,127.34,127.48,27150.0,109.1047,109.2246,109.0961,109.2161,27150.0
2020-01-27 14:00:00,127.5,127.56,127.41,127.54,61035.0,109.2332,109.2846,109.1561,109.2675,61035.0
2020-01-27 14:05:00,127.55,127.6,127.5,127.58,15187.0,109.276,109.3189,109.2332,109.3017,15187.0
2020-01-27 14:10:00,127.58,127.76,127.58,127.68,22733.0,109.3017,109.456,109.3017,109.3874,22733.0
2020-01-27 14:15:00,127.69,127.76,127.65,127.72,16737.0,109.396,109.456,109.3617,109.4217,16737.0
2020-01-27 14:20:00,127.71,127.74,127.61,127.69,33801.0,109.4131,109.4388,109.3274,109.396,33801.0
2020-01-27 14:25:00,127.69,127.83,127.68,127.81,23893.0,109.396,109.5159,109.3874,109.4988,23893.0
2020-01-27 14:30:00,127.81,127.89,127.76,127.81,18802.0,109.4988,109.5673,109.456,109.4988,18802.0
2020-01-27 14:35:00,127.81,127.89,127.67,127.73,39117.0,109.4988,109.5673,109.3788,109.4303,39117.0
2020-01-27 14:40:00,127.73,127.77,127.55,127.59,29610.0,109.4303,109.4645,109.276,109.3103,29610.0
2020-01-27 14:45:00,127.59,127.59,127.35,127.37,36923.0,109.3103,109.3103,109.1047,109.1218,36923.0
2020-01-27 14:50:00,127.34,127.42,127.15,127.25,28427.0,109.0961,109.1647,108.9333,109.019,28427.0
2020-01-27 14:55:00,127.24,127.37,127.14,127.23,23468.0,109.0105,109.1218,108.9248,109.0019,23468.0
2020-01-27 15:00:00,127.22,127.46,127.2,127.35,33599.0,108.9933,109.1989,108.9762,109.1047,33599.0
2020-01-27 15:05:00,127.33,127.35,127.12,127.14,22139.0,109.0876,109.1047,108.9076,108.9248,22139.0
2020-01-27 15:10:00,127.1,127.13,126.91,127.03,34748.0,108.8905,108.9162,108.7277,108.8305,34748.0
2020-01-27 15:15:00,127.05,127.25,127.04,127.23,29480.0,108.8477,109.019,108.8391,109.0019,29480.0
2020-01-27 15:20:00,127.21,127.25,127.07,127.08,22969.0,108.9848,109.019,108.8648,108.8734,22969.0
2020-01-27 15:25:00,127.1,127.15,126.96,126.99,38140.0,108.8905,108.9333,108.7706,108.7963,38140.0
2020-01-27 15:30:00,126.99,126.99,126.77,126.77,59582.0,108.7963,108.7963,108.6078,108.6078,59582.0
2020-01-27 15:35:00,126.76,126.84,126.72,126.8,58960.0,108.5992,108.6678,108.565,108.6335,58960.0
2020-01-27 15:40:00,126.82,126.86,126.67,126.75,54735.0,108.6506,108.6849,108.5221,108.5907,54735.0
2020-01-27 15:45:00,126.75,126.89,126.47,126.5,95054.0,108.5907,108.7106,108.3508,108.3765,95054.0
2020-01-27 15:50:00,126.48,126.55,126.36,126.36,114015.0,108.3593,108.4193,108.2565,108.2565,114015.0
2020-01-27 15:55:00,126.35,126.45,126.24,126.31,290887.0,108.248,108.3336,108.1537,108.2137,290887.0
2020-01-28 09:30:00,127.29,127.91,127.15,127.51,96304.0,109.0533,109.5845,108.9333,109.2418,96304.0
2020-01-28 09:35:00,127.55,127.63,127.29,127.31,35677.0,109.276,109.3446,109.0533,109.0704,35677.0
2020-01-28 09:40:00,127.32,127.32,126.87,127.14,70631.0,109.079,109.079,108.6935,108.9248,70631.0
2020-01-28 09:45:00,127.16,127.17,126.76,126.92,42889.0,108.9419,108.9505,108.5992,108.7363,42889.0
2020-01-28 09:50:00,126.89,127.28,126.88,127.2,32539.0,108.7106,109.0447,108.702,108.9762,32539.0
2020-01-28 09:55:00,127.16,127.57,127.1,127.43,39133.0,108.9419,109.2932,108.8905,109.1732,39133.0
2020-01-28 10:00:00,127.49,127.56,127.34,127.55,41513.0,109.2246,109.2846,109.0961,109.276,41513.0
2020-01-28 10:05:00,127.58,127.97,127.56,127.92,49385.0,109.3017,109.6359,109.2846,109.593,49385.0
2020-01-28 10:10:00,127.93,127.94,127.73,127.86,65049.0,109.6016,109.6102,109.4303,109.5416,65049.0
2020-01-28 10:15:00,127.84,127.87,127.71,127.78,31851.0,109.5245,109.5502,109.4131,109.4731,31851.0
2020-01-28 10:20:00,127.79,128.1,127.72,128.09,77710.0,109.4817,109.7472,109.4217,109.7387,77710.0
2020-01-28 10:25:00,128.11,128.16,128.0,128.01,23483.0,109.7558,109.7986,109.6616,109.6701,23483.0
2020-01-28 10:30:00,128.01,128.16,127.94,128.1,30910.0,109.6701,109.7986,109.6102,109.7472,30910.0
2020-01-28 10:35:00,128.09,128.14,128.0,128.12,29110.0,109.7387,109.7815,109.6616,109.7644,29110.0
2020-01-28 10:40:00,128.11,128.31,128.11,128.19,25476.0,109.7558,109.9272,109.7558,109.8243,25476.0
2020-01-28 10:45:00,128.19,128.31,128.12,128.17,22132.0,109.8243,109.9272,109.7644,109.8072,22132.0
2020-01-28 10:50:00,128.19,128.3,128.1,128.15,39366.0,109.8243,109.9186,109.7472,109.7901,39366.0
2020-01-28 10:55:00,128.15,128.19,128.03,128.08,14960.0,109.7901,109.8243,109.6873,109.7301,14960.0
2020-01-28 11:00:00,128.09,128.12,127.78,127.8,87125.0,109.7387,109.7644,109.4731,109.4902,87125.0
2020-01-28 11:05:00,127.81,127.81,127.52,127.52,45615.0,109.4988,109.4988,109.2503,109.2503,45615.0
2020-01-28 11:10:00,127.53,127.62,127.52,127.61,24956.0,109.2589,109.336,109.2503,109.3274,24956.0
2020-01-28 11:15:00,127.6,127.73,127.52,127.67,32150.0,109.3189,109.4303,109.2503,109.3788,32150.0
2020-01-28 11:20:00,127.66,127.79,127.51,127.63,36030.0,109.3703,109.4817,109.2418,109.3446,36030.0
2020-01-28 11:25:00,127.6,127.7,127.53,127.64,25457.0,109.3189,109.4046,109.2589,109.3531,25457.0
2020-01-28 11:30:00,127.65,127.82,127.61,127.75,33257.0,109.3617,109.5074,109.3274,109.4474,33257.0
2020-01-28 11:35:00,127.77,127.79,127.66,127.66,18511.0,109.4645,109.4817,109.3703,109.3703,18511.0
2020-01-28 11:40:00,127.66,127.8,127.66,127.78,19037.0,109.3703,109.4902,109.3703,109.4731,19037.0
2020-01-28 11:45:00,127.8,127.8,127.66,127.73,31128.0,109.4902,109.4902,109.3703,109.4303,31128.0
2020-01-28 11:50:00,127.73,127.81,127.69,127.69,25342.0,109.4303,109.4988,109.396,109.396,25342.0
2020-01-28 11:55:00,127.72,127.81,127.64,127.8,22663.0,109.4217,109.4988,109.3531,109.4902,22663.0
2020-01-28 12:00:00,127.8,127.8,127.7,127.78,19962.0,109.4902,109.4902,109.4046,109.4731,19962.0
2020-01-28 12:05:00,127.78,127.82,127.71,127.81,27400.0,109.4731,109.5074,109.4131,109.4988,27400.0
2020-01-28 12:10:00,127.8,128.13,127.8,128.07,25020.0,109.4902,109.7729,109.4902,109.7215,25020.0
2020-01-28 12:15:00,128.06,128.09,127.99,127.99,44152.0,109.713,109.7387,109.653,109.653,44152.0
2020-01-28 12:20:00,127.99,128.04,127.92,127.98,40689.0,109.653,109.6958,109.593,109.6444,40689.0
2020-01-28 12:25:00,127.99,128.0,127.83,127.83,24861.0,109.653,109.6616,109.5159,109.5159,24861.0
2020-01-28 12:30:00,127.84,128.0,127.82,127.97,27083.0,109.5245,109.6616,109.5074,109.6359,27083.0
2020-01-28 12:35:00,127.98,127.99,127.86,127.89,26446.0,109.6444,109.653,109.5416,109.5673,26446.0
2020-01-28 12:40:00,127.88,127.95,127.79,127.92,13366.0,109.5588,109.6187,109.4817,109.593,13366.0
2020-01-28 12:45:00,127.9,128.02,127.9,127.98,23482.0,109.5759,109.6787,109.5759,109.6444,23482.0
2020-01-28 12:50:00,127.99,128.01,127.87,127.96,16424.0,109.653,109.6701,109.5502,109.6273,16424.0
2020-01-28 12:55:00,127.99,128.0,127.89,127.89,12790.0,109.653,109.6616,109.5673,109.5673,12790.0
2020-01-28 13:00:00,127.91,127.94,127.84,127.85,16279.0,109.5845,109.6102,109.5245,109.5331,16279.0
2020-01-28 13:05:00,127.86,127.89,127.82,127.83,14424.0,109.5416,109.5673,109.5074,109.5159,14424.0
2020-01-28 13:10:00,127.84,127.96,127.82,127.93,11081.0,109.5245,109.6273,109.5074,109.6016,11081.0
2020-01-28 13:15:00,127.93,128.0,127.91,127.96,17097.0,109.6016,109.6616,109.5845,109.6273,17097.0
2020-01-28 13:20:00,127.98,128.01,127.95,127.98,25386.0,109.6444,109.6701,109.6187,109.6444,25386.0
2020-01-28 13:25:00,127.97,127.97,127.86,127.87,15167.0,109.6359,109.6359,109.5416,109.5502,15167.0
2020-01-28 13:30:00,127.89,127.94,127.81,127.83,21381.0,109.5673,109.6102,109.4988,109.5159,21381.0
2020-01-28 13:35:00,127.83,127.83,127.66,127.66,20159.0,109.5159,109.5159,109.3703,109.3703,20159.0
2020-01-28 13:40:00,127.68,127.76,127.66,127.75,12692.0,109.3874,109.456,109.3703,109.4474,12692.0
2020-01-28 13:45:00,127.75,127.78,127.72,127.77,23753.0,109.4474,109.4731,109.4217,109.4645,23753.0
2020-01-28 13:50:00,127.79,127.98,127.78,127.97,13579.0,109.4817,109.6444,109.4731,109.6359,13579.0
2020-01-28 13:55:00,127.98,128.03,127.9,127.98,16294.0,109.6444,109.6873,109.5759,109.6444,16294.0
2020-01-28 14:00:00,128.0,128.13,127.97,128.11,21102.0,109.6616,109.7729,109.6359,109.7558,21102.0
2020-01-28 14:05:00,128.12,128.19,128.09,128.11,15692.0,109.7644,109.8243,109.7387,109.7558,15692.0
2020-01-28 14:10:00,128.1,128.18,128.05,128.15,20155.0,109.7472,109.8158,109.7044,109.7901,20155.0
2020-01-28 14:15:00,128.18,128.19,127.99,128.15,27266.0,109.8158,109.8243,109.653,109.7901,27266.0
2020-01-28 14:20:00,128.16,128.23,128.14,128.16,14176.0,109.7986,109.8586,109.7815,109.7986,14176.0
2020-01-28 14:25:00,128.17,128.22,128.11,128.11,16652.0,109.8072,109.8501,109.7558,109.7558,16652.0
2020-01-28 14:30:00,128.1,128.12,128.06,128.1,18104.0,109.7472,109.7644,109.713,109.7472,18104.0
2020-01-28 14:35:00,128.1,128.27,128.1,128.19,24619.0,109.7472,109.8929,109.7472,109.8243,24619.0
2020-01-28 14:40:00,128.2,128.28,128.11,128.21,27571.0,109.8329,109.9015,109.7558,109.8415,27571.0
2020-01-28 14:45:00,128.23,128.24,128.16,128.17,17659.0,109.8586,109.8672,109.7986,109.8072,17659.0
2020-01-28 14:50:00,128.15,128.18,128.06,128.13,25726.0,109.7901,109.8158,109.713,109.7729,25726.0
2020-01-28 14:55:00,128.14,128.22,128.12,128.16,15749.0,109.7815,109.8501,109.7644,109.7986,15749.0
2020-01-28 15:00:00,128.18,128.21,128.03,128.04,28648.0,109.8158,109.8415,109.6873,109.6958,28648.0
2020-01-28 15:05:00,128.04,128.1,128.01,128.04,19991.0,109.6958,109.7472,109.6701,109.6958,19991.0
2020-01-28 15:10:00,128.04,128.08,127.98,128.04,28407.0,109.6958,109.7301,109.6444,109.6958,28407.0
2020-01-28 15:15:00,128.05,128.09,127.98,128.09,27052.0,109.7044,109.7387,109.6444,109.7387,27052.0
2020-01-28 15:20:00,128.1,128.19,128.05,128.19,29929.0,109.7472,109.8243,109.7044,109.8243,29929.0
2020-01-28 15:25:00,128.19,128.23,128.13,128.22,32610.0,109.8243,109.8586,109.7729,109.8501,32610.0
2020-01-28 15:30:00,128.22,128.31,128.18,128.24,42879.0,109.8501,109.9272,109.8158,109.8672,42879.0
2020-01-28 15:35:00,128.26,128.3,128.12,128.12,35432.0,109.8843,109.9186,109.7644,109.7644,35432.0
2020-01-28 15:40:00,128.12,128.18,128.1,128.17,31438.0,109.7644,109.8158,109.7472,109.8072,31438.0
2020-01-28 15:45:00,128.16,128.2,128.08,128.12,43723.0,109.7986,109.8329,109.7301,109.7644,43723.0
2020-01-28 15:50:00,128.11,128.16,127.93,128.04,120373.0,109.7558,109.7986,109.6016,109.6958,120373.0
2020-01-28 15:55:00,128.06,128.19,127.87,128.04,272194.0,109.713,109.8243,109.5502,109.6958,272194.0
2020-01-29 09:30:00,127.52,128.23,127.17,128.11,135205.0,109.2503,109.8586,108.9505,109.7558,135205.0
2020-01-29 09:35:00,128.09,128.09,127.74,127.93,47781.0,109.7387,109.7387,109.4388,109.6016,47781.0
2020-01-29 09:40:00,127.96,128.32,127.83,128.31,45622.0,109.6273,109.9357,109.5159,109.9272,45622.0
2020-01-29 09:45:00,128.32,128.51,128.21,128.21,51939.0,109.9357,110.0985,109.8415,109.8415,51939.0
2020-01-29 09:50:00,128.22,128.22,127.88,127.89,75956.0,109.8501,109.8501,109.5588,109.5673,75956.0
2020-01-29 09:55:00,127.9,127.91,127.36,127.44,43180.0,109.5759,109.5845,109.1133,109.1818,43180.0
2020-01-29 10:00:00,127.42,127.42,127.01,127.07,39108.0,109.1647,109.1647,108.8134,108.8648,39108.0
2020-01-29 10:05:00,127.08,127.18,126.87,126.99,52969.0,108.8734,108.9591,108.6935,108.7963,52969.0
2020-01-29 10:10:00,126.99,127.1,126.71,126.71,59472.0,108.7963,108.8905,108.5564,108.5564,59472.0
2020-01-29 10:15:00,126.72,126.88,126.57,126.59,54229.0,108.565,108.702,108.4364,108.4536,54229.0
2020-01-29 10:20:00,126.6,126.9,126.59,126.84,61696.0,108.4621,108.7192,108.4536,108.6678,61696.0
2020-01-29 10:25:00,126.86,126.95,126.78,126.78,34176.0,108.6849,108.762,108.6164,108.6164,34176.0
2020-01-29 10:30:00,126.8,126.8,126.67,126.67,93068.0,108.6335,108.6335,108.5221,108.5221,93068.0
2020-01-29 10:35:00,126.69,126.93,126.66,126.89,76723.0,108.5393,108.7449,108.5136,108.7106,76723.0
2020-01-29 10:40:00,126.9,126.99,126.81,126.96,37695.0,108.7192,108.7963,108.6421,108.7706,37695.0
2020-01-29 10:45:00,126.98,127.14,126.97,127.08,43385.0,108.7877,108.9248,108.7791,108.8734,43385.0
2020-01-29 10:50:00,127.08,127.08,126.9,127.02,31268.0,108.8734,108.8734,108.7192,108.822,31268.0
2020-01-29 10:55:00,127.04,127.04,126.86,126.87,30241.0,108.8391,108.8391,108.6849,108.6935,30241.0
2020-01-29 11:00:00,126.88,126.91,126.7,126.72,22121.0,108.702,108.7277,108.5478,108.565,22121.0
2020-01-29 11:05:00,126.73,126.74,126.61,126.61,39380.0,108.5735,108.5821,108.4707,108.4707,39380.0
2020-01-29 11:10:00,126.62,126.73,126.52,126.69,27246.0,108.4793,108.5735,108.3936,108.5393,27246.0
2020-01-29 11:15:00,126.7,126.74,126.58,126.58,35371.0,108.5478,108.5821,108.445,108.445,35371.0
2020-01-29 11:20:00,126.57,126.61,126.47,126.57,22422.0,108.4364,108.4707,108.3508,108.4364,22422.0
2020-01-29 11:25:00,126.59,126.59,126.49,126.53,28741.0,108.4536,108.4536,108.3679,108.4022,28741.0
2020-01-29 11:30:00,126.52,126.52,126.27,126.27,23209.0,108.3936,108.3936,108.1794,108.1794,23209.0
2020-01-29 11:35:00,126.26,126.32,126.2,126.23,21380.0,108.1709,108.2223,108.1195,108.1452,21380.0
2020-01-29 11:40:00,126.23,126.33,126.15,126.18,32092.0,108.1452,108.2308,108.0766,108.1023,32092.0
2020-01-29 11:45:00,126.17,126.37,126.17,126.3,35572.0,108.0938,108.2651,108.0938,108.2051,35572.0
2020-01-29 11:50:00,126.3,126.41,126.27,126.41,19814.0,108.2051,108.2994,108.1794,108.2994,19814.0
2020-01-29 11:55:00,126.41,126.45,126.29,126.36,23549.0,108.2994,108.3336,108.1966,108.2565,23549.0
2020-01-29 12:00:00,126.34,126.34,126.2,126.25,32492.0,108.2394,108.2394,108.1195,108.1623,32492.0
2020-01-29 12:05:00,126.29,126.34,126.25,126.33,24936.0,108.1966,108.2394,108.1623,108.2308,24936.0
2020-01-29 12:10:00,126.33,126.37,126.26,126.36,32380.0,108.2308,108.2651,108.1709,108.2565,32380.0
2020-01-29 12:15:00,126.36,126.47,126.35,126.4,22384.0,108.2565,108.3508,108.248,108.2908,22384.0
2020-01-29 12:20:00,126.4,126.47,126.37,126.43,21224.0,108.2908,108.3508,108.2651,108.3165,21224.0
2020-01-29 12:25:00,126.41,126.45,126.35,126.43,12918.0,108.2994,108.3336,108.248,108.3165,12918.0
2020-01-29 12:30:00,126.44,126.49,126.39,126.39,22466.0,108.3251,108.3679,108.2822,108.2822,22466.0
2020-01-29 12:35:00,126.38,126.47,126.33,126.46,22641.0,108.2737,108.3508,108.2308,108.3422,22641.0
2020-01-29 12:40:00,126.46,126.49,126.41,126.44,14210.0,108.3422,108.3679,108.2994,108.3251,14210.0
2020-01-29 12:45:00,126.45,126.61,126.44,126.48,23349.0,108.3336,108.4707,108.3251,108.3593,23349.0
2020-01-29 12:50:00,126.48,126.64,126.48,126.59,22497.0,108.3593,108.4964,108.3593,108.4536,22497.0
2020-01-29 12:55:00,126.59,126.61,126.51,126.57,11949.0,108.4536,108.4707,108.385,108.4364,11949.0
2020-01-29 13:00:00,126.58,126.58,126.48,126.51,16246.0,108.445,108.445,108.3593,108.385,16246.0
2020-01-29 13:05:00,126.5,126.52,126.4,126.45,16592.0,108.3765,108.3936,108.2908,108.3336,16592.0
2020-01-29 13:10:00,126.46,126.58,126.44,126.55,24778.0,108.3422,108.445,108.3251,108.4193,24778.0
2020-01-29 13:15:00,126.55,126.74,126.52,126.74,65938.0,108.4193,108.5821,108.3936,108.5821,65938.0
2020-01-29 13:20:00,126.73,126.82,126.71,126.72,15766.0,108.5735,108.6506,108.5564,108.565,15766.0
2020-01-29 13:25:00,126.72,126.79,126.71,126.77,17636.0,108.565,108.6249,108.5564,108.6078,17636.0
2020-01-29 13:30:00,126.76,126.81,126.7,126.8,19371.0,108.5992,108.6421,108.5478,108.6335,19371.0
2020-01-29 13:35:00,126.79,126.82,126.7,126.8,20574.0,108.6249,108.6506,108.5478,108.6335,20574.0
2020-01-29 13:40:00,126.79,126.79,126.65,126.68,24978.0,108.6249,108.6249,108.505,108.5307,24978.0
2020-01-29 13:45:00,126.68,126.68,126.48,126.55,40563.0,108.5307,108.5307,108.3593,108.4193,40563.0
2020-01-29 13:50:00,126.53,126.61,126.48,126.6,30209.0,108.4022,108.4707,108.3593,108.4621,30209.0
2020-01-29 13:55:00,126.59,126.74,126.58,126.74,17970.0,108.4536,108.5821,108.445,108.5821,17970.0
2020-01-29 14:00:00,126.75,126.84,126.57,126.77,38693.0,108.5907,108.6678,108.4364,108.6078,38693.0
2020-01-29 14:05:00,126.75,126.83,126.64,126.68,25229.0,108.5907,108.6592,108.4964,108.5307,25229.0
2020-01-29 14:10:00,126.68,126.7,126.63,126.66,20632.0,108.5307,108.5478,108.4878,108.5136,20632.0
2020-01-29 14:15:00,126.66,126.74,126.62,126.73,18496.0,108.5136,108.5821,108.4793,108.5735,18496.0
2020-01-29 14:20:00,126.74,126.82,126.71,126.71,23627.0,108.5821,108.6506,108.5564,108.5564,23627.0
2020-01-29 14:25:00,126.71,126.73,126.54,126.71,26761.0,108.5564,108.5735,108.4107,108.5564,26761.0
2020-01-29 14:30:00,126.72,126.8,126.64,126.75,21962.0,108.565,108.6335,108.4964,108.5907,21962.0
2020-01-29 14:35:00,126.75,126.8,126.65,126.78,21516.0,108.5907,108.6335,108.505,108.6164,21516.0
2020-01-29 14:40:00,126.79,126.81,126.65,126.71,26399.0,108.6249,108.6421,108.505,108.5564,26399.0
2020-01-29 14:45:00,126.7,126.76,126.59,126.73,18112.0,108.5478,108.5992,108.4536,108.5735,18112.0
2020-01-29 14:50:00,126.72,126.77,126.63,126.69,21675.0,108.565,108.6078,108.4878,108.5393,21675.0
2020-01-29 14:55:00,126.69,126.73,126.62,126.64,21943.0,108.5393,108.5735,108.4793,108.4964,21943.0
2020-01-29 15:00:00,126.65,126.67,126.37,126.46,33842.0,108.505,108.5221,108.2651,108.3422,33842.0
2020-01-29 15:05:00,126.46,126.55,126.35,126.4,22629.0,108.3422,108.4193,108.248,108.2908,22629.0
2020-01-29 15:10:00,126.41,126.46,126.18,126.19,37634.0,108.2994,108.3422,108.1023,108.1109,37634.0
2020-01-29 15:15:00,126.19,126.28,126.09,126.18,36785.0,108.1109,108.188,108.0252,108.1023,36785.0
2020-01-29 15:20:00,126.17,126.17,125.95,126.12,53911.0,108.0938,108.0938,107.9053,108.0509,53911.0
2020-01-29 15:25:00,126.12,126.19,126.1,126.15,87791.0,108.0509,108.1109,108.0338,108.0766,87791.0
2020-01-29 15:30:00,126.14,126.2,126.03,126.13,51904.0,108.0681,108.1195,107.9738,108.0595,51904.0
2020-01-29 15:35:00,126.12,126.17,125.95,125.98,49739.0,108.0509,108.0938,107.9053,107.931,49739.0
2020-01-29 15:40:00,125.97,125.97,125.7,125.8,73390.0,107.9224,107.9224,107.6911,107.7768,73390.0
2020-01-29 15:45:00,125.81,125.88,125.75,125.8,115924.0,107.7853,107.8453,107.7339,107.7768,115924.0
2020-01-29 15:50:00,125.8,125.84,125.63,125.66,122491.0,107.7768,107.811,107.6311,107.6568,122491.0
2020-01-29 15:55:00,125.65,125.75,125.44,125.47,223003.0,107.6483,107.7339,107.4683,107.494,223003.0
2020-01-30 09:30:00,123.13,123.71,122.22,123.62,171685.0,106.2524,106.7529,105.4671,106.6752,171685.0
2020-01-30 09:35:00,123.7,124.38,123.31,124.38,49896.0,106.7442,107.331,106.4077,107.331,49896.0
2020-01-30 09:40:00,124.38,124.38,123.95,124.3,58362.0,107.331,107.331,106.96,107.262,58362.0
2020-01-30 09:45:00,124.3,124.67,124.2,124.34,96496.0,107.262,107.5813,107.1757,107.2965,96496.0
2020-01-30 09:50:00,124.34,124.59,124.24,124.33,67043.0,107.2965,107.5122,107.2102,107.2879,67043.0
2020-01-30 09:55:00,124.34,124.43,123.79,123.83,59626.0,107.2965,107.3742,106.8219,106.8564,59626.0
2020-01-30 10:00:00,123.85,123.89,123.7,123.81,116134.0,106.8737,106.9082,106.7442,106.8391,116134.0
2020-01-30 10:05:00,123.79,124.46,123.78,124.32,50746.0,106.8219,107.4,106.8133,107.2792,50746.0
2020-01-30 10:10:00,124.35,124.36,124.1,124.16,28538.0,107.3051,107.3138,107.0894,107.1412,28538.0
2020-01-30 10:15:00,124.17,124.2,123.9,123.96,34482.0,107.1498,107.1757,106.9168,106.9686,34482.0
2020-01-30 10:20:00,123.96,124.04,123.88,123.9,14311.0,106.9686,107.0376,106.8996,106.9168,14311.0
2020-01-30 10:25:00,123.93,123.95,123.75,123.78,15256.0,106.9427,106.96,106.7874,106.8133,15256.0
2020-01-30 10:30:00,123.75,123.77,123.51,123.6,17802.0,106.7874,106.8046,106.5803,106.6579,17802.0
2020-01-30 10:35:00,123.58,123.58,123.35,123.38,20227.0,106.6407,106.6407,106.4422,106.4681,20227.0
2020-01-30 10:40:00,123.36,123.48,123.29,123.33,27883.0,106.4508,106.5544,106.3904,106.4249,27883.0
2020-01-30 10:45:00,123.33,123.33,123.14,123.22,60754.0,106.4249,106.4249,106.261,106.33,60754.0
2020-01-30 10:50:00,123.23,123.23,122.92,122.93,34119.0,106.3386,106.3386,106.0711,106.0798,34119.0
2020-01-30 10:55:00,122.93,123.07,122.8,122.94,36542.0,106.0798,106.2006,105.9676,106.0884,36542.0
2020-01-30 11:00:00,122.93,123.17,122.9,123.09,23758.0,106.0798,106.2869,106.0539,106.2178,23758.0
2020-01-30 11:05:00,123.08,123.19,123.03,123.06,31163.0,106.2092,106.3041,106.1661,106.1919,31163.0
2020-01-30 11:10:00,123.06,123.33,123.06,123.33,21846.0,106.1919,106.4249,106.1919,106.4249,21846.0
2020-01-30 11:15:00,123.33,123.38,123.21,123.38,31220.0,106.4249,106.4681,106.3214,106.4681,31220.0
2020-01-30 11:20:00,123.39,123.51,123.26,123.5,17274.0,106.4767,106.5803,106.3645,106.5716,17274.0
2020-01-30 11:25:00,123.5,123.62,123.44,123.57,29595.0,106.5716,106.6752,106.5199,106.632,29595.0
2020-01-30 11:30:00,123.57,123.78,123.48,123.74,35615.0,106.632,106.8133,106.5544,106.7787,35615.0
2020-01-30 11:35:00,123.73,124.08,123.69,123.99,62571.0,106.7701,107.0721,106.7356,106.9945,62571.0
2020-01-30 11:40:00,123.98,124.01,123.79,123.8,51920.0,106.9858,107.0117,106.8219,106.8305,51920.0
2020-01-30 11:45:00,123.8,123.89,123.72,123.78,20423.0,106.8305,106.9082,106.7615,106.8133,20423.0
2020-01-30 11:50:00,123.79,123.98,123.75,123.92,16161.0,106.8219,106.9858,106.7874,106.9341,16161.0
2020-01-30 11:55:00,123.89,123.91,123.76,123.77,41447.0,106.9082,106.9254,106.796,106.8046,41447.0
2020-01-30 12:00:00,123.78,123.92,123.74,123.9,24390.0,106.8133,106.9341,106.7787,106.9168,24390.0
2020-01-30 12:05:00,123.9,123.92,123.76,123.82,20961.0,106.9168,106.9341,106.796,106.8478,20961.0
2020-01-30 12:10:00,123.8,123.91,123.79,123.88,26081.0,106.8305,106.9254,106.8219,106.8996,26081.0
2020-01-30 12:15:00,123.89,123.89,123.76,123.78,34813.0,106.9082,106.9082,106.796,106.8133,34813.0
2020-01-30 12:20:00,123.78,123.82,123.64,123.64,22164.0,106.8133,106.8478,106.6924,106.6924,22164.0
2020-01-30 12:25:00,123.61,123.62,123.42,123.42,21549.0,106.6666,106.6752,106.5026,106.5026,21549.0
2020-01-30 12:30:00,123.43,123.59,123.43,123.55,39899.0,106.5112,106.6493,106.5112,106.6148,39899.0
2020-01-30 12:35:00,123.52,123.52,123.16,123.24,40584.0,106.5889,106.5889,106.2782,106.3473,40584.0
2020-01-30 12:40:00,123.26,123.33,123.11,123.14,56083.0,106.3645,106.4249,106.2351,106.261,56083.0
2020-01-30 12:45:00,123.15,123.16,123.06,123.07,20775.0,106.2696,106.2782,106.1919,106.2006,20775.0
2020-01-30 12:50:00,123.07,123.18,123.03,123.07,27208.0,106.2006,106.2955,106.1661,106.2006,27208.0
2020-01-30 12:55:00,123.06,123.19,123.06,123.08,15405.0,106.1919,106.3041,106.1919,106.2092,15405.0
2020-01-30 13:00:00,123.09,123.33,123.04,123.28,14556.0,106.2178,106.4249,106.1747,106.3818,14556.0
2020-01-30 13:05:00,123.27,123.27,123.11,123.14,24581.0,106.3732,106.3732,106.2351,106.261,24581.0
2020-01-30 13:10:00,123.14,123.27,123.07,123.19,19257.0,106.261,106.3732,106.2006,106.3041,19257.0
2020-01-30 13:15:00,123.2,123.27,123.04,123.05,22905.0,106.3128,106.3732,106.1747,106.1833,22905.0
2020-01-30 13:20:00,123.06,123.25,123.04,123.2,23039.0,106.1919,106.3559,106.1747,106.3128,23039.0
2020-01-30 13:25:00,123.18,123.31,123.17,123.28,22140.0,106.2955,106.4077,106.2869,106.3818,22140.0
2020-01-30 13:30:00,123.27,123.45,123.19,123.34,25195.0,106.3732,106.5285,106.3041,106.4336,25195.0
2020-01-30 13:35:00,123.34,123.34,123.23,123.27,31057.0,106.4336,106.4336,106.3386,106.3732,31057.0
2020-01-30 13:40:00,123.24,123.38,123.24,123.38,13068.0,106.3473,106.4681,106.3473,106.4681,13068.0
2020-01-30 13:45:00,123.38,123.52,123.33,123.44,17607.0,106.4681,106.5889,106.4249,106.5199,17607.0
2020-01-30 13:50:00,123.44,123.51,123.4,123.46,12498.0,106.5199,106.5803,106.4853,106.5371,12498.0
2020-01-30 13:55:00,123.45,123.5,123.32,123.4,22763.0,106.5285,106.5716,106.4163,106.4853,22763.0
2020-01-30 14:00:00,123.4,123.46,123.35,123.43,22781.0,106.4853,106.5371,106.4422,106.5112,22781.0
2020-01-30 14:05:00,123.44,123.61,123.41,123.61,36631.0,106.5199,106.6666,106.494,106.6666,36631.0
2020-01-30 14:10:00,123.6,123.79,123.59,123.77,13268.0,106.6579,106.8219,106.6493,106.8046,13268.0
2020-01-30 14:15:00,123.79,123.86,123.7,123.86,17544.0,106.8219,106.8823,106.7442,106.8823,17544.0
2020-01-30 14:20:00,123.86,123.87,123.7,123.72,21800.0,106.8823,106.8909,106.7442,106.7615,21800.0
2020-01-30 14:25:00,123.76,123.77,123.64,123.66,35948.0,106.796,106.8046,106.6924,106.7097,35948.0
2020-01-30 14:30:00,123.67,123.71,123.5,123.55,27493.0,106.7183,106.7529,106.5716,106.6148,27493.0
2020-01-30 14:35:00,123.55,123.58,123.46,123.55,19300.0,106.6148,106.6407,106.5371,106.6148,19300.0
2020-01-30 14:40:00,123.56,124.09,123.26,123.44,160319.0,106.6234,107.0808,106.3645,106.5199,160319.0
2020-01-30 14:45:00,123.41,123.86,123.26,123.61,37416.0,106.494,106.8823,106.3645,106.6666,37416.0
2020-01-30 14:50:00,123.64,123.72,123.35,123.42,40615.0,106.6924,106.7615,106.4422,106.5026,40615.0
2020-01-30 14:55:00,123.47,123.78,123.47,123.66,42492.0,106.5457,106.8133,106.5457,106.7097,42492.0
2020-01-30 15:00:00,123.7,123.9,123.63,123.85,36075.0,106.7442,106.9168,106.6838,106.8737,36075.0
2020-01-30 15:05:00,123.88,123.88,123.68,123.72,32178.0,106.8996,106.8996,106.727,106.7615,32178.0
2020-01-30 15:10:00,123.72,123.79,123.66,123.73,92173.0,106.7615,106.8219,106.7097,106.7701,92173.0
2020-01-30 15:15:00,123.74,124.0,123.67,123.95,45828.0,106.7787,107.0031,106.7183,106.96,45828.0
2020-01-30 15:20:00,123.96,124.23,123.93,124.18,48898.0,106.9686,107.2016,106.9427,107.1584,48898.0
2020-01-30 15:25:00,124.19,124.24,123.93,123.98,66129.0,107.1671,107.2102,106.9427,106.9858,66129.0
2020-01-30 15:30:00,123.96,124.07,123.84,124.0,68428.0,106.9686,107.0635,106.865,107.0031,68428.0
2020-01-30 15:35:00,124.0,124.04,123.91,124.03,38692.0,107.0031,107.0376,106.9254,107.029,38692.0
2020-01-30 15:40:00,124.02,124.21,123.99,124.14,80224.0,107.0204,107.1843,106.9945,107.1239,80224.0
2020-01-30 15:45:00,124.14,124.2,124.02,124.12,84284.0,107.1239,107.1757,107.0204,107.1067,84284.0
2020-01-30 15:50:00,124.14,124.28,124.09,124.25,108368.0,107.1239,107.2447,107.0808,107.2188,108368.0
2020-01-30 15:55:00,124.25,124.45,124.17,124.43,258532.0,107.2188,107.3914,107.1498,107.3742,258532.0
2020-01-31 09:30:00,123.35,123.64,122.8,122.92,149437.0,106.4422,106.6924,105.9676,106.0711,149437.0
2020-01-31 09:35:00,123.01,123.14,122.66,122.97,47750.0,106.1488,106.261,105.8468,106.1143,47750.0
2020-01-31 09:40:00,122.97,123.07,122.66,123.03,61925.0,106.1143,106.2006,105.8468,106.1661,61925.0
2020-01-31 09:45:00,122.97,122.97,122.64,122.65,39214.0,106.1143,106.1143,105.8295,105.8381,39214.0
2020-01-31 09:50:00,122.66,122.75,122.27,122.36,39950.0,105.8468,105.9244,105.5102,105.5879,39950.0
2020-01-31 09:55:00,122.36,122.86,122.36,122.83,30053.0,105.5879,106.0194,105.5879,105.9935,30053.0
2020-01-31 10:00:00,122.78,122.8,122.26,122.33,68594.0,105.9503,105.9676,105.5016,105.562,68594.0
2020-01-31 10:05:00,122.34,122.38,122.02,122.04,44660.0,105.5706,105.6052,105.2945,105.3118,44660.0
2020-01-31 10:10:00,122.07,122.28,121.77,121.83,48897.0,105.3377,105.5189,105.0788,105.1305,48897.0
2020-01-31 10:15:00,121.84,121.89,121.67,121.81,39062.0,105.1392,105.1823,104.9925,105.1133,39062.0
2020-01-31 10:20:00,121.79,121.99,121.76,121.88,32281.0,105.096,105.2686,105.0701,105.1737,32281.0
2020-01-31 10:25:00,121.85,121.89,121.42,121.45,52731.0,105.1478,105.1823,104.7767,104.8026,52731.0
2020-01-31 10:30:00,121.46,121.93,121.41,121.8,36255.0,104.8113,105.2168,104.7681,105.1047,36255.0
2020-01-31 10:35:00,121.77,121.93,121.64,121.76,31602.0,105.0788,105.2168,104.9666,105.0701,31602.0
2020-01-31 10:40:00,121.76,121.92,121.51,121.51,36672.0,105.0701,105.2082,104.8544,104.8544,36672.0
2020-01-31 10:45:00,121.55,121.56,121.35,121.35,36632.0,104.8889,104.8976,104.7163,104.7163,36632.0
2020-01-31 10:50:00,121.35,121.43,121.16,121.36,54413.0,104.7163,104.7854,104.5524,104.725,54413.0
2020-01-31 10:55:00,121.38,121.44,121.15,121.32,34998.0,104.7422,104.794,104.5438,104.6905,34998.0
2020-01-31 11:00:00,121.28,121.58,121.25,121.52,42385.0,104.6559,104.9148,104.63,104.863,42385.0
2020-01-31 11:05:00,121.52,121.52,121.2,121.2,42472.0,104.863,104.863,104.5869,104.5869,42472.0
2020-01-31 11:10:00,121.2,121.46,121.04,121.04,54273.0,104.5869,104.8113,104.4488,104.4488,54273.0
2020-01-31 11:15:00,121.01,121.14,120.7,121.05,72417.0,104.4229,104.5351,104.1554,104.4575,72417.0
2020-01-31 11:20:00,121.02,121.14,120.89,120.93,42773.0,104.4316,104.5351,104.3194,104.3539,42773.0
2020-01-31 11:25:00,120.89,121.1,120.81,120.82,45702.0,104.3194,104.5006,104.2504,104.259,45702.0
2020-01-31 11:30:00,120.84,121.11,120.83,121.04,39366.0,104.2762,104.5092,104.2676,104.4488,39366.0
2020-01-31 11:35:00,121.06,121.13,120.86,121.06,67632.0,104.4661,104.5265,104.2935,104.4661,67632.0
2020-01-31 11:40:00,121.06,121.32,121.06,121.32,51297.0,104.4661,104.6905,104.4661,104.6905,51297.0
2020-01-31 11:45:00,121.31,121.61,121.3,121.56,59077.0,104.6818,104.9407,104.6732,104.8976,59077.0
2020-01-31 11:50:00,121.57,121.68,121.4,121.66,52986.0,104.9062,105.0011,104.7595,104.9838,52986.0
2020-01-31 11:55:00,121.66,121.99,121.65,121.98,41595.0,104.9838,105.2686,104.9752,105.26,41595.0
2020-01-31 12:00:00,121.98,122.15,121.89,122.11,52841.0,105.26,105.4067,105.1823,105.3722,52841.0
2020-01-31 12:05:00,122.11,122.16,121.97,122.15,56513.0,105.3722,105.4153,105.2514,105.4067,56513.0
2020-01-31 12:10:00,122.14,122.21,121.78,121.79,51415.0,105.3981,105.4585,105.0874,105.096,51415.0
2020-01-31 12:15:00,121.81,121.87,121.69,121.76,22567.0,105.1133,105.1651,105.0097,105.0701,22567.0
2020-01-31 12:20:00,121.78,121.85,121.45,121.52,19350.0,105.0874,105.1478,104.8026,104.863,19350.0
2020-01-31 12:25:00,121.51,121.77,121.44,121.72,22501.0,104.8544,105.0788,104.794,105.0356,22501.0
2020-01-31 12:30:00,121.69,121.71,121.42,121.42,20610.0,105.0097,105.027,104.7767,104.7767,20610.0
2020-01-31 12:35:00,121.42,121.43,121.18,121.35,26010.0,104.7767,104.7854,104.5696,104.7163,26010.0
2020-01-31 12:40:00,121.34,121.64,121.22,121.63,26815.0,104.7077,104.9666,104.6042,104.958,26815.0
2020-01-31 12:45:00,121.62,121.62,121.22,121.23,19893.0,104.9493,104.9493,104.6042,104.6128,19893.0
2020-01-31 12:50:00,121.2,121.55,121.06,121.41,24866.0,104.5869,104.8889,104.4661,104.7681,24866.0
2020-01-31 12:55:00,121.43,121.5,121.26,121.33,14087.0,104.7854,104.8458,104.6387,104.6991,14087.0
2020-01-31 13:00:00,121.33,121.6,121.3,121.46,29233.0,104.6991,104.9321,104.6732,104.8113,29233.0
2020-01-31 13:05:00,121.46,121.55,121.31,121.35,63749.0,104.8113,104.8889,104.6818,104.7163,63749.0
2020-01-31 13:10:00,121.38,121.38,121.11,121.12,23506.0,104.7422,104.7422,104.5092,104.5179,23506.0
2020-01-31 13:15:00,121.12,121.27,121.06,121.19,32760.0,104.5179,104.6473,104.4661,104.5783,32760.0
2020-01-31 13:20:00,121.17,121.33,121.08,121.28,21337.0,104.561,104.6991,104.4834,104.6559,21337.0
2020-01-31 13:25:00,121.3,121.36,121.08,121.22,25697.0,104.6732,104.725,104.4834,104.6042,25697.0
2020-01-31 13:30:00,121.22,121.22,120.91,121.0,37458.0,104.6042,104.6042,104.3367,104.4143,37458.0
2020-01-31 13:35:00,121.0,121.04,120.78,120.86,43588.0,104.4143,104.4488,104.2245,104.2935,43588.0
2020-01-31 13:40:00,120.87,120.93,120.67,120.68,35422.0,104.3021,104.3539,104.1296,104.1382,35422.0
2020-01-31 13:45:00,120.67,120.85,120.64,120.82,33541.0,104.1296,104.2849,104.1037,104.259,33541.0
2020-01-31 13:50:00,120.81,120.9,120.67,120.87,28743.0,104.2504,104.328,104.1296,104.3021,28743.0
2020-01-31 13:55:00,120.88,121.19,120.88,121.1,25477.0,104.3108,104.5783,104.3108,104.5006,25477.0
2020-01-31 14:00:00,121.11,121.2,121.07,121.16,38671.0,104.5092,104.5869,104.4747,104.5524,38671.0
2020-01-31 14:05:00,121.16,121.19,121.03,121.08,37597.0,104.5524,104.5783,104.4402,104.4834,37597.0
2020-01-31 14:10:00,121.11,121.2,121.05,121.07,30294.0,104.5092,104.5869,104.4575,104.4747,30294.0
2020-01-31 14:15:00,121.07,121.15,120.98,121.06,23723.0,104.4747,104.5438,104.3971,104.4661,23723.0
2020-01-31 14:20:00,121.05,121.06,120.73,120.79,45492.0,104.4575,104.4661,104.1813,104.2331,45492.0
2020-01-31 14:25:00,120.8,120.85,120.69,120.77,19303.0,104.2417,104.2849,104.1468,104.2158,19303.0
2020-01-31 14:30:00,120.75,121.15,120.72,121.01,25681.0,104.1986,104.5438,104.1727,104.4229,25681.0
2020-01-31 14:35:00,121.02,121.04,120.84,120.88,29861.0,104.4316,104.4488,104.2762,104.3108,29861.0
2020-01-31 14:40:00,120.88,120.92,120.74,120.74,20967.0,104.3108,104.3453,104.19,104.19,20967.0
2020-01-31 14:45:00,120.72,120.82,120.64,120.66,41890.0,104.1727,104.259,104.1037,104.1209,41890.0
2020-01-31 14:50:00,120.67,120.79,120.63,120.67,30249.0,104.1296,104.2331,104.095,104.1296,30249.0
2020-01-31 14:55:00,120.65,120.85,120.63,120.64,42449.0,104.1123,104.2849,104.095,104.1037,42449.0
2020-01-31 15:00:00,120.64,120.79,120.53,120.55,31724.0,104.1037,104.2331,104.0087,104.026,31724.0
2020-01-31 15:05:00,120.54,120.56,120.32,120.35,40652.0,104.0174,104.0346,103.8275,103.8534,40652.0
2020-01-31 15:10:00,120.34,120.43,120.28,120.36,41601.0,103.8448,103.9224,103.793,103.862,41601.0
2020-01-31 15:15:00,120.37,120.5,120.27,120.42,36630.0,103.8707,103.9829,103.7844,103.9138,36630.0
2020-01-31 15:20:00,120.41,120.48,120.29,120.44,46435.0,103.9052,103.9656,103.8016,103.9311,46435.0
2020-01-31 15:25:00,120.45,120.48,120.23,120.23,41326.0,103.9397,103.9656,103.7499,103.7499,41326.0
2020-01-31 15:30:00,120.22,120.31,120.06,120.2,92270.0,103.7412,103.8189,103.6032,103.724,92270.0
2020-01-31 15:35:00,120.19,120.23,119.99,120.03,81397.0,103.7153,103.7499,103.5428,103.5773,81397.0
2020-01-31 15:40:00,120.05,120.57,119.95,120.56,97699.0,103.5945,104.0433,103.5082,104.0346,97699.0
2020-01-31 15:45:00,120.58,120.68,120.3,120.41,64984.0,104.0519,104.1382,103.8103,103.9052,64984.0
2020-01-31 15:50:00,120.38,120.94,120.33,120.92,122420.0,103.8793,104.3625,103.8362,104.3453,122420.0
2020-01-31 15:55:00,120.88,120.99,120.62,120.63,221619.0,104.3108,104.4057,104.0864,104.095,221619.0
2020-02-03 09:30:00,121.07,121.5,121.06,121.35,141955.0,104.4747,104.8458,104.4661,104.7163,141955.0
2020-02-03 09:35:00,121.35,121.9,121.35,121.7,61987.0,104.7163,105.191,104.7163,105.0184,61987.0
2020-02-03 09:40:00,121.71,121.85,121.5,121.8,35929.0,105.027,105.1478,104.8458,105.1047,35929.0
2020-02-03 09:45:00,121.8,121.93,121.73,121.79,43669.0,105.1047,105.2168,105.0443,105.096,43669.0
2020-02-03 09:50:00,121.84,121.98,121.6,121.98,39508.0,105.1392,105.26,104.9321,105.26,39508.0
2020-02-03 09:55:00,121.99,122.06,121.58,121.91,118095.0,105.2686,105.329,104.9148,105.1996,118095.0
2020-02-03 10:00:00,121.93,122.43,121.91,122.2,64318.0,105.2168,105.6483,105.1996,105.4498,64318.0
2020-02-03 10:05:00,122.17,122.2,121.77,122.17,58019.0,105.4239,105.4498,105.0788,105.4239,58019.0
2020-02-03 10:10:00,122.19,122.37,122.17,122.26,33474.0,105.4412,105.5965,105.4239,105.5016,33474.0
2020-02-03 10:15:00,122.26,122.48,122.14,122.45,31357.0,105.5016,105.6915,105.3981,105.6656,31357.0
2020-02-03 10:20:00,122.44,122.45,122.27,122.41,25849.0,105.6569,105.6656,105.5102,105.631,25849.0
2020-02-03 10:25:00,122.42,122.74,122.42,122.74,26781.0,105.6397,105.9158,105.6397,105.9158,26781.0
2020-02-03 10:30:00,122.73,122.73,122.53,122.69,27566.0,105.9072,105.9072,105.7346,105.8727,27566.0
2020-02-03 10:35:00,122.71,122.87,122.64,122.87,26771.0,105.8899,106.028,105.8295,106.028,26771.0
2020-02-03 10:40:00,122.88,122.93,122.69,122.69,36031.0,106.0366,106.0798,105.8727,105.8727,36031.0
2020-02-03 10:45:00,122.68,122.69,122.48,122.51,39986.0,105.864,105.8727,105.6915,105.7173,39986.0
2020-02-03 10:50:00,122.51,122.67,122.5,122.6,37247.0,105.7173,105.8554,105.7087,105.795,37247.0
2020-02-03 10:55:00,122.61,122.73,122.58,122.71,21059.0,105.8036,105.9072,105.7777,105.8899,21059.0
2020-02-03 11:00:00,122.73,122.85,122.65,122.84,27434.0,105.9072,106.0107,105.8381,106.0021,27434.0
2020-02-03 11:05:00,122.84,122.97,122.71,122.88,24167.0,106.0021,106.1143,105.8899,106.0366,24167.0
2020-02-03 11:10:00,122.89,122.92,122.66,122.77,27755.0,106.0453,106.0711,105.8468,105.9417,27755.0
2020-02-03 11:15:00,122.76,122.84,122.64,122.84,41630.0,105.9331,106.0021,105.8295,106.0021,41630.0
2020-02-03 11:20:00,122.82,122.99,122.81,122.97,36267.0,105.9848,106.1315,105.9762,106.1143,36267.0
2020-02-03 11:25:00,122.98,122.99,122.83,122.83,32492.0,106.1229,106.1315,105.9935,105.9935,32492.0
2020-02-03 11:30:00,122.83,122.93,122.74,122.83,55306.0,105.9935,106.0798,105.9158,105.9935,55306.0
2020-02-03 11:35:00,122.83,122.83,122.57,122.58,28535.0,105.9935,105.9935,105.7691,105.7777,28535.0
2020-02-03 11:40:00,122.59,122.67,122.4,122.45,56454.0,105.7864,105.8554,105.6224,105.6656,56454.0
2020-02-03 11:45:00,122.48,122.48,122.21,122.29,30123.0,105.6915,105.6915,105.4585,105.5275,30123.0
2020-02-03 11:50:00,122.31,122.44,122.25,122.42,29017.0,105.5448,105.6569,105.493,105.6397,29017.0
2020-02-03 11:55:00,122.45,122.56,122.41,122.56,21696.0,105.6656,105.7605,105.631,105.7605,21696.0
2020-02-03 12:00:00,122.55,122.7,122.54,122.65,43750.0,105.7519,105.8813,105.7432,105.8381,43750.0
2020-02-03 12:05:00,122.64,122.67,122.47,122.47,33835.0,105.8295,105.8554,105.6828,105.6828,33835.0
2020-02-03 12:10:00,122.49,122.52,122.39,122.5,21843.0,105.7001,105.726,105.6138,105.7087,21843.0
2020-02-03 12:15:00,122.51,122.7,122.5,122.68,17785.0,105.7173,105.8813,105.7087,105.864,17785.0
2020-02-03 12:20:00,122.7,122.8,122.68,122.76,10654.0,105.8813,105.9676,105.864,105.9331,10654.0
2020-02-03 12:25:00,122.76,122.82,122.67,122.74,20386.0,105.9331,105.9848,105.8554,105.9158,20386.0
2020-02-03 12:30:00,122.73,122.78,122.58,122.62,22588.0,105.9072,105.9503,105.7777,105.8123,22588.0
2020-02-03 12:35:00,122.63,122.68,122.59,122.67,17629.0,105.8209,105.864,105.7864,105.8554,17629.0
2020-02-03 12:40:00,122.67,122.8,122.65,122.76,16133.0,105.8554,105.9676,105.8381,105.9331,16133.0
2020-02-03 12:45:00,122.75,122.82,122.67,122.8,21318.0,105.9244,105.9848,105.8554,105.9676,21318.0
2020-02-03 12:50:00,122.8,122.87,122.73,122.84,15238.0,105.9676,106.028,105.9072,106.0021,15238.0
2020-02-03 12:55:00,122.86,122.96,122.84,122.91,23112.0,106.0194,106.1057,106.0021,106.0625,23112.0
2020-02-03 13:00:00,122.92,123.12,122.91,123.09,31371.0,106.0711,106.2437,106.0625,106.2178,31371.0
2020-02-03 13:05:00,123.1,123.18,123.08,123.08,31633.0,106.2265,106.2955,106.2092,106.2092,31633.0
2020-02-03 13:10:00,123.08,123.13,122.8,122.85,23492.0,106.2092,106.2524,105.9676,106.0107,23492.0
2020-02-03 13:15:00,122.88,122.99,122.81,122.88,39505.0,106.0366,106.1315,105.9762,106.0366,39505.0
2020-02-03 13:20:00,122.87,122.89,122.81,122.86,22993.0,106.028,106.0453,105.9762,106.0194,22993.0
2020-02-03 13:25:00,122.85,122.91,122.74,122.74,19718.0,106.0107,106.0625,105.9158,105.9158,19718.0
2020-02-03 13:30:00,122.74,122.87,122.71,122.86,28982.0,105.9158,106.028,105.8899,106.0194,28982.0
2020-02-03 13:35:00,122.86,122.98,122.83,122.95,32156.0,106.0194,106.1229,105.9935,106.097,32156.0
2020-02-03 13:40:00,122.94,122.96,122.75,122.77,19709.0,106.0884,106.1057,105.9244,105.9417,19709.0
2020-02-03 13:45:00,122.77,123.01,122.75,122.98,34333.0,105.9417,106.1488,105.9244,106.1229,34333.0
2020-02-03 13:50:00,122.96,122.97,122.83,122.92,24484.0,106.1057,106.1143,105.9935,106.0711,24484.0
2020-02-03 13:55:00,122.9,122.93,122.82,122.91,17134.0,106.0539,106.0798,105.9848,106.0625,17134.0
2020-02-03 14:00:00,122.9,122.9,122.76,122.84,27133.0,106.0539,106.0539,105.9331,106.0021,27133.0
2020-02-03 14:05:00,122.82,122.86,122.77,122.84,28804.0,105.9848,106.0194,105.9417,106.0021,28804.0
2020-02-03 14:10:00,122.84,122.93,122.83,122.86,39165.0,106.0021,106.0798,105.9935,106.0194,39165.0
2020-02-03 14:15:00,122.86,123.1,122.83,123.06,128675.0,106.0194,106.2265,105.9935,106.1919,128675.0
2020-02-03 14:20:00,123.06,123.06,122.95,122.97,58725.0,106.1919,106.1919,106.097,106.1143,58725.0
2020-02-03 14:25:00,122.99,123.12,122.97,123.12,48378.0,106.1315,106.2437,106.1143,106.2437,48378.0
2020-02-03 14:30:00,123.11,123.22,123.11,123.2,63786.0,106.2351,106.33,106.2351,106.3128,63786.0
2020-02-03 14:35:00,123.21,123.35,123.17,123.35,52326.0,106.3214,106.4422,106.2869,106.4422,52326.0
2020-02-03 14:40:00,123.35,123.46,123.27,123.44,27131.0,106.4422,106.5371,106.3732,106.5199,27131.0
2020-02-03 14:45:00,123.47,123.52,123.32,123.41,72210.0,106.5457,106.5889,106.4163,106.494,72210.0
2020-02-03 14:50:00,123.41,123.48,123.3,123.47,30414.0,106.494,106.5544,106.3991,106.5457,30414.0
2020-02-03 14:55:00,123.47,123.48,123.35,123.35,30919.0,106.5457,106.5544,106.4422,106.4422,30919.0
2020-02-03 15:00:00,123.37,123.53,123.32,123.53,21964.0,106.4595,106.5975,106.4163,106.5975,21964.0
2020-02-03 15:05:00,123.52,123.68,123.49,123.53,56468.0,106.5889,106.727,106.563,106.5975,56468.0
2020-02-03 15:10:00,123.53,123.55,123.33,123.4,20754.0,106.5975,106.6148,106.4249,106.4853,20754.0
2020-02-03 15:15:00,123.4,123.43,123.31,123.42,39507.0,106.4853,106.5112,106.4077,106.5026,39507.0
2020-02-03 15:20:00,123.4,123.49,123.37,123.49,35193.0,106.4853,106.563,106.4595,106.563,35193.0
2020-02-03 15:25:00,123.5,123.51,123.39,123.43,40160.0,106.5716,106.5803,106.4767,106.5112,40160.0
2020-02-03 15:30:00,123.45,123.49,123.34,123.47,56844.0,106.5285,106.563,106.4336,106.5457,56844.0
2020-02-03 15:35:00,123.47,123.49,123.4,123.42,46280.0,106.5457,106.563,106.4853,106.5026,46280.0
2020-02-03 15:40:00,123.42,123.46,123.18,123.19,37399.0,106.5026,106.5371,106.2955,106.3041,37399.0
2020-02-03 15:45:00,123.18,123.2,123.02,123.03,43156.0,106.2955,106.3128,106.1574,106.1661,43156.0
2020-02-03 15:50:00,123.02,123.19,122.96,123.12,85635.0,106.1574,106.3041,106.1057,106.2437,85635.0
2020-02-03 15:55:00,123.11,123.56,123.01,123.39,444201.0,106.2351,106.6234,106.1488,106.4767,444201.0
2020-02-04 09:30:00,125.97,127.32,125.97,126.13,172266.0,108.7031,109.868,108.7031,108.8411,172266.0
2020-02-04 09:35:00,126.08,126.24,125.81,125.95,69110.0,108.798,108.9361,108.565,108.6858,69110.0
2020-02-04 09:40:00,125.94,126.79,125.93,126.5,69988.0,108.6772,109.4107,108.6686,109.1604,69988.0
2020-02-04 09:45:00,126.52,126.61,126.22,126.53,54164.0,109.1777,109.2553,108.9188,109.1863,54164.0
2020-02-04 09:50:00,126.55,126.91,126.15,126.87,64654.0,109.2036,109.5142,108.8584,109.4797,64654.0
2020-02-04 09:55:00,126.89,126.89,126.51,126.66,56340.0,109.497,109.497,109.1691,109.2985,56340.0
2020-02-04 10:00:00,126.72,126.83,126.42,126.5,45101.0,109.3503,109.4452,109.0914,109.1604,45101.0
2020-02-04 10:05:00,126.5,126.55,126.14,126.17,38837.0,109.1604,109.2036,108.8498,108.8757,38837.0
2020-02-04 10:10:00,126.22,126.28,125.53,125.57,39873.0,108.9188,108.9706,108.3234,108.3579,39873.0
2020-02-04 10:15:00,125.52,125.75,125.47,125.71,60321.0,108.3148,108.5132,108.2716,108.4787,60321.0
2020-02-04 10:20:00,125.72,125.72,125.36,125.6,35528.0,108.4873,108.4873,108.1767,108.3838,35528.0
2020-02-04 10:25:00,125.61,125.84,125.54,125.83,22214.0,108.3924,108.5909,108.332,108.5823,22214.0
2020-02-04 10:30:00,125.83,125.91,125.72,125.79,27603.0,108.5823,108.6513,108.4873,108.5477,27603.0
2020-02-04 10:35:00,125.82,125.94,125.73,125.73,28023.0,108.5736,108.6772,108.496,108.496,28023.0
2020-02-04 10:40:00,125.74,126.02,125.73,125.83,24215.0,108.5046,108.7462,108.496,108.5823,24215.0
2020-02-04 10:45:00,125.87,125.99,125.78,125.99,14503.0,108.6168,108.7203,108.5391,108.7203,14503.0
2020-02-04 10:50:00,125.98,126.04,125.88,125.91,17859.0,108.7117,108.7635,108.6254,108.6513,17859.0
2020-02-04 10:55:00,125.92,125.94,125.7,125.78,25967.0,108.6599,108.6772,108.4701,108.5391,25967.0
2020-02-04 11:00:00,125.8,125.83,125.62,125.65,13602.0,108.5564,108.5823,108.401,108.4269,13602.0
2020-02-04 11:05:00,125.67,125.85,125.65,125.84,38861.0,108.4442,108.5995,108.4269,108.5909,38861.0
2020-02-04 11:10:00,125.83,125.95,125.79,125.84,35867.0,108.5823,108.6858,108.5477,108.5909,35867.0
2020-02-04 11:15:00,125.85,125.98,125.82,125.93,32120.0,108.5995,108.7117,108.5736,108.6686,32120.0
2020-02-04 11:20:00,125.91,126.0,125.88,125.99,29569.0,108.6513,108.729,108.6254,108.7203,29569.0
2020-02-04 11:25:00,126.0,126.17,125.99,126.14,34196.0,108.729,108.8757,108.7203,108.8498,34196.0
2020-02-04 11:30:00,126.15,126.53,126.13,126.5,22963.0,108.8584,109.1863,108.8411,109.1604,22963.0
2020-02-04 11:35:00,126.52,126.55,126.39,126.51,29608.0,109.1777,109.2036,109.0655,109.1691,29608.0
2020-02-04 11:40:00,126.53,126.54,126.41,126.51,17440.0,109.1863,109.1949,109.0828,109.1691,17440.0
2020-02-04 11:45:00,126.5,126.73,126.49,126.57,26076.0,109.1604,109.3589,109.1518,109.2208,26076.0
2020-02-04 11:50:00,126.57,126.63,126.47,126.55,26278.0,109.2208,109.2726,109.1345,109.2036,26278.0
2020-02-04 11:55:00,126.52,126.53,126.39,126.5,18870.0,109.1777,109.1863,109.0655,109.1604,18870.0
2020-02-04 12:00:00,126.49,126.59,126.43,126.54,26564.0,109.1518,109.2381,109.1,109.1949,26564.0
2020-02-04 12:05:00,126.53,126.58,126.45,126.56,16301.0,109.1863,109.2295,109.1173,109.2122,16301.0
2020-02-04 12:10:00,126.56,126.72,126.56,126.68,16237.0,109.2122,109.3503,109.2122,109.3157,16237.0
2020-02-04 12:15:00,126.65,126.7,126.5,126.57,19148.0,109.2899,109.333,109.1604,109.2208,19148.0
2020-02-04 12:20:00,126.59,126.74,126.52,126.71,25111.0,109.2381,109.3675,109.1777,109.3416,25111.0
2020-02-04 12:25:00,126.68,126.72,126.55,126.56,12983.0,109.3157,109.3503,109.2036,109.2122,12983.0
2020-02-04 12:30:00,126.58,126.59,126.47,126.55,13459.0,109.2295,109.2381,109.1345,109.2036,13459.0
2020-02-04 12:35:00,126.58,126.59,126.46,126.52,13447.0,109.2295,109.2381,109.1259,109.1777,13447.0
2020-02-04 12:40:00,126.53,126.57,126.47,126.56,12668.0,109.1863,109.2208,109.1345,109.2122,12668.0
2020-02-04 12:45:00,126.57,126.6,126.42,126.42,16989.0,109.2208,109.2467,109.0914,109.0914,16989.0
2020-02-04 12:50:00,126.42,126.45,126.25,126.27,17135.0,109.0914,109.1173,108.9447,108.9619,17135.0
2020-02-04 12:55:00,126.28,126.33,126.21,126.32,17264.0,108.9706,109.0137,108.9102,109.0051,17264.0
2020-02-04 13:00:00,126.33,126.35,126.27,126.32,18164.0,109.0137,109.031,108.9619,109.0051,18164.0
2020-02-04 13:05:00,126.32,126.36,126.28,126.3,12242.0,109.0051,109.0396,108.9706,108.9878,12242.0
2020-02-04 13:10:00,126.31,126.33,126.15,126.15,16198.0,108.9965,109.0137,108.8584,108.8584,16198.0
2020-02-04 13:15:00,126.16,126.17,126.08,126.14,18479.0,108.867,108.8757,108.798,108.8498,18479.0
2020-02-04 13:20:00,126.15,126.15,125.97,125.98,14994.0,108.8584,108.8584,108.7031,108.7117,14994.0
2020-02-04 13:25:00,125.98,126.0,125.88,125.92,25894.0,108.7117,108.729,108.6254,108.6599,25894.0
2020-02-04 13:30:00,125.92,126.14,125.92,126.1,16840.0,108.6599,108.8498,108.6599,108.8153,16840.0
2020-02-04 13:35:00,126.11,126.28,126.11,126.28,15230.0,108.8239,108.9706,108.8239,108.9706,15230.0
2020-02-04 13:40:00,126.27,126.39,126.2,126.38,12648.0,108.9619,109.0655,108.9015,109.0569,12648.0
2020-02-04 13:45:00,126.38,126.52,126.38,126.49,15723.0,109.0569,109.1777,109.0569,109.1518,15723.0
2020-02-04 13:50:00,126.49,126.54,126.44,126.51,14154.0,109.1518,109.1949,109.1086,109.1691,14154.0
2020-02-04 13:55:00,126.5,126.55,126.39,126.43,24031.0,109.1604,109.2036,109.0655,109.1,24031.0
2020-02-04 14:00:00,126.45,126.58,126.45,126.55,16561.0,109.1173,109.2295,109.1173,109.2036,16561.0
2020-02-04 14:05:00,126.55,126.63,126.53,126.61,18142.0,109.2036,109.2726,109.1863,109.2553,18142.0
2020-02-04 14:10:00,126.62,126.7,126.57,126.67,23947.0,109.264,109.333,109.2208,109.3071,23947.0
2020-02-04 14:15:00,126.67,126.67,126.44,126.46,16214.0,109.3071,109.3071,109.1086,109.1259,16214.0
2020-02-04 14:20:00,126.49,126.54,126.4,126.42,34165.0,109.1518,109.1949,109.0741,109.0914,34165.0
2020-02-04 14:25:00,126.43,126.44,126.36,126.4,16203.0,109.1,109.1086,109.0396,109.0741,16203.0
2020-02-04 14:30:00,126.38,126.41,126.18,126.18,22228.0,109.0569,109.0828,108.8843,108.8843,22228.0
2020-02-04 14:35:00,126.18,126.34,126.17,126.3,20076.0,108.8843,109.0224,108.8757,108.9878,20076.0
2020-02-04 14:40:00,126.3,126.56,126.3,126.53,36851.0,108.9878,109.2122,108.9878,109.1863,36851.0
2020-02-04 14:45:00,126.52,126.62,126.46,126.51,19431.0,109.1777,109.264,109.1259,109.1691,19431.0
2020-02-04 14:50:00,126.51,126.53,126.4,126.42,17130.0,109.1691,109.1863,109.0741,109.0914,17130.0
2020-02-04 14:55:00,126.42,126.56,126.37,126.38,20030.0,109.0914,109.2122,109.0482,109.0569,20030.0
2020-02-04 15:00:00,126.41,126.5,126.37,126.44,15122.0,109.0828,109.1604,109.0482,109.1086,15122.0
2020-02-04 15:05:00,126.47,126.54,126.4,126.4,24336.0,109.1345,109.1949,109.0741,109.0741,24336.0
2020-02-04 15:10:00,126.41,126.45,126.33,126.43,19038.0,109.0828,109.1173,109.0137,109.1,19038.0
2020-02-04 15:15:00,126.44,126.54,126.39,126.54,20445.0,109.1086,109.1949,109.0655,109.1949,20445.0
2020-02-04 15:20:00,126.54,126.67,126.49,126.49,25521.0,109.1949,109.3071,109.1518,109.1518,25521.0
2020-02-04 15:25:00,126.49,126.65,126.49,126.64,29706.0,109.1518,109.2899,109.1518,109.2812,29706.0
2020-02-04 15:30:00,126.63,126.63,126.47,126.47,37960.0,109.2726,109.2726,109.1345,109.1345,37960.0
2020-02-04 15:35:00,126.46,126.5,126.39,126.43,37270.0,109.1259,109.1604,109.0655,109.1,37270.0
2020-02-04 15:40:00,126.42,126.48,126.37,126.44,50173.0,109.0914,109.1432,109.0482,109.1086,50173.0
2020-02-04 15:45:00,126.43,126.5,126.3,126.41,63578.0,109.1,109.1604,108.9878,109.0828,63578.0
2020-02-04 15:50:00,126.41,126.62,126.19,126.61,105187.0,109.0828,109.264,108.8929,109.2553,105187.0
2020-02-04 15:55:00,126.58,126.59,126.35,126.5,131921.0,109.2295,109.2381,109.031,109.1604,131921.0
2020-02-05 09:30:00,128.5,131.16,128.5,129.93,280767.0,110.8863,113.1817,110.8863,112.1203,280767.0
2020-02-05 09:35:00,129.89,130.0,128.95,129.17,81690.0,112.0857,112.1807,111.2746,111.4644,81690.0
2020-02-05 09:40:00,129.17,129.87,129.04,129.41,122425.0,111.4644,112.0685,111.3523,111.6715,122425.0
2020-02-05 09:45:00,129.44,129.95,129.18,129.95,87499.0,111.6974,112.1375,111.4731,112.1375,87499.0
2020-02-05 09:50:00,129.94,130.09,129.65,129.7,66297.0,112.1289,112.2583,111.8786,111.9218,66297.0
2020-02-05 09:55:00,129.7,129.96,129.54,129.66,39490.0,111.9218,112.1462,111.7837,111.8873,39490.0
2020-02-05 10:00:00,129.6,129.84,129.51,129.6,34591.0,111.8355,112.0426,111.7578,111.8355,34591.0
2020-02-05 10:05:00,129.59,129.82,129.51,129.77,36182.0,111.8269,112.0253,111.7578,111.9822,36182.0
2020-02-05 10:10:00,129.77,129.79,129.49,129.61,48255.0,111.9822,111.9995,111.7406,111.8441,48255.0
2020-02-05 10:15:00,129.66,129.7,129.43,129.56,36342.0,111.8873,111.9218,111.6888,111.801,36342.0
2020-02-05 10:20:00,129.56,129.87,129.52,129.84,22916.0,111.801,112.0685,111.7665,112.0426,22916.0
2020-02-05 10:25:00,129.84,129.84,129.44,129.56,49585.0,112.0426,112.0426,111.6974,111.801,49585.0
2020-02-05 10:30:00,129.57,129.64,129.39,129.58,42062.0,111.8096,111.87,111.6543,111.8182,42062.0
2020-02-05 10:35:00,129.59,129.71,129.24,129.35,94394.0,111.8269,111.9304,111.5248,111.6198,94394.0
2020-02-05 10:40:00,129.33,129.72,129.14,129.68,27687.0,111.6025,111.9391,111.4386,111.9045,27687.0
2020-02-05 10:45:00,129.71,129.79,129.54,129.65,53456.0,111.9304,111.9995,111.7837,111.8786,53456.0
2020-02-05 10:50:00,129.62,129.89,129.55,129.86,42698.0,111.8528,112.0857,111.7924,112.0599,42698.0
2020-02-05 10:55:00,129.84,130.27,129.8,130.27,66786.0,112.0426,112.4137,112.0081,112.4137,66786.0
2020-02-05 11:00:00,130.27,130.27,130.05,130.09,54142.0,112.4137,112.4137,112.2238,112.2583,54142.0
2020-02-05 11:05:00,130.09,130.35,130.05,130.3,35206.0,112.2583,112.4827,112.2238,112.4395,35206.0
2020-02-05 11:10:00,130.31,130.46,130.19,130.37,69255.0,112.4482,112.5776,112.3446,112.5,69255.0
2020-02-05 11:15:00,130.37,130.45,130.29,130.4,77222.0,112.5,112.569,112.4309,112.5258,77222.0
2020-02-05 11:20:00,130.4,130.51,130.35,130.45,39636.0,112.5258,112.6208,112.4827,112.569,39636.0
2020-02-05 11:25:00,130.45,130.67,130.45,130.66,46430.0,112.569,112.7588,112.569,112.7502,46430.0
2020-02-05 11:30:00,130.66,130.85,130.66,130.78,37636.0,112.7502,112.9142,112.7502,112.8538,37636.0
2020-02-05 11:35:00,130.78,130.84,130.68,130.7,67984.0,112.8538,112.9055,112.7675,112.7847,67984.0
2020-02-05 11:40:00,130.7,130.71,130.45,130.57,43941.0,112.7847,112.7934,112.569,112.6725,43941.0
2020-02-05 11:45:00,130.57,130.83,130.49,130.81,36516.0,112.6725,112.8969,112.6035,112.8796,36516.0
2020-02-05 11:50:00,130.81,130.87,130.73,130.84,34688.0,112.8796,112.9314,112.8106,112.9055,34688.0
2020-02-05 11:55:00,130.84,131.0,130.84,130.97,79263.0,112.9055,113.0436,112.9055,113.0177,79263.0
2020-02-05 12:00:00,130.98,130.99,130.87,130.95,46889.0,113.0263,113.035,112.9314,113.0005,46889.0
2020-02-05 12:05:00,130.96,131.27,130.96,131.23,107737.0,113.0091,113.2766,113.0091,113.2421,107737.0
2020-02-05 12:10:00,131.21,131.37,131.16,131.31,46421.0,113.2248,113.3629,113.1817,113.3111,46421.0
2020-02-05 12:15:00,131.33,131.47,131.33,131.42,50114.0,113.3284,113.4492,113.3284,113.406,50114.0
2020-02-05 12:20:00,131.42,131.6,131.41,131.59,32508.0,113.406,113.5614,113.3974,113.5527,32508.0
2020-02-05 12:25:00,131.61,131.98,131.57,131.93,75485.0,113.57,113.8893,113.5355,113.8461,75485.0
2020-02-05 12:30:00,131.92,132.16,131.84,132.16,75059.0,113.8375,114.0446,113.7685,114.0446,75059.0
2020-02-05 12:35:00,132.15,132.2,132.04,132.09,62382.0,114.036,114.0791,113.941,113.9842,62382.0
2020-02-05 12:40:00,132.09,132.15,132.01,132.08,57800.0,113.9842,114.036,113.9152,113.9756,57800.0
2020-02-05 12:45:00,132.09,132.16,131.83,131.94,155221.0,113.9842,114.0446,113.7598,113.8548,155221.0
2020-02-05 12:50:00,131.93,132.19,131.91,132.05,73428.0,113.8461,114.0705,113.8289,113.9497,73428.0
2020-02-05 12:55:00,132.04,132.15,131.72,131.79,58998.0,113.941,114.036,113.6649,113.7253,58998.0
2020-02-05 13:00:00,131.79,131.97,131.74,131.92,47977.0,113.7253,113.8806,113.6822,113.8375,47977.0
2020-02-05 13:05:00,131.92,131.93,131.73,131.74,49262.0,113.8375,113.8461,113.6735,113.6822,49262.0
2020-02-05 13:10:00,131.74,131.88,131.68,131.78,34430.0,113.6822,113.803,113.6304,113.7167,34430.0
2020-02-05 13:15:00,131.79,131.93,131.77,131.87,47010.0,113.7253,113.8461,113.7081,113.7943,47010.0
2020-02-05 13:20:00,131.87,132.02,131.84,131.9,33874.0,113.7943,113.9238,113.7685,113.8202,33874.0
2020-02-05 13:25:00,131.91,132.0,131.84,131.97,23850.0,113.8289,113.9065,113.7685,113.8806,23850.0
2020-02-05 13:30:00,131.96,131.99,131.87,131.87,22710.0,113.872,113.8979,113.7943,113.7943,22710.0
2020-02-05 13:35:00,131.87,131.87,131.75,131.8,32871.0,113.7943,113.7943,113.6908,113.7339,32871.0
2020-02-05 13:40:00,131.81,131.94,131.72,131.93,47634.0,113.7426,113.8548,113.6649,113.8461,47634.0
2020-02-05 13:45:00,131.94,131.95,131.69,131.76,26682.0,113.8548,113.8634,113.639,113.6994,26682.0
2020-02-05 13:50:00,131.75,131.8,131.54,131.61,47586.0,113.6908,113.7339,113.5096,113.57,47586.0
2020-02-05 13:55:00,131.62,131.72,131.58,131.69,31050.0,113.5786,113.6649,113.5441,113.639,31050.0
2020-02-05 14:00:00,131.7,131.7,131.47,131.52,51585.0,113.6476,113.6476,113.4492,113.4923,51585.0
2020-02-05 14:05:00,131.53,131.75,131.51,131.7,42936.0,113.501,113.6908,113.4837,113.6476,42936.0
2020-02-05 14:10:00,131.67,131.72,131.61,131.66,38515.0,113.6218,113.6649,113.57,113.6131,38515.0
2020-02-05 14:15:00,131.64,131.73,131.54,131.65,29050.0,113.5959,113.6735,113.5096,113.6045,29050.0
2020-02-05 14:20:00,131.65,131.92,131.65,131.92,33144.0,113.6045,113.8375,113.6045,113.8375,33144.0
2020-02-05 14:25:00,131.92,131.97,131.81,131.94,26101.0,113.8375,113.8806,113.7426,113.8548,26101.0
2020-02-05 14:30:00,131.94,131.98,131.86,131.96,24491.0,113.8548,113.8893,113.7857,113.872,24491.0
2020-02-05 14:35:00,131.96,132.08,131.92,132.01,62136.0,113.872,113.9756,113.8375,113.9152,62136.0
2020-02-05 14:40:00,132.0,132.12,131.99,132.1,28498.0,113.9065,114.0101,113.8979,113.9928,28498.0
2020-02-05 14:45:00,132.11,132.17,132.05,132.09,25569.0,114.0014,114.0532,113.9497,113.9842,25569.0
2020-02-05 14:50:00,132.09,132.21,132.06,132.21,68559.0,113.9842,114.0877,113.9583,114.0877,68559.0
2020-02-05 14:55:00,132.22,132.34,132.15,132.34,47614.0,114.0964,114.1999,114.036,114.1999,47614.0
2020-02-05 15:00:00,132.33,132.66,132.3,132.55,84064.0,114.1913,114.4761,114.1654,114.3811,84064.0
2020-02-05 15:05:00,132.57,132.68,132.44,132.64,70507.0,114.3984,114.4933,114.2862,114.4588,70507.0
2020-02-05 15:10:00,132.64,132.77,132.51,132.58,83526.0,114.4588,114.571,114.3466,114.407,83526.0
2020-02-05 15:15:00,132.58,132.7,132.57,132.69,49637.0,114.407,114.5106,114.3984,114.5019,49637.0
2020-02-05 15:20:00,132.69,132.91,132.67,132.71,69692.0,114.5019,114.6918,114.4847,114.5192,69692.0
2020-02-05 15:25:00,132.72,132.72,132.31,132.34,85257.0,114.5278,114.5278,114.174,114.1999,85257.0
2020-02-05 15:30:00,132.32,132.44,132.22,132.33,92538.0,114.1827,114.2862,114.0964,114.1913,92538.0
2020-02-05 15:35:00,132.33,132.73,132.23,132.72,114832.0,114.1913,114.5365,114.105,114.5278,114832.0
2020-02-05 15:40:00,132.72,132.81,132.5,132.56,97581.0,114.5278,114.6055,114.338,114.3898,97581.0
2020-02-05 15:45:00,132.56,132.71,132.48,132.58,110218.0,114.3898,114.5192,114.3207,114.407,110218.0
2020-02-05 15:50:00,132.57,132.63,132.03,132.16,197929.0,114.3984,114.4502,113.9324,114.0446,197929.0
2020-02-05 15:55:00,132.17,132.47,132.02,132.44,226845.0,114.0532,114.3121,113.9238,114.2862,226845.0
2020-02-06 09:30:00,132.8,133.0,132.15,132.74,143332.0,114.5969,114.7695,114.036,114.5451,143332.0
2020-02-06 09:35:00,132.74,132.78,132.33,132.44,122897.0,114.5451,114.5796,114.1913,114.2862,122897.0
2020-02-06 09:40:00,132.48,132.53,131.88,131.88,108867.0,114.3207,114.3639,113.803,113.803,108867.0
2020-02-06 09:45:00,131.88,132.1,131.48,131.81,77982.0,113.803,113.9928,113.4578,113.7426,77982.0
2020-02-06 09:50:00,131.79,131.95,131.53,131.93,42187.0,113.7253,113.8634,113.501,113.8461,42187.0
2020-02-06 09:55:00,131.96,132.31,131.73,132.28,65622.0,113.872,114.174,113.6735,114.1481,65622.0
2020-02-06 10:00:00,132.35,132.47,132.15,132.38,48973.0,114.2086,114.3121,114.036,114.2344,48973.0
2020-02-06 10:05:00,132.38,132.39,132.11,132.16,22005.0,114.2344,114.2431,114.0014,114.0446,22005.0
2020-02-06 10:10:00,132.19,132.36,132.14,132.16,27702.0,114.0705,114.2172,114.0273,114.0446,27702.0
2020-02-06 10:15:00,132.14,132.14,131.65,131.68,43524.0,114.0273,114.0273,113.6045,113.6304,43524.0
2020-02-06 10:20:00,131.69,131.81,131.58,131.68,22823.0,113.639,113.7426,113.5441,113.6304,22823.0
2020-02-06 10:25:00,131.67,131.88,131.63,131.75,26034.0,113.6218,113.803,113.5872,113.6908,26034.0
2020-02-06 10:30:00,131.74,131.88,131.61,131.87,21267.0,113.6822,113.803,113.57,113.7943,21267.0
2020-02-06 10:35:00,131.88,132.34,131.88,132.34,14856.0,113.803,114.1999,113.803,114.1999,14856.0
2020-02-06 10:40:00,132.34,132.39,132.25,132.28,24276.0,114.1999,114.2431,114.1223,114.1481,24276.0
2020-02-06 10:45:00,132.27,132.54,132.1,132.14,101356.0,114.1395,114.3725,113.9928,114.0273,101356.0
2020-02-06 10:50:00,132.12,132.13,131.87,131.91,27717.0,114.0101,114.0187,113.7943,113.8289,27717.0
2020-02-06 10:55:00,131.9,132.09,131.9,132.06,17747.0,113.8202,113.9842,113.8202,113.9583,17747.0
2020-02-06 11:00:00,132.06,132.25,131.99,132.19,20681.0,113.9583,114.1223,113.8979,114.0705,20681.0
2020-02-06 11:05:00,132.2,132.29,132.14,132.28,17749.0,114.0791,114.1568,114.0273,114.1481,17749.0
2020-02-06 11:10:00,132.29,132.56,132.29,132.5,91208.0,114.1568,114.3898,114.1568,114.338,91208.0
2020-02-06 11:15:00,132.46,132.55,132.43,132.49,25152.0,114.3035,114.3811,114.2776,114.3294,25152.0
2020-02-06 11:20:00,132.48,132.52,132.42,132.45,38312.0,114.3207,114.3553,114.269,114.2948,38312.0
2020-02-06 11:25:00,132.45,132.69,132.43,132.69,31645.0,114.2948,114.5019,114.2776,114.5019,31645.0
2020-02-06 11:30:00,132.69,132.75,132.54,132.68,22521.0,114.5019,114.5537,114.3725,114.4933,22521.0
2020-02-06 11:35:00,132.67,132.82,132.62,132.78,29951.0,114.4847,114.6141,114.4415,114.5796,29951.0
2020-02-06 11:40:00,132.78,132.8,132.53,132.53,20498.0,114.5796,114.5969,114.3639,114.3639,20498.0
2020-02-06 11:45:00,132.52,132.6,132.43,132.48,21461.0,114.3553,114.4243,114.2776,114.3207,21461.0
2020-02-06 11:50:00,132.49,132.57,132.32,132.34,20239.0,114.3294,114.3984,114.1827,114.1999,20239.0
2020-02-06 11:55:00,132.34,132.45,132.29,132.3,22927.0,114.1999,114.2948,114.1568,114.1654,22927.0
2020-02-06 12:00:00,132.31,132.5,132.3,132.44,25036.0,114.174,114.338,114.1654,114.2862,25036.0
2020-02-06 12:05:00,132.46,132.56,132.44,132.47,45827.0,114.3035,114.3898,114.2862,114.3121,45827.0
2020-02-06 12:10:00,132.46,132.5,132.39,132.39,17331.0,114.3035,114.338,114.2431,114.2431,17331.0
2020-02-06 12:15:00,132.41,132.57,132.41,132.55,28867.0,114.2603,114.3984,114.2603,114.3811,28867.0
2020-02-06 12:20:00,132.55,132.58,132.49,132.56,16542.0,114.3811,114.407,114.3294,114.3898,16542.0
2020-02-06 12:25:00,132.58,132.6,132.45,132.53,20013.0,114.407,114.4243,114.2948,114.3639,20013.0
2020-02-06 12:30:00,132.53,132.59,132.44,132.54,17973.0,114.3639,114.4157,114.2862,114.3725,17973.0
2020-02-06 12:35:00,132.53,132.61,132.45,132.53,16055.0,114.3639,114.4329,114.2948,114.3639,16055.0
2020-02-06 12:40:00,132.55,132.59,132.53,132.57,12486.0,114.3811,114.4157,114.3639,114.3984,12486.0
2020-02-06 12:45:00,132.56,132.57,132.42,132.53,11781.0,114.3898,114.3984,114.269,114.3639,11781.0
2020-02-06 12:50:00,132.54,132.56,132.46,132.54,27034.0,114.3725,114.3898,114.3035,114.3725,27034.0
2020-02-06 12:55:00,132.54,132.58,132.42,132.44,7700.0,114.3725,114.407,114.269,114.2862,7700.0
2020-02-06 13:00:00,132.43,132.52,132.43,132.47,16712.0,114.2776,114.3553,114.2776,114.3121,16712.0
2020-02-06 13:05:00,132.49,132.56,132.48,132.53,18819.0,114.3294,114.3898,114.3207,114.3639,18819.0
2020-02-06 13:10:00,132.53,132.61,132.52,132.55,13802.0,114.3639,114.4329,114.3553,114.3811,13802.0
2020-02-06 13:15:00,132.55,132.77,132.52,132.75,23034.0,114.3811,114.571,114.3553,114.5537,23034.0
2020-02-06 13:20:00,132.73,132.77,132.54,132.57,10822.0,114.5365,114.571,114.3725,114.3984,10822.0
2020-02-06 13:25:00,132.58,132.61,132.48,132.49,14394.0,114.407,114.4329,114.3207,114.3294,14394.0
2020-02-06 13:30:00,132.47,132.51,132.46,132.48,19757.0,114.3121,114.3466,114.3035,114.3207,19757.0
2020-02-06 13:35:00,132.47,132.5,132.44,132.46,10465.0,114.3121,114.338,114.2862,114.3035,10465.0
2020-02-06 13:40:00,132.47,132.55,132.45,132.49,12682.0,114.3121,114.3811,114.2948,114.3294,12682.0
2020-02-06 13:45:00,132.49,132.65,132.47,132.63,13173.0,114.3294,114.4674,114.3121,114.4502,13173.0
2020-02-06 13:50:00,132.63,132.75,132.62,132.75,21679.0,114.4502,114.5537,114.4415,114.5537,21679.0
2020-02-06 13:55:00,132.73,132.84,132.71,132.8,20501.0,114.5365,114.6314,114.5192,114.5969,20501.0
2020-02-06 14:00:00,132.79,132.81,132.58,132.62,14744.0,114.5882,114.6055,114.407,114.4415,14744.0
2020-02-06 14:05:00,132.61,132.67,132.57,132.64,19915.0,114.4329,114.4847,114.3984,114.4588,19915.0
2020-02-06 14:10:00,132.65,132.65,132.45,132.49,17693.0,114.4674,114.4674,114.2948,114.3294,17693.0
2020-02-06 14:15:00,132.49,132.55,132.38,132.38,23039.0,114.3294,114.3811,114.2344,114.2344,23039.0
2020-02-06 14:20:00,132.39,132.41,132.26,132.32,11561.0,114.2431,114.2603,114.1309,114.1827,11561.0
2020-02-06 14:25:00,132.31,132.39,132.22,132.39,18400.0,114.174,114.2431,114.0964,114.2431,18400.0
2020-02-06 14:30:00,132.41,132.46,132.34,132.39,13206.0,114.2603,114.3035,114.1999,114.2431,13206.0
2020-02-06 14:35:00,132.38,132.47,132.36,132.42,15020.0,114.2344,114.3121,114.2172,114.269,15020.0
2020-02-06 14:40:00,132.42,132.49,132.41,132.47,9023.0,114.269,114.3294,114.2603,114.3121,9023.0
2020-02-06 14:45:00,132.46,132.55,132.42,132.55,14848.0,114.3035,114.3811,114.269,114.3811,14848.0
2020-02-06 14:50:00,132.57,132.58,132.5,132.54,15930.0,114.3984,114.407,114.338,114.3725,15930.0
2020-02-06 14:55:00,132.55,132.55,132.4,132.4,9625.0,114.3811,114.3811,114.2517,114.2517,9625.0
2020-02-06 15:00:00,132.39,132.45,132.35,132.39,15652.0,114.2431,114.2948,114.2086,114.2431,15652.0
2020-02-06 15:05:00,132.4,132.42,132.35,132.38,11153.0,114.2517,114.269,114.2086,114.2344,11153.0
2020-02-06 15:10:00,132.37,132.37,132.23,132.33,17836.0,114.2258,114.2258,114.105,114.1913,17836.0
2020-02-06 15:15:00,132.33,132.34,132.21,132.21,59173.0,114.1913,114.1999,114.0877,114.0877,59173.0
2020-02-06 15:20:00,132.21,132.21,132.06,132.12,18301.0,114.0877,114.0877,113.9583,114.0101,18301.0
2020-02-06 15:25:00,132.13,132.22,132.08,132.12,31676.0,114.0187,114.0964,113.9756,114.0101,31676.0
2020-02-06 15:30:00,132.11,132.29,132.08,132.29,35732.0,114.0014,114.1568,113.9756,114.1568,35732.0
2020-02-06 15:35:00,132.29,132.29,132.18,132.24,22528.0,114.1568,114.1568,114.0619,114.1136,22528.0
2020-02-06 15:40:00,132.25,132.41,132.25,132.33,26855.0,114.1223,114.2603,114.1223,114.1913,26855.0
2020-02-06 15:45:00,132.34,132.35,132.2,132.26,24622.0,114.1999,114.2086,114.0791,114.1309,24622.0
2020-02-06 15:50:00,132.27,132.41,132.23,132.41,85800.0,114.1395,114.2603,114.105,114.2603,85800.0
2020-02-06 15:55:00,132.41,132.57,132.38,132.53,112383.0,114.2603,114.3984,114.2344,114.3639,112383.0
2020-02-07 09:30:00,131.3,131.3,129.69,129.72,138072.0,113.3025,113.3025,111.9132,111.9391,138072.0
2020-02-07 09:35:00,129.72,130.42,129.6,130.12,54597.0,111.9391,112.5431,111.8355,112.2842,54597.0
2020-02-07 09:40:00,130.05,130.42,129.88,130.42,62873.0,112.2238,112.5431,112.0771,112.5431,62873.0
2020-02-07 09:45:00,130.43,130.58,130.28,130.58,18681.0,112.5517,112.6812,112.4223,112.6812,18681.0
2020-02-07 09:50:00,130.55,130.76,130.54,130.66,20239.0,112.6553,112.8365,112.6467,112.7502,20239.0
2020-02-07 09:55:00,130.66,130.66,130.08,130.16,19420.0,112.7502,112.7502,112.2497,112.3187,19420.0
2020-02-07 10:00:00,130.11,130.13,129.69,129.8,28830.0,112.2756,112.2929,111.9132,112.0081,28830.0
2020-02-07 10:05:00,129.77,129.88,129.72,129.78,46111.0,111.9822,112.0771,111.9391,111.9908,46111.0
2020-02-07 10:10:00,129.76,129.98,129.76,129.82,35897.0,111.9736,112.1634,111.9736,112.0253,35897.0
2020-02-07 10:15:00,129.83,129.94,129.75,129.84,28447.0,112.034,112.1289,111.9649,112.0426,28447.0
2020-02-07 10:20:00,129.87,129.98,129.83,129.96,42543.0,112.0685,112.1634,112.034,112.1462,42543.0
2020-02-07 10:25:00,129.96,130.18,129.94,130.15,60045.0,112.1462,112.336,112.1289,112.3101,60045.0
2020-02-07 10:30:00,130.17,130.25,130.13,130.13,26757.0,112.3274,112.3964,112.2929,112.2929,26757.0
2020-02-07 10:35:00,130.12,130.33,130.12,130.2,32421.0,112.2842,112.4654,112.2842,112.3533,32421.0
2020-02-07 10:40:00,130.19,130.35,130.14,130.23,79784.0,112.3446,112.4827,112.3015,112.3791,79784.0
2020-02-07 10:45:00,130.22,130.29,130.07,130.29,34600.0,112.3705,112.4309,112.2411,112.4309,34600.0
2020-02-07 10:50:00,130.27,130.29,129.95,130.06,32136.0,112.4137,112.4309,112.1375,112.2324,32136.0
2020-02-07 10:55:00,130.07,130.11,129.94,130.03,17669.0,112.2411,112.2756,112.1289,112.2066,17669.0
2020-02-07 11:00:00,130.01,130.01,129.84,129.88,21967.0,112.1893,112.1893,112.0426,112.0771,21967.0
2020-02-07 11:05:00,129.86,130.03,129.85,129.94,25340.0,112.0599,112.2066,112.0512,112.1289,25340.0
2020-02-07 11:10:00,129.93,129.95,129.82,129.87,15562.0,112.1203,112.1375,112.0253,112.0685,15562.0
2020-02-07 11:15:00,129.85,129.92,129.82,129.9,17674.0,112.0512,112.1116,112.0253,112.0944,17674.0
2020-02-07 11:20:00,129.92,130.08,129.92,130.07,30058.0,112.1116,112.2497,112.1116,112.2411,30058.0
2020-02-07 11:25:00,130.08,130.18,130.05,130.16,29326.0,112.2497,112.336,112.2238,112.3187,29326.0
2020-02-07 11:30:00,130.15,130.32,130.09,130.16,34083.0,112.3101,112.4568,112.2583,112.3187,34083.0
2020-02-07 11:35:00,130.2,130.22,129.99,129.99,28763.0,112.3533,112.3705,112.172,112.172,28763.0
2020-02-07 11:40:00,129.99,130.01,129.94,129.94,12153.0,112.172,112.1893,112.1289,112.1289,12153.0
2020-02-07 11:45:00,129.95,129.95,129.74,129.75,15223.0,112.1375,112.1375,111.9563,111.9649,15223.0
2020-02-07 11:50:00,129.77,129.92,129.77,129.91,13295.0,111.9822,112.1116,111.9822,112.103,13295.0
2020-02-07 11:55:00,129.91,130.02,129.9,130.02,45518.0,112.103,112.1979,112.0944,112.1979,45518.0
2020-02-07 12:00:00,130.0,130.08,129.99,130.0,25375.0,112.1807,112.2497,112.172,112.1807,25375.0
2020-02-07 12:05:00,130.04,130.05,129.97,130.02,20409.0,112.2152,112.2238,112.1548,112.1979,20409.0
2020-02-07 12:10:00,130.03,130.03,129.89,129.96,46819.0,112.2066,112.2066,112.0857,112.1462,46819.0
2020-02-07 12:15:00,129.96,130.01,129.88,129.88,22524.0,112.1462,112.1893,112.0771,112.0771,22524.0
2020-02-07 12:20:00,129.88,129.98,129.82,129.86,36096.0,112.0771,112.1634,112.0253,112.0599,36096.0
2020-02-07 12:25:00,129.87,129.9,129.73,129.74,29151.0,112.0685,112.0944,111.9477,111.9563,29151.0
2020-02-07 12:30:00,129.73,129.81,129.72,129.76,46191.0,111.9477,112.0167,111.9391,111.9736,46191.0
2020-02-07 12:35:00,129.77,129.79,129.68,129.72,29627.0,111.9822,111.9995,111.9045,111.9391,29627.0
2020-02-07 12:40:00,129.74,129.74,129.48,129.49,26139.0,111.9563,111.9563,111.7319,111.7406,26139.0
2020-02-07 12:45:00,129.5,129.51,129.44,129.46,20900.0,111.7492,111.7578,111.6974,111.7147,20900.0
2020-02-07 12:50:00,129.45,129.57,129.4,129.48,20354.0,111.7061,111.8096,111.6629,111.7319,20354.0
2020-02-07 12:55:00,129.5,129.66,129.43,129.65,18020.0,111.7492,111.8873,111.6888,111.8786,18020.0
2020-02-07 13:00:00,129.64,129.66,129.5,129.5,14628.0,111.87,111.8873,111.7492,111.7492,14628.0
2020-02-07 13:05:00,129.5,129.53,129.44,129.5,12451.0,111.7492,111.7751,111.6974,111.7492,12451.0
2020-02-07 13:10:00,129.49,129.54,129.46,129.53,16121.0,111.7406,111.7837,111.7147,111.7751,16121.0
2020-02-07 13:15:00,129.54,129.6,129.48,129.55,28800.0,111.7837,111.8355,111.7319,111.7924,28800.0
2020-02-07 13:20:00,129.56,129.6,129.53,129.59,12820.0,111.801,111.8355,111.7751,111.8269,12820.0
2020-02-07 13:25:00,129.59,129.6,129.47,129.55,26282.0,111.8269,111.8355,111.7233,111.7924,26282.0
2020-02-07 13:30:00,129.53,129.56,129.4,129.4,56221.0,111.7751,111.801,111.6629,111.6629,56221.0
2020-02-07 13:35:00,129.44,129.64,129.39,129.41,80881.0,111.6974,111.87,111.6543,111.6715,80881.0
2020-02-07 13:40:00,129.43,129.5,129.4,129.45,20005.0,111.6888,111.7492,111.6629,111.7061,20005.0
2020-02-07 13:45:00,129.46,129.46,129.36,129.37,14217.0,111.7147,111.7147,111.6284,111.637,14217.0
2020-02-07 13:50:00,129.39,129.42,129.33,129.35,19792.0,111.6543,111.6802,111.6025,111.6198,19792.0
2020-02-07 13:55:00,129.35,129.35,129.21,129.22,24783.0,111.6198,111.6198,111.499,111.5076,24783.0
2020-02-07 14:00:00,129.2,129.23,128.96,129.0,35289.0,111.4903,111.5162,111.2832,111.3177,35289.0
2020-02-07 14:05:00,129.0,129.23,128.99,129.23,29106.0,111.3177,111.5162,111.3091,111.5162,29106.0
2020-02-07 14:10:00,129.22,129.29,129.06,129.15,24790.0,111.5076,111.568,111.3695,111.4472,24790.0
2020-02-07 14:15:00,129.15,129.26,129.12,129.19,21137.0,111.4472,111.5421,111.4213,111.4817,21137.0
2020-02-07 14:20:00,129.18,129.18,129.08,129.08,25843.0,111.4731,111.4731,111.3868,111.3868,25843.0
2020-02-07 14:25:00,129.07,129.19,129.04,129.18,29958.0,111.3781,111.4817,111.3523,111.4731,29958.0
2020-02-07 14:30:00,129.2,129.33,129.19,129.2,22389.0,111.4903,111.6025,111.4817,111.4903,22389.0
2020-02-07 14:35:00,129.21,129.24,129.08,129.09,27417.0,111.499,111.5248,111.3868,111.3954,27417.0
2020-02-07 14:40:00,129.12,129.28,129.07,129.23,24473.0,111.4213,111.5594,111.3781,111.5162,24473.0
2020-02-07 14:45:00,129.22,129.22,129.03,129.03,14614.0,111.5076,111.5076,111.3436,111.3436,14614.0
2020-02-07 14:50:00,129.01,129.01,128.82,128.97,22991.0,111.3264,111.3264,111.1624,111.2919,22991.0
2020-02-07 14:55:00,128.96,129.21,128.96,129.16,22640.0,111.2832,111.499,111.2832,111.4558,22640.0
2020-02-07 15:00:00,129.18,129.25,129.14,129.17,23608.0,111.4731,111.5335,111.4386,111.4644,23608.0
2020-02-07 15:05:00,129.18,129.24,129.14,129.17,19975.0,111.4731,111.5248,111.4386,111.4644,19975.0
2020-02-07 15:10:00,129.17,129.2,129.12,129.18,16886.0,111.4644,111.4903,111.4213,111.4731,16886.0
2020-02-07 15:15:00,129.17,129.22,129.13,129.16,45021.0,111.4644,111.5076,111.4299,111.4558,45021.0
2020-02-07 15:20:00,129.17,129.17,128.99,129.03,19965.0,111.4644,111.4644,111.3091,111.3436,19965.0
2020-02-07 15:25:00,129.01,129.12,128.99,129.06,30891.0,111.3264,111.4213,111.3091,111.3695,30891.0
2020-02-07 15:30:00,129.06,129.21,129.03,129.2,26021.0,111.3695,111.499,111.3436,111.4903,26021.0
2020-02-07 15:35:00,129.21,129.23,129.13,129.18,46372.0,111.499,111.5162,111.4299,111.4731,46372.0
2020-02-07 15:40:00,129.16,129.28,129.14,129.17,59337.0,111.4558,111.5594,111.4386,111.4644,59337.0
2020-02-07 15:45:00,129.16,129.16,129.01,129.03,50308.0,111.4558,111.4558,111.3264,111.3436,50308.0
2020-02-07 15:50:00,129.04,129.08,128.51,128.55,109389.0,111.3523,111.3868,110.8949,110.9294,109389.0
2020-02-07 15:55:00,128.55,128.76,128.51,128.7,220387.0,110.9294,111.1106,110.8949,111.0589,220387.0
2020-02-10 09:30:00,127.55,128.63,127.3,128.28,112649.0,110.0665,110.9985,109.8508,110.6964,112649.0
2020-02-10 09:35:00,128.37,128.6,128.29,128.45,28766.0,110.7741,110.9726,110.7051,110.8431,28766.0
2020-02-10 09:40:00,128.46,128.54,128.26,128.26,18282.0,110.8518,110.9208,110.6792,110.6792,18282.0
2020-02-10 09:45:00,128.25,128.32,128.1,128.29,26029.0,110.6705,110.731,110.5411,110.7051,26029.0
2020-02-10 09:50:00,128.27,128.37,128.13,128.21,19894.0,110.6878,110.7741,110.567,110.636,19894.0
2020-02-10 09:55:00,128.25,128.51,128.18,128.48,33893.0,110.6705,110.8949,110.6101,110.869,33893.0
2020-02-10 10:00:00,128.49,128.52,128.29,128.29,28943.0,110.8776,110.9035,110.7051,110.7051,28943.0
2020-02-10 10:05:00,128.34,128.6,128.3,128.6,11923.0,110.7482,110.9726,110.7137,110.9726,11923.0
2020-02-10 10:10:00,128.63,128.63,128.37,128.4,12371.0,110.9985,110.9985,110.7741,110.8,12371.0
2020-02-10 10:15:00,128.4,128.5,128.29,128.35,20609.0,110.8,110.8863,110.7051,110.7568,20609.0
2020-02-10 10:20:00,128.33,128.42,128.32,128.34,14081.0,110.7396,110.8172,110.731,110.7482,14081.0
2020-02-10 10:25:00,128.36,128.36,128.19,128.21,12712.0,110.7655,110.7655,110.6188,110.636,12712.0
2020-02-10 10:30:00,128.19,128.29,128.15,128.25,12245.0,110.6188,110.7051,110.5843,110.6705,12245.0
2020-02-10 10:35:00,128.23,128.38,128.18,128.34,9772.0,110.6533,110.7827,110.6101,110.7482,9772.0
2020-02-10 10:40:00,128.35,128.41,128.26,128.29,17725.0,110.7568,110.8086,110.6792,110.7051,17725.0
2020-02-10 10:45:00,128.3,128.39,128.18,128.38,11924.0,110.7137,110.7914,110.6101,110.7827,11924.0
2020-02-10 10:50:00,128.42,128.43,128.19,128.25,23838.0,110.8172,110.8259,110.6188,110.6705,23838.0
2020-02-10 10:55:00,128.26,128.27,128.13,128.21,8560.0,110.6792,110.6878,110.567,110.636,8560.0
2020-02-10 11:00:00,128.22,128.29,128.16,128.25,10863.0,110.6447,110.7051,110.5929,110.6705,10863.0
2020-02-10 11:05:00,128.25,128.27,128.15,128.16,15904.0,110.6705,110.6878,110.5843,110.5929,15904.0
2020-02-10 11:10:00,128.14,128.17,128.01,128.11,11993.0,110.5756,110.6015,110.4634,110.5497,11993.0
2020-02-10 11:15:00,128.11,128.28,128.11,128.21,17277.0,110.5497,110.6964,110.5497,110.636,17277.0
2020-02-10 11:20:00,128.22,128.32,128.2,128.31,21057.0,110.6447,110.731,110.6274,110.7223,21057.0
2020-02-10 11:25:00,128.31,128.5,128.31,128.41,17202.0,110.7223,110.8863,110.7223,110.8086,17202.0
2020-02-10 11:30:00,128.43,128.44,128.22,128.23,14659.0,110.8259,110.8345,110.6447,110.6533,14659.0
2020-02-10 11:35:00,128.25,128.37,128.23,128.36,16507.0,110.6705,110.7741,110.6533,110.7655,16507.0
2020-02-10 11:40:00,128.36,128.37,128.31,128.32,9929.0,110.7655,110.7741,110.7223,110.731,9929.0
2020-02-10 11:45:00,128.3,128.64,128.29,128.57,9218.0,110.7137,111.0071,110.7051,110.9467,9218.0
2020-02-10 11:50:00,128.59,128.61,128.5,128.5,8203.0,110.9639,110.9812,110.8863,110.8863,8203.0
2020-02-10 11:55:00,128.56,128.62,128.56,128.59,8898.0,110.9381,110.9898,110.9381,110.9639,8898.0
2020-02-10 12:00:00,128.58,128.58,128.4,128.42,13245.0,110.9553,110.9553,110.8,110.8172,13245.0
2020-02-10 12:05:00,128.39,128.45,128.35,128.42,24183.0,110.7914,110.8431,110.7568,110.8172,24183.0
2020-02-10 12:10:00,128.44,128.48,128.38,128.41,13760.0,110.8345,110.869,110.7827,110.8086,13760.0
2020-02-10 12:15:00,128.43,128.46,128.39,128.39,10752.0,110.8259,110.8518,110.7914,110.7914,10752.0
2020-02-10 12:20:00,128.39,128.41,128.35,128.36,10027.0,110.7914,110.8086,110.7568,110.7655,10027.0
2020-02-10 12:25:00,128.37,128.38,128.31,128.37,13746.0,110.7741,110.7827,110.7223,110.7741,13746.0
2020-02-10 12:30:00,128.37,128.46,128.31,128.31,13119.0,110.7741,110.8518,110.7223,110.7223,13119.0
2020-02-10 12:35:00,128.3,128.35,128.23,128.32,8822.0,110.7137,110.7568,110.6533,110.731,8822.0
2020-02-10 12:40:00,128.31,128.36,128.27,128.3,7335.0,110.7223,110.7655,110.6878,110.7137,7335.0
2020-02-10 12:45:00,128.31,128.31,128.24,128.25,7146.0,110.7223,110.7223,110.6619,110.6705,7146.0
2020-02-10 12:50:00,128.25,128.27,128.22,128.24,8339.0,110.6705,110.6878,110.6447,110.6619,8339.0
2020-02-10 12:55:00,128.24,128.3,128.21,128.21,10959.0,110.6619,110.7137,110.636,110.636,10959.0
2020-02-10 13:00:00,128.21,128.37,128.21,128.37,10434.0,110.636,110.7741,110.636,110.7741,10434.0
2020-02-10 13:05:00,128.38,128.42,128.33,128.37,6714.0,110.7827,110.8172,110.7396,110.7741,6714.0
2020-02-10 13:10:00,128.39,128.39,128.19,128.22,16218.0,110.7914,110.7914,110.6188,110.6447,16218.0
2020-02-10 13:15:00,128.22,128.24,128.17,128.19,7497.0,110.6447,110.6619,110.6015,110.6188,7497.0
2020-02-10 13:20:00,128.19,128.29,128.18,128.23,8908.0,110.6188,110.7051,110.6101,110.6533,8908.0
2020-02-10 13:25:00,128.21,128.29,128.2,128.23,6547.0,110.636,110.7051,110.6274,110.6533,6547.0
2020-02-10 13:30:00,128.25,128.37,128.22,128.35,13705.0,110.6705,110.7741,110.6447,110.7568,13705.0
2020-02-10 13:35:00,128.36,128.41,128.36,128.37,7456.0,110.7655,110.8086,110.7655,110.7741,7456.0
2020-02-10 13:40:00,128.38,128.39,128.26,128.33,12511.0,110.7827,110.7914,110.6792,110.7396,12511.0
2020-02-10 13:45:00,128.34,128.45,128.29,128.45,12370.0,110.7482,110.8431,110.7051,110.8431,12370.0
2020-02-10 13:50:00,128.49,128.49,128.36,128.36,7684.0,110.8776,110.8776,110.7655,110.7655,7684.0
2020-02-10 13:55:00,128.36,128.42,128.34,128.35,7149.0,110.7655,110.8172,110.7482,110.7568,7149.0
2020-02-10 14:00:00,128.33,128.38,128.26,128.26,9004.0,110.7396,110.7827,110.6792,110.6792,9004.0
2020-02-10 14:05:00,128.29,128.34,128.24,128.29,9546.0,110.7051,110.7482,110.6619,110.7051,9546.0
2020-02-10 14:10:00,128.31,128.32,128.26,128.29,6233.0,110.7223,110.731,110.6792,110.7051,6233.0
2020-02-10 14:15:00,128.3,128.38,128.27,128.35,9056.0,110.7137,110.7827,110.6878,110.7568,9056.0
2020-02-10 14:20:00,128.35,128.39,128.31,128.39,14846.0,110.7568,110.7914,110.7223,110.7914,14846.0
2020-02-10 14:25:00,128.38,128.38,128.33,128.35,6007.0,110.7827,110.7827,110.7396,110.7568,6007.0
2020-02-10 14:30:00,128.34,128.42,128.33,128.41,7875.0,110.7482,110.8172,110.7396,110.8086,7875.0
2020-02-10 14:35:00,128.43,128.43,128.34,128.41,6106.0,110.8259,110.8259,110.7482,110.8086,6106.0
2020-02-10 14:40:00,128.4,128.4,128.36,128.37,12442.0,110.8,110.8,110.7655,110.7741,12442.0
2020-02-10 14:45:00,128.37,128.43,128.34,128.42,9255.0,110.7741,110.8259,110.7482,110.8172,9255.0
2020-02-10 14:50:00,128.43,128.57,128.43,128.57,13104.0,110.8259,110.9467,110.8259,110.9467,13104.0
2020-02-10 14:55:00,128.59,128.61,128.52,128.59,17304.0,110.9639,110.9812,110.9035,110.9639,17304.0
2020-02-10 15:00:00,128.6,128.74,128.59,128.74,16561.0,110.9726,111.0934,110.9639,111.0934,16561.0
2020-02-10 15:05:00,128.75,128.86,128.74,128.84,13911.0,111.102,111.1969,111.0934,111.1797,13911.0
2020-02-10 15:10:00,128.86,129.04,128.86,128.94,22428.0,111.1969,111.3523,111.1969,111.266,22428.0
2020-02-10 15:15:00,128.94,129.0,128.92,128.96,13894.0,111.266,111.3177,111.2487,111.2832,13894.0
2020-02-10 15:20:00,128.99,129.06,128.94,129.03,14595.0,111.3091,111.3695,111.266,111.3436,14595.0
2020-02-10 15:25:00,129.05,129.24,129.05,129.21,28480.0,111.3609,111.5248,111.3609,111.499,28480.0
2020-02-10 15:30:00,129.21,129.23,129.05,129.13,31163.0,111.499,111.5162,111.3609,111.4299,31163.0
2020-02-10 15:35:00,129.14,129.35,129.12,129.34,47305.0,111.4386,111.6198,111.4213,111.6111,47305.0
2020-02-10 15:40:00,129.35,129.44,129.3,129.43,31114.0,111.6198,111.6974,111.5766,111.6888,31114.0
2020-02-10 15:45:00,129.43,129.45,129.31,129.36,56422.0,111.6888,111.7061,111.5853,111.6284,56422.0
2020-02-10 15:50:00,129.36,129.58,129.33,129.56,82676.0,111.6284,111.8182,111.6025,111.801,82676.0
2020-02-10 15:55:00,129.54,129.7,129.52,129.69,157496.0,111.7837,111.9218,111.7665,111.9132,157496.0
2020-02-11 09:30:00,130.16,131.23,130.13,131.11,103054.0,112.3187,113.2421,112.2929,113.1385,103054.0
2020-02-11 09:35:00,131.09,131.12,130.45,130.6,25932.0,113.1213,113.1472,112.569,112.6984,25932.0
2020-02-11 09:40:00,130.58,131.12,130.57,131.08,28799.0,112.6812,113.1472,112.6725,113.1126,28799.0
2020-02-11 09:45:00,131.14,131.28,131.03,131.26,48229.0,113.1644,113.2852,113.0695,113.268,48229.0
2020-02-11 09:50:00,131.3,131.33,130.96,130.98,37418.0,113.3025,113.3284,113.0091,113.0263,37418.0
2020-02-11 09:55:00,130.97,131.06,130.83,131.03,27159.0,113.0177,113.0954,112.8969,113.0695,27159.0
2020-02-11 10:00:00,131.04,131.57,130.98,131.55,41354.0,113.0781,113.5355,113.0263,113.5182,41354.0
2020-02-11 10:05:00,131.52,131.67,131.46,131.62,28838.0,113.4923,113.6218,113.4405,113.5786,28838.0
2020-02-11 10:10:00,131.61,131.75,131.55,131.75,25488.0,113.57,113.6908,113.5182,113.6908,25488.0
2020-02-11 10:15:00,131.77,131.82,131.48,131.49,30227.0,113.7081,113.7512,113.4578,113.4664,30227.0
2020-02-11 10:20:00,131.49,131.64,131.41,131.55,24103.0,113.4664,113.5959,113.3974,113.5182,24103.0
2020-02-11 10:25:00,131.56,131.69,131.53,131.63,14913.0,113.5268,113.639,113.501,113.5872,14913.0
2020-02-11 10:30:00,131.6,131.69,131.53,131.54,21459.0,113.5614,113.639,113.501,113.5096,21459.0
2020-02-11 10:35:00,131.54,131.56,131.39,131.4,19468.0,113.5096,113.5268,113.3801,113.3888,19468.0
2020-02-11 10:40:00,131.39,131.57,131.39,131.55,18224.0,113.3801,113.5355,113.3801,113.5182,18224.0
2020-02-11 10:45:00,131.58,131.88,131.58,131.85,24738.0,113.5441,113.803,113.5441,113.7771,24738.0
2020-02-11 10:50:00,131.85,131.94,131.74,131.78,18509.0,113.7771,113.8548,113.6822,113.7167,18509.0
2020-02-11 10:55:00,131.75,131.82,131.66,131.81,13707.0,113.6908,113.7512,113.6131,113.7426,13707.0
2020-02-11 11:00:00,131.81,131.95,131.72,131.95,20597.0,113.7426,113.8634,113.6649,113.8634,20597.0
2020-02-11 11:05:00,131.93,131.98,131.85,131.85,17327.0,113.8461,113.8893,113.7771,113.7771,17327.0
2020-02-11 11:10:00,131.86,131.89,131.55,131.55,24928.0,113.7857,113.8116,113.5182,113.5182,24928.0
2020-02-11 11:15:00,131.57,131.66,131.42,131.56,36145.0,113.5355,113.6131,113.406,113.5268,36145.0
2020-02-11 11:20:00,131.55,131.55,131.41,131.51,11836.0,113.5182,113.5182,113.3974,113.4837,11836.0
2020-02-11 11:25:00,131.51,131.52,131.4,131.49,13485.0,113.4837,113.4923,113.3888,113.4664,13485.0
2020-02-11 11:30:00,131.48,131.48,131.33,131.44,24544.0,113.4578,113.4578,113.3284,113.4233,24544.0
2020-02-11 11:35:00,131.44,131.53,131.19,131.19,16108.0,113.4233,113.501,113.2076,113.2076,16108.0
2020-02-11 11:40:00,131.19,131.47,131.13,131.46,17773.0,113.2076,113.4492,113.1558,113.4405,17773.0
2020-02-11 11:45:00,131.43,131.53,131.39,131.5,25299.0,113.4147,113.501,113.3801,113.4751,25299.0
2020-02-11 11:50:00,131.5,131.5,131.31,131.38,24341.0,113.4751,113.4751,113.3111,113.3715,24341.0
2020-02-11 11:55:00,131.37,131.48,131.29,131.29,17803.0,113.3629,113.4578,113.2938,113.2938,17803.0
2020-02-11 12:00:00,131.27,131.38,131.17,131.3,55180.0,113.2766,113.3715,113.1903,113.3025,55180.0
2020-02-11 12:05:00,131.29,131.31,131.15,131.17,31646.0,113.2938,113.3111,113.173,113.1903,31646.0
2020-02-11 12:10:00,131.16,131.21,131.14,131.19,16326.0,113.1817,113.2248,113.1644,113.2076,16326.0
2020-02-11 12:15:00,131.19,131.45,131.19,131.45,37766.0,113.2076,113.4319,113.2076,113.4319,37766.0
2020-02-11 12:20:00,131.44,131.44,131.11,131.11,24517.0,113.4233,113.4233,113.1385,113.1385,24517.0
2020-02-11 12:25:00,131.13,131.18,130.99,131.04,17554.0,113.1558,113.1989,113.035,113.0781,17554.0
2020-02-11 12:30:00,131.05,131.07,130.97,131.05,34198.0,113.0867,113.104,113.0177,113.0867,34198.0
2020-02-11 12:35:00,131.05,131.08,130.94,130.99,11831.0,113.0867,113.1126,112.9918,113.035,11831.0
2020-02-11 12:40:00,131.0,131.02,130.92,130.97,21008.0,113.0436,113.0609,112.9746,113.0177,21008.0
2020-02-11 12:45:00,130.95,130.95,130.77,130.77,15768.0,113.0005,113.0005,112.8451,112.8451,15768.0
2020-02-11 12:50:00,130.77,130.8,130.67,130.79,26790.0,112.8451,112.871,112.7588,112.8624,26790.0
2020-02-11 12:55:00,130.81,130.83,130.71,130.79,23661.0,112.8796,112.8969,112.7934,112.8624,23661.0
2020-02-11 13:00:00,130.78,131.06,130.75,131.03,31096.0,112.8538,113.0954,112.8279,113.0695,31096.0
2020-02-11 13:05:00,131.03,131.2,130.99,131.18,18380.0,113.0695,113.2162,113.035,113.1989,18380.0
2020-02-11 13:10:00,131.19,131.19,131.11,131.11,14446.0,113.2076,113.2076,113.1385,113.1385,14446.0
2020-02-11 13:15:00,131.12,131.16,131.04,131.05,19307.0,113.1472,113.1817,113.0781,113.0867,19307.0
2020-02-11 13:20:00,131.06,131.1,131.03,131.06,16850.0,113.0954,113.1299,113.0695,113.0954,16850.0
2020-02-11 13:25:00,131.04,131.06,131.0,131.02,22491.0,113.0781,113.0954,113.0436,113.0609,22491.0
2020-02-11 13:30:00,131.02,131.14,130.93,130.93,18593.0,113.0609,113.1644,112.9832,112.9832,18593.0
2020-02-11 13:35:00,130.94,130.97,130.7,130.72,13624.0,112.9918,113.0177,112.7847,112.802,13624.0
2020-02-11 13:40:00,130.73,130.87,130.73,130.84,12018.0,112.8106,112.9314,112.8106,112.9055,12018.0
2020-02-11 13:45:00,130.84,130.87,130.74,130.8,16950.0,112.9055,112.9314,112.8192,112.871,16950.0
2020-02-11 13:50:00,130.78,130.78,130.35,130.35,17292.0,112.8538,112.8538,112.4827,112.4827,17292.0
2020-02-11 13:55:00,130.37,130.74,130.37,130.67,18203.0,112.5,112.8192,112.5,112.7588,18203.0
2020-02-11 14:00:00,130.66,130.66,130.2,130.2,18235.0,112.7502,112.7502,112.3533,112.3533,18235.0
2020-02-11 14:05:00,130.24,130.47,130.24,130.47,16099.0,112.3878,112.5862,112.3878,112.5862,16099.0
2020-02-11 14:10:00,130.45,130.54,130.44,130.52,10044.0,112.569,112.6467,112.5604,112.6294,10044.0
2020-02-11 14:15:00,130.54,130.6,130.5,130.54,14523.0,112.6467,112.6984,112.6121,112.6467,14523.0
2020-02-11 14:20:00,130.55,130.57,130.36,130.48,22559.0,112.6553,112.6725,112.4913,112.5949,22559.0
2020-02-11 14:25:00,130.46,130.66,130.46,130.64,12011.0,112.5776,112.7502,112.5776,112.7329,12011.0
2020-02-11 14:30:00,130.67,130.75,130.57,130.61,17279.0,112.7588,112.8279,112.6725,112.7071,17279.0
2020-02-11 14:35:00,130.61,130.69,130.59,130.62,12587.0,112.7071,112.7761,112.6898,112.7157,12587.0
2020-02-11 14:40:00,130.62,130.72,130.56,130.7,10977.0,112.7157,112.802,112.6639,112.7847,10977.0
2020-02-11 14:45:00,130.66,130.78,130.65,130.75,12732.0,112.7502,112.8538,112.7416,112.8279,12732.0
2020-02-11 14:50:00,130.78,130.85,130.75,130.77,13836.0,112.8538,112.9142,112.8279,112.8451,13836.0
2020-02-11 14:55:00,130.81,130.82,130.61,130.66,11439.0,112.8796,112.8883,112.7071,112.7502,11439.0
2020-02-11 15:00:00,130.67,130.74,130.5,130.5,15446.0,112.7588,112.8192,112.6121,112.6121,15446.0
2020-02-11 15:05:00,130.51,130.7,130.41,130.41,14679.0,112.6208,112.7847,112.5345,112.5345,14679.0
2020-02-11 15:10:00,130.46,130.48,130.39,130.4,11620.0,112.5776,112.5949,112.5172,112.5258,11620.0
2020-02-11 15:15:00,130.42,130.52,130.14,130.16,23747.0,112.5431,112.6294,112.3015,112.3187,23747.0
2020-02-11 15:20:00,130.18,130.35,130.18,130.32,15912.0,112.336,112.4827,112.336,112.4568,15912.0
2020-02-11 15:25:00,130.32,130.4,130.22,130.37,25372.0,112.4568,112.5258,112.3705,112.5,25372.0
2020-02-11 15:30:00,130.37,130.49,130.35,130.38,24630.0,112.5,112.6035,112.4827,112.5086,24630.0
2020-02-11 15:35:00,130.4,130.56,130.38,130.5,17048.0,112.5258,112.6639,112.5086,112.6121,17048.0
2020-02-11 15:40:00,130.49,130.68,130.49,130.65,22355.0,112.6035,112.7675,112.6035,112.7416,22355.0
2020-02-11 15:45:00,130.62,130.64,130.49,130.53,19644.0,112.7157,112.7329,112.6035,112.638,19644.0
2020-02-11 15:50:00,130.52,130.8,130.49,130.76,81554.0,112.6294,112.871,112.6035,112.8365,81554.0
2020-02-11 15:55:00,130.75,130.79,130.58,130.66,103759.0,112.8279,112.8624,112.6812,112.7502,103759.0
2020-02-12 09:30:00,131.65,132.86,131.64,132.36,109684.0,113.6045,114.6486,113.5959,114.2172,109684.0
2020-02-12 09:35:00,132.36,132.36,131.86,131.96,32295.0,114.2172,114.2172,113.7857,113.872,32295.0
2020-02-12 09:40:00,132.0,132.25,131.83,132.24,38784.0,113.9065,114.1223,113.7598,114.1136,38784.0
2020-02-12 09:45:00,132.23,132.47,132.23,132.35,36760.0,114.105,114.3121,114.105,114.2086,36760.0
2020-02-12 09:50:00,132.31,132.43,132.13,132.43,20133.0,114.174,114.2776,114.0187,114.2776,20133.0
2020-02-12 09:55:00,132.44,132.94,132.42,132.88,38455.0,114.2862,114.7177,114.269,114.6659,38455.0
2020-02-12 10:00:00,132.89,132.94,132.31,132.32,22256.0,114.6745,114.7177,114.174,114.1827,22256.0
2020-02-12 10:05:00,132.31,132.34,132.07,132.3,16708.0,114.174,114.1999,113.9669,114.1654,16708.0
2020-02-12 10:10:00,132.27,132.53,132.13,132.44,17200.0,114.1395,114.3639,114.0187,114.2862,17200.0
2020-02-12 10:15:00,132.42,132.43,132.11,132.27,13016.0,114.269,114.2776,114.0014,114.1395,13016.0
2020-02-12 10:20:00,132.28,132.41,132.16,132.32,12202.0,114.1481,114.2603,114.0446,114.1827,12202.0
2020-02-12 10:25:00,132.32,132.32,132.09,132.14,18675.0,114.1827,114.1827,113.9842,114.0273,18675.0
2020-02-12 10:30:00,132.14,132.28,132.06,132.06,10880.0,114.0273,114.1481,113.9583,113.9583,10880.0
2020-02-12 10:35:00,132.08,132.17,131.98,132.05,14904.0,113.9756,114.0532,113.8893,113.9497,14904.0
2020-02-12 10:40:00,132.06,132.27,132.01,132.23,26865.0,113.9583,114.1395,113.9152,114.105,26865.0
2020-02-12 10:45:00,132.19,132.3,132.14,132.21,14403.0,114.0705,114.1654,114.0273,114.0877,14403.0
2020-02-12 10:50:00,132.21,132.22,132.11,132.15,7871.0,114.0877,114.0964,114.0014,114.036,7871.0
2020-02-12 10:55:00,132.11,132.22,132.05,132.08,9662.0,114.0014,114.0964,113.9497,113.9756,9662.0
2020-02-12 11:00:00,132.04,132.15,132.03,132.12,11097.0,113.941,114.036,113.9324,114.0101,11097.0
2020-02-12 11:05:00,132.13,132.2,132.05,132.14,12957.0,114.0187,114.0791,113.9497,114.0273,12957.0
2020-02-12 11:10:00,132.17,132.31,132.15,132.26,16923.0,114.0532,114.174,114.036,114.1309,16923.0
2020-02-12 11:15:00,132.25,132.37,132.23,132.37,12627.0,114.1223,114.2258,114.105,114.2258,12627.0
2020-02-12 11:20:00,132.37,132.46,132.33,132.46,9999.0,114.2258,114.3035,114.1913,114.3035,9999.0
2020-02-12 11:25:00,132.44,132.54,132.43,132.5,12316.0,114.2862,114.3725,114.2776,114.338,12316.0
2020-02-12 11:30:00,132.5,132.51,132.38,132.49,13973.0,114.338,114.3466,114.2344,114.3294,13973.0
2020-02-12 11:35:00,132.5,132.55,132.43,132.5,15433.0,114.338,114.3811,114.2776,114.338,15433.0
2020-02-12 11:40:00,132.47,132.5,132.24,132.26,10114.0,114.3121,114.338,114.1136,114.1309,10114.0
2020-02-12 11:45:00,132.25,132.33,132.18,132.31,23592.0,114.1223,114.1913,114.0619,114.174,23592.0
2020-02-12 11:50:00,132.31,132.32,132.23,132.28,8411.0,114.174,114.1827,114.105,114.1481,8411.0
2020-02-12 11:55:00,132.28,132.28,132.17,132.21,8890.0,114.1481,114.1481,114.0532,114.0877,8890.0
2020-02-12 12:00:00,132.23,132.44,132.22,132.33,10449.0,114.105,114.2862,114.0964,114.1913,10449.0
2020-02-12 12:05:00,132.33,132.41,132.32,132.34,8918.0,114.1913,114.2603,114.1827,114.1999,8918.0
2020-02-12 12:10:00,132.33,132.34,132.1,132.11,7107.0,114.1913,114.1999,113.9928,114.0014,7107.0
2020-02-12 12:15:00,132.09,132.26,132.07,132.26,8759.0,113.9842,114.1309,113.9669,114.1309,8759.0
2020-02-12 12:20:00,132.28,132.36,132.25,132.36,8992.0,114.1481,114.2172,114.1223,114.2172,8992.0
2020-02-12 12:25:00,132.36,132.42,132.3,132.42,12477.0,114.2172,114.269,114.1654,114.269,12477.0
2020-02-12 12:30:00,132.43,132.49,132.31,132.42,13173.0,114.2776,114.3294,114.174,114.269,13173.0
2020-02-12 12:35:00,132.45,132.49,132.41,132.41,8454.0,114.2948,114.3294,114.2603,114.2603,8454.0
2020-02-12 12:40:00,132.41,132.41,132.27,132.36,20497.0,114.2603,114.2603,114.1395,114.2172,20497.0
2020-02-12 12:45:00,132.37,132.55,132.37,132.52,16222.0,114.2258,114.3811,114.2258,114.3553,16222.0
2020-02-12 12:50:00,132.52,132.6,132.48,132.48,8533.0,114.3553,114.4243,114.3207,114.3207,8533.0
2020-02-12 12:55:00,132.5,132.52,132.37,132.45,10244.0,114.338,114.3553,114.2258,114.2948,10244.0
2020-02-12 13:00:00,132.43,132.55,132.39,132.42,8037.0,114.2776,114.3811,114.2431,114.269,8037.0
2020-02-12 13:05:00,132.44,132.61,132.44,132.6,6126.0,114.2862,114.4329,114.2862,114.4243,6126.0
2020-02-12 13:10:00,132.6,132.6,132.41,132.46,8794.0,114.4243,114.4243,114.2603,114.3035,8794.0
2020-02-12 13:15:00,132.47,132.56,132.46,132.48,6197.0,114.3121,114.3898,114.3035,114.3207,6197.0
2020-02-12 13:20:00,132.47,132.47,132.32,132.34,8464.0,114.3121,114.3121,114.1827,114.1999,8464.0
2020-02-12 13:25:00,132.33,132.44,132.25,132.44,6823.0,114.1913,114.2862,114.1223,114.2862,6823.0
2020-02-12 13:30:00,132.41,132.47,132.32,132.46,17846.0,114.2603,114.3121,114.1827,114.3035,17846.0
2020-02-12 13:35:00,132.46,132.46,132.33,132.33,9821.0,114.3035,114.3035,114.1913,114.1913,9821.0
2020-02-12 13:40:00,132.36,132.4,132.26,132.3,13617.0,114.2172,114.2517,114.1309,114.1654,13617.0
2020-02-12 13:45:00,132.27,132.32,132.18,132.28,8859.0,114.1395,114.1827,114.0619,114.1481,8859.0
2020-02-12 13:50:00,132.3,132.31,132.1,132.1,11466.0,114.1654,114.174,113.9928,113.9928,11466.0
2020-02-12 13:55:00,132.09,132.22,132.09,132.21,4529.0,113.9842,114.0964,113.9842,114.0877,4529.0
2020-02-12 14:00:00,132.2,132.35,132.2,132.29,7926.0,114.0791,114.2086,114.0791,114.1568,7926.0
2020-02-12 14:05:00,132.27,132.43,132.27,132.38,7875.0,114.1395,114.2776,114.1395,114.2344,7875.0
2020-02-12 14:10:00,132.36,132.4,132.32,132.34,11114.0,114.2172,114.2517,114.1827,114.1999,11114.0
2020-02-12 14:15:00,132.36,132.42,132.33,132.4,10216.0,114.2172,114.269,114.1913,114.2517,10216.0
2020-02-12 14:20:00,132.39,132.5,132.39,132.47,7561.0,114.2431,114.338,114.2431,114.3121,7561.0
2020-02-12 14:25:00,132.48,132.49,132.4,132.45,14919.0,114.3207,114.3294,114.2517,114.2948,14919.0
2020-02-12 14:30:00,132.46,132.59,132.45,132.56,14503.0,114.3035,114.4157,114.2948,114.3898,14503.0
2020-02-12 14:35:00,132.57,132.59,132.5,132.5,12755.0,114.3984,114.4157,114.338,114.338,12755.0
2020-02-12 14:40:00,132.51,132.58,132.51,132.55,28687.0,114.3466,114.407,114.3466,114.3811,28687.0
2020-02-12 14:45:00,132.57,132.82,132.57,132.77,18185.0,114.3984,114.6141,114.3984,114.571,18185.0
2020-02-12 14:50:00,132.77,132.82,132.63,132.64,15495.0,114.571,114.6141,114.4502,114.4588,15495.0
2020-02-12 14:55:00,132.65,132.7,132.56,132.68,21167.0,114.4674,114.5106,114.3898,114.4933,21167.0
2020-02-12 15:00:00,132.67,132.85,132.66,132.81,18864.0,114.4847,114.64,114.4761,114.6055,18864.0
2020-02-12 15:05:00,132.8,132.89,132.72,132.73,25824.0,114.5969,114.6745,114.5278,114.5365,25824.0
2020-02-12 15:10:00,132.75,132.78,132.58,132.77,21975.0,114.5537,114.5796,114.407,114.571,21975.0
2020-02-12 15:15:00,132.78,132.82,132.72,132.78,19870.0,114.5796,114.6141,114.5278,114.5796,19870.0
2020-02-12 15:20:00,132.78,132.82,132.74,132.82,20824.0,114.5796,114.6141,114.5451,114.6141,20824.0
2020-02-12 15:25:00,132.8,132.87,132.8,132.84,16840.0,114.5969,114.6573,114.5969,114.6314,16840.0
2020-02-12 15:30:00,132.85,132.86,132.68,132.76,34143.0,114.64,114.6486,114.4933,114.5624,34143.0
2020-02-12 15:35:00,132.77,132.87,132.72,132.78,35156.0,114.571,114.6573,114.5278,114.5796,35156.0
2020-02-12 15:40:00,132.78,132.82,132.74,132.75,29504.0,114.5796,114.6141,114.5451,114.5537,29504.0
2020-02-12 15:45:00,132.75,132.88,132.72,132.8,31271.0,114.5537,114.6659,114.5278,114.5969,31271.0
2020-02-12 15:50:00,132.8,132.85,132.62,132.65,91398.0,114.5969,114.64,114.4415,114.4674,91398.0
2020-02-12 15:55:00,132.63,132.66,132.3,132.42,232552.0,114.4502,114.4761,114.1654,114.269,232552.0
2020-02-13 09:30:00,131.88,132.42,131.31,131.86,115722.0,113.803,114.269,113.3111,113.7857,115722.0
2020-02-13 09:35:00,131.89,132.48,131.79,132.21,86477.0,113.8116,114.3207,113.7253,114.0877,86477.0
2020-02-13 09:40:00,132.28,132.59,132.08,132.52,27303.0,114.1481,114.4157,113.9756,114.3553,27303.0
2020-02-13 09:45:00,132.59,132.63,132.18,132.28,46848.0,114.4157,114.4502,114.0619,114.1481,46848.0
2020-02-13 09:50:00,132.28,132.43,132.15,132.25,42960.0,114.1481,114.2776,114.036,114.1223,42960.0
2020-02-13 09:55:00,132.26,132.38,132.07,132.15,80645.0,114.1309,114.2344,113.9669,114.036,80645.0
2020-02-13 10:00:00,132.17,132.22,131.16,131.28,118043.0,114.0532,114.0964,113.1817,113.2852,118043.0
2020-02-13 10:05:00,131.32,131.82,131.23,131.8,25494.0,113.3197,113.7512,113.2421,113.7339,25494.0
2020-02-13 10:10:00,131.82,132.03,131.67,132.03,29231.0,113.7512,113.9324,113.6218,113.9324,29231.0
2020-02-13 10:15:00,132.07,132.26,131.97,132.26,32046.0,113.9669,114.1309,113.8806,114.1309,32046.0
2020-02-13 10:20:00,132.25,132.25,132.04,132.07,11643.0,114.1223,114.1223,113.941,113.9669,11643.0
2020-02-13 10:25:00,132.07,132.4,132.02,132.27,15192.0,113.9669,114.2517,113.9238,114.1395,15192.0
2020-02-13 10:30:00,132.27,132.37,132.08,132.36,20098.0,114.1395,114.2258,113.9756,114.2172,20098.0
2020-02-13 10:35:00,132.32,132.48,132.26,132.42,19909.0,114.1827,114.3207,114.1309,114.269,19909.0
2020-02-13 10:40:00,132.37,132.59,132.35,132.59,42027.0,114.2258,114.4157,114.2086,114.4157,42027.0
2020-02-13 10:45:00,132.59,132.74,132.57,132.69,21158.0,114.4157,114.5451,114.3984,114.5019,21158.0
2020-02-13 10:50:00,132.71,132.85,132.71,132.84,13717.0,114.5192,114.64,114.5192,114.6314,13717.0
2020-02-13 10:55:00,132.8,132.88,132.71,132.81,17218.0,114.5969,114.6659,114.5192,114.6055,17218.0
2020-02-13 11:00:00,132.83,132.91,132.76,132.87,22660.0,114.6228,114.6918,114.5624,114.6573,22660.0
2020-02-13 11:05:00,132.87,132.9,132.8,132.85,15024.0,114.6573,114.6832,114.5969,114.64,15024.0
2020-02-13 11:10:00,132.83,132.97,132.83,132.84,17598.0,114.6228,114.7436,114.6228,114.6314,17598.0
2020-02-13 11:15:00,132.84,133.06,132.82,133.05,83073.0,114.6314,114.8212,114.6141,114.8126,83073.0
2020-02-13 11:20:00,133.04,133.15,132.98,133.15,31825.0,114.804,114.8989,114.7522,114.8989,31825.0
2020-02-13 11:25:00,133.14,133.24,133.12,133.23,18765.0,114.8903,114.9766,114.873,114.9679,18765.0
2020-02-13 11:30:00,133.21,133.31,133.16,133.3,17149.0,114.9507,115.037,114.9075,115.0283,17149.0
2020-02-13 11:35:00,133.31,133.39,133.25,133.25,18498.0,115.037,115.106,114.9852,114.9852,18498.0
2020-02-13 11:40:00,133.24,133.38,133.22,133.25,14583.0,114.9766,115.0974,114.9593,114.9852,14583.0
2020-02-13 11:45:00,133.25,133.29,132.89,132.94,45108.0,114.9852,115.0197,114.6745,114.7177,45108.0
2020-02-13 11:50:00,132.92,133.0,132.87,132.88,49797.0,114.7004,114.7695,114.6573,114.6659,49797.0
2020-02-13 11:55:00,132.89,132.91,132.81,132.84,13486.0,114.6745,114.6918,114.6055,114.6314,13486.0
2020-02-13 12:00:00,132.84,133.01,132.84,132.95,18035.0,114.6314,114.7781,114.6314,114.7263,18035.0
2020-02-13 12:05:00,132.94,133.18,132.92,133.17,19199.0,114.7177,114.9248,114.7004,114.9162,19199.0
2020-02-13 12:10:00,133.16,133.19,133.03,133.06,21204.0,114.9075,114.9334,114.7953,114.8212,21204.0
2020-02-13 12:15:00,133.06,133.18,133.05,133.11,15772.0,114.8212,114.9248,114.8126,114.8644,15772.0
2020-02-13 12:20:00,133.09,133.24,132.99,133.24,17342.0,114.8471,114.9766,114.7608,114.9766,17342.0
2020-02-13 12:25:00,133.22,133.23,133.01,133.09,20287.0,114.9593,114.9679,114.7781,114.8471,20287.0
2020-02-13 12:30:00,133.11,133.15,133.03,133.14,15672.0,114.8644,114.8989,114.7953,114.8903,15672.0
2020-02-13 12:35:00,133.15,133.17,132.96,132.98,18745.0,114.8989,114.9162,114.7349,114.7522,18745.0
2020-02-13 12:40:00,132.99,133.02,132.78,132.83,10053.0,114.7608,114.7867,114.5796,114.6228,10053.0
2020-02-13 12:45:00,132.83,132.83,132.68,132.71,9491.0,114.6228,114.6228,114.4933,114.5192,9491.0
2020-02-13 12:50:00,132.74,132.79,132.61,132.63,11235.0,114.5451,114.5882,114.4329,114.4502,11235.0
2020-02-13 12:55:00,132.63,132.65,132.33,132.33,282206.0,114.4502,114.4674,114.1913,114.1913,282206.0
2020-02-13 13:00:00,132.29,132.46,132.29,132.45,11141.0,114.1568,114.3035,114.1568,114.2948,11141.0
2020-02-13 13:05:00,132.44,132.49,132.34,132.34,12619.0,114.2862,114.3294,114.1999,114.1999,12619.0
2020-02-13 13:10:00,132.31,132.41,132.26,132.3,15157.0,114.174,114.2603,114.1309,114.1654,15157.0
2020-02-13 13:15:00,132.28,132.29,132.11,132.16,20937.0,114.1481,114.1568,114.0014,114.0446,20937.0
2020-02-13 13:20:00,132.15,132.3,132.15,132.25,10369.0,114.036,114.1654,114.036,114.1223,10369.0
2020-02-13 13:25:00,132.25,132.38,132.25,132.38,45043.0,114.1223,114.2344,114.1223,114.2344,45043.0
2020-02-13 13:30:00,132.35,132.46,132.3,132.44,42384.0,114.2086,114.3035,114.1654,114.2862,42384.0
2020-02-13 13:35:00,132.44,132.51,132.44,132.49,13160.0,114.2862,114.3466,114.2862,114.3294,13160.0
2020-02-13 13:40:00,132.49,132.71,132.49,132.67,8969.0,114.3294,114.5192,114.3294,114.4847,8969.0
2020-02-13 13:45:00,132.69,132.93,132.69,132.86,16473.0,114.5019,114.7091,114.5019,114.6486,16473.0
2020-02-13 13:50:00,132.86,132.88,132.76,132.83,13901.0,114.6486,114.6659,114.5624,114.6228,13901.0
2020-02-13 13:55:00,132.84,132.87,132.74,132.84,14534.0,114.6314,114.6573,114.5451,114.6314,14534.0
2020-02-13 14:00:00,132.82,132.97,132.82,132.92,15918.0,114.6141,114.7436,114.6141,114.7004,15918.0
2020-02-13 14:05:00,132.91,132.94,132.79,132.8,9880.0,114.6918,114.7177,114.5882,114.5969,9880.0
2020-02-13 14:10:00,132.8,132.8,132.65,132.78,13127.0,114.5969,114.5969,114.4674,114.5796,13127.0
2020-02-13 14:15:00,132.78,132.89,132.75,132.89,17659.0,114.5796,114.6745,114.5537,114.6745,17659.0
2020-02-13 14:20:00,132.94,133.04,132.92,133.03,11455.0,114.7177,114.804,114.7004,114.7953,11455.0
2020-02-13 14:25:00,133.02,133.05,132.91,132.94,13397.0,114.7867,114.8126,114.6918,114.7177,13397.0
2020-02-13 14:30:00,132.96,133.15,132.96,133.15,13908.0,114.7349,114.8989,114.7349,114.8989,13908.0
2020-02-13 14:35:00,133.16,133.17,133.08,133.1,13948.0,114.9075,114.9162,114.8385,114.8557,13948.0
2020-02-13 14:40:00,133.1,133.14,133.02,133.07,19822.0,114.8557,114.8903,114.7867,114.8299,19822.0
2020-02-13 14:45:00,133.06,133.06,132.95,133.02,20954.0,114.8212,114.8212,114.7263,114.7867,20954.0
2020-02-13 14:50:00,133.01,133.06,132.99,133.03,19067.0,114.7781,114.8212,114.7608,114.7953,19067.0
2020-02-13 14:55:00,133.02,133.04,132.9,132.9,14109.0,114.7867,114.804,114.6832,114.6832,14109.0
2020-02-13 15:00:00,132.91,132.98,132.5,132.53,23800.0,114.6918,114.7522,114.338,114.3639,23800.0
2020-02-13 15:05:00,132.52,132.64,132.5,132.62,14792.0,114.3553,114.4588,114.338,114.4415,14792.0
2020-02-13 15:10:00,132.65,132.66,132.41,132.45,18865.0,114.4674,114.4761,114.2603,114.2948,18865.0
2020-02-13 15:15:00,132.45,132.52,132.43,132.47,18688.0,114.2948,114.3553,114.2776,114.3121,18688.0
2020-02-13 15:20:00,132.46,132.51,132.37,132.38,20719.0,114.3035,114.3466,114.2258,114.2344,20719.0
2020-02-13 15:25:00,132.39,132.44,132.3,132.36,20015.0,114.2431,114.2862,114.1654,114.2172,20015.0
2020-02-13 15:30:00,132.34,132.43,132.23,132.37,40182.0,114.1999,114.2776,114.105,114.2258,40182.0
2020-02-13 15:35:00,132.37,132.4,132.22,132.32,71938.0,114.2258,114.2517,114.0964,114.1827,71938.0
2020-02-13 15:40:00,132.32,132.39,132.31,132.38,34843.0,114.1827,114.2431,114.174,114.2344,34843.0
2020-02-13 15:45:00,132.39,132.63,132.3,132.58,44991.0,114.2431,114.4502,114.1654,114.407,44991.0
2020-02-13 15:50:00,132.57,132.82,132.52,132.82,72252.0,114.3984,114.6141,114.3553,114.6141,72252.0
2020-02-13 15:55:00,132.81,132.89,132.76,132.84,134654.0,114.6055,114.6745,114.5624,114.6314,134654.0
2020-02-14 09:30:00,133.44,133.62,133.03,133.24,97970.0,115.1491,115.3045,114.7953,114.9766,97970.0
2020-02-14 09:35:00,133.21,133.24,132.76,132.95,28594.0,114.9507,114.9766,114.5624,114.7263,28594.0
2020-02-14 09:40:00,132.86,132.91,132.66,132.73,27998.0,114.6486,114.6918,114.4761,114.5365,27998.0
2020-02-14 09:45:00,132.72,133.21,132.72,133.2,21423.0,114.5278,114.9507,114.5278,114.942,21423.0
2020-02-14 09:50:00,133.26,133.42,133.15,133.37,16798.0,114.9938,115.1319,114.8989,115.0887,16798.0
2020-02-14 09:55:00,133.43,133.57,133.33,133.42,28358.0,115.1405,115.2613,115.0542,115.1319,28358.0
2020-02-14 10:00:00,133.36,133.6,133.07,133.07,24950.0,115.0801,115.2872,114.8299,114.8299,24950.0
2020-02-14 10:05:00,133.09,133.09,132.84,132.98,29013.0,114.8471,114.8471,114.6314,114.7522,29013.0
2020-02-14 10:10:00,132.95,132.95,132.63,132.7,8648.0,114.7263,114.7263,114.4502,114.5106,8648.0
2020-02-14 10:15:00,132.73,132.82,132.7,132.79,9126.0,114.5365,114.6141,114.5106,114.5882,9126.0
2020-02-14 10:20:00,132.79,132.85,132.7,132.7,8783.0,114.5882,114.64,114.5106,114.5106,8783.0
2020-02-14 10:25:00,132.71,132.71,132.49,132.55,7658.0,114.5192,114.5192,114.3294,114.3811,7658.0
2020-02-14 10:30:00,132.54,132.54,132.38,132.41,7624.0,114.3725,114.3725,114.2344,114.2603,7624.0
2020-02-14 10:35:00,132.4,132.47,132.34,132.39,16455.0,114.2517,114.3121,114.1999,114.2431,16455.0
2020-02-14 10:40:00,132.4,132.48,132.16,132.33,8878.0,114.2517,114.3207,114.0446,114.1913,8878.0
2020-02-14 10:45:00,132.34,132.42,132.22,132.4,9390.0,114.1999,114.269,114.0964,114.2517,9390.0
2020-02-14 10:50:00,132.38,132.43,132.32,132.33,14999.0,114.2344,114.2776,114.1827,114.1913,14999.0
2020-02-14 10:55:00,132.35,132.36,132.25,132.36,38951.0,114.2086,114.2172,114.1223,114.2172,38951.0
2020-02-14 11:00:00,132.35,132.56,132.35,132.5,12055.0,114.2086,114.3898,114.2086,114.338,12055.0
2020-02-14 11:05:00,132.46,132.5,132.35,132.4,8891.0,114.3035,114.338,114.2086,114.2517,8891.0
2020-02-14 11:10:00,132.44,132.51,132.42,132.46,9717.0,114.2862,114.3466,114.269,114.3035,9717.0
2020-02-14 11:15:00,132.47,132.59,132.44,132.57,14290.0,114.3121,114.4157,114.2862,114.3984,14290.0
2020-02-14 11:20:00,132.53,132.58,132.47,132.54,6134.0,114.3639,114.407,114.3121,114.3725,6134.0
2020-02-14 11:25:00,132.59,132.64,132.51,132.54,6397.0,114.4157,114.4588,114.3466,114.3725,6397.0
2020-02-14 11:30:00,132.52,132.55,132.42,132.42,6331.0,114.3553,114.3811,114.269,114.269,6331.0
2020-02-14 11:35:00,132.42,132.48,132.31,132.34,9378.0,114.269,114.3207,114.174,114.1999,9378.0
2020-02-14 11:40:00,132.29,132.33,132.14,132.14,14315.0,114.1568,114.1913,114.0273,114.0273,14315.0
2020-02-14 11:45:00,132.14,132.23,132.03,132.04,17980.0,114.0273,114.105,113.9324,113.941,17980.0
2020-02-14 11:50:00,132.0,132.0,131.82,131.82,15647.0,113.9065,113.9065,113.7512,113.7512,15647.0
2020-02-14 11:55:00,131.8,131.95,131.75,131.79,20599.0,113.7339,113.8634,113.6908,113.7253,20599.0
2020-02-14 12:00:00,131.79,131.89,131.79,131.8,13578.0,113.7253,113.8116,113.7253,113.7339,13578.0
2020-02-14 12:05:00,131.81,131.88,131.72,131.74,16027.0,113.7426,113.803,113.6649,113.6822,16027.0
2020-02-14 12:10:00,131.72,131.83,131.62,131.8,15150.0,113.6649,113.7598,113.5786,113.7339,15150.0
2020-02-14 12:15:00,131.79,131.8,131.61,131.62,12396.0,113.7253,113.7339,113.57,113.5786,12396.0
2020-02-14 12:20:00,131.6,131.6,131.39,131.42,21929.0,113.5614,113.5614,113.3801,113.406,21929.0
2020-02-14 12:25:00,131.42,131.56,131.41,131.55,21566.0,113.406,113.5268,113.3974,113.5182,21566.0
2020-02-14 12:30:00,131.53,131.69,131.53,131.54,20290.0,113.501,113.639,113.501,113.5096,20290.0
2020-02-14 12:35:00,131.56,131.59,131.47,131.5,18266.0,113.5268,113.5527,113.4492,113.4751,18266.0
2020-02-14 12:40:00,131.47,131.55,131.38,131.38,15055.0,113.4492,113.5182,113.3715,113.3715,15055.0
2020-02-14 12:45:00,131.37,131.41,131.27,131.33,12892.0,113.3629,113.3974,113.2766,113.3284,12892.0
2020-02-14 12:50:00,131.37,131.5,131.37,131.46,15495.0,113.3629,113.4751,113.3629,113.4405,15495.0
2020-02-14 12:55:00,131.5,131.72,131.5,131.72,5735.0,113.4751,113.6649,113.4751,113.6649,5735.0
2020-02-14 13:00:00,131.7,131.73,131.54,131.58,8104.0,113.6476,113.6735,113.5096,113.5441,8104.0
2020-02-14 13:05:00,131.62,131.66,131.32,131.32,12215.0,113.5786,113.6131,113.3197,113.3197,12215.0
2020-02-14 13:10:00,131.32,131.54,131.32,131.47,8084.0,113.3197,113.5096,113.3197,113.4492,8084.0
2020-02-14 13:15:00,131.46,131.55,131.44,131.49,5403.0,113.4405,113.5182,113.4233,113.4664,5403.0
2020-02-14 13:20:00,131.48,131.55,131.43,131.5,9439.0,113.4578,113.5182,113.4147,113.4751,9439.0
2020-02-14 13:25:00,131.49,131.54,131.44,131.44,5667.0,113.4664,113.5096,113.4233,113.4233,5667.0
2020-02-14 13:30:00,131.48,131.54,131.4,131.54,23712.0,113.4578,113.5096,113.3888,113.5096,23712.0
2020-02-14 13:35:00,131.53,131.61,131.51,131.57,12083.0,113.501,113.57,113.4837,113.5355,12083.0
2020-02-14 13:40:00,131.55,131.57,131.43,131.46,19664.0,113.5182,113.5355,113.4147,113.4405,19664.0
2020-02-14 13:45:00,131.48,131.53,131.44,131.51,20932.0,113.4578,113.501,113.4233,113.4837,20932.0
2020-02-14 13:50:00,131.5,131.52,131.45,131.47,24469.0,113.4751,113.4923,113.4319,113.4492,24469.0
2020-02-14 13:55:00,131.48,131.52,131.38,131.47,22079.0,113.4578,113.4923,113.3715,113.4492,22079.0
2020-02-14 14:00:00,131.48,131.68,131.48,131.67,14292.0,113.4578,113.6304,113.4578,113.6218,14292.0
2020-02-14 14:05:00,131.66,131.7,131.63,131.65,21064.0,113.6131,113.6476,113.5872,113.6045,21064.0
2020-02-14 14:10:00,131.66,131.73,131.51,131.54,13255.0,113.6131,113.6735,113.4837,113.5096,13255.0
2020-02-14 14:15:00,131.52,131.52,131.33,131.45,23981.0,113.4923,113.4923,113.3284,113.4319,23981.0
2020-02-14 14:20:00,131.47,131.62,131.47,131.61,18957.0,113.4492,113.5786,113.4492,113.57,18957.0
2020-02-14 14:25:00,131.64,131.67,131.6,131.66,11965.0,113.5959,113.6218,113.5614,113.6131,11965.0
2020-02-14 14:30:00,131.66,131.74,131.6,131.73,10864.0,113.6131,113.6822,113.5614,113.6735,10864.0
2020-02-14 14:35:00,131.77,131.89,131.77,131.8,9386.0,113.7081,113.8116,113.7081,113.7339,9386.0
2020-02-14 14:40:00,131.8,131.8,131.72,131.78,6066.0,113.7339,113.7339,113.6649,113.7167,6066.0
2020-02-14 14:45:00,131.77,131.78,131.65,131.75,8460.0,113.7081,113.7167,113.6045,113.6908,8460.0
2020-02-14 14:50:00,131.73,131.74,131.61,131.61,7144.0,113.6735,113.6822,113.57,113.57,7144.0
2020-02-14 14:55:00,131.61,131.73,131.6,131.65,12359.0,113.57,113.6735,113.5614,113.6045,12359.0
2020-02-14 15:00:00,131.66,131.7,131.55,131.56,8070.0,113.6131,113.6476,113.5182,113.5268,8070.0
2020-02-14 15:05:00,131.55,131.58,131.49,131.55,15271.0,113.5182,113.5441,113.4664,113.5182,15271.0
2020-02-14 15:10:00,131.53,131.62,131.47,131.56,20487.0,113.501,113.5786,113.4492,113.5268,20487.0
2020-02-14 15:15:00,131.56,131.62,131.49,131.52,12248.0,113.5268,113.5786,113.4664,113.4923,12248.0
2020-02-14 15:20:00,131.52,131.6,131.48,131.58,15320.0,113.4923,113.5614,113.4578,113.5441,15320.0
2020-02-14 15:25:00,131.56,131.6,131.5,131.51,15277.0,113.5268,113.5614,113.4751,113.4837,15277.0
2020-02-14 15:30:00,131.5,131.7,131.48,131.64,15089.0,113.4751,113.6476,113.4578,113.5959,15089.0
2020-02-14 15:35:00,131.63,131.78,131.61,131.73,21049.0,113.5872,113.7167,113.57,113.6735,21049.0
2020-02-14 15:40:00,131.74,131.83,131.71,131.71,9241.0,113.6822,113.7598,113.6563,113.6563,9241.0
2020-02-14 15:45:00,131.72,131.9,131.71,131.9,19619.0,113.6649,113.8202,113.6563,113.8202,19619.0
2020-02-14 15:50:00,131.9,132.21,131.9,132.21,66052.0,113.8202,114.0877,113.8202,114.0877,66052.0
2020-02-14 15:55:00,132.2,132.24,132.08,132.22,171343.0,114.0791,114.1136,113.9756,114.0964,171343.0
2020-02-18 09:30:00,131.17,131.35,130.93,131.05,195004.0,113.1903,113.3456,112.9832,113.0867,195004.0
2020-02-18 09:35:00,131.08,131.17,130.69,130.89,69631.0,113.1126,113.1903,112.7761,112.9487,69631.0
2020-02-18 09:40:00,130.99,131.16,130.93,131.16,54610.0,113.035,113.1817,112.9832,113.1817,54610.0
2020-02-18 09:45:00,131.1,131.43,130.96,131.37,62187.0,113.1299,113.4147,113.0091,113.3629,62187.0
2020-02-18 09:50:00,131.29,131.4,131.09,131.26,17394.0,113.2938,113.3888,113.1213,113.268,17394.0
2020-02-18 09:55:00,131.32,131.67,131.27,131.46,20453.0,113.3197,113.6218,113.2766,113.4405,20453.0
2020-02-18 10:00:00,131.43,131.46,131.09,131.1,15189.0,113.4147,113.4405,113.1213,113.1299,15189.0
2020-02-18 10:05:00,131.04,131.45,131.03,131.35,23030.0,113.0781,113.4319,113.0695,113.3456,23030.0
2020-02-18 10:10:00,131.35,131.49,131.3,131.37,20929.0,113.3456,113.4664,113.3025,113.3629,20929.0
2020-02-18 10:15:00,131.38,131.44,131.22,131.28,6880.0,113.3715,113.4233,113.2334,113.2852,6880.0
2020-02-18 10:20:00,131.28,131.4,131.23,131.31,10115.0,113.2852,113.3888,113.2421,113.3111,10115.0
2020-02-18 10:25:00,131.32,131.37,130.94,131.01,31580.0,113.3197,113.3629,112.9918,113.0522,31580.0
2020-02-18 10:30:00,131.01,131.1,130.88,131.04,32613.0,113.0522,113.1299,112.94,113.0781,32613.0
2020-02-18 10:35:00,131.03,131.27,131.02,131.27,11775.0,113.0695,113.2766,113.0609,113.2766,11775.0
2020-02-18 10:40:00,131.26,131.51,131.24,131.4,8999.0,113.268,113.4837,113.2507,113.3888,8999.0
2020-02-18 10:45:00,131.43,131.68,131.43,131.65,21563.0,113.4147,113.6304,113.4147,113.6045,21563.0
2020-02-18 10:50:00,131.63,131.73,131.59,131.63,26480.0,113.5872,113.6735,113.5527,113.5872,26480.0
2020-02-18 10:55:00,131.63,131.77,131.61,131.72,67109.0,113.5872,113.7081,113.57,113.6649,67109.0
2020-02-18 11:00:00,131.75,131.78,131.36,131.43,82549.0,113.6908,113.7167,113.3543,113.4147,82549.0
2020-02-18 11:05:00,131.44,131.47,131.15,131.2,7840.0,113.4233,113.4492,113.173,113.2162,7840.0
2020-02-18 11:10:00,131.2,131.28,131.13,131.19,10446.0,113.2162,113.2852,113.1558,113.2076,10446.0
2020-02-18 11:15:00,131.16,131.24,130.98,131.04,25984.0,113.1817,113.2507,113.0263,113.0781,25984.0
2020-02-18 11:20:00,131.01,131.08,130.93,130.97,59398.0,113.0522,113.1126,112.9832,113.0177,59398.0
2020-02-18 11:25:00,130.97,130.99,130.77,130.87,49690.0,113.0177,113.035,112.8451,112.9314,49690.0
2020-02-18 11:30:00,130.89,131.14,130.88,131.01,10255.0,112.9487,113.1644,112.94,113.0522,10255.0
2020-02-18 11:35:00,131.08,131.15,130.96,130.98,44526.0,113.1126,113.173,113.0091,113.0263,44526.0
2020-02-18 11:40:00,130.97,131.0,130.79,130.8,30095.0,113.0177,113.0436,112.8624,112.871,30095.0
2020-02-18 11:45:00,130.8,130.92,130.8,130.85,12790.0,112.871,112.9746,112.871,112.9142,12790.0
2020-02-18 11:50:00,130.84,131.03,130.83,130.96,8609.0,112.9055,113.0695,112.8969,113.0091,8609.0
2020-02-18 11:55:00,130.94,130.94,130.59,130.61,11146.0,112.9918,112.9918,112.6898,112.7071,11146.0
2020-02-18 12:00:00,130.62,130.76,130.61,130.7,8317.0,112.7157,112.8365,112.7071,112.7847,8317.0
2020-02-18 12:05:00,130.69,130.76,130.66,130.72,7849.0,112.7761,112.8365,112.7502,112.802,7849.0
2020-02-18 12:10:00,130.75,130.87,130.73,130.87,7034.0,112.8279,112.9314,112.8106,112.9314,7034.0
2020-02-18 12:15:00,130.88,130.9,130.83,130.88,7922.0,112.94,112.9573,112.8969,112.94,7922.0
2020-02-18 12:20:00,130.88,130.93,130.85,130.88,8182.0,112.94,112.9832,112.9142,112.94,8182.0
2020-02-18 12:25:00,130.86,130.98,130.86,130.97,7515.0,112.9228,113.0263,112.9228,113.0177,7515.0
2020-02-18 12:30:00,130.99,131.15,130.98,131.15,7761.0,113.035,113.173,113.0263,113.173,7761.0
2020-02-18 12:35:00,131.15,131.19,131.12,131.19,5177.0,113.173,113.2076,113.1472,113.2076,5177.0
2020-02-18 12:40:00,131.15,131.16,131.11,131.14,4482.0,113.173,113.1817,113.1385,113.1644,4482.0
2020-02-18 12:45:00,131.15,131.21,131.13,131.19,16050.0,113.173,113.2248,113.1558,113.2076,16050.0
2020-02-18 12:50:00,131.18,131.34,131.11,131.34,13650.0,113.1989,113.337,113.1385,113.337,13650.0
2020-02-18 12:55:00,131.31,131.39,131.29,131.32,8497.0,113.3111,113.3801,113.2938,113.3197,8497.0
2020-02-18 13:00:00,131.33,131.49,131.32,131.43,10625.0,113.3284,113.4664,113.3197,113.4147,10625.0
2020-02-18 13:05:00,131.44,131.5,131.43,131.46,10215.0,113.4233,113.4751,113.4147,113.4405,10215.0
2020-02-18 13:10:00,131.5,131.5,131.39,131.39,12908.0,113.4751,113.4751,113.3801,113.3801,12908.0
2020-02-18 13:15:00,131.42,131.49,131.39,131.46,7418.0,113.406,113.4664,113.3801,113.4405,7418.0
2020-02-18 13:20:00,131.46,131.47,131.41,131.41,5079.0,113.4405,113.4492,113.3974,113.3974,5079.0
2020-02-18 13:25:00,131.41,131.41,131.31,131.36,4784.0,113.3974,113.3974,113.3111,113.3543,4784.0
2020-02-18 13:30:00,131.35,131.38,131.24,131.29,11516.0,113.3456,113.3715,113.2507,113.2938,11516.0
2020-02-18 13:35:00,131.28,131.3,131.08,131.14,17247.0,113.2852,113.3025,113.1126,113.1644,17247.0
2020-02-18 13:40:00,131.15,131.25,131.09,131.09,7536.0,113.173,113.2593,113.1213,113.1213,7536.0
2020-02-18 13:45:00,131.11,131.33,131.11,131.27,9913.0,113.1385,113.3284,113.1385,113.2766,9913.0
2020-02-18 13:50:00,131.3,131.3,131.19,131.2,5345.0,113.3025,113.3025,113.2076,113.2162,5345.0
2020-02-18 13:55:00,131.17,131.27,131.16,131.26,6363.0,113.1903,113.2766,113.1817,113.268,6363.0
2020-02-18 14:00:00,131.25,131.25,131.16,131.2,5526.0,113.2593,113.2593,113.1817,113.2162,5526.0
2020-02-18 14:05:00,131.19,131.25,130.97,130.99,12824.0,113.2076,113.2593,113.0177,113.035,12824.0
2020-02-18 14:10:00,131.0,131.07,130.93,130.93,21924.0,113.0436,113.104,112.9832,112.9832,21924.0
2020-02-18 14:15:00,130.95,131.28,130.93,131.24,15319.0,113.0005,113.2852,112.9832,113.2507,15319.0
2020-02-18 14:20:00,131.25,131.58,131.22,131.58,7786.0,113.2593,113.5441,113.2334,113.5441,7786.0
2020-02-18 14:25:00,131.58,131.59,131.4,131.59,12649.0,113.5441,113.5527,113.3888,113.5527,12649.0
2020-02-18 14:30:00,131.54,131.59,131.38,131.39,9112.0,113.5096,113.5527,113.3715,113.3801,9112.0
2020-02-18 14:35:00,131.43,131.52,131.34,131.43,8154.0,113.4147,113.4923,113.337,113.4147,8154.0
2020-02-18 14:40:00,131.46,131.6,131.41,131.53,11169.0,113.4405,113.5614,113.3974,113.501,11169.0
2020-02-18 14:45:00,131.55,131.59,131.49,131.53,5759.0,113.5182,113.5527,113.4664,113.501,5759.0
2020-02-18 14:50:00,131.53,131.58,131.51,131.56,6662.0,113.501,113.5441,113.4837,113.5268,6662.0
2020-02-18 14:55:00,131.56,131.58,131.43,131.5,16699.0,113.5268,113.5441,113.4147,113.4751,16699.0
2020-02-18 15:00:00,131.49,131.53,131.39,131.44,8677.0,113.4664,113.501,113.3801,113.4233,8677.0
2020-02-18 15:05:00,131.45,131.45,131.38,131.41,15880.0,113.4319,113.4319,113.3715,113.3974,15880.0
2020-02-18 15:10:00,131.37,131.54,131.37,131.54,21956.0,113.3629,113.5096,113.3629,113.5096,21956.0
2020-02-18 15:15:00,131.51,131.56,131.31,131.38,16671.0,113.4837,113.5268,113.3111,113.3715,16671.0
2020-02-18 15:20:00,131.37,131.46,131.36,131.44,8536.0,113.3629,113.4405,113.3543,113.4233,8536.0
2020-02-18 15:25:00,131.46,131.5,131.37,131.44,16061.0,113.4405,113.4751,113.3629,113.4233,16061.0
2020-02-18 15:30:00,131.42,131.42,131.28,131.32,54849.0,113.406,113.406,113.2852,113.3197,54849.0
2020-02-18 15:35:00,131.31,131.41,131.29,131.32,18378.0,113.3111,113.3974,113.2938,113.3197,18378.0
2020-02-18 15:40:00,131.33,131.43,131.27,131.42,20445.0,113.3284,113.4147,113.2766,113.406,20445.0
2020-02-18 15:45:00,131.41,131.41,131.21,131.24,31636.0,113.3974,113.3974,113.2248,113.2507,31636.0
2020-02-18 15:50:00,131.22,131.28,131.15,131.25,79049.0,113.2334,113.2852,113.173,113.2593,79049.0
2020-02-18 15:55:00,131.24,131.29,131.13,131.24,153765.0,113.2507,113.2938,113.1558,113.2507,153765.0
2020-02-19 09:30:00,132.85,134.3,132.21,134.04,215784.0,114.64,115.8913,114.0877,115.6669,215784.0
2020-02-19 09:35:00,134.04,134.07,133.51,133.85,106232.0,115.6669,115.6928,115.2095,115.5029,106232.0
2020-02-19 09:40:00,133.92,134.29,133.92,134.09,60220.0,115.5633,115.8826,115.5633,115.71,60220.0
2020-02-19 09:45:00,134.11,134.15,133.87,133.9,32858.0,115.7273,115.7618,115.5202,115.5461,32858.0
2020-02-19 09:50:00,133.9,134.18,133.78,133.92,34529.0,115.5461,115.7877,115.4425,115.5633,34529.0
2020-02-19 09:55:00,133.88,134.04,133.68,133.69,45534.0,115.5288,115.6669,115.3562,115.3649,45534.0
2020-02-19 10:00:00,133.76,133.99,133.73,133.84,168391.0,115.4253,115.6238,115.3994,115.4943,168391.0
2020-02-19 10:05:00,133.82,133.96,133.77,133.84,58246.0,115.4771,115.5979,115.4339,115.4943,58246.0
2020-02-19 10:10:00,133.84,133.94,133.64,133.73,93961.0,115.4943,115.5806,115.3217,115.3994,93961.0
2020-02-19 10:15:00,133.78,133.86,133.54,133.56,25303.0,115.4425,115.5116,115.2354,115.2527,25303.0
2020-02-19 10:20:00,133.58,133.59,133.41,133.42,15866.0,115.27,115.2786,115.1233,115.1319,15866.0
2020-02-19 10:25:00,133.38,133.65,133.29,133.65,20873.0,115.0974,115.3304,115.0197,115.3304,20873.0
2020-02-19 10:30:00,133.65,133.65,133.39,133.42,15934.0,115.3304,115.3304,115.106,115.1319,15934.0
2020-02-19 10:35:00,133.42,133.52,133.36,133.52,17499.0,115.1319,115.2182,115.0801,115.2182,17499.0
2020-02-19 10:40:00,133.52,133.64,133.49,133.49,19608.0,115.2182,115.3217,115.1923,115.1923,19608.0
2020-02-19 10:45:00,133.51,133.6,133.49,133.57,16515.0,115.2095,115.2872,115.1923,115.2613,16515.0
2020-02-19 10:50:00,133.6,133.65,133.55,133.61,15602.0,115.2872,115.3304,115.2441,115.2958,15602.0
2020-02-19 10:55:00,133.6,133.68,133.59,133.67,22752.0,115.2872,115.3562,115.2786,115.3476,22752.0
2020-02-19 11:00:00,133.63,133.74,133.61,133.63,26085.0,115.3131,115.408,115.2958,115.3131,26085.0
2020-02-19 11:05:00,133.65,133.69,133.59,133.67,15130.0,115.3304,115.3649,115.2786,115.3476,15130.0
2020-02-19 11:10:00,133.65,133.68,133.39,133.52,40539.0,115.3304,115.3562,115.106,115.2182,40539.0
2020-02-19 11:15:00,133.47,133.57,133.41,133.57,24509.0,115.175,115.2613,115.1233,115.2613,24509.0
2020-02-19 11:20:00,133.56,133.57,133.33,133.33,39711.0,115.2527,115.2613,115.0542,115.0542,39711.0
2020-02-19 11:25:00,133.32,133.53,133.25,133.53,33259.0,115.0456,115.2268,114.9852,115.2268,33259.0
2020-02-19 11:30:00,133.53,133.62,133.41,133.47,17065.0,115.2268,115.3045,115.1233,115.175,17065.0
2020-02-19 11:35:00,133.49,133.53,133.43,133.45,8848.0,115.1923,115.2268,115.1405,115.1578,8848.0
2020-02-19 11:40:00,133.46,133.48,133.37,133.39,6362.0,115.1664,115.1837,115.0887,115.106,6362.0
2020-02-19 11:45:00,133.39,133.59,133.39,133.58,39513.0,115.106,115.2786,115.106,115.27,39513.0
2020-02-19 11:50:00,133.6,133.69,133.43,133.48,13102.0,115.2872,115.3649,115.1405,115.1837,13102.0
2020-02-19 11:55:00,133.45,133.45,133.3,133.33,10911.0,115.1578,115.1578,115.0283,115.0542,10911.0
2020-02-19 12:00:00,133.33,133.33,133.23,133.28,11703.0,115.0542,115.0542,114.9679,115.0111,11703.0
2020-02-19 12:05:00,133.27,133.29,133.16,133.21,22387.0,115.0024,115.0197,114.9075,114.9507,22387.0
2020-02-19 12:10:00,133.2,133.38,133.17,133.32,14463.0,114.942,115.0974,114.9162,115.0456,14463.0
2020-02-19 12:15:00,133.36,133.58,133.36,133.58,11117.0,115.0801,115.27,115.0801,115.27,11117.0
2020-02-19 12:20:00,133.53,133.55,133.37,133.39,7316.0,115.2268,115.2441,115.0887,115.106,7316.0
2020-02-19 12:25:00,133.41,133.47,133.35,133.35,5678.0,115.1233,115.175,115.0715,115.0715,5678.0
2020-02-19 12:30:00,133.35,133.48,133.34,133.43,12643.0,115.0715,115.1837,115.0629,115.1405,12643.0
2020-02-19 12:35:00,133.43,133.49,133.43,133.48,8743.0,115.1405,115.1923,115.1405,115.1837,8743.0
2020-02-19 12:40:00,133.48,133.63,133.47,133.6,48971.0,115.1837,115.3131,115.175,115.2872,48971.0
2020-02-19 12:45:00,133.61,133.76,133.61,133.75,10314.0,115.2958,115.4253,115.2958,115.4167,10314.0
2020-02-19 12:50:00,133.75,133.76,133.56,133.56,16456.0,115.4167,115.4253,115.2527,115.2527,16456.0
2020-02-19 12:55:00,133.57,133.59,133.36,133.37,19718.0,115.2613,115.2786,115.0801,115.0887,19718.0
2020-02-19 13:00:00,133.34,133.49,133.29,133.43,25557.0,115.0629,115.1923,115.0197,115.1405,25557.0
2020-02-19 13:05:00,133.43,133.43,133.12,133.15,23419.0,115.1405,115.1405,114.873,114.8989,23419.0
2020-02-19 13:10:00,133.15,133.16,133.08,133.12,6633.0,114.8989,114.9075,114.8385,114.873,6633.0
2020-02-19 13:15:00,133.13,133.15,133.09,133.1,11164.0,114.8816,114.8989,114.8471,114.8557,11164.0
2020-02-19 13:20:00,133.11,133.11,132.96,132.96,8871.0,114.8644,114.8644,114.7349,114.7349,8871.0
2020-02-19 13:25:00,132.95,133.03,132.93,133.01,11199.0,114.7263,114.7953,114.7091,114.7781,11199.0
2020-02-19 13:30:00,133.0,133.04,132.92,132.98,8748.0,114.7695,114.804,114.7004,114.7522,8748.0
2020-02-19 13:35:00,132.99,133.06,132.99,133.03,8793.0,114.7608,114.8212,114.7608,114.7953,8793.0
2020-02-19 13:40:00,133.03,133.15,133.0,133.04,22460.0,114.7953,114.8989,114.7695,114.804,22460.0
2020-02-19 13:45:00,133.05,133.14,133.02,133.12,8146.0,114.8126,114.8903,114.7867,114.873,8146.0
2020-02-19 13:50:00,133.12,133.12,132.97,132.98,12067.0,114.873,114.873,114.7436,114.7522,12067.0
2020-02-19 13:55:00,133.0,133.1,132.88,133.0,24208.0,114.7695,114.8557,114.6659,114.7695,24208.0
2020-02-19 14:00:00,133.01,133.24,132.86,133.09,50380.0,114.7781,114.9766,114.6486,114.8471,50380.0
2020-02-19 14:05:00,133.13,133.29,133.11,133.15,21709.0,114.8816,115.0197,114.8644,114.8989,21709.0
2020-02-19 14:10:00,133.15,133.15,133.06,133.1,12557.0,114.8989,114.8989,114.8212,114.8557,12557.0
2020-02-19 14:15:00,133.09,133.13,133.03,133.06,19447.0,114.8471,114.8816,114.7953,114.8212,19447.0
2020-02-19 14:20:00,133.08,133.17,133.04,133.1,23041.0,114.8385,114.9162,114.804,114.8557,23041.0
2020-02-19 14:25:00,133.12,133.13,133.05,133.09,16915.0,114.873,114.8816,114.8126,114.8471,16915.0
2020-02-19 14:30:00,133.1,133.27,133.07,133.2,47235.0,114.8557,115.0024,114.8299,114.942,47235.0
2020-02-19 14:35:00,133.2,133.31,133.15,133.25,32694.0,114.942,115.037,114.8989,114.9852,32694.0
2020-02-19 14:40:00,133.24,133.34,133.23,133.3,25308.0,114.9766,115.0629,114.9679,115.0283,25308.0
2020-02-19 14:45:00,133.28,133.33,133.27,133.3,15908.0,115.0111,115.0542,115.0024,115.0283,15908.0
2020-02-19 14:50:00,133.3,133.32,133.26,133.31,19901.0,115.0283,115.0456,114.9938,115.037,19901.0
2020-02-19 14:55:00,133.31,133.32,133.26,133.31,32926.0,115.037,115.0456,114.9938,115.037,32926.0
2020-02-19 15:00:00,133.31,133.39,133.29,133.37,19394.0,115.037,115.106,115.0197,115.0887,19394.0
2020-02-19 15:05:00,133.36,133.57,133.32,133.5,56230.0,115.0801,115.2613,115.0456,115.2009,56230.0
2020-02-19 15:10:00,133.5,133.54,133.27,133.32,21741.0,115.2009,115.2354,115.0024,115.0456,21741.0
2020-02-19 15:15:00,133.32,133.45,133.28,133.43,38718.0,115.0456,115.1578,115.0111,115.1405,38718.0
2020-02-19 15:20:00,133.45,133.45,133.31,133.33,24114.0,115.1578,115.1578,115.037,115.0542,24114.0
2020-02-19 15:25:00,133.34,133.35,133.11,133.13,18423.0,115.0629,115.0715,114.8644,114.8816,18423.0
2020-02-19 15:30:00,133.11,133.21,133.09,133.11,19759.0,114.8644,114.9507,114.8471,114.8644,19759.0
2020-02-19 15:35:00,133.11,133.17,133.09,133.13,22473.0,114.8644,114.9162,114.8471,114.8816,22473.0
2020-02-19 15:40:00,133.14,133.21,133.09,133.1,43114.0,114.8903,114.9507,114.8471,114.8557,43114.0
2020-02-19 15:45:00,133.1,133.26,133.02,133.04,46169.0,114.8557,114.9938,114.7867,114.804,46169.0
2020-02-19 15:50:00,133.05,133.16,132.95,133.15,70475.0,114.8126,114.9075,114.7263,114.8989,70475.0
2020-02-19 15:55:00,133.15,133.16,133.0,133.14,148597.0,114.8989,114.9075,114.7695,114.8903,148597.0
2020-02-20 09:30:00,132.65,133.05,132.52,132.85,47473.0,114.4674,114.8126,114.3553,114.64,47473.0
2020-02-20 09:35:00,132.84,132.86,132.4,132.55,16105.0,114.6314,114.6486,114.2517,114.3811,16105.0
2020-02-20 09:40:00,132.59,132.69,132.29,132.34,19009.0,114.4157,114.5019,114.1568,114.1999,19009.0
2020-02-20 09:45:00,132.36,132.51,132.15,132.45,11401.0,114.2172,114.3466,114.036,114.2948,11401.0
2020-02-20 09:50:00,132.47,132.88,132.47,132.74,11832.0,114.3121,114.6659,114.3121,114.5451,11832.0
2020-02-20 09:55:00,132.73,132.78,132.6,132.69,13256.0,114.5365,114.5796,114.4243,114.5019,13256.0
2020-02-20 10:00:00,132.7,133.05,132.62,133.04,12723.0,114.5106,114.8126,114.4415,114.804,12723.0
2020-02-20 10:05:00,133.07,133.26,133.0,133.08,13754.0,114.8299,114.9938,114.7695,114.8385,13754.0
2020-02-20 10:10:00,133.12,133.12,132.9,132.99,16616.0,114.873,114.873,114.6832,114.7608,16616.0
2020-02-20 10:15:00,133.01,133.05,132.82,132.83,3118.0,114.7781,114.8126,114.6141,114.6228,3118.0
2020-02-20 10:20:00,132.81,132.85,132.53,132.53,6587.0,114.6055,114.64,114.3639,114.3639,6587.0
2020-02-20 10:25:00,132.5,132.72,132.5,132.56,16355.0,114.338,114.5278,114.338,114.3898,16355.0
2020-02-20 10:30:00,132.54,132.82,132.5,132.82,14567.0,114.3725,114.6141,114.338,114.6141,14567.0
2020-02-20 10:35:00,132.84,132.88,132.72,132.86,17158.0,114.6314,114.6659,114.5278,114.6486,17158.0
2020-02-20 10:40:00,132.86,132.91,132.79,132.8,4651.0,114.6486,114.6918,114.5882,114.5969,4651.0
2020-02-20 10:45:00,132.79,132.84,132.66,132.71,8808.0,114.5882,114.6314,114.4761,114.5192,8808.0
2020-02-20 10:50:00,132.72,132.78,132.59,132.64,8790.0,114.5278,114.5796,114.4157,114.4588,8790.0
2020-02-20 10:55:00,132.65,132.72,132.62,132.65,8025.0,114.4674,114.5278,114.4415,114.4674,8025.0
2020-02-20 11:00:00,132.63,132.66,132.48,132.54,9271.0,114.4502,114.4761,114.3207,114.3725,9271.0
2020-02-20 11:05:00,132.57,132.64,132.48,132.48,7746.0,114.3984,114.4588,114.3207,114.3207,7746.0
2020-02-20 11:10:00,132.52,132.53,132.25,132.27,9559.0,114.3553,114.3639,114.1223,114.1395,9559.0
2020-02-20 11:15:00,132.26,132.26,131.95,132.12,11557.0,114.1309,114.1309,113.8634,114.0101,11557.0
2020-02-20 11:20:00,132.12,132.29,132.09,132.25,12239.0,114.0101,114.1568,113.9842,114.1223,12239.0
2020-02-20 11:25:00,132.22,132.22,131.76,131.76,15156.0,114.0964,114.0964,113.6994,113.6994,15156.0
2020-02-20 11:30:00,131.65,131.71,130.34,130.71,40386.0,113.6045,113.6563,112.4741,112.7934,40386.0
2020-02-20 11:35:00,130.66,131.5,130.56,131.5,15364.0,112.7502,113.4751,112.6639,113.4751,15364.0
2020-02-20 11:40:00,131.44,131.51,131.12,131.12,27124.0,113.4233,113.4837,113.1472,113.1472,27124.0
2020-02-20 11:45:00,131.16,131.18,130.93,130.97,27018.0,113.1817,113.1989,112.9832,113.0177,27018.0
2020-02-20 11:50:00,130.9,131.35,130.88,131.28,39793.0,112.9573,113.3456,112.94,113.2852,39793.0
2020-02-20 11:55:00,131.36,131.5,131.09,131.13,18589.0,113.3543,113.4751,113.1213,113.1558,18589.0
2020-02-20 12:00:00,131.1,131.12,130.69,130.69,21471.0,113.1299,113.1472,112.7761,112.7761,21471.0
2020-02-20 12:05:00,130.73,130.88,130.69,130.69,13564.0,112.8106,112.94,112.7761,112.7761,13564.0
2020-02-20 12:10:00,130.73,131.26,130.73,131.13,15125.0,112.8106,113.268,112.8106,113.1558,15125.0
2020-02-20 12:15:00,131.11,131.11,130.82,130.91,8471.0,113.1385,113.1385,112.8883,112.9659,8471.0
2020-02-20 12:20:00,130.93,130.95,130.67,130.67,10523.0,112.9832,113.0005,112.7588,112.7588,10523.0
2020-02-20 12:25:00,130.71,130.88,130.71,130.81,5866.0,112.7934,112.94,112.7934,112.8796,5866.0
2020-02-20 12:30:00,130.88,131.07,130.73,131.0,17912.0,112.94,113.104,112.8106,113.0436,17912.0
2020-02-20 12:35:00,130.99,131.07,130.77,130.81,18855.0,113.035,113.104,112.8451,112.8796,18855.0
2020-02-20 12:40:00,130.81,130.88,130.66,130.71,11944.0,112.8796,112.94,112.7502,112.7934,11944.0
2020-02-20 12:45:00,130.69,131.04,130.67,131.02,10467.0,112.7761,113.0781,112.7588,113.0609,10467.0
2020-02-20 12:50:00,130.94,131.11,130.87,131.05,13488.0,112.9918,113.1385,112.9314,113.0867,13488.0
2020-02-20 12:55:00,131.05,131.25,130.98,131.25,37742.0,113.0867,113.2593,113.0263,113.2593,37742.0
2020-02-20 13:00:00,131.2,131.2,131.02,131.05,5152.0,113.2162,113.2162,113.0609,113.0867,5152.0
2020-02-20 13:05:00,131.05,131.29,131.04,131.27,16929.0,113.0867,113.2938,113.0781,113.2766,16929.0
2020-02-20 13:10:00,131.24,131.6,131.24,131.59,4760.0,113.2507,113.5614,113.2507,113.5527,4760.0
2020-02-20 13:15:00,131.63,131.66,131.35,131.4,17526.0,113.5872,113.6131,113.3456,113.3888,17526.0
2020-02-20 13:20:00,131.4,131.48,131.35,131.36,17571.0,113.3888,113.4578,113.3456,113.3543,17571.0
2020-02-20 13:25:00,131.34,131.4,131.17,131.4,26770.0,113.337,113.3888,113.1903,113.3888,26770.0
2020-02-20 13:30:00,131.37,131.4,131.23,131.31,14324.0,113.3629,113.3888,113.2421,113.3111,14324.0
2020-02-20 13:35:00,131.32,131.32,130.95,131.06,14827.0,113.3197,113.3197,113.0005,113.0954,14827.0
2020-02-20 13:40:00,131.0,131.05,130.91,131.0,26093.0,113.0436,113.0867,112.9659,113.0436,26093.0
2020-02-20 13:45:00,130.98,131.24,130.98,131.15,5976.0,113.0263,113.2507,113.0263,113.173,5976.0
2020-02-20 13:50:00,131.16,131.2,131.13,131.16,3189.0,113.1817,113.2162,113.1558,113.1817,3189.0
2020-02-20 13:55:00,131.14,131.17,131.02,131.04,10590.0,113.1644,113.1903,113.0609,113.0781,10590.0
2020-02-20 14:00:00,131.05,131.33,131.04,131.33,10020.0,113.0867,113.3284,113.0781,113.3284,10020.0
2020-02-20 14:05:00,131.34,131.51,131.33,131.41,10489.0,113.337,113.4837,113.3284,113.3974,10489.0
2020-02-20 14:10:00,131.6,131.68,131.46,131.49,19707.0,113.5614,113.6304,113.4405,113.4664,19707.0
2020-02-20 14:15:00,131.51,131.53,131.42,131.44,10938.0,113.4837,113.501,113.406,113.4233,10938.0
2020-02-20 14:20:00,131.46,131.61,131.45,131.61,6593.0,113.4405,113.57,113.4319,113.57,6593.0
2020-02-20 14:25:00,131.59,131.61,131.39,131.42,8301.0,113.5527,113.57,113.3801,113.406,8301.0
2020-02-20 14:30:00,131.45,131.71,131.4,131.71,14680.0,113.4319,113.6563,113.3888,113.6563,14680.0
2020-02-20 14:35:00,131.68,131.8,131.68,131.76,10876.0,113.6304,113.7339,113.6304,113.6994,10876.0
2020-02-20 14:40:00,131.78,131.79,131.6,131.6,15733.0,113.7167,113.7253,113.5614,113.5614,15733.0
2020-02-20 14:45:00,131.61,131.63,131.52,131.52,11987.0,113.57,113.5872,113.4923,113.4923,11987.0
2020-02-20 14:50:00,131.54,131.58,131.29,131.36,12349.0,113.5096,113.5441,113.2938,113.3543,12349.0
2020-02-20 14:55:00,131.39,131.54,131.38,131.39,12697.0,113.3801,113.5096,113.3715,113.3801,12697.0
2020-02-20 15:00:00,131.4,131.49,131.33,131.33,20065.0,113.3888,113.4664,113.3284,113.3284,20065.0
2020-02-20 15:05:00,131.37,131.41,131.23,131.25,9614.0,113.3629,113.3974,113.2421,113.2593,9614.0
2020-02-20 15:10:00,131.27,131.3,131.07,131.12,14197.0,113.2766,113.3025,113.104,113.1472,14197.0
2020-02-20 15:15:00,131.11,131.25,131.07,131.24,13100.0,113.1385,113.2593,113.104,113.2507,13100.0
2020-02-20 15:20:00,131.24,131.37,131.23,131.35,16721.0,113.2507,113.3629,113.2421,113.3456,16721.0
2020-02-20 15:25:00,131.37,131.38,131.22,131.25,9331.0,113.3629,113.3715,113.2334,113.2593,9331.0
2020-02-20 15:30:00,131.26,131.47,131.25,131.35,19362.0,113.268,113.4492,113.2593,113.3456,19362.0
2020-02-20 15:35:00,131.38,131.38,131.28,131.34,29236.0,113.3715,113.3715,113.2852,113.337,29236.0
2020-02-20 15:40:00,131.33,131.38,131.28,131.35,21760.0,113.3284,113.3715,113.2852,113.3456,21760.0
2020-02-20 15:45:00,131.38,131.38,131.15,131.15,19459.0,113.3715,113.3715,113.173,113.173,19459.0
2020-02-20 15:50:00,131.16,131.49,131.14,131.45,61523.0,113.1817,113.4664,113.1644,113.4319,61523.0
2020-02-20 15:55:00,131.47,131.53,131.4,131.47,122827.0,113.4492,113.501,113.3888,113.4492,122827.0
2020-02-21 09:30:00,130.63,130.83,129.93,130.04,271164.0,112.7243,112.8969,112.1203,112.2152,271164.0
2020-02-21 09:35:00,129.97,130.14,129.64,129.77,27668.0,112.1548,112.3015,111.87,111.9822,27668.0
2020-02-21 09:40:00,129.81,129.81,129.2,129.22,23224.0,112.0167,112.0167,111.4903,111.5076,23224.0
2020-02-21 09:45:00,129.29,129.29,128.23,128.27,72279.0,111.568,111.568,110.6533,110.6878,72279.0
2020-02-21 09:50:00,128.28,128.94,128.28,128.84,40364.0,110.6964,111.266,110.6964,111.1797,40364.0
2020-02-21 09:55:00,128.87,129.01,128.52,128.52,27731.0,111.2056,111.3264,110.9035,110.9035,27731.0
2020-02-21 10:00:00,128.58,128.78,128.42,128.6,28180.0,110.9553,111.1279,110.8172,110.9726,28180.0
2020-02-21 10:05:00,128.62,128.62,128.03,128.34,58962.0,110.9898,110.9898,110.4807,110.7482,58962.0
2020-02-21 10:10:00,128.39,128.77,128.17,128.58,39312.0,110.7914,111.1193,110.6015,110.9553,39312.0
2020-02-21 10:15:00,128.64,128.91,128.57,128.91,9768.0,111.0071,111.2401,110.9467,111.2401,9768.0
2020-02-21 10:20:00,128.99,129.21,128.92,128.98,16830.0,111.3091,111.499,111.2487,111.3005,16830.0
2020-02-21 10:25:00,128.98,129.01,128.84,128.89,10188.0,111.3005,111.3264,111.1797,111.2228,10188.0
2020-02-21 10:30:00,128.84,128.84,128.45,128.49,26669.0,111.1797,111.1797,110.8431,110.8776,26669.0
2020-02-21 10:35:00,128.53,128.59,128.18,128.18,63509.0,110.9122,110.9639,110.6101,110.6101,63509.0
2020-02-21 10:40:00,128.22,128.22,127.96,128.14,35644.0,110.6447,110.6447,110.4203,110.5756,35644.0
2020-02-21 10:45:00,128.16,128.78,128.08,128.74,28901.0,110.5929,111.1279,110.5238,111.0934,28901.0
2020-02-21 10:50:00,128.72,128.9,128.48,128.87,58702.0,111.0761,111.2315,110.869,111.2056,58702.0
2020-02-21 10:55:00,128.91,129.1,128.91,128.96,27723.0,111.2401,111.404,111.2401,111.2832,27723.0
2020-02-21 11:00:00,128.95,128.95,128.66,128.9,19824.0,111.2746,111.2746,111.0243,111.2315,19824.0
2020-02-21 11:05:00,128.85,128.86,128.59,128.64,10962.0,111.1883,111.1969,110.9639,111.0071,10962.0
2020-02-21 11:10:00,128.66,128.81,128.66,128.76,12915.0,111.0243,111.1538,111.0243,111.1106,12915.0
2020-02-21 11:15:00,128.78,128.8,128.56,128.57,18379.0,111.1279,111.1452,110.9381,110.9467,18379.0
2020-02-21 11:20:00,128.57,128.67,128.3,128.65,24105.0,110.9467,111.033,110.7137,111.0157,24105.0
2020-02-21 11:25:00,128.63,128.91,128.5,128.91,18802.0,110.9985,111.2401,110.8863,111.2401,18802.0
2020-02-21 11:30:00,128.88,129.27,128.88,129.26,33775.0,111.2142,111.5507,111.2142,111.5421,33775.0
2020-02-21 11:35:00,129.27,129.29,128.91,129.13,28182.0,111.5507,111.568,111.2401,111.4299,28182.0
2020-02-21 11:40:00,129.09,129.17,129.0,129.14,18884.0,111.3954,111.4644,111.3177,111.4386,18884.0
2020-02-21 11:45:00,129.15,129.15,129.03,129.12,22076.0,111.4472,111.4472,111.3436,111.4213,22076.0
2020-02-21 11:50:00,129.13,129.37,129.11,129.37,23159.0,111.4299,111.637,111.4127,111.637,23159.0
2020-02-21 11:55:00,129.36,129.47,129.32,129.34,14457.0,111.6284,111.7233,111.5939,111.6111,14457.0
2020-02-21 12:00:00,129.35,129.48,129.32,129.47,32673.0,111.6198,111.7319,111.5939,111.7233,32673.0
2020-02-21 12:05:00,129.46,129.6,129.25,129.25,15901.0,111.7147,111.8355,111.5335,111.5335,15901.0
2020-02-21 12:10:00,129.25,129.31,129.14,129.27,13212.0,111.5335,111.5853,111.4386,111.5507,13212.0
2020-02-21 12:15:00,129.25,129.27,129.16,129.19,10226.0,111.5335,111.5507,111.4558,111.4817,10226.0
2020-02-21 12:20:00,129.19,129.29,129.1,129.1,21175.0,111.4817,111.568,111.404,111.404,21175.0
2020-02-21 12:25:00,129.1,129.22,129.1,129.16,17709.0,111.404,111.5076,111.404,111.4558,17709.0
2020-02-21 12:30:00,129.16,129.22,129.05,129.05,23254.0,111.4558,111.5076,111.3609,111.3609,23254.0
2020-02-21 12:35:00,129.05,129.36,129.03,129.36,14498.0,111.3609,111.6284,111.3436,111.6284,14498.0
2020-02-21 12:40:00,129.36,129.37,129.13,129.17,9631.0,111.6284,111.637,111.4299,111.4644,9631.0
2020-02-21 12:45:00,129.19,129.2,128.95,128.95,14846.0,111.4817,111.4903,111.2746,111.2746,14846.0
2020-02-21 12:50:00,129.07,129.08,128.92,128.96,12049.0,111.3781,111.3868,111.2487,111.2832,12049.0
2020-02-21 12:55:00,128.94,129.06,128.94,129.0,9339.0,111.266,111.3695,111.266,111.3177,9339.0
2020-02-21 13:00:00,128.97,129.28,128.96,129.24,11585.0,111.2919,111.5594,111.2832,111.5248,11585.0
2020-02-21 13:05:00,129.23,129.23,129.03,129.07,8858.0,111.5162,111.5162,111.3436,111.3781,8858.0
2020-02-21 13:10:00,129.07,129.11,128.77,128.77,11725.0,111.3781,111.4127,111.1193,111.1193,11725.0
2020-02-21 13:15:00,128.75,128.94,128.75,128.92,8023.0,111.102,111.266,111.102,111.2487,8023.0
2020-02-21 13:20:00,128.95,129.01,128.84,128.98,26130.0,111.2746,111.3264,111.1797,111.3005,26130.0
2020-02-21 13:25:00,128.99,129.09,128.87,128.87,17892.0,111.3091,111.3954,111.2056,111.2056,17892.0
2020-02-21 13:30:00,128.77,128.84,128.71,128.75,17487.0,111.1193,111.1797,111.0675,111.102,17487.0
2020-02-21 13:35:00,128.75,128.81,128.5,128.73,22476.0,111.102,111.1538,110.8863,111.0848,22476.0
2020-02-21 13:40:00,128.73,128.82,128.59,128.59,39465.0,111.0848,111.1624,110.9639,110.9639,39465.0
2020-02-21 13:45:00,128.59,128.64,128.41,128.44,32631.0,110.9639,111.0071,110.8086,110.8345,32631.0
2020-02-21 13:50:00,128.45,128.46,128.12,128.14,19728.0,110.8431,110.8518,110.5584,110.5756,19728.0
2020-02-21 13:55:00,128.14,128.45,128.12,128.44,19340.0,110.5756,110.8431,110.5584,110.8345,19340.0
2020-02-21 14:00:00,128.48,128.77,128.34,128.73,27018.0,110.869,111.1193,110.7482,111.0848,27018.0
2020-02-21 14:05:00,128.72,128.73,128.5,128.5,15816.0,111.0761,111.0848,110.8863,110.8863,15816.0
2020-02-21 14:10:00,128.5,128.61,128.39,128.5,23420.0,110.8863,110.9812,110.7914,110.8863,23420.0
2020-02-21 14:15:00,128.5,128.58,128.38,128.41,36111.0,110.8863,110.9553,110.7827,110.8086,36111.0
2020-02-21 14:20:00,128.4,128.58,128.26,128.26,14278.0,110.8,110.9553,110.6792,110.6792,14278.0
2020-02-21 14:25:00,128.28,128.69,128.24,128.69,22223.0,110.6964,111.0502,110.6619,111.0502,22223.0
2020-02-21 14:30:00,128.7,128.77,128.61,128.65,14797.0,111.0589,111.1193,110.9812,111.0157,14797.0
2020-02-21 14:35:00,128.62,128.62,128.47,128.61,10053.0,110.9898,110.9898,110.8604,110.9812,10053.0
2020-02-21 14:40:00,128.6,128.87,128.55,128.8,11688.0,110.9726,111.2056,110.9294,111.1452,11688.0
2020-02-21 14:45:00,128.76,128.76,128.58,128.59,14171.0,111.1106,111.1106,110.9553,110.9639,14171.0
2020-02-21 14:50:00,128.56,128.79,128.55,128.55,11085.0,110.9381,111.1365,110.9294,110.9294,11085.0
2020-02-21 14:55:00,128.53,128.68,128.44,128.59,23379.0,110.9122,111.0416,110.8345,110.9639,23379.0
2020-02-21 15:00:00,128.56,128.59,128.35,128.4,16496.0,110.9381,110.9639,110.7568,110.8,16496.0
2020-02-21 15:05:00,128.4,128.41,128.22,128.25,17273.0,110.8,110.8086,110.6447,110.6705,17273.0
2020-02-21 15:10:00,128.24,128.36,128.23,128.34,17562.0,110.6619,110.7655,110.6533,110.7482,17562.0
2020-02-21 15:15:00,128.33,128.34,128.18,128.19,21670.0,110.7396,110.7482,110.6101,110.6188,21670.0
2020-02-21 15:20:00,128.18,128.38,128.17,128.29,28908.0,110.6101,110.7827,110.6015,110.7051,28908.0
2020-02-21 15:25:00,128.27,128.35,128.22,128.27,31322.0,110.6878,110.7568,110.6447,110.6878,31322.0
2020-02-21 15:30:00,128.25,128.37,128.16,128.21,42730.0,110.6705,110.7741,110.5929,110.636,42730.0
2020-02-21 15:35:00,128.2,128.29,128.13,128.19,49329.0,110.6274,110.7051,110.567,110.6188,49329.0
2020-02-21 15:40:00,128.2,128.29,128.18,128.25,52936.0,110.6274,110.7051,110.6101,110.6705,52936.0
2020-02-21 15:45:00,128.26,128.57,128.25,128.56,54956.0,110.6792,110.9467,110.6705,110.9381,54956.0
2020-02-21 15:50:00,128.58,128.94,128.5,128.5,92511.0,110.9553,111.266,110.8863,110.8863,92511.0
2020-02-21 15:55:00,128.53,128.7,128.43,128.47,286254.0,110.9122,111.0589,110.8259,110.8604,286254.0
2020-02-24 09:30:00,124.02,124.53,123.55,124.15,336453.0,107.0204,107.4605,106.6148,107.1325,336453.0
2020-02-24 09:35:00,124.23,124.69,123.92,124.08,95081.0,107.2016,107.5985,106.9341,107.0721,95081.0
2020-02-24 09:40:00,124.02,124.26,123.63,124.22,40894.0,107.0204,107.2275,106.6838,107.1929,40894.0
2020-02-24 09:45:00,124.23,124.61,124.01,124.53,57489.0,107.2016,107.5295,107.0117,107.4605,57489.0
2020-02-24 09:50:00,124.52,124.74,124.35,124.7,31230.0,107.4518,107.6417,107.3051,107.6072,31230.0
2020-02-24 09:55:00,124.64,124.66,124.07,124.34,43668.0,107.5554,107.5726,107.0635,107.2965,43668.0
2020-02-24 10:00:00,124.34,124.73,124.16,124.23,42336.0,107.2965,107.633,107.1412,107.2016,42336.0
2020-02-24 10:05:00,124.28,124.67,124.27,124.66,42146.0,107.2447,107.5813,107.2361,107.5726,42146.0
2020-02-24 10:10:00,124.63,125.26,124.53,125.25,24726.0,107.5467,108.0904,107.4605,108.0818,24726.0
2020-02-24 10:15:00,125.25,125.25,125.01,125.09,33359.0,108.0818,108.0818,107.8747,107.9437,33359.0
2020-02-24 10:20:00,125.09,125.1,124.63,124.72,34361.0,107.9437,107.9523,107.5467,107.6244,34361.0
2020-02-24 10:25:00,124.73,124.81,124.34,124.4,81994.0,107.633,107.7021,107.2965,107.3483,81994.0
2020-02-24 10:30:00,124.36,124.39,124.02,124.09,45655.0,107.3138,107.3396,107.0204,107.0808,45655.0
2020-02-24 10:35:00,124.09,124.14,123.47,123.63,42308.0,107.0808,107.1239,106.5457,106.6838,42308.0
2020-02-24 10:40:00,123.52,123.93,123.52,123.89,23399.0,106.5889,106.9427,106.5889,106.9082,23399.0
2020-02-24 10:45:00,123.88,123.91,123.62,123.84,29501.0,106.8996,106.9254,106.6752,106.865,29501.0
2020-02-24 10:50:00,123.94,124.26,123.85,124.16,34477.0,106.9513,107.2275,106.8737,107.1412,34477.0
2020-02-24 10:55:00,124.13,124.24,124.04,124.07,27126.0,107.1153,107.2102,107.0376,107.0635,27126.0
2020-02-24 11:00:00,124.05,124.14,123.59,123.59,38124.0,107.0462,107.1239,106.6493,106.6493,38124.0
2020-02-24 11:05:00,123.61,123.79,123.52,123.66,55676.0,106.6666,106.8219,106.5889,106.7097,55676.0
2020-02-24 11:10:00,123.65,123.72,123.46,123.51,36203.0,106.7011,106.7615,106.5371,106.5803,36203.0
2020-02-24 11:15:00,123.49,123.76,123.32,123.73,36159.0,106.563,106.796,106.4163,106.7701,36159.0
2020-02-24 11:20:00,123.73,123.79,123.64,123.7,49885.0,106.7701,106.8219,106.6924,106.7442,49885.0
2020-02-24 11:25:00,123.68,123.73,123.37,123.46,31403.0,106.727,106.7701,106.4595,106.5371,31403.0
2020-02-24 11:30:00,123.5,123.59,123.24,123.3,39544.0,106.5716,106.6493,106.3473,106.3991,39544.0
2020-02-24 11:35:00,123.32,123.56,123.22,123.44,23943.0,106.4163,106.6234,106.33,106.5199,23943.0
2020-02-24 11:40:00,123.41,123.44,123.03,123.09,46744.0,106.494,106.5199,106.1661,106.2178,46744.0
2020-02-24 11:45:00,123.09,123.12,122.84,122.92,44979.0,106.2178,106.2437,106.0021,106.0711,44979.0
2020-02-24 11:50:00,122.94,123.15,122.91,122.99,79039.0,106.0884,106.2696,106.0625,106.1315,79039.0
2020-02-24 11:55:00,123.0,123.41,122.85,123.08,35529.0,106.1402,106.494,106.0107,106.2092,35529.0
2020-02-24 12:00:00,123.04,123.06,122.61,122.65,37315.0,106.1747,106.1919,105.8036,105.8381,37315.0
2020-02-24 12:05:00,122.66,122.74,122.43,122.47,65101.0,105.8468,105.9158,105.6483,105.6828,65101.0
2020-02-24 12:10:00,122.47,122.61,122.31,122.4,50976.0,105.6828,105.8036,105.5448,105.6224,50976.0
2020-02-24 12:15:00,122.38,122.47,122.28,122.43,64353.0,105.6052,105.6828,105.5189,105.6483,64353.0
2020-02-24 12:20:00,122.42,122.49,122.15,122.15,56990.0,105.6397,105.7001,105.4067,105.4067,56990.0
2020-02-24 12:25:00,122.17,122.44,122.07,122.11,85219.0,105.4239,105.6569,105.3377,105.3722,85219.0
2020-02-24 12:30:00,122.07,122.18,121.84,121.98,67621.0,105.3377,105.4326,105.1392,105.26,67621.0
2020-02-24 12:35:00,122.0,122.32,121.97,122.31,47182.0,105.2772,105.5534,105.2514,105.5448,47182.0
2020-02-24 12:40:00,122.32,122.38,122.11,122.23,71421.0,105.5534,105.6052,105.3722,105.4757,71421.0
2020-02-24 12:45:00,122.24,122.25,122.06,122.06,41405.0,105.4843,105.493,105.329,105.329,41405.0
2020-02-24 12:50:00,122.07,122.09,121.91,121.99,38197.0,105.3377,105.3549,105.1996,105.2686,38197.0
2020-02-24 12:55:00,122.02,122.03,121.89,121.9,35223.0,105.2945,105.3031,105.1823,105.191,35223.0
2020-02-24 13:00:00,121.89,121.89,121.61,121.65,36725.0,105.1823,105.1823,104.9407,104.9752,36725.0
2020-02-24 13:05:00,121.65,121.85,121.51,121.54,51315.0,104.9752,105.1478,104.8544,104.8803,51315.0
2020-02-24 13:10:00,121.55,121.61,121.4,121.4,33960.0,104.8889,104.9407,104.7595,104.7595,33960.0
2020-02-24 13:15:00,121.41,121.44,121.25,121.34,39012.0,104.7681,104.794,104.63,104.7077,39012.0
2020-02-24 13:20:00,121.34,121.64,121.32,121.49,30383.0,104.7077,104.9666,104.6905,104.8372,30383.0
2020-02-24 13:25:00,121.45,121.94,121.41,121.91,35931.0,104.8026,105.2255,104.7681,105.1996,35931.0
2020-02-24 13:30:00,121.91,121.97,121.72,121.93,40273.0,105.1996,105.2514,105.0356,105.2168,40273.0
2020-02-24 13:35:00,121.89,122.0,121.79,121.82,35131.0,105.1823,105.2772,105.096,105.1219,35131.0
2020-02-24 13:40:00,121.82,121.82,121.57,121.69,30048.0,105.1219,105.1219,104.9062,105.0097,30048.0
2020-02-24 13:45:00,121.7,122.03,121.68,122.01,50336.0,105.0184,105.3031,105.0011,105.2859,50336.0
2020-02-24 13:50:00,122.0,122.11,121.82,121.91,58991.0,105.2772,105.3722,105.1219,105.1996,58991.0
2020-02-24 13:55:00,121.9,122.07,121.74,122.02,66355.0,105.191,105.3377,105.0529,105.2945,66355.0
2020-02-24 14:00:00,122.03,122.09,121.78,121.8,45876.0,105.3031,105.3549,105.0874,105.1047,45876.0
2020-02-24 14:05:00,121.78,121.89,121.54,121.7,49638.0,105.0874,105.1823,104.8803,105.0184,49638.0
2020-02-24 14:10:00,121.7,121.87,121.68,121.72,49592.0,105.0184,105.1651,105.0011,105.0356,49592.0
2020-02-24 14:15:00,121.7,121.96,121.69,121.83,28275.0,105.0184,105.2427,105.0097,105.1305,28275.0
2020-02-24 14:20:00,121.84,122.32,121.83,122.3,33173.0,105.1392,105.5534,105.1305,105.5361,33173.0
2020-02-24 14:25:00,122.32,122.77,122.31,122.75,37494.0,105.5534,105.9417,105.5448,105.9244,37494.0
2020-02-24 14:30:00,122.76,122.78,122.52,122.61,36774.0,105.9331,105.9503,105.726,105.8036,36774.0
2020-02-24 14:35:00,122.6,122.68,122.37,122.68,29220.0,105.795,105.864,105.5965,105.864,29220.0
2020-02-24 14:40:00,122.65,122.7,122.51,122.61,47568.0,105.8381,105.8813,105.7173,105.8036,47568.0
2020-02-24 14:45:00,122.62,122.78,122.58,122.77,32228.0,105.8123,105.9503,105.7777,105.9417,32228.0
2020-02-24 14:50:00,122.76,122.98,122.58,122.83,68769.0,105.9331,106.1229,105.7777,105.9935,68769.0
2020-02-24 14:55:00,122.82,123.06,122.64,122.8,92941.0,105.9848,106.1919,105.8295,105.9676,92941.0
2020-02-24 15:00:00,122.86,123.18,122.58,123.17,94225.0,106.0194,106.2955,105.7777,106.2869,94225.0
2020-02-24 15:05:00,123.18,123.25,122.84,122.84,61477.0,106.2955,106.3559,106.0021,106.0021,61477.0
2020-02-24 15:10:00,122.86,122.93,122.39,122.47,43834.0,106.0194,106.0798,105.6138,105.6828,43834.0
2020-02-24 15:15:00,122.46,122.54,122.29,122.38,69086.0,105.6742,105.7432,105.5275,105.6052,69086.0
2020-02-24 15:20:00,122.39,122.68,122.31,122.38,91571.0,105.6138,105.864,105.5448,105.6052,91571.0
2020-02-24 15:25:00,122.38,122.54,122.24,122.4,63119.0,105.6052,105.7432,105.4843,105.6224,63119.0
2020-02-24 15:30:00,122.45,122.59,122.23,122.48,66900.0,105.6656,105.7864,105.4757,105.6915,66900.0
2020-02-24 15:35:00,122.43,122.55,122.36,122.43,82566.0,105.6483,105.7519,105.5879,105.6483,82566.0
2020-02-24 15:40:00,122.42,122.44,122.24,122.27,63331.0,105.6397,105.6569,105.4843,105.5102,63331.0
2020-02-24 15:45:00,122.29,122.82,122.28,122.63,92763.0,105.5275,105.9848,105.5189,105.8209,92763.0
2020-02-24 15:50:00,122.6,122.6,121.61,121.61,162257.0,105.795,105.795,104.9407,104.9407,162257.0
2020-02-24 15:55:00,121.56,121.76,121.31,121.39,481115.0,104.8976,105.0701,104.6818,104.7509,481115.0
2020-02-25 09:30:00,122.91,123.03,121.94,122.3,109102.0,106.0625,106.1661,105.2255,105.5361,109102.0
2020-02-25 09:35:00,122.19,122.9,122.19,122.9,53574.0,105.4412,106.0539,105.4412,106.0539,53574.0
2020-02-25 09:40:00,122.85,122.85,122.2,122.35,59418.0,106.0107,106.0107,105.4498,105.5793,59418.0
2020-02-25 09:45:00,122.32,122.39,121.89,122.34,42999.0,105.5534,105.6138,105.1823,105.5706,42999.0
2020-02-25 09:50:00,122.31,122.44,122.13,122.34,47762.0,105.5448,105.6569,105.3894,105.5706,47762.0
2020-02-25 09:55:00,122.33,122.53,121.92,122.32,60994.0,105.562,105.7346,105.2082,105.5534,60994.0
2020-02-25 10:00:00,122.34,122.56,122.12,122.24,53075.0,105.5706,105.7605,105.3808,105.4843,53075.0
2020-02-25 10:05:00,122.22,122.52,122.12,122.27,41241.0,105.4671,105.726,105.3808,105.5102,41241.0
2020-02-25 10:10:00,122.24,122.47,122.01,122.18,48795.0,105.4843,105.6828,105.2859,105.4326,48795.0
2020-02-25 10:15:00,122.21,122.4,121.95,121.98,35451.0,105.4585,105.6224,105.2341,105.26,35451.0
2020-02-25 10:20:00,121.98,121.99,121.62,121.72,55867.0,105.26,105.2686,104.9493,105.0356,55867.0
2020-02-25 10:25:00,121.72,121.76,121.31,121.4,112449.0,105.0356,105.0701,104.6818,104.7595,112449.0
2020-02-25 10:30:00,121.47,121.72,121.08,121.42,34240.0,104.8199,105.0356,104.4834,104.7767,34240.0
2020-02-25 10:35:00,121.37,121.53,121.13,121.31,32899.0,104.7336,104.8717,104.5265,104.6818,32899.0
2020-02-25 10:40:00,121.32,121.62,121.13,121.55,29171.0,104.6905,104.9493,104.5265,104.8889,29171.0
2020-02-25 10:45:00,121.52,121.63,121.03,121.07,22581.0,104.863,104.958,104.4402,104.4747,22581.0
2020-02-25 10:50:00,121.07,121.09,120.27,120.72,33755.0,104.4747,104.492,103.7844,104.1727,33755.0
2020-02-25 10:55:00,120.74,121.26,120.58,121.2,39781.0,104.19,104.6387,104.0519,104.5869,39781.0
2020-02-25 11:00:00,121.18,121.46,120.91,120.97,33827.0,104.5696,104.8113,104.3367,104.3884,33827.0
2020-02-25 11:05:00,120.96,121.2,120.56,120.67,67385.0,104.3798,104.5869,104.0346,104.1296,67385.0
2020-02-25 11:10:00,120.65,121.11,120.56,120.84,22553.0,104.1123,104.5092,104.0346,104.2762,22553.0
2020-02-25 11:15:00,120.81,120.85,120.13,120.5,31599.0,104.2504,104.2849,103.6636,103.9829,31599.0
2020-02-25 11:20:00,120.46,120.58,120.2,120.43,27010.0,103.9483,104.0519,103.724,103.9224,27010.0
2020-02-25 11:25:00,120.42,120.73,120.4,120.62,30866.0,103.9138,104.1813,103.8966,104.0864,30866.0
2020-02-25 11:30:00,120.61,120.89,120.38,120.81,28368.0,104.0778,104.3194,103.8793,104.2504,28368.0
2020-02-25 11:35:00,120.82,120.85,120.5,120.81,35011.0,104.259,104.2849,103.9829,104.2504,35011.0
2020-02-25 11:40:00,120.79,120.85,120.27,120.28,22753.0,104.2331,104.2849,103.7844,103.793,22753.0
2020-02-25 11:45:00,120.27,121.22,120.24,121.22,31514.0,103.7844,104.6042,103.7585,104.6042,31514.0
2020-02-25 11:50:00,121.19,121.27,121.04,121.22,35980.0,104.5783,104.6473,104.4488,104.6042,35980.0
2020-02-25 11:55:00,121.22,121.32,121.05,121.14,28781.0,104.6042,104.6905,104.4575,104.5351,28781.0
2020-02-25 12:00:00,121.12,121.23,120.88,120.92,44144.0,104.5179,104.6128,104.3108,104.3453,44144.0
2020-02-25 12:05:00,120.99,121.01,120.8,120.97,20711.0,104.4057,104.4229,104.2417,104.3884,20711.0
2020-02-25 12:10:00,120.95,121.08,120.8,120.84,28110.0,104.3712,104.4834,104.2417,104.2762,28110.0
2020-02-25 12:15:00,120.81,120.81,120.45,120.51,21298.0,104.2504,104.2504,103.9397,103.9915,21298.0
2020-02-25 12:20:00,120.51,120.61,120.32,120.5,19169.0,103.9915,104.0778,103.8275,103.9829,19169.0
2020-02-25 12:25:00,120.49,120.74,120.38,120.54,35194.0,103.9742,104.19,103.8793,104.0174,35194.0
2020-02-25 12:30:00,120.56,120.67,120.45,120.56,49756.0,104.0346,104.1296,103.9397,104.0346,49756.0
2020-02-25 12:35:00,120.56,120.71,120.49,120.55,31498.0,104.0346,104.1641,103.9742,104.026,31498.0
2020-02-25 12:40:00,120.54,120.54,119.99,120.14,29286.0,104.0174,104.0174,103.5428,103.6722,29286.0
2020-02-25 12:45:00,120.15,120.18,119.92,120.02,69329.0,103.6808,103.7067,103.4824,103.5686,69329.0
2020-02-25 12:50:00,120.0,120.17,119.9,120.12,33149.0,103.5514,103.6981,103.4651,103.6549,33149.0
2020-02-25 12:55:00,120.15,120.16,119.92,120.0,45642.0,103.6808,103.6895,103.4824,103.5514,45642.0
2020-02-25 13:00:00,120.0,120.34,119.83,120.06,35300.0,103.5514,103.8448,103.4047,103.6032,35300.0
2020-02-25 13:05:00,120.17,120.27,119.93,120.1,23116.0,103.6981,103.7844,103.491,103.6377,23116.0
2020-02-25 13:10:00,120.1,120.31,119.91,119.99,45469.0,103.6377,103.8189,103.4737,103.5428,45469.0
2020-02-25 13:15:00,119.98,120.02,119.55,119.66,33136.0,103.5341,103.5686,103.1631,103.258,33136.0
2020-02-25 13:20:00,119.63,119.85,119.62,119.76,20789.0,103.2321,103.4219,103.2235,103.3443,20789.0
2020-02-25 13:25:00,119.77,119.93,119.64,119.82,36853.0,103.3529,103.491,103.2407,103.3961,36853.0
2020-02-25 13:30:00,119.78,119.78,119.46,119.6,48341.0,103.3615,103.3615,103.0854,103.2062,48341.0
2020-02-25 13:35:00,119.58,119.58,119.35,119.45,36889.0,103.189,103.189,102.9905,103.0768,36889.0
2020-02-25 13:40:00,119.42,119.67,119.31,119.56,50313.0,103.0509,103.2666,102.956,103.1717,50313.0
2020-02-25 13:45:00,119.54,119.71,119.5,119.57,30777.0,103.1544,103.3011,103.1199,103.1803,30777.0
2020-02-25 13:50:00,119.57,119.83,119.32,119.44,22954.0,103.1803,103.4047,102.9646,103.0681,22954.0
2020-02-25 13:55:00,119.42,119.59,119.13,119.14,48353.0,103.0509,103.1976,102.8006,102.8093,48353.0
2020-02-25 14:00:00,119.15,119.27,118.76,119.13,69303.0,102.8179,102.9215,102.4814,102.8006,69303.0
2020-02-25 14:05:00,119.12,119.25,118.64,118.89,117657.0,102.792,102.9042,102.3778,102.5935,117657.0
2020-02-25 14:10:00,118.94,119.24,118.69,119.17,111157.0,102.6367,102.8956,102.421,102.8352,111157.0
2020-02-25 14:15:00,119.19,119.19,118.52,118.55,45228.0,102.8524,102.8524,102.2743,102.3001,45228.0
2020-02-25 14:20:00,118.59,119.07,118.43,118.7,70621.0,102.3347,102.7489,102.1966,102.4296,70621.0
2020-02-25 14:25:00,118.7,118.87,118.32,118.41,48740.0,102.4296,102.5763,102.1017,102.1793,48740.0
2020-02-25 14:30:00,118.42,118.81,118.03,118.55,62502.0,102.188,102.5245,101.8514,102.3001,62502.0
2020-02-25 14:35:00,118.55,118.55,118.19,118.21,50014.0,102.3001,102.3001,101.9895,102.0067,50014.0
2020-02-25 14:40:00,118.22,118.95,118.17,118.93,35357.0,102.0154,102.6453,101.9722,102.6281,35357.0
2020-02-25 14:45:00,118.87,119.09,118.63,118.96,31762.0,102.5763,102.7661,102.3692,102.6539,31762.0
2020-02-25 14:50:00,119.0,119.36,118.82,119.27,58501.0,102.6885,102.9991,102.5331,102.9215,58501.0
2020-02-25 14:55:00,119.27,119.43,119.13,119.22,30307.0,102.9215,103.0595,102.8006,102.8783,30307.0
2020-02-25 15:00:00,119.29,119.79,119.29,119.52,35531.0,102.9387,103.3702,102.9387,103.1372,35531.0
2020-02-25 15:05:00,119.46,120.0,119.46,119.63,73713.0,103.0854,103.5514,103.0854,103.2321,73713.0
2020-02-25 15:10:00,119.54,119.54,119.05,119.1,30250.0,103.1544,103.1544,102.7316,102.7748,30250.0
2020-02-25 15:15:00,119.08,119.37,118.88,119.08,51739.0,102.7575,103.0077,102.5849,102.7575,51739.0
2020-02-25 15:20:00,119.12,119.18,118.49,118.66,79581.0,102.792,102.8438,102.2484,102.3951,79581.0
2020-02-25 15:25:00,118.64,118.93,118.53,118.69,74949.0,102.3778,102.6281,102.2829,102.421,74949.0
2020-02-25 15:30:00,118.64,118.67,118.2,118.43,79624.0,102.3778,102.4037,101.9981,102.1966,79624.0
2020-02-25 15:35:00,118.47,118.47,118.02,118.08,76840.0,102.2311,102.2311,101.8428,101.8946,76840.0
2020-02-25 15:40:00,118.08,118.79,118.01,118.58,111881.0,101.8946,102.5072,101.8342,102.326,111881.0
2020-02-25 15:45:00,118.59,119.15,118.58,118.58,62121.0,102.3347,102.8179,102.326,102.326,62121.0
2020-02-25 15:50:00,118.6,118.88,118.3,118.49,106025.0,102.3433,102.5849,102.0844,102.2484,106025.0
2020-02-25 15:55:00,118.51,118.63,118.29,118.35,242036.0,102.2656,102.3692,102.0758,102.1276,242036.0
2020-02-26 09:30:00,119.51,120.4,119.29,119.46,165554.0,103.1286,103.8966,102.9387,103.0854,165554.0
2020-02-26 09:35:00,119.5,120.12,119.43,119.9,89658.0,103.1199,103.6549,103.0595,103.4651,89658.0
2020-02-26 09:40:00,119.85,120.64,119.81,120.56,62359.0,103.4219,104.1037,103.3874,104.0346,62359.0
2020-02-26 09:45:00,120.54,120.58,119.97,120.05,57858.0,104.0174,104.0519,103.5255,103.5945,57858.0
2020-02-26 09:50:00,120.02,120.03,119.34,119.61,98371.0,103.5686,103.5773,102.9819,103.2148,98371.0
2020-02-26 09:55:00,119.53,119.62,119.17,119.17,48735.0,103.1458,103.2235,102.8352,102.8352,48735.0
2020-02-26 10:00:00,119.26,119.5,118.99,119.37,74383.0,102.9128,103.1199,102.6798,103.0077,74383.0
2020-02-26 10:05:00,119.36,119.63,119.11,119.63,38770.0,102.9991,103.2321,102.7834,103.2321,38770.0
2020-02-26 10:10:00,119.69,120.04,119.33,119.92,32518.0,103.2839,103.5859,102.9732,103.4824,32518.0
2020-02-26 10:15:00,119.9,120.06,119.82,119.96,57024.0,103.4651,103.6032,103.3961,103.5169,57024.0
2020-02-26 10:20:00,119.99,120.16,119.81,119.95,30071.0,103.5428,103.6895,103.3874,103.5082,30071.0
2020-02-26 10:25:00,119.98,120.15,119.72,119.78,56268.0,103.5341,103.6808,103.3098,103.3615,56268.0
2020-02-26 10:30:00,119.75,119.98,119.66,119.86,29597.0,103.3357,103.5341,103.258,103.4306,29597.0
2020-02-26 10:35:00,119.88,120.01,119.68,119.77,53806.0,103.4478,103.56,103.2753,103.3529,53806.0
2020-02-26 10:40:00,119.78,120.2,119.65,120.15,43210.0,103.3615,103.724,103.2494,103.6808,43210.0
2020-02-26 10:45:00,120.13,120.2,119.87,119.97,55623.0,103.6636,103.724,103.4392,103.5255,55623.0
2020-02-26 10:50:00,119.98,120.16,119.81,119.88,34627.0,103.5341,103.6895,103.3874,103.4478,34627.0
2020-02-26 10:55:00,119.91,119.94,119.66,119.81,23752.0,103.4737,103.4996,103.258,103.3874,23752.0
2020-02-26 11:00:00,119.81,119.9,119.51,119.53,81597.0,103.3874,103.4651,103.1286,103.1458,81597.0
2020-02-26 11:05:00,119.54,119.55,119.36,119.4,25841.0,103.1544,103.1631,102.9991,103.0336,25841.0
2020-02-26 11:10:00,119.4,119.5,119.29,119.46,62589.0,103.0336,103.1199,102.9387,103.0854,62589.0
2020-02-26 11:15:00,119.43,119.6,119.43,119.59,47560.0,103.0595,103.2062,103.0595,103.1976,47560.0
2020-02-26 11:20:00,119.59,119.93,119.59,119.93,32696.0,103.1976,103.491,103.1976,103.491,32696.0
2020-02-26 11:25:00,119.95,120.07,119.85,119.91,92155.0,103.5082,103.6118,103.4219,103.4737,92155.0
2020-02-26 11:30:00,119.9,119.92,119.7,119.85,56058.0,103.4651,103.4824,103.2925,103.4219,56058.0
2020-02-26 11:35:00,119.85,119.92,119.57,119.88,20010.0,103.4219,103.4824,103.1803,103.4478,20010.0
2020-02-26 11:40:00,119.88,120.01,119.63,119.63,33744.0,103.4478,103.56,103.2321,103.2321,33744.0
2020-02-26 11:45:00,119.6,119.6,119.36,119.36,34493.0,103.2062,103.2062,102.9991,102.9991,34493.0
2020-02-26 11:50:00,119.38,119.46,119.17,119.33,44888.0,103.0164,103.0854,102.8352,102.9732,44888.0
2020-02-26 11:55:00,119.31,119.31,119.04,119.15,35564.0,102.956,102.956,102.723,102.8179,35564.0
2020-02-26 12:00:00,119.19,119.32,118.7,118.7,47928.0,102.8524,102.9646,102.4296,102.4296,47928.0
2020-02-26 12:05:00,118.68,118.79,118.15,118.41,43256.0,102.4123,102.5072,101.955,102.1793,43256.0
2020-02-26 12:10:00,118.44,118.59,118.26,118.46,23560.0,102.2052,102.3347,102.0499,102.2225,23560.0
2020-02-26 12:15:00,118.44,118.5,118.08,118.43,31033.0,102.2052,102.257,101.8946,102.1966,31033.0
2020-02-26 12:20:00,118.41,118.91,118.41,118.68,60208.0,102.1793,102.6108,102.1793,102.4123,60208.0
2020-02-26 12:25:00,118.67,118.9,118.58,118.88,18677.0,102.4037,102.6022,102.326,102.5849,18677.0
2020-02-26 12:30:00,118.89,119.28,118.89,119.27,31545.0,102.5935,102.9301,102.5935,102.9215,31545.0
2020-02-26 12:35:00,119.28,119.44,119.1,119.22,46352.0,102.9301,103.0681,102.7748,102.8783,46352.0
2020-02-26 12:40:00,119.18,119.25,119.03,119.05,17762.0,102.8438,102.9042,102.7143,102.7316,17762.0
2020-02-26 12:45:00,119.07,119.53,119.07,119.32,25050.0,102.7489,103.1458,102.7489,102.9646,25050.0
2020-02-26 12:50:00,119.33,119.45,119.08,119.1,17775.0,102.9732,103.0768,102.7575,102.7748,17775.0
2020-02-26 12:55:00,119.12,119.31,118.92,119.2,22285.0,102.792,102.956,102.6194,102.861,22285.0
2020-02-26 13:00:00,119.26,119.44,119.22,119.3,11432.0,102.9128,103.0681,102.8783,102.9473,11432.0
2020-02-26 13:05:00,119.36,119.38,118.91,118.92,18975.0,102.9991,103.0164,102.6108,102.6194,18975.0
2020-02-26 13:10:00,118.91,119.08,118.83,118.92,14838.0,102.6108,102.7575,102.5418,102.6194,14838.0
2020-02-26 13:15:00,118.91,119.16,118.88,118.98,23238.0,102.6108,102.8265,102.5849,102.6712,23238.0
2020-02-26 13:20:00,119.01,119.17,118.92,119.01,14725.0,102.6971,102.8352,102.6194,102.6971,14725.0
2020-02-26 13:25:00,119.07,119.28,118.93,119.18,20144.0,102.7489,102.9301,102.6281,102.8438,20144.0
2020-02-26 13:30:00,119.16,119.2,118.46,118.48,27568.0,102.8265,102.861,102.2225,102.2397,27568.0
2020-02-26 13:35:00,118.47,118.52,117.9,117.96,78212.0,102.2311,102.2743,101.7392,101.791,78212.0
2020-02-26 13:40:00,117.98,118.05,117.63,117.66,40840.0,101.8083,101.8687,101.5062,101.5321,40840.0
2020-02-26 13:45:00,117.69,118.88,117.64,118.56,37903.0,101.558,102.5849,101.5149,102.3088,37903.0
2020-02-26 13:50:00,118.53,118.68,118.33,118.48,23709.0,102.2829,102.4123,102.1103,102.2397,23709.0
2020-02-26 13:55:00,118.36,118.41,117.86,118.03,25528.0,102.1362,102.1793,101.7047,101.8514,25528.0
2020-02-26 14:00:00,117.96,118.56,117.8,118.2,27479.0,101.791,102.3088,101.6529,101.9981,27479.0
2020-02-26 14:05:00,118.19,118.85,118.18,118.62,60956.0,101.9895,102.559,101.9809,102.3605,60956.0
2020-02-26 14:10:00,118.66,119.26,118.5,119.17,62633.0,102.3951,102.9128,102.257,102.8352,62633.0
2020-02-26 14:15:00,119.2,119.22,118.49,118.56,36522.0,102.861,102.8783,102.2484,102.3088,36522.0
2020-02-26 14:20:00,118.58,119.21,118.58,119.0,43409.0,102.326,102.8697,102.326,102.6885,43409.0
2020-02-26 14:25:00,119.03,119.23,118.7,118.74,18718.0,102.7143,102.8869,102.4296,102.4641,18718.0
2020-02-26 14:30:00,118.76,118.95,118.45,118.65,21080.0,102.4814,102.6453,102.2139,102.3864,21080.0
2020-02-26 14:35:00,118.7,119.13,118.54,118.93,39303.0,102.4296,102.8006,102.2915,102.6281,39303.0
2020-02-26 14:40:00,118.93,118.93,118.41,118.51,24006.0,102.6281,102.6281,102.1793,102.2656,24006.0
2020-02-26 14:45:00,118.53,118.88,118.43,118.76,19958.0,102.2829,102.5849,102.1966,102.4814,19958.0
2020-02-26 14:50:00,118.7,118.81,118.41,118.73,18966.0,102.4296,102.5245,102.1793,102.4555,18966.0
2020-02-26 14:55:00,118.68,118.94,118.46,118.51,18751.0,102.4123,102.6367,102.2225,102.2656,18751.0
2020-02-26 15:00:00,118.52,118.92,118.5,118.72,24682.0,102.2743,102.6194,102.257,102.4468,24682.0
2020-02-26 15:05:00,118.71,118.76,118.46,118.68,37373.0,102.4382,102.4814,102.2225,102.4123,37373.0
2020-02-26 15:10:00,118.71,119.04,118.6,118.98,27993.0,102.4382,102.723,102.3433,102.6712,27993.0
2020-02-26 15:15:00,118.98,119.33,118.9,119.28,50184.0,102.6712,102.9732,102.6022,102.9301,50184.0
2020-02-26 15:20:00,119.26,119.31,118.85,118.96,23034.0,102.9128,102.956,102.559,102.6539,23034.0
2020-02-26 15:25:00,118.95,118.98,118.68,118.84,25757.0,102.6453,102.6712,102.4123,102.5504,25757.0
2020-02-26 15:30:00,118.86,118.93,118.69,118.78,45751.0,102.5677,102.6281,102.421,102.4986,45751.0
2020-02-26 15:35:00,118.78,119.16,118.76,119.13,52878.0,102.4986,102.8265,102.4814,102.8006,52878.0
2020-02-26 15:40:00,119.12,119.19,118.99,119.17,52708.0,102.792,102.8524,102.6798,102.8352,52708.0
2020-02-26 15:45:00,119.19,119.2,118.99,119.16,81575.0,102.8524,102.861,102.6798,102.8265,81575.0
2020-02-26 15:50:00,119.16,119.37,119.04,119.13,127390.0,102.8265,103.0077,102.723,102.8006,127390.0
2020-02-26 15:55:00,119.11,119.19,118.76,118.8,286531.0,102.7834,102.8524,102.4814,102.5159,286531.0
2020-02-27 09:30:00,116.49,116.83,115.85,116.4,231079.0,100.5225,100.8159,99.9702,100.4448,231079.0
2020-02-27 09:35:00,116.42,117.42,116.12,117.22,82572.0,100.4621,101.325,100.2032,101.1524,82572.0
2020-02-27 09:40:00,117.11,117.18,116.29,116.29,36940.0,101.0575,101.1179,100.3499,100.3499,36940.0
2020-02-27 09:45:00,116.28,116.28,115.55,115.77,109716.0,100.3413,100.3413,99.7114,99.9012,109716.0
2020-02-27 09:50:00,115.79,116.32,115.61,116.18,125829.0,99.9185,100.3758,99.7631,100.255,125829.0
2020-02-27 09:55:00,116.11,116.47,115.64,115.69,130616.0,100.1946,100.5053,99.789,99.8322,130616.0
2020-02-27 10:00:00,115.72,116.26,115.63,115.87,64792.0,99.8581,100.324,99.7804,99.9875,64792.0
2020-02-27 10:05:00,115.9,116.21,115.72,115.92,160323.0,100.0134,100.2809,99.8581,100.0306,160323.0
2020-02-27 10:10:00,115.88,116.42,115.7,116.41,117497.0,99.9961,100.4621,99.8408,100.4535,117497.0
2020-02-27 10:15:00,116.39,116.64,116.27,116.58,102152.0,100.4362,100.6519,100.3327,100.6002,102152.0
2020-02-27 10:20:00,116.59,116.62,116.06,116.22,66143.0,100.6088,100.6347,100.1515,100.2895,66143.0
2020-02-27 10:25:00,116.14,116.23,115.7,116.08,100274.0,100.2205,100.2981,99.8408,100.1687,100274.0
2020-02-27 10:30:00,116.06,116.08,115.28,115.31,95498.0,100.1515,100.1687,99.4784,99.5043,95498.0
2020-02-27 10:35:00,115.31,116.18,115.31,116.07,62627.0,99.5043,100.255,99.5043,100.1601,62627.0
2020-02-27 10:40:00,116.06,116.27,115.82,116.03,114193.0,100.1515,100.3327,99.9443,100.1256,114193.0
2020-02-27 10:45:00,116.03,116.82,116.01,116.73,95929.0,100.1256,100.8073,100.1083,100.7296,95929.0
2020-02-27 10:50:00,116.65,116.97,116.62,116.86,43255.0,100.6606,100.9367,100.6347,100.8418,43255.0
2020-02-27 10:55:00,116.87,117.28,116.7,117.28,82207.0,100.8504,101.2042,100.7037,101.2042,82207.0
2020-02-27 11:00:00,117.3,117.59,117.04,117.34,33450.0,101.2215,101.4717,100.9971,101.256,33450.0
2020-02-27 11:05:00,117.37,118.14,117.2,118.12,93250.0,101.2819,101.9463,101.1352,101.9291,93250.0
2020-02-27 11:10:00,118.08,118.16,117.64,118.02,66787.0,101.8946,101.9636,101.5149,101.8428,66787.0
2020-02-27 11:15:00,117.98,118.24,117.77,118.14,45510.0,101.8083,102.0326,101.6271,101.9463,45510.0
2020-02-27 11:20:00,118.13,118.17,117.45,117.49,37605.0,101.9377,101.9722,101.3509,101.3854,37605.0
2020-02-27 11:25:00,117.43,117.65,117.22,117.29,33060.0,101.3337,101.5235,101.1524,101.2129,33060.0
2020-02-27 11:30:00,117.29,117.65,117.2,117.4,120879.0,101.2129,101.5235,101.1352,101.3078,120879.0
2020-02-27 11:35:00,117.4,117.5,116.94,117.12,22509.0,101.3078,101.3941,100.9108,101.0662,22509.0
2020-02-27 11:40:00,117.02,117.31,116.88,116.96,36276.0,100.9799,101.2301,100.8591,100.9281,36276.0
2020-02-27 11:45:00,116.91,117.17,116.61,117.02,47710.0,100.8849,101.1093,100.6261,100.9799,47710.0
2020-02-27 11:50:00,117.05,117.38,116.96,117.34,58667.0,101.0058,101.2905,100.9281,101.256,58667.0
2020-02-27 11:55:00,117.34,117.84,117.16,117.69,36397.0,101.256,101.6875,101.1007,101.558,36397.0
2020-02-27 12:00:00,117.72,117.9,117.52,117.64,76731.0,101.5839,101.7392,101.4113,101.5149,76731.0
2020-02-27 12:05:00,117.67,118.11,117.53,118.03,70660.0,101.5408,101.9205,101.42,101.8514,70660.0
2020-02-27 12:10:00,118.08,118.49,118.08,118.44,36226.0,101.8946,102.2484,101.8946,102.2052,36226.0
2020-02-27 12:15:00,118.49,118.49,118.17,118.38,47219.0,102.2484,102.2484,101.9722,102.1534,47219.0
2020-02-27 12:20:00,118.34,118.35,117.37,117.5,43409.0,102.1189,102.1276,101.2819,101.3941,43409.0
2020-02-27 12:25:00,117.47,117.99,117.47,117.93,24663.0,101.3682,101.8169,101.3682,101.7651,24663.0
2020-02-27 12:30:00,117.86,118.23,117.84,118.05,31181.0,101.7047,102.024,101.6875,101.8687,31181.0
2020-02-27 12:35:00,118.05,118.47,118.05,118.41,90184.0,101.8687,102.2311,101.8687,102.1793,90184.0
2020-02-27 12:40:00,118.41,118.41,118.11,118.12,95204.0,102.1793,102.1793,101.9205,101.9291,95204.0
2020-02-27 12:45:00,118.09,118.44,118.02,118.42,30242.0,101.9032,102.2052,101.8428,102.188,30242.0
2020-02-27 12:50:00,118.41,118.45,118.06,118.22,28684.0,102.1793,102.2139,101.8773,102.0154,28684.0
2020-02-27 12:55:00,118.21,118.27,117.76,117.79,27697.0,102.0067,102.0585,101.6184,101.6443,27697.0
2020-02-27 13:00:00,117.75,118.12,117.61,118.02,38353.0,101.6098,101.9291,101.489,101.8428,38353.0
2020-02-27 13:05:00,118.02,118.1,117.75,117.94,122405.0,101.8428,101.9118,101.6098,101.7738,122405.0
2020-02-27 13:10:00,117.96,118.25,117.95,118.23,26840.0,101.791,102.0413,101.7824,102.024,26840.0
2020-02-27 13:15:00,118.23,118.27,117.63,117.72,20871.0,102.024,102.0585,101.5062,101.5839,20871.0
2020-02-27 13:20:00,117.72,117.82,117.46,117.55,28115.0,101.5839,101.6702,101.3596,101.4372,28115.0
2020-02-27 13:25:00,117.54,117.78,117.07,117.07,26182.0,101.4286,101.6357,101.023,101.023,26182.0
2020-02-27 13:30:00,117.07,117.42,117.04,117.14,33363.0,101.023,101.325,100.9971,101.0834,33363.0
2020-02-27 13:35:00,117.07,117.15,116.68,116.82,36364.0,101.023,101.092,100.6865,100.8073,36364.0
2020-02-27 13:40:00,116.83,116.98,115.98,116.22,52876.0,100.8159,100.9453,100.0824,100.2895,52876.0
2020-02-27 13:45:00,116.32,116.82,116.19,116.62,83790.0,100.3758,100.8073,100.2636,100.6347,83790.0
2020-02-27 13:50:00,116.64,117.09,116.31,116.97,33807.0,100.6519,101.0403,100.3672,100.9367,33807.0
2020-02-27 13:55:00,116.89,117.06,116.05,116.21,29374.0,100.8677,101.0144,100.1428,100.2809,29374.0
2020-02-27 14:00:00,116.15,116.43,115.89,116.02,33061.0,100.2291,100.4707,100.0048,100.1169,33061.0
2020-02-27 14:05:00,116.08,116.24,115.63,115.68,36475.0,100.1687,100.3068,99.7804,99.8235,36475.0
2020-02-27 14:10:00,115.64,116.07,115.52,115.89,16580.0,99.789,100.1601,99.6855,100.0048,16580.0
2020-02-27 14:15:00,116.01,116.36,115.78,115.79,64741.0,100.1083,100.4103,99.9098,99.9185,64741.0
2020-02-27 14:20:00,115.83,116.33,115.8,116.3,42404.0,99.953,100.3844,99.9271,100.3586,42404.0
2020-02-27 14:25:00,116.26,116.66,116.2,116.58,52420.0,100.324,100.6692,100.2723,100.6002,52420.0
2020-02-27 14:30:00,116.58,116.58,116.14,116.4,54401.0,100.6002,100.6002,100.2205,100.4448,54401.0
2020-02-27 14:35:00,116.37,116.56,116.28,116.28,24632.0,100.419,100.5829,100.3413,100.3413,24632.0
2020-02-27 14:40:00,116.22,116.43,116.18,116.35,19539.0,100.2895,100.4707,100.255,100.4017,19539.0
2020-02-27 14:45:00,116.38,116.38,115.82,115.91,27884.0,100.4276,100.4276,99.9443,100.022,27884.0
2020-02-27 14:50:00,115.91,115.99,115.75,115.76,67603.0,100.022,100.091,99.8839,99.8926,67603.0
2020-02-27 14:55:00,115.78,115.8,115.4,115.47,51122.0,99.9098,99.9271,99.5819,99.6423,51122.0
2020-02-27 15:00:00,115.47,115.47,115.11,115.46,51368.0,99.6423,99.6423,99.3317,99.6337,51368.0
2020-02-27 15:05:00,115.49,115.96,115.35,115.88,75636.0,99.6596,100.0652,99.5388,99.9961,75636.0
2020-02-27 15:10:00,115.9,116.05,115.72,115.73,39141.0,100.0134,100.1428,99.8581,99.8667,39141.0
2020-02-27 15:15:00,115.74,115.83,115.42,115.48,33846.0,99.8753,99.953,99.5992,99.651,33846.0
2020-02-27 15:20:00,115.48,115.61,115.28,115.31,63749.0,99.651,99.7631,99.4784,99.5043,63749.0
2020-02-27 15:25:00,115.31,115.46,114.91,114.93,62670.0,99.5043,99.6337,99.1591,99.1763,62670.0
2020-02-27 15:30:00,114.91,115.13,114.73,115.01,72386.0,99.1591,99.3489,99.0038,99.2454,72386.0
2020-02-27 15:35:00,115.0,115.0,114.6,114.6,91914.0,99.2367,99.2367,98.8916,98.8916,91914.0
2020-02-27 15:40:00,114.61,114.68,114.24,114.24,92157.0,98.9002,98.9606,98.5809,98.5809,92157.0
2020-02-27 15:45:00,114.22,114.55,114.07,114.31,203116.0,98.5637,98.8484,98.4342,98.6413,203116.0
2020-02-27 15:50:00,114.32,114.39,113.69,113.74,334803.0,98.65,98.7104,98.1063,98.1495,334803.0
2020-02-27 15:55:00,113.74,113.83,113.07,113.1,555490.0,98.1495,98.2271,97.5713,97.5972,555490.0
2020-02-28 09:30:00,109.37,111.36,108.61,111.18,276500.0,94.3785,96.0957,93.7226,95.9404,276500.0
2020-02-28 09:35:00,111.18,112.37,111.06,112.19,152223.0,95.9404,96.9672,95.8368,96.8119,152223.0
2020-02-28 09:40:00,112.27,112.33,111.48,111.52,172149.0,96.881,96.9327,96.1992,96.2338,172149.0
2020-02-28 09:45:00,111.52,112.54,110.98,112.09,91321.0,96.2338,97.1139,95.7678,96.7256,91321.0
2020-02-28 09:50:00,112.05,112.47,111.67,112.16,200418.0,96.6911,97.0535,96.3632,96.786,200418.0
2020-02-28 09:55:00,112.16,112.16,111.18,111.96,85978.0,96.786,96.786,95.9404,96.6134,85978.0
2020-02-28 10:00:00,111.96,111.97,111.45,111.55,138456.0,96.6134,96.6221,96.1734,96.2596,138456.0
2020-02-28 10:05:00,111.58,112.66,111.56,112.4,251466.0,96.2855,97.2175,96.2683,96.9931,251466.0
2020-02-28 10:10:00,112.45,112.5,111.71,112.31,93094.0,97.0363,97.0794,96.3977,96.9155,93094.0
2020-02-28 10:15:00,112.23,113.15,112.21,112.82,85997.0,96.8464,97.6403,96.8292,97.3556,85997.0
2020-02-28 10:20:00,112.92,113.05,112.38,112.55,104337.0,97.4419,97.554,96.9759,97.1226,104337.0
2020-02-28 10:25:00,112.58,112.82,111.62,111.69,134781.0,97.1485,97.3556,96.3201,96.3805,134781.0
2020-02-28 10:30:00,111.64,113.14,111.58,113.08,154813.0,96.3373,97.6317,96.2855,97.5799,154813.0
2020-02-28 10:35:00,113.07,113.38,112.03,112.21,87946.0,97.5713,97.8388,96.6739,96.8292,87946.0
2020-02-28 10:40:00,112.23,112.65,112.19,112.37,61800.0,96.8464,97.2089,96.8119,96.9672,61800.0
2020-02-28 10:45:00,112.51,112.69,112.2,112.28,50711.0,97.0881,97.2434,96.8205,96.8896,50711.0
2020-02-28 10:50:00,112.27,113.52,112.26,113.46,34709.0,96.881,97.9596,96.8723,97.9078,34709.0
2020-02-28 10:55:00,113.53,113.6,112.94,113.51,50514.0,97.9682,98.0286,97.4591,97.951,50514.0
2020-02-28 11:00:00,113.51,113.58,112.79,112.98,71602.0,97.951,98.0114,97.3297,97.4936,71602.0
2020-02-28 11:05:00,113.06,113.06,112.43,112.59,85814.0,97.5627,97.5627,97.019,97.1571,85814.0
2020-02-28 11:10:00,112.59,113.11,112.49,112.92,73206.0,97.1571,97.6058,97.0708,97.4419,73206.0
2020-02-28 11:15:00,112.92,113.56,112.86,113.55,54643.0,97.4419,97.9941,97.3901,97.9855,54643.0
2020-02-28 11:20:00,113.52,113.9,113.49,113.81,124005.0,97.9596,98.2875,97.9337,98.2099,124005.0
2020-02-28 11:25:00,113.8,113.87,113.33,113.84,55450.0,98.2012,98.2616,97.7957,98.2358,55450.0
2020-02-28 11:30:00,113.87,114.34,113.68,114.15,128354.0,98.2616,98.6672,98.0977,98.5033,128354.0
2020-02-28 11:35:00,114.2,114.95,113.96,114.81,101763.0,98.5464,99.1936,98.3393,99.0728,101763.0
2020-02-28 11:40:00,114.81,116.12,114.68,115.55,142064.0,99.0728,100.2032,98.9606,99.7114,142064.0
2020-02-28 11:45:00,115.54,115.68,114.52,114.72,101240.0,99.7027,99.8235,98.8225,98.9951,101240.0
2020-02-28 11:50:00,114.76,114.93,113.86,114.07,80415.0,99.0296,99.1763,98.253,98.4342,80415.0
2020-02-28 11:55:00,114.0,114.32,113.5,114.32,65008.0,98.3738,98.65,97.9424,98.65,65008.0
2020-02-28 12:00:00,114.28,114.33,113.32,113.72,47897.0,98.6154,98.6586,97.787,98.1322,47897.0
2020-02-28 12:05:00,113.85,114.32,113.69,113.84,36577.0,98.2444,98.65,98.1063,98.2358,36577.0
2020-02-28 12:10:00,113.81,114.01,113.36,113.4,44341.0,98.2099,98.3824,97.8215,97.8561,44341.0
2020-02-28 12:15:00,113.42,113.55,113.09,113.49,52286.0,97.8733,97.9855,97.5886,97.9337,52286.0
2020-02-28 12:20:00,113.5,113.94,113.5,113.56,51716.0,97.9424,98.322,97.9424,97.9941,51716.0
2020-02-28 12:25:00,113.57,114.23,113.34,114.18,25470.0,98.0028,98.5723,97.8043,98.5291,25470.0
2020-02-28 12:30:00,114.18,114.57,114.06,114.28,36471.0,98.5291,98.8657,98.4256,98.6154,36471.0
2020-02-28 12:35:00,114.29,114.59,113.97,114.25,64745.0,98.6241,98.8829,98.3479,98.5896,64745.0
2020-02-28 12:40:00,114.3,114.58,114.0,114.15,50160.0,98.6327,98.8743,98.3738,98.5033,50160.0
2020-02-28 12:45:00,114.17,114.18,113.53,113.79,38666.0,98.5205,98.5291,97.9682,98.1926,38666.0
2020-02-28 12:50:00,113.77,114.34,113.69,114.22,33602.0,98.1753,98.6672,98.1063,98.5637,33602.0
2020-02-28 12:55:00,114.18,114.59,114.07,114.49,43249.0,98.5291,98.8829,98.4342,98.7967,43249.0
2020-02-28 13:00:00,114.5,114.67,113.91,113.94,41813.0,98.8053,98.952,98.2962,98.322,41813.0
2020-02-28 13:05:00,114.0,114.55,113.97,114.42,54175.0,98.3738,98.8484,98.3479,98.7362,54175.0
2020-02-28 13:10:00,114.39,114.39,113.46,113.46,35348.0,98.7104,98.7104,97.9078,97.9078,35348.0
2020-02-28 13:15:00,113.46,114.25,113.33,113.85,38005.0,97.9078,98.5896,97.7957,98.2444,38005.0
2020-02-28 13:20:00,113.82,113.95,113.57,113.68,48704.0,98.2185,98.3307,98.0028,98.0977,48704.0
2020-02-28 13:25:00,113.7,114.11,113.39,113.39,51415.0,98.1149,98.4687,97.8474,97.8474,51415.0
2020-02-28 13:30:00,113.38,113.38,112.8,112.81,94676.0,97.8388,97.8388,97.3383,97.3469,94676.0
2020-02-28 13:35:00,112.85,113.14,112.56,113.01,54744.0,97.3815,97.6317,97.1312,97.5195,54744.0
2020-02-28 13:40:00,113.02,113.05,112.25,112.33,74292.0,97.5281,97.554,96.8637,96.9327,74292.0
2020-02-28 13:45:00,112.32,112.42,111.88,112.28,57209.0,96.9241,97.0104,96.5444,96.8896,57209.0
2020-02-28 13:50:00,112.32,112.38,111.86,112.11,75210.0,96.9241,96.9759,96.5272,96.7429,75210.0
2020-02-28 13:55:00,112.08,112.35,111.88,112.25,43098.0,96.717,96.95,96.5444,96.8637,43098.0
2020-02-28 14:00:00,112.23,112.26,111.64,111.65,39013.0,96.8464,96.8723,96.3373,96.3459,39013.0
2020-02-28 14:05:00,111.71,111.83,111.56,111.68,52964.0,96.3977,96.5013,96.2683,96.3718,52964.0
2020-02-28 14:10:00,111.68,112.2,111.68,111.89,74975.0,96.3718,96.8205,96.3718,96.553,74975.0
2020-02-28 14:15:00,111.89,112.42,111.85,112.32,41844.0,96.553,97.0104,96.5185,96.9241,41844.0
2020-02-28 14:20:00,112.23,112.73,112.04,112.2,70733.0,96.8464,97.2779,96.6825,96.8205,70733.0
2020-02-28 14:25:00,112.2,112.27,111.81,112.04,47907.0,96.8205,96.881,96.484,96.6825,47907.0
2020-02-28 14:30:00,112.08,113.22,111.97,112.58,102913.0,96.717,97.7007,96.6221,97.1485,102913.0
2020-02-28 14:35:00,112.6,112.72,112.19,112.4,66514.0,97.1657,97.2693,96.8119,96.9931,66514.0
2020-02-28 14:40:00,112.37,113.6,112.37,113.52,62060.0,96.9672,98.0286,96.9672,97.9596,62060.0
2020-02-28 14:45:00,113.49,113.66,112.82,113.19,67581.0,97.9337,98.0804,97.3556,97.6748,67581.0
2020-02-28 14:50:00,113.27,113.42,112.68,112.9,66547.0,97.7439,97.8733,97.2348,97.4246,66547.0
2020-02-28 14:55:00,112.88,112.88,112.11,112.27,78389.0,97.4073,97.4073,96.7429,96.881,78389.0
2020-02-28 15:00:00,112.32,112.44,111.76,111.79,237044.0,96.9241,97.0277,96.4409,96.4667,237044.0
2020-02-28 15:05:00,111.78,112.02,111.43,111.61,70493.0,96.4581,96.6652,96.1561,96.3114,70493.0
2020-02-28 15:10:00,111.59,111.94,111.45,111.77,98347.0,96.2942,96.5962,96.1734,96.4495,98347.0
2020-02-28 15:15:00,111.72,112.57,111.66,112.38,84300.0,96.4063,97.1398,96.3546,96.9759,84300.0
2020-02-28 15:20:00,112.4,112.53,111.7,111.86,338450.0,96.9931,97.1053,96.3891,96.5272,338450.0
2020-02-28 15:25:00,111.86,112.11,111.1,111.1,114271.0,96.5272,96.7429,95.8713,95.8713,114271.0
2020-02-28 15:30:00,111.09,111.82,111.05,111.29,117989.0,95.8627,96.4926,95.8282,96.0353,117989.0
2020-02-28 15:35:00,111.21,111.44,111.07,111.39,103601.0,95.9662,96.1647,95.8454,96.1216,103601.0
2020-02-28 15:40:00,111.41,111.51,110.55,110.65,135181.0,96.1388,96.2251,95.3967,95.483,135181.0
2020-02-28 15:45:00,110.68,111.71,110.66,111.53,233721.0,95.5089,96.3977,95.4916,96.2424,233721.0
2020-02-28 15:50:00,111.51,112.56,111.31,112.51,230952.0,96.2251,97.1312,96.0525,97.0881,230952.0
2020-02-28 15:55:00,112.54,114.28,112.5,114.17,521757.0,97.1139,98.6154,97.0794,98.5205,521757.0
2020-03-02 09:30:00,115.16,115.77,114.82,115.07,222465.0,99.3748,99.9012,99.0814,99.2972,222465.0
2020-03-02 09:35:00,115.07,115.16,114.21,114.28,90630.0,99.2972,99.3748,98.555,98.6154,90630.0
2020-03-02 09:40:00,114.34,115.05,114.2,114.72,139463.0,98.6672,99.2799,98.5464,98.9951,139463.0
2020-03-02 09:45:00,114.69,115.11,114.56,114.76,96953.0,98.9692,99.3317,98.8571,99.0296,96953.0
2020-03-02 09:50:00,114.7,115.01,114.32,114.62,64374.0,98.9779,99.2454,98.65,98.9088,64374.0
2020-03-02 09:55:00,114.62,114.72,113.88,114.08,58495.0,98.9088,98.9951,98.2703,98.4429,58495.0
2020-03-02 10:00:00,114.03,114.43,113.88,114.34,39133.0,98.3997,98.7449,98.2703,98.6672,39133.0
2020-03-02 10:05:00,114.3,114.34,113.42,113.61,60089.0,98.6327,98.6672,97.8733,98.0373,60089.0
2020-03-02 10:10:00,113.68,114.43,113.68,114.36,41812.0,98.0977,98.7449,98.0977,98.6845,41812.0
2020-03-02 10:15:00,114.33,114.4,113.81,114.31,55073.0,98.6586,98.719,98.2099,98.6413,55073.0
2020-03-02 10:20:00,114.33,114.34,113.49,113.68,75726.0,98.6586,98.6672,97.9337,98.0977,75726.0
2020-03-02 10:25:00,113.72,114.08,113.65,113.86,39049.0,98.1322,98.4429,98.0718,98.253,39049.0
2020-03-02 10:30:00,113.91,114.03,113.32,113.54,44532.0,98.2962,98.3997,97.787,97.9769,44532.0
2020-03-02 10:35:00,113.52,114.1,113.5,114.05,45452.0,97.9596,98.4601,97.9424,98.417,45452.0
2020-03-02 10:40:00,114.09,114.54,113.86,114.5,57757.0,98.4515,98.8398,98.253,98.8053,57757.0
2020-03-02 10:45:00,114.5,115.28,114.49,115.27,65072.0,98.8053,99.4784,98.7967,99.4697,65072.0
2020-03-02 10:50:00,115.25,115.55,115.15,115.43,46431.0,99.4525,99.7114,99.3662,99.6078,46431.0
2020-03-02 10:55:00,115.49,115.7,115.14,115.21,45664.0,99.6596,99.8408,99.3576,99.418,45664.0
2020-03-02 11:00:00,115.16,115.47,115.06,115.12,56691.0,99.3748,99.6423,99.2885,99.3403,56691.0
2020-03-02 11:05:00,115.03,115.2,114.77,114.95,55187.0,99.2626,99.4093,99.0383,99.1936,55187.0
2020-03-02 11:10:00,114.97,115.89,114.92,115.82,70816.0,99.2109,100.0048,99.1677,99.9443,70816.0
2020-03-02 11:15:00,115.87,116.18,115.67,115.75,103906.0,99.9875,100.255,99.8149,99.8839,103906.0
2020-03-02 11:20:00,115.83,116.45,115.83,116.3,48838.0,99.953,100.488,99.953,100.3586,48838.0
2020-03-02 11:25:00,116.34,116.67,116.25,116.38,61598.0,100.3931,100.6778,100.3154,100.4276,61598.0
2020-03-02 11:30:00,116.43,116.63,116.12,116.21,50525.0,100.4707,100.6433,100.2032,100.2809,50525.0
2020-03-02 11:35:00,116.25,116.85,116.11,116.77,33456.0,100.3154,100.8332,100.1946,100.7641,33456.0
2020-03-02 11:40:00,116.78,116.82,116.42,116.73,45836.0,100.7728,100.8073,100.4621,100.7296,45836.0
2020-03-02 11:45:00,116.73,116.75,116.37,116.54,43431.0,100.7296,100.7469,100.419,100.5657,43431.0
2020-03-02 11:50:00,116.57,116.91,116.46,116.86,35231.0,100.5915,100.8849,100.4966,100.8418,35231.0
2020-03-02 11:55:00,116.88,117.13,116.82,117.01,40453.0,100.8591,101.0748,100.8073,100.9712,40453.0
2020-03-02 12:00:00,117.05,117.23,116.88,116.94,32229.0,101.0058,101.1611,100.8591,100.9108,32229.0
2020-03-02 12:05:00,116.94,117.06,116.71,116.84,25915.0,100.9108,101.0144,100.7124,100.8245,25915.0
2020-03-02 12:10:00,116.85,116.94,116.56,116.68,26957.0,100.8332,100.9108,100.5829,100.6865,26957.0
2020-03-02 12:15:00,116.7,116.72,116.36,116.6,44463.0,100.7037,100.721,100.4103,100.6174,44463.0
2020-03-02 12:20:00,116.66,116.73,116.2,116.37,44399.0,100.6692,100.7296,100.2723,100.419,44399.0
2020-03-02 12:25:00,116.37,116.63,116.32,116.46,31338.0,100.419,100.6433,100.3758,100.4966,31338.0
2020-03-02 12:30:00,116.46,116.81,116.42,116.68,31330.0,100.4966,100.7986,100.4621,100.6865,31330.0
2020-03-02 12:35:00,116.71,117.16,116.68,117.09,31006.0,100.7124,101.1007,100.6865,101.0403,31006.0
2020-03-02 12:40:00,117.15,117.21,116.65,116.88,24126.0,101.092,101.1438,100.6606,100.8591,24126.0
2020-03-02 12:45:00,116.84,117.11,116.84,116.98,30816.0,100.8245,101.0575,100.8245,100.9453,30816.0
2020-03-02 12:50:00,117.0,117.23,116.74,117.2,23819.0,100.9626,101.1611,100.7382,101.1352,23819.0
2020-03-02 12:55:00,117.2,117.3,116.99,117.14,30537.0,101.1352,101.2215,100.954,101.0834,30537.0
2020-03-02 13:00:00,117.17,117.28,116.93,117.22,25597.0,101.1093,101.2042,100.9022,101.1524,25597.0
2020-03-02 13:05:00,117.21,117.22,116.65,116.86,27470.0,101.1438,101.1524,100.6606,100.8418,27470.0
2020-03-02 13:10:00,116.87,117.11,116.81,116.96,37531.0,100.8504,101.0575,100.7986,100.9281,37531.0
2020-03-02 13:15:00,116.95,117.04,116.55,116.62,41122.0,100.9195,100.9971,100.5743,100.6347,41122.0
2020-03-02 13:20:00,116.66,116.78,116.44,116.62,34594.0,100.6692,100.7728,100.4794,100.6347,34594.0
2020-03-02 13:25:00,116.63,116.69,116.17,116.3,66977.0,100.6433,100.6951,100.2464,100.3586,66977.0
2020-03-02 13:30:00,116.34,116.43,116.0,116.2,38559.0,100.3931,100.4707,100.0997,100.2723,38559.0
2020-03-02 13:35:00,116.14,116.52,116.07,116.52,31753.0,100.2205,100.5484,100.1601,100.5484,31753.0
2020-03-02 13:40:00,116.49,116.57,116.26,116.45,37492.0,100.5225,100.5915,100.324,100.488,37492.0
2020-03-02 13:45:00,116.53,116.55,115.98,115.98,27568.0,100.557,100.5743,100.0824,100.0824,27568.0
2020-03-02 13:50:00,115.99,116.24,115.67,115.67,51050.0,100.091,100.3068,99.8149,99.8149,51050.0
2020-03-02 13:55:00,115.7,116.27,115.69,116.18,49501.0,99.8408,100.3327,99.8322,100.255,49501.0
2020-03-02 14:00:00,116.18,116.46,116.18,116.38,34106.0,100.255,100.4966,100.255,100.4276,34106.0
2020-03-02 14:05:00,116.37,116.64,116.17,116.59,35518.0,100.419,100.6519,100.2464,100.6088,35518.0
2020-03-02 14:10:00,116.61,116.68,116.44,116.63,29537.0,100.6261,100.6865,100.4794,100.6433,29537.0
2020-03-02 14:15:00,116.58,116.66,116.32,116.35,35647.0,100.6002,100.6692,100.3758,100.4017,35647.0
2020-03-02 14:20:00,116.34,116.52,116.18,116.23,23228.0,100.3931,100.5484,100.255,100.2981,23228.0
2020-03-02 14:25:00,116.17,116.38,115.87,115.87,33620.0,100.2464,100.4276,99.9875,99.9875,33620.0
2020-03-02 14:30:00,116.02,116.14,115.83,115.86,31039.0,100.1169,100.2205,99.953,99.9789,31039.0
2020-03-02 14:35:00,115.89,115.9,115.46,115.48,30333.0,100.0048,100.0134,99.6337,99.651,30333.0
2020-03-02 14:40:00,115.51,115.53,115.09,115.27,42824.0,99.6768,99.6941,99.3144,99.4697,42824.0
2020-03-02 14:45:00,115.26,115.75,115.08,115.64,31784.0,99.4611,99.8839,99.3058,99.789,31784.0
2020-03-02 14:50:00,115.64,115.99,115.43,115.94,27998.0,99.789,100.091,99.6078,100.0479,27998.0
2020-03-02 14:55:00,115.94,115.98,115.38,115.47,30922.0,100.0479,100.0824,99.5647,99.6423,30922.0
2020-03-02 15:00:00,115.42,115.85,115.41,115.71,90739.0,99.5992,99.9702,99.5905,99.8494,90739.0
2020-03-02 15:05:00,115.7,116.11,115.66,116.04,74000.0,99.8408,100.1946,99.8063,100.1342,74000.0
2020-03-02 15:10:00,115.98,116.22,115.91,116.15,42946.0,100.0824,100.2895,100.022,100.2291,42946.0
2020-03-02 15:15:00,116.11,116.38,115.97,116.09,33296.0,100.1946,100.4276,100.0738,100.1773,33296.0
2020-03-02 15:20:00,116.11,116.65,116.07,116.65,31601.0,100.1946,100.6606,100.1601,100.6606,31601.0
2020-03-02 15:25:00,116.65,116.81,116.53,116.7,34274.0,100.6606,100.7986,100.557,100.7037,34274.0
2020-03-02 15:30:00,116.72,116.84,116.6,116.7,44857.0,100.721,100.8245,100.6174,100.7037,44857.0
2020-03-02 15:35:00,116.71,117.23,116.7,117.18,74465.0,100.7124,101.1611,100.7037,101.1179,74465.0
2020-03-02 15:40:00,117.15,117.39,117.12,117.22,57669.0,101.092,101.2991,101.0662,101.1524,57669.0
2020-03-02 15:45:00,117.23,117.81,117.18,117.78,103474.0,101.1611,101.6616,101.1179,101.6357,103474.0
2020-03-02 15:50:00,117.82,118.62,117.82,118.62,187942.0,101.6702,102.3605,101.6702,102.3605,187942.0
2020-03-02 15:55:00,118.57,119.07,118.29,119.06,397698.0,102.3174,102.7489,102.0758,102.7402,397698.0
2020-03-03 09:30:00,118.38,118.62,117.11,117.25,272862.0,102.1534,102.3605,101.0575,101.1783,272862.0
2020-03-03 09:35:00,117.32,117.33,116.75,117.22,104115.0,101.2387,101.2474,100.7469,101.1524,104115.0
2020-03-03 09:40:00,117.27,117.54,116.91,116.98,71903.0,101.1956,101.4286,100.8849,100.9453,71903.0
2020-03-03 09:45:00,116.99,117.0,116.41,116.73,101327.0,100.954,100.9626,100.4535,100.7296,101327.0
2020-03-03 09:50:00,116.71,116.88,116.23,116.59,90780.0,100.7124,100.8591,100.2981,100.6088,90780.0
2020-03-03 09:55:00,116.64,117.31,116.45,117.28,86446.0,100.6519,101.2301,100.488,101.2042,86446.0
2020-03-03 10:00:00,117.23,120.0,117.21,119.91,262964.0,101.1611,103.5514,101.1438,103.4737,262964.0
2020-03-03 10:05:00,119.99,120.12,118.6,118.98,91899.0,103.5428,103.6549,102.3433,102.6712,91899.0
2020-03-03 10:10:00,118.97,119.08,117.74,117.77,61834.0,102.6626,102.7575,101.6012,101.6271,61834.0
2020-03-03 10:15:00,117.75,118.17,117.02,117.77,104526.0,101.6098,101.9722,100.9799,101.6271,104526.0
2020-03-03 10:20:00,117.84,118.46,117.36,118.46,119163.0,101.6875,102.2225,101.2733,102.2225,119163.0
2020-03-03 10:25:00,118.36,118.37,117.48,117.58,100819.0,102.1362,102.1448,101.3768,101.4631,100819.0
2020-03-03 10:30:00,117.49,118.05,117.21,117.28,79073.0,101.3854,101.8687,101.1438,101.2042,79073.0
2020-03-03 10:35:00,117.28,117.77,117.17,117.58,55420.0,101.2042,101.6271,101.1093,101.4631,55420.0
2020-03-03 10:40:00,117.5,117.8,117.33,117.77,88122.0,101.3941,101.6529,101.2474,101.6271,88122.0
2020-03-03 10:45:00,117.73,117.89,116.89,117.0,93716.0,101.5925,101.7306,100.8677,100.9626,93716.0
2020-03-03 10:50:00,117.04,117.15,116.66,116.91,57163.0,100.9971,101.092,100.6692,100.8849,57163.0
2020-03-03 10:55:00,116.95,117.54,116.84,117.46,55372.0,100.9195,101.4286,100.8245,101.3596,55372.0
2020-03-03 11:00:00,117.36,117.44,116.56,116.72,61912.0,101.2733,101.3423,100.5829,100.721,61912.0
2020-03-03 11:05:00,116.69,116.71,116.04,116.08,92925.0,100.6951,100.7124,100.1342,100.1687,92925.0
2020-03-03 11:10:00,116.04,116.13,115.16,115.23,72222.0,100.1342,100.2119,99.3748,99.4352,72222.0
2020-03-03 11:15:00,115.23,115.83,115.08,115.12,63026.0,99.4352,99.953,99.3058,99.3403,63026.0
2020-03-03 11:20:00,115.12,115.54,114.17,114.23,85699.0,99.3403,99.7027,98.5205,98.5723,85699.0
2020-03-03 11:25:00,114.23,114.53,113.82,114.06,125321.0,98.5723,98.8312,98.2185,98.4256,125321.0
2020-03-03 11:30:00,114.01,114.8,113.94,114.74,73267.0,98.3824,99.0642,98.322,99.0124,73267.0
2020-03-03 11:35:00,114.74,115.15,114.29,115.07,102493.0,99.0124,99.3662,98.6241,99.2972,102493.0
2020-03-03 11:40:00,115.16,115.31,114.88,115.17,50193.0,99.3748,99.5043,99.1332,99.3834,50193.0
2020-03-03 11:45:00,115.28,115.35,114.13,114.19,96842.0,99.4784,99.5388,98.486,98.5378,96842.0
2020-03-03 11:50:00,114.23,115.03,114.19,114.79,99234.0,98.5723,99.2626,98.5378,99.0555,99234.0
2020-03-03 11:55:00,114.72,115.33,114.68,115.25,54616.0,98.9951,99.5215,98.9606,99.4525,54616.0
2020-03-03 12:00:00,115.22,115.54,115.08,115.48,44175.0,99.4266,99.7027,99.3058,99.651,44175.0
2020-03-03 12:05:00,115.56,115.99,115.33,115.93,49194.0,99.72,100.091,99.5215,100.0393,49194.0
2020-03-03 12:10:00,115.93,116.03,115.36,115.39,43161.0,100.0393,100.1256,99.5474,99.5733,43161.0
2020-03-03 12:15:00,115.4,115.43,115.18,115.31,34076.0,99.5819,99.6078,99.3921,99.5043,34076.0
2020-03-03 12:20:00,115.26,115.46,115.18,115.38,41475.0,99.4611,99.6337,99.3921,99.5647,41475.0
2020-03-03 12:25:00,115.42,115.46,114.95,115.15,47476.0,99.5992,99.6337,99.1936,99.3662,47476.0
2020-03-03 12:30:00,115.11,115.29,114.96,115.18,70431.0,99.3317,99.487,99.2022,99.3921,70431.0
2020-03-03 12:35:00,115.21,115.44,115.11,115.44,52573.0,99.418,99.6164,99.3317,99.6164,52573.0
2020-03-03 12:40:00,115.44,115.73,115.33,115.41,52804.0,99.6164,99.8667,99.5215,99.5905,52804.0
2020-03-03 12:45:00,115.37,115.97,115.36,115.69,29846.0,99.556,100.0738,99.5474,99.8322,29846.0
2020-03-03 12:50:00,115.72,115.73,115.2,115.22,28640.0,99.8581,99.8667,99.4093,99.4266,28640.0
2020-03-03 12:55:00,115.21,115.31,114.97,115.18,42261.0,99.418,99.5043,99.2109,99.3921,42261.0
2020-03-03 13:00:00,115.14,115.14,114.76,114.91,48120.0,99.3576,99.3576,99.0296,99.1591,48120.0
2020-03-03 13:05:00,114.93,114.93,114.59,114.66,37279.0,99.1763,99.1763,98.8829,98.9434,37279.0
2020-03-03 13:10:00,114.65,114.8,114.37,114.43,26388.0,98.9347,99.0642,98.6931,98.7449,26388.0
2020-03-03 13:15:00,114.44,114.7,114.13,114.35,42498.0,98.7535,98.9779,98.486,98.6758,42498.0
2020-03-03 13:20:00,114.34,114.56,113.83,114.02,50280.0,98.6672,98.8571,98.2271,98.3911,50280.0
2020-03-03 13:25:00,114.06,114.08,113.48,114.08,42220.0,98.4256,98.4429,97.9251,98.4429,42220.0
2020-03-03 13:30:00,114.04,114.28,113.61,114.11,35523.0,98.4083,98.6154,98.0373,98.4687,35523.0
2020-03-03 13:35:00,114.14,114.24,113.83,114.05,25038.0,98.4946,98.5809,98.2271,98.417,25038.0
2020-03-03 13:40:00,114.05,114.11,113.29,113.3,40075.0,98.417,98.4687,97.7611,97.7698,40075.0
2020-03-03 13:45:00,113.3,113.48,113.0,113.1,36057.0,97.7698,97.9251,97.5109,97.5972,36057.0
2020-03-03 13:50:00,113.11,113.43,113.08,113.22,103361.0,97.6058,97.882,97.5799,97.7007,103361.0
2020-03-03 13:55:00,113.25,113.47,113.0,113.16,81341.0,97.7266,97.9165,97.5109,97.649,81341.0
2020-03-03 14:00:00,113.11,113.38,112.7,112.78,66595.0,97.6058,97.8388,97.252,97.321,66595.0
2020-03-03 14:05:00,112.77,112.82,112.21,112.27,59771.0,97.3124,97.3556,96.8292,96.881,59771.0
2020-03-03 14:10:00,112.31,113.31,112.25,113.25,94477.0,96.9155,97.7784,96.8637,97.7266,94477.0
2020-03-03 14:15:00,113.26,113.28,112.52,112.55,72968.0,97.7353,97.7525,97.0967,97.1226,72968.0
2020-03-03 14:20:00,112.57,113.22,112.39,112.84,121253.0,97.1398,97.7007,96.9845,97.3728,121253.0
2020-03-03 14:25:00,112.83,113.84,112.8,113.71,56042.0,97.3642,98.2358,97.3383,98.1236,56042.0
2020-03-03 14:30:00,113.74,114.02,113.45,113.8,58149.0,98.1495,98.3911,97.8992,98.2012,58149.0
2020-03-03 14:35:00,113.75,113.8,113.21,113.23,77181.0,98.1581,98.2012,97.6921,97.7094,77181.0
2020-03-03 14:40:00,113.2,113.29,112.76,112.86,58992.0,97.6835,97.7611,97.3038,97.3901,58992.0
2020-03-03 14:45:00,112.75,113.68,112.7,113.66,49046.0,97.2952,98.0977,97.252,98.0804,49046.0
2020-03-03 14:50:00,113.6,114.03,113.25,114.03,45457.0,98.0286,98.3997,97.7266,98.3997,45457.0
2020-03-03 14:55:00,113.92,114.02,113.5,113.69,47013.0,98.3048,98.3911,97.9424,98.1063,47013.0
2020-03-03 15:00:00,113.69,114.08,113.5,114.08,54474.0,98.1063,98.4429,97.9424,98.4429,54474.0
2020-03-03 15:05:00,114.05,114.05,113.56,113.68,52945.0,98.417,98.417,97.9941,98.0977,52945.0
2020-03-03 15:10:00,113.77,114.69,113.7,114.56,44680.0,98.1753,98.9692,98.1149,98.8571,44680.0
2020-03-03 15:15:00,114.59,114.73,114.26,114.48,56616.0,98.8829,99.0038,98.5982,98.788,56616.0
2020-03-03 15:20:00,114.49,114.55,113.79,113.86,73533.0,98.7967,98.8484,98.1926,98.253,73533.0
2020-03-03 15:25:00,113.87,115.15,113.83,115.04,71795.0,98.2616,99.3662,98.2271,99.2713,71795.0
2020-03-03 15:30:00,115.06,115.06,114.1,114.45,97134.0,99.2885,99.2885,98.4601,98.7621,97134.0
2020-03-03 15:35:00,114.47,114.54,113.64,113.82,99270.0,98.7794,98.8398,98.0632,98.2185,99270.0
2020-03-03 15:40:00,113.83,114.82,113.63,114.66,88182.0,98.2271,99.0814,98.0545,98.9434,88182.0
2020-03-03 15:45:00,114.7,115.09,114.23,114.23,80524.0,98.9779,99.3144,98.5723,98.5723,80524.0
2020-03-03 15:50:00,114.21,114.44,113.53,114.38,205753.0,98.555,98.7535,97.9682,98.7017,205753.0
2020-03-03 15:55:00,114.3,114.93,113.64,113.81,333049.0,98.6327,99.1763,98.0632,98.2099,333049.0
2020-03-04 09:30:00,115.76,116.77,115.21,116.02,187716.0,99.8926,100.7641,99.418,100.1169,187716.0
2020-03-04 09:35:00,116.22,116.23,115.13,115.25,54159.0,100.2895,100.2981,99.3489,99.4525,54159.0
2020-03-04 09:40:00,115.33,115.71,114.88,115.18,41367.0,99.5215,99.8494,99.1332,99.3921,41367.0
2020-03-04 09:45:00,115.26,115.55,115.07,115.25,66740.0,99.4611,99.7114,99.2972,99.4525,66740.0
2020-03-04 09:50:00,115.3,115.32,114.57,114.57,42428.0,99.4956,99.5129,98.8657,98.8657,42428.0
2020-03-04 09:55:00,114.55,114.79,114.34,114.76,23696.0,98.8484,99.0555,98.6672,99.0296,23696.0
2020-03-04 10:00:00,114.82,115.27,114.52,114.84,34878.0,99.0814,99.4697,98.8225,99.0987,34878.0
2020-03-04 10:05:00,114.84,115.77,114.66,115.77,69821.0,99.0987,99.9012,98.9434,99.9012,69821.0
2020-03-04 10:10:00,115.76,116.65,115.64,116.44,49079.0,99.8926,100.6606,99.789,100.4794,49079.0
2020-03-04 10:15:00,116.41,116.71,116.23,116.71,21925.0,100.4535,100.7124,100.2981,100.7124,21925.0
2020-03-04 10:20:00,116.75,117.25,116.72,117.17,103866.0,100.7469,101.1783,100.721,101.1093,103866.0
2020-03-04 10:25:00,117.14,117.2,116.7,117.08,41052.0,101.0834,101.1352,100.7037,101.0316,41052.0
2020-03-04 10:30:00,117.09,117.12,116.63,116.75,38417.0,101.0403,101.0662,100.6433,100.7469,38417.0
2020-03-04 10:35:00,116.72,117.11,116.46,116.85,44214.0,100.721,101.0575,100.4966,100.8332,44214.0
2020-03-04 10:40:00,116.87,116.87,116.41,116.83,28917.0,100.8504,100.8504,100.4535,100.8159,28917.0
2020-03-04 10:45:00,116.84,116.85,116.13,116.37,37794.0,100.8245,100.8332,100.2119,100.419,37794.0
2020-03-04 10:50:00,116.44,116.49,116.02,116.08,27240.0,100.4794,100.5225,100.1169,100.1687,27240.0
2020-03-04 10:55:00,116.09,116.13,115.79,115.93,31363.0,100.1773,100.2119,99.9185,100.0393,31363.0
2020-03-04 11:00:00,115.94,116.39,115.9,116.04,28841.0,100.0479,100.4362,100.0134,100.1342,28841.0
2020-03-04 11:05:00,115.99,116.27,115.74,115.87,15603.0,100.091,100.3327,99.8753,99.9875,15603.0
2020-03-04 11:10:00,115.82,116.19,115.82,116.09,11966.0,99.9443,100.2636,99.9443,100.1773,11966.0
2020-03-04 11:15:00,116.14,116.22,115.86,116.13,16350.0,100.2205,100.2895,99.9789,100.2119,16350.0
2020-03-04 11:20:00,116.13,116.21,115.65,116.2,11862.0,100.2119,100.2809,99.7977,100.2723,11862.0
2020-03-04 11:25:00,116.19,116.4,116.04,116.36,18218.0,100.2636,100.4448,100.1342,100.4103,18218.0
2020-03-04 11:30:00,116.4,116.45,116.02,116.21,24557.0,100.4448,100.488,100.1169,100.2809,24557.0
2020-03-04 11:35:00,116.24,116.29,115.67,115.75,36518.0,100.3068,100.3499,99.8149,99.8839,36518.0
2020-03-04 11:40:00,115.73,115.86,115.46,115.78,18875.0,99.8667,99.9789,99.6337,99.9098,18875.0
2020-03-04 11:45:00,115.79,115.94,115.56,115.64,13385.0,99.9185,100.0479,99.72,99.789,13385.0
2020-03-04 11:50:00,115.62,115.99,115.62,115.74,14536.0,99.7718,100.091,99.7718,99.8753,14536.0
2020-03-04 11:55:00,115.73,116.45,115.68,116.26,15170.0,99.8667,100.488,99.8235,100.324,15170.0
2020-03-04 12:00:00,116.28,116.79,116.28,116.79,16564.0,100.3413,100.7814,100.3413,100.7814,16564.0
2020-03-04 12:05:00,116.84,117.06,116.72,117.06,27025.0,100.8245,101.0144,100.721,101.0144,27025.0
2020-03-04 12:10:00,117.06,117.09,116.79,117.03,14597.0,101.0144,101.0403,100.7814,100.9885,14597.0
2020-03-04 12:15:00,117.05,117.25,116.88,116.97,15420.0,101.0058,101.1783,100.8591,100.9367,15420.0
2020-03-04 12:20:00,116.97,117.1,116.74,116.98,14001.0,100.9367,101.0489,100.7382,100.9453,14001.0
2020-03-04 12:25:00,116.98,117.1,116.76,117.05,16769.0,100.9453,101.0489,100.7555,101.0058,16769.0
2020-03-04 12:30:00,117.04,117.12,116.9,116.92,17401.0,100.9971,101.0662,100.8763,100.8936,17401.0
2020-03-04 12:35:00,116.93,116.99,116.79,116.85,10011.0,100.9022,100.954,100.7814,100.8332,10011.0
2020-03-04 12:40:00,116.9,116.96,116.61,116.72,14739.0,100.8763,100.9281,100.6261,100.721,14739.0
2020-03-04 12:45:00,116.73,117.16,116.69,117.15,16949.0,100.7296,101.1007,100.6951,101.092,16949.0
2020-03-04 12:50:00,117.15,117.38,117.08,117.38,10352.0,101.092,101.2905,101.0316,101.2905,10352.0
2020-03-04 12:55:00,117.38,117.76,117.36,117.76,16083.0,101.2905,101.6184,101.2733,101.6184,16083.0
2020-03-04 13:00:00,117.73,117.91,117.67,117.88,14366.0,101.5925,101.7479,101.5408,101.722,14366.0
2020-03-04 13:05:00,117.89,118.0,117.7,117.8,18955.0,101.7306,101.8255,101.5667,101.6529,18955.0
2020-03-04 13:10:00,117.78,117.83,117.65,117.83,11298.0,101.6357,101.6788,101.5235,101.6788,11298.0
2020-03-04 13:15:00,117.88,118.17,117.8,118.15,19916.0,101.722,101.9722,101.6529,101.955,19916.0
2020-03-04 13:20:00,118.14,118.23,118.01,118.22,24364.0,101.9463,102.024,101.8342,102.0154,24364.0
2020-03-04 13:25:00,118.19,118.26,117.89,118.0,17311.0,101.9895,102.0499,101.7306,101.8255,17311.0
2020-03-04 13:30:00,118.01,118.2,117.97,118.14,12931.0,101.8342,101.9981,101.7996,101.9463,12931.0
2020-03-04 13:35:00,118.16,118.18,117.89,117.9,21340.0,101.9636,101.9809,101.7306,101.7392,21340.0
2020-03-04 13:40:00,117.94,118.05,117.89,117.97,21668.0,101.7738,101.8687,101.7306,101.7996,21668.0
2020-03-04 13:45:00,117.96,118.04,117.86,118.01,14715.0,101.791,101.86,101.7047,101.8342,14715.0
2020-03-04 13:50:00,118.0,118.1,117.93,118.07,32948.0,101.8255,101.9118,101.7651,101.8859,32948.0
2020-03-04 13:55:00,118.05,118.05,117.6,117.72,23218.0,101.8687,101.8687,101.4804,101.5839,23218.0
2020-03-04 14:00:00,117.74,117.94,117.43,117.51,28475.0,101.6012,101.7738,101.3337,101.4027,28475.0
2020-03-04 14:05:00,117.52,117.59,117.29,117.5,22079.0,101.4113,101.4717,101.2129,101.3941,22079.0
2020-03-04 14:10:00,117.45,117.64,117.41,117.41,16708.0,101.3509,101.5149,101.3164,101.3164,16708.0
2020-03-04 14:15:00,117.43,117.63,117.36,117.54,27009.0,101.3337,101.5062,101.2733,101.4286,27009.0
2020-03-04 14:20:00,117.47,117.7,117.39,117.68,12196.0,101.3682,101.5667,101.2991,101.5494,12196.0
2020-03-04 14:25:00,117.7,118.12,117.68,117.99,20096.0,101.5667,101.9291,101.5494,101.8169,20096.0
2020-03-04 14:30:00,118.03,118.15,117.91,117.92,20386.0,101.8514,101.955,101.7479,101.7565,20386.0
2020-03-04 14:35:00,117.97,118.18,117.93,118.11,67654.0,101.7996,101.9809,101.7651,101.9205,67654.0
2020-03-04 14:40:00,118.12,118.18,117.9,118.06,23577.0,101.9291,101.9809,101.7392,101.8773,23577.0
2020-03-04 14:45:00,118.08,118.12,117.92,117.98,26764.0,101.8946,101.9291,101.7565,101.8083,26764.0
2020-03-04 14:50:00,118.03,118.14,117.71,117.89,178665.0,101.8514,101.9463,101.5753,101.7306,178665.0
2020-03-04 14:55:00,117.9,118.07,117.82,117.98,42406.0,101.7392,101.8859,101.6702,101.8083,42406.0
2020-03-04 15:00:00,117.97,118.1,117.92,118.03,31446.0,101.7996,101.9118,101.7565,101.8514,31446.0
2020-03-04 15:05:00,118.03,118.18,117.83,117.92,38693.0,101.8514,101.9809,101.6788,101.7565,38693.0
2020-03-04 15:10:00,117.94,118.25,117.89,118.16,52132.0,101.7738,102.0413,101.7306,101.9636,52132.0
2020-03-04 15:15:00,118.21,118.33,118.0,118.27,38082.0,102.0067,102.1103,101.8255,102.0585,38082.0
2020-03-04 15:20:00,118.3,118.72,118.28,118.64,41719.0,102.0844,102.4468,102.0672,102.3778,41719.0
2020-03-04 15:25:00,118.63,118.89,118.62,118.89,45279.0,102.3692,102.5935,102.3605,102.5935,45279.0
2020-03-04 15:30:00,118.87,118.98,118.71,118.94,65053.0,102.5763,102.6712,102.4382,102.6367,65053.0
2020-03-04 15:35:00,118.95,118.98,118.69,118.86,83243.0,102.6453,102.6712,102.421,102.5677,83243.0
2020-03-04 15:40:00,118.87,118.94,118.47,118.53,84513.0,102.5763,102.6367,102.2311,102.2829,84513.0
2020-03-04 15:45:00,118.5,118.57,118.21,118.38,91175.0,102.257,102.3174,102.0067,102.1534,91175.0
2020-03-04 15:50:00,118.39,119.09,118.39,118.93,259756.0,102.1621,102.7661,102.1621,102.6281,259756.0
2020-03-04 15:55:00,118.92,119.07,118.59,119.05,395492.0,102.6194,102.7489,102.3347,102.7316,395492.0
2020-03-05 09:30:00,115.19,116.03,114.54,115.59,170439.0,99.4007,100.1256,98.8398,99.7459,170439.0
2020-03-05 09:35:00,115.58,115.89,115.39,115.72,144988.0,99.7372,100.0048,99.5733,99.8581,144988.0
2020-03-05 09:40:00,115.73,115.87,115.42,115.87,74132.0,99.8667,99.9875,99.5992,99.9875,74132.0
2020-03-05 09:45:00,115.81,115.92,115.55,115.73,67373.0,99.9357,100.0306,99.7114,99.8667,67373.0
2020-03-05 09:50:00,115.7,115.85,114.96,115.1,92919.0,99.8408,99.9702,99.2022,99.323,92919.0
2020-03-05 09:55:00,115.11,115.2,114.45,114.75,164409.0,99.3317,99.4093,98.7621,99.021,164409.0
2020-03-05 10:00:00,114.71,114.84,114.25,114.25,111027.0,98.9865,99.0987,98.5896,98.5896,111027.0
2020-03-05 10:05:00,114.29,114.39,114.02,114.18,59391.0,98.6241,98.7104,98.3911,98.5291,59391.0
2020-03-05 10:10:00,114.21,114.6,114.15,114.51,64540.0,98.555,98.8916,98.5033,98.8139,64540.0
2020-03-05 10:15:00,114.48,114.88,114.39,114.8,47982.0,98.788,99.1332,98.7104,99.0642,47982.0
2020-03-05 10:20:00,114.74,115.34,114.74,115.11,47294.0,99.0124,99.5301,99.0124,99.3317,47294.0
2020-03-05 10:25:00,115.11,115.24,114.92,115.01,30122.0,99.3317,99.4439,99.1677,99.2454,30122.0
2020-03-05 10:30:00,115.0,115.26,115.0,115.12,23629.0,99.2367,99.4611,99.2367,99.3403,23629.0
2020-03-05 10:35:00,115.23,115.24,115.0,115.04,35230.0,99.4352,99.4439,99.2367,99.2713,35230.0
2020-03-05 10:40:00,115.05,115.67,115.01,115.53,40138.0,99.2799,99.8149,99.2454,99.6941,40138.0
2020-03-05 10:45:00,115.56,115.96,115.39,115.92,35249.0,99.72,100.0652,99.5733,100.0306,35249.0
2020-03-05 10:50:00,115.87,116.29,115.83,116.21,32623.0,99.9875,100.3499,99.953,100.2809,32623.0
2020-03-05 10:55:00,116.21,116.26,115.88,116.0,48721.0,100.2809,100.324,99.9961,100.0997,48721.0
2020-03-05 11:00:00,116.0,116.21,115.85,115.99,39399.0,100.0997,100.2809,99.9702,100.091,39399.0
2020-03-05 11:05:00,116.04,116.47,115.98,116.45,25991.0,100.1342,100.5053,100.0824,100.488,25991.0
2020-03-05 11:10:00,116.45,116.94,116.33,116.87,32923.0,100.488,100.9108,100.3844,100.8504,32923.0
2020-03-05 11:15:00,116.87,117.02,116.76,116.91,25473.0,100.8504,100.9799,100.7555,100.8849,25473.0
2020-03-05 11:20:00,116.89,116.92,116.66,116.77,25196.0,100.8677,100.8936,100.6692,100.7641,25196.0
2020-03-05 11:25:00,116.75,117.21,116.66,117.15,37141.0,100.7469,101.1438,100.6692,101.092,37141.0
2020-03-05 11:30:00,117.12,117.14,116.62,116.65,20071.0,101.0662,101.0834,100.6347,100.6606,20071.0
2020-03-05 11:35:00,116.5,116.66,116.2,116.29,22251.0,100.5311,100.6692,100.2723,100.3499,22251.0
2020-03-05 11:40:00,116.27,116.44,116.12,116.12,17525.0,100.3327,100.4794,100.2032,100.2032,17525.0
2020-03-05 11:45:00,116.2,116.71,116.13,116.57,17414.0,100.2723,100.7124,100.2119,100.5915,17414.0
2020-03-05 11:50:00,116.57,116.66,116.3,116.53,14014.0,100.5915,100.6692,100.3586,100.557,14014.0
2020-03-05 11:55:00,116.54,116.56,116.09,116.32,22736.0,100.5657,100.5829,100.1773,100.3758,22736.0
2020-03-05 12:00:00,116.32,116.4,116.06,116.13,25431.0,100.3758,100.4448,100.1515,100.2119,25431.0
2020-03-05 12:05:00,116.11,116.16,115.71,115.89,22656.0,100.1946,100.2377,99.8494,100.0048,22656.0
2020-03-05 12:10:00,115.82,116.06,115.75,115.91,15294.0,99.9443,100.1515,99.8839,100.022,15294.0
2020-03-05 12:15:00,115.96,116.11,115.86,115.93,13504.0,100.0652,100.1946,99.9789,100.0393,13504.0
2020-03-05 12:20:00,115.92,116.04,115.55,115.59,33314.0,100.0306,100.1342,99.7114,99.7459,33314.0
2020-03-05 12:25:00,115.61,115.63,115.33,115.56,22781.0,99.7631,99.7804,99.5215,99.72,22781.0
2020-03-05 12:30:00,115.56,115.94,115.56,115.81,30196.0,99.72,100.0479,99.72,99.9357,30196.0
2020-03-05 12:35:00,115.84,115.89,115.48,115.55,66024.0,99.9616,100.0048,99.651,99.7114,66024.0
2020-03-05 12:40:00,115.58,115.6,115.07,115.09,34828.0,99.7372,99.7545,99.2972,99.3144,34828.0
2020-03-05 12:45:00,115.11,115.31,114.9,115.31,24576.0,99.3317,99.5043,99.1505,99.5043,24576.0
2020-03-05 12:50:00,115.3,115.49,115.12,115.39,21625.0,99.4956,99.6596,99.3403,99.5733,21625.0
2020-03-05 12:55:00,115.39,115.46,115.12,115.15,36650.0,99.5733,99.6337,99.3403,99.3662,36650.0
2020-03-05 13:00:00,115.14,115.41,115.14,115.16,19294.0,99.3576,99.5905,99.3576,99.3748,19294.0
2020-03-05 13:05:00,115.22,115.36,115.0,115.16,76705.0,99.4266,99.5474,99.2367,99.3748,76705.0
2020-03-05 13:10:00,115.15,115.33,114.87,114.89,38515.0,99.3662,99.5215,99.1246,99.1418,38515.0
2020-03-05 13:15:00,114.92,114.93,114.61,114.71,29023.0,99.1677,99.1763,98.9002,98.9865,29023.0
2020-03-05 13:20:00,114.66,115.1,114.53,115.04,46111.0,98.9434,99.323,98.8312,99.2713,46111.0
2020-03-05 13:25:00,115.05,115.34,115.0,115.25,31446.0,99.2799,99.5301,99.2367,99.4525,31446.0
2020-03-05 13:30:00,115.25,115.56,115.1,115.42,35232.0,99.4525,99.72,99.323,99.5992,35232.0
2020-03-05 13:35:00,115.46,115.68,115.1,115.1,27839.0,99.6337,99.8235,99.323,99.323,27839.0
2020-03-05 13:40:00,115.12,115.24,114.98,115.0,25438.0,99.3403,99.4439,99.2195,99.2367,25438.0
2020-03-05 13:45:00,114.97,115.58,114.96,115.57,29547.0,99.2109,99.7372,99.2022,99.7286,29547.0
2020-03-05 13:50:00,115.58,115.7,114.9,114.91,27491.0,99.7372,99.8408,99.1505,99.1591,27491.0
2020-03-05 13:55:00,114.91,115.27,114.9,115.15,21851.0,99.1591,99.4697,99.1505,99.3662,21851.0
2020-03-05 14:00:00,115.14,115.14,114.5,114.58,30086.0,99.3576,99.3576,98.8053,98.8743,30086.0
2020-03-05 14:05:00,114.62,114.87,114.57,114.6,23285.0,98.9088,99.1246,98.8657,98.8916,23285.0
2020-03-05 14:10:00,114.62,115.12,114.57,114.86,19594.0,98.9088,99.3403,98.8657,99.1159,19594.0
2020-03-05 14:15:00,114.89,114.89,114.33,114.38,31629.0,99.1418,99.1418,98.6586,98.7017,31629.0
2020-03-05 14:20:00,114.38,114.48,114.0,114.03,26564.0,98.7017,98.788,98.3738,98.3997,26564.0
2020-03-05 14:25:00,114.03,114.3,113.93,114.09,40043.0,98.3997,98.6327,98.3134,98.4515,40043.0
2020-03-05 14:30:00,114.14,114.45,114.11,114.3,18642.0,98.4946,98.7621,98.4687,98.6327,18642.0
2020-03-05 14:35:00,114.29,114.66,114.11,114.6,25575.0,98.6241,98.9434,98.4687,98.8916,25575.0
2020-03-05 14:40:00,114.57,114.81,114.32,114.32,20099.0,98.8657,99.0728,98.65,98.65,20099.0
2020-03-05 14:45:00,114.32,114.46,114.07,114.46,31899.0,98.65,98.7708,98.4342,98.7708,31899.0
2020-03-05 14:50:00,114.48,114.67,114.13,114.19,24755.0,98.788,98.952,98.486,98.5378,24755.0
2020-03-05 14:55:00,114.19,114.59,114.19,114.4,16877.0,98.5378,98.8829,98.5378,98.719,16877.0
2020-03-05 15:00:00,114.43,114.43,114.19,114.26,18859.0,98.7449,98.7449,98.5378,98.5982,18859.0
2020-03-05 15:05:00,114.24,114.47,114.19,114.39,20161.0,98.5809,98.7794,98.5378,98.7104,20161.0
2020-03-05 15:10:00,114.44,114.5,113.8,114.01,71269.0,98.7535,98.8053,98.2012,98.3824,71269.0
2020-03-05 15:15:00,114.07,114.09,113.71,113.95,34923.0,98.4342,98.4515,98.1236,98.3307,34923.0
2020-03-05 15:20:00,113.96,114.13,113.76,113.92,43874.0,98.3393,98.486,98.1667,98.3048,43874.0
2020-03-05 15:25:00,113.9,114.22,113.73,114.01,40586.0,98.2875,98.5637,98.1408,98.3824,40586.0
2020-03-05 15:30:00,113.96,114.95,113.86,114.73,58504.0,98.3393,99.1936,98.253,99.0038,58504.0
2020-03-05 15:35:00,114.71,114.78,114.25,114.27,54514.0,98.9865,99.0469,98.5896,98.6068,54514.0
2020-03-05 15:40:00,114.27,114.57,113.91,114.46,64144.0,98.6068,98.8657,98.2962,98.7708,64144.0
2020-03-05 15:45:00,114.49,114.53,114.01,114.23,80511.0,98.7967,98.8312,98.3824,98.5723,80511.0
2020-03-05 15:50:00,114.29,114.84,114.19,114.33,107031.0,98.6241,99.0987,98.5378,98.6586,107031.0
2020-03-05 15:55:00,114.3,115.11,113.98,114.71,385280.0,98.6327,99.3317,98.3566,98.9865,385280.0
2020-03-06 09:30:00,111.09,112.07,110.3,111.26,206182.0,95.8627,96.7084,95.181,96.0094,206182.0
2020-03-06 09:35:00,111.26,112.12,111.11,112.0,78422.0,96.0094,96.7515,95.88,96.648,78422.0
2020-03-06 09:40:00,111.99,112.08,111.21,111.83,82606.0,96.6393,96.717,95.9662,96.5013,82606.0
2020-03-06 09:45:00,111.78,111.96,111.24,111.26,47177.0,96.4581,96.6134,95.9921,96.0094,47177.0
2020-03-06 09:50:00,111.27,111.74,111.16,111.73,105183.0,96.018,96.4236,95.9231,96.415,105183.0
2020-03-06 09:55:00,111.66,112.24,111.51,112.17,40354.0,96.3546,96.8551,96.2251,96.7947,40354.0
2020-03-06 10:00:00,112.18,112.58,112.13,112.49,55799.0,96.8033,97.1485,96.7601,97.0708,55799.0
2020-03-06 10:05:00,112.56,112.71,111.83,111.92,46435.0,97.1312,97.2606,96.5013,96.5789,46435.0
2020-03-06 10:10:00,111.89,112.19,111.62,112.1,24600.0,96.553,96.8119,96.3201,96.7343,24600.0
2020-03-06 10:15:00,112.18,112.66,112.14,112.16,26751.0,96.8033,97.2175,96.7688,96.786,26751.0
2020-03-06 10:20:00,112.15,112.55,111.93,112.55,24515.0,96.7774,97.1226,96.5876,97.1226,24515.0
2020-03-06 10:25:00,112.53,113.3,112.51,113.24,47155.0,97.1053,97.7698,97.0881,97.718,47155.0
2020-03-06 10:30:00,113.2,113.54,112.89,112.89,35239.0,97.6835,97.9769,97.416,97.416,35239.0
2020-03-06 10:35:00,112.88,113.44,112.67,113.39,53184.0,97.4073,97.8906,97.2261,97.8474,53184.0
2020-03-06 10:40:00,113.35,113.75,113.17,113.65,36869.0,97.8129,98.1581,97.6576,98.0718,36869.0
2020-03-06 10:45:00,113.65,113.88,113.47,113.73,50018.0,98.0718,98.2703,97.9165,98.1408,50018.0
2020-03-06 10:50:00,113.73,113.84,113.25,113.32,36967.0,98.1408,98.2358,97.7266,97.787,36967.0
2020-03-06 10:55:00,113.29,113.3,112.81,113.22,49449.0,97.7611,97.7698,97.3469,97.7007,49449.0
2020-03-06 11:00:00,113.25,113.28,112.6,112.72,35790.0,97.7266,97.7525,97.1657,97.2693,35790.0
2020-03-06 11:05:00,112.7,112.99,112.64,112.71,87013.0,97.252,97.5023,97.2002,97.2606,87013.0
2020-03-06 11:10:00,112.73,112.96,112.4,112.5,60028.0,97.2779,97.4764,96.9931,97.0794,60028.0
2020-03-06 11:15:00,112.48,112.76,112.41,112.52,35113.0,97.0622,97.3038,97.0018,97.0967,35113.0
2020-03-06 11:20:00,112.48,112.77,112.43,112.54,30695.0,97.0622,97.3124,97.019,97.1139,30695.0
2020-03-06 11:25:00,112.49,112.9,112.44,112.69,22290.0,97.0708,97.4246,97.0277,97.2434,22290.0
2020-03-06 11:30:00,112.65,113.08,112.63,112.86,27495.0,97.2089,97.5799,97.1916,97.3901,27495.0
2020-03-06 11:35:00,112.82,112.95,112.5,112.77,21335.0,97.3556,97.4677,97.0794,97.3124,21335.0
2020-03-06 11:40:00,112.72,112.76,112.21,112.3,25024.0,97.2693,97.3038,96.8292,96.9068,25024.0
2020-03-06 11:45:00,112.31,112.32,112.09,112.12,22531.0,96.9155,96.9241,96.7256,96.7515,22531.0
2020-03-06 11:50:00,112.14,112.48,112.14,112.39,25259.0,96.7688,97.0622,96.7688,96.9845,25259.0
2020-03-06 11:55:00,112.36,112.53,112.14,112.5,31300.0,96.9586,97.1053,96.7688,97.0794,31300.0
2020-03-06 12:00:00,112.56,112.56,112.23,112.24,32907.0,97.1312,97.1312,96.8464,96.8551,32907.0
2020-03-06 12:05:00,112.23,112.49,112.22,112.36,34242.0,96.8464,97.0708,96.8378,96.9586,34242.0
2020-03-06 12:10:00,112.32,112.46,112.12,112.38,22704.0,96.9241,97.0449,96.7515,96.9759,22704.0
2020-03-06 12:15:00,112.4,112.56,112.03,112.08,26593.0,96.9931,97.1312,96.6739,96.717,26593.0
2020-03-06 12:20:00,112.1,112.38,112.07,112.1,28791.0,96.7343,96.9759,96.7084,96.7343,28791.0
2020-03-06 12:25:00,112.07,112.19,111.96,112.02,28432.0,96.7084,96.8119,96.6134,96.6652,28432.0
2020-03-06 12:30:00,112.03,112.51,111.92,112.51,23658.0,96.6739,97.0881,96.5789,97.0881,23658.0
2020-03-06 12:35:00,112.58,113.17,112.4,113.05,54714.0,97.1485,97.6576,96.9931,97.554,54714.0
2020-03-06 12:40:00,113.03,113.14,112.86,113.12,19374.0,97.5368,97.6317,97.3901,97.6144,19374.0
2020-03-06 12:45:00,113.16,113.33,112.83,112.87,30449.0,97.649,97.7957,97.3642,97.3987,30449.0
2020-03-06 12:50:00,112.87,112.92,112.7,112.73,23029.0,97.3987,97.4419,97.252,97.2779,23029.0
2020-03-06 12:55:00,112.75,112.8,112.53,112.57,25493.0,97.2952,97.3383,97.1053,97.1398,25493.0
2020-03-06 13:00:00,112.58,112.98,112.55,112.84,19439.0,97.1485,97.4936,97.1226,97.3728,19439.0
2020-03-06 13:05:00,112.84,113.13,112.84,112.92,22263.0,97.3728,97.6231,97.3728,97.4419,22263.0
2020-03-06 13:10:00,112.92,113.03,112.55,112.57,22884.0,97.4419,97.5368,97.1226,97.1398,22884.0
2020-03-06 13:15:00,112.6,112.79,112.56,112.64,20213.0,97.1657,97.3297,97.1312,97.2002,20213.0
2020-03-06 13:20:00,112.66,113.3,112.66,113.19,26295.0,97.2175,97.7698,97.2175,97.6748,26295.0
2020-03-06 13:25:00,113.12,113.15,112.66,112.74,27750.0,97.6144,97.6403,97.2175,97.2865,27750.0
2020-03-06 13:30:00,112.71,112.95,112.62,112.65,32891.0,97.2606,97.4677,97.183,97.2089,32891.0
2020-03-06 13:35:00,112.62,112.86,112.45,112.79,32428.0,97.183,97.3901,97.0363,97.3297,32428.0
2020-03-06 13:40:00,112.78,113.05,112.63,112.63,22466.0,97.321,97.554,97.1916,97.1916,22466.0
2020-03-06 13:45:00,112.66,112.66,112.19,112.22,25572.0,97.2175,97.2175,96.8119,96.8378,25572.0
2020-03-06 13:50:00,112.22,112.3,111.93,111.96,33825.0,96.8378,96.9068,96.5876,96.6134,33825.0
2020-03-06 13:55:00,112.02,112.1,111.65,111.75,62227.0,96.6652,96.7343,96.3459,96.4322,62227.0
2020-03-06 14:00:00,111.8,111.8,111.5,111.63,36651.0,96.4754,96.4754,96.2165,96.3287,36651.0
2020-03-06 14:05:00,111.63,111.67,111.31,111.42,52176.0,96.3287,96.3632,96.0525,96.1475,52176.0
2020-03-06 14:10:00,111.39,111.62,111.29,111.44,49885.0,96.1216,96.3201,96.0353,96.1647,49885.0
2020-03-06 14:15:00,111.4,111.56,111.29,111.43,33110.0,96.1302,96.2683,96.0353,96.1561,33110.0
2020-03-06 14:20:00,111.41,111.61,111.29,111.49,45428.0,96.1388,96.3114,96.0353,96.2079,45428.0
2020-03-06 14:25:00,111.51,111.81,111.39,111.5,30493.0,96.2251,96.484,96.1216,96.2165,30493.0
2020-03-06 14:30:00,111.48,111.63,111.18,111.25,61025.0,96.1992,96.3287,95.9404,96.0008,61025.0
2020-03-06 14:35:00,111.2,111.24,110.9,110.92,31558.0,95.9576,95.9921,95.6987,95.716,31558.0
2020-03-06 14:40:00,110.92,111.23,110.81,111.04,38129.0,95.716,95.9835,95.6211,95.8196,38129.0
2020-03-06 14:45:00,111.05,111.26,110.64,110.67,38810.0,95.8282,96.0094,95.4744,95.5003,38810.0
2020-03-06 14:50:00,110.67,110.83,110.5,110.63,31863.0,95.5003,95.6383,95.3536,95.4658,31863.0
2020-03-06 14:55:00,110.71,111.07,110.63,110.71,58750.0,95.5348,95.8454,95.4658,95.5348,58750.0
2020-03-06 15:00:00,110.7,110.85,110.37,110.42,44503.0,95.5262,95.6556,95.2414,95.2845,44503.0
2020-03-06 15:05:00,110.44,110.46,110.14,110.29,83902.0,95.3018,95.3191,95.0429,95.1724,83902.0
2020-03-06 15:10:00,110.25,110.88,110.23,110.46,72444.0,95.1378,95.6815,95.1206,95.3191,72444.0
2020-03-06 15:15:00,110.42,111.14,110.41,111.06,55508.0,95.2845,95.9058,95.2759,95.8368,55508.0
2020-03-06 15:20:00,111.09,111.15,110.72,111.12,45220.0,95.8627,95.9145,95.5434,95.8886,45220.0
2020-03-06 15:25:00,111.11,111.28,110.82,110.82,55167.0,95.88,96.0267,95.6297,95.6297,55167.0
2020-03-06 15:30:00,110.83,111.95,110.72,111.89,140391.0,95.6383,96.6048,95.5434,96.553,140391.0
2020-03-06 15:35:00,111.87,112.24,111.42,111.47,117419.0,96.5358,96.8551,96.1475,96.1906,117419.0
2020-03-06 15:40:00,111.5,112.06,111.4,111.94,87668.0,96.2165,96.6997,96.1302,96.5962,87668.0
2020-03-06 15:45:00,111.97,112.44,111.84,112.33,238252.0,96.6221,97.0277,96.5099,96.9327,238252.0
2020-03-06 15:50:00,112.37,113.7,112.37,112.96,370653.0,96.9672,98.1149,96.9672,97.4764,370653.0
2020-03-06 15:55:00,112.99,113.55,112.96,113.19,280095.0,97.5023,97.9855,97.4764,97.6748,280095.0
2020-03-09 09:30:00,105.06,106.17,104.42,106.03,219607.0,90.6592,91.6171,90.107,91.4963,219607.0
2020-03-09 09:35:00,106.03,106.03,106.03,106.03,0.0,91.4963,91.4963,91.4963,91.4963,0.0
2020-03-09 09:40:00,106.03,106.03,106.03,106.03,0.0,91.4963,91.4963,91.4963,91.4963,0.0
2020-03-09 09:45:00,105.0,107.0,105.0,106.99,13301.0,90.6075,92.3333,90.6075,92.3247,13301.0
2020-03-09 09:50:00,106.27,108.77,106.27,108.24,104438.0,91.7034,93.8607,91.7034,93.4034,104438.0
2020-03-09 09:55:00,108.27,109.7,108.18,108.77,98967.0,93.4292,94.6632,93.3516,93.8607,98967.0
2020-03-09 10:00:00,108.72,108.99,107.53,107.53,136267.0,93.8176,94.0505,92.7907,92.7907,136267.0
2020-03-09 10:05:00,107.63,108.76,107.61,108.45,72016.0,92.877,93.8521,92.8597,93.5846,72016.0
2020-03-09 10:10:00,108.49,108.62,108.19,108.36,93816.0,93.6191,93.7313,93.3602,93.5069,93816.0
2020-03-09 10:15:00,108.34,108.94,108.28,108.52,56024.0,93.4896,94.0074,93.4379,93.645,56024.0
2020-03-09 10:20:00,108.5,108.53,107.53,107.85,118643.0,93.6277,93.6536,92.7907,93.0668,118643.0
2020-03-09 10:25:00,107.88,108.5,107.75,107.98,65314.0,93.0927,93.6277,92.9805,93.179,65314.0
2020-03-09 10:30:00,107.92,108.38,107.65,108.14,71091.0,93.1272,93.5242,92.8942,93.3171,71091.0
2020-03-09 10:35:00,108.13,108.16,107.54,107.98,41055.0,93.3084,93.3343,92.7993,93.179,41055.0
2020-03-09 10:40:00,108.0,108.23,107.64,107.78,48003.0,93.1962,93.3947,92.8856,93.0064,48003.0
2020-03-09 10:45:00,107.68,107.85,107.51,107.68,35684.0,92.9201,93.0668,92.7734,92.9201,35684.0
2020-03-09 10:50:00,107.66,107.66,107.06,107.11,73542.0,92.9029,92.9029,92.3851,92.4282,73542.0
2020-03-09 10:55:00,107.1,107.56,107.05,107.27,43940.0,92.4196,92.8166,92.3765,92.5663,43940.0
2020-03-09 11:00:00,107.29,107.62,107.14,107.2,48228.0,92.5836,92.8683,92.4541,92.5059,48228.0
2020-03-09 11:05:00,107.26,107.46,107.14,107.34,38808.0,92.5577,92.7303,92.4541,92.6267,38808.0
2020-03-09 11:10:00,107.32,107.91,107.27,107.88,41759.0,92.6095,93.1186,92.5663,93.0927,41759.0
2020-03-09 11:15:00,107.89,108.58,107.81,108.32,44244.0,93.1013,93.6967,93.0323,93.4724,44244.0
2020-03-09 11:20:00,108.29,108.53,108.04,108.43,65872.0,93.4465,93.6536,93.2308,93.5673,65872.0
2020-03-09 11:25:00,108.44,108.58,108.06,108.25,54345.0,93.5759,93.6967,93.248,93.412,54345.0
2020-03-09 11:30:00,108.23,108.51,107.9,108.49,33278.0,93.3947,93.6363,93.11,93.6191,33278.0
2020-03-09 11:35:00,108.46,109.2,108.43,109.08,48929.0,93.5932,94.2318,93.5673,94.1282,48929.0
2020-03-09 11:40:00,109.08,109.22,108.76,109.16,77099.0,94.1282,94.249,93.8521,94.1972,77099.0
2020-03-09 11:45:00,109.17,109.47,109.01,109.46,41768.0,94.2059,94.4648,94.0678,94.4561,41768.0
2020-03-09 11:50:00,109.48,109.53,109.15,109.34,35805.0,94.4734,94.5165,94.1886,94.3526,35805.0
2020-03-09 11:55:00,109.41,109.74,109.23,109.56,35919.0,94.413,94.6977,94.2577,94.5424,35919.0
2020-03-09 12:00:00,109.55,109.7,109.18,109.33,44679.0,94.5338,94.6632,94.2145,94.3439,44679.0
2020-03-09 12:05:00,109.33,109.98,109.32,109.9,41720.0,94.3439,94.9048,94.3353,94.8358,41720.0
2020-03-09 12:10:00,109.89,110.08,109.57,109.62,72346.0,94.8272,94.9911,94.551,94.5942,72346.0
2020-03-09 12:15:00,109.66,109.81,109.26,109.36,54944.0,94.6287,94.7582,94.2835,94.3698,54944.0
2020-03-09 12:20:00,109.33,109.37,108.88,108.9,58096.0,94.3439,94.3785,93.9556,93.9729,58096.0
2020-03-09 12:25:00,108.9,108.96,108.31,108.4,47011.0,93.9729,94.0247,93.4638,93.5414,47011.0
2020-03-09 12:30:00,108.42,108.69,108.0,108.09,52131.0,93.5587,93.7917,93.1962,93.2739,52131.0
2020-03-09 12:35:00,108.11,108.22,107.81,108.14,40560.0,93.2912,93.3861,93.0323,93.3171,40560.0
2020-03-09 12:40:00,108.15,108.39,107.42,107.44,44772.0,93.3257,93.5328,92.6958,92.713,44772.0
2020-03-09 12:45:00,107.47,107.67,107.26,107.44,44257.0,92.7389,92.9115,92.5577,92.713,44257.0
2020-03-09 12:50:00,107.45,107.71,107.3,107.55,38102.0,92.7216,92.946,92.5922,92.8079,38102.0
2020-03-09 12:55:00,107.48,107.73,107.33,107.48,16856.0,92.7475,92.9633,92.6181,92.7475,16856.0
2020-03-09 13:00:00,107.48,107.97,107.36,107.45,50022.0,92.7475,93.1704,92.644,92.7216,50022.0
2020-03-09 13:05:00,107.4,107.47,106.98,107.16,34344.0,92.6785,92.7389,92.3161,92.4714,34344.0
2020-03-09 13:10:00,107.15,107.72,107.15,107.7,31396.0,92.4628,92.9546,92.4628,92.9374,31396.0
2020-03-09 13:15:00,107.68,107.72,107.33,107.37,40927.0,92.9201,92.9546,92.6181,92.6526,40927.0
2020-03-09 13:20:00,107.36,107.42,107.0,107.25,45223.0,92.644,92.6958,92.3333,92.5491,45223.0
2020-03-09 13:25:00,107.25,107.29,107.07,107.24,48521.0,92.5491,92.5836,92.3937,92.5404,48521.0
2020-03-09 13:30:00,107.22,107.27,106.9,106.95,42847.0,92.5232,92.5663,92.247,92.2902,42847.0
2020-03-09 13:35:00,106.94,107.06,106.57,106.57,21672.0,92.2815,92.3851,91.9623,91.9623,21672.0
2020-03-09 13:40:00,106.61,106.76,105.97,106.21,37183.0,91.9968,92.1262,91.4445,91.6516,37183.0
2020-03-09 13:45:00,106.18,106.52,106.13,106.29,34209.0,91.6257,91.9191,91.5826,91.7206,34209.0
2020-03-09 13:50:00,106.23,106.23,105.69,105.72,24220.0,91.6689,91.6689,91.2029,91.2288,24220.0
2020-03-09 13:55:00,105.76,106.03,105.63,105.87,30200.0,91.2633,91.4963,91.1511,91.3582,30200.0
2020-03-09 14:00:00,105.86,106.03,105.51,105.56,34585.0,91.3496,91.4963,91.0476,91.0907,34585.0
2020-03-09 14:05:00,105.56,105.73,105.26,105.3,34579.0,91.0907,91.2374,90.8318,90.8663,34579.0
2020-03-09 14:10:00,105.28,105.81,105.26,105.78,53088.0,90.8491,91.3064,90.8318,91.2805,53088.0
2020-03-09 14:15:00,105.86,106.59,105.86,106.17,58490.0,91.3496,91.9795,91.3496,91.6171,58490.0
2020-03-09 14:20:00,106.19,106.39,105.93,105.97,100798.0,91.6343,91.8069,91.41,91.4445,100798.0
2020-03-09 14:25:00,105.99,106.03,105.36,105.37,35964.0,91.4618,91.4963,90.9181,90.9267,35964.0
2020-03-09 14:30:00,105.4,105.67,105.12,105.5,51930.0,90.9526,91.1856,90.711,91.0389,51930.0
2020-03-09 14:35:00,105.45,105.83,105.01,105.65,51807.0,90.9958,91.3237,90.6161,91.1684,51807.0
2020-03-09 14:40:00,105.67,105.68,104.96,105.12,100873.0,91.1856,91.1943,90.5729,90.711,100873.0
2020-03-09 14:45:00,105.12,105.62,105.0,105.22,65191.0,90.711,91.1425,90.6075,90.7973,65191.0
2020-03-09 14:50:00,105.23,106.11,105.22,106.01,72927.0,90.8059,91.5653,90.7973,91.479,72927.0
2020-03-09 14:55:00,106.0,106.38,105.84,106.21,84299.0,91.4704,91.7983,91.3323,91.6516,84299.0
2020-03-09 15:00:00,106.21,106.92,105.78,106.72,101906.0,91.6516,92.2643,91.2805,92.0917,101906.0
2020-03-09 15:05:00,106.75,106.82,106.31,106.6,132680.0,92.1176,92.178,91.7379,91.9882,132680.0
2020-03-09 15:10:00,106.6,106.62,106.05,106.09,90354.0,91.9882,92.0054,91.5135,91.5481,90354.0
2020-03-09 15:15:00,106.05,106.71,105.98,106.26,77903.0,91.5135,92.0831,91.4531,91.6948,77903.0
2020-03-09 15:20:00,106.24,106.86,105.96,106.82,114253.0,91.6775,92.2125,91.4359,92.178,114253.0
2020-03-09 15:25:00,106.82,107.25,106.79,106.89,102034.0,92.178,92.5491,92.1521,92.2384,102034.0
2020-03-09 15:30:00,106.84,106.84,106.15,106.39,156060.0,92.1953,92.1953,91.5998,91.8069,156060.0
2020-03-09 15:35:00,106.39,107.38,106.39,107.29,76082.0,91.8069,92.6612,91.8069,92.5836,76082.0
2020-03-09 15:40:00,107.26,107.43,107.02,107.18,86339.0,92.5577,92.7044,92.3506,92.4886,86339.0
2020-03-09 15:45:00,107.19,107.33,106.69,107.02,101313.0,92.4973,92.6181,92.0658,92.3506,101313.0
2020-03-09 15:50:00,106.94,106.95,105.98,106.38,193836.0,92.2815,92.2902,91.4531,91.7983,193836.0
2020-03-09 15:55:00,106.29,106.29,104.47,104.55,507407.0,91.7206,91.7206,90.1501,90.2191,507407.0
2020-03-10 09:30:00,108.86,109.18,107.88,108.05,369252.0,93.9384,94.2145,93.0927,93.2394,369252.0
2020-03-10 09:35:00,108.08,108.1,107.08,107.41,147754.0,93.2653,93.2825,92.4024,92.6871,147754.0
2020-03-10 09:40:00,107.33,107.36,106.87,107.14,102627.0,92.6181,92.644,92.2211,92.4541,102627.0
2020-03-10 09:45:00,107.14,107.32,106.77,107.01,72253.0,92.4541,92.6095,92.1348,92.342,72253.0
2020-03-10 09:50:00,106.98,107.22,106.7,107.18,65158.0,92.3161,92.5232,92.0744,92.4886,65158.0
2020-03-10 09:55:00,107.2,107.42,106.99,107.03,53302.0,92.5059,92.6958,92.3247,92.3592,53302.0
2020-03-10 10:00:00,107.07,107.56,106.89,107.4,89401.0,92.3937,92.8166,92.2384,92.6785,89401.0
2020-03-10 10:05:00,107.36,107.81,107.16,107.71,105758.0,92.644,93.0323,92.4714,92.946,105758.0
2020-03-10 10:10:00,107.71,108.15,107.67,107.97,75979.0,92.946,93.3257,92.9115,93.1704,75979.0
2020-03-10 10:15:00,107.92,107.97,107.5,107.7,48155.0,93.1272,93.1704,92.7648,92.9374,48155.0
2020-03-10 10:20:00,107.7,108.1,107.58,107.64,44475.0,92.9374,93.2825,92.8338,92.8856,44475.0
2020-03-10 10:25:00,107.64,107.64,107.13,107.21,77791.0,92.8856,92.8856,92.4455,92.5145,77791.0
2020-03-10 10:30:00,107.2,107.27,106.79,107.12,65984.0,92.5059,92.5663,92.1521,92.4369,65984.0
2020-03-10 10:35:00,107.1,107.3,106.89,106.99,48644.0,92.4196,92.5922,92.2384,92.3247,48644.0
2020-03-10 10:40:00,107.04,107.22,106.83,107.05,74562.0,92.3678,92.5232,92.1866,92.3765,74562.0
2020-03-10 10:45:00,107.02,107.1,106.61,106.7,105975.0,92.3506,92.4196,91.9968,92.0744,105975.0
2020-03-10 10:50:00,106.69,106.88,106.21,106.27,81943.0,92.0658,92.2298,91.6516,91.7034,81943.0
2020-03-10 10:55:00,106.27,106.83,106.27,106.54,113089.0,91.7034,92.1866,91.7034,91.9364,113089.0
2020-03-10 11:00:00,106.59,106.94,106.3,106.71,112559.0,91.9795,92.2815,91.7293,92.0831,112559.0
2020-03-10 11:05:00,106.74,107.34,106.71,107.15,66053.0,92.109,92.6267,92.0831,92.4628,66053.0
2020-03-10 11:10:00,107.15,107.16,106.52,106.57,42113.0,92.4628,92.4714,91.9191,91.9623,42113.0
2020-03-10 11:15:00,106.59,106.91,106.21,106.21,45990.0,91.9795,92.2557,91.6516,91.6516,45990.0
2020-03-10 11:20:00,106.27,106.5,105.56,105.56,74253.0,91.7034,91.9019,91.0907,91.0907,74253.0
2020-03-10 11:25:00,105.58,105.8,105.11,105.16,51174.0,91.108,91.2978,90.7024,90.7455,51174.0
2020-03-10 11:30:00,105.21,105.33,104.87,105.05,87654.0,90.7887,90.8922,90.4953,90.6506,87654.0
2020-03-10 11:35:00,105.02,105.28,104.74,105.14,53827.0,90.6247,90.8491,90.3831,90.7283,53827.0
2020-03-10 11:40:00,105.19,106.13,104.93,106.03,60325.0,90.7714,91.5826,90.5471,91.4963,60325.0
2020-03-10 11:45:00,106.08,106.51,105.88,106.36,73784.0,91.5394,91.9105,91.3668,91.781,73784.0
2020-03-10 11:50:00,106.36,106.45,105.7,105.99,44558.0,91.781,91.8587,91.2115,91.4618,44558.0
2020-03-10 11:55:00,105.96,106.42,105.71,106.2,45197.0,91.4359,91.8328,91.2201,91.643,45197.0
2020-03-10 12:00:00,106.2,107.27,106.19,107.02,60460.0,91.643,92.5663,91.6343,92.3506,60460.0
2020-03-10 12:05:00,107.01,107.26,106.73,107.18,57507.0,92.342,92.5577,92.1003,92.4886,57507.0
2020-03-10 12:10:00,107.2,108.04,107.2,107.88,53091.0,92.5059,93.2308,92.5059,93.0927,53091.0
2020-03-10 12:15:00,108.0,108.11,107.49,107.68,32343.0,93.1962,93.2912,92.7562,92.9201,32343.0
2020-03-10 12:20:00,107.69,107.69,107.35,107.59,36263.0,92.9287,92.9287,92.6353,92.8424,36263.0
2020-03-10 12:25:00,107.58,107.65,107.05,107.12,29129.0,92.8338,92.8942,92.3765,92.4369,29129.0
2020-03-10 12:30:00,107.03,107.12,106.21,106.5,51459.0,92.3592,92.4369,91.6516,91.9019,51459.0
2020-03-10 12:35:00,106.48,106.91,106.26,106.63,46124.0,91.8846,92.2557,91.6948,92.014,46124.0
2020-03-10 12:40:00,106.75,107.3,106.37,107.3,39816.0,92.1176,92.5922,91.7897,92.5922,39816.0
2020-03-10 12:45:00,107.36,107.46,107.06,107.16,38103.0,92.644,92.7303,92.3851,92.4714,38103.0
2020-03-10 12:50:00,107.11,107.77,106.96,107.69,35090.0,92.4282,92.9978,92.2988,92.9287,35090.0
2020-03-10 12:55:00,107.68,107.9,107.48,107.53,27472.0,92.9201,93.11,92.7475,92.7907,27472.0
2020-03-10 13:00:00,107.53,107.54,106.92,107.06,35960.0,92.7907,92.7993,92.2643,92.3851,35960.0
2020-03-10 13:05:00,107.05,108.01,106.82,108.01,35284.0,92.3765,93.2049,92.178,93.2049,35284.0
2020-03-10 13:10:00,108.02,108.26,107.72,108.19,52531.0,93.2135,93.4206,92.9546,93.3602,52531.0
2020-03-10 13:15:00,108.2,108.68,107.74,108.49,44645.0,93.3688,93.783,92.9719,93.6191,44645.0
2020-03-10 13:20:00,108.46,108.88,108.46,108.77,95000.0,93.5932,93.9556,93.5932,93.8607,95000.0
2020-03-10 13:25:00,108.77,108.78,108.1,108.21,66536.0,93.8607,93.8693,93.2825,93.3775,66536.0
2020-03-10 13:30:00,108.23,108.97,108.2,108.83,47915.0,93.3947,94.0333,93.3688,93.9125,47915.0
2020-03-10 13:35:00,108.84,108.84,107.85,108.06,36813.0,93.9211,93.9211,93.0668,93.248,36813.0
2020-03-10 13:40:00,108.07,108.27,107.61,107.78,43662.0,93.2567,93.4292,92.8597,93.0064,43662.0
2020-03-10 13:45:00,107.73,107.73,107.22,107.35,29776.0,92.9633,92.9633,92.5232,92.6353,29776.0
2020-03-10 13:50:00,107.44,107.68,107.22,107.26,51342.0,92.713,92.9201,92.5232,92.5577,51342.0
2020-03-10 13:55:00,107.29,107.5,107.19,107.44,22695.0,92.5836,92.7648,92.4973,92.713,22695.0
2020-03-10 14:00:00,107.37,107.37,106.94,107.07,20027.0,92.6526,92.6526,92.2815,92.3937,20027.0
2020-03-10 14:05:00,107.0,107.53,106.92,107.49,40459.0,92.3333,92.7907,92.2643,92.7562,40459.0
2020-03-10 14:10:00,107.52,107.91,107.27,107.91,28699.0,92.782,93.1186,92.5663,93.1186,28699.0
2020-03-10 14:15:00,107.89,108.09,107.64,107.85,31071.0,93.1013,93.2739,92.8856,93.0668,31071.0
2020-03-10 14:20:00,107.82,108.14,107.45,107.45,37402.0,93.0409,93.3171,92.7216,92.7216,37402.0
2020-03-10 14:25:00,107.48,108.06,107.32,107.92,26023.0,92.7475,93.248,92.6095,93.1272,26023.0
2020-03-10 14:30:00,107.9,108.34,107.81,108.28,37789.0,93.11,93.4896,93.0323,93.4379,37789.0
2020-03-10 14:35:00,108.34,108.66,108.29,108.44,37626.0,93.4896,93.7658,93.4465,93.5759,37626.0
2020-03-10 14:40:00,108.45,109.34,108.3,109.28,66164.0,93.5846,94.3526,93.4551,94.3008,66164.0
2020-03-10 14:45:00,109.34,110.0,109.23,109.96,49754.0,94.3526,94.9221,94.2577,94.8876,49754.0
2020-03-10 14:50:00,109.96,109.96,109.36,109.71,55933.0,94.8876,94.8876,94.3698,94.6719,55933.0
2020-03-10 14:55:00,109.81,109.87,109.21,109.62,43321.0,94.7582,94.8099,94.2404,94.5942,43321.0
2020-03-10 15:00:00,109.7,110.46,109.67,110.4,57577.0,94.6632,95.3191,94.6373,95.2673,57577.0
2020-03-10 15:05:00,110.4,110.58,110.18,110.29,70074.0,95.2673,95.4226,95.0774,95.1724,70074.0
2020-03-10 15:10:00,110.29,110.69,110.25,110.44,47232.0,95.1724,95.5175,95.1378,95.3018,47232.0
2020-03-10 15:15:00,110.52,111.51,110.16,111.44,185230.0,95.3708,96.2251,95.0602,96.1647,185230.0
2020-03-10 15:20:00,111.45,111.93,111.22,111.65,107576.0,96.1734,96.5876,95.9749,96.3459,107576.0
2020-03-10 15:25:00,111.65,111.65,111.07,111.15,78338.0,96.3459,96.3459,95.8454,95.9145,78338.0
2020-03-10 15:30:00,111.15,111.27,110.51,110.56,121488.0,95.9145,96.018,95.3622,95.4053,121488.0
2020-03-10 15:35:00,110.5,111.6,110.5,111.55,76062.0,95.3536,96.3028,95.3536,96.2596,76062.0
2020-03-10 15:40:00,111.53,111.58,110.9,110.93,99952.0,96.2424,96.2855,95.6987,95.7246,99952.0
2020-03-10 15:45:00,110.99,111.44,110.93,111.16,158481.0,95.7764,96.1647,95.7246,95.9231,158481.0
2020-03-10 15:50:00,111.14,111.85,111.05,111.84,320720.0,95.9058,96.5185,95.8282,96.5099,320720.0
2020-03-10 15:55:00,111.81,112.14,111.45,112.13,435889.0,96.484,96.7688,96.1734,96.7601,435889.0
2020-03-11 09:30:00,109.54,111.44,109.04,110.95,265178.0,94.5252,96.1647,94.0937,95.7419,265178.0
2020-03-11 09:35:00,110.85,110.87,109.52,109.62,68057.0,95.6556,95.6729,94.5079,94.5942,68057.0
2020-03-11 09:40:00,109.62,109.8,108.78,108.86,121659.0,94.5942,94.7495,93.8693,93.9384,121659.0
2020-03-11 09:45:00,109.01,109.61,108.54,108.54,94050.0,94.0678,94.5856,93.6622,93.6622,94050.0
2020-03-11 09:50:00,108.59,109.41,108.4,109.13,78724.0,93.7054,94.413,93.5414,94.1714,78724.0
2020-03-11 09:55:00,109.11,109.45,108.84,109.24,58763.0,94.1541,94.4475,93.9211,94.2663,58763.0
2020-03-11 10:00:00,109.29,109.44,108.85,109.26,49126.0,94.3094,94.4389,93.9297,94.2835,49126.0
2020-03-11 10:05:00,109.35,110.27,109.34,110.26,103718.0,94.3612,95.1551,94.3526,95.1465,103718.0
2020-03-11 10:10:00,110.26,110.58,109.98,110.48,76350.0,95.1465,95.4226,94.9048,95.3363,76350.0
2020-03-11 10:15:00,110.44,110.45,110.1,110.39,53157.0,95.3018,95.3104,95.0084,95.2586,53157.0
2020-03-11 10:20:00,110.44,110.49,110.07,110.21,52217.0,95.3018,95.3449,94.9825,95.1033,52217.0
2020-03-11 10:25:00,110.23,110.33,109.72,109.74,34878.0,95.1206,95.2069,94.6805,94.6977,34878.0
2020-03-11 10:30:00,109.74,109.97,109.49,109.96,31684.0,94.6977,94.8962,94.482,94.8876,31684.0
2020-03-11 10:35:00,109.96,109.98,109.32,109.52,36634.0,94.8876,94.9048,94.3353,94.5079,36634.0
2020-03-11 10:40:00,109.44,109.57,109.1,109.16,49441.0,94.4389,94.551,94.1455,94.1972,49441.0
2020-03-11 10:45:00,109.18,109.69,108.94,109.04,43446.0,94.2145,94.6546,94.0074,94.0937,43446.0
2020-03-11 10:50:00,109.07,109.11,108.79,108.92,41178.0,94.1196,94.1541,93.878,93.9901,41178.0
2020-03-11 10:55:00,108.95,109.22,108.68,109.07,35072.0,94.016,94.249,93.783,94.1196,35072.0
2020-03-11 11:00:00,109.11,109.55,109.08,109.09,39276.0,94.1541,94.5338,94.1282,94.1368,39276.0
2020-03-11 11:05:00,109.11,109.38,108.88,109.34,39829.0,94.1541,94.3871,93.9556,94.3526,39829.0
2020-03-11 11:10:00,109.33,109.61,109.25,109.5,34164.0,94.3439,94.5856,94.2749,94.4906,34164.0
2020-03-11 11:15:00,109.49,109.55,109.08,109.16,49393.0,94.482,94.5338,94.1282,94.1972,49393.0
2020-03-11 11:20:00,109.17,109.25,108.78,108.98,40887.0,94.2059,94.2749,93.8693,94.0419,40887.0
2020-03-11 11:25:00,108.96,109.16,108.9,108.93,45015.0,94.0247,94.1972,93.9729,93.9988,45015.0
2020-03-11 11:30:00,108.93,109.37,108.75,109.29,30442.0,93.9988,94.3785,93.8434,94.3094,30442.0
2020-03-11 11:35:00,109.27,109.57,108.99,109.49,29963.0,94.2922,94.551,94.0505,94.482,29963.0
2020-03-11 11:40:00,109.43,109.54,109.13,109.15,19870.0,94.4302,94.5252,94.1714,94.1886,19870.0
2020-03-11 11:45:00,109.18,109.39,108.81,109.27,33322.0,94.2145,94.3957,93.8952,94.2922,33322.0
2020-03-11 11:50:00,109.34,109.57,109.23,109.27,41852.0,94.3526,94.551,94.2577,94.2922,41852.0
2020-03-11 11:55:00,109.29,109.35,108.99,109.27,33471.0,94.3094,94.3612,94.0505,94.2922,33471.0
2020-03-11 12:00:00,109.29,109.47,108.91,109.47,23114.0,94.3094,94.4648,93.9815,94.4648,23114.0
2020-03-11 12:05:00,109.52,110.0,109.33,109.98,62438.0,94.5079,94.9221,94.3439,94.9048,62438.0
2020-03-11 12:10:00,110.04,110.38,109.91,110.18,80168.0,94.9566,95.25,94.8444,95.0774,80168.0
2020-03-11 12:15:00,110.18,110.95,110.04,110.7,118682.0,95.0774,95.7419,94.9566,95.5262,118682.0
2020-03-11 12:20:00,110.68,110.91,110.39,110.62,111767.0,95.5089,95.7074,95.2586,95.4571,111767.0
2020-03-11 12:25:00,110.62,110.62,109.9,110.11,33389.0,95.4571,95.4571,94.8358,95.017,33389.0
2020-03-11 12:30:00,110.1,110.18,109.75,109.95,26764.0,95.0084,95.0774,94.7064,94.879,26764.0
2020-03-11 12:35:00,109.95,110.02,109.66,109.73,80203.0,94.879,94.9394,94.6287,94.6891,80203.0
2020-03-11 12:40:00,109.72,109.86,109.43,109.59,73790.0,94.6805,94.8013,94.4302,94.5683,73790.0
2020-03-11 12:45:00,109.66,109.84,109.48,109.7,98554.0,94.6287,94.784,94.4734,94.6632,98554.0
2020-03-11 12:50:00,109.74,110.01,109.66,109.72,77432.0,94.6977,94.9307,94.6287,94.6805,77432.0
2020-03-11 12:55:00,109.7,109.91,109.42,109.91,51266.0,94.6632,94.8444,94.4216,94.8444,51266.0
2020-03-11 13:00:00,109.9,109.9,109.33,109.33,131413.0,94.8358,94.8358,94.3439,94.3439,131413.0
2020-03-11 13:05:00,109.38,109.45,109.07,109.26,39259.0,94.3871,94.4475,94.1196,94.2835,39259.0
2020-03-11 13:10:00,109.31,109.44,108.96,108.99,48504.0,94.3267,94.4389,94.0247,94.0505,48504.0
2020-03-11 13:15:00,109.01,109.41,108.93,109.33,36379.0,94.0678,94.413,93.9988,94.3439,36379.0
2020-03-11 13:20:00,109.33,109.57,109.06,109.09,18391.0,94.3439,94.551,94.111,94.1368,18391.0
2020-03-11 13:25:00,109.08,109.64,109.04,109.54,21711.0,94.1282,94.6115,94.0937,94.5252,21711.0
2020-03-11 13:30:00,109.57,109.68,109.3,109.32,25721.0,94.551,94.646,94.3181,94.3353,25721.0
2020-03-11 13:35:00,109.34,109.35,108.93,109.02,19088.0,94.3526,94.3612,93.9988,94.0764,19088.0
2020-03-11 13:40:00,108.98,109.06,108.64,108.64,21854.0,94.0419,94.111,93.7485,93.7485,21854.0
2020-03-11 13:45:00,108.57,109.22,108.57,108.95,26443.0,93.6881,94.249,93.6881,94.016,26443.0
2020-03-11 13:50:00,108.93,108.98,108.65,108.82,36145.0,93.9988,94.0419,93.7572,93.9039,36145.0
2020-03-11 13:55:00,108.79,109.25,108.79,109.02,26583.0,93.878,94.2749,93.878,94.0764,26583.0
2020-03-11 14:00:00,109.06,109.19,108.59,108.61,33944.0,94.111,94.2231,93.7054,93.7226,33944.0
2020-03-11 14:05:00,108.6,108.89,108.25,108.33,42626.0,93.714,93.9643,93.412,93.481,42626.0
2020-03-11 14:10:00,108.36,108.51,108.05,108.14,31033.0,93.5069,93.6363,93.2394,93.3171,31033.0
2020-03-11 14:15:00,108.14,108.36,107.93,108.01,27709.0,93.3171,93.5069,93.1358,93.2049,27709.0
2020-03-11 14:20:00,108.02,108.12,107.87,108.11,30372.0,93.2135,93.2998,93.0841,93.2912,30372.0
2020-03-11 14:25:00,108.1,108.25,108.0,108.1,37726.0,93.2825,93.412,93.1962,93.2825,37726.0
2020-03-11 14:30:00,108.11,108.74,108.01,108.4,57395.0,93.2912,93.8348,93.2049,93.5414,57395.0
2020-03-11 14:35:00,108.39,108.57,108.04,108.48,45225.0,93.5328,93.6881,93.2308,93.6105,45225.0
2020-03-11 14:40:00,108.44,108.89,107.91,108.0,55842.0,93.5759,93.9643,93.1186,93.1962,55842.0
2020-03-11 14:45:00,108.08,108.54,108.05,108.11,30101.0,93.2653,93.6622,93.2394,93.2912,30101.0
2020-03-11 14:50:00,108.11,108.46,107.9,108.15,43171.0,93.2912,93.5932,93.11,93.3257,43171.0
2020-03-11 14:55:00,108.18,108.44,107.95,107.99,44868.0,93.3516,93.5759,93.1531,93.1876,44868.0
2020-03-11 15:00:00,107.97,108.18,107.57,107.66,42917.0,93.1704,93.3516,92.8252,92.9029,42917.0
2020-03-11 15:05:00,107.71,107.77,107.24,107.35,58868.0,92.946,92.9978,92.5404,92.6353,58868.0
2020-03-11 15:10:00,107.37,107.63,107.1,107.11,50434.0,92.6526,92.877,92.4196,92.4282,50434.0
2020-03-11 15:15:00,107.13,107.5,107.0,107.28,138766.0,92.4455,92.7648,92.3333,92.5749,138766.0
2020-03-11 15:20:00,107.29,107.33,106.44,106.44,135283.0,92.5836,92.6181,91.8501,91.8501,135283.0
2020-03-11 15:25:00,106.45,107.2,106.38,107.11,151285.0,91.8587,92.5059,91.7983,92.4282,151285.0
2020-03-11 15:30:00,107.07,107.07,106.0,106.87,358862.0,92.3937,92.3937,91.4704,92.2211,358862.0
2020-03-11 15:35:00,106.87,107.22,106.63,107.01,328762.0,92.2211,92.5232,92.014,92.342,328762.0
2020-03-11 15:40:00,107.02,107.18,106.31,106.48,287742.0,92.3506,92.4886,91.7379,91.8846,287742.0
2020-03-11 15:45:00,106.53,107.25,106.44,107.09,250384.0,91.9277,92.5491,91.8501,92.411,250384.0
2020-03-11 15:50:00,107.03,107.15,106.26,106.72,386058.0,92.3592,92.4628,91.6948,92.0917,386058.0
2020-03-11 15:55:00,106.64,106.82,105.79,105.8,636124.0,92.0227,92.178,91.2892,91.2978,636124.0
2020-03-12 09:30:00,99.24,102.39,98.68,100.81,344172.0,85.637,88.3552,85.1538,86.9918,344172.0
2020-03-12 09:35:00,100.84,100.99,100.32,100.9,15339.0,87.0177,87.1471,86.569,87.0695,15339.0
2020-03-12 09:40:00,100.9,100.9,100.9,100.9,0.0,87.0695,87.0695,87.0695,87.0695,0.0
2020-03-12 09:45:00,100.9,100.9,100.9,100.9,0.0,87.0695,87.0695,87.0695,87.0695,0.0
2020-03-12 09:50:00,97.88,101.39,97.88,100.68,152922.0,84.4634,87.4923,84.4634,86.8796,152922.0
2020-03-12 09:55:00,100.64,101.6,100.42,101.25,243999.0,86.8451,87.6735,86.6553,87.3715,243999.0
2020-03-12 10:00:00,101.19,101.32,100.05,100.18,142506.0,87.3197,87.4319,86.336,86.4482,142506.0
2020-03-12 10:05:00,100.16,100.91,99.8,100.33,143293.0,86.4309,87.0781,86.1202,86.5776,143293.0
2020-03-12 10:10:00,100.52,101.07,100.25,100.57,109786.0,86.7415,87.2162,86.5086,86.7847,109786.0
2020-03-12 10:15:00,100.61,101.24,100.45,100.89,220673.0,86.8192,87.3629,86.6811,87.0608,220673.0
2020-03-12 10:20:00,100.9,101.01,100.22,100.35,238561.0,87.0695,87.1644,86.4827,86.5948,238561.0
2020-03-12 10:25:00,100.4,100.81,99.77,100.38,166340.0,86.638,86.9918,86.0944,86.6207,166340.0
2020-03-12 10:30:00,100.33,100.85,99.5,99.81,135852.0,86.5776,87.0263,85.8614,86.1289,135852.0
2020-03-12 10:35:00,99.74,100.22,99.32,99.95,124543.0,86.0685,86.4827,85.706,86.2497,124543.0
2020-03-12 10:40:00,99.88,100.27,99.69,99.87,132649.0,86.1893,86.5258,86.0253,86.1806,132649.0
2020-03-12 10:45:00,99.93,100.45,99.88,100.22,77337.0,86.2324,86.6811,86.1893,86.4827,77337.0
2020-03-12 10:50:00,100.21,100.97,99.94,100.78,73897.0,86.474,87.1299,86.241,86.9659,73897.0
2020-03-12 10:55:00,100.76,100.87,100.38,100.39,93012.0,86.9486,87.0436,86.6207,86.6294,93012.0
2020-03-12 11:00:00,100.37,100.4,99.94,100.11,70640.0,86.6121,86.638,86.241,86.3877,70640.0
2020-03-12 11:05:00,100.09,100.2,99.85,100.09,134904.0,86.3705,86.4654,86.1634,86.3705,134904.0
2020-03-12 11:10:00,100.07,100.22,99.86,100.04,218896.0,86.3532,86.4827,86.172,86.3273,218896.0
2020-03-12 11:15:00,100.04,100.51,99.67,100.06,166146.0,86.3273,86.7329,86.0081,86.3446,166146.0
2020-03-12 11:20:00,100.03,100.35,99.9,100.31,68323.0,86.3187,86.5948,86.2065,86.5603,68323.0
2020-03-12 11:25:00,100.34,100.51,99.97,100.08,129914.0,86.5862,86.7329,86.2669,86.3619,129914.0
2020-03-12 11:30:00,100.08,100.62,99.84,99.93,127074.0,86.3619,86.8278,86.1548,86.2324,127074.0
2020-03-12 11:35:00,99.91,100.29,99.84,99.97,64170.0,86.2152,86.5431,86.1548,86.2669,64170.0
2020-03-12 11:40:00,99.97,100.02,99.65,99.84,102971.0,86.2669,86.3101,85.9908,86.1548,102971.0
2020-03-12 11:45:00,99.85,99.86,99.23,99.36,104290.0,86.1634,86.172,85.6284,85.7405,104290.0
2020-03-12 11:50:00,99.32,99.4,98.78,99.12,146507.0,85.706,85.7751,85.2401,85.5334,146507.0
2020-03-12 11:55:00,99.15,99.57,99.15,99.19,98059.0,85.5593,85.9218,85.5593,85.5939,98059.0
2020-03-12 12:00:00,99.2,99.27,98.58,98.65,110178.0,85.6025,85.6629,85.0675,85.1279,110178.0
2020-03-12 12:05:00,98.65,98.69,98.08,98.08,88648.0,85.1279,85.1624,84.636,84.636,88648.0
2020-03-12 12:10:00,98.11,98.45,97.87,98.42,88689.0,84.6619,84.9553,84.4548,84.9294,88689.0
2020-03-12 12:15:00,98.38,99.01,98.15,98.41,92300.0,84.8949,85.4385,84.6964,84.9208,92300.0
2020-03-12 12:20:00,98.43,99.45,98.36,99.39,92176.0,84.938,85.8182,84.8776,85.7664,92176.0
2020-03-12 12:25:00,99.37,99.63,99.15,99.3,81552.0,85.7492,85.9735,85.5593,85.6888,81552.0
2020-03-12 12:30:00,99.28,99.35,98.95,99.1,119258.0,85.6715,85.7319,85.3867,85.5162,119258.0
2020-03-12 12:35:00,99.14,99.61,98.84,99.35,105272.0,85.5507,85.9563,85.2918,85.7319,105272.0
2020-03-12 12:40:00,99.35,99.39,98.98,99.39,114536.0,85.7319,85.7664,85.4126,85.7664,114536.0
2020-03-12 12:45:00,99.39,99.93,99.36,99.58,111095.0,85.7664,86.2324,85.7405,85.9304,111095.0
2020-03-12 12:50:00,99.6,101.95,99.59,101.35,143331.0,85.9477,87.9755,85.939,87.4578,143331.0
2020-03-12 12:55:00,101.32,102.88,100.94,102.15,200982.0,87.4319,88.7781,87.104,88.1481,200982.0
2020-03-12 13:00:00,102.12,104.41,101.57,104.21,224079.0,88.1222,90.0983,87.6476,89.9258,224079.0
2020-03-12 13:05:00,104.22,104.73,103.15,103.95,242522.0,89.9344,90.3745,89.011,89.7014,242522.0
2020-03-12 13:10:00,103.94,104.05,101.86,102.7,82523.0,89.6928,89.7877,87.8979,88.6227,82523.0
2020-03-12 13:15:00,102.75,103.14,101.75,102.31,132659.0,88.6659,89.0024,87.8029,88.2862,132659.0
2020-03-12 13:20:00,102.2,103.04,101.78,102.28,94998.0,88.1913,88.9161,87.8288,88.2603,94998.0
2020-03-12 13:25:00,102.23,102.39,101.42,101.95,68876.0,88.2172,88.3552,87.5182,87.9755,68876.0
2020-03-12 13:30:00,101.77,102.28,101.24,101.39,122347.0,87.8202,88.2603,87.3629,87.4923,122347.0
2020-03-12 13:35:00,101.33,101.36,100.11,100.11,74667.0,87.4405,87.4664,86.3877,86.3877,74667.0
2020-03-12 13:40:00,100.1,100.35,99.86,99.99,99283.0,86.3791,86.5948,86.172,86.2842,99283.0
2020-03-12 13:45:00,100.04,100.98,99.66,100.95,127175.0,86.3273,87.1385,85.9994,87.1126,127175.0
2020-03-12 13:50:00,100.89,101.27,100.27,100.43,92153.0,87.0608,87.3887,86.5258,86.6639,92153.0
2020-03-12 13:55:00,100.52,101.51,100.45,101.39,79322.0,86.7415,87.5958,86.6811,87.4923,79322.0
2020-03-12 14:00:00,101.49,101.71,100.29,101.37,104319.0,87.5786,87.7684,86.5431,87.475,104319.0
2020-03-12 14:05:00,101.37,101.66,100.74,101.17,76825.0,87.475,87.7253,86.9314,87.3025,76825.0
2020-03-12 14:10:00,101.2,101.25,99.83,100.06,91707.0,87.3283,87.3715,86.1461,86.3446,91707.0
2020-03-12 14:15:00,100.05,100.42,99.7,99.86,93036.0,86.336,86.6553,86.0339,86.172,93036.0
2020-03-12 14:20:00,99.86,99.95,99.62,99.78,70102.0,86.172,86.2497,85.9649,86.103,70102.0
2020-03-12 14:25:00,99.8,100.22,99.52,99.81,93187.0,86.1202,86.4827,85.8786,86.1289,93187.0
2020-03-12 14:30:00,99.79,99.88,99.27,99.35,143608.0,86.1116,86.1893,85.6629,85.7319,143608.0
2020-03-12 14:35:00,99.36,99.52,99.05,99.14,84902.0,85.7405,85.8786,85.473,85.5507,84902.0
2020-03-12 14:40:00,99.07,99.86,99.01,99.67,95922.0,85.4903,86.172,85.4385,86.0081,95922.0
2020-03-12 14:45:00,99.7,100.5,99.4,100.41,104512.0,86.0339,86.7243,85.7751,86.6466,104512.0
2020-03-12 14:50:00,100.44,100.98,99.64,99.73,79088.0,86.6725,87.1385,85.9822,86.0598,79088.0
2020-03-12 14:55:00,99.77,100.01,99.24,99.4,135489.0,86.0944,86.3015,85.637,85.7751,135489.0
2020-03-12 15:00:00,99.44,100.13,99.43,99.66,122682.0,85.8096,86.405,85.801,85.9994,122682.0
2020-03-12 15:05:00,99.64,100.36,99.41,99.94,179251.0,85.9822,86.6035,85.7837,86.241,179251.0
2020-03-12 15:10:00,99.94,100.69,99.65,99.77,106161.0,86.241,86.8882,85.9908,86.0944,106161.0
2020-03-12 15:15:00,99.77,99.78,99.2,99.53,133842.0,86.0944,86.103,85.6025,85.8872,133842.0
2020-03-12 15:20:00,99.55,99.79,99.32,99.67,168078.0,85.9045,86.1116,85.706,86.0081,168078.0
2020-03-12 15:25:00,99.65,99.83,99.44,99.52,165520.0,85.9908,86.1461,85.8096,85.8786,165520.0
2020-03-12 15:30:00,99.49,100.0,99.29,99.43,254819.0,85.8527,86.2928,85.6801,85.801,254819.0
2020-03-12 15:35:00,99.37,99.8,99.35,99.76,209522.0,85.7492,86.1202,85.7319,86.0857,209522.0
2020-03-12 15:40:00,99.73,100.49,99.56,99.63,252457.0,86.0598,86.7157,85.9131,85.9735,252457.0
2020-03-12 15:45:00,99.66,99.85,98.98,99.37,218101.0,85.9994,86.1634,85.4126,85.7492,218101.0
2020-03-12 15:50:00,99.42,100.15,98.86,98.9,407118.0,85.7923,86.4223,85.3091,85.3436,407118.0
2020-03-12 15:55:00,98.87,98.92,96.55,97.3,835879.0,85.3177,85.3609,83.3157,83.9629,835879.0
2020-03-13 09:30:00,103.51,104.98,103.15,103.31,518606.0,89.3217,90.5902,89.011,89.1491,518606.0
2020-03-13 09:35:00,103.31,103.41,102.46,102.48,111258.0,89.1491,89.2354,88.4156,88.4329,111258.0
2020-03-13 09:40:00,102.29,102.8,101.09,102.63,237153.0,88.2689,88.709,87.2334,88.5623,237153.0
2020-03-13 09:45:00,102.7,103.47,101.81,101.97,104366.0,88.6227,89.2872,87.8547,87.9928,104366.0
2020-03-13 09:50:00,101.96,101.96,100.44,100.49,113323.0,87.9842,87.9842,86.6725,86.7157,113323.0
2020-03-13 09:55:00,100.47,101.24,100.2,100.44,99580.0,86.6984,87.3629,86.4654,86.6725,99580.0
2020-03-13 10:00:00,100.4,100.66,99.88,100.41,64627.0,86.638,86.8624,86.1893,86.6466,64627.0
2020-03-13 10:05:00,100.4,100.6,100.11,100.13,96627.0,86.638,86.8106,86.3877,86.405,96627.0
2020-03-13 10:10:00,100.12,100.66,99.76,100.13,77387.0,86.3964,86.8624,86.0857,86.405,77387.0
2020-03-13 10:15:00,100.25,101.93,100.06,101.76,99027.0,86.5086,87.9583,86.3446,87.8116,99027.0
2020-03-13 10:20:00,101.73,102.12,101.41,101.42,127446.0,87.7857,88.1222,87.5096,87.5182,127446.0
2020-03-13 10:25:00,101.34,101.86,100.4,100.45,115408.0,87.4491,87.8979,86.638,86.6811,115408.0
2020-03-13 10:30:00,100.46,100.67,100.01,100.17,51248.0,86.6898,86.871,86.3015,86.4395,51248.0
2020-03-13 10:35:00,100.16,100.16,99.74,100.02,74772.0,86.4309,86.4309,86.0685,86.3101,74772.0
2020-03-13 10:40:00,99.97,100.44,99.9,100.15,79879.0,86.2669,86.6725,86.2065,86.4223,79879.0
2020-03-13 10:45:00,100.15,100.54,100.04,100.35,59393.0,86.4223,86.7588,86.3273,86.5948,59393.0
2020-03-13 10:50:00,100.31,100.69,100.23,100.27,89818.0,86.5603,86.8882,86.4913,86.5258,89818.0
2020-03-13 10:55:00,100.31,100.31,99.47,99.5,85362.0,86.5603,86.5603,85.8355,85.8614,85362.0
2020-03-13 11:00:00,99.53,100.47,99.53,100.13,68237.0,85.8872,86.6984,85.8872,86.405,68237.0
2020-03-13 11:05:00,100.13,100.3,99.94,100.2,75446.0,86.405,86.5517,86.241,86.4654,75446.0
2020-03-13 11:10:00,100.16,100.48,99.64,100.14,115355.0,86.4309,86.707,85.9822,86.4136,115355.0
2020-03-13 11:15:00,100.19,100.31,99.66,99.81,83629.0,86.4568,86.5603,85.9994,86.1289,83629.0
2020-03-13 11:20:00,99.98,100.26,99.77,99.77,56972.0,86.2756,86.5172,86.0944,86.0944,56972.0
2020-03-13 11:25:00,99.83,100.01,99.09,99.13,39181.0,86.1461,86.3015,85.5076,85.5421,39181.0
2020-03-13 11:30:00,99.12,99.32,98.62,98.81,80601.0,85.5334,85.706,85.102,85.2659,80601.0
2020-03-13 11:35:00,98.79,99.45,98.72,99.05,59994.0,85.2487,85.8182,85.1883,85.473,59994.0
2020-03-13 11:40:00,99.08,99.08,98.56,98.85,98561.0,85.4989,85.4989,85.0502,85.3005,98561.0
2020-03-13 11:45:00,98.88,99.24,98.46,98.57,72844.0,85.3263,85.637,84.9639,85.0588,72844.0
2020-03-13 11:50:00,98.59,99.67,98.59,99.64,117774.0,85.0761,86.0081,85.0761,85.9822,117774.0
2020-03-13 11:55:00,99.63,100.6,99.63,100.3,97148.0,85.9735,86.8106,85.9735,86.5517,97148.0
2020-03-13 12:00:00,100.24,100.57,99.87,100.11,84944.0,86.4999,86.7847,86.1806,86.3877,84944.0
2020-03-13 12:05:00,100.17,100.76,99.94,100.48,60258.0,86.4395,86.9486,86.241,86.707,60258.0
2020-03-13 12:10:00,100.52,101.09,100.3,100.94,66617.0,86.7415,87.2334,86.5517,87.104,66617.0
2020-03-13 12:15:00,100.96,101.55,100.66,101.32,110762.0,87.1212,87.6304,86.8624,87.4319,110762.0
2020-03-13 12:20:00,101.29,101.52,100.95,101.02,85449.0,87.406,87.6045,87.1126,87.173,85449.0
2020-03-13 12:25:00,101.03,101.47,100.72,101.23,213226.0,87.1816,87.5613,86.9141,87.3542,213226.0
2020-03-13 12:30:00,101.16,102.19,101.05,101.54,154018.0,87.2938,88.1826,87.1989,87.6217,154018.0
2020-03-13 12:35:00,101.51,101.93,101.42,101.86,94225.0,87.5958,87.9583,87.5182,87.8979,94225.0
2020-03-13 12:40:00,101.85,102.84,101.83,102.84,99860.0,87.8892,88.7435,87.872,88.7435,99860.0
2020-03-13 12:45:00,102.84,103.46,102.76,103.33,110295.0,88.7435,89.2786,88.6745,89.1664,110295.0
2020-03-13 12:50:00,103.43,104.08,103.33,103.41,145121.0,89.2527,89.8136,89.1664,89.2354,145121.0
2020-03-13 12:55:00,103.47,103.47,102.55,102.66,74137.0,89.2872,89.2872,88.4933,88.5882,74137.0
2020-03-13 13:00:00,102.63,103.05,102.33,102.55,52333.0,88.5623,88.9248,88.3034,88.4933,52333.0
2020-03-13 13:05:00,102.55,103.04,102.33,102.95,90199.0,88.4933,88.9161,88.3034,88.8385,90199.0
2020-03-13 13:10:00,102.91,103.07,102.5,102.78,76923.0,88.8039,88.942,88.4501,88.6918,76923.0
2020-03-13 13:15:00,102.84,103.0,102.53,102.83,30999.0,88.7435,88.8816,88.476,88.7349,30999.0
2020-03-13 13:20:00,102.9,103.18,102.52,102.75,43860.0,88.7953,89.0369,88.4674,88.6659,43860.0
2020-03-13 13:25:00,102.74,102.95,102.64,102.69,103578.0,88.6572,88.8385,88.571,88.6141,103578.0
2020-03-13 13:30:00,102.67,103.03,102.41,102.48,103265.0,88.5968,88.9075,88.3725,88.4329,103265.0
2020-03-13 13:35:00,102.45,102.61,102.16,102.6,77403.0,88.407,88.5451,88.1567,88.5364,77403.0
2020-03-13 13:40:00,102.64,103.04,102.6,102.77,111655.0,88.571,88.9161,88.5364,88.6831,111655.0
2020-03-13 13:45:00,102.84,103.5,102.84,103.47,74081.0,88.7435,89.3131,88.7435,89.2872,74081.0
2020-03-13 13:50:00,103.54,103.64,103.21,103.37,221700.0,89.3476,89.4339,89.0628,89.2009,221700.0
2020-03-13 13:55:00,103.34,103.7,103.07,103.66,41388.0,89.175,89.4857,88.942,89.4511,41388.0
2020-03-13 14:00:00,103.62,103.64,102.66,103.05,65772.0,89.4166,89.4339,88.5882,88.9248,65772.0
2020-03-13 14:05:00,103.06,103.31,101.93,102.22,56166.0,88.9334,89.1491,87.9583,88.2085,56166.0
2020-03-13 14:10:00,102.28,102.6,102.22,102.44,32161.0,88.2603,88.5364,88.2085,88.3984,32161.0
2020-03-13 14:15:00,102.5,102.97,102.19,102.21,39542.0,88.4501,88.8557,88.1826,88.1999,39542.0
2020-03-13 14:20:00,102.22,102.39,101.88,102.19,31410.0,88.2085,88.3552,87.9151,88.1826,31410.0
2020-03-13 14:25:00,102.19,102.2,101.47,101.78,82554.0,88.1826,88.1913,87.5613,87.8288,82554.0
2020-03-13 14:30:00,101.78,101.95,101.5,101.88,107197.0,87.8288,87.9755,87.5872,87.9151,107197.0
2020-03-13 14:35:00,101.86,101.87,101.13,101.2,73696.0,87.8979,87.9065,87.2679,87.3283,73696.0
2020-03-13 14:40:00,101.19,102.12,100.46,102.04,86780.0,87.3197,88.1222,86.6898,88.0532,86780.0
2020-03-13 14:45:00,102.05,102.19,101.66,101.69,44468.0,88.0618,88.1826,87.7253,87.7512,44468.0
2020-03-13 14:50:00,101.73,102.12,101.67,101.9,52663.0,87.7857,88.1222,87.7339,87.9324,52663.0
2020-03-13 14:55:00,101.88,102.49,101.88,102.28,55398.0,87.9151,88.4415,87.9151,88.2603,55398.0
2020-03-13 15:00:00,102.3,103.22,102.14,103.01,103855.0,88.2776,89.0715,88.1395,88.8902,103855.0
2020-03-13 15:05:00,103.04,103.7,102.82,103.01,80542.0,88.9161,89.4857,88.7263,88.8902,80542.0
2020-03-13 15:10:00,103.07,103.34,102.44,102.9,222552.0,88.942,89.175,88.3984,88.7953,222552.0
2020-03-13 15:15:00,102.87,103.56,102.81,103.01,118969.0,88.7694,89.3648,88.7177,88.8902,118969.0
2020-03-13 15:20:00,103.03,103.34,102.67,102.88,69651.0,88.9075,89.175,88.5968,88.7781,69651.0
2020-03-13 15:25:00,102.94,103.26,102.86,102.97,114026.0,88.8298,89.106,88.7608,88.8557,114026.0
2020-03-13 15:30:00,102.97,103.43,101.34,102.24,167948.0,88.8557,89.2527,87.4491,88.2258,167948.0
2020-03-13 15:35:00,102.28,103.41,102.0,103.24,177490.0,88.2603,89.2354,88.0187,89.0887,177490.0
2020-03-13 15:40:00,103.19,104.54,102.95,103.94,141419.0,89.0456,90.2105,88.8385,89.6928,141419.0
2020-03-13 15:45:00,103.99,104.42,103.79,104.38,296685.0,89.7359,90.107,89.5633,90.0724,296685.0
2020-03-13 15:50:00,104.46,105.66,104.42,105.52,366427.0,90.1415,91.177,90.107,91.0562,366427.0
2020-03-13 15:55:00,105.49,107.47,104.36,106.23,1061396.0,91.0303,92.7389,90.0552,91.6689,1061396.0
2020-03-16 09:30:00,95.88,96.0,95.63,96.0,132961.0,82.7376,82.8411,82.5218,82.8411,132961.0
2020-03-16 09:35:00,96.0,96.0,96.0,96.0,0.0,82.8411,82.8411,82.8411,82.8411,0.0
2020-03-16 09:40:00,96.0,96.0,96.0,96.0,0.0,82.8411,82.8411,82.8411,82.8411,0.0
2020-03-16 09:45:00,94.0,95.62,94.0,95.37,143474.0,81.1153,82.5132,81.1153,82.2975,143474.0
2020-03-16 09:50:00,95.42,98.87,95.26,98.86,183837.0,82.3406,85.3177,82.2025,85.3091,183837.0
2020-03-16 09:55:00,98.99,99.97,98.74,99.6,135936.0,85.4213,86.2669,85.2055,85.9477,135936.0
2020-03-16 10:00:00,99.58,99.6,97.95,97.98,164886.0,85.9304,85.9477,84.5238,84.5497,164886.0
2020-03-16 10:05:00,98.14,100.62,98.14,100.43,90766.0,84.6878,86.8278,84.6878,86.6639,90766.0
2020-03-16 10:10:00,100.52,100.52,99.98,100.26,74550.0,86.7415,86.7415,86.2756,86.5172,74550.0
2020-03-16 10:15:00,100.25,100.71,99.71,99.85,219482.0,86.5086,86.9055,86.0426,86.1634,219482.0
2020-03-16 10:20:00,99.84,100.55,99.77,100.3,99036.0,86.1548,86.7674,86.0944,86.5517,99036.0
2020-03-16 10:25:00,100.29,100.93,100.15,100.28,114006.0,86.5431,87.0953,86.4223,86.5344,114006.0
2020-03-16 10:30:00,100.32,102.35,100.27,102.32,97434.0,86.569,88.3207,86.5258,88.2948,97434.0
2020-03-16 10:35:00,102.48,103.26,102.39,103.26,94742.0,88.4329,89.106,88.3552,89.106,94742.0
2020-03-16 10:40:00,103.31,103.31,102.07,102.73,173135.0,89.1491,89.1491,88.0791,88.6486,173135.0
2020-03-16 10:45:00,102.84,103.34,102.34,102.39,134820.0,88.7435,89.175,88.3121,88.3552,134820.0
2020-03-16 10:50:00,102.4,103.14,101.84,103.08,94298.0,88.3639,89.0024,87.8806,88.9506,94298.0
2020-03-16 10:55:00,103.12,103.66,102.74,102.79,100657.0,88.9852,89.4511,88.6572,88.7004,100657.0
2020-03-16 11:00:00,102.77,103.29,102.29,102.47,72477.0,88.6831,89.1319,88.2689,88.4243,72477.0
2020-03-16 11:05:00,102.47,103.57,102.37,103.4,71052.0,88.4243,89.3735,88.338,89.2268,71052.0
2020-03-16 11:10:00,103.46,103.76,102.63,102.64,72267.0,89.2786,89.5374,88.5623,88.571,72267.0
2020-03-16 11:15:00,102.61,103.47,102.57,103.25,70207.0,88.5451,89.2872,88.5105,89.0973,70207.0
2020-03-16 11:20:00,103.28,103.59,102.75,103.5,127959.0,89.1232,89.3907,88.6659,89.3131,127959.0
2020-03-16 11:25:00,103.48,103.54,102.6,103.11,135899.0,89.2958,89.3476,88.5364,88.9765,135899.0
2020-03-16 11:30:00,103.21,103.53,102.27,102.37,101293.0,89.0628,89.339,88.2517,88.338,101293.0
2020-03-16 11:35:00,102.41,103.35,102.31,103.25,41556.0,88.3725,89.1836,88.2862,89.0973,41556.0
2020-03-16 11:40:00,103.21,103.35,102.63,102.87,41453.0,89.0628,89.1836,88.5623,88.7694,41453.0
2020-03-16 11:45:00,102.93,103.2,102.72,103.18,32846.0,88.8212,89.0542,88.64,89.0369,32846.0
2020-03-16 11:50:00,103.2,103.46,103.08,103.19,60271.0,89.0542,89.2786,88.9506,89.0456,60271.0
2020-03-16 11:55:00,103.22,103.83,102.77,103.78,41324.0,89.0715,89.5978,88.6831,89.5547,41324.0
2020-03-16 12:00:00,103.72,104.19,103.29,104.19,78293.0,89.5029,89.9085,89.1319,89.9085,78293.0
2020-03-16 12:05:00,104.19,104.5,103.87,103.92,55526.0,89.9085,90.176,89.6324,89.6755,55526.0
2020-03-16 12:10:00,103.91,104.19,103.42,103.69,85097.0,89.6669,89.9085,89.244,89.477,85097.0
2020-03-16 12:15:00,103.64,103.89,103.5,103.51,59410.0,89.4339,89.6496,89.3131,89.3217,59410.0
2020-03-16 12:20:00,103.51,103.57,103.13,103.31,87889.0,89.3217,89.3735,88.9938,89.1491,87889.0
2020-03-16 12:25:00,103.29,103.55,102.55,102.63,50107.0,89.1319,89.3562,88.4933,88.5623,50107.0
2020-03-16 12:30:00,102.7,103.05,102.68,102.96,46474.0,88.6227,88.9248,88.6055,88.8471,46474.0
2020-03-16 12:35:00,102.97,103.69,102.95,103.62,48610.0,88.8557,89.477,88.8385,89.4166,48610.0
2020-03-16 12:40:00,103.63,103.96,103.42,103.87,32513.0,89.4253,89.71,89.244,89.6324,32513.0
2020-03-16 12:45:00,103.86,103.96,103.22,103.22,37051.0,89.6237,89.71,89.0715,89.0715,37051.0
2020-03-16 12:50:00,103.22,103.22,102.61,102.86,40998.0,89.0715,89.0715,88.5451,88.7608,40998.0
2020-03-16 12:55:00,102.89,102.96,102.51,102.75,24883.0,88.7867,88.8471,88.4588,88.6659,24883.0
2020-03-16 13:00:00,102.76,103.19,102.63,103.07,35882.0,88.6745,89.0456,88.5623,88.942,35882.0
2020-03-16 13:05:00,103.08,103.08,102.66,102.71,30919.0,88.9506,88.9506,88.5882,88.6314,30919.0
2020-03-16 13:10:00,102.73,103.52,102.6,103.06,60121.0,88.6486,89.3303,88.5364,88.9334,60121.0
2020-03-16 13:15:00,103.02,103.1,102.67,102.79,45526.0,88.8989,88.9679,88.5968,88.7004,45526.0
2020-03-16 13:20:00,102.8,102.8,102.38,102.69,24237.0,88.709,88.709,88.3466,88.6141,24237.0
2020-03-16 13:25:00,102.56,103.09,102.47,103.0,43062.0,88.5019,88.9593,88.4243,88.8816,43062.0
2020-03-16 13:30:00,103.0,103.07,102.65,103.01,43067.0,88.8816,88.942,88.5796,88.8902,43067.0
2020-03-16 13:35:00,103.05,103.2,102.72,102.98,49723.0,88.9248,89.0542,88.64,88.8644,49723.0
2020-03-16 13:40:00,102.99,102.99,102.67,102.81,31390.0,88.873,88.873,88.5968,88.7177,31390.0
2020-03-16 13:45:00,102.81,103.02,102.48,102.67,85712.0,88.7177,88.8989,88.4329,88.5968,85712.0
2020-03-16 13:50:00,102.69,103.08,102.68,102.75,34606.0,88.6141,88.9506,88.6055,88.6659,34606.0
2020-03-16 13:55:00,102.76,103.28,102.74,103.01,59962.0,88.6745,89.1232,88.6572,88.8902,59962.0
2020-03-16 14:00:00,103.01,103.01,102.23,102.39,37701.0,88.8902,88.8902,88.2172,88.3552,37701.0
2020-03-16 14:05:00,102.35,102.77,101.99,102.01,54952.0,88.3207,88.6831,88.0101,88.0273,54952.0
2020-03-16 14:10:00,101.98,102.2,101.93,102.09,39051.0,88.0014,88.1913,87.9583,88.0963,39051.0
2020-03-16 14:15:00,102.15,102.29,101.34,101.37,39641.0,88.1481,88.2689,87.4491,87.475,39641.0
2020-03-16 14:20:00,101.39,101.48,101.15,101.16,35132.0,87.4923,87.57,87.2852,87.2938,35132.0
2020-03-16 14:25:00,101.15,101.91,101.06,101.89,43490.0,87.2852,87.941,87.2075,87.9238,43490.0
2020-03-16 14:30:00,101.93,103.26,101.76,103.23,185124.0,87.9583,89.106,87.8116,89.0801,185124.0
2020-03-16 14:35:00,103.25,103.7,102.77,102.96,105261.0,89.0973,89.4857,88.6831,88.8471,105261.0
2020-03-16 14:40:00,102.93,103.12,102.52,103.06,65226.0,88.8212,88.9852,88.4674,88.9334,65226.0
2020-03-16 14:45:00,103.05,103.15,102.68,102.71,80348.0,88.9248,89.011,88.6055,88.6314,80348.0
2020-03-16 14:50:00,102.7,103.34,102.4,102.77,101195.0,88.6227,89.175,88.3639,88.6831,101195.0
2020-03-16 14:55:00,102.78,103.4,102.23,102.37,144269.0,88.6918,89.2268,88.2172,88.338,144269.0
2020-03-16 15:00:00,102.38,102.89,101.79,101.82,85812.0,88.3466,88.7867,87.8375,87.8634,85812.0
2020-03-16 15:05:00,101.83,102.11,101.14,101.27,61480.0,87.872,88.1136,87.2766,87.3887,61480.0
2020-03-16 15:10:00,101.29,101.41,100.7,100.8,80311.0,87.406,87.5096,86.8969,86.9832,80311.0
2020-03-16 15:15:00,100.8,101.44,100.71,101.1,97791.0,86.9832,87.5354,86.9055,87.242,97791.0
2020-03-16 15:20:00,101.08,101.18,100.12,100.72,105427.0,87.2248,87.3111,86.3964,86.9141,105427.0
2020-03-16 15:25:00,100.73,100.91,99.42,99.46,233417.0,86.9228,87.0781,85.7923,85.8268,233417.0
2020-03-16 15:30:00,99.48,99.49,98.57,98.66,264049.0,85.8441,85.8527,85.0588,85.1365,264049.0
2020-03-16 15:35:00,98.63,98.74,98.16,98.3,276535.0,85.1106,85.2055,84.705,84.8258,276535.0
2020-03-16 15:40:00,98.3,100.11,98.05,100.08,316099.0,84.8258,86.3877,84.6101,86.3619,316099.0
2020-03-16 15:45:00,100.15,100.21,98.07,98.78,274062.0,86.4223,86.474,84.6274,85.2401,274062.0
2020-03-16 15:50:00,98.71,98.75,97.52,97.59,380641.0,85.1796,85.2142,84.1528,84.2132,380641.0
2020-03-16 15:55:00,97.59,97.6,93.09,93.49,1093358.0,84.2132,84.2218,80.33,80.6752,1093358.0
2020-03-17 09:30:00,96.03,98.83,96.03,97.8,236786.0,82.867,85.2832,82.867,84.3944,236786.0
2020-03-17 09:35:00,97.91,98.17,96.72,96.81,146361.0,84.4893,84.7137,83.4624,83.5401,146361.0
2020-03-17 09:40:00,96.81,96.84,95.74,95.77,88868.0,83.5401,83.566,82.6167,82.6426,88868.0
2020-03-17 09:45:00,95.79,97.53,95.79,96.8,121603.0,82.6599,84.1614,82.6599,83.5315,121603.0
2020-03-17 09:50:00,96.72,96.81,95.52,95.52,81920.0,83.4624,83.5401,82.4269,82.4269,81920.0
2020-03-17 09:55:00,95.52,96.02,95.11,95.61,73951.0,82.4269,82.8584,82.0731,82.5046,73951.0
2020-03-17 10:00:00,95.6,96.0,95.38,95.64,94228.0,82.4959,82.8411,82.3061,82.5305,94228.0
2020-03-17 10:05:00,95.83,97.17,95.83,96.97,98942.0,82.6944,83.8507,82.6944,83.6782,98942.0
2020-03-17 10:10:00,97.03,97.65,96.94,97.06,93854.0,83.7299,84.2649,83.6523,83.7558,93854.0
2020-03-17 10:15:00,97.11,97.92,96.77,97.58,289021.0,83.799,84.4979,83.5056,84.2045,289021.0
2020-03-17 10:20:00,97.61,97.97,97.2,97.44,219291.0,84.2304,84.5411,83.8766,84.0837,219291.0
2020-03-17 10:25:00,97.43,97.79,97.04,97.05,66117.0,84.0751,84.3858,83.7386,83.7472,66117.0
2020-03-17 10:30:00,97.05,97.31,96.6,96.91,162059.0,83.7472,83.9715,83.3589,83.6264,162059.0
2020-03-17 10:35:00,96.89,97.21,96.63,96.7,192144.0,83.6091,83.8853,83.3848,83.4452,192144.0
2020-03-17 10:40:00,96.75,97.34,96.54,97.34,77676.0,83.4883,83.9974,83.3071,83.9974,77676.0
2020-03-17 10:45:00,97.32,97.89,96.77,97.72,87829.0,83.9802,84.472,83.5056,84.3253,87829.0
2020-03-17 10:50:00,97.78,97.81,96.79,96.96,104389.0,84.3771,84.403,83.5228,83.6695,104389.0
2020-03-17 10:55:00,96.93,97.36,96.76,97.13,107249.0,83.6436,84.0147,83.4969,83.8162,107249.0
2020-03-17 11:00:00,97.12,97.17,96.69,97.03,71775.0,83.8076,83.8507,83.4365,83.7299,71775.0
2020-03-17 11:05:00,97.03,98.19,97.02,98.12,157621.0,83.7299,84.7309,83.7213,84.6705,157621.0
2020-03-17 11:10:00,98.11,98.7,98.04,98.43,196497.0,84.6619,85.171,84.6015,84.938,196497.0
2020-03-17 11:15:00,98.43,99.09,98.25,99.01,164447.0,84.938,85.5076,84.7827,85.4385,164447.0
2020-03-17 11:20:00,99.05,99.15,98.4,98.68,67230.0,85.473,85.5593,84.9121,85.1538,67230.0
2020-03-17 11:25:00,98.7,99.28,98.63,99.06,84344.0,85.171,85.6715,85.1106,85.4817,84344.0
2020-03-17 11:30:00,99.08,99.95,99.08,99.66,98642.0,85.4989,86.2497,85.4989,85.9994,98642.0
2020-03-17 11:35:00,99.56,99.81,99.42,99.61,214097.0,85.9131,86.1289,85.7923,85.9563,214097.0
2020-03-17 11:40:00,99.65,100.31,99.58,100.0,166774.0,85.9908,86.5603,85.9304,86.2928,166774.0
2020-03-17 11:45:00,100.08,100.34,100.04,100.16,144072.0,86.3619,86.5862,86.3273,86.4309,144072.0
2020-03-17 11:50:00,100.15,100.81,100.08,100.77,103992.0,86.4223,86.9918,86.3619,86.9573,103992.0
2020-03-17 11:55:00,100.77,101.52,100.66,101.12,133295.0,86.9573,87.6045,86.8624,87.2593,133295.0
2020-03-17 12:00:00,101.14,101.3,100.76,100.92,188279.0,87.2766,87.4146,86.9486,87.0867,188279.0
2020-03-17 12:05:00,100.88,101.81,100.87,101.77,149554.0,87.0522,87.8547,87.0436,87.8202,149554.0
2020-03-17 12:10:00,101.74,102.04,101.25,101.88,128670.0,87.7943,88.0532,87.3715,87.9151,128670.0
2020-03-17 12:15:00,101.88,102.1,101.5,101.64,186707.0,87.9151,88.105,87.5872,87.708,186707.0
2020-03-17 12:20:00,101.74,101.85,101.5,101.69,114800.0,87.7943,87.8892,87.5872,87.7512,114800.0
2020-03-17 12:25:00,101.73,101.75,101.47,101.5,67748.0,87.7857,87.8029,87.5613,87.5872,67748.0
2020-03-17 12:30:00,101.51,101.6,101.09,101.3,86326.0,87.5958,87.6735,87.2334,87.4146,86326.0
2020-03-17 12:35:00,101.29,101.32,99.89,100.39,64682.0,87.406,87.4319,86.1979,86.6294,64682.0
2020-03-17 12:40:00,100.42,100.45,99.5,99.64,117393.0,86.6553,86.6811,85.8614,85.9822,117393.0
2020-03-17 12:45:00,99.61,99.9,99.53,99.83,57926.0,85.9563,86.2065,85.8872,86.1461,57926.0
2020-03-17 12:50:00,99.83,99.83,98.96,99.26,59498.0,86.1461,86.1461,85.3954,85.6543,59498.0
2020-03-17 12:55:00,99.28,99.91,99.28,99.91,68987.0,85.6715,86.2152,85.6715,86.2152,68987.0
2020-03-17 13:00:00,99.98,100.41,99.58,99.71,77476.0,86.2756,86.6466,85.9304,86.0426,77476.0
2020-03-17 13:05:00,99.69,99.95,99.23,99.32,71115.0,86.0253,86.2497,85.6284,85.706,71115.0
2020-03-17 13:10:00,99.32,99.34,98.88,98.92,59885.0,85.706,85.7233,85.3263,85.3609,59885.0
2020-03-17 13:15:00,98.91,99.5,98.75,99.37,69364.0,85.3522,85.8614,85.2142,85.7492,69364.0
2020-03-17 13:20:00,99.37,99.67,98.99,99.42,111454.0,85.7492,86.0081,85.4213,85.7923,111454.0
2020-03-17 13:25:00,99.55,99.64,99.44,99.44,140503.0,85.9045,85.9822,85.8096,85.8096,140503.0
2020-03-17 13:30:00,99.45,99.88,99.14,99.72,197523.0,85.8182,86.1893,85.5507,86.0512,197523.0
2020-03-17 13:35:00,99.71,100.53,99.62,100.51,51321.0,86.0426,86.7502,85.9649,86.7329,51321.0
2020-03-17 13:40:00,100.53,101.66,100.49,101.66,55013.0,86.7502,87.7253,86.7157,87.7253,55013.0
2020-03-17 13:45:00,101.65,102.51,101.45,102.35,100500.0,87.7167,88.4588,87.5441,88.3207,100500.0
2020-03-17 13:50:00,102.27,102.85,102.22,102.47,107193.0,88.2517,88.7522,88.2085,88.4243,107193.0
2020-03-17 13:55:00,102.43,102.84,102.24,102.64,74034.0,88.3897,88.7435,88.2258,88.571,74034.0
2020-03-17 14:00:00,102.66,102.94,102.15,102.68,70238.0,88.5882,88.8298,88.1481,88.6055,70238.0
2020-03-17 14:05:00,102.69,103.41,102.58,103.37,111409.0,88.6141,89.2354,88.5192,89.2009,111409.0
2020-03-17 14:10:00,103.38,103.58,103.23,103.37,70970.0,89.2095,89.3821,89.0801,89.2009,70970.0
2020-03-17 14:15:00,103.4,105.31,103.29,105.28,146277.0,89.2268,90.875,89.1319,90.8491,146277.0
2020-03-17 14:20:00,105.32,105.71,104.68,104.84,182578.0,90.8836,91.2201,90.3313,90.4694,182578.0
2020-03-17 14:25:00,104.81,105.46,104.69,105.27,76253.0,90.4435,91.0044,90.34,90.8405,76253.0
2020-03-17 14:30:00,105.33,105.72,104.91,105.18,183443.0,90.8922,91.2288,90.5298,90.7628,183443.0
2020-03-17 14:35:00,105.2,105.55,104.82,105.14,88198.0,90.7801,91.0821,90.4521,90.7283,88198.0
2020-03-17 14:40:00,105.11,105.11,104.02,104.02,75572.0,90.7024,90.7024,89.7618,89.7618,75572.0
2020-03-17 14:45:00,104.03,104.08,103.11,103.2,69208.0,89.7704,89.8136,88.9765,89.0542,69208.0
2020-03-17 14:50:00,103.24,103.53,102.93,103.22,60904.0,89.0887,89.339,88.8212,89.0715,60904.0
2020-03-17 14:55:00,103.28,103.47,102.95,103.18,135897.0,89.1232,89.2872,88.8385,89.0369,135897.0
2020-03-17 15:00:00,103.2,103.21,101.91,102.26,94796.0,89.0542,89.0628,87.941,88.243,94796.0
2020-03-17 15:05:00,102.27,103.72,102.06,103.59,118359.0,88.2517,89.5029,88.0705,89.3907,118359.0
2020-03-17 15:10:00,103.59,104.04,103.48,104.02,153429.0,89.3907,89.7791,89.2958,89.7618,153429.0
2020-03-17 15:15:00,103.99,104.14,103.49,104.04,104288.0,89.7359,89.8653,89.3044,89.7791,104288.0
2020-03-17 15:20:00,104.05,104.11,102.86,103.24,121336.0,89.7877,89.8395,88.7608,89.0887,121336.0
2020-03-17 15:25:00,103.26,103.37,102.83,103.04,119937.0,89.106,89.2009,88.7349,88.9161,119937.0
2020-03-17 15:30:00,103.05,103.41,102.85,103.18,148195.0,88.9248,89.2354,88.7522,89.0369,148195.0
2020-03-17 15:35:00,103.18,103.58,102.94,103.0,193157.0,89.0369,89.3821,88.8298,88.8816,193157.0
2020-03-17 15:40:00,103.0,104.74,102.89,104.36,184165.0,88.8816,90.3831,88.7867,90.0552,184165.0
2020-03-17 15:45:00,104.36,104.43,103.19,103.23,202881.0,90.0552,90.1156,89.0456,89.0801,202881.0
2020-03-17 15:50:00,103.2,105.1,102.83,105.1,560400.0,89.0542,90.6938,88.7349,90.6938,560400.0
2020-03-17 15:55:00,105.1,107.64,104.47,106.15,978342.0,90.6938,92.8856,90.1501,91.5998,978342.0
2020-03-18 09:30:00,100.16,102.5,98.94,101.15,334421.0,86.4309,88.4501,85.3781,87.2852,334421.0
2020-03-18 09:35:00,101.47,101.74,99.63,99.81,178840.0,87.5613,87.7943,85.9735,86.1289,178840.0
2020-03-18 09:40:00,99.84,101.6,99.76,100.98,230356.0,86.1548,87.6735,86.0857,87.1385,230356.0
2020-03-18 09:45:00,100.91,101.37,99.9,100.4,157771.0,87.0781,87.475,86.2065,86.638,157771.0
2020-03-18 09:50:00,100.4,103.1,100.04,103.06,132860.0,86.638,88.9679,86.3273,88.9334,132860.0
2020-03-18 09:55:00,103.11,103.65,102.73,103.18,117151.0,88.9765,89.4425,88.6486,89.0369,117151.0
2020-03-18 10:00:00,103.15,104.53,102.82,104.23,157290.0,89.011,90.2019,88.7263,89.943,157290.0
2020-03-18 10:05:00,104.23,104.7,102.58,102.64,132435.0,89.943,90.3486,88.5192,88.571,132435.0
2020-03-18 10:10:00,102.64,103.23,102.01,102.35,90157.0,88.571,89.0801,88.0273,88.3207,90157.0
2020-03-18 10:15:00,102.45,103.33,102.32,102.32,173814.0,88.407,89.1664,88.2948,88.2948,173814.0
2020-03-18 10:20:00,102.33,102.72,101.63,101.63,102064.0,88.3034,88.64,87.6994,87.6994,102064.0
2020-03-18 10:25:00,101.59,102.64,101.4,102.56,73527.0,87.6649,88.571,87.5009,88.5019,73527.0
2020-03-18 10:30:00,102.6,102.78,102.1,102.54,169073.0,88.5364,88.6918,88.105,88.4847,169073.0
2020-03-18 10:35:00,102.6,102.86,102.23,102.86,107874.0,88.5364,88.7608,88.2172,88.7608,107874.0
2020-03-18 10:40:00,102.78,103.37,102.46,103.27,144015.0,88.6918,89.2009,88.4156,89.1146,144015.0
2020-03-18 10:45:00,103.29,103.3,101.18,101.4,84190.0,89.1319,89.1405,87.3111,87.5009,84190.0
2020-03-18 10:50:00,101.37,101.47,100.36,100.46,108185.0,87.475,87.5613,86.6035,86.6898,108185.0
2020-03-18 10:55:00,100.56,100.83,100.0,100.41,98625.0,86.7761,87.0091,86.2928,86.6466,98625.0
2020-03-18 11:00:00,100.35,100.72,100.27,100.6,119379.0,86.5948,86.9141,86.5258,86.8106,119379.0
2020-03-18 11:05:00,100.56,100.56,99.65,99.82,102898.0,86.7761,86.7761,85.9908,86.1375,102898.0
2020-03-18 11:10:00,99.82,100.15,99.67,99.89,130954.0,86.1375,86.4223,86.0081,86.1979,130954.0
2020-03-18 11:15:00,99.87,100.47,99.6,99.93,230912.0,86.1806,86.6984,85.9477,86.2324,230912.0
2020-03-18 11:20:00,99.98,101.18,99.98,101.0,121249.0,86.2756,87.3111,86.2756,87.1558,121249.0
2020-03-18 11:25:00,101.08,101.36,99.99,100.4,63224.0,87.2248,87.4664,86.2842,86.638,63224.0
2020-03-18 11:30:00,100.39,101.07,100.26,100.94,50299.0,86.6294,87.2162,86.5172,87.104,50299.0
2020-03-18 11:35:00,100.88,101.73,100.88,100.89,51458.0,87.0522,87.7857,87.0522,87.0608,51458.0
2020-03-18 11:40:00,100.89,101.27,100.45,100.85,63035.0,87.0608,87.3887,86.6811,87.0263,63035.0
2020-03-18 11:45:00,100.82,102.12,100.62,101.79,59994.0,87.0004,88.1222,86.8278,87.8375,59994.0
2020-03-18 11:50:00,101.85,102.95,101.84,102.72,51119.0,87.8892,88.8385,87.8806,88.64,51119.0
2020-03-18 11:55:00,102.83,103.15,102.48,102.95,87381.0,88.7349,89.011,88.4329,88.8385,87381.0
2020-03-18 12:00:00,102.95,103.41,102.48,103.1,137598.0,88.8385,89.2354,88.4329,88.9679,137598.0
2020-03-18 12:05:00,103.05,105.73,103.05,105.43,111889.0,88.9248,91.2374,88.9248,90.9785,111889.0
2020-03-18 12:10:00,105.38,105.82,104.41,104.42,108756.0,90.9354,91.3151,90.0983,90.107,108756.0
2020-03-18 12:15:00,104.37,104.37,102.7,102.98,158348.0,90.0638,90.0638,88.6227,88.8644,158348.0
2020-03-18 12:20:00,103.06,104.4,102.88,104.4,189445.0,88.9334,90.0897,88.7781,90.0897,189445.0
2020-03-18 12:25:00,104.42,104.66,104.02,104.63,86643.0,90.107,90.3141,89.7618,90.2882,86643.0
2020-03-18 12:30:00,104.72,104.83,103.31,103.42,64604.0,90.3658,90.4608,89.1491,89.244,64604.0
2020-03-18 12:35:00,103.5,103.54,102.37,102.69,86456.0,89.3131,89.3476,88.338,88.6141,86456.0
2020-03-18 12:40:00,102.62,102.74,101.66,102.4,113947.0,88.5537,88.6572,87.7253,88.3639,113947.0
2020-03-18 12:45:00,102.41,102.62,101.65,101.92,92857.0,88.3725,88.5537,87.7167,87.9496,92857.0
2020-03-18 12:50:00,101.82,102.41,101.7,101.91,51925.0,87.8634,88.3725,87.7598,87.941,51925.0
2020-03-18 12:55:00,101.87,102.04,101.77,101.84,48410.0,87.9065,88.0532,87.8202,87.8806,48410.0
2020-03-18 13:00:00,101.84,101.84,101.84,101.84,0.0,87.8806,87.8806,87.8806,87.8806,0.0
2020-03-18 13:05:00,101.84,101.84,101.84,101.84,0.0,87.8806,87.8806,87.8806,87.8806,0.0
2020-03-18 13:10:00,100.81,102.36,100.81,101.06,209302.0,86.9918,88.3293,86.9918,87.2075,209302.0
2020-03-18 13:15:00,101.01,101.35,99.55,101.16,174562.0,87.1644,87.4578,85.9045,87.2938,174562.0
2020-03-18 13:20:00,101.19,102.09,100.81,101.09,222822.0,87.3197,88.0963,86.9918,87.2334,222822.0
2020-03-18 13:25:00,101.09,101.31,99.64,99.7,66252.0,87.2334,87.4233,85.9822,86.0339,66252.0
2020-03-18 13:30:00,99.7,99.76,98.04,98.09,102910.0,86.0339,86.0857,84.6015,84.6446,102910.0
2020-03-18 13:35:00,98.05,98.36,96.58,96.63,211540.0,84.6101,84.8776,83.3416,83.3848,211540.0
2020-03-18 13:40:00,96.69,97.5,95.49,96.81,361100.0,83.4365,84.1355,82.401,83.5401,361100.0
2020-03-18 13:45:00,96.72,99.67,96.45,99.66,198224.0,83.4624,86.0081,83.2294,85.9994,198224.0
2020-03-18 13:50:00,99.67,100.35,99.22,100.12,176196.0,86.0081,86.5948,85.6197,86.3964,176196.0
2020-03-18 13:55:00,100.1,100.1,98.95,99.46,72666.0,86.3791,86.3791,85.3867,85.8268,72666.0
2020-03-18 14:00:00,99.5,99.7,98.53,98.53,82793.0,85.8614,86.0339,85.0243,85.0243,82793.0
2020-03-18 14:05:00,98.53,100.07,98.5,99.53,120050.0,85.0243,86.3532,84.9984,85.8872,120050.0
2020-03-18 14:10:00,99.53,99.84,99.33,99.68,104707.0,85.8872,86.1548,85.7147,86.0167,104707.0
2020-03-18 14:15:00,99.66,100.46,99.23,99.23,73799.0,85.9994,86.6898,85.6284,85.6284,73799.0
2020-03-18 14:20:00,99.23,99.69,98.93,99.45,91024.0,85.6284,86.0253,85.3695,85.8182,91024.0
2020-03-18 14:25:00,99.44,99.6,98.83,99.58,82090.0,85.8096,85.9477,85.2832,85.9304,82090.0
2020-03-18 14:30:00,99.58,100.09,99.08,99.68,98737.0,85.9304,86.3705,85.4989,86.0167,98737.0
2020-03-18 14:35:00,99.61,100.36,99.6,100.27,79173.0,85.9563,86.6035,85.9477,86.5258,79173.0
2020-03-18 14:40:00,100.2,100.33,99.15,99.64,91095.0,86.4654,86.5776,85.5593,85.9822,91095.0
2020-03-18 14:45:00,99.67,100.1,99.31,99.49,85438.0,86.0081,86.3791,85.6974,85.8527,85438.0
2020-03-18 14:50:00,99.54,100.2,99.21,100.08,92954.0,85.8959,86.4654,85.6111,86.3619,92954.0
2020-03-18 14:55:00,100.12,100.66,99.63,99.95,147755.0,86.3964,86.8624,85.9735,86.2497,147755.0
2020-03-18 15:00:00,99.92,100.01,98.31,98.31,143492.0,86.2238,86.3015,84.8345,84.8345,143492.0
2020-03-18 15:05:00,98.33,98.59,97.85,97.98,159366.0,84.8517,85.0761,84.4375,84.5497,159366.0
2020-03-18 15:10:00,98.0,100.05,97.99,99.76,147747.0,84.567,86.336,84.5583,86.0857,147747.0
2020-03-18 15:15:00,99.77,99.85,98.08,98.47,123129.0,86.0944,86.1634,84.636,84.9725,123129.0
2020-03-18 15:20:00,98.5,98.53,97.96,97.99,129521.0,84.9984,85.0243,84.5325,84.5583,129521.0
2020-03-18 15:25:00,97.97,98.13,96.67,96.68,149195.0,84.5411,84.6791,83.4193,83.4279,149195.0
2020-03-18 15:30:00,96.67,96.74,95.13,95.69,225492.0,83.4193,83.4797,82.0904,82.5736,225492.0
2020-03-18 15:35:00,95.65,95.67,94.85,95.16,276089.0,82.5391,82.5563,81.8487,82.1163,276089.0
2020-03-18 15:40:00,95.17,95.55,94.98,95.01,324150.0,82.1249,82.4528,81.9609,81.9868,324150.0
2020-03-18 15:45:00,95.0,95.8,94.36,95.19,396983.0,81.9782,82.6685,81.4259,82.1421,396983.0
2020-03-18 15:50:00,95.19,97.26,94.15,97.26,596572.0,82.1421,83.9284,81.2447,83.9284,596572.0
2020-03-18 15:55:00,97.15,103.61,95.06,100.0,1025843.0,83.8335,89.408,82.03,86.2928,1025843.0
2020-03-19 09:30:00,99.39,99.56,97.75,98.11,264030.0,85.7664,85.9131,84.3512,84.6619,264030.0
2020-03-19 09:35:00,98.15,98.56,97.5,98.08,105195.0,84.6964,85.0502,84.1355,84.636,105195.0
2020-03-19 09:40:00,98.06,98.33,97.26,98.09,73996.0,84.6187,84.8517,83.9284,84.6446,73996.0
2020-03-19 09:45:00,97.83,98.25,97.63,98.09,90690.0,84.4203,84.7827,84.2477,84.6446,90690.0
2020-03-19 09:50:00,98.15,98.93,97.74,98.23,116536.0,84.6964,85.3695,84.3426,84.7654,116536.0
2020-03-19 09:55:00,98.2,98.65,97.93,97.99,162361.0,84.7396,85.1279,84.5066,84.5583,162361.0
2020-03-19 10:00:00,97.95,98.04,97.12,97.49,61579.0,84.5238,84.6015,83.8076,84.1269,61579.0
2020-03-19 10:05:00,97.46,98.24,97.46,98.21,104873.0,84.101,84.7741,84.101,84.7482,104873.0
2020-03-19 10:10:00,98.21,99.95,98.1,99.77,127964.0,84.7482,86.2497,84.6533,86.0944,127964.0
2020-03-19 10:15:00,99.91,100.99,99.83,100.05,112739.0,86.2152,87.1471,86.1461,86.336,112739.0
2020-03-19 10:20:00,100.01,100.45,99.63,100.31,118683.0,86.3015,86.6811,85.9735,86.5603,118683.0
2020-03-19 10:25:00,100.37,101.83,100.21,101.66,61194.0,86.6121,87.872,86.474,87.7253,61194.0
2020-03-19 10:30:00,101.58,101.71,100.9,101.64,65918.0,87.6563,87.7684,87.0695,87.708,65918.0
2020-03-19 10:35:00,101.55,101.56,99.9,100.01,95125.0,87.6304,87.639,86.2065,86.3015,95125.0
2020-03-19 10:40:00,100.06,100.37,99.54,100.27,68410.0,86.3446,86.6121,85.8959,86.5258,68410.0
2020-03-19 10:45:00,100.17,100.9,99.86,99.86,44862.0,86.4395,87.0695,86.172,86.172,44862.0
2020-03-19 10:50:00,99.95,100.34,99.67,100.34,31473.0,86.2497,86.5862,86.0081,86.5862,31473.0
2020-03-19 10:55:00,100.27,100.49,99.99,100.01,69856.0,86.5258,86.7157,86.2842,86.3015,69856.0
2020-03-19 11:00:00,100.08,100.45,99.77,99.84,37381.0,86.3619,86.6811,86.0944,86.1548,37381.0
2020-03-19 11:05:00,99.86,100.25,99.53,99.77,51430.0,86.172,86.5086,85.8872,86.0944,51430.0
2020-03-19 11:10:00,99.79,105.0,99.4,104.26,158748.0,86.1116,90.6075,85.7751,89.9689,158748.0
2020-03-19 11:15:00,104.27,104.51,101.61,102.68,69835.0,89.9775,90.1846,87.6821,88.6055,69835.0
2020-03-19 11:20:00,102.59,102.66,102.05,102.18,67606.0,88.5278,88.5882,88.0618,88.174,67606.0
2020-03-19 11:25:00,102.28,103.77,102.25,103.53,60237.0,88.2603,89.5461,88.2344,89.339,60237.0
2020-03-19 11:30:00,103.57,103.64,102.18,102.69,66835.0,89.3735,89.4339,88.174,88.6141,66835.0
2020-03-19 11:35:00,102.75,103.61,102.51,103.23,56915.0,88.6659,89.408,88.4588,89.0801,56915.0
2020-03-19 11:40:00,103.3,103.31,102.16,102.99,86641.0,89.1405,89.1491,88.1567,88.873,86641.0
2020-03-19 11:45:00,102.93,103.63,102.67,103.41,70152.0,88.8212,89.4253,88.5968,89.2354,70152.0
2020-03-19 11:50:00,103.29,103.4,102.69,103.35,45485.0,89.1319,89.2268,88.6141,89.1836,45485.0
2020-03-19 11:55:00,103.28,103.44,101.26,101.69,93107.0,89.1232,89.2613,87.3801,87.7512,93107.0
2020-03-19 12:00:00,101.6,102.33,101.6,101.85,104875.0,87.6735,88.3034,87.6735,87.8892,104875.0
2020-03-19 12:05:00,101.85,102.59,101.83,102.46,81910.0,87.8892,88.5278,87.872,88.4156,81910.0
2020-03-19 12:10:00,102.49,102.63,101.9,102.04,96850.0,88.4415,88.5623,87.9324,88.0532,96850.0
2020-03-19 12:15:00,102.04,102.1,100.8,101.06,71656.0,88.0532,88.105,86.9832,87.2075,71656.0
2020-03-19 12:20:00,101.0,101.67,100.62,100.62,32787.0,87.1558,87.7339,86.8278,86.8278,32787.0
2020-03-19 12:25:00,100.67,101.36,100.56,101.26,45007.0,86.871,87.4664,86.7761,87.3801,45007.0
2020-03-19 12:30:00,101.28,101.28,100.81,101.1,39545.0,87.3974,87.3974,86.9918,87.242,39545.0
2020-03-19 12:35:00,101.07,101.82,100.88,101.62,56032.0,87.2162,87.8634,87.0522,87.6908,56032.0
2020-03-19 12:40:00,101.63,102.74,101.46,102.74,51998.0,87.6994,88.6572,87.5527,88.6572,51998.0
2020-03-19 12:45:00,102.74,103.49,102.31,102.99,60735.0,88.6572,89.3044,88.2862,88.873,60735.0
2020-03-19 12:50:00,102.99,103.13,101.89,102.78,90446.0,88.873,88.9938,87.9238,88.6918,90446.0
2020-03-19 12:55:00,102.78,102.97,101.57,101.62,51109.0,88.6918,88.8557,87.6476,87.6908,51109.0
2020-03-19 13:00:00,101.71,101.74,101.01,101.12,51823.0,87.7684,87.7943,87.1644,87.2593,51823.0
2020-03-19 13:05:00,101.01,101.53,100.88,101.17,45176.0,87.1644,87.6131,87.0522,87.3025,45176.0
2020-03-19 13:10:00,101.14,101.98,101.1,101.44,26894.0,87.2766,88.0014,87.242,87.5354,26894.0
2020-03-19 13:15:00,101.46,101.7,101.1,101.67,42178.0,87.5527,87.7598,87.242,87.7339,42178.0
2020-03-19 13:20:00,101.73,102.23,101.52,102.2,30147.0,87.7857,88.2172,87.6045,88.1913,30147.0
2020-03-19 13:25:00,102.16,102.16,101.29,101.45,39500.0,88.1567,88.1567,87.406,87.5441,39500.0
2020-03-19 13:30:00,101.47,101.95,101.38,101.95,33278.0,87.5613,87.9755,87.4837,87.9755,33278.0
2020-03-19 13:35:00,101.9,102.17,101.79,101.97,42451.0,87.9324,88.1654,87.8375,87.9928,42451.0
2020-03-19 13:40:00,102.02,102.52,101.74,102.38,41896.0,88.0359,88.4674,87.7943,88.3466,41896.0
2020-03-19 13:45:00,102.4,102.85,102.39,102.59,38878.0,88.3639,88.7522,88.3552,88.5278,38878.0
2020-03-19 13:50:00,102.6,103.56,102.53,103.53,52118.0,88.5364,89.3648,88.476,89.339,52118.0
2020-03-19 13:55:00,103.47,103.81,102.67,102.67,57657.0,89.2872,89.5806,88.5968,88.5968,57657.0
2020-03-19 14:00:00,102.73,102.91,102.18,102.67,39222.0,88.6486,88.8039,88.174,88.5968,39222.0
2020-03-19 14:05:00,102.59,102.92,101.95,102.33,46432.0,88.5278,88.8126,87.9755,88.3034,46432.0
2020-03-19 14:10:00,102.35,102.99,102.35,102.85,41844.0,88.3207,88.873,88.3207,88.7522,41844.0
2020-03-19 14:15:00,102.79,103.48,102.46,103.48,61112.0,88.7004,89.2958,88.4156,89.2958,61112.0
2020-03-19 14:20:00,103.42,103.6,102.77,103.25,35967.0,89.244,89.3994,88.6831,89.0973,35967.0
2020-03-19 14:25:00,103.25,103.49,102.43,102.53,50197.0,89.0973,89.3044,88.3897,88.476,50197.0
2020-03-19 14:30:00,102.58,103.44,102.56,103.33,33115.0,88.5192,89.2613,88.5019,89.1664,33115.0
2020-03-19 14:35:00,103.36,103.86,103.21,103.86,37008.0,89.1923,89.6237,89.0628,89.6237,37008.0
2020-03-19 14:40:00,103.9,104.7,103.88,104.47,50122.0,89.6582,90.3486,89.641,90.1501,50122.0
2020-03-19 14:45:00,104.41,104.47,103.88,104.2,56216.0,90.0983,90.1501,89.641,89.9171,56216.0
2020-03-19 14:50:00,104.25,104.25,102.96,103.02,48059.0,89.9603,89.9603,88.8471,88.8989,48059.0
2020-03-19 14:55:00,103.07,103.48,102.63,102.94,114406.0,88.942,89.2958,88.5623,88.8298,114406.0
2020-03-19 15:00:00,102.9,102.9,101.95,102.64,46448.0,88.7953,88.7953,87.9755,88.571,46448.0
2020-03-19 15:05:00,102.62,102.89,102.12,102.17,54193.0,88.5537,88.7867,88.1222,88.1654,54193.0
2020-03-19 15:10:00,102.13,103.37,101.9,102.68,85982.0,88.1309,89.2009,87.9324,88.6055,85982.0
2020-03-19 15:15:00,102.76,103.19,102.51,102.61,73234.0,88.6745,89.0456,88.4588,88.5451,73234.0
2020-03-19 15:20:00,102.58,103.23,102.5,103.03,93369.0,88.5192,89.0801,88.4501,88.9075,93369.0
2020-03-19 15:25:00,103.13,104.03,103.09,103.13,78434.0,88.9938,89.7704,88.9593,88.9938,78434.0
2020-03-19 15:30:00,103.17,103.52,102.25,102.9,94619.0,89.0283,89.3303,88.2344,88.7953,94619.0
2020-03-19 15:35:00,102.9,103.47,102.88,103.46,100234.0,88.7953,89.2872,88.7781,89.2786,100234.0
2020-03-19 15:40:00,103.46,104.31,103.17,104.3,128478.0,89.2786,90.012,89.0283,90.0034,128478.0
2020-03-19 15:45:00,104.32,104.68,103.13,103.13,171852.0,90.0207,90.3313,88.9938,88.9938,171852.0
2020-03-19 15:50:00,103.17,103.19,101.8,102.59,267356.0,89.0283,89.0456,87.8461,88.5278,267356.0
2020-03-19 15:55:00,102.64,102.78,100.77,101.56,500157.0,88.571,88.6918,86.9573,87.639,500157.0
2020-03-20 09:30:00,104.5,104.7,102.51,104.11,1117280.0,90.176,90.3486,88.4588,89.8395,1117280.0
2020-03-20 09:35:00,104.14,104.42,103.1,103.36,79839.0,89.8653,90.107,88.9679,89.1923,79839.0
2020-03-20 09:40:00,103.41,103.41,101.76,101.88,71565.0,89.2354,89.2354,87.8116,87.9151,71565.0
2020-03-20 09:45:00,101.78,103.12,101.63,102.36,66156.0,87.8288,88.9852,87.6994,88.3293,66156.0
2020-03-20 09:50:00,102.26,102.72,102.09,102.52,63251.0,88.243,88.64,88.0963,88.4674,63251.0
2020-03-20 09:55:00,102.44,102.83,101.96,102.4,53055.0,88.3984,88.7349,87.9842,88.3639,53055.0
2020-03-20 10:00:00,102.33,103.84,102.24,103.71,71947.0,88.3034,89.6065,88.2258,89.4943,71947.0
2020-03-20 10:05:00,103.71,103.95,103.17,103.64,55197.0,89.4943,89.7014,89.0283,89.4339,55197.0
2020-03-20 10:10:00,103.63,103.99,103.63,103.78,54298.0,89.4253,89.7359,89.4253,89.5547,54298.0
2020-03-20 10:15:00,103.76,104.78,103.76,104.64,39121.0,89.5374,90.4176,89.5374,90.2968,39121.0
2020-03-20 10:20:00,104.66,104.96,104.4,104.86,89397.0,90.3141,90.5729,90.0897,90.4867,89397.0
2020-03-20 10:25:00,104.82,105.5,104.82,104.89,58044.0,90.4521,91.0389,90.4521,90.5125,58044.0
2020-03-20 10:30:00,104.94,105.0,104.56,104.78,42086.0,90.5557,90.6075,90.2278,90.4176,42086.0
2020-03-20 10:35:00,104.83,104.83,104.11,104.2,37627.0,90.4608,90.4608,89.8395,89.9171,37627.0
2020-03-20 10:40:00,104.23,104.4,103.17,103.33,41836.0,89.943,90.0897,89.0283,89.1664,41836.0
2020-03-20 10:45:00,103.33,103.78,103.07,103.77,59079.0,89.1664,89.5547,88.942,89.5461,59079.0
2020-03-20 10:50:00,103.67,104.66,103.64,104.66,46665.0,89.4598,90.3141,89.4339,90.3141,46665.0
2020-03-20 10:55:00,104.66,104.82,104.44,104.59,58571.0,90.3141,90.4521,90.1242,90.2537,58571.0
2020-03-20 11:00:00,104.64,104.78,104.43,104.47,48501.0,90.2968,90.4176,90.1156,90.1501,48501.0
2020-03-20 11:05:00,104.52,104.73,103.95,104.67,45054.0,90.1933,90.3745,89.7014,90.3227,45054.0
2020-03-20 11:10:00,104.66,105.07,104.3,104.34,56978.0,90.3141,90.6679,90.0034,90.0379,56978.0
2020-03-20 11:15:00,104.29,104.49,103.82,104.08,65649.0,89.9948,90.1674,89.5892,89.8136,65649.0
2020-03-20 11:20:00,104.15,104.15,103.39,103.4,96021.0,89.874,89.874,89.2182,89.2268,96021.0
2020-03-20 11:25:00,103.4,103.69,102.9,102.9,57979.0,89.2268,89.477,88.7953,88.7953,57979.0
2020-03-20 11:30:00,102.9,103.14,102.48,102.73,58338.0,88.7953,89.0024,88.4329,88.6486,58338.0
2020-03-20 11:35:00,102.7,103.36,102.47,103.11,55583.0,88.6227,89.1923,88.4243,88.9765,55583.0
2020-03-20 11:40:00,103.17,103.39,102.9,102.95,46518.0,89.0283,89.2182,88.7953,88.8385,46518.0
2020-03-20 11:45:00,102.84,102.91,102.11,102.34,45026.0,88.7435,88.8039,88.1136,88.3121,45026.0
2020-03-20 11:50:00,102.34,102.55,101.93,102.1,57186.0,88.3121,88.4933,87.9583,88.105,57186.0
2020-03-20 11:55:00,102.07,102.44,101.87,102.14,58740.0,88.0791,88.3984,87.9065,88.1395,58740.0
2020-03-20 12:00:00,102.23,102.43,101.93,102.05,43931.0,88.2172,88.3897,87.9583,88.0618,43931.0
2020-03-20 12:05:00,102.04,102.19,101.15,101.15,73128.0,88.0532,88.1826,87.2852,87.2852,73128.0
2020-03-20 12:10:00,101.13,101.72,101.13,101.29,45333.0,87.2679,87.7771,87.2679,87.406,45333.0
2020-03-20 12:15:00,101.35,101.56,100.87,101.05,55032.0,87.4578,87.639,87.0436,87.1989,55032.0
2020-03-20 12:20:00,100.99,101.08,99.98,100.62,66996.0,87.1471,87.2248,86.2756,86.8278,66996.0
2020-03-20 12:25:00,100.48,100.54,100.0,100.28,46666.0,86.707,86.7588,86.2928,86.5344,46666.0
2020-03-20 12:30:00,100.32,101.17,100.18,101.17,55636.0,86.569,87.3025,86.4482,87.3025,55636.0
2020-03-20 12:35:00,101.23,101.23,100.41,100.74,42160.0,87.3542,87.3542,86.6466,86.9314,42160.0
2020-03-20 12:40:00,100.74,101.04,100.2,100.85,37814.0,86.9314,87.1903,86.4654,87.0263,37814.0
2020-03-20 12:45:00,100.84,101.53,100.74,101.05,53405.0,87.0177,87.6131,86.9314,87.1989,53405.0
2020-03-20 12:50:00,101.11,101.72,101.11,101.62,58766.0,87.2507,87.7771,87.2507,87.6908,58766.0
2020-03-20 12:55:00,101.56,101.78,101.02,101.11,46433.0,87.639,87.8288,87.173,87.2507,46433.0
2020-03-20 13:00:00,101.06,101.99,100.96,101.6,34057.0,87.2075,88.0101,87.1212,87.6735,34057.0
2020-03-20 13:05:00,101.51,101.62,101.1,101.42,25114.0,87.5958,87.6908,87.242,87.5182,25114.0
2020-03-20 13:10:00,101.46,101.77,100.89,100.92,26961.0,87.5527,87.8202,87.0608,87.0867,26961.0
2020-03-20 13:15:00,100.95,101.84,100.89,101.59,41398.0,87.1126,87.8806,87.0608,87.6649,41398.0
2020-03-20 13:20:00,101.6,101.76,101.36,101.37,26820.0,87.6735,87.8116,87.4664,87.475,26820.0
2020-03-20 13:25:00,101.37,101.41,101.0,101.2,29553.0,87.475,87.5096,87.1558,87.3283,29553.0
2020-03-20 13:30:00,101.2,101.86,101.2,101.46,28537.0,87.3283,87.8979,87.3283,87.5527,28537.0
2020-03-20 13:35:00,101.49,101.58,100.76,101.3,32139.0,87.5786,87.6563,86.9486,87.4146,32139.0
2020-03-20 13:40:00,101.24,101.24,100.71,100.75,48953.0,87.3629,87.3629,86.9055,86.94,48953.0
2020-03-20 13:45:00,100.8,101.25,100.78,100.79,51024.0,86.9832,87.3715,86.9659,86.9745,51024.0
2020-03-20 13:50:00,100.74,101.18,100.72,100.89,27705.0,86.9314,87.3111,86.9141,87.0608,27705.0
2020-03-20 13:55:00,100.88,101.54,100.78,101.53,44384.0,87.0522,87.6217,86.9659,87.6131,44384.0
2020-03-20 14:00:00,101.58,101.84,101.41,101.58,34169.0,87.6563,87.8806,87.5096,87.6563,34169.0
2020-03-20 14:05:00,101.63,102.19,101.6,101.6,33852.0,87.6994,88.1826,87.6735,87.6735,33852.0
2020-03-20 14:10:00,101.61,101.66,100.78,100.78,41841.0,87.6821,87.7253,86.9659,86.9659,41841.0
2020-03-20 14:15:00,100.72,100.99,100.45,100.94,47399.0,86.9141,87.1471,86.6811,87.104,47399.0
2020-03-20 14:20:00,100.91,101.27,100.33,100.41,52900.0,87.0781,87.3887,86.5776,86.6466,52900.0
2020-03-20 14:25:00,100.45,100.52,99.66,100.0,92232.0,86.6811,86.7415,85.9994,86.2928,92232.0
2020-03-20 14:30:00,99.98,100.47,99.81,99.93,72661.0,86.2756,86.6984,86.1289,86.2324,72661.0
2020-03-20 14:35:00,99.97,100.24,99.73,100.09,104783.0,86.2669,86.4999,86.0598,86.3705,104783.0
2020-03-20 14:40:00,100.05,100.38,99.75,100.38,68309.0,86.336,86.6207,86.0771,86.6207,68309.0
2020-03-20 14:45:00,100.4,100.78,100.16,100.78,33646.0,86.638,86.9659,86.4309,86.9659,33646.0
2020-03-20 14:50:00,100.79,100.88,99.25,99.33,36145.0,86.9745,87.0522,85.6456,85.7147,36145.0
2020-03-20 14:55:00,99.33,99.47,98.96,99.26,175325.0,85.7147,85.8355,85.3954,85.6543,175325.0
2020-03-20 15:00:00,99.28,99.89,99.09,99.39,95308.0,85.6715,86.1979,85.5076,85.7664,95308.0
2020-03-20 15:05:00,99.4,100.24,99.37,100.04,179348.0,85.7751,86.4999,85.7492,86.3273,179348.0
2020-03-20 15:10:00,100.05,100.32,99.93,100.06,198822.0,86.336,86.569,86.2324,86.3446,198822.0
2020-03-20 15:15:00,100.01,100.12,99.09,99.17,82595.0,86.3015,86.3964,85.5076,85.5766,82595.0
2020-03-20 15:20:00,99.18,99.5,98.98,99.41,69126.0,85.5852,85.8614,85.4126,85.7837,69126.0
2020-03-20 15:25:00,99.45,100.76,99.45,100.5,106730.0,85.8182,86.9486,85.8182,86.7243,106730.0
2020-03-20 15:30:00,100.5,101.0,100.1,100.25,108236.0,86.7243,87.1558,86.3791,86.5086,108236.0
2020-03-20 15:35:00,100.27,100.32,99.6,99.91,103469.0,86.5258,86.569,85.9477,86.2152,103469.0
2020-03-20 15:40:00,99.92,100.72,99.85,100.33,89331.0,86.2238,86.9141,86.1634,86.5776,89331.0
2020-03-20 15:45:00,100.29,100.33,99.48,99.5,87232.0,86.5431,86.5776,85.8441,85.8614,87232.0
2020-03-20 15:50:00,99.28,99.34,97.88,98.72,235352.0,85.6715,85.7233,84.4634,85.1883,235352.0
2020-03-20 15:55:00,98.81,98.82,97.1,97.58,651196.0,85.2659,85.2746,83.7903,84.2045,651196.0
2020-03-23 09:30:00,97.35,98.36,97.03,97.68,359132.0,84.0061,84.8776,83.7299,84.2908,359132.0
2020-03-23 09:35:00,97.61,98.03,96.06,96.67,130712.0,84.2304,84.5929,82.8929,83.4193,130712.0
2020-03-23 09:40:00,96.67,97.0,95.1,96.0,124353.0,83.4193,83.704,82.0645,82.8411,124353.0
2020-03-23 09:45:00,95.96,95.96,95.01,95.2,118707.0,82.8066,82.8066,81.9868,82.1508,118707.0
2020-03-23 09:50:00,95.23,97.61,94.92,97.41,78933.0,82.1767,84.2304,81.9091,84.0578,78933.0
2020-03-23 09:55:00,97.47,99.0,97.47,98.86,71028.0,84.1096,85.4299,84.1096,85.3091,71028.0
2020-03-23 10:00:00,98.94,99.36,97.54,98.27,82226.0,85.3781,85.7405,84.17,84.8,82226.0
2020-03-23 10:05:00,98.58,99.38,98.35,99.13,75591.0,85.0675,85.7578,84.869,85.5421,75591.0
2020-03-23 10:10:00,99.07,99.69,98.95,99.36,78782.0,85.4903,86.0253,85.3867,85.7405,78782.0
2020-03-23 10:15:00,99.39,99.55,98.1,98.1,87090.0,85.7664,85.9045,84.6533,84.6533,87090.0
2020-03-23 10:20:00,98.14,98.81,97.83,98.71,109452.0,84.6878,85.2659,84.4203,85.1796,109452.0
2020-03-23 10:25:00,98.69,98.92,98.24,98.53,60600.0,85.1624,85.3609,84.7741,85.0243,60600.0
2020-03-23 10:30:00,98.48,98.48,97.53,97.79,91542.0,84.9812,84.9812,84.1614,84.3858,91542.0
2020-03-23 10:35:00,97.83,97.94,96.68,97.37,60927.0,84.4203,84.5152,83.4279,84.0233,60927.0
2020-03-23 10:40:00,97.42,98.33,97.1,98.33,56788.0,84.0665,84.8517,83.7903,84.8517,56788.0
2020-03-23 10:45:00,98.23,98.27,97.42,97.57,85068.0,84.7654,84.8,84.0665,84.1959,85068.0
2020-03-23 10:50:00,97.6,98.1,97.41,97.74,42098.0,84.2218,84.6533,84.0578,84.3426,42098.0
2020-03-23 10:55:00,97.69,97.69,96.89,97.29,95454.0,84.2995,84.2995,83.6091,83.9543,95454.0
2020-03-23 11:00:00,97.27,97.75,96.89,97.34,76062.0,83.937,84.3512,83.6091,83.9974,76062.0
2020-03-23 11:05:00,97.47,97.67,96.98,97.42,49362.0,84.1096,84.2822,83.6868,84.0665,49362.0
2020-03-23 11:10:00,97.46,97.68,96.54,96.77,40416.0,84.101,84.2908,83.3071,83.5056,40416.0
2020-03-23 11:15:00,96.85,97.11,96.51,96.75,47761.0,83.5746,83.799,83.2812,83.4883,47761.0
2020-03-23 11:20:00,96.72,96.72,95.81,95.95,46592.0,83.4624,83.4624,82.6772,82.798,46592.0
2020-03-23 11:25:00,95.92,96.19,95.67,95.97,43962.0,82.7721,83.0051,82.5563,82.8152,43962.0
2020-03-23 11:30:00,95.92,96.53,95.77,96.06,46611.0,82.7721,83.2985,82.6426,82.8929,46611.0
2020-03-23 11:35:00,96.07,96.28,95.63,95.88,44485.0,82.9015,83.0827,82.5218,82.7376,44485.0
2020-03-23 11:40:00,95.91,95.92,95.0,95.05,69731.0,82.7634,82.7721,81.9782,82.0213,69731.0
2020-03-23 11:45:00,95.09,95.46,94.92,95.28,73766.0,82.0558,82.3751,81.9091,82.2198,73766.0
2020-03-23 11:50:00,95.24,95.85,95.14,95.61,59895.0,82.1853,82.7117,82.099,82.5046,59895.0
2020-03-23 11:55:00,95.61,95.63,95.11,95.37,58147.0,82.5046,82.5218,82.0731,82.2975,58147.0
2020-03-23 12:00:00,95.42,96.16,95.38,95.87,42388.0,82.3406,82.9792,82.3061,82.7289,42388.0
2020-03-23 12:05:00,95.83,95.89,95.21,95.24,75480.0,82.6944,82.7462,82.1594,82.1853,75480.0
2020-03-23 12:10:00,95.26,95.52,95.0,95.34,56837.0,82.2025,82.4269,81.9782,82.2716,56837.0
2020-03-23 12:15:00,95.34,97.22,95.3,96.84,85468.0,82.2716,83.8939,82.2371,83.566,85468.0
2020-03-23 12:20:00,96.9,98.14,96.78,97.96,74081.0,83.6177,84.6878,83.5142,84.5325,74081.0
2020-03-23 12:25:00,97.96,98.11,97.44,97.62,71614.0,84.5325,84.6619,84.0837,84.2391,71614.0
2020-03-23 12:30:00,97.64,97.67,96.87,97.46,77360.0,84.2563,84.2822,83.5919,84.101,77360.0
2020-03-23 12:35:00,97.42,98.15,97.28,98.1,71764.0,84.0665,84.6964,83.9457,84.6533,71764.0
2020-03-23 12:40:00,98.11,99.42,98.09,99.22,68424.0,84.6619,85.7923,84.6446,85.6197,68424.0
2020-03-23 12:45:00,99.17,100.09,98.99,100.0,94509.0,85.5766,86.3705,85.4213,86.2928,94509.0
2020-03-23 12:50:00,100.0,100.08,99.41,99.68,61394.0,86.2928,86.3619,85.7837,86.0167,61394.0
2020-03-23 12:55:00,99.66,100.31,99.56,99.84,100108.0,85.9994,86.5603,85.9131,86.1548,100108.0
2020-03-23 13:00:00,99.81,100.38,99.63,99.86,87025.0,86.1289,86.6207,85.9735,86.172,87025.0
2020-03-23 13:05:00,99.8,100.56,99.78,100.22,28891.0,86.1202,86.7761,86.103,86.4827,28891.0
2020-03-23 13:10:00,100.33,101.96,100.06,101.82,33488.0,86.5776,87.9842,86.3446,87.8634,33488.0
2020-03-23 13:15:00,101.83,101.83,100.02,100.39,13895.0,87.872,87.872,86.3101,86.6294,13895.0
2020-03-23 13:20:00,100.28,100.54,99.28,99.51,35129.0,86.5344,86.7588,85.6715,85.87,35129.0
2020-03-23 13:25:00,99.49,99.69,99.16,99.27,34412.0,85.8527,86.0253,85.568,85.6629,34412.0
2020-03-23 13:30:00,99.23,99.74,98.91,99.74,40044.0,85.6284,86.0685,85.3522,86.0685,40044.0
2020-03-23 13:35:00,99.76,99.76,98.53,98.82,48489.0,86.0857,86.0857,85.0243,85.2746,48489.0
2020-03-23 13:40:00,98.81,99.22,98.56,98.79,40926.0,85.2659,85.6197,85.0502,85.2487,40926.0
2020-03-23 13:45:00,98.83,100.62,98.83,100.62,35234.0,85.2832,86.8278,85.2832,86.8278,35234.0
2020-03-23 13:50:00,100.43,100.43,99.05,99.31,41854.0,86.6639,86.6639,85.473,85.6974,41854.0
2020-03-23 13:55:00,99.19,99.19,97.8,98.2,66459.0,85.5939,85.5939,84.3944,84.7396,66459.0
2020-03-23 14:00:00,98.25,98.48,97.41,98.29,61711.0,84.7827,84.9812,84.0578,84.8172,61711.0
2020-03-23 14:05:00,98.31,99.14,98.0,98.06,40885.0,84.8345,85.5507,84.567,84.6187,40885.0
2020-03-23 14:10:00,98.05,98.72,97.89,98.52,70962.0,84.6101,85.1883,84.472,85.0157,70962.0
2020-03-23 14:15:00,98.53,99.12,98.21,98.28,66968.0,85.0243,85.5334,84.7482,84.8086,66968.0
2020-03-23 14:20:00,98.27,98.43,97.51,98.24,74795.0,84.8,84.938,84.1441,84.7741,74795.0
2020-03-23 14:25:00,98.2,99.32,97.86,98.89,90233.0,84.7396,85.706,84.4462,85.335,90233.0
2020-03-23 14:30:00,98.98,99.08,98.31,98.68,63066.0,85.4126,85.4989,84.8345,85.1538,63066.0
2020-03-23 14:35:00,98.61,99.14,98.34,98.72,56620.0,85.0934,85.5507,84.8604,85.1883,56620.0
2020-03-23 14:40:00,98.79,99.54,98.75,99.44,50497.0,85.2487,85.8959,85.2142,85.8096,50497.0
2020-03-23 14:45:00,99.58,99.89,98.94,99.72,73042.0,85.9304,86.1979,85.3781,86.0512,73042.0
2020-03-23 14:50:00,99.64,99.69,98.76,98.82,64766.0,85.9822,86.0253,85.2228,85.2746,64766.0
2020-03-23 14:55:00,98.86,99.08,98.51,98.62,65170.0,85.3091,85.4989,85.0071,85.102,65170.0
2020-03-23 15:00:00,98.61,99.04,98.13,98.85,61035.0,85.0934,85.4644,84.6791,85.3005,61035.0
2020-03-23 15:05:00,98.9,98.9,98.14,98.14,70455.0,85.3436,85.3436,84.6878,84.6878,70455.0
2020-03-23 15:10:00,98.18,98.22,97.62,97.84,73953.0,84.7223,84.7568,84.2391,84.4289,73953.0
2020-03-23 15:15:00,97.83,97.93,97.4,97.61,73593.0,84.4203,84.5066,84.0492,84.2304,73593.0
2020-03-23 15:20:00,97.61,97.61,96.87,97.1,108682.0,84.2304,84.2304,83.5919,83.7903,108682.0
2020-03-23 15:25:00,97.07,97.49,96.87,96.99,86669.0,83.7644,84.1269,83.5919,83.6954,86669.0
2020-03-23 15:30:00,97.02,97.22,96.41,96.55,125018.0,83.7213,83.8939,83.1949,83.3157,125018.0
2020-03-23 15:35:00,96.54,97.23,96.0,97.03,120391.0,83.3071,83.9025,82.8411,83.7299,120391.0
2020-03-23 15:40:00,97.07,97.54,96.75,97.15,98352.0,83.7644,84.17,83.4883,83.8335,98352.0
2020-03-23 15:45:00,97.17,97.54,96.5,96.62,130148.0,83.8507,84.17,83.2726,83.3761,130148.0
2020-03-23 15:50:00,96.61,99.3,96.56,99.25,254480.0,83.3675,85.6888,83.3244,85.6456,254480.0
2020-03-23 15:55:00,99.22,99.43,98.24,98.24,394421.0,85.6197,85.801,84.7741,84.7741,394421.0
2020-03-24 09:30:00,101.87,103.45,101.01,102.75,321504.0,87.9065,89.2699,87.1644,88.6659,321504.0
2020-03-24 09:35:00,102.85,103.91,101.65,101.65,102346.0,88.7522,89.6669,87.7167,87.7167,102346.0
2020-03-24 09:40:00,101.73,102.15,101.16,101.65,156071.0,87.7857,88.1481,87.2938,87.7167,156071.0
2020-03-24 09:45:00,101.72,102.33,101.44,101.95,88302.0,87.7771,88.3034,87.5354,87.9755,88302.0
2020-03-24 09:50:00,101.88,102.78,101.77,102.68,56033.0,87.9151,88.6918,87.8202,88.6055,56033.0
2020-03-24 09:55:00,102.73,102.85,101.7,101.79,90836.0,88.6486,88.7522,87.7598,87.8375,90836.0
2020-03-24 10:00:00,101.82,101.82,100.43,100.57,78185.0,87.8634,87.8634,86.6639,86.7847,78185.0
2020-03-24 10:05:00,100.65,101.37,100.61,101.32,78545.0,86.8537,87.475,86.8192,87.4319,78545.0
2020-03-24 10:10:00,101.34,101.99,100.97,101.99,74951.0,87.4491,88.0101,87.1299,88.0101,74951.0
2020-03-24 10:15:00,102.02,102.45,101.9,102.33,50733.0,88.0359,88.407,87.9324,88.3034,50733.0
2020-03-24 10:20:00,102.25,102.41,101.9,102.09,58421.0,88.2344,88.3725,87.9324,88.0963,58421.0
2020-03-24 10:25:00,102.06,102.47,101.9,101.92,68526.0,88.0705,88.4243,87.9324,87.9496,68526.0
2020-03-24 10:30:00,101.96,102.79,101.91,102.62,52805.0,87.9842,88.7004,87.941,88.5537,52805.0
2020-03-24 10:35:00,102.66,103.38,102.53,103.19,39371.0,88.5882,89.2095,88.476,89.0456,39371.0
2020-03-24 10:40:00,103.15,103.8,102.94,103.48,42170.0,89.011,89.572,88.8298,89.2958,42170.0
2020-03-24 10:45:00,103.55,103.64,103.06,103.09,47896.0,89.3562,89.4339,88.9334,88.9593,47896.0
2020-03-24 10:50:00,103.15,103.39,102.99,103.27,35168.0,89.011,89.2182,88.873,89.1146,35168.0
2020-03-24 10:55:00,103.24,103.42,102.78,102.78,45818.0,89.0887,89.244,88.6918,88.6918,45818.0
2020-03-24 11:00:00,102.92,103.06,102.37,102.43,49988.0,88.8126,88.9334,88.338,88.3897,49988.0
2020-03-24 11:05:00,102.43,102.54,101.93,102.35,44250.0,88.3897,88.4847,87.9583,88.3207,44250.0
2020-03-24 11:10:00,102.31,102.68,102.16,102.68,52370.0,88.2862,88.6055,88.1567,88.6055,52370.0
2020-03-24 11:15:00,102.68,103.11,102.63,102.69,45870.0,88.6055,88.9765,88.5623,88.6141,45870.0
2020-03-24 11:20:00,102.7,102.8,102.34,102.34,58201.0,88.6227,88.709,88.3121,88.3121,58201.0
2020-03-24 11:25:00,102.42,102.8,102.41,102.61,38254.0,88.3811,88.709,88.3725,88.5451,38254.0
2020-03-24 11:30:00,102.57,102.69,101.96,102.18,39300.0,88.5105,88.6141,87.9842,88.174,39300.0
2020-03-24 11:35:00,102.19,103.53,102.19,103.46,56908.0,88.1826,89.339,88.1826,89.2786,56908.0
2020-03-24 11:40:00,103.48,103.57,103.05,103.28,48571.0,89.2958,89.3735,88.9248,89.1232,48571.0
2020-03-24 11:45:00,103.37,103.84,103.24,103.33,37378.0,89.2009,89.6065,89.0887,89.1664,37378.0
2020-03-24 11:50:00,103.3,103.83,103.1,103.59,26997.0,89.1405,89.5978,88.9679,89.3907,26997.0
2020-03-24 11:55:00,103.63,103.9,103.55,103.72,25909.0,89.4253,89.6582,89.3562,89.5029,25909.0
2020-03-24 12:00:00,103.66,103.86,103.41,103.47,31275.0,89.4511,89.6237,89.2354,89.2872,31275.0
2020-03-24 12:05:00,103.49,103.86,103.45,103.59,31069.0,89.3044,89.6237,89.2699,89.3907,31069.0
2020-03-24 12:10:00,103.65,103.85,103.35,103.75,53332.0,89.4425,89.6151,89.1836,89.5288,53332.0
2020-03-24 12:15:00,103.77,103.92,103.4,103.58,65874.0,89.5461,89.6755,89.2268,89.3821,65874.0
2020-03-24 12:20:00,103.57,103.68,103.16,103.36,44059.0,89.3735,89.4684,89.0197,89.1923,44059.0
2020-03-24 12:25:00,103.35,103.69,103.14,103.69,33894.0,89.1836,89.477,89.0024,89.477,33894.0
2020-03-24 12:30:00,103.66,103.75,103.29,103.68,37477.0,89.4511,89.5288,89.1319,89.4684,37477.0
2020-03-24 12:35:00,103.71,103.99,103.58,103.86,44021.0,89.4943,89.7359,89.3821,89.6237,44021.0
2020-03-24 12:40:00,103.83,103.91,103.6,103.75,45610.0,89.5978,89.6669,89.3994,89.5288,45610.0
2020-03-24 12:45:00,103.75,103.83,103.26,103.38,50326.0,89.5288,89.5978,89.106,89.2095,50326.0
2020-03-24 12:50:00,103.41,103.72,102.81,102.97,57519.0,89.2354,89.5029,88.7177,88.8557,57519.0
2020-03-24 12:55:00,102.91,103.3,102.51,102.62,83107.0,88.8039,89.1405,88.4588,88.5537,83107.0
2020-03-24 13:00:00,102.68,102.94,101.65,101.69,83580.0,88.6055,88.8298,87.7167,87.7512,83580.0
2020-03-24 13:05:00,101.65,101.86,101.01,101.39,79626.0,87.7167,87.8979,87.1644,87.4923,79626.0
2020-03-24 13:10:00,101.34,102.05,100.87,101.98,87963.0,87.4491,88.0618,87.0436,88.0014,87963.0
2020-03-24 13:15:00,101.96,102.04,101.36,101.55,85914.0,87.9842,88.0532,87.4664,87.6304,85914.0
2020-03-24 13:20:00,101.57,101.57,100.7,101.39,59431.0,87.6476,87.6476,86.8969,87.4923,59431.0
2020-03-24 13:25:00,101.34,101.84,101.25,101.55,53931.0,87.4491,87.8806,87.3715,87.6304,53931.0
2020-03-24 13:30:00,101.55,102.45,101.52,102.28,50658.0,87.6304,88.407,87.6045,88.2603,50658.0
2020-03-24 13:35:00,102.31,102.43,101.98,102.22,39959.0,88.2862,88.3897,88.0014,88.2085,39959.0
2020-03-24 13:40:00,102.27,102.44,101.86,102.34,45044.0,88.2517,88.3984,87.8979,88.3121,45044.0
2020-03-24 13:45:00,102.3,102.48,101.8,101.94,54958.0,88.2776,88.4329,87.8461,87.9669,54958.0
2020-03-24 13:50:00,102.0,102.03,101.06,101.29,59118.0,88.0187,88.0446,87.2075,87.406,59118.0
2020-03-24 13:55:00,101.18,101.18,100.15,100.25,72328.0,87.3111,87.3111,86.4223,86.5086,72328.0
2020-03-24 14:00:00,100.34,100.61,99.85,99.88,117556.0,86.5862,86.8192,86.1634,86.1893,117556.0
2020-03-24 14:05:00,99.85,100.17,99.46,99.61,140503.0,86.1634,86.4395,85.8268,85.9563,140503.0
2020-03-24 14:10:00,99.71,100.11,99.67,100.08,130332.0,86.0426,86.3877,86.0081,86.3619,130332.0
2020-03-24 14:15:00,100.09,100.55,99.98,100.08,61693.0,86.3705,86.7674,86.2756,86.3619,61693.0
2020-03-24 14:20:00,100.16,100.54,99.94,100.45,53195.0,86.4309,86.7588,86.241,86.6811,53195.0
2020-03-24 14:25:00,100.51,100.67,100.03,100.31,35725.0,86.7329,86.871,86.3187,86.5603,35725.0
2020-03-24 14:30:00,100.24,100.48,99.99,100.42,35935.0,86.4999,86.707,86.2842,86.6553,35935.0
2020-03-24 14:35:00,100.43,101.17,100.43,101.15,50718.0,86.6639,87.3025,86.6639,87.2852,50718.0
2020-03-24 14:40:00,101.1,101.2,100.64,100.85,27710.0,87.242,87.3283,86.8451,87.0263,27710.0
2020-03-24 14:45:00,100.82,101.0,100.37,100.5,43566.0,87.0004,87.1558,86.6121,86.7243,43566.0
2020-03-24 14:50:00,100.51,101.28,100.44,101.01,59404.0,86.7329,87.3974,86.6725,87.1644,59404.0
2020-03-24 14:55:00,101.02,101.89,100.88,101.89,38707.0,87.173,87.9238,87.0522,87.9238,38707.0
2020-03-24 15:00:00,101.82,102.24,101.64,102.15,54978.0,87.8634,88.2258,87.708,88.1481,54978.0
2020-03-24 15:05:00,102.15,103.23,102.14,103.19,65832.0,88.1481,89.0801,88.1395,89.0456,65832.0
2020-03-24 15:10:00,103.2,103.38,102.61,103.02,59355.0,89.0542,89.2095,88.5451,88.8989,59355.0
2020-03-24 15:15:00,102.97,103.23,102.65,102.86,46047.0,88.8557,89.0801,88.5796,88.7608,46047.0
2020-03-24 15:20:00,102.86,103.44,102.7,103.23,54490.0,88.7608,89.2613,88.6227,89.0801,54490.0
2020-03-24 15:25:00,103.22,103.65,103.04,103.35,55819.0,89.0715,89.4425,88.9161,89.1836,55819.0
2020-03-24 15:30:00,103.38,103.99,103.3,103.87,63229.0,89.2095,89.7359,89.1405,89.6324,63229.0
2020-03-24 15:35:00,103.88,104.0,103.29,103.78,84831.0,89.641,89.7445,89.1319,89.5547,84831.0
2020-03-24 15:40:00,103.78,104.48,103.77,104.36,77295.0,89.5547,90.1587,89.5461,90.0552,77295.0
2020-03-24 15:45:00,104.39,104.46,103.7,103.73,163882.0,90.0811,90.1415,89.4857,89.5115,163882.0
2020-03-24 15:50:00,103.61,104.85,103.28,104.69,190934.0,89.408,90.478,89.1232,90.34,190934.0
2020-03-24 15:55:00,104.82,105.68,104.44,105.4,545029.0,90.4521,91.1943,90.1242,90.9526,545029.0
2020-03-25 09:30:00,104.33,104.92,102.52,104.3,174806.0,90.0293,90.5384,88.4674,90.0034,174806.0
2020-03-25 09:35:00,104.52,105.83,104.0,104.31,281971.0,90.1933,91.3237,89.7445,90.012,281971.0
2020-03-25 09:40:00,104.4,104.49,102.81,102.94,136692.0,90.0897,90.1674,88.7177,88.8298,136692.0
2020-03-25 09:45:00,102.93,103.01,100.39,100.65,164727.0,88.8212,88.8902,86.6294,86.8537,164727.0
2020-03-25 09:50:00,100.53,102.17,99.92,99.96,192545.0,86.7502,88.1654,86.2238,86.2583,192545.0
2020-03-25 09:55:00,100.15,101.27,99.72,100.77,77350.0,86.4223,87.3887,86.0512,86.9573,77350.0
2020-03-25 10:00:00,100.59,101.15,100.43,100.77,66197.0,86.802,87.2852,86.6639,86.9573,66197.0
2020-03-25 10:05:00,100.84,101.46,100.0,100.26,110856.0,87.0177,87.5527,86.2928,86.5172,110856.0
2020-03-25 10:10:00,100.32,100.32,99.57,100.13,148220.0,86.569,86.569,85.9218,86.405,148220.0
2020-03-25 10:15:00,100.11,100.7,99.69,100.21,88365.0,86.3877,86.8969,86.0253,86.474,88365.0
2020-03-25 10:20:00,100.11,100.53,99.41,99.51,153276.0,86.3877,86.7502,85.7837,85.87,153276.0
2020-03-25 10:25:00,99.51,99.74,98.8,99.14,162533.0,85.87,86.0685,85.2573,85.5507,162533.0
2020-03-25 10:30:00,99.14,100.3,99.13,100.28,75075.0,85.5507,86.5517,85.5421,86.5344,75075.0
2020-03-25 10:35:00,100.37,100.89,100.07,100.36,68516.0,86.6121,87.0608,86.3532,86.6035,68516.0
2020-03-25 10:40:00,100.37,100.72,99.97,100.26,73582.0,86.6121,86.9141,86.2669,86.5172,73582.0
2020-03-25 10:45:00,100.26,100.56,99.82,100.3,59103.0,86.5172,86.7761,86.1375,86.5517,59103.0
2020-03-25 10:50:00,100.23,100.8,100.21,100.34,54659.0,86.4913,86.9832,86.474,86.5862,54659.0
2020-03-25 10:55:00,100.41,100.63,100.16,100.22,43439.0,86.6466,86.8365,86.4309,86.4827,43439.0
2020-03-25 11:00:00,100.27,100.72,99.86,100.23,81159.0,86.5258,86.9141,86.172,86.4913,81159.0
2020-03-25 11:05:00,100.22,100.88,100.1,100.78,152994.0,86.4827,87.0522,86.3791,86.9659,152994.0
2020-03-25 11:10:00,100.78,100.78,100.22,100.43,73845.0,86.9659,86.9659,86.4827,86.6639,73845.0
2020-03-25 11:15:00,100.41,100.74,100.17,100.69,51599.0,86.6466,86.9314,86.4395,86.8882,51599.0
2020-03-25 11:20:00,100.54,100.63,100.1,100.52,64121.0,86.7588,86.8365,86.3791,86.7415,64121.0
2020-03-25 11:25:00,100.54,101.11,100.31,100.41,86575.0,86.7588,87.2507,86.5603,86.6466,86575.0
2020-03-25 11:30:00,100.42,100.77,100.2,100.67,42705.0,86.6553,86.9573,86.4654,86.871,42705.0
2020-03-25 11:35:00,100.64,100.83,100.09,100.09,43355.0,86.8451,87.0091,86.3705,86.3705,43355.0
2020-03-25 11:40:00,100.12,100.28,99.73,99.91,135420.0,86.3964,86.5344,86.0598,86.2152,135420.0
2020-03-25 11:45:00,99.93,100.89,99.78,100.71,74721.0,86.2324,87.0608,86.103,86.9055,74721.0
2020-03-25 11:50:00,100.7,100.76,99.96,100.05,42793.0,86.8969,86.9486,86.2583,86.336,42793.0
2020-03-25 11:55:00,100.1,100.29,99.95,100.04,103688.0,86.3791,86.5431,86.2497,86.3273,103688.0
2020-03-25 12:00:00,100.06,100.86,100.01,100.81,98169.0,86.3446,87.0349,86.3015,86.9918,98169.0
2020-03-25 12:05:00,100.83,101.35,100.56,101.16,84226.0,87.0091,87.4578,86.7761,87.2938,84226.0
2020-03-25 12:10:00,101.18,101.77,100.9,101.31,86350.0,87.3111,87.8202,87.0695,87.4233,86350.0
2020-03-25 12:15:00,101.29,101.41,101.02,101.2,52181.0,87.406,87.5096,87.173,87.3283,52181.0
2020-03-25 12:20:00,101.19,101.87,101.12,101.83,49510.0,87.3197,87.9065,87.2593,87.872,49510.0
2020-03-25 12:25:00,101.84,102.11,101.67,101.82,93458.0,87.8806,88.1136,87.7339,87.8634,93458.0
2020-03-25 12:30:00,101.84,101.91,100.98,101.57,82924.0,87.8806,87.941,87.1385,87.6476,82924.0
2020-03-25 12:35:00,101.66,102.19,101.36,102.14,115945.0,87.7253,88.1826,87.4664,88.1395,115945.0
2020-03-25 12:40:00,102.14,102.22,101.81,102.17,140180.0,88.1395,88.2085,87.8547,88.1654,140180.0
2020-03-25 12:45:00,102.13,102.43,101.84,102.04,161188.0,88.1309,88.3897,87.8806,88.0532,161188.0
2020-03-25 12:50:00,102.07,102.23,101.68,101.86,104314.0,88.0791,88.2172,87.7425,87.8979,104314.0
2020-03-25 12:55:00,101.87,101.92,101.36,101.53,175085.0,87.9065,87.9496,87.4664,87.6131,175085.0
2020-03-25 13:00:00,101.5,102.12,101.37,101.84,39142.0,87.5872,88.1222,87.475,87.8806,39142.0
2020-03-25 13:05:00,101.72,102.82,101.62,102.82,55944.0,87.7771,88.7263,87.6908,88.7263,55944.0
2020-03-25 13:10:00,102.82,102.85,102.13,102.23,46823.0,88.7263,88.7522,88.1309,88.2172,46823.0
2020-03-25 13:15:00,102.28,102.76,102.26,102.61,70509.0,88.2603,88.6745,88.243,88.5451,70509.0
2020-03-25 13:20:00,102.61,102.97,102.46,102.82,53723.0,88.5451,88.8557,88.4156,88.7263,53723.0
2020-03-25 13:25:00,102.79,102.87,102.11,102.44,66590.0,88.7004,88.7694,88.1136,88.3984,66590.0
2020-03-25 13:30:00,102.48,102.59,101.82,102.54,32033.0,88.4329,88.5278,87.8634,88.4847,32033.0
2020-03-25 13:35:00,102.62,102.91,102.27,102.73,41838.0,88.5537,88.8039,88.2517,88.6486,41838.0
2020-03-25 13:40:00,102.76,103.02,102.57,102.7,54000.0,88.6745,88.8989,88.5105,88.6227,54000.0
2020-03-25 13:45:00,102.65,102.83,102.16,102.35,93356.0,88.5796,88.7349,88.1567,88.3207,93356.0
2020-03-25 13:50:00,102.4,102.54,101.57,101.63,91972.0,88.3639,88.4847,87.6476,87.6994,91972.0
2020-03-25 13:55:00,101.59,102.03,101.58,102.0,73297.0,87.6649,88.0446,87.6563,88.0187,73297.0
2020-03-25 14:00:00,102.0,102.38,101.62,101.71,47273.0,88.0187,88.3466,87.6908,87.7684,47273.0
2020-03-25 14:05:00,101.72,101.72,100.91,101.13,51895.0,87.7771,87.7771,87.0781,87.2679,51895.0
2020-03-25 14:10:00,101.15,101.64,101.06,101.41,115089.0,87.2852,87.708,87.2075,87.5096,115089.0
2020-03-25 14:15:00,101.38,101.85,101.36,101.71,35033.0,87.4837,87.8892,87.4664,87.7684,35033.0
2020-03-25 14:20:00,101.7,101.87,101.52,101.83,38903.0,87.7598,87.9065,87.6045,87.872,38903.0
2020-03-25 14:25:00,101.85,102.0,101.11,101.54,76576.0,87.8892,88.0187,87.2507,87.6217,76576.0
2020-03-25 14:30:00,101.5,101.69,100.66,100.69,50178.0,87.5872,87.7512,86.8624,86.8882,50178.0
2020-03-25 14:35:00,100.78,100.93,100.04,100.34,104704.0,86.9659,87.0953,86.3273,86.5862,104704.0
2020-03-25 14:40:00,100.32,100.53,100.0,100.08,130163.0,86.569,86.7502,86.2928,86.3619,130163.0
2020-03-25 14:45:00,100.07,100.51,99.99,100.33,115549.0,86.3532,86.7329,86.2842,86.5776,115549.0
2020-03-25 14:50:00,100.32,100.43,99.84,100.11,129814.0,86.569,86.6639,86.1548,86.3877,129814.0
2020-03-25 14:55:00,100.14,100.82,99.99,100.03,95311.0,86.4136,87.0004,86.2842,86.3187,95311.0
2020-03-25 15:00:00,100.05,100.24,99.95,100.04,156408.0,86.336,86.4999,86.2497,86.3273,156408.0
2020-03-25 15:05:00,100.11,100.21,99.9,100.04,147611.0,86.3877,86.474,86.2065,86.3273,147611.0
2020-03-25 15:10:00,100.05,100.21,99.94,100.01,162550.0,86.336,86.474,86.241,86.3015,162550.0
2020-03-25 15:15:00,100.03,100.63,100.02,100.44,182571.0,86.3187,86.8365,86.3101,86.6725,182571.0
2020-03-25 15:20:00,100.38,101.0,100.14,100.16,85374.0,86.6207,87.1558,86.4136,86.4309,85374.0
2020-03-25 15:25:00,100.15,100.33,99.88,100.06,273866.0,86.4223,86.5776,86.1893,86.3446,273866.0
2020-03-25 15:30:00,100.06,101.29,100.03,101.01,330502.0,86.3446,87.406,86.3187,87.1644,330502.0
2020-03-25 15:35:00,100.94,102.23,100.93,101.99,91680.0,87.104,88.2172,87.0953,88.0101,91680.0
2020-03-25 15:40:00,102.02,102.27,101.1,101.39,104892.0,88.0359,88.2517,87.242,87.4923,104892.0
2020-03-25 15:45:00,101.38,101.57,100.81,101.16,158973.0,87.4837,87.6476,86.9918,87.2938,158973.0
2020-03-25 15:50:00,101.18,101.18,99.16,99.79,269244.0,87.3111,87.3111,85.568,86.1116,269244.0
2020-03-25 15:55:00,99.87,100.36,98.51,99.09,520335.0,86.1806,86.6035,85.0071,85.5076,520335.0
2020-03-26 09:30:00,99.84,101.47,99.01,99.62,200312.0,86.1548,87.5613,85.4385,85.9649,200312.0
2020-03-26 09:35:00,99.78,100.42,99.14,100.35,139471.0,86.103,86.6553,85.5507,86.5948,139471.0
2020-03-26 09:40:00,100.35,102.99,100.21,102.91,118597.0,86.5948,88.873,86.474,88.8039,118597.0
2020-03-26 09:45:00,102.91,102.99,100.12,100.47,87255.0,88.8039,88.873,86.3964,86.6984,87255.0
2020-03-26 09:50:00,100.58,101.63,99.93,101.28,51174.0,86.7933,87.6994,86.2324,87.3974,51174.0
2020-03-26 09:55:00,101.29,101.5,100.88,101.2,60545.0,87.406,87.5872,87.0522,87.3283,60545.0
2020-03-26 10:00:00,101.21,101.88,101.21,101.64,140040.0,87.337,87.9151,87.337,87.708,140040.0
2020-03-26 10:05:00,101.62,102.28,101.37,102.03,150939.0,87.6908,88.2603,87.475,88.0446,150939.0
2020-03-26 10:10:00,101.99,102.66,101.91,102.26,93652.0,88.0101,88.5882,87.941,88.243,93652.0
2020-03-26 10:15:00,102.27,103.32,102.2,103.08,79031.0,88.2517,89.1577,88.1913,88.9506,79031.0
2020-03-26 10:20:00,103.1,103.23,102.57,102.8,80813.0,88.9679,89.0801,88.5105,88.709,80813.0
2020-03-26 10:25:00,102.8,102.96,102.27,102.32,300081.0,88.709,88.8471,88.2517,88.2948,300081.0
2020-03-26 10:30:00,102.33,103.25,102.33,103.04,87031.0,88.3034,89.0973,88.3034,88.9161,87031.0
2020-03-26 10:35:00,103.04,103.06,102.21,102.59,346013.0,88.9161,88.9334,88.1999,88.5278,346013.0
2020-03-26 10:40:00,102.58,103.28,102.19,103.26,67228.0,88.5192,89.1232,88.1826,89.106,67228.0
2020-03-26 10:45:00,103.27,103.49,102.18,102.55,84042.0,89.1146,89.3044,88.174,88.4933,84042.0
2020-03-26 10:50:00,102.56,103.2,102.27,102.62,69673.0,88.5019,89.0542,88.2517,88.5537,69673.0
2020-03-26 10:55:00,102.56,103.0,102.29,102.9,78804.0,88.5019,88.8816,88.2689,88.7953,78804.0
2020-03-26 11:00:00,102.88,103.29,102.53,103.24,86208.0,88.7781,89.1319,88.476,89.0887,86208.0
2020-03-26 11:05:00,103.28,103.85,103.16,103.56,81778.0,89.1232,89.6151,89.0197,89.3648,81778.0
2020-03-26 11:10:00,103.51,104.36,103.37,103.75,98348.0,89.3217,90.0552,89.2009,89.5288,98348.0
2020-03-26 11:15:00,103.78,104.04,103.16,103.61,229765.0,89.5547,89.7791,89.0197,89.408,229765.0
2020-03-26 11:20:00,103.63,103.94,103.45,103.56,148188.0,89.4253,89.6928,89.2699,89.3648,148188.0
2020-03-26 11:25:00,103.66,103.82,103.5,103.75,76013.0,89.4511,89.5892,89.3131,89.5288,76013.0
2020-03-26 11:30:00,103.68,104.27,103.4,104.08,64147.0,89.4684,89.9775,89.2268,89.8136,64147.0
2020-03-26 11:35:00,104.07,104.16,103.68,103.89,54592.0,89.8049,89.8826,89.4684,89.6496,54592.0
2020-03-26 11:40:00,103.92,104.16,103.74,103.9,67081.0,89.6755,89.8826,89.5202,89.6582,67081.0
2020-03-26 11:45:00,103.9,103.96,103.44,103.6,39845.0,89.6582,89.71,89.2613,89.3994,39845.0
2020-03-26 11:50:00,103.66,103.98,103.5,103.98,35253.0,89.4511,89.7273,89.3131,89.7273,35253.0
2020-03-26 11:55:00,103.99,103.99,103.37,103.71,44686.0,89.7359,89.7359,89.2009,89.4943,44686.0
2020-03-26 12:00:00,103.78,103.95,103.11,103.36,90088.0,89.5547,89.7014,88.9765,89.1923,90088.0
2020-03-26 12:05:00,103.31,103.31,102.37,102.71,74008.0,89.1491,89.1491,88.338,88.6314,74008.0
2020-03-26 12:10:00,102.74,102.8,102.35,102.63,78655.0,88.6572,88.709,88.3207,88.5623,78655.0
2020-03-26 12:15:00,102.69,102.84,102.3,102.57,44025.0,88.6141,88.7435,88.2776,88.5105,44025.0
2020-03-26 12:20:00,102.61,103.1,102.6,102.85,39288.0,88.5451,88.9679,88.5364,88.7522,39288.0
2020-03-26 12:25:00,102.91,103.53,102.78,103.4,27501.0,88.8039,89.339,88.6918,89.2268,27501.0
2020-03-26 12:30:00,103.49,104.1,103.49,104.1,28725.0,89.3044,89.8308,89.3044,89.8308,28725.0
2020-03-26 12:35:00,104.02,104.11,103.68,103.95,25648.0,89.7618,89.8395,89.4684,89.7014,25648.0
2020-03-26 12:40:00,103.92,104.18,103.72,104.17,46288.0,89.6755,89.8999,89.5029,89.8912,46288.0
2020-03-26 12:45:00,104.15,104.3,103.79,104.29,37319.0,89.874,90.0034,89.5633,89.9948,37319.0
2020-03-26 12:50:00,104.29,104.66,104.23,104.6,26604.0,89.9948,90.3141,89.943,90.2623,26604.0
2020-03-26 12:55:00,104.56,105.0,104.45,104.97,32813.0,90.2278,90.6075,90.1329,90.5816,32813.0
2020-03-26 13:00:00,104.99,105.31,104.9,105.02,37960.0,90.5988,90.875,90.5212,90.6247,37960.0
2020-03-26 13:05:00,105.05,105.31,104.28,104.33,31997.0,90.6506,90.875,89.9862,90.0293,31997.0
2020-03-26 13:10:00,104.38,104.42,103.97,104.12,28378.0,90.0724,90.107,89.7186,89.8481,28378.0
2020-03-26 13:15:00,104.08,104.34,103.82,103.97,38075.0,89.8136,90.0379,89.5892,89.7186,38075.0
2020-03-26 13:20:00,103.91,103.95,103.32,103.39,50592.0,89.6669,89.7014,89.1577,89.2182,50592.0
2020-03-26 13:25:00,103.38,103.61,103.35,103.45,39539.0,89.2095,89.408,89.1836,89.2699,39539.0
2020-03-26 13:30:00,103.42,103.46,102.94,103.26,35564.0,89.244,89.2786,88.8298,89.106,35564.0
2020-03-26 13:35:00,103.34,103.51,103.17,103.28,39114.0,89.175,89.3217,89.0283,89.1232,39114.0
2020-03-26 13:40:00,103.29,103.37,103.18,103.28,39608.0,89.1319,89.2009,89.0369,89.1232,39608.0
2020-03-26 13:45:00,103.3,103.41,102.83,103.35,56166.0,89.1405,89.2354,88.7349,89.1836,56166.0
2020-03-26 13:50:00,103.39,103.5,103.27,103.36,41459.0,89.2182,89.3131,89.1146,89.1923,41459.0
2020-03-26 13:55:00,103.39,103.41,103.13,103.34,41752.0,89.2182,89.2354,88.9938,89.175,41752.0
2020-03-26 14:00:00,103.45,104.34,103.44,104.34,35649.0,89.2699,90.0379,89.2613,90.0379,35649.0
2020-03-26 14:05:00,104.27,104.3,103.63,103.74,33296.0,89.9775,90.0034,89.4253,89.5202,33296.0
2020-03-26 14:10:00,103.77,104.01,103.35,103.67,49677.0,89.5461,89.7532,89.1836,89.4598,49677.0
2020-03-26 14:15:00,103.67,104.15,103.56,104.06,29374.0,89.4598,89.874,89.3648,89.7963,29374.0
2020-03-26 14:20:00,103.99,104.35,103.84,104.22,30322.0,89.7359,90.0466,89.6065,89.9344,30322.0
2020-03-26 14:25:00,104.27,104.64,104.2,104.48,30703.0,89.9775,90.2968,89.9171,90.1587,30703.0
2020-03-26 14:30:00,104.5,105.07,104.46,104.95,48266.0,90.176,90.6679,90.1415,90.5643,48266.0
2020-03-26 14:35:00,104.91,104.98,104.62,104.82,54251.0,90.5298,90.5902,90.2796,90.4521,54251.0
2020-03-26 14:40:00,104.89,104.97,104.49,104.49,30493.0,90.5125,90.5816,90.1674,90.1674,30493.0
2020-03-26 14:45:00,104.53,104.89,104.49,104.62,29891.0,90.2019,90.5125,90.1674,90.2796,29891.0
2020-03-26 14:50:00,104.64,105.01,104.63,104.78,39803.0,90.2968,90.6161,90.2882,90.4176,39803.0
2020-03-26 14:55:00,104.75,105.02,104.55,104.63,45331.0,90.3917,90.6247,90.2191,90.2882,45331.0
2020-03-26 15:00:00,104.63,104.99,104.45,104.96,67894.0,90.2882,90.5988,90.1329,90.5729,67894.0
2020-03-26 15:05:00,105.0,105.23,104.67,105.11,90407.0,90.6075,90.8059,90.3227,90.7024,90407.0
2020-03-26 15:10:00,105.2,105.38,105.02,105.18,140830.0,90.7801,90.9354,90.6247,90.7628,140830.0
2020-03-26 15:15:00,105.17,105.22,104.94,105.03,84271.0,90.7542,90.7973,90.5557,90.6334,84271.0
2020-03-26 15:20:00,105.0,105.15,104.93,104.94,109178.0,90.6075,90.7369,90.5471,90.5557,109178.0
2020-03-26 15:25:00,104.92,105.56,104.92,105.56,69475.0,90.5384,91.0907,90.5384,91.0907,69475.0
2020-03-26 15:30:00,105.58,106.39,105.54,106.01,135131.0,91.108,91.8069,91.0734,91.479,135131.0
2020-03-26 15:35:00,106.01,106.09,105.33,105.89,189602.0,91.479,91.5481,90.8922,91.3755,189602.0
2020-03-26 15:40:00,105.89,106.09,105.27,105.42,156834.0,91.3755,91.5481,90.8405,90.9699,156834.0
2020-03-26 15:45:00,105.37,105.37,104.53,104.85,153885.0,90.9267,90.9267,90.2019,90.478,153885.0
2020-03-26 15:50:00,104.82,107.73,104.82,107.64,441803.0,90.4521,92.9633,90.4521,92.8856,441803.0
2020-03-26 15:55:00,107.61,108.84,107.48,107.87,952546.0,92.8597,93.9211,92.7475,93.0841,952546.0
2020-03-27 09:30:00,104.52,105.0,101.55,101.62,355598.0,90.1933,90.6075,87.6304,87.6908,355598.0
2020-03-27 09:35:00,101.51,103.27,101.06,102.46,186330.0,87.5958,89.1146,87.2075,88.4156,186330.0
2020-03-27 09:40:00,102.4,103.19,101.56,101.56,110705.0,88.3639,89.0456,87.639,87.639,110705.0
2020-03-27 09:45:00,101.66,101.86,101.0,101.41,115830.0,87.7253,87.8979,87.1558,87.5096,115830.0
2020-03-27 09:50:00,101.28,102.14,101.26,101.46,127297.0,87.3974,88.1395,87.3801,87.5527,127297.0
2020-03-27 09:55:00,101.57,102.93,101.53,102.81,29021.0,87.6476,88.8212,87.6131,88.7177,29021.0
2020-03-27 10:00:00,102.81,103.11,102.28,102.72,33339.0,88.7177,88.9765,88.2603,88.64,33339.0
2020-03-27 10:05:00,102.72,102.85,102.31,102.52,56495.0,88.64,88.7522,88.2862,88.4674,56495.0
2020-03-27 10:10:00,102.56,102.89,101.99,101.99,79494.0,88.5019,88.7867,88.0101,88.0101,79494.0
2020-03-27 10:15:00,101.97,102.18,101.17,101.33,141456.0,87.9928,88.174,87.3025,87.4405,141456.0
2020-03-27 10:20:00,101.33,101.56,101.01,101.46,70458.0,87.4405,87.639,87.1644,87.5527,70458.0
2020-03-27 10:25:00,101.56,102.11,101.38,101.72,35979.0,87.639,88.1136,87.4837,87.7771,35979.0
2020-03-27 10:30:00,101.69,101.73,101.14,101.26,55210.0,87.7512,87.7857,87.2766,87.3801,55210.0
2020-03-27 10:35:00,101.23,101.68,101.08,101.55,56053.0,87.3542,87.7425,87.2248,87.6304,56053.0
2020-03-27 10:40:00,101.54,102.14,101.45,101.92,29642.0,87.6217,88.1395,87.5441,87.9496,29642.0
2020-03-27 10:45:00,101.9,102.06,101.7,102.06,22154.0,87.9324,88.0705,87.7598,88.0705,22154.0
2020-03-27 10:50:00,101.95,102.58,101.87,102.53,26064.0,87.9755,88.5192,87.9065,88.476,26064.0
2020-03-27 10:55:00,102.56,102.85,102.42,102.62,35875.0,88.5019,88.7522,88.3811,88.5537,35875.0
2020-03-27 11:00:00,102.56,102.75,102.36,102.43,68719.0,88.5019,88.6659,88.3293,88.3897,68719.0
2020-03-27 11:05:00,102.38,103.23,102.32,103.22,41760.0,88.3466,89.0801,88.2948,89.0715,41760.0
2020-03-27 11:10:00,103.16,103.2,102.78,102.85,22125.0,89.0197,89.0542,88.6918,88.7522,22125.0
2020-03-27 11:15:00,102.85,103.31,102.85,103.18,74530.0,88.7522,89.1491,88.7522,89.0369,74530.0
2020-03-27 11:20:00,103.19,103.21,102.74,102.92,47540.0,89.0456,89.0628,88.6572,88.8126,47540.0
2020-03-27 11:25:00,102.87,103.12,102.51,102.84,30222.0,88.7694,88.9852,88.4588,88.7435,30222.0
2020-03-27 11:30:00,102.76,102.96,102.4,102.84,60497.0,88.6745,88.8471,88.3639,88.7435,60497.0
2020-03-27 11:35:00,102.83,103.0,102.5,102.5,34440.0,88.7349,88.8816,88.4501,88.4501,34440.0
2020-03-27 11:40:00,102.54,102.68,102.11,102.24,35231.0,88.4847,88.6055,88.1136,88.2258,35231.0
2020-03-27 11:45:00,102.2,102.28,101.63,101.67,52007.0,88.1913,88.2603,87.6994,87.7339,52007.0
2020-03-27 11:50:00,101.69,101.86,101.52,101.7,46441.0,87.7512,87.8979,87.6045,87.7598,46441.0
2020-03-27 11:55:00,101.63,101.73,101.45,101.71,85313.0,87.6994,87.7857,87.5441,87.7684,85313.0
2020-03-27 12:00:00,101.69,101.79,101.46,101.56,47648.0,87.7512,87.8375,87.5527,87.639,47648.0
2020-03-27 12:05:00,101.48,101.76,101.06,101.12,53933.0,87.57,87.8116,87.2075,87.2593,53933.0
2020-03-27 12:10:00,101.1,101.26,100.52,100.67,109144.0,87.242,87.3801,86.7415,86.871,109144.0
2020-03-27 12:15:00,100.67,100.69,100.42,100.59,59303.0,86.871,86.8882,86.6553,86.802,59303.0
2020-03-27 12:20:00,100.57,100.64,100.41,100.49,53854.0,86.7847,86.8451,86.6466,86.7157,53854.0
2020-03-27 12:25:00,100.47,100.68,100.45,100.48,58722.0,86.6984,86.8796,86.6811,86.707,58722.0
2020-03-27 12:30:00,100.42,100.82,100.21,100.73,54563.0,86.6553,87.0004,86.474,86.9228,54563.0
2020-03-27 12:35:00,100.73,101.46,100.65,101.29,41907.0,86.9228,87.5527,86.8537,87.406,41907.0
2020-03-27 12:40:00,101.22,101.25,100.89,100.95,85026.0,87.3456,87.3715,87.0608,87.1126,85026.0
2020-03-27 12:45:00,101.0,101.08,100.58,100.6,30291.0,87.1558,87.2248,86.7933,86.8106,30291.0
2020-03-27 12:50:00,100.6,101.25,100.51,101.21,29590.0,86.8106,87.3715,86.7329,87.337,29590.0
2020-03-27 12:55:00,101.21,101.56,101.05,101.53,28814.0,87.337,87.639,87.1989,87.6131,28814.0
2020-03-27 13:00:00,101.54,102.25,101.52,101.9,45397.0,87.6217,88.2344,87.6045,87.9324,45397.0
2020-03-27 13:05:00,101.9,102.0,101.38,101.44,33519.0,87.9324,88.0187,87.4837,87.5354,33519.0
2020-03-27 13:10:00,101.4,101.47,101.2,101.28,32163.0,87.5009,87.5613,87.3283,87.3974,32163.0
2020-03-27 13:15:00,101.3,101.67,101.2,101.52,19109.0,87.4146,87.7339,87.3283,87.6045,19109.0
2020-03-27 13:20:00,101.55,101.71,101.51,101.68,26057.0,87.6304,87.7684,87.5958,87.7425,26057.0
2020-03-27 13:25:00,101.68,101.92,101.19,101.3,29497.0,87.7425,87.9496,87.3197,87.4146,29497.0
2020-03-27 13:30:00,101.37,102.17,101.24,102.07,32433.0,87.475,88.1654,87.3629,88.0791,32433.0
2020-03-27 13:35:00,102.12,102.54,101.87,102.5,36381.0,88.1222,88.4847,87.9065,88.4501,36381.0
2020-03-27 13:40:00,102.54,103.18,102.5,102.82,93154.0,88.4847,89.0369,88.4501,88.7263,93154.0
2020-03-27 13:45:00,102.84,103.23,102.51,103.21,30356.0,88.7435,89.0801,88.4588,89.0628,30356.0
2020-03-27 13:50:00,103.21,103.42,102.7,102.7,33488.0,89.0628,89.244,88.6227,88.6227,33488.0
2020-03-27 13:55:00,102.68,102.89,102.38,102.48,21675.0,88.6055,88.7867,88.3466,88.4329,21675.0
2020-03-27 14:00:00,102.46,102.52,101.93,101.93,24424.0,88.4156,88.4674,87.9583,87.9583,24424.0
2020-03-27 14:05:00,101.99,102.19,101.83,101.86,22737.0,88.0101,88.1826,87.872,87.8979,22737.0
2020-03-27 14:10:00,101.89,102.15,101.83,102.11,46161.0,87.9238,88.1481,87.872,88.1136,46161.0
2020-03-27 14:15:00,102.13,102.49,102.01,102.44,28111.0,88.1309,88.4415,88.0273,88.3984,28111.0
2020-03-27 14:20:00,102.45,102.58,102.25,102.38,18986.0,88.407,88.5192,88.2344,88.3466,18986.0
2020-03-27 14:25:00,102.41,102.72,102.11,102.39,35368.0,88.3725,88.64,88.1136,88.3552,35368.0
2020-03-27 14:30:00,102.46,102.7,102.38,102.63,49554.0,88.4156,88.6227,88.3466,88.5623,49554.0
2020-03-27 14:35:00,102.58,102.68,102.42,102.45,31150.0,88.5192,88.6055,88.3811,88.407,31150.0
2020-03-27 14:40:00,102.46,102.69,102.25,102.28,18626.0,88.4156,88.6141,88.2344,88.2603,18626.0
2020-03-27 14:45:00,102.2,102.27,101.86,101.9,30188.0,88.1913,88.2517,87.8979,87.9324,30188.0
2020-03-27 14:50:00,101.9,102.36,101.73,102.15,23004.0,87.9324,88.3293,87.7857,88.1481,23004.0
2020-03-27 14:55:00,102.16,102.75,102.02,102.66,42390.0,88.1567,88.6659,88.0359,88.5882,42390.0
2020-03-27 15:00:00,102.63,102.93,102.48,102.85,45634.0,88.5623,88.8212,88.4329,88.7522,45634.0
2020-03-27 15:05:00,102.88,102.95,102.68,102.8,74883.0,88.7781,88.8385,88.6055,88.709,74883.0
2020-03-27 15:10:00,102.74,102.95,102.62,102.65,38250.0,88.6572,88.8385,88.5537,88.5796,38250.0
2020-03-27 15:15:00,102.61,103.26,102.57,103.06,51530.0,88.5451,89.106,88.5105,88.9334,51530.0
2020-03-27 15:20:00,103.06,103.26,102.7,103.25,50871.0,88.9334,89.106,88.6227,89.0973,50871.0
2020-03-27 15:25:00,103.25,103.68,103.16,103.3,50281.0,89.0973,89.4684,89.0197,89.1405,50281.0
2020-03-27 15:30:00,103.26,103.38,102.62,102.73,56870.0,89.106,89.2095,88.5537,88.6486,56870.0
2020-03-27 15:35:00,102.69,102.82,102.37,102.37,46384.0,88.6141,88.7263,88.338,88.338,46384.0
2020-03-27 15:40:00,102.26,102.35,101.6,101.81,86634.0,88.243,88.3207,87.6735,87.8547,86634.0
2020-03-27 15:45:00,101.82,102.2,101.29,101.39,114655.0,87.8634,88.1913,87.406,87.4923,114655.0
2020-03-27 15:50:00,101.4,101.4,100.33,100.38,214662.0,87.5009,87.5009,86.5776,86.6207,214662.0
2020-03-27 15:55:00,100.35,101.23,100.07,100.5,597307.0,86.5948,87.3542,86.3532,86.7243,597307.0
2020-03-30 09:30:00,100.4,102.89,100.3,101.88,142824.0,86.638,88.7867,86.5517,87.9151,142824.0
2020-03-30 09:35:00,101.77,101.89,100.97,101.48,59835.0,87.8202,87.9238,87.1299,87.57,59835.0
2020-03-30 09:40:00,101.48,101.71,101.23,101.66,41348.0,87.57,87.7684,87.3542,87.7253,41348.0
2020-03-30 09:45:00,101.62,101.86,101.16,101.77,73198.0,87.6908,87.8979,87.2938,87.8202,73198.0
2020-03-30 09:50:00,101.87,102.69,101.53,101.53,37857.0,87.9065,88.6141,87.6131,87.6131,37857.0
2020-03-30 09:55:00,101.54,102.66,101.3,102.53,48766.0,87.6217,88.5882,87.4146,88.476,48766.0
2020-03-30 10:00:00,102.54,102.77,102.1,102.69,47571.0,88.4847,88.6831,88.105,88.6141,47571.0
2020-03-30 10:05:00,102.62,102.97,102.52,102.95,24879.0,88.5537,88.8557,88.4674,88.8385,24879.0
2020-03-30 10:10:00,102.97,103.19,102.68,103.18,47464.0,88.8557,89.0456,88.6055,89.0369,47464.0
2020-03-30 10:15:00,103.15,103.36,103.1,103.17,37796.0,89.011,89.1923,88.9679,89.0283,37796.0
2020-03-30 10:20:00,103.2,103.2,102.51,102.55,38846.0,89.0542,89.0542,88.4588,88.4933,38846.0
2020-03-30 10:25:00,102.54,102.69,102.14,102.23,42686.0,88.4847,88.6141,88.1395,88.2172,42686.0
2020-03-30 10:30:00,102.23,102.59,102.13,102.53,56548.0,88.2172,88.5278,88.1309,88.476,56548.0
2020-03-30 10:35:00,102.68,102.9,102.5,102.63,59860.0,88.6055,88.7953,88.4501,88.5623,59860.0
2020-03-30 10:40:00,102.62,102.66,102.38,102.5,52686.0,88.5537,88.5882,88.3466,88.4501,52686.0
2020-03-30 10:45:00,102.49,102.83,102.49,102.7,26128.0,88.4415,88.7349,88.4415,88.6227,26128.0
2020-03-30 10:50:00,102.75,102.79,102.12,102.4,30041.0,88.6659,88.7004,88.1222,88.3639,30041.0
2020-03-30 10:55:00,102.39,102.44,102.1,102.36,144057.0,88.3552,88.3984,88.105,88.3293,144057.0
2020-03-30 11:00:00,102.28,103.1,102.28,102.99,21513.0,88.2603,88.9679,88.2603,88.873,21513.0
2020-03-30 11:05:00,102.99,103.28,102.89,103.15,23863.0,88.873,89.1232,88.7867,89.011,23863.0
2020-03-30 11:10:00,103.14,103.21,102.86,102.88,23537.0,89.0024,89.0628,88.7608,88.7781,23537.0
2020-03-30 11:15:00,102.94,103.06,102.7,102.95,19391.0,88.8298,88.9334,88.6227,88.8385,19391.0
2020-03-30 11:20:00,102.94,103.23,102.74,102.89,26464.0,88.8298,89.0801,88.6572,88.7867,26464.0
2020-03-30 11:25:00,102.91,102.98,102.58,102.91,22830.0,88.8039,88.8644,88.5192,88.8039,22830.0
2020-03-30 11:30:00,102.95,103.07,102.79,102.86,29850.0,88.8385,88.942,88.7004,88.7608,29850.0
2020-03-30 11:35:00,102.83,102.86,102.44,102.63,18113.0,88.7349,88.7608,88.3984,88.5623,18113.0
2020-03-30 11:40:00,102.65,102.84,102.45,102.65,24940.0,88.5796,88.7435,88.407,88.5796,24940.0
2020-03-30 11:45:00,102.66,102.78,102.48,102.68,22295.0,88.5882,88.6918,88.4329,88.6055,22295.0
2020-03-30 11:50:00,102.68,102.78,102.47,102.74,17421.0,88.6055,88.6918,88.4243,88.6572,17421.0
2020-03-30 11:55:00,102.74,102.79,102.56,102.66,29380.0,88.6572,88.7004,88.5019,88.5882,29380.0
2020-03-30 12:00:00,102.65,102.65,102.12,102.29,61961.0,88.5796,88.5796,88.1222,88.2689,61961.0
2020-03-30 12:05:00,102.26,102.45,102.1,102.34,21857.0,88.243,88.407,88.105,88.3121,21857.0
2020-03-30 12:10:00,102.32,102.81,102.3,102.61,15978.0,88.2948,88.7177,88.2776,88.5451,15978.0
2020-03-30 12:15:00,102.66,103.04,102.62,102.9,25076.0,88.5882,88.9161,88.5537,88.7953,25076.0
2020-03-30 12:20:00,102.86,102.95,102.66,102.81,15915.0,88.7608,88.8385,88.5882,88.7177,15915.0
2020-03-30 12:25:00,102.82,103.05,102.79,103.0,16743.0,88.7263,88.9248,88.7004,88.8816,16743.0
2020-03-30 12:30:00,103.01,103.23,102.92,102.98,30839.0,88.8902,89.0801,88.8126,88.8644,30839.0
2020-03-30 12:35:00,102.97,103.43,102.95,103.42,27148.0,88.8557,89.2527,88.8385,89.244,27148.0
2020-03-30 12:40:00,103.44,103.44,103.06,103.06,18374.0,89.2613,89.2613,88.9334,88.9334,18374.0
2020-03-30 12:45:00,103.08,103.27,102.98,103.05,13736.0,88.9506,89.1146,88.8644,88.9248,13736.0
2020-03-30 12:50:00,103.07,103.09,102.95,103.06,24746.0,88.942,88.9593,88.8385,88.9334,24746.0
2020-03-30 12:55:00,103.03,103.13,102.92,103.11,28821.0,88.9075,88.9938,88.8126,88.9765,28821.0
2020-03-30 13:00:00,103.09,103.09,102.64,102.77,31245.0,88.9593,88.9593,88.571,88.6831,31245.0
2020-03-30 13:05:00,102.75,102.75,102.31,102.37,31519.0,88.6659,88.6659,88.2862,88.338,31519.0
2020-03-30 13:10:00,102.4,102.57,102.3,102.41,38264.0,88.3639,88.5105,88.2776,88.3725,38264.0
2020-03-30 13:15:00,102.42,102.71,102.42,102.56,27470.0,88.3811,88.6314,88.3811,88.5019,27470.0
2020-03-30 13:20:00,102.45,102.58,102.26,102.41,59751.0,88.407,88.5192,88.243,88.3725,59751.0
2020-03-30 13:25:00,102.4,102.59,102.33,102.43,51572.0,88.3639,88.5278,88.3034,88.3897,51572.0
2020-03-30 13:30:00,102.47,102.53,102.07,102.2,73255.0,88.4243,88.476,88.0791,88.1913,73255.0
2020-03-30 13:35:00,102.21,102.62,102.04,102.62,107753.0,88.1999,88.5537,88.0532,88.5537,107753.0
2020-03-30 13:40:00,102.61,102.63,102.16,102.38,55569.0,88.5451,88.5623,88.1567,88.3466,55569.0
2020-03-30 13:45:00,102.41,102.59,102.35,102.54,35769.0,88.3725,88.5278,88.3207,88.4847,35769.0
2020-03-30 13:50:00,102.51,102.51,102.32,102.41,48983.0,88.4588,88.4588,88.2948,88.3725,48983.0
2020-03-30 13:55:00,102.39,102.46,102.12,102.3,58193.0,88.3552,88.4156,88.1222,88.2776,58193.0
2020-03-30 14:00:00,102.27,102.49,102.14,102.42,56347.0,88.2517,88.4415,88.1395,88.3811,56347.0
2020-03-30 14:05:00,102.38,102.53,102.12,102.4,28397.0,88.3466,88.476,88.1222,88.3639,28397.0
2020-03-30 14:10:00,102.4,102.4,102.07,102.21,68055.0,88.3639,88.3639,88.0791,88.1999,68055.0
2020-03-30 14:15:00,102.25,102.48,102.15,102.38,34028.0,88.2344,88.4329,88.1481,88.3466,34028.0
2020-03-30 14:20:00,102.35,102.5,102.15,102.36,38897.0,88.3207,88.4501,88.1481,88.3293,38897.0
2020-03-30 14:25:00,102.38,102.56,102.22,102.37,46613.0,88.3466,88.5019,88.2085,88.338,46613.0
2020-03-30 14:30:00,102.37,102.51,102.28,102.43,55991.0,88.338,88.4588,88.2603,88.3897,55991.0
2020-03-30 14:35:00,102.44,102.72,102.4,102.61,39394.0,88.3984,88.64,88.3639,88.5451,39394.0
2020-03-30 14:40:00,102.61,102.62,102.51,102.58,49348.0,88.5451,88.5537,88.4588,88.5192,49348.0
2020-03-30 14:45:00,102.6,102.64,102.31,102.42,43622.0,88.5364,88.571,88.2862,88.3811,43622.0
2020-03-30 14:50:00,102.44,102.73,102.4,102.4,24990.0,88.3984,88.6486,88.3639,88.3639,24990.0
2020-03-30 14:55:00,102.44,102.47,102.15,102.4,40871.0,88.3984,88.4243,88.1481,88.3639,40871.0
2020-03-30 15:00:00,102.42,102.61,102.21,102.52,50605.0,88.3811,88.5451,88.1999,88.4674,50605.0
2020-03-30 15:05:00,102.46,102.56,102.15,102.23,68459.0,88.4156,88.5019,88.1481,88.2172,68459.0
2020-03-30 15:10:00,102.23,102.47,102.12,102.4,70962.0,88.2172,88.4243,88.1222,88.3639,70962.0
2020-03-30 15:15:00,102.44,102.51,102.12,102.47,59138.0,88.3984,88.4588,88.1222,88.4243,59138.0
2020-03-30 15:20:00,102.47,102.54,101.9,101.98,106627.0,88.4243,88.4847,87.9324,88.0014,106627.0
2020-03-30 15:25:00,102.0,102.03,101.34,101.9,128758.0,88.0187,88.0446,87.4491,87.9324,128758.0
2020-03-30 15:30:00,101.91,102.06,101.61,101.81,126171.0,87.941,88.0705,87.6821,87.8547,126171.0
2020-03-30 15:35:00,101.8,102.31,101.62,102.31,114478.0,87.8461,88.2862,87.6908,88.2862,114478.0
2020-03-30 15:40:00,102.26,102.47,101.85,102.17,106842.0,88.243,88.4243,87.8892,88.1654,106842.0
2020-03-30 15:45:00,102.14,102.24,101.72,101.88,129627.0,88.1395,88.2258,87.7771,87.9151,129627.0
2020-03-30 15:50:00,101.88,102.31,101.42,102.01,314786.0,87.9151,88.2862,87.5182,88.0273,314786.0
2020-03-30 15:55:00,102.09,102.19,101.7,102.01,514606.0,88.0963,88.1826,87.7598,88.0273,514606.0
2020-03-31 09:30:00,101.79,103.18,101.5,101.81,174191.0,87.8375,89.0369,87.5872,87.8547,174191.0
2020-03-31 09:35:00,101.8,102.28,101.74,101.97,86371.0,87.8461,88.2603,87.7943,87.9928,86371.0
2020-03-31 09:40:00,101.97,102.32,101.9,102.01,104741.0,87.9928,88.2948,87.9324,88.0273,104741.0
2020-03-31 09:45:00,102.01,102.35,101.47,101.62,89690.0,88.0273,88.3207,87.5613,87.6908,89690.0
2020-03-31 09:50:00,101.6,101.99,101.57,101.82,55736.0,87.6735,88.0101,87.6476,87.8634,55736.0
2020-03-31 09:55:00,101.85,101.93,101.57,101.84,75935.0,87.8892,87.9583,87.6476,87.8806,75935.0
2020-03-31 10:00:00,101.87,102.15,101.74,101.9,41068.0,87.9065,88.1481,87.7943,87.9324,41068.0
2020-03-31 10:05:00,101.92,102.14,101.87,101.91,55297.0,87.9496,88.1395,87.9065,87.941,55297.0
2020-03-31 10:10:00,101.95,102.47,101.93,102.41,57957.0,87.9755,88.4243,87.9583,88.3725,57957.0
2020-03-31 10:15:00,102.44,102.87,102.35,102.81,92526.0,88.3984,88.7694,88.3207,88.7177,92526.0
2020-03-31 10:20:00,102.79,102.93,102.67,102.82,55017.0,88.7004,88.8212,88.5968,88.7263,55017.0
2020-03-31 10:25:00,102.81,102.86,102.4,102.56,59625.0,88.7177,88.7608,88.3639,88.5019,59625.0
2020-03-31 10:30:00,102.65,103.1,102.62,102.75,51016.0,88.5796,88.9679,88.5537,88.6659,51016.0
2020-03-31 10:35:00,102.73,103.19,102.73,102.94,53498.0,88.6486,89.0456,88.6486,88.8298,53498.0
2020-03-31 10:40:00,102.91,103.12,102.73,102.73,44651.0,88.8039,88.9852,88.6486,88.6486,44651.0
2020-03-31 10:45:00,102.75,103.09,102.53,102.74,76123.0,88.6659,88.9593,88.476,88.6572,76123.0
2020-03-31 10:50:00,102.72,102.91,102.52,102.83,126423.0,88.64,88.8039,88.4674,88.7349,126423.0
2020-03-31 10:55:00,102.82,102.96,102.48,102.5,63560.0,88.7263,88.8471,88.4329,88.4501,63560.0
2020-03-31 11:00:00,102.49,102.49,102.01,102.09,59127.0,88.4415,88.4415,88.0273,88.0963,59127.0
2020-03-31 11:05:00,102.09,102.52,102.09,102.52,87665.0,88.0963,88.4674,88.0963,88.4674,87665.0
2020-03-31 11:10:00,102.51,102.83,102.3,102.61,79407.0,88.4588,88.7349,88.2776,88.5451,79407.0
2020-03-31 11:15:00,102.59,102.93,101.79,101.95,93355.0,88.5278,88.8212,87.8375,87.9755,93355.0
2020-03-31 11:20:00,102.0,102.25,101.9,102.14,73385.0,88.0187,88.2344,87.9324,88.1395,73385.0
2020-03-31 11:25:00,102.13,102.47,102.13,102.31,24658.0,88.1309,88.4243,88.1309,88.2862,24658.0
2020-03-31 11:30:00,102.32,102.66,102.3,102.33,37954.0,88.2948,88.5882,88.2776,88.3034,37954.0
2020-03-31 11:35:00,102.35,102.39,101.93,102.01,42257.0,88.3207,88.3552,87.9583,88.0273,42257.0
2020-03-31 11:40:00,102.04,102.33,102.0,102.04,41547.0,88.0532,88.3034,88.0187,88.0532,41547.0
2020-03-31 11:45:00,102.06,102.06,101.72,101.75,106545.0,88.0705,88.0705,87.7771,87.8029,106545.0
2020-03-31 11:50:00,101.81,102.0,101.74,101.75,49451.0,87.8547,88.0187,87.7943,87.8029,49451.0
2020-03-31 11:55:00,101.75,101.96,101.72,101.87,35258.0,87.8029,87.9842,87.7771,87.9065,35258.0
2020-03-31 12:00:00,101.84,102.16,101.66,101.67,59394.0,87.8806,88.1567,87.7253,87.7339,59394.0
2020-03-31 12:05:00,101.67,101.85,101.6,101.75,26967.0,87.7339,87.8892,87.6735,87.8029,26967.0
2020-03-31 12:10:00,101.76,101.99,101.69,101.82,24318.0,87.8116,88.0101,87.7512,87.8634,24318.0
2020-03-31 12:15:00,101.85,101.9,101.5,101.54,29158.0,87.8892,87.9324,87.5872,87.6217,29158.0
2020-03-31 12:20:00,101.57,101.6,101.47,101.49,50741.0,87.6476,87.6735,87.5613,87.5786,50741.0
2020-03-31 12:25:00,101.48,101.51,100.62,100.97,82429.0,87.57,87.5958,86.8278,87.1299,82429.0
2020-03-31 12:30:00,100.95,101.03,100.5,100.81,33202.0,87.1126,87.1816,86.7243,86.9918,33202.0
2020-03-31 12:35:00,100.77,100.83,100.05,100.09,32446.0,86.9573,87.0091,86.336,86.3705,32446.0
2020-03-31 12:40:00,100.11,100.32,100.02,100.07,62613.0,86.3877,86.569,86.3101,86.3532,62613.0
2020-03-31 12:45:00,100.09,100.28,100.0,100.09,62483.0,86.3705,86.5344,86.2928,86.3705,62483.0
2020-03-31 12:50:00,100.09,100.35,99.97,100.32,58681.0,86.3705,86.5948,86.2669,86.569,58681.0
2020-03-31 12:55:00,100.32,100.32,99.99,100.05,42093.0,86.569,86.569,86.2842,86.336,42093.0
2020-03-31 13:00:00,100.06,100.21,100.0,100.08,41504.0,86.3446,86.474,86.2928,86.3619,41504.0
2020-03-31 13:05:00,100.05,100.32,99.93,100.22,57282.0,86.336,86.569,86.2324,86.4827,57282.0
2020-03-31 13:10:00,100.17,100.31,99.99,100.05,23955.0,86.4395,86.5603,86.2842,86.336,23955.0
2020-03-31 13:15:00,100.05,100.07,99.82,100.0,29900.0,86.336,86.3532,86.1375,86.2928,29900.0
2020-03-31 13:20:00,99.98,100.02,99.55,99.84,48975.0,86.2756,86.3101,85.9045,86.1548,48975.0
2020-03-31 13:25:00,99.86,100.05,99.83,100.0,35692.0,86.172,86.336,86.1461,86.2928,35692.0
2020-03-31 13:30:00,99.97,100.14,99.86,99.97,69391.0,86.2669,86.4136,86.172,86.2669,69391.0
2020-03-31 13:35:00,99.97,100.14,99.96,100.01,50959.0,86.2669,86.4136,86.2583,86.3015,50959.0
2020-03-31 13:40:00,100.03,100.18,99.93,99.96,38924.0,86.3187,86.4482,86.2324,86.2583,38924.0
2020-03-31 13:45:00,99.97,100.16,99.92,100.11,86997.0,86.2669,86.4309,86.2238,86.3877,86997.0
2020-03-31 13:50:00,100.1,100.18,99.91,100.03,41034.0,86.3791,86.4482,86.2152,86.3187,41034.0
2020-03-31 13:55:00,100.03,100.61,100.01,100.35,42564.0,86.3187,86.8192,86.3015,86.5948,42564.0
2020-03-31 14:00:00,100.36,100.36,100.0,100.07,73034.0,86.6035,86.6035,86.2928,86.3532,73034.0
2020-03-31 14:05:00,100.12,100.19,99.94,100.05,44128.0,86.3964,86.4568,86.241,86.336,44128.0
2020-03-31 14:10:00,100.04,100.11,99.88,99.9,49141.0,86.3273,86.3877,86.1893,86.2065,49141.0
2020-03-31 14:15:00,99.89,100.03,99.7,100.0,59746.0,86.1979,86.3187,86.0339,86.2928,59746.0
2020-03-31 14:20:00,100.0,100.05,99.83,99.92,74858.0,86.2928,86.336,86.1461,86.2238,74858.0
2020-03-31 14:25:00,99.93,100.06,99.92,100.05,78639.0,86.2324,86.3446,86.2238,86.336,78639.0
2020-03-31 14:30:00,100.04,100.39,99.92,100.34,54051.0,86.3273,86.6294,86.2238,86.5862,54051.0
2020-03-31 14:35:00,100.35,100.46,100.2,100.27,54488.0,86.5948,86.6898,86.4654,86.5258,54488.0
2020-03-31 14:40:00,100.27,100.33,100.14,100.14,33801.0,86.5258,86.5776,86.4136,86.4136,33801.0
2020-03-31 14:45:00,100.15,100.26,99.81,100.09,74408.0,86.4223,86.5172,86.1289,86.3705,74408.0
2020-03-31 14:50:00,100.21,100.33,100.03,100.19,45127.0,86.474,86.5776,86.3187,86.4568,45127.0
2020-03-31 14:55:00,100.17,100.42,100.08,100.28,28002.0,86.4395,86.6553,86.3619,86.5344,28002.0
2020-03-31 15:00:00,100.24,100.59,100.02,100.04,42098.0,86.4999,86.802,86.3101,86.3273,42098.0
2020-03-31 15:05:00,100.08,100.14,99.89,100.11,80485.0,86.3619,86.4136,86.1979,86.3877,80485.0
2020-03-31 15:10:00,100.08,100.1,99.7,99.9,123127.0,86.3619,86.3791,86.0339,86.2065,123127.0
2020-03-31 15:15:00,99.88,100.12,99.82,99.86,161942.0,86.1893,86.3964,86.1375,86.172,161942.0
2020-03-31 15:20:00,99.87,100.13,99.75,100.01,275069.0,86.1806,86.405,86.0771,86.3015,275069.0
2020-03-31 15:25:00,100.04,100.47,99.75,99.76,164163.0,86.3273,86.6984,86.0771,86.0857,164163.0
2020-03-31 15:30:00,99.77,100.15,99.77,100.09,228720.0,86.0944,86.4223,86.0944,86.3705,228720.0
2020-03-31 15:35:00,100.09,100.12,99.86,99.98,282462.0,86.3705,86.3964,86.172,86.2756,282462.0
2020-03-31 15:40:00,100.01,100.19,99.93,100.19,270576.0,86.3015,86.4568,86.2324,86.4568,270576.0
2020-03-31 15:45:00,100.2,100.5,99.85,99.92,173103.0,86.4654,86.7243,86.1634,86.2238,173103.0
2020-03-31 15:50:00,99.91,100.52,99.48,99.64,256533.0,86.2152,86.7415,85.8441,85.9822,256533.0
2020-03-31 15:55:00,99.68,100.2,99.49,99.92,320351.0,86.0167,86.4654,85.8527,86.2238,320351.0
2020-04-01 09:30:00,95.99,97.77,95.99,97.51,236340.0,82.8325,84.3685,82.8325,84.1441,236340.0
2020-04-01 09:35:00,97.4,98.33,97.4,98.07,61597.0,84.0492,84.8517,84.0492,84.6274,61597.0
2020-04-01 09:40:00,98.17,98.29,97.76,98.12,79190.0,84.7137,84.8172,84.3599,84.6705,79190.0
2020-04-01 09:45:00,98.1,98.28,97.78,98.1,58088.0,84.6533,84.8086,84.3771,84.6533,58088.0
2020-04-01 09:50:00,98.05,98.32,97.9,97.96,83515.0,84.6101,84.8431,84.4807,84.5325,83515.0
2020-04-01 09:55:00,97.96,98.14,97.51,97.56,78409.0,84.5325,84.6878,84.1441,84.1873,78409.0
2020-04-01 10:00:00,97.59,97.95,97.28,97.82,71198.0,84.2132,84.5238,83.9457,84.4116,71198.0
2020-04-01 10:05:00,97.76,98.74,97.72,98.54,60209.0,84.3599,85.2055,84.3253,85.0329,60209.0
2020-04-01 10:10:00,98.55,98.93,98.45,98.77,39117.0,85.0416,85.3695,84.9553,85.2314,39117.0
2020-04-01 10:15:00,98.77,99.46,98.69,98.87,84559.0,85.2314,85.8268,85.1624,85.3177,84559.0
2020-04-01 10:20:00,98.81,99.53,98.77,99.41,66786.0,85.2659,85.8872,85.2314,85.7837,66786.0
2020-04-01 10:25:00,99.43,99.9,99.31,99.8,68094.0,85.801,86.2065,85.6974,86.1202,68094.0
2020-04-01 10:30:00,99.79,99.79,99.21,99.44,51738.0,86.1116,86.1116,85.6111,85.8096,51738.0
2020-04-01 10:35:00,99.42,99.77,99.37,99.65,61121.0,85.7923,86.0944,85.7492,85.9908,61121.0
2020-04-01 10:40:00,99.63,99.72,99.44,99.53,40894.0,85.9735,86.0512,85.8096,85.8872,40894.0
2020-04-01 10:45:00,99.55,99.93,99.55,99.86,42148.0,85.9045,86.2324,85.9045,86.172,42148.0
2020-04-01 10:50:00,99.85,100.05,99.52,99.55,66881.0,86.1634,86.336,85.8786,85.9045,66881.0
2020-04-01 10:55:00,99.56,99.72,99.02,99.69,54620.0,85.9131,86.0512,85.4472,86.0253,54620.0
2020-04-01 11:00:00,99.68,99.81,99.55,99.73,64780.0,86.0167,86.1289,85.9045,86.0598,64780.0
2020-04-01 11:05:00,99.76,99.93,99.74,99.84,30171.0,86.0857,86.2324,86.0685,86.1548,30171.0
2020-04-01 11:10:00,99.83,100.03,99.72,99.86,28516.0,86.1461,86.3187,86.0512,86.172,28516.0
2020-04-01 11:15:00,99.84,100.37,99.8,100.13,50619.0,86.1548,86.6121,86.1202,86.405,50619.0
2020-04-01 11:20:00,100.12,100.29,99.8,99.8,43368.0,86.3964,86.5431,86.1202,86.1202,43368.0
2020-04-01 11:25:00,99.87,99.95,99.39,99.55,45250.0,86.1806,86.2497,85.7664,85.9045,45250.0
2020-04-01 11:30:00,99.53,99.63,99.37,99.62,50785.0,85.8872,85.9735,85.7492,85.9649,50785.0
2020-04-01 11:35:00,99.65,99.92,99.62,99.68,52368.0,85.9908,86.2238,85.9649,86.0167,52368.0
2020-04-01 11:40:00,99.64,99.76,99.44,99.71,74976.0,85.9822,86.0857,85.8096,86.0426,74976.0
2020-04-01 11:45:00,99.71,99.99,99.47,99.96,39621.0,86.0426,86.2842,85.8355,86.2583,39621.0
2020-04-01 11:50:00,99.95,100.14,99.71,99.96,72172.0,86.2497,86.4136,86.0426,86.2583,72172.0
2020-04-01 11:55:00,99.95,100.26,99.95,100.09,27768.0,86.2497,86.5172,86.2497,86.3705,27768.0
2020-04-01 12:00:00,100.02,100.07,99.81,99.86,51061.0,86.3101,86.3532,86.1289,86.172,51061.0
2020-04-01 12:05:00,99.88,100.09,99.74,99.8,37330.0,86.1893,86.3705,86.0685,86.1202,37330.0
2020-04-01 12:10:00,99.83,99.97,99.47,99.84,32981.0,86.1461,86.2669,85.8355,86.1548,32981.0
2020-04-01 12:15:00,99.84,99.84,99.53,99.6,36445.0,86.1548,86.1548,85.8872,85.9477,36445.0
2020-04-01 12:20:00,99.59,99.77,99.42,99.48,47982.0,85.939,86.0944,85.7923,85.8441,47982.0
2020-04-01 12:25:00,99.45,99.53,99.01,99.08,38631.0,85.8182,85.8872,85.4385,85.4989,38631.0
2020-04-01 12:30:00,99.09,99.43,99.07,99.15,39311.0,85.5076,85.801,85.4903,85.5593,39311.0
2020-04-01 12:35:00,99.14,99.17,98.73,98.81,47840.0,85.5507,85.5766,85.1969,85.2659,47840.0
2020-04-01 12:40:00,98.82,98.92,98.57,98.81,54823.0,85.2746,85.3609,85.0588,85.2659,54823.0
2020-04-01 12:45:00,98.79,98.92,98.47,98.52,96753.0,85.2487,85.3609,84.9725,85.0157,96753.0
2020-04-01 12:50:00,98.54,98.74,98.44,98.63,65647.0,85.0329,85.2055,84.9467,85.1106,65647.0
2020-04-01 12:55:00,98.59,98.68,98.36,98.39,57743.0,85.0761,85.1538,84.8776,84.9035,57743.0
2020-04-01 13:00:00,98.38,98.75,98.35,98.75,60291.0,84.8949,85.2142,84.869,85.2142,60291.0
2020-04-01 13:05:00,98.75,98.87,98.62,98.68,56097.0,85.2142,85.3177,85.102,85.1538,56097.0
2020-04-01 13:10:00,98.7,98.72,98.46,98.55,53554.0,85.171,85.1883,84.9639,85.0416,53554.0
2020-04-01 13:15:00,98.52,98.61,98.31,98.43,39187.0,85.0157,85.0934,84.8345,84.938,39187.0
2020-04-01 13:20:00,98.39,98.72,98.35,98.63,45234.0,84.9035,85.1883,84.869,85.1106,45234.0
2020-04-01 13:25:00,98.66,98.71,98.33,98.64,54743.0,85.1365,85.1796,84.8517,85.1192,54743.0
2020-04-01 13:30:00,98.64,98.64,98.34,98.37,32835.0,85.1192,85.1192,84.8604,84.8863,32835.0
2020-04-01 13:35:00,98.37,98.52,98.31,98.45,43281.0,84.8863,85.0157,84.8345,84.9553,43281.0
2020-04-01 13:40:00,98.46,98.6,98.34,98.57,27412.0,84.9639,85.0847,84.8604,85.0588,27412.0
2020-04-01 13:45:00,98.57,98.6,98.35,98.5,41366.0,85.0588,85.0847,84.869,84.9984,41366.0
2020-04-01 13:50:00,98.5,98.78,98.36,98.73,43550.0,84.9984,85.2401,84.8776,85.1969,43550.0
2020-04-01 13:55:00,98.75,98.78,98.65,98.75,40983.0,85.2142,85.2401,85.1279,85.2142,40983.0
2020-04-01 14:00:00,98.73,98.97,98.65,98.88,32976.0,85.1969,85.404,85.1279,85.3263,32976.0
2020-04-01 14:05:00,98.88,99.02,98.8,98.89,49747.0,85.3263,85.4472,85.2573,85.335,49747.0
2020-04-01 14:10:00,98.9,98.92,98.52,98.68,45762.0,85.3436,85.3609,85.0157,85.1538,45762.0
2020-04-01 14:15:00,98.67,98.7,98.46,98.54,40571.0,85.1451,85.171,84.9639,85.0329,40571.0
2020-04-01 14:20:00,98.55,98.64,98.31,98.32,43894.0,85.0416,85.1192,84.8345,84.8431,43894.0
2020-04-01 14:25:00,98.33,98.49,98.28,98.33,42281.0,84.8517,84.9898,84.8086,84.8517,42281.0
2020-04-01 14:30:00,98.33,98.33,97.82,98.08,57441.0,84.8517,84.8517,84.4116,84.636,57441.0
2020-04-01 14:35:00,98.09,98.44,98.06,98.39,60243.0,84.6446,84.9467,84.6187,84.9035,60243.0
2020-04-01 14:40:00,98.41,98.53,98.24,98.46,66417.0,84.9208,85.0243,84.7741,84.9639,66417.0
2020-04-01 14:45:00,98.46,98.7,98.42,98.53,81137.0,84.9639,85.171,84.9294,85.0243,81137.0
2020-04-01 14:50:00,98.5,98.53,98.13,98.32,55813.0,84.9984,85.0243,84.6791,84.8431,55813.0
2020-04-01 14:55:00,98.33,98.35,97.89,97.97,60744.0,84.8517,84.869,84.472,84.5411,60744.0
2020-04-01 15:00:00,98.0,98.23,97.64,97.69,71339.0,84.567,84.7654,84.2563,84.2995,71339.0
2020-04-01 15:05:00,97.66,97.8,97.29,97.43,87526.0,84.2736,84.3944,83.9543,84.0751,87526.0
2020-04-01 15:10:00,97.43,97.47,97.03,97.03,98047.0,84.0751,84.1096,83.7299,83.7299,98047.0
2020-04-01 15:15:00,97.04,97.43,97.01,97.41,100562.0,83.7386,84.0751,83.7127,84.0578,100562.0
2020-04-01 15:20:00,97.41,97.41,97.01,97.07,65893.0,84.0578,84.0578,83.7127,83.7644,65893.0
2020-04-01 15:25:00,97.05,97.38,97.0,97.34,130361.0,83.7472,84.032,83.704,83.9974,130361.0
2020-04-01 15:30:00,97.34,97.39,96.98,97.09,130086.0,83.9974,84.0406,83.6868,83.7817,130086.0
2020-04-01 15:35:00,97.09,97.13,96.57,96.63,128117.0,83.7817,83.8162,83.333,83.3848,128117.0
2020-04-01 15:40:00,96.65,96.95,96.1,96.15,135044.0,83.402,83.6609,82.9274,82.9706,135044.0
2020-04-01 15:45:00,96.18,97.52,96.16,97.15,191109.0,82.9964,84.1528,82.9792,83.8335,191109.0
2020-04-01 15:50:00,97.1,97.1,96.4,96.53,225683.0,83.7903,83.7903,83.1863,83.2985,225683.0
2020-04-01 15:55:00,96.52,97.09,96.2,96.88,379986.0,83.2898,83.7817,83.0137,83.6005,379986.0
2020-04-02 09:30:00,96.26,97.88,96.1,97.7,157653.0,83.0655,84.4634,82.9274,84.3081,157653.0
2020-04-02 09:35:00,97.63,97.87,97.17,97.5,89559.0,84.2477,84.4548,83.8507,84.1355,89559.0
2020-04-02 09:40:00,97.55,97.73,97.23,97.34,55849.0,84.1786,84.334,83.9025,83.9974,55849.0
2020-04-02 09:45:00,97.43,97.84,97.19,97.62,78863.0,84.0751,84.4289,83.868,84.2391,78863.0
2020-04-02 09:50:00,97.58,98.04,97.44,97.44,55922.0,84.2045,84.6015,84.0837,84.0837,55922.0
2020-04-02 09:55:00,97.43,97.93,97.43,97.91,51246.0,84.0751,84.5066,84.0751,84.4893,51246.0
2020-04-02 10:00:00,97.95,98.01,97.79,97.88,69166.0,84.5238,84.5756,84.3858,84.4634,69166.0
2020-04-02 10:05:00,97.9,98.36,97.76,98.36,86849.0,84.4807,84.8776,84.3599,84.8776,86849.0
2020-04-02 10:10:00,98.45,98.83,98.39,98.66,51133.0,84.9553,85.2832,84.9035,85.1365,51133.0
2020-04-02 10:15:00,98.66,98.86,98.43,98.8,40133.0,85.1365,85.3091,84.938,85.2573,40133.0
2020-04-02 10:20:00,98.85,98.99,98.72,98.86,42781.0,85.3005,85.4213,85.1883,85.3091,42781.0
2020-04-02 10:25:00,98.79,98.91,98.42,98.84,43864.0,85.2487,85.3522,84.9294,85.2918,43864.0
2020-04-02 10:30:00,98.86,99.47,98.76,99.35,128480.0,85.3091,85.8355,85.2228,85.7319,128480.0
2020-04-02 10:35:00,99.4,99.96,99.33,99.89,66818.0,85.7751,86.2583,85.7147,86.1979,66818.0
2020-04-02 10:40:00,99.85,99.94,99.6,99.71,98733.0,86.1634,86.241,85.9477,86.0426,98733.0
2020-04-02 10:45:00,99.76,99.95,99.46,99.72,95411.0,86.0857,86.2497,85.8268,86.0512,95411.0
2020-04-02 10:50:00,99.73,100.05,99.53,99.72,70703.0,86.0598,86.336,85.8872,86.0512,70703.0
2020-04-02 10:55:00,99.79,100.02,99.72,99.98,56489.0,86.1116,86.3101,86.0512,86.2756,56489.0
2020-04-02 11:00:00,99.96,100.23,99.84,100.09,39031.0,86.2583,86.4913,86.1548,86.3705,39031.0
2020-04-02 11:05:00,100.1,100.11,99.68,99.77,49248.0,86.3791,86.3877,86.0167,86.0944,49248.0
2020-04-02 11:10:00,99.73,99.79,99.41,99.73,52092.0,86.0598,86.1116,85.7837,86.0598,52092.0
2020-04-02 11:15:00,99.78,100.16,99.76,100.04,47343.0,86.103,86.4309,86.0857,86.3273,47343.0
2020-04-02 11:20:00,100.03,100.06,99.86,100.0,45137.0,86.3187,86.3446,86.172,86.2928,45137.0
2020-04-02 11:25:00,100.0,100.02,99.45,99.47,80334.0,86.2928,86.3101,85.8182,85.8355,80334.0
2020-04-02 11:30:00,99.46,99.99,99.45,99.93,33605.0,85.8268,86.2842,85.8182,86.2324,33605.0
2020-04-02 11:35:00,99.9,100.14,99.74,99.92,37293.0,86.2065,86.4136,86.0685,86.2238,37293.0
2020-04-02 11:40:00,99.92,100.27,99.89,100.23,61086.0,86.2238,86.5258,86.1979,86.4913,61086.0
2020-04-02 11:45:00,100.18,100.78,100.11,100.77,31481.0,86.4482,86.9659,86.3877,86.9573,31481.0
2020-04-02 11:50:00,100.78,100.8,100.31,100.31,36029.0,86.9659,86.9832,86.5603,86.5603,36029.0
2020-04-02 11:55:00,100.31,100.71,100.27,100.45,30573.0,86.5603,86.9055,86.5258,86.6811,30573.0
2020-04-02 12:00:00,100.45,100.64,100.26,100.64,47966.0,86.6811,86.8451,86.5172,86.8451,47966.0
2020-04-02 12:05:00,100.63,100.98,100.57,100.76,25842.0,86.8365,87.1385,86.7847,86.9486,25842.0
2020-04-02 12:10:00,100.73,101.16,100.69,100.95,29789.0,86.9228,87.2938,86.8882,87.1126,29789.0
2020-04-02 12:15:00,100.93,100.98,100.8,100.81,52484.0,87.0953,87.1385,86.9832,86.9918,52484.0
2020-04-02 12:20:00,100.81,100.89,100.58,100.58,38078.0,86.9918,87.0608,86.7933,86.7933,38078.0
2020-04-02 12:25:00,100.6,100.97,100.58,100.71,93929.0,86.8106,87.1299,86.7933,86.9055,93929.0
2020-04-02 12:30:00,100.74,100.91,100.61,100.76,82403.0,86.9314,87.0781,86.8192,86.9486,82403.0
2020-04-02 12:35:00,100.75,100.92,100.65,100.69,40410.0,86.94,87.0867,86.8537,86.8882,40410.0
2020-04-02 12:40:00,100.71,100.86,100.56,100.68,63956.0,86.9055,87.0349,86.7761,86.8796,63956.0
2020-04-02 12:45:00,100.66,100.87,100.45,100.71,29494.0,86.8624,87.0436,86.6811,86.9055,29494.0
2020-04-02 12:50:00,100.72,100.8,100.55,100.58,34501.0,86.9141,86.9832,86.7674,86.7933,34501.0
2020-04-02 12:55:00,100.58,100.66,100.42,100.58,66592.0,86.7933,86.8624,86.6553,86.7933,66592.0
2020-04-02 13:00:00,100.61,100.79,100.38,100.4,45599.0,86.8192,86.9745,86.6207,86.638,45599.0
2020-04-02 13:05:00,100.38,100.39,99.96,99.97,45592.0,86.6207,86.6294,86.2583,86.2669,45592.0
2020-04-02 13:10:00,99.98,100.06,99.91,99.95,56487.0,86.2756,86.3446,86.2152,86.2497,56487.0
2020-04-02 13:15:00,99.98,100.2,99.95,100.06,69354.0,86.2756,86.4654,86.2497,86.3446,69354.0
2020-04-02 13:20:00,100.05,100.08,99.95,100.01,34505.0,86.336,86.3619,86.2497,86.3015,34505.0
2020-04-02 13:25:00,100.01,100.04,99.74,99.83,76541.0,86.3015,86.3273,86.0685,86.1461,76541.0
2020-04-02 13:30:00,99.82,99.93,99.75,99.86,66586.0,86.1375,86.2324,86.0771,86.172,66586.0
2020-04-02 13:35:00,99.83,100.06,99.83,99.94,41367.0,86.1461,86.3446,86.1461,86.241,41367.0
2020-04-02 13:40:00,99.94,100.37,99.93,100.34,50647.0,86.241,86.6121,86.2324,86.5862,50647.0
2020-04-02 13:45:00,100.32,100.57,100.14,100.57,63306.0,86.569,86.7847,86.4136,86.7847,63306.0
2020-04-02 13:50:00,100.56,100.76,100.53,100.62,64234.0,86.7761,86.9486,86.7502,86.8278,64234.0
2020-04-02 13:55:00,100.59,100.63,100.29,100.38,35087.0,86.802,86.8365,86.5431,86.6207,35087.0
2020-04-02 14:00:00,100.38,100.38,99.97,100.03,80969.0,86.6207,86.6207,86.2669,86.3187,80969.0
2020-04-02 14:05:00,100.04,100.06,99.82,99.85,46834.0,86.3273,86.3446,86.1375,86.1634,46834.0
2020-04-02 14:10:00,99.85,100.35,99.83,100.32,44364.0,86.1634,86.5948,86.1461,86.569,44364.0
2020-04-02 14:15:00,100.35,100.36,99.77,99.79,54045.0,86.5948,86.6035,86.0944,86.1116,54045.0
2020-04-02 14:20:00,99.8,100.11,99.8,100.02,53142.0,86.1202,86.3877,86.1202,86.3101,53142.0
2020-04-02 14:25:00,100.05,100.29,100.0,100.23,53531.0,86.336,86.5431,86.2928,86.4913,53531.0
2020-04-02 14:30:00,100.19,100.26,99.92,99.99,73582.0,86.4568,86.5172,86.2238,86.2842,73582.0
2020-04-02 14:35:00,100.0,100.46,99.98,100.34,84629.0,86.2928,86.6898,86.2756,86.5862,84629.0
2020-04-02 14:40:00,100.33,100.39,100.0,100.0,29284.0,86.5776,86.6294,86.2928,86.2928,29284.0
2020-04-02 14:45:00,100.03,100.28,99.96,100.01,58038.0,86.3187,86.5344,86.2583,86.3015,58038.0
2020-04-02 14:50:00,100.0,100.77,99.97,100.47,49359.0,86.2928,86.9573,86.2669,86.6984,49359.0
2020-04-02 14:55:00,100.43,100.77,100.33,100.75,32808.0,86.6639,86.9573,86.5776,86.94,32808.0
2020-04-02 15:00:00,100.76,100.99,100.61,100.78,76384.0,86.9486,87.1471,86.8192,86.9659,76384.0
2020-04-02 15:05:00,100.81,101.13,100.53,101.13,83333.0,86.9918,87.2679,86.7502,87.2679,83333.0
2020-04-02 15:10:00,101.1,101.24,100.84,100.96,44263.0,87.242,87.3629,87.0177,87.1212,44263.0
2020-04-02 15:15:00,101.01,101.52,100.95,101.48,93734.0,87.1644,87.6045,87.1126,87.57,93734.0
2020-04-02 15:20:00,101.45,101.57,101.31,101.39,79313.0,87.5441,87.6476,87.4233,87.4923,79313.0
2020-04-02 15:25:00,101.39,101.44,101.03,101.21,78584.0,87.4923,87.5354,87.1816,87.337,78584.0
2020-04-02 15:30:00,101.23,101.39,100.68,100.94,92127.0,87.3542,87.4923,86.8796,87.104,92127.0
2020-04-02 15:35:00,100.92,101.03,100.54,100.72,86865.0,87.0867,87.1816,86.7588,86.9141,86865.0
2020-04-02 15:40:00,100.76,101.42,100.69,101.41,94337.0,86.9486,87.5182,86.8882,87.5096,94337.0
2020-04-02 15:45:00,101.4,101.77,101.0,101.22,112236.0,87.5009,87.8202,87.1558,87.3456,112236.0
2020-04-02 15:50:00,101.25,101.89,101.23,101.79,217326.0,87.3715,87.9238,87.3542,87.8375,217326.0
2020-04-02 15:55:00,101.78,102.22,101.45,101.94,413383.0,87.8288,88.2085,87.5441,87.9669,413383.0
2020-04-03 09:30:00,101.4,102.92,101.35,102.77,104480.0,87.5009,88.8126,87.4578,88.6831,104480.0
2020-04-03 09:35:00,102.86,103.16,102.71,102.93,73599.0,88.7608,89.0197,88.6314,88.8212,73599.0
2020-04-03 09:40:00,102.97,103.64,102.91,103.14,51946.0,88.8557,89.4339,88.8039,89.0024,51946.0
2020-04-03 09:45:00,103.25,103.4,102.87,102.92,58651.0,89.0973,89.2268,88.7694,88.8126,58651.0
2020-04-03 09:50:00,102.92,103.04,102.55,102.6,36466.0,88.8126,88.9161,88.4933,88.5364,36466.0
2020-04-03 09:55:00,102.58,102.8,102.58,102.8,33802.0,88.5192,88.709,88.5192,88.709,33802.0
2020-04-03 10:00:00,102.85,103.24,102.83,102.9,41796.0,88.7522,89.0887,88.7349,88.7953,41796.0
2020-04-03 10:05:00,102.94,103.37,102.85,103.16,31271.0,88.8298,89.2009,88.7522,89.0197,31271.0
2020-04-03 10:10:00,103.16,103.18,102.85,102.89,27296.0,89.0197,89.0369,88.7522,88.7867,27296.0
2020-04-03 10:15:00,102.93,102.93,102.48,102.66,25280.0,88.8212,88.8212,88.4329,88.5882,25280.0
2020-04-03 10:20:00,102.61,102.79,102.06,102.12,55410.0,88.5451,88.7004,88.0705,88.1222,55410.0
2020-04-03 10:25:00,102.11,102.28,101.8,101.8,40449.0,88.1136,88.2603,87.8461,87.8461,40449.0
2020-04-03 10:30:00,101.83,101.93,101.32,101.71,35404.0,87.872,87.9583,87.4319,87.7684,35404.0
2020-04-03 10:35:00,101.7,102.01,101.59,101.64,41600.0,87.7598,88.0273,87.6649,87.708,41600.0
2020-04-03 10:40:00,101.64,101.71,101.21,101.35,29677.0,87.708,87.7684,87.337,87.4578,29677.0
2020-04-03 10:45:00,101.34,101.49,101.31,101.36,33375.0,87.4491,87.5786,87.4233,87.4664,33375.0
2020-04-03 10:50:00,101.36,101.44,101.08,101.08,93284.0,87.4664,87.5354,87.2248,87.2248,93284.0
2020-04-03 10:55:00,101.07,101.27,100.82,100.97,45878.0,87.2162,87.3887,87.0004,87.1299,45878.0
2020-04-03 11:00:00,100.99,101.45,100.99,101.21,41101.0,87.1471,87.5441,87.1471,87.337,41101.0
2020-04-03 11:05:00,101.2,101.2,100.62,100.81,78519.0,87.3283,87.3283,86.8278,86.9918,78519.0
2020-04-03 11:10:00,100.8,100.84,100.46,100.54,53438.0,86.9832,87.0177,86.6898,86.7588,53438.0
2020-04-03 11:15:00,100.53,100.97,100.47,100.79,47965.0,86.7502,87.1299,86.6984,86.9745,47965.0
2020-04-03 11:20:00,100.79,101.08,100.79,100.99,39108.0,86.9745,87.2248,86.9745,87.1471,39108.0
2020-04-03 11:25:00,101.01,101.11,100.75,100.98,46214.0,87.1644,87.2507,86.94,87.1385,46214.0
2020-04-03 11:30:00,100.96,101.11,100.79,101.0,62326.0,87.1212,87.2507,86.9745,87.1558,62326.0
2020-04-03 11:35:00,100.96,101.14,100.74,101.04,58815.0,87.1212,87.2766,86.9314,87.1903,58815.0
2020-04-03 11:40:00,101.0,101.0,100.25,100.27,84499.0,87.1558,87.1558,86.5086,86.5258,84499.0
2020-04-03 11:45:00,100.27,100.28,99.93,99.93,90615.0,86.5258,86.5344,86.2324,86.2324,90615.0
2020-04-03 11:50:00,99.95,100.12,99.85,100.09,52534.0,86.2497,86.3964,86.1634,86.3705,52534.0
2020-04-03 11:55:00,100.1,100.21,100.04,100.12,40103.0,86.3791,86.474,86.3273,86.3964,40103.0
2020-04-03 12:00:00,100.13,100.3,99.99,100.04,77780.0,86.405,86.5517,86.2842,86.3273,77780.0
2020-04-03 12:05:00,100.02,100.02,99.54,99.66,95750.0,86.3101,86.3101,85.8959,85.9994,95750.0
2020-04-03 12:10:00,99.68,99.84,99.36,99.36,128595.0,86.0167,86.1548,85.7405,85.7405,128595.0
2020-04-03 12:15:00,99.37,99.48,99.12,99.38,114701.0,85.7492,85.8441,85.5334,85.7578,114701.0
2020-04-03 12:20:00,99.41,100.06,99.41,99.99,48375.0,85.7837,86.3446,85.7837,86.2842,48375.0
2020-04-03 12:25:00,99.98,100.01,99.69,99.81,48936.0,86.2756,86.3015,86.0253,86.1289,48936.0
2020-04-03 12:30:00,99.81,99.92,99.59,99.74,68541.0,86.1289,86.2238,85.939,86.0685,68541.0
2020-04-03 12:35:00,99.74,100.03,99.74,100.0,67975.0,86.0685,86.3187,86.0685,86.2928,67975.0
2020-04-03 12:40:00,100.0,100.11,99.88,100.11,43002.0,86.2928,86.3877,86.1893,86.3877,43002.0
2020-04-03 12:45:00,100.09,100.11,99.64,99.67,49714.0,86.3705,86.3877,85.9822,86.0081,49714.0
2020-04-03 12:50:00,99.69,99.92,99.63,99.92,38838.0,86.0253,86.2238,85.9735,86.2238,38838.0
2020-04-03 12:55:00,99.92,100.07,99.85,99.97,29695.0,86.2238,86.3532,86.1634,86.2669,29695.0
2020-04-03 13:00:00,100.02,100.19,99.94,100.06,33422.0,86.3101,86.4568,86.241,86.3446,33422.0
2020-04-03 13:05:00,100.1,100.2,100.02,100.16,39313.0,86.3791,86.4654,86.3101,86.4309,39313.0
2020-04-03 13:10:00,100.13,100.17,99.7,99.71,43045.0,86.405,86.4395,86.0339,86.0426,43045.0
2020-04-03 13:15:00,99.72,100.01,99.71,99.95,28931.0,86.0512,86.3015,86.0426,86.2497,28931.0
2020-04-03 13:20:00,99.96,100.03,99.63,99.63,42259.0,86.2583,86.3187,85.9735,85.9735,42259.0
2020-04-03 13:25:00,99.57,99.58,99.28,99.31,39856.0,85.9218,85.9304,85.6715,85.6974,39856.0
2020-04-03 13:30:00,99.32,99.32,99.06,99.14,40366.0,85.706,85.706,85.4817,85.5507,40366.0
2020-04-03 13:35:00,99.13,99.28,98.95,98.97,96227.0,85.5421,85.6715,85.3867,85.404,96227.0
2020-04-03 13:40:00,98.97,99.08,98.92,99.05,82299.0,85.404,85.4989,85.3609,85.473,82299.0
2020-04-03 13:45:00,99.05,99.41,99.05,99.25,72706.0,85.473,85.7837,85.473,85.6456,72706.0
2020-04-03 13:50:00,99.24,99.35,98.98,99.09,39650.0,85.637,85.7319,85.4126,85.5076,39650.0
2020-04-03 13:55:00,99.04,99.11,98.85,99.01,31737.0,85.4644,85.5248,85.3005,85.4385,31737.0
2020-04-03 14:00:00,99.03,99.21,98.94,99.09,36604.0,85.4558,85.6111,85.3781,85.5076,36604.0
2020-04-03 14:05:00,99.09,99.09,98.92,98.96,35062.0,85.5076,85.5076,85.3609,85.3954,35062.0
2020-04-03 14:10:00,98.97,99.09,98.86,99.08,28020.0,85.404,85.5076,85.3091,85.4989,28020.0
2020-04-03 14:15:00,99.06,99.15,98.89,99.09,44844.0,85.4817,85.5593,85.335,85.5076,44844.0
2020-04-03 14:20:00,99.08,99.39,99.08,99.36,30517.0,85.4989,85.7664,85.4989,85.7405,30517.0
2020-04-03 14:25:00,99.35,99.8,99.29,99.78,29180.0,85.7319,86.1202,85.6801,86.103,29180.0
2020-04-03 14:30:00,99.77,99.77,99.49,99.62,29387.0,86.0944,86.0944,85.8527,85.9649,29387.0
2020-04-03 14:35:00,99.64,99.72,99.54,99.57,32208.0,85.9822,86.0512,85.8959,85.9218,32208.0
2020-04-03 14:40:00,99.58,99.68,99.28,99.29,32154.0,85.9304,86.0167,85.6715,85.6801,32154.0
2020-04-03 14:45:00,99.29,99.54,99.29,99.51,26833.0,85.6801,85.8959,85.6801,85.87,26833.0
2020-04-03 14:50:00,99.49,99.94,99.48,99.65,67883.0,85.8527,86.241,85.8441,85.9908,67883.0
2020-04-03 14:55:00,99.65,99.92,99.63,99.82,48781.0,85.9908,86.2238,85.9735,86.1375,48781.0
2020-04-03 15:00:00,99.81,99.99,99.43,99.43,44056.0,86.1289,86.2842,85.801,85.801,44056.0
2020-04-03 15:05:00,99.46,99.77,99.41,99.44,71885.0,85.8268,86.0944,85.7837,85.8096,71885.0
2020-04-03 15:10:00,99.4,99.71,99.34,99.55,70113.0,85.7751,86.0426,85.7233,85.9045,70113.0
2020-04-03 15:15:00,99.53,99.76,99.37,99.52,81088.0,85.8872,86.0857,85.7492,85.8786,81088.0
2020-04-03 15:20:00,99.54,99.62,99.07,99.09,77658.0,85.8959,85.9649,85.4903,85.5076,77658.0
2020-04-03 15:25:00,99.08,99.39,99.02,99.31,65008.0,85.4989,85.7664,85.4472,85.6974,65008.0
2020-04-03 15:30:00,99.29,99.52,99.14,99.17,75266.0,85.6801,85.8786,85.5507,85.5766,75266.0
2020-04-03 15:35:00,99.17,99.47,99.0,99.05,83138.0,85.5766,85.8355,85.4299,85.473,83138.0
2020-04-03 15:40:00,99.07,99.17,98.93,99.0,86541.0,85.4903,85.5766,85.3695,85.4299,86541.0
2020-04-03 15:45:00,98.99,99.95,98.99,99.73,75273.0,85.4213,86.2497,85.4213,86.0598,75273.0
2020-04-03 15:50:00,99.8,100.36,99.8,100.08,101311.0,86.1202,86.6035,86.1202,86.3619,101311.0
2020-04-03 15:55:00,100.06,100.27,99.71,99.93,192761.0,86.3446,86.5258,86.0426,86.2324,192761.0
2020-04-06 09:30:00,104.55,104.97,103.51,103.86,186572.0,90.2191,90.5816,89.3217,89.6237,186572.0
2020-04-06 09:35:00,103.86,104.35,103.83,104.29,82875.0,89.6237,90.0466,89.5978,89.9948,82875.0
2020-04-06 09:40:00,104.4,105.04,104.4,104.92,67407.0,90.0897,90.642,90.0897,90.5384,67407.0
2020-04-06 09:45:00,104.91,105.84,104.86,105.74,72486.0,90.5298,91.3323,90.4867,91.246,72486.0
2020-04-06 09:50:00,105.85,106.21,105.79,105.98,92740.0,91.341,91.6516,91.2892,91.4531,92740.0
2020-04-06 09:55:00,106.05,106.05,105.6,105.6,38148.0,91.5135,91.5135,91.1252,91.1252,38148.0
2020-04-06 10:00:00,105.6,106.03,105.56,105.82,74344.0,91.1252,91.4963,91.0907,91.3151,74344.0
2020-04-06 10:05:00,105.86,105.92,105.52,105.68,57251.0,91.3496,91.4014,91.0562,91.1943,57251.0
2020-04-06 10:10:00,105.67,105.84,105.45,105.51,64156.0,91.1856,91.3323,90.9958,91.0476,64156.0
2020-04-06 10:15:00,105.5,105.92,105.5,105.89,70631.0,91.0389,91.4014,91.0389,91.3755,70631.0
2020-04-06 10:20:00,105.9,106.26,105.89,106.26,51280.0,91.3841,91.6948,91.3755,91.6948,51280.0
2020-04-06 10:25:00,106.26,106.29,105.81,105.89,68158.0,91.6948,91.7206,91.3064,91.3755,68158.0
2020-04-06 10:30:00,105.88,105.97,105.45,105.79,67114.0,91.3668,91.4445,90.9958,91.2892,67114.0
2020-04-06 10:35:00,105.81,106.18,105.73,106.18,41541.0,91.3064,91.6257,91.2374,91.6257,41541.0
2020-04-06 10:40:00,106.18,106.22,105.83,105.84,51468.0,91.6257,91.6602,91.3237,91.3323,51468.0
2020-04-06 10:45:00,105.84,105.92,105.5,105.59,50521.0,91.3323,91.4014,91.0389,91.1166,50521.0
2020-04-06 10:50:00,105.6,106.08,105.6,106.03,40028.0,91.1252,91.5394,91.1252,91.4963,40028.0
2020-04-06 10:55:00,106.06,106.27,106.02,106.26,41065.0,91.5222,91.7034,91.4877,91.6948,41065.0
2020-04-06 11:00:00,106.28,106.28,105.92,106.13,45375.0,91.712,91.712,91.4014,91.5826,45375.0
2020-04-06 11:05:00,106.14,106.26,106.13,106.14,27835.0,91.5912,91.6948,91.5826,91.5912,27835.0
2020-04-06 11:10:00,106.14,106.2,105.98,106.06,21643.0,91.5912,91.643,91.4531,91.5222,21643.0
2020-04-06 11:15:00,106.09,106.14,105.98,106.11,26769.0,91.5481,91.5912,91.4531,91.5653,26769.0
2020-04-06 11:20:00,106.11,106.14,105.89,105.97,32300.0,91.5653,91.5912,91.3755,91.4445,32300.0
2020-04-06 11:25:00,105.91,106.21,105.9,106.13,20284.0,91.3927,91.6516,91.3841,91.5826,20284.0
2020-04-06 11:30:00,106.14,106.23,106.06,106.07,33116.0,91.5912,91.6689,91.5222,91.5308,33116.0
2020-04-06 11:35:00,106.06,106.16,105.67,106.07,51110.0,91.5222,91.6085,91.1856,91.5308,51110.0
2020-04-06 11:40:00,106.1,106.45,106.04,106.32,42334.0,91.5567,91.8587,91.5049,91.7465,42334.0
2020-04-06 11:45:00,106.32,106.64,106.13,106.53,39747.0,91.7465,92.0227,91.5826,91.9277,39747.0
2020-04-06 11:50:00,106.53,106.59,106.33,106.41,38685.0,91.9277,91.9795,91.7552,91.8242,38685.0
2020-04-06 11:55:00,106.41,106.45,106.19,106.29,26845.0,91.8242,91.8587,91.6343,91.7206,26845.0
2020-04-06 12:00:00,106.3,106.55,106.24,106.5,26397.0,91.7293,91.945,91.6775,91.9019,26397.0
2020-04-06 12:05:00,106.54,106.61,106.39,106.59,26999.0,91.9364,91.9968,91.8069,91.9795,26999.0
2020-04-06 12:10:00,106.56,106.71,106.34,106.56,41568.0,91.9536,92.0831,91.7638,91.9536,41568.0
2020-04-06 12:15:00,106.55,106.56,106.29,106.45,38746.0,91.945,91.9536,91.7206,91.8587,38746.0
2020-04-06 12:20:00,106.45,106.8,106.45,106.8,36509.0,91.8587,92.1607,91.8587,92.1607,36509.0
2020-04-06 12:25:00,106.8,106.82,106.6,106.66,20528.0,92.1607,92.178,91.9882,92.0399,20528.0
2020-04-06 12:30:00,106.65,106.72,106.49,106.72,33266.0,92.0313,92.0917,91.8932,92.0917,33266.0
2020-04-06 12:35:00,106.7,106.84,106.63,106.76,22446.0,92.0744,92.1953,92.014,92.1262,22446.0
2020-04-06 12:40:00,106.77,106.78,106.61,106.75,45369.0,92.1348,92.1435,91.9968,92.1176,45369.0
2020-04-06 12:45:00,106.73,106.77,106.57,106.58,25460.0,92.1003,92.1348,91.9623,91.9709,25460.0
2020-04-06 12:50:00,106.54,106.62,106.39,106.58,26583.0,91.9364,92.0054,91.8069,91.9709,26583.0
2020-04-06 12:55:00,106.57,106.85,106.56,106.84,23555.0,91.9623,92.2039,91.9536,92.1953,23555.0
2020-04-06 13:00:00,106.84,106.94,106.77,106.87,40481.0,92.1953,92.2815,92.1348,92.2211,40481.0
2020-04-06 13:05:00,106.83,106.89,106.78,106.81,19595.0,92.1866,92.2384,92.1435,92.1694,19595.0
2020-04-06 13:10:00,106.79,106.84,106.7,106.75,28470.0,92.1521,92.1953,92.0744,92.1176,28470.0
2020-04-06 13:15:00,106.74,106.85,106.66,106.79,32710.0,92.109,92.2039,92.0399,92.1521,32710.0
2020-04-06 13:20:00,106.8,106.88,106.75,106.8,39821.0,92.1607,92.2298,92.1176,92.1607,39821.0
2020-04-06 13:25:00,106.81,106.92,106.76,106.87,33480.0,92.1694,92.2643,92.1262,92.2211,33480.0
2020-04-06 13:30:00,106.87,106.96,106.7,106.73,31323.0,92.2211,92.2988,92.0744,92.1003,31323.0
2020-04-06 13:35:00,106.74,107.02,106.72,106.95,33903.0,92.109,92.3506,92.0917,92.2902,33903.0
2020-04-06 13:40:00,106.94,107.2,106.91,107.19,27352.0,92.2815,92.5059,92.2557,92.4973,27352.0
2020-04-06 13:45:00,107.16,107.29,107.09,107.29,33574.0,92.4714,92.5836,92.411,92.5836,33574.0
2020-04-06 13:50:00,107.29,107.42,107.19,107.21,39952.0,92.5836,92.6958,92.4973,92.5145,39952.0
2020-04-06 13:55:00,107.22,107.37,107.19,107.31,36528.0,92.5232,92.6526,92.4973,92.6008,36528.0
2020-04-06 14:00:00,107.3,107.31,107.0,107.07,24391.0,92.5922,92.6008,92.3333,92.3937,24391.0
2020-04-06 14:05:00,107.06,107.08,106.77,106.78,32839.0,92.3851,92.4024,92.1348,92.1435,32839.0
2020-04-06 14:10:00,106.77,106.88,106.61,106.63,24763.0,92.1348,92.2298,91.9968,92.014,24763.0
2020-04-06 14:15:00,106.66,106.68,106.55,106.65,18399.0,92.0399,92.0572,91.945,92.0313,18399.0
2020-04-06 14:20:00,106.68,106.69,106.46,106.64,39381.0,92.0572,92.0658,91.8673,92.0227,39381.0
2020-04-06 14:25:00,106.65,106.7,106.52,106.59,35757.0,92.0313,92.0744,91.9191,91.9795,35757.0
2020-04-06 14:30:00,106.6,106.74,106.45,106.58,47306.0,91.9882,92.109,91.8587,91.9709,47306.0
2020-04-06 14:35:00,106.57,106.74,106.57,106.68,37433.0,91.9623,92.109,91.9623,92.0572,37433.0
2020-04-06 14:40:00,106.67,106.73,106.56,106.59,42458.0,92.0486,92.1003,91.9536,91.9795,42458.0
2020-04-06 14:45:00,106.61,106.8,106.58,106.78,49008.0,91.9968,92.1607,91.9709,92.1435,49008.0
2020-04-06 14:50:00,106.78,106.92,106.72,106.85,32574.0,92.1435,92.2643,92.0917,92.2039,32574.0
2020-04-06 14:55:00,106.84,107.23,106.84,107.17,32954.0,92.1953,92.5318,92.1953,92.48,32954.0
2020-04-06 15:00:00,107.16,107.25,106.97,107.19,49260.0,92.4714,92.5491,92.3074,92.4973,49260.0
2020-04-06 15:05:00,107.19,107.49,107.17,107.47,63724.0,92.4973,92.7562,92.48,92.7389,63724.0
2020-04-06 15:10:00,107.46,107.54,107.23,107.37,61239.0,92.7303,92.7993,92.5318,92.6526,61239.0
2020-04-06 15:15:00,107.36,107.39,107.09,107.2,74138.0,92.644,92.6699,92.411,92.5059,74138.0
2020-04-06 15:20:00,107.21,107.48,107.17,107.48,57404.0,92.5145,92.7475,92.48,92.7475,57404.0
2020-04-06 15:25:00,107.47,107.78,107.46,107.73,74385.0,92.7389,93.0064,92.7303,92.9633,74385.0
2020-04-06 15:30:00,107.72,108.0,107.52,107.77,120569.0,92.9546,93.1962,92.782,92.9978,120569.0
2020-04-06 15:35:00,107.77,107.96,107.6,107.7,117987.0,92.9978,93.1617,92.8511,92.9374,117987.0
2020-04-06 15:40:00,107.73,108.0,107.69,107.91,85908.0,92.9633,93.1962,92.9287,93.1186,85908.0
2020-04-06 15:45:00,107.92,107.98,107.54,107.88,86177.0,93.1272,93.179,92.7993,93.0927,86177.0
2020-04-06 15:50:00,107.91,109.42,107.9,109.39,308393.0,93.1186,94.4216,93.11,94.3957,308393.0
2020-04-06 15:55:00,109.39,109.56,108.75,108.96,664676.0,94.3957,94.5424,93.8434,94.0247,664676.0
2020-04-07 09:30:00,111.39,112.93,110.94,111.84,236666.0,96.1216,97.4505,95.7333,96.5099,236666.0
2020-04-07 09:35:00,111.88,111.91,110.37,110.54,125599.0,96.5444,96.5703,95.2414,95.3881,125599.0
2020-04-07 09:40:00,110.53,111.13,110.44,111.07,87594.0,95.3795,95.8972,95.3018,95.8454,87594.0
2020-04-07 09:45:00,111.09,111.52,110.86,110.95,61601.0,95.8627,96.2338,95.6642,95.7419,61601.0
2020-04-07 09:50:00,110.95,111.92,110.82,111.84,70490.0,95.7419,96.5789,95.6297,96.5099,70490.0
2020-04-07 09:55:00,111.88,112.05,111.25,111.33,112902.0,96.5444,96.6911,96.0008,96.0698,112902.0
2020-04-07 10:00:00,111.4,111.53,110.82,110.94,92444.0,96.1302,96.2424,95.6297,95.7333,92444.0
2020-04-07 10:05:00,110.95,111.12,110.1,110.14,71508.0,95.7419,95.8886,95.0084,95.0429,71508.0
2020-04-07 10:10:00,110.2,110.59,109.76,110.01,83172.0,95.0947,95.4312,94.715,94.9307,83172.0
2020-04-07 10:15:00,110.01,110.2,109.39,110.11,76590.0,94.9307,95.0947,94.3957,95.017,76590.0
2020-04-07 10:20:00,110.1,110.18,109.07,109.25,61880.0,95.0084,95.0774,94.1196,94.2749,61880.0
2020-04-07 10:25:00,109.25,109.54,108.76,108.86,96341.0,94.2749,94.5252,93.8521,93.9384,96341.0
2020-04-07 10:30:00,108.86,109.35,108.84,109.29,152803.0,93.9384,94.3612,93.9211,94.3094,152803.0
2020-04-07 10:35:00,109.3,109.3,108.71,108.94,83354.0,94.3181,94.3181,93.8089,94.0074,83354.0
2020-04-07 10:40:00,108.88,109.4,108.51,109.08,80641.0,93.9556,94.4043,93.6363,94.1282,80641.0
2020-04-07 10:45:00,109.06,109.14,108.18,108.21,74248.0,94.111,94.18,93.3516,93.3775,74248.0
2020-04-07 10:50:00,108.24,108.39,107.43,107.52,121873.0,93.4034,93.5328,92.7044,92.782,121873.0
2020-04-07 10:55:00,107.53,108.5,107.39,108.1,126810.0,92.7907,93.6277,92.6699,93.2825,126810.0
2020-04-07 11:00:00,108.1,108.13,107.48,107.89,62734.0,93.2825,93.3084,92.7475,93.1013,62734.0
2020-04-07 11:05:00,107.92,108.53,107.86,108.42,59319.0,93.1272,93.6536,93.0754,93.5587,59319.0
2020-04-07 11:10:00,108.45,108.55,108.24,108.48,49383.0,93.5846,93.6709,93.4034,93.6105,49383.0
2020-04-07 11:15:00,108.51,109.18,108.5,109.02,81974.0,93.6363,94.2145,93.6277,94.0764,81974.0
2020-04-07 11:20:00,109.03,109.04,108.7,108.96,62255.0,94.0851,94.0937,93.8003,94.0247,62255.0
2020-04-07 11:25:00,108.98,109.78,108.91,109.74,71903.0,94.0419,94.7323,93.9815,94.6977,71903.0
2020-04-07 11:30:00,109.68,109.97,109.57,109.69,28679.0,94.646,94.8962,94.551,94.6546,28679.0
2020-04-07 11:35:00,109.73,109.83,109.62,109.76,41229.0,94.6891,94.7754,94.5942,94.715,41229.0
2020-04-07 11:40:00,109.77,110.0,109.6,109.96,44438.0,94.7236,94.9221,94.5769,94.8876,44438.0
2020-04-07 11:45:00,109.96,109.99,109.58,109.59,40963.0,94.8876,94.9135,94.5597,94.5683,40963.0
2020-04-07 11:50:00,109.59,109.62,109.31,109.49,30298.0,94.5683,94.5942,94.3267,94.482,30298.0
2020-04-07 11:55:00,109.51,109.51,109.09,109.28,43253.0,94.4993,94.4993,94.1368,94.3008,43253.0
2020-04-07 12:00:00,109.28,109.79,109.27,109.74,29003.0,94.3008,94.7409,94.2922,94.6977,29003.0
2020-04-07 12:05:00,109.77,110.02,109.77,109.98,117373.0,94.7236,94.9394,94.7236,94.9048,117373.0
2020-04-07 12:10:00,109.98,110.0,109.68,109.8,44625.0,94.9048,94.9221,94.646,94.7495,44625.0
2020-04-07 12:15:00,109.84,110.32,109.8,110.03,77141.0,94.784,95.1982,94.7495,94.948,77141.0
2020-04-07 12:20:00,110.03,110.16,109.75,109.89,51631.0,94.948,95.0602,94.7064,94.8272,51631.0
2020-04-07 12:25:00,109.93,110.06,109.73,109.95,31386.0,94.8617,94.9739,94.6891,94.879,31386.0
2020-04-07 12:30:00,109.97,110.02,109.68,109.77,32291.0,94.8962,94.9394,94.646,94.7236,32291.0
2020-04-07 12:35:00,109.77,109.88,109.53,109.75,20123.0,94.7236,94.8186,94.5165,94.7064,20123.0
2020-04-07 12:40:00,109.83,110.03,109.74,109.79,51878.0,94.7754,94.948,94.6977,94.7409,51878.0
2020-04-07 12:45:00,109.8,110.05,109.74,110.02,23838.0,94.7495,94.9653,94.6977,94.9394,23838.0
2020-04-07 12:50:00,110.0,110.0,109.52,109.62,34018.0,94.9221,94.9221,94.5079,94.5942,34018.0
2020-04-07 12:55:00,109.63,109.69,109.4,109.46,51444.0,94.6028,94.6546,94.4043,94.4561,51444.0
2020-04-07 13:00:00,109.49,109.67,109.43,109.55,33838.0,94.482,94.6373,94.4302,94.5338,33838.0
2020-04-07 13:05:00,109.53,109.59,109.32,109.44,31129.0,94.5165,94.5683,94.3353,94.4389,31129.0
2020-04-07 13:10:00,109.51,109.54,109.41,109.48,61050.0,94.4993,94.5252,94.413,94.4734,61050.0
2020-04-07 13:15:00,109.46,109.56,109.4,109.54,49729.0,94.4561,94.5424,94.4043,94.5252,49729.0
2020-04-07 13:20:00,109.52,109.6,109.35,109.44,54532.0,94.5079,94.5769,94.3612,94.4389,54532.0
2020-04-07 13:25:00,109.44,109.5,109.34,109.45,43675.0,94.4389,94.4906,94.3526,94.4475,43675.0
2020-04-07 13:30:00,109.45,109.46,109.07,109.17,34789.0,94.4475,94.4561,94.1196,94.2059,34789.0
2020-04-07 13:35:00,109.21,109.26,109.05,109.08,30623.0,94.2404,94.2835,94.1023,94.1282,30623.0
2020-04-07 13:40:00,109.11,109.41,109.04,109.06,82388.0,94.1541,94.413,94.0937,94.111,82388.0
2020-04-07 13:45:00,109.05,109.42,109.01,109.23,30455.0,94.1023,94.4216,94.0678,94.2577,30455.0
2020-04-07 13:50:00,109.2,109.21,108.94,109.16,29384.0,94.2318,94.2404,94.0074,94.1972,29384.0
2020-04-07 13:55:00,109.14,109.19,109.01,109.02,60251.0,94.18,94.2231,94.0678,94.0764,60251.0
2020-04-07 14:00:00,109.0,109.09,108.88,108.99,55175.0,94.0592,94.1368,93.9556,94.0505,55175.0
2020-04-07 14:05:00,109.0,109.01,108.54,108.89,39857.0,94.0592,94.0678,93.6622,93.9643,39857.0
2020-04-07 14:10:00,108.91,109.06,108.88,108.94,62419.0,93.9815,94.111,93.9556,94.0074,62419.0
2020-04-07 14:15:00,108.96,109.01,108.5,108.5,29405.0,94.0247,94.0678,93.6277,93.6277,29405.0
2020-04-07 14:20:00,108.55,109.06,108.47,108.8,45122.0,93.6709,94.111,93.6018,93.8866,45122.0
2020-04-07 14:25:00,108.81,109.05,108.58,108.59,54621.0,93.8952,94.1023,93.6967,93.7054,54621.0
2020-04-07 14:30:00,108.62,108.83,108.44,108.44,35054.0,93.7313,93.9125,93.5759,93.5759,35054.0
2020-04-07 14:35:00,108.42,108.47,108.25,108.25,23401.0,93.5587,93.6018,93.412,93.412,23401.0
2020-04-07 14:40:00,108.27,108.29,107.65,107.8,36131.0,93.4292,93.4465,92.8942,93.0237,36131.0
2020-04-07 14:45:00,107.8,107.99,107.71,107.76,38053.0,93.0237,93.1876,92.946,92.9891,38053.0
2020-04-07 14:50:00,107.75,107.84,107.08,107.21,41967.0,92.9805,93.0582,92.4024,92.5145,41967.0
2020-04-07 14:55:00,107.19,107.44,107.04,107.4,33023.0,92.4973,92.713,92.3678,92.6785,33023.0
2020-04-07 15:00:00,107.4,108.07,107.3,108.01,81277.0,92.6785,93.2567,92.5922,93.2049,81277.0
2020-04-07 15:05:00,107.98,108.11,107.48,107.73,88512.0,93.179,93.2912,92.7475,92.9633,88512.0
2020-04-07 15:10:00,107.73,108.15,107.68,107.92,88103.0,92.9633,93.3257,92.9201,93.1272,88103.0
2020-04-07 15:15:00,107.94,108.02,107.33,107.35,49141.0,93.1445,93.2135,92.6181,92.6353,49141.0
2020-04-07 15:20:00,107.38,107.44,106.87,106.94,57410.0,92.6612,92.713,92.2211,92.2815,57410.0
2020-04-07 15:25:00,107.01,107.67,106.95,107.14,62229.0,92.342,92.9115,92.2902,92.4541,62229.0
2020-04-07 15:30:00,107.11,107.68,106.96,107.52,118574.0,92.4282,92.9201,92.2988,92.782,118574.0
2020-04-07 15:35:00,107.52,107.87,107.24,107.69,78356.0,92.782,93.0841,92.5404,92.9287,78356.0
2020-04-07 15:40:00,107.7,108.11,107.63,107.68,67580.0,92.9374,93.2912,92.877,92.9201,67580.0
2020-04-07 15:45:00,107.67,108.31,107.56,108.31,137388.0,92.9115,93.4638,92.8166,93.4638,137388.0
2020-04-07 15:50:00,108.31,108.34,106.28,106.8,234297.0,93.4638,93.4896,91.712,92.1607,234297.0
2020-04-07 15:55:00,106.86,106.91,105.83,106.24,457305.0,92.2125,92.2557,91.3237,91.6775,457305.0
2020-04-08 09:30:00,107.99,109.15,107.47,107.99,116860.0,93.1876,94.1886,92.7389,93.1876,116860.0
2020-04-08 09:35:00,107.96,108.18,107.59,107.73,50590.0,93.1617,93.3516,92.8424,92.9633,50590.0
2020-04-08 09:40:00,107.76,108.12,107.25,107.5,55994.0,92.9891,93.2998,92.5491,92.7648,55994.0
2020-04-08 09:45:00,107.58,107.7,106.71,106.85,32190.0,92.8338,92.9374,92.0831,92.2039,32190.0
2020-04-08 09:50:00,106.88,106.98,106.62,106.66,36890.0,92.2298,92.3161,92.0054,92.0399,36890.0
2020-04-08 09:55:00,106.65,106.77,106.4,106.63,76070.0,92.0313,92.1348,91.8156,92.014,76070.0
2020-04-08 10:00:00,106.65,106.74,106.33,106.35,51313.0,92.0313,92.109,91.7552,91.7724,51313.0
2020-04-08 10:05:00,106.4,106.65,106.22,106.42,34496.0,91.8156,92.0313,91.6602,91.8328,34496.0
2020-04-08 10:10:00,106.39,106.9,106.39,106.83,51418.0,91.8069,92.247,91.8069,92.1866,51418.0
2020-04-08 10:15:00,106.81,107.27,106.73,107.19,32168.0,92.1694,92.5663,92.1003,92.4973,32168.0
2020-04-08 10:20:00,107.22,107.44,106.97,107.34,30207.0,92.5232,92.713,92.3074,92.6267,30207.0
2020-04-08 10:25:00,107.34,108.01,107.32,108.01,24847.0,92.6267,93.2049,92.6095,93.2049,24847.0
2020-04-08 10:30:00,108.0,108.0,107.58,107.97,22904.0,93.1962,93.1962,92.8338,93.1704,22904.0
2020-04-08 10:35:00,107.94,107.96,107.71,107.8,15199.0,93.1445,93.1617,92.946,93.0237,15199.0
2020-04-08 10:40:00,107.83,108.09,107.7,107.84,21479.0,93.0496,93.2739,92.9374,93.0582,21479.0
2020-04-08 10:45:00,107.87,108.17,107.78,108.16,19193.0,93.0841,93.3429,93.0064,93.3343,19193.0
2020-04-08 10:50:00,108.17,108.35,107.96,108.01,29142.0,93.3429,93.4983,93.1617,93.2049,29142.0
2020-04-08 10:55:00,107.96,108.18,107.86,107.99,32619.0,93.1617,93.3516,93.0754,93.1876,32619.0
2020-04-08 11:00:00,108.02,108.1,107.86,107.86,26204.0,93.2135,93.2825,93.0754,93.0754,26204.0
2020-04-08 11:05:00,107.91,107.95,107.68,107.73,21488.0,93.1186,93.1531,92.9201,92.9633,21488.0
2020-04-08 11:10:00,107.74,108.23,107.74,108.15,21777.0,92.9719,93.3947,92.9719,93.3257,21777.0
2020-04-08 11:15:00,108.15,108.44,108.07,108.41,30779.0,93.3257,93.5759,93.2567,93.5501,30779.0
2020-04-08 11:20:00,108.45,108.72,108.33,108.44,30522.0,93.5846,93.8176,93.481,93.5759,30522.0
2020-04-08 11:25:00,108.5,108.84,108.38,108.77,29516.0,93.6277,93.9211,93.5242,93.8607,29516.0
2020-04-08 11:30:00,108.8,108.94,108.7,108.94,29655.0,93.8866,94.0074,93.8003,94.0074,29655.0
2020-04-08 11:35:00,108.91,109.22,108.82,109.2,40758.0,93.9815,94.249,93.9039,94.2318,40758.0
2020-04-08 11:40:00,109.18,109.39,109.12,109.25,44345.0,94.2145,94.3957,94.1627,94.2749,44345.0
2020-04-08 11:45:00,109.22,109.6,109.19,109.44,36342.0,94.249,94.5769,94.2231,94.4389,36342.0
2020-04-08 11:50:00,109.43,109.46,109.03,109.18,20261.0,94.4302,94.4561,94.0851,94.2145,20261.0
2020-04-08 11:55:00,109.24,109.29,108.77,108.91,29669.0,94.2663,94.3094,93.8607,93.9815,29669.0
2020-04-08 12:00:00,108.89,109.36,108.81,109.35,23668.0,93.9643,94.3698,93.8952,94.3612,23668.0
2020-04-08 12:05:00,109.34,109.53,109.21,109.36,26982.0,94.3526,94.5165,94.2404,94.3698,26982.0
2020-04-08 12:10:00,109.37,109.4,109.08,109.14,25503.0,94.3785,94.4043,94.1282,94.18,25503.0
2020-04-08 12:15:00,109.17,109.53,109.17,109.33,39333.0,94.2059,94.5165,94.2059,94.3439,39333.0
2020-04-08 12:20:00,109.32,109.46,109.21,109.45,37427.0,94.3353,94.4561,94.2404,94.4475,37427.0
2020-04-08 12:25:00,109.48,109.49,109.15,109.22,26141.0,94.4734,94.482,94.1886,94.249,26141.0
2020-04-08 12:30:00,109.31,109.4,109.22,109.37,17607.0,94.3267,94.4043,94.249,94.3785,17607.0
2020-04-08 12:35:00,109.38,109.63,109.01,109.6,37967.0,94.3871,94.6028,94.0678,94.5769,37967.0
2020-04-08 12:40:00,109.6,109.79,109.5,109.66,27286.0,94.5769,94.7409,94.4906,94.6287,27286.0
2020-04-08 12:45:00,109.68,109.8,109.57,109.59,30241.0,94.646,94.7495,94.551,94.5683,30241.0
2020-04-08 12:50:00,109.61,109.62,109.36,109.45,22360.0,94.5856,94.5942,94.3698,94.4475,22360.0
2020-04-08 12:55:00,109.47,109.51,109.28,109.35,20245.0,94.4648,94.4993,94.3008,94.3612,20245.0
2020-04-08 13:00:00,109.35,109.64,109.2,109.54,38034.0,94.3612,94.6115,94.2318,94.5252,38034.0
2020-04-08 13:05:00,109.54,109.76,109.41,109.52,25164.0,94.5252,94.715,94.413,94.5079,25164.0
2020-04-08 13:10:00,109.56,109.56,109.27,109.41,22861.0,94.5424,94.5424,94.2922,94.413,22861.0
2020-04-08 13:15:00,109.46,109.61,109.36,109.56,21996.0,94.4561,94.5856,94.3698,94.5424,21996.0
2020-04-08 13:20:00,109.54,109.88,109.54,109.79,27923.0,94.5252,94.8186,94.5252,94.7409,27923.0
2020-04-08 13:25:00,109.81,109.83,109.57,109.62,36130.0,94.7582,94.7754,94.551,94.5942,36130.0
2020-04-08 13:30:00,109.66,109.75,109.37,109.4,38463.0,94.6287,94.7064,94.3785,94.4043,38463.0
2020-04-08 13:35:00,109.41,109.41,109.11,109.18,36095.0,94.413,94.413,94.1541,94.2145,36095.0
2020-04-08 13:40:00,109.19,109.31,109.16,109.26,51706.0,94.2231,94.3267,94.1972,94.2835,51706.0
2020-04-08 13:45:00,109.25,109.52,109.21,109.33,41557.0,94.2749,94.5079,94.2404,94.3439,41557.0
2020-04-08 13:50:00,109.34,109.48,109.31,109.42,21573.0,94.3526,94.4734,94.3267,94.4216,21573.0
2020-04-08 13:55:00,109.4,109.4,109.09,109.12,31770.0,94.4043,94.4043,94.1368,94.1627,31770.0
2020-04-08 14:00:00,109.14,109.64,109.08,109.44,28537.0,94.18,94.6115,94.1282,94.4389,28537.0
2020-04-08 14:05:00,109.5,109.81,109.44,109.78,35213.0,94.4906,94.7582,94.4389,94.7323,35213.0
2020-04-08 14:10:00,109.84,109.91,109.61,109.62,32974.0,94.784,94.8444,94.5856,94.5942,32974.0
2020-04-08 14:15:00,109.65,109.89,109.65,109.8,32091.0,94.6201,94.8272,94.6201,94.7495,32091.0
2020-04-08 14:20:00,109.82,110.03,109.5,110.01,45049.0,94.7668,94.948,94.4906,94.9307,45049.0
2020-04-08 14:25:00,110.02,110.08,109.73,109.78,35405.0,94.9394,94.9911,94.6891,94.7323,35405.0
2020-04-08 14:30:00,109.79,109.84,109.64,109.7,42167.0,94.7409,94.784,94.6115,94.6632,42167.0
2020-04-08 14:35:00,109.71,109.78,109.59,109.67,31519.0,94.6719,94.7323,94.5683,94.6373,31519.0
2020-04-08 14:40:00,109.7,109.9,109.54,109.57,36036.0,94.6632,94.8358,94.5252,94.551,36036.0
2020-04-08 14:45:00,109.59,109.73,109.3,109.32,34993.0,94.5683,94.6891,94.3181,94.3353,34993.0
2020-04-08 14:50:00,109.32,109.76,109.32,109.63,37723.0,94.3353,94.715,94.3353,94.6028,37723.0
2020-04-08 14:55:00,109.66,109.88,109.56,109.86,34969.0,94.6287,94.8186,94.5424,94.8013,34969.0
2020-04-08 15:00:00,109.84,110.11,109.74,110.07,53458.0,94.784,95.017,94.6977,94.9825,53458.0
2020-04-08 15:05:00,110.09,110.14,109.98,110.07,57389.0,94.9998,95.0429,94.9048,94.9825,57389.0
2020-04-08 15:10:00,110.06,110.16,109.8,109.91,56465.0,94.9739,95.0602,94.7495,94.8444,56465.0
2020-04-08 15:15:00,109.89,110.15,109.83,110.03,48903.0,94.8272,95.0515,94.7754,94.948,48903.0
2020-04-08 15:20:00,110.02,110.07,109.78,109.9,63762.0,94.9394,94.9825,94.7323,94.8358,63762.0
2020-04-08 15:25:00,109.92,110.27,109.91,110.21,57152.0,94.8531,95.1551,94.8444,95.1033,57152.0
2020-04-08 15:30:00,110.23,110.67,110.04,110.12,56174.0,95.1206,95.5003,94.9566,95.0257,56174.0
2020-04-08 15:35:00,110.11,110.16,109.8,109.9,70723.0,95.017,95.0602,94.7495,94.8358,70723.0
2020-04-08 15:40:00,109.88,110.08,109.45,109.99,85756.0,94.8186,94.9911,94.4475,94.9135,85756.0
2020-04-08 15:45:00,109.99,110.04,109.66,109.84,105329.0,94.9135,94.9566,94.6287,94.784,105329.0
2020-04-08 15:50:00,109.85,110.5,109.74,110.19,210440.0,94.7927,95.3536,94.6977,95.0861,210440.0
2020-04-08 15:55:00,110.22,110.23,109.69,110.17,269245.0,95.112,95.1206,94.6546,95.0688,269245.0
2020-04-09 09:30:00,111.0,111.7,110.54,110.79,234325.0,95.785,96.3891,95.3881,95.6038,234325.0
2020-04-09 09:35:00,110.79,111.54,110.79,111.35,57997.0,95.6038,96.251,95.6038,96.0871,57997.0
2020-04-09 09:40:00,111.4,112.21,111.35,112.12,37744.0,96.1302,96.8292,96.0871,96.7515,37744.0
2020-04-09 09:45:00,112.06,112.06,110.95,111.64,38360.0,96.6997,96.6997,95.7419,96.3373,38360.0
2020-04-09 09:50:00,111.57,111.66,111.13,111.66,38565.0,96.2769,96.3546,95.8972,96.3546,38565.0
2020-04-09 09:55:00,111.63,111.88,111.39,111.44,25071.0,96.3287,96.5444,96.1216,96.1647,25071.0
2020-04-09 10:00:00,111.54,111.64,110.74,110.78,40261.0,96.251,96.3373,95.5607,95.5952,40261.0
2020-04-09 10:05:00,110.75,110.95,110.07,110.07,49818.0,95.5693,95.7419,94.9825,94.9825,49818.0
2020-04-09 10:10:00,110.09,110.76,110.09,110.48,39942.0,94.9998,95.5779,94.9998,95.3363,39942.0
2020-04-09 10:15:00,110.52,110.58,110.0,110.07,52003.0,95.3708,95.4226,94.9221,94.9825,52003.0
2020-04-09 10:20:00,110.03,110.32,109.74,110.32,67293.0,94.948,95.1982,94.6977,95.1982,67293.0
2020-04-09 10:25:00,110.33,110.98,110.3,110.91,50864.0,95.2069,95.7678,95.181,95.7074,50864.0
2020-04-09 10:30:00,110.96,111.0,110.42,110.83,57847.0,95.7505,95.785,95.2845,95.6383,57847.0
2020-04-09 10:35:00,110.83,110.98,110.42,110.84,50311.0,95.6383,95.7678,95.2845,95.647,50311.0
2020-04-09 10:40:00,110.83,110.99,110.62,110.89,34814.0,95.6383,95.7764,95.4571,95.6901,34814.0
2020-04-09 10:45:00,110.88,111.02,110.72,110.78,35650.0,95.6815,95.8023,95.5434,95.5952,35650.0
2020-04-09 10:50:00,110.77,110.79,110.16,110.25,29131.0,95.5866,95.6038,95.0602,95.1378,29131.0
2020-04-09 10:55:00,110.22,110.72,110.22,110.67,21414.0,95.112,95.5434,95.112,95.5003,21414.0
2020-04-09 11:00:00,110.63,110.65,110.0,110.07,38516.0,95.4658,95.483,94.9221,94.9825,38516.0
2020-04-09 11:05:00,110.1,110.58,109.95,110.58,53177.0,95.0084,95.4226,94.879,95.4226,53177.0
2020-04-09 11:10:00,110.57,110.67,110.0,110.28,88148.0,95.414,95.5003,94.9221,95.1637,88148.0
2020-04-09 11:15:00,110.26,110.29,109.98,110.13,34548.0,95.1465,95.1724,94.9048,95.0343,34548.0
2020-04-09 11:20:00,110.15,110.31,109.92,110.04,57468.0,95.0515,95.1896,94.8531,94.9566,57468.0
2020-04-09 11:25:00,110.09,110.49,109.63,110.49,131945.0,94.9998,95.3449,94.6028,95.3449,131945.0
2020-04-09 11:30:00,110.48,111.03,110.44,110.93,22192.0,95.3363,95.8109,95.3018,95.7246,22192.0
2020-04-09 11:35:00,110.92,111.4,110.7,111.38,30996.0,95.716,96.1302,95.5262,96.1129,30996.0
2020-04-09 11:40:00,111.46,111.72,111.42,111.6,32904.0,96.182,96.4063,96.1475,96.3028,32904.0
2020-04-09 11:45:00,111.56,111.84,111.48,111.83,24753.0,96.2683,96.5099,96.1992,96.5013,24753.0
2020-04-09 11:50:00,111.84,111.94,111.66,111.89,31695.0,96.5099,96.5962,96.3546,96.553,31695.0
2020-04-09 11:55:00,111.89,112.1,111.7,111.83,36372.0,96.553,96.7343,96.3891,96.5013,36372.0
2020-04-09 12:00:00,111.85,112.07,111.82,112.03,15367.0,96.5185,96.7084,96.4926,96.6739,15367.0
2020-04-09 12:05:00,112.1,112.18,111.9,112.07,82623.0,96.7343,96.8033,96.5617,96.7084,82623.0
2020-04-09 12:10:00,112.11,112.12,111.83,112.0,25802.0,96.7429,96.7515,96.5013,96.648,25802.0
2020-04-09 12:15:00,111.97,112.03,111.71,111.98,29878.0,96.6221,96.6739,96.3977,96.6307,29878.0
2020-04-09 12:20:00,111.96,111.96,111.61,111.65,23052.0,96.6134,96.6134,96.3114,96.3459,23052.0
2020-04-09 12:25:00,111.71,111.73,111.43,111.48,35761.0,96.3977,96.415,96.1561,96.1992,35761.0
2020-04-09 12:30:00,111.5,111.64,111.32,111.33,29140.0,96.2165,96.3373,96.0612,96.0698,29140.0
2020-04-09 12:35:00,111.32,111.35,111.06,111.16,30225.0,96.0612,96.0871,95.8368,95.9231,30225.0
2020-04-09 12:40:00,111.19,111.44,111.12,111.33,20799.0,95.949,96.1647,95.8886,96.0698,20799.0
2020-04-09 12:45:00,111.32,111.62,111.21,111.38,40623.0,96.0612,96.3201,95.9662,96.1129,40623.0
2020-04-09 12:50:00,111.34,111.75,111.34,111.64,19891.0,96.0784,96.4322,96.0784,96.3373,19891.0
2020-04-09 12:55:00,111.6,111.98,111.48,111.82,24845.0,96.3028,96.6307,96.1992,96.4926,24845.0
2020-04-09 13:00:00,111.85,111.89,111.71,111.76,17659.0,96.5185,96.553,96.3977,96.4409,17659.0
2020-04-09 13:05:00,111.74,111.94,111.7,111.82,29910.0,96.4236,96.5962,96.3891,96.4926,29910.0
2020-04-09 13:10:00,111.81,111.86,111.6,111.73,25752.0,96.484,96.5272,96.3028,96.415,25752.0
2020-04-09 13:15:00,111.74,111.86,111.59,111.75,34602.0,96.4236,96.5272,96.2942,96.4322,34602.0
2020-04-09 13:20:00,111.75,111.75,111.48,111.51,26269.0,96.4322,96.4322,96.1992,96.2251,26269.0
2020-04-09 13:25:00,111.48,111.59,111.3,111.48,26301.0,96.1992,96.2942,96.0439,96.1992,26301.0
2020-04-09 13:30:00,111.53,111.64,111.34,111.42,24720.0,96.2424,96.3373,96.0784,96.1475,24720.0
2020-04-09 13:35:00,111.34,111.34,110.92,110.94,38267.0,96.0784,96.0784,95.716,95.7333,38267.0
2020-04-09 13:40:00,110.98,111.19,110.93,111.11,23552.0,95.7678,95.949,95.7246,95.88,23552.0
2020-04-09 13:45:00,111.13,111.15,110.65,110.72,33308.0,95.8972,95.9145,95.483,95.5434,33308.0
2020-04-09 13:50:00,110.69,110.87,110.46,110.59,26648.0,95.5175,95.6729,95.3191,95.4312,26648.0
2020-04-09 13:55:00,110.6,110.86,110.48,110.76,22622.0,95.4399,95.6642,95.3363,95.5779,22622.0
2020-04-09 14:00:00,110.8,110.8,110.22,110.22,31143.0,95.6124,95.6124,95.112,95.112,31143.0
2020-04-09 14:05:00,110.17,110.34,109.97,110.09,36491.0,95.0688,95.2155,94.8962,94.9998,36491.0
2020-04-09 14:10:00,110.12,110.31,110.09,110.15,26041.0,95.0257,95.1896,94.9998,95.0515,26041.0
2020-04-09 14:15:00,110.13,110.27,109.54,109.75,35787.0,95.0343,95.1551,94.5252,94.7064,35787.0
2020-04-09 14:20:00,109.73,109.85,109.5,109.6,41393.0,94.6891,94.7927,94.4906,94.5769,41393.0
2020-04-09 14:25:00,109.59,109.73,109.36,109.38,36390.0,94.5683,94.6891,94.3698,94.3871,36390.0
2020-04-09 14:30:00,109.37,109.94,109.31,109.66,26557.0,94.3785,94.8703,94.3267,94.6287,26557.0
2020-04-09 14:35:00,109.63,109.67,109.41,109.44,32032.0,94.6028,94.6373,94.413,94.4389,32032.0
2020-04-09 14:40:00,109.45,109.5,108.85,108.99,41197.0,94.4475,94.4906,93.9297,94.0505,41197.0
2020-04-09 14:45:00,108.95,109.08,108.3,108.31,39192.0,94.016,94.1282,93.4551,93.4638,39192.0
2020-04-09 14:50:00,108.31,108.48,107.95,107.95,95622.0,93.4638,93.6105,93.1531,93.1531,95622.0
2020-04-09 14:55:00,108.06,108.12,107.69,108.09,94923.0,93.248,93.2998,92.9287,93.2739,94923.0
2020-04-09 15:00:00,108.05,108.14,107.49,107.72,77930.0,93.2394,93.3171,92.7562,92.9546,77930.0
2020-04-09 15:05:00,107.71,107.99,107.59,107.95,90673.0,92.946,93.1876,92.8424,93.1531,90673.0
2020-04-09 15:10:00,107.95,108.19,107.83,108.03,81829.0,93.1531,93.3602,93.0496,93.2221,81829.0
2020-04-09 15:15:00,108.04,108.11,107.11,107.34,116001.0,93.2308,93.2912,92.4282,92.6267,116001.0
2020-04-09 15:20:00,107.4,107.5,107.1,107.41,69568.0,92.6785,92.7648,92.4196,92.6871,69568.0
2020-04-09 15:25:00,107.43,107.55,107.23,107.5,70322.0,92.7044,92.8079,92.5318,92.7648,70322.0
2020-04-09 15:30:00,107.52,107.77,107.51,107.69,97402.0,92.782,92.9978,92.7734,92.9287,97402.0
2020-04-09 15:35:00,107.7,107.81,107.5,107.72,99725.0,92.9374,93.0323,92.7648,92.9546,99725.0
2020-04-09 15:40:00,107.72,108.01,107.62,107.86,134058.0,92.9546,93.2049,92.8683,93.0754,134058.0
2020-04-09 15:45:00,107.86,108.0,107.15,107.28,97566.0,93.0754,93.1962,92.4628,92.5749,97566.0
2020-04-09 15:50:00,107.26,107.64,107.08,107.53,153587.0,92.5577,92.8856,92.4024,92.7907,153587.0
2020-04-09 15:55:00,107.53,107.76,107.45,107.74,326844.0,92.7907,92.9891,92.7216,92.9719,326844.0
2020-04-13 09:30:00,105.64,106.25,105.3,106.07,200316.0,91.1597,91.6861,90.8663,91.5308,200316.0
2020-04-13 09:35:00,106.05,107.61,105.99,107.3,95178.0,91.5135,92.8597,91.4618,92.5922,95178.0
2020-04-13 09:40:00,107.27,107.27,106.71,106.74,82261.0,92.5663,92.5663,92.0831,92.109,82261.0
2020-04-13 09:45:00,106.76,106.94,106.45,106.59,86165.0,92.1262,92.2815,91.8587,91.9795,86165.0
2020-04-13 09:50:00,106.54,106.88,106.44,106.8,50882.0,91.9364,92.2298,91.8501,92.1607,50882.0
2020-04-13 09:55:00,106.79,106.91,106.39,106.59,61782.0,92.1521,92.2557,91.8069,91.9795,61782.0
2020-04-13 10:00:00,106.59,107.24,106.43,107.24,39932.0,91.9795,92.5404,91.8415,92.5404,39932.0
2020-04-13 10:05:00,107.23,107.43,107.05,107.27,54360.0,92.5318,92.7044,92.3765,92.5663,54360.0
2020-04-13 10:10:00,107.29,107.46,107.08,107.31,36657.0,92.5836,92.7303,92.4024,92.6008,36657.0
2020-04-13 10:15:00,107.28,107.28,106.81,106.87,37196.0,92.5749,92.5749,92.1694,92.2211,37196.0
2020-04-13 10:20:00,106.87,107.11,106.82,106.88,43227.0,92.2211,92.4282,92.178,92.2298,43227.0
2020-04-13 10:25:00,106.85,107.29,106.79,107.2,21609.0,92.2039,92.5836,92.1521,92.5059,21609.0
2020-04-13 10:30:00,107.2,107.5,107.1,107.5,35301.0,92.5059,92.7648,92.4196,92.7648,35301.0
2020-04-13 10:35:00,107.47,107.68,107.28,107.46,40284.0,92.7389,92.9201,92.5749,92.7303,40284.0
2020-04-13 10:40:00,107.5,107.75,107.34,107.59,36068.0,92.7648,92.9805,92.6267,92.8424,36068.0
2020-04-13 10:45:00,107.61,108.0,107.61,107.69,42624.0,92.8597,93.1962,92.8597,92.9287,42624.0
2020-04-13 10:50:00,107.73,107.89,107.25,107.38,30215.0,92.9633,93.1013,92.5491,92.6612,30215.0
2020-04-13 10:55:00,107.31,107.43,107.03,107.18,40348.0,92.6008,92.7044,92.3592,92.4886,40348.0
2020-04-13 11:00:00,107.14,107.27,106.95,107.08,34974.0,92.4541,92.5663,92.2902,92.4024,34974.0
2020-04-13 11:05:00,107.07,107.07,106.7,106.81,56678.0,92.3937,92.3937,92.0744,92.1694,56678.0
2020-04-13 11:10:00,106.82,106.92,106.73,106.76,60188.0,92.178,92.2643,92.1003,92.1262,60188.0
2020-04-13 11:15:00,106.73,106.92,106.71,106.76,31467.0,92.1003,92.2643,92.0831,92.1262,31467.0
2020-04-13 11:20:00,106.72,106.94,106.61,106.94,23462.0,92.0917,92.2815,91.9968,92.2815,23462.0
2020-04-13 11:25:00,106.92,107.51,106.89,107.48,40848.0,92.2643,92.7734,92.2384,92.7475,40848.0
2020-04-13 11:30:00,107.48,107.48,106.92,107.0,46542.0,92.7475,92.7475,92.2643,92.3333,46542.0
2020-04-13 11:35:00,107.0,107.22,106.95,107.04,34316.0,92.3333,92.5232,92.2902,92.3678,34316.0
2020-04-13 11:40:00,107.05,107.05,106.76,106.92,30362.0,92.3765,92.3765,92.1262,92.2643,30362.0
2020-04-13 11:45:00,106.92,107.18,106.92,107.1,49001.0,92.2643,92.4886,92.2643,92.4196,49001.0
2020-04-13 11:50:00,107.07,107.21,106.99,107.1,24785.0,92.3937,92.5145,92.3247,92.4196,24785.0
2020-04-13 11:55:00,107.09,107.17,106.7,106.7,33320.0,92.411,92.48,92.0744,92.0744,33320.0
2020-04-13 12:00:00,106.67,107.06,106.65,107.04,23998.0,92.0486,92.3851,92.0313,92.3678,23998.0
2020-04-13 12:05:00,107.04,107.17,106.95,107.01,35131.0,92.3678,92.48,92.2902,92.342,35131.0
2020-04-13 12:10:00,107.01,107.17,106.92,107.15,27558.0,92.342,92.48,92.2643,92.4628,27558.0
2020-04-13 12:15:00,107.17,107.27,107.06,107.15,41791.0,92.48,92.5663,92.3851,92.4628,41791.0
2020-04-13 12:20:00,107.15,107.25,106.97,107.24,33865.0,92.4628,92.5491,92.3074,92.5404,33865.0
2020-04-13 12:25:00,107.21,107.35,107.13,107.16,33872.0,92.5145,92.6353,92.4455,92.4714,33872.0
2020-04-13 12:30:00,107.18,107.18,106.84,106.84,23856.0,92.4886,92.4886,92.1953,92.1953,23856.0
2020-04-13 12:35:00,106.89,107.03,106.8,106.88,17711.0,92.2384,92.3592,92.1607,92.2298,17711.0
2020-04-13 12:40:00,106.92,107.03,106.8,106.93,16783.0,92.2643,92.3592,92.1607,92.2729,16783.0
2020-04-13 12:45:00,106.92,107.12,106.9,106.97,19159.0,92.2643,92.4369,92.247,92.3074,19159.0
2020-04-13 12:50:00,106.96,106.97,106.61,106.62,22093.0,92.2988,92.3074,91.9968,92.0054,22093.0
2020-04-13 12:55:00,106.64,106.8,106.55,106.77,63677.0,92.0227,92.1607,91.945,92.1348,63677.0
2020-04-13 13:00:00,106.78,106.78,106.62,106.7,35051.0,92.1435,92.1435,92.0054,92.0744,35051.0
2020-04-13 13:05:00,106.71,106.87,106.66,106.87,22791.0,92.0831,92.2211,92.0399,92.2211,22791.0
2020-04-13 13:10:00,106.88,106.9,106.6,106.73,51528.0,92.2298,92.247,91.9882,92.1003,51528.0
2020-04-13 13:15:00,106.74,106.84,106.65,106.79,55787.0,92.109,92.1953,92.0313,92.1521,55787.0
2020-04-13 13:20:00,106.8,106.81,106.62,106.69,35383.0,92.1607,92.1694,92.0054,92.0658,35383.0
2020-04-13 13:25:00,106.68,106.91,106.63,106.85,22885.0,92.0572,92.2557,92.014,92.2039,22885.0
2020-04-13 13:30:00,106.83,107.2,106.82,107.2,27640.0,92.1866,92.5059,92.178,92.5059,27640.0
2020-04-13 13:35:00,107.2,107.38,107.07,107.36,46986.0,92.5059,92.6612,92.3937,92.644,46986.0
2020-04-13 13:40:00,107.35,107.67,107.32,107.66,83260.0,92.6353,92.9115,92.6095,92.9029,83260.0
2020-04-13 13:45:00,107.66,107.73,107.47,107.47,29725.0,92.9029,92.9633,92.7389,92.7389,29725.0
2020-04-13 13:50:00,107.48,107.7,107.38,107.7,47422.0,92.7475,92.9374,92.6612,92.9374,47422.0
2020-04-13 13:55:00,107.72,107.77,107.58,107.63,26898.0,92.9546,92.9978,92.8338,92.877,26898.0
2020-04-13 14:00:00,107.63,107.75,107.43,107.56,17210.0,92.877,92.9805,92.7044,92.8166,17210.0
2020-04-13 14:05:00,107.58,107.8,107.49,107.49,28802.0,92.8338,93.0237,92.7562,92.7562,28802.0
2020-04-13 14:10:00,107.51,107.54,107.12,107.12,31885.0,92.7734,92.7993,92.4369,92.4369,31885.0
2020-04-13 14:15:00,107.16,107.32,107.13,107.3,21549.0,92.4714,92.6095,92.4455,92.5922,21549.0
2020-04-13 14:20:00,107.33,107.35,107.15,107.27,25702.0,92.6181,92.6353,92.4628,92.5663,25702.0
2020-04-13 14:25:00,107.27,107.31,107.07,107.23,32998.0,92.5663,92.6008,92.3937,92.5318,32998.0
2020-04-13 14:30:00,107.26,107.41,107.23,107.24,39158.0,92.5577,92.6871,92.5318,92.5404,39158.0
2020-04-13 14:35:00,107.23,107.24,106.97,107.03,29002.0,92.5318,92.5404,92.3074,92.3592,29002.0
2020-04-13 14:40:00,107.06,107.09,106.81,106.93,24844.0,92.3851,92.411,92.1694,92.2729,24844.0
2020-04-13 14:45:00,106.92,107.42,106.92,107.31,33401.0,92.2643,92.6958,92.2643,92.6008,33401.0
2020-04-13 14:50:00,107.31,107.45,107.27,107.31,20769.0,92.6008,92.7216,92.5663,92.6008,20769.0
2020-04-13 14:55:00,107.32,107.53,107.25,107.42,26032.0,92.6095,92.7907,92.5491,92.6958,26032.0
2020-04-13 15:00:00,107.43,107.44,107.11,107.27,29423.0,92.7044,92.713,92.4282,92.5663,29423.0
2020-04-13 15:05:00,107.28,107.47,107.22,107.31,46497.0,92.5749,92.7389,92.5232,92.6008,46497.0
2020-04-13 15:10:00,107.27,107.45,107.24,107.38,20744.0,92.5663,92.7216,92.5404,92.6612,20744.0
2020-04-13 15:15:00,107.37,107.9,107.29,107.9,35636.0,92.6526,93.11,92.5836,93.11,35636.0
2020-04-13 15:20:00,107.87,108.05,107.77,107.85,29035.0,93.0841,93.2394,92.9978,93.0668,29035.0
2020-04-13 15:25:00,107.86,107.95,107.67,107.94,38815.0,93.0754,93.1531,92.9115,93.1445,38815.0
2020-04-13 15:30:00,107.95,108.31,107.86,108.3,57819.0,93.1531,93.4638,93.0754,93.4551,57819.0
2020-04-13 15:35:00,108.28,108.36,108.17,108.32,46061.0,93.4379,93.5069,93.3429,93.4724,46061.0
2020-04-13 15:40:00,108.31,108.38,108.04,108.35,47141.0,93.4638,93.5242,93.2308,93.4983,47141.0
2020-04-13 15:45:00,108.34,108.45,108.06,108.31,62290.0,93.4896,93.5846,93.248,93.4638,62290.0
2020-04-13 15:50:00,108.3,108.39,107.42,107.53,156679.0,93.4551,93.5328,92.6958,92.7907,156679.0
2020-04-13 15:55:00,107.56,107.8,107.28,107.67,285668.0,92.8166,93.0237,92.5749,92.9115,285668.0
2020-04-14 09:30:00,109.52,110.27,109.37,110.19,181172.0,94.5079,95.1551,94.3785,95.0861,181172.0
2020-04-14 09:35:00,110.17,110.73,110.07,110.19,41502.0,95.0688,95.552,94.9825,95.0861,41502.0
2020-04-14 09:40:00,110.16,110.43,110.07,110.43,24630.0,95.0602,95.2932,94.9825,95.2932,24630.0
2020-04-14 09:45:00,110.46,110.59,110.14,110.48,54052.0,95.3191,95.4312,95.0429,95.3363,54052.0
2020-04-14 09:50:00,110.48,110.58,110.36,110.52,21726.0,95.3363,95.4226,95.2328,95.3708,21726.0
2020-04-14 09:55:00,110.56,111.21,110.51,111.07,50686.0,95.4053,95.9662,95.3622,95.8454,50686.0
2020-04-14 10:00:00,111.08,111.14,110.41,110.46,30618.0,95.8541,95.9058,95.2759,95.3191,30618.0
2020-04-14 10:05:00,110.45,110.68,110.38,110.57,45599.0,95.3104,95.5089,95.25,95.414,45599.0
2020-04-14 10:10:00,110.57,110.77,110.41,110.55,40237.0,95.414,95.5866,95.2759,95.3967,40237.0
2020-04-14 10:15:00,110.55,110.87,110.51,110.86,44607.0,95.3967,95.6729,95.3622,95.6642,44607.0
2020-04-14 10:20:00,110.87,110.88,110.47,110.55,77719.0,95.6729,95.6815,95.3277,95.3967,77719.0
2020-04-14 10:25:00,110.57,110.75,110.54,110.62,54394.0,95.414,95.5693,95.3881,95.4571,54394.0
2020-04-14 10:30:00,110.62,110.65,110.3,110.36,40766.0,95.4571,95.483,95.181,95.2328,40766.0
2020-04-14 10:35:00,110.38,110.41,109.93,110.04,66237.0,95.25,95.2759,94.8617,94.9566,66237.0
2020-04-14 10:40:00,110.1,110.18,109.94,110.11,60696.0,95.0084,95.0774,94.8703,95.017,60696.0
2020-04-14 10:45:00,110.1,110.29,109.77,109.85,59457.0,95.0084,95.1724,94.7236,94.7927,59457.0
2020-04-14 10:50:00,109.86,109.91,109.42,109.44,117391.0,94.8013,94.8444,94.4216,94.4389,117391.0
2020-04-14 10:55:00,109.44,109.55,109.28,109.28,68363.0,94.4389,94.5338,94.3008,94.3008,68363.0
2020-04-14 11:00:00,109.3,109.69,109.21,109.24,57062.0,94.3181,94.6546,94.2404,94.2663,57062.0
2020-04-14 11:05:00,109.25,109.31,109.08,109.15,67430.0,94.2749,94.3267,94.1282,94.1886,67430.0
2020-04-14 11:10:00,109.18,109.47,108.97,109.46,45260.0,94.2145,94.4648,94.0333,94.4561,45260.0
2020-04-14 11:15:00,109.43,109.56,109.17,109.19,75260.0,94.4302,94.5424,94.2059,94.2231,75260.0
2020-04-14 11:20:00,109.18,109.61,109.11,109.51,70412.0,94.2145,94.5856,94.1541,94.4993,70412.0
2020-04-14 11:25:00,109.52,109.77,109.45,109.55,100089.0,94.5079,94.7236,94.4475,94.5338,100089.0
2020-04-14 11:30:00,109.61,109.92,109.55,109.75,47600.0,94.5856,94.8531,94.5338,94.7064,47600.0
2020-04-14 11:35:00,109.76,109.82,109.61,109.75,105058.0,94.715,94.7668,94.5856,94.7064,105058.0
2020-04-14 11:40:00,109.76,109.9,109.6,109.83,47148.0,94.715,94.8358,94.5769,94.7754,47148.0
2020-04-14 11:45:00,109.84,109.9,109.64,109.68,83197.0,94.784,94.8358,94.6115,94.646,83197.0
2020-04-14 11:50:00,109.71,109.86,109.68,109.84,68906.0,94.6719,94.8013,94.646,94.784,68906.0
2020-04-14 11:55:00,109.84,109.87,109.62,109.78,62721.0,94.784,94.8099,94.5942,94.7323,62721.0
2020-04-14 12:00:00,109.84,110.32,109.84,110.13,36465.0,94.784,95.1982,94.784,95.0343,36465.0
2020-04-14 12:05:00,110.14,110.19,110.0,110.15,35410.0,95.0429,95.0861,94.9221,95.0515,35410.0
2020-04-14 12:10:00,110.18,110.18,109.94,109.96,215979.0,95.0774,95.0774,94.8703,94.8876,215979.0
2020-04-14 12:15:00,110.0,110.37,109.92,110.24,44477.0,94.9221,95.2414,94.8531,95.1292,44477.0
2020-04-14 12:20:00,110.27,110.52,110.24,110.32,49133.0,95.1551,95.3708,95.1292,95.1982,49133.0
2020-04-14 12:25:00,110.32,110.4,110.18,110.37,88824.0,95.1982,95.2673,95.0774,95.2414,88824.0
2020-04-14 12:30:00,110.4,110.61,110.26,110.28,42173.0,95.2673,95.4485,95.1465,95.1637,42173.0
2020-04-14 12:35:00,110.32,110.58,110.26,110.29,53856.0,95.1982,95.4226,95.1465,95.1724,53856.0
2020-04-14 12:40:00,110.31,110.48,110.3,110.46,39743.0,95.1896,95.3363,95.181,95.3191,39743.0
2020-04-14 12:45:00,110.48,110.55,110.26,110.32,47448.0,95.3363,95.3967,95.1465,95.1982,47448.0
2020-04-14 12:50:00,110.37,110.58,110.35,110.56,13861.0,95.2414,95.4226,95.2241,95.4053,13861.0
2020-04-14 12:55:00,110.61,110.66,110.44,110.44,50578.0,95.4485,95.4916,95.3018,95.3018,50578.0
2020-04-14 13:00:00,110.47,110.49,110.18,110.29,33715.0,95.3277,95.3449,95.0774,95.1724,33715.0
2020-04-14 13:05:00,110.28,110.3,110.15,110.18,58831.0,95.1637,95.181,95.0515,95.0774,58831.0
2020-04-14 13:10:00,110.17,110.23,110.07,110.09,43446.0,95.0688,95.1206,94.9825,94.9998,43446.0
2020-04-14 13:15:00,110.08,110.08,109.95,109.95,57428.0,94.9911,94.9911,94.879,94.879,57428.0
2020-04-14 13:20:00,110.0,110.12,109.91,110.12,79949.0,94.9221,95.0257,94.8444,95.0257,79949.0
2020-04-14 13:25:00,110.11,110.18,109.93,110.01,82044.0,95.017,95.0774,94.8617,94.9307,82044.0
2020-04-14 13:30:00,110.02,110.17,110.01,110.14,96936.0,94.9394,95.0688,94.9307,95.0429,96936.0
2020-04-14 13:35:00,110.16,110.17,110.06,110.12,52178.0,95.0602,95.0688,94.9739,95.0257,52178.0
2020-04-14 13:40:00,110.13,110.13,109.97,110.0,78748.0,95.0343,95.0343,94.8962,94.9221,78748.0
2020-04-14 13:45:00,110.0,110.16,109.98,110.16,55168.0,94.9221,95.0602,94.9048,95.0602,55168.0
2020-04-14 13:50:00,110.18,110.49,110.04,110.37,124898.0,95.0774,95.3449,94.9566,95.2414,124898.0
2020-04-14 13:55:00,110.37,110.4,110.22,110.29,27880.0,95.2414,95.2673,95.112,95.1724,27880.0
2020-04-14 14:00:00,110.3,110.39,110.21,110.31,43400.0,95.181,95.2586,95.1033,95.1896,43400.0
2020-04-14 14:05:00,110.31,110.45,110.27,110.35,46783.0,95.1896,95.3104,95.1551,95.2241,46783.0
2020-04-14 14:10:00,110.33,110.53,110.32,110.45,79951.0,95.2069,95.3795,95.1982,95.3104,79951.0
2020-04-14 14:15:00,110.45,110.59,110.36,110.59,76042.0,95.3104,95.4312,95.2328,95.4312,76042.0
2020-04-14 14:20:00,110.58,110.67,110.53,110.6,51859.0,95.4226,95.5003,95.3795,95.4399,51859.0
2020-04-14 14:25:00,110.55,110.58,110.11,110.16,86356.0,95.3967,95.4226,95.017,95.0602,86356.0
2020-04-14 14:30:00,110.17,110.26,110.07,110.14,63100.0,95.0688,95.1465,94.9825,95.0429,63100.0
2020-04-14 14:35:00,110.14,110.19,110.02,110.05,65390.0,95.0429,95.0861,94.9394,94.9653,65390.0
2020-04-14 14:40:00,110.05,110.13,109.96,109.99,42424.0,94.9653,95.0343,94.8876,94.9135,42424.0
2020-04-14 14:45:00,110.01,110.05,109.96,109.98,50733.0,94.9307,94.9653,94.8876,94.9048,50733.0
2020-04-14 14:50:00,109.98,110.11,109.86,109.89,82913.0,94.9048,95.017,94.8013,94.8272,82913.0
2020-04-14 14:55:00,109.91,110.05,109.89,110.0,67448.0,94.8444,94.9653,94.8272,94.9221,67448.0
2020-04-14 15:00:00,110.0,110.34,109.87,110.05,147855.0,94.9221,95.2155,94.8099,94.9653,147855.0
2020-04-14 15:05:00,110.05,110.16,109.95,110.11,85091.0,94.9653,95.0602,94.879,95.017,85091.0
2020-04-14 15:10:00,110.12,110.32,110.0,110.31,57817.0,95.0257,95.1982,94.9221,95.1896,57817.0
2020-04-14 15:15:00,110.29,110.29,109.89,110.21,103589.0,95.1724,95.1724,94.8272,95.1033,103589.0
2020-04-14 15:20:00,110.2,110.23,109.99,110.16,101202.0,95.0947,95.1206,94.9135,95.0602,101202.0
2020-04-14 15:25:00,110.16,110.37,110.08,110.22,116497.0,95.0602,95.2414,94.9911,95.112,116497.0
2020-04-14 15:30:00,110.16,110.55,110.16,110.38,113702.0,95.0602,95.3967,95.0602,95.25,113702.0
2020-04-14 15:35:00,110.36,110.8,110.35,110.76,126624.0,95.2328,95.6124,95.2241,95.5779,126624.0
2020-04-14 15:40:00,110.75,111.23,110.75,111.12,92372.0,95.5693,95.9835,95.5693,95.8886,92372.0
2020-04-14 15:45:00,111.12,111.43,110.88,110.99,106999.0,95.8886,96.1561,95.6815,95.7764,106999.0
2020-04-14 15:50:00,111.04,111.21,110.73,111.04,283376.0,95.8196,95.9662,95.552,95.8196,283376.0
2020-04-14 15:55:00,111.07,111.08,110.78,110.91,456922.0,95.8454,95.8541,95.5952,95.7074,456922.0
2020-04-15 09:30:00,109.08,109.14,108.3,108.93,158507.0,94.1282,94.18,93.4551,93.9988,158507.0
2020-04-15 09:35:00,108.91,108.91,108.43,108.53,72110.0,93.9815,93.9815,93.5673,93.6536,72110.0
2020-04-15 09:40:00,108.47,108.49,106.96,106.98,75950.0,93.6018,93.6191,92.2988,92.3161,75950.0
2020-04-15 09:45:00,107.01,107.47,106.88,107.41,85940.0,92.342,92.7389,92.2298,92.6871,85940.0
2020-04-15 09:50:00,107.41,107.5,107.21,107.36,59420.0,92.6871,92.7648,92.5145,92.644,59420.0
2020-04-15 09:55:00,107.32,108.04,107.18,108.04,50032.0,92.6095,93.2308,92.4886,93.2308,50032.0
2020-04-15 10:00:00,107.97,108.04,107.09,107.09,34814.0,93.1704,93.2308,92.411,92.411,34814.0
2020-04-15 10:05:00,107.09,107.43,107.07,107.29,41982.0,92.411,92.7044,92.3937,92.5836,41982.0
2020-04-15 10:10:00,107.27,107.32,107.12,107.16,82106.0,92.5663,92.6095,92.4369,92.4714,82106.0
2020-04-15 10:15:00,107.14,107.22,106.86,107.0,33885.0,92.4541,92.5232,92.2125,92.3333,33885.0
2020-04-15 10:20:00,107.02,107.35,106.99,107.31,21596.0,92.3506,92.6353,92.3247,92.6008,21596.0
2020-04-15 10:25:00,107.26,107.32,107.08,107.09,23706.0,92.5577,92.6095,92.4024,92.411,23706.0
2020-04-15 10:30:00,107.09,107.54,107.05,107.37,29197.0,92.411,92.7993,92.3765,92.6526,29197.0
2020-04-15 10:35:00,107.32,107.47,107.07,107.17,62093.0,92.6095,92.7389,92.3937,92.48,62093.0
2020-04-15 10:40:00,107.19,107.41,107.12,107.18,29111.0,92.4973,92.6871,92.4369,92.4886,29111.0
2020-04-15 10:45:00,107.2,107.4,107.1,107.27,41049.0,92.5059,92.6785,92.4196,92.5663,41049.0
2020-04-15 10:50:00,107.24,107.56,107.15,107.56,43524.0,92.5404,92.8166,92.4628,92.8166,43524.0
2020-04-15 10:55:00,107.56,107.66,107.37,107.4,83993.0,92.8166,92.9029,92.6526,92.6785,83993.0
2020-04-15 11:00:00,107.38,107.51,107.25,107.28,40059.0,92.6612,92.7734,92.5491,92.5749,40059.0
2020-04-15 11:05:00,107.26,107.39,107.17,107.34,30450.0,92.5577,92.6699,92.48,92.6267,30450.0
2020-04-15 11:10:00,107.38,107.52,107.25,107.25,33556.0,92.6612,92.782,92.5491,92.5491,33556.0
2020-04-15 11:15:00,107.33,107.33,107.14,107.23,41148.0,92.6181,92.6181,92.4541,92.5318,41148.0
2020-04-15 11:20:00,107.21,107.21,106.83,106.84,31343.0,92.5145,92.5145,92.1866,92.1953,31343.0
2020-04-15 11:25:00,106.85,107.14,106.76,107.13,34535.0,92.2039,92.4541,92.1262,92.4455,34535.0
2020-04-15 11:30:00,107.11,107.41,107.1,107.4,16413.0,92.4282,92.6871,92.4196,92.6785,16413.0
2020-04-15 11:35:00,107.35,107.4,106.97,107.01,41733.0,92.6353,92.6785,92.3074,92.342,41733.0
2020-04-15 11:40:00,107.01,107.22,106.93,106.98,33204.0,92.342,92.5232,92.2729,92.3161,33204.0
2020-04-15 11:45:00,106.98,107.14,106.86,106.99,23887.0,92.3161,92.4541,92.2125,92.3247,23887.0
2020-04-15 11:50:00,106.98,107.14,106.98,107.04,20038.0,92.3161,92.4541,92.3161,92.3678,20038.0
2020-04-15 11:55:00,107.04,107.22,107.04,107.07,22775.0,92.3678,92.5232,92.3678,92.3937,22775.0
2020-04-15 12:00:00,107.07,107.36,106.99,107.35,36622.0,92.3937,92.644,92.3247,92.6353,36622.0
2020-04-15 12:05:00,107.33,107.37,107.12,107.12,20423.0,92.6181,92.6526,92.4369,92.4369,20423.0
2020-04-15 12:10:00,107.15,107.19,106.95,107.18,23480.0,92.4628,92.4973,92.2902,92.4886,23480.0
2020-04-15 12:15:00,107.21,107.3,107.08,107.13,34090.0,92.5145,92.5922,92.4024,92.4455,34090.0
2020-04-15 12:20:00,107.13,107.4,107.13,107.29,21426.0,92.4455,92.6785,92.4455,92.5836,21426.0
2020-04-15 12:25:00,107.29,107.58,107.28,107.52,43982.0,92.5836,92.8338,92.5749,92.782,43982.0
2020-04-15 12:30:00,107.49,107.57,107.37,107.48,53983.0,92.7562,92.8252,92.6526,92.7475,53983.0
2020-04-15 12:35:00,107.43,107.58,107.42,107.51,22024.0,92.7044,92.8338,92.6958,92.7734,22024.0
2020-04-15 12:40:00,107.49,107.74,107.44,107.73,20906.0,92.7562,92.9719,92.713,92.9633,20906.0
2020-04-15 12:45:00,107.74,107.79,107.63,107.67,27941.0,92.9719,93.015,92.877,92.9115,27941.0
2020-04-15 12:50:00,107.67,107.88,107.64,107.8,24171.0,92.9115,93.0927,92.8856,93.0237,24171.0
2020-04-15 12:55:00,107.8,107.8,107.62,107.66,19852.0,93.0237,93.0237,92.8683,92.9029,19852.0
2020-04-15 13:00:00,107.65,107.77,107.57,107.74,17856.0,92.8942,92.9978,92.8252,92.9719,17856.0
2020-04-15 13:05:00,107.74,107.76,107.59,107.65,18315.0,92.9719,92.9891,92.8424,92.8942,18315.0
2020-04-15 13:10:00,107.67,107.87,107.67,107.85,21548.0,92.9115,93.0841,92.9115,93.0668,21548.0
2020-04-15 13:15:00,107.82,107.9,107.68,107.81,30697.0,93.0409,93.11,92.9201,93.0323,30697.0
2020-04-15 13:20:00,107.8,107.8,107.67,107.7,29742.0,93.0237,93.0237,92.9115,92.9374,29742.0
2020-04-15 13:25:00,107.7,107.72,107.45,107.63,34570.0,92.9374,92.9546,92.7216,92.877,34570.0
2020-04-15 13:30:00,107.64,107.64,107.39,107.45,37963.0,92.8856,92.8856,92.6699,92.7216,37963.0
2020-04-15 13:35:00,107.45,107.53,107.21,107.21,25161.0,92.7216,92.7907,92.5145,92.5145,25161.0
2020-04-15 13:40:00,107.2,107.29,107.11,107.23,22151.0,92.5059,92.5836,92.4282,92.5318,22151.0
2020-04-15 13:45:00,107.24,107.35,107.17,107.28,36966.0,92.5404,92.6353,92.48,92.5749,36966.0
2020-04-15 13:50:00,107.26,107.36,107.06,107.06,18024.0,92.5577,92.644,92.3851,92.3851,18024.0
2020-04-15 13:55:00,107.09,107.14,106.92,106.93,18716.0,92.411,92.4541,92.2643,92.2729,18716.0
2020-04-15 14:00:00,106.95,107.29,106.95,107.18,26314.0,92.2902,92.5836,92.2902,92.4886,26314.0
2020-04-15 14:05:00,107.2,107.45,107.18,107.41,48567.0,92.5059,92.7216,92.4886,92.6871,48567.0
2020-04-15 14:10:00,107.41,107.69,107.41,107.69,65607.0,92.6871,92.9287,92.6871,92.9287,65607.0
2020-04-15 14:15:00,107.67,108.03,107.55,108.01,30113.0,92.9115,93.2221,92.8079,93.2049,30113.0
2020-04-15 14:20:00,108.05,108.28,108.01,108.2,49180.0,93.2394,93.4379,93.2049,93.3688,49180.0
2020-04-15 14:25:00,108.19,108.23,107.88,108.18,57980.0,93.3602,93.3947,93.0927,93.3516,57980.0
2020-04-15 14:30:00,108.2,108.26,108.03,108.24,42298.0,93.3688,93.4206,93.2221,93.4034,42298.0
2020-04-15 14:35:00,108.24,108.33,108.12,108.29,32115.0,93.4034,93.481,93.2998,93.4465,32115.0
2020-04-15 14:40:00,108.26,108.32,108.1,108.2,27081.0,93.4206,93.4724,93.2825,93.3688,27081.0
2020-04-15 14:45:00,108.21,108.22,107.93,108.1,27382.0,93.3775,93.3861,93.1358,93.2825,27382.0
2020-04-15 14:50:00,108.07,108.07,107.75,107.75,29357.0,93.2567,93.2567,92.9805,92.9805,29357.0
2020-04-15 14:55:00,107.78,108.3,107.78,108.26,40827.0,93.0064,93.4551,93.0064,93.4206,40827.0
2020-04-15 15:00:00,108.25,108.58,108.23,108.42,64567.0,93.412,93.6967,93.3947,93.5587,64567.0
2020-04-15 15:05:00,108.41,108.42,108.0,108.05,31289.0,93.5501,93.5587,93.1962,93.2394,31289.0
2020-04-15 15:10:00,108.02,108.09,107.9,107.98,39766.0,93.2135,93.2739,93.11,93.179,39766.0
2020-04-15 15:15:00,107.98,108.32,107.87,108.21,48659.0,93.179,93.4724,93.0841,93.3775,48659.0
2020-04-15 15:20:00,108.2,108.21,107.89,107.99,43196.0,93.3688,93.3775,93.1013,93.1876,43196.0
2020-04-15 15:25:00,107.98,108.04,107.85,108.0,39616.0,93.179,93.2308,93.0668,93.1962,39616.0
2020-04-15 15:30:00,107.97,108.03,107.71,107.89,51805.0,93.1704,93.2221,92.946,93.1013,51805.0
2020-04-15 15:35:00,107.91,108.09,107.84,108.0,61887.0,93.1186,93.2739,93.0582,93.1962,61887.0
2020-04-15 15:40:00,107.99,108.03,107.68,108.0,47286.0,93.1876,93.2221,92.9201,93.1962,47286.0
2020-04-15 15:45:00,107.99,108.11,107.83,107.91,64568.0,93.1876,93.2912,93.0496,93.1186,64568.0
2020-04-15 15:50:00,107.87,107.88,107.44,107.52,142312.0,93.0841,93.0927,92.713,92.782,142312.0
2020-04-15 15:55:00,107.52,108.07,107.52,107.98,212794.0,92.782,93.2567,92.782,93.179,212794.0
2020-04-16 09:30:00,109.41,109.97,109.41,109.51,119007.0,94.413,94.8962,94.413,94.4993,119007.0
2020-04-16 09:35:00,109.54,109.57,109.02,109.54,69588.0,94.5252,94.551,94.0764,94.5252,69588.0
2020-04-16 09:40:00,109.57,109.83,109.4,109.47,27783.0,94.551,94.7754,94.4043,94.4648,27783.0
2020-04-16 09:45:00,109.57,109.82,109.05,109.06,40411.0,94.551,94.7668,94.1023,94.111,40411.0
2020-04-16 09:50:00,109.09,109.18,108.83,109.04,38505.0,94.1368,94.2145,93.9125,94.0937,38505.0
2020-04-16 09:55:00,109.07,109.1,108.39,108.49,40855.0,94.1196,94.1455,93.5328,93.6191,40855.0
2020-04-16 10:00:00,108.51,108.61,107.81,107.84,66161.0,93.6363,93.7226,93.0323,93.0582,66161.0
2020-04-16 10:05:00,107.84,108.45,107.83,108.11,57222.0,93.0582,93.5846,93.0496,93.2912,57222.0
2020-04-16 10:10:00,108.04,108.2,107.81,108.1,47570.0,93.2308,93.3688,93.0323,93.2825,47570.0
2020-04-16 10:15:00,108.1,108.56,108.06,108.44,35845.0,93.2825,93.6795,93.248,93.5759,35845.0
2020-04-16 10:20:00,108.44,108.77,108.32,108.73,20493.0,93.5759,93.8607,93.4724,93.8262,20493.0
2020-04-16 10:25:00,108.72,109.05,108.62,109.03,21103.0,93.8176,94.1023,93.7313,94.0851,21103.0
2020-04-16 10:30:00,109.02,109.07,108.82,108.92,39096.0,94.0764,94.1196,93.9039,93.9901,39096.0
2020-04-16 10:35:00,108.91,109.19,108.79,109.13,33044.0,93.9815,94.2231,93.878,94.1714,33044.0
2020-04-16 10:40:00,109.18,109.61,109.11,109.5,43139.0,94.2145,94.5856,94.1541,94.4906,43139.0
2020-04-16 10:45:00,109.45,109.64,109.38,109.57,22177.0,94.4475,94.6115,94.3871,94.551,22177.0
2020-04-16 10:50:00,109.57,109.7,109.54,109.68,45844.0,94.551,94.6632,94.5252,94.646,45844.0
2020-04-16 10:55:00,109.71,110.0,109.61,109.9,59801.0,94.6719,94.9221,94.5856,94.8358,59801.0
2020-04-16 11:00:00,109.92,109.93,109.69,109.73,23821.0,94.8531,94.8617,94.6546,94.6891,23821.0
2020-04-16 11:05:00,109.76,110.32,109.72,110.11,42941.0,94.715,95.1982,94.6805,95.017,42941.0
2020-04-16 11:10:00,110.13,110.31,110.02,110.03,60942.0,95.0343,95.1896,94.9394,94.948,60942.0
2020-04-16 11:15:00,110.01,110.3,110.01,110.12,35989.0,94.9307,95.181,94.9307,95.0257,35989.0
2020-04-16 11:20:00,110.21,110.36,110.12,110.34,20981.0,95.1033,95.2328,95.0257,95.2155,20981.0
2020-04-16 11:25:00,110.34,110.5,110.25,110.28,31026.0,95.2155,95.3536,95.1378,95.1637,31026.0
2020-04-16 11:30:00,110.3,110.34,109.62,109.75,30135.0,95.181,95.2155,94.5942,94.7064,30135.0
2020-04-16 11:35:00,109.76,110.05,109.74,110.05,29820.0,94.715,94.9653,94.6977,94.9653,29820.0
2020-04-16 11:40:00,110.05,110.41,110.05,110.25,23153.0,94.9653,95.2759,94.9653,95.1378,23153.0
2020-04-16 11:45:00,110.24,110.35,110.09,110.1,21821.0,95.1292,95.2241,94.9998,95.0084,21821.0
2020-04-16 11:50:00,110.15,110.45,110.07,110.44,34341.0,95.0515,95.3104,94.9825,95.3018,34341.0
2020-04-16 11:55:00,110.41,110.66,110.29,110.29,47736.0,95.2759,95.4916,95.1724,95.1724,47736.0
2020-04-16 12:00:00,110.32,110.44,109.98,110.12,51425.0,95.1982,95.3018,94.9048,95.0257,51425.0
2020-04-16 12:05:00,110.13,110.13,109.87,109.91,21477.0,95.0343,95.0343,94.8099,94.8444,21477.0
2020-04-16 12:10:00,109.91,110.0,109.72,109.77,21853.0,94.8444,94.9221,94.6805,94.7236,21853.0
2020-04-16 12:15:00,109.75,109.87,109.29,109.33,43058.0,94.7064,94.8099,94.3094,94.3439,43058.0
2020-04-16 12:20:00,109.34,109.41,109.18,109.24,24708.0,94.3526,94.413,94.2145,94.2663,24708.0
2020-04-16 12:25:00,109.23,109.45,109.15,109.38,31583.0,94.2577,94.4475,94.1886,94.3871,31583.0
2020-04-16 12:30:00,109.34,109.34,108.48,108.67,26672.0,94.3526,94.3526,93.6105,93.7744,26672.0
2020-04-16 12:35:00,108.68,108.94,108.54,108.94,33932.0,93.783,94.0074,93.6622,94.0074,33932.0
2020-04-16 12:40:00,108.89,109.04,108.83,108.93,26756.0,93.9643,94.0937,93.9125,93.9988,26756.0
2020-04-16 12:45:00,108.96,109.06,108.87,108.96,22429.0,94.0247,94.111,93.947,94.0247,22429.0
2020-04-16 12:50:00,108.95,109.04,108.89,108.93,50645.0,94.016,94.0937,93.9643,93.9988,50645.0
2020-04-16 12:55:00,108.91,109.09,108.82,109.01,34788.0,93.9815,94.1368,93.9039,94.0678,34788.0
2020-04-16 13:00:00,109.0,109.19,108.97,109.07,54746.0,94.0592,94.2231,94.0333,94.1196,54746.0
2020-04-16 13:05:00,109.03,109.23,109.02,109.08,24688.0,94.0851,94.2577,94.0764,94.1282,24688.0
2020-04-16 13:10:00,109.09,109.23,109.02,109.12,25027.0,94.1368,94.2577,94.0764,94.1627,25027.0
2020-04-16 13:15:00,109.16,109.33,109.1,109.23,27308.0,94.1972,94.3439,94.1455,94.2577,27308.0
2020-04-16 13:20:00,109.23,109.34,108.97,109.3,25689.0,94.2577,94.3526,94.0333,94.3181,25689.0
2020-04-16 13:25:00,109.2,109.48,109.16,109.43,24071.0,94.2318,94.4734,94.1972,94.4302,24071.0
2020-04-16 13:30:00,109.44,109.74,109.4,109.62,24366.0,94.4389,94.6977,94.4043,94.5942,24366.0
2020-04-16 13:35:00,109.63,109.76,109.59,109.61,22605.0,94.6028,94.715,94.5683,94.5856,22605.0
2020-04-16 13:40:00,109.62,109.82,109.58,109.78,15346.0,94.5942,94.7668,94.5597,94.7323,15346.0
2020-04-16 13:45:00,109.76,109.77,109.52,109.53,50912.0,94.715,94.7236,94.5079,94.5165,50912.0
2020-04-16 13:50:00,109.54,109.63,109.24,109.3,30811.0,94.5252,94.6028,94.2663,94.3181,30811.0
2020-04-16 13:55:00,109.29,109.53,109.27,109.48,18301.0,94.3094,94.5165,94.2922,94.4734,18301.0
2020-04-16 14:00:00,109.46,109.5,109.23,109.42,15925.0,94.4561,94.4906,94.2577,94.4216,15925.0
2020-04-16 14:05:00,109.45,109.78,109.37,109.74,16374.0,94.4475,94.7323,94.3785,94.6977,16374.0
2020-04-16 14:10:00,109.72,109.94,109.68,109.9,20391.0,94.6805,94.8703,94.646,94.8358,20391.0
2020-04-16 14:15:00,109.9,110.04,109.83,110.0,29695.0,94.8358,94.9566,94.7754,94.9221,29695.0
2020-04-16 14:20:00,109.98,110.02,109.75,109.75,33283.0,94.9048,94.9394,94.7064,94.7064,33283.0
2020-04-16 14:25:00,109.74,110.06,109.68,110.02,41382.0,94.6977,94.9739,94.646,94.9394,41382.0
2020-04-16 14:30:00,109.97,110.22,109.96,110.14,58067.0,94.8962,95.112,94.8876,95.0429,58067.0
2020-04-16 14:35:00,110.14,110.45,110.02,110.25,56042.0,95.0429,95.3104,94.9394,95.1378,56042.0
2020-04-16 14:40:00,110.23,110.37,110.18,110.3,28772.0,95.1206,95.2414,95.0774,95.181,28772.0
2020-04-16 14:45:00,110.35,110.5,110.26,110.44,74032.0,95.2241,95.3536,95.1465,95.3018,74032.0
2020-04-16 14:50:00,110.4,110.7,110.35,110.52,100585.0,95.2673,95.5262,95.2241,95.3708,100585.0
2020-04-16 14:55:00,110.51,110.65,110.41,110.56,47237.0,95.3622,95.483,95.2759,95.4053,47237.0
2020-04-16 15:00:00,110.56,110.68,110.53,110.55,48809.0,95.4053,95.5089,95.3795,95.3967,48809.0
2020-04-16 15:05:00,110.55,110.73,110.5,110.63,74907.0,95.3967,95.552,95.3536,95.4658,74907.0
2020-04-16 15:10:00,110.65,110.74,110.55,110.69,72644.0,95.483,95.5607,95.3967,95.5175,72644.0
2020-04-16 15:15:00,110.7,110.79,110.41,110.63,90853.0,95.5262,95.6038,95.2759,95.4658,90853.0
2020-04-16 15:20:00,110.66,110.66,110.39,110.46,132734.0,95.4916,95.4916,95.2586,95.3191,132734.0
2020-04-16 15:25:00,110.46,110.76,110.29,110.76,73026.0,95.3191,95.5779,95.1724,95.5779,73026.0
2020-04-16 15:30:00,110.77,111.24,110.77,111.12,65773.0,95.5866,95.9921,95.5866,95.8886,65773.0
2020-04-16 15:35:00,111.12,111.22,111.02,111.12,65276.0,95.8886,95.9749,95.8023,95.8886,65276.0
2020-04-16 15:40:00,111.12,111.3,111.03,111.1,58039.0,95.8886,96.0439,95.8109,95.8713,58039.0
2020-04-16 15:45:00,111.11,111.29,111.0,111.05,63657.0,95.88,96.0353,95.785,95.8282,63657.0
2020-04-16 15:50:00,111.06,111.91,111.05,111.9,212059.0,95.8368,96.5703,95.8282,96.5617,212059.0
2020-04-16 15:55:00,111.87,111.88,111.36,111.42,330973.0,96.5358,96.5444,96.0957,96.1475,330973.0
2020-04-17 09:30:00,111.54,112.0,110.73,111.81,434271.0,96.251,96.648,95.552,96.484,434271.0
2020-04-17 09:35:00,111.75,111.96,111.23,111.79,102432.0,96.4322,96.6134,95.9835,96.4667,102432.0
2020-04-17 09:40:00,111.82,112.93,111.74,112.93,96202.0,96.4926,97.4505,96.4236,97.4505,96202.0
2020-04-17 09:45:00,112.86,113.29,112.84,112.97,81832.0,97.3901,97.7611,97.3728,97.485,81832.0
2020-04-17 09:50:00,112.98,113.1,112.62,112.66,59431.0,97.4936,97.5972,97.183,97.2175,59431.0
2020-04-17 09:55:00,112.65,113.12,112.65,113.02,98295.0,97.2089,97.6144,97.2089,97.5281,98295.0
2020-04-17 10:00:00,113.01,113.29,112.73,113.16,75241.0,97.5195,97.7611,97.2779,97.649,75241.0
2020-04-17 10:05:00,113.21,113.68,113.2,113.64,65124.0,97.6921,98.0977,97.6835,98.0632,65124.0
2020-04-17 10:10:00,113.69,113.84,112.95,112.96,75283.0,98.1063,98.2358,97.4677,97.4764,75283.0
2020-04-17 10:15:00,112.97,112.99,112.27,112.56,67524.0,97.485,97.5023,96.881,97.1312,67524.0
2020-04-17 10:20:00,112.56,112.87,112.48,112.84,55459.0,97.1312,97.3987,97.0622,97.3728,55459.0
2020-04-17 10:25:00,112.84,113.3,112.78,112.82,62381.0,97.3728,97.7698,97.321,97.3556,62381.0
2020-04-17 10:30:00,112.74,112.95,112.39,112.52,39474.0,97.2865,97.4677,96.9845,97.0967,39474.0
2020-04-17 10:35:00,112.51,112.58,112.28,112.5,46668.0,97.0881,97.1485,96.8896,97.0794,46668.0
2020-04-17 10:40:00,112.48,112.74,112.43,112.59,25533.0,97.0622,97.2865,97.019,97.1571,25533.0
2020-04-17 10:45:00,112.57,112.59,112.21,112.29,29700.0,97.1398,97.1571,96.8292,96.8982,29700.0
2020-04-17 10:50:00,112.29,112.58,112.21,112.58,31527.0,96.8982,97.1485,96.8292,97.1485,31527.0
2020-04-17 10:55:00,112.55,112.83,112.48,112.69,29584.0,97.1226,97.3642,97.0622,97.2434,29584.0
2020-04-17 11:00:00,112.64,112.94,112.61,112.7,28057.0,97.2002,97.4591,97.1743,97.252,28057.0
2020-04-17 11:05:00,112.7,112.74,112.4,112.45,26056.0,97.252,97.2865,96.9931,97.0363,26056.0
2020-04-17 11:10:00,112.4,112.47,111.97,112.09,38544.0,96.9931,97.0535,96.6221,96.7256,38544.0
2020-04-17 11:15:00,112.1,112.14,111.77,111.93,32904.0,96.7343,96.7688,96.4495,96.5876,32904.0
2020-04-17 11:20:00,111.94,111.99,111.61,111.65,27732.0,96.5962,96.6393,96.3114,96.3459,27732.0
2020-04-17 11:25:00,111.65,111.7,111.38,111.53,38778.0,96.3459,96.3891,96.1129,96.2424,38778.0
2020-04-17 11:30:00,111.58,111.75,111.44,111.73,32038.0,96.2855,96.4322,96.1647,96.415,32038.0
2020-04-17 11:35:00,111.76,111.88,111.59,111.62,36288.0,96.4409,96.5444,96.2942,96.3201,36288.0
2020-04-17 11:40:00,111.63,111.9,111.49,111.71,31099.0,96.3287,96.5617,96.2079,96.3977,31099.0
2020-04-17 11:45:00,111.7,111.79,111.5,111.6,27169.0,96.3891,96.4667,96.2165,96.3028,27169.0
2020-04-17 11:50:00,111.57,111.69,111.39,111.6,28952.0,96.2769,96.3805,96.1216,96.3028,28952.0
2020-04-17 11:55:00,111.57,111.63,111.34,111.48,33569.0,96.2769,96.3287,96.0784,96.1992,33569.0
2020-04-17 12:00:00,111.49,111.51,111.33,111.41,64179.0,96.2079,96.2251,96.0698,96.1388,64179.0
2020-04-17 12:05:00,111.42,111.46,111.13,111.19,54362.0,96.1475,96.182,95.8972,95.949,54362.0
2020-04-17 12:10:00,111.18,111.48,111.13,111.43,41208.0,95.9404,96.1992,95.8972,96.1561,41208.0
2020-04-17 12:15:00,111.42,111.89,111.38,111.89,75105.0,96.1475,96.553,96.1129,96.553,75105.0
2020-04-17 12:20:00,111.93,111.93,111.61,111.63,38595.0,96.5876,96.5876,96.3114,96.3287,38595.0
2020-04-17 12:25:00,111.66,111.67,111.45,111.57,29947.0,96.3546,96.3632,96.1734,96.2769,29947.0
2020-04-17 12:30:00,111.57,111.81,111.53,111.78,35266.0,96.2769,96.484,96.2424,96.4581,35266.0
2020-04-17 12:35:00,111.8,112.13,111.75,112.0,35365.0,96.4754,96.7601,96.4322,96.648,35365.0
2020-04-17 12:40:00,112.02,112.09,111.88,111.93,59627.0,96.6652,96.7256,96.5444,96.5876,59627.0
2020-04-17 12:45:00,111.92,112.16,111.86,112.16,24143.0,96.5789,96.786,96.5272,96.786,24143.0
2020-04-17 12:50:00,112.16,112.16,112.03,112.09,21454.0,96.786,96.786,96.6739,96.7256,21454.0
2020-04-17 12:55:00,112.07,112.25,111.94,112.13,40577.0,96.7084,96.8637,96.5962,96.7601,40577.0
2020-04-17 13:00:00,112.11,112.16,111.89,111.94,47122.0,96.7429,96.786,96.553,96.5962,47122.0
2020-04-17 13:05:00,111.97,112.1,111.88,112.08,19393.0,96.6221,96.7343,96.5444,96.717,19393.0
2020-04-17 13:10:00,112.09,112.19,112.01,112.09,20754.0,96.7256,96.8119,96.6566,96.7256,20754.0
2020-04-17 13:15:00,112.13,112.37,112.03,112.33,21902.0,96.7601,96.9672,96.6739,96.9327,21902.0
2020-04-17 13:20:00,112.32,112.32,112.09,112.09,14905.0,96.9241,96.9241,96.7256,96.7256,14905.0
2020-04-17 13:25:00,112.15,112.21,111.91,111.97,31394.0,96.7774,96.8292,96.5703,96.6221,31394.0
2020-04-17 13:30:00,111.98,112.11,111.89,111.93,19104.0,96.6307,96.7429,96.553,96.5876,19104.0
2020-04-17 13:35:00,111.93,112.23,111.83,112.18,20212.0,96.5876,96.8464,96.5013,96.8033,20212.0
2020-04-17 13:40:00,112.18,112.43,112.12,112.4,23693.0,96.8033,97.019,96.7515,96.9931,23693.0
2020-04-17 13:45:00,112.39,112.39,112.16,112.2,26069.0,96.9845,96.9845,96.786,96.8205,26069.0
2020-04-17 13:50:00,112.23,112.38,112.19,112.19,19244.0,96.8464,96.9759,96.8119,96.8119,19244.0
2020-04-17 13:55:00,112.22,112.37,112.19,112.33,27147.0,96.8378,96.9672,96.8119,96.9327,27147.0
2020-04-17 14:00:00,112.31,112.31,112.01,112.05,28482.0,96.9155,96.9155,96.6566,96.6911,28482.0
2020-04-17 14:05:00,112.04,112.21,112.04,112.18,19396.0,96.6825,96.8292,96.6825,96.8033,19396.0
2020-04-17 14:10:00,112.17,112.32,112.15,112.21,23238.0,96.7947,96.9241,96.7774,96.8292,23238.0
2020-04-17 14:15:00,112.23,112.43,112.21,112.33,32319.0,96.8464,97.019,96.8292,96.9327,32319.0
2020-04-17 14:20:00,112.32,112.46,112.27,112.34,16857.0,96.9241,97.0449,96.881,96.9414,16857.0
2020-04-17 14:25:00,112.34,112.37,112.09,112.1,18963.0,96.9414,96.9672,96.7256,96.7343,18963.0
2020-04-17 14:30:00,112.09,112.11,111.92,111.93,24531.0,96.7256,96.7429,96.5789,96.5876,24531.0
2020-04-17 14:35:00,111.92,111.96,111.76,111.93,78334.0,96.5789,96.6134,96.4409,96.5876,78334.0
2020-04-17 14:40:00,111.94,112.15,111.88,112.11,34246.0,96.5962,96.7774,96.5444,96.7429,34246.0
2020-04-17 14:45:00,112.14,112.29,112.08,112.29,24871.0,96.7688,96.8982,96.717,96.8982,24871.0
2020-04-17 14:50:00,112.28,112.32,112.11,112.18,26625.0,96.8896,96.9241,96.7429,96.8033,26625.0
2020-04-17 14:55:00,112.21,112.42,112.17,112.39,46002.0,96.8292,97.0104,96.7947,96.9845,46002.0
2020-04-17 15:00:00,112.39,112.65,112.35,112.5,54103.0,96.9845,97.2089,96.95,97.0794,54103.0
2020-04-17 15:05:00,112.5,112.7,112.5,112.67,32316.0,97.0794,97.252,97.0794,97.2261,32316.0
2020-04-17 15:10:00,112.68,112.88,112.58,112.8,53981.0,97.2348,97.4073,97.1485,97.3383,53981.0
2020-04-17 15:15:00,112.82,112.84,112.58,112.84,55064.0,97.3556,97.3728,97.1485,97.3728,55064.0
2020-04-17 15:20:00,112.85,112.98,112.8,112.91,113067.0,97.3815,97.4936,97.3383,97.4332,113067.0
2020-04-17 15:25:00,112.92,113.08,112.84,112.92,69611.0,97.4419,97.5799,97.3728,97.4419,69611.0
2020-04-17 15:30:00,112.92,113.2,112.87,113.16,49844.0,97.4419,97.6835,97.3987,97.649,49844.0
2020-04-17 15:35:00,113.17,113.54,113.17,113.47,61824.0,97.6576,97.9769,97.6576,97.9165,61824.0
2020-04-17 15:40:00,113.47,113.6,113.06,113.2,78502.0,97.9165,98.0286,97.5627,97.6835,78502.0
2020-04-17 15:45:00,113.2,113.45,113.18,113.32,71391.0,97.6835,97.8992,97.6662,97.787,71391.0
2020-04-17 15:50:00,113.36,114.06,113.36,113.63,253080.0,97.8215,98.4256,97.8215,98.0545,253080.0
2020-04-17 15:55:00,113.62,113.66,113.07,113.54,295181.0,98.0459,98.0804,97.5713,97.9769,295181.0
2020-04-20 09:30:00,111.5,113.27,111.39,112.23,263948.0,96.2165,97.7439,96.1216,96.8464,263948.0
2020-04-20 09:35:00,112.28,112.69,112.26,112.69,131625.0,96.8896,97.2434,96.8723,97.2434,131625.0
2020-04-20 09:40:00,112.69,112.75,112.0,112.23,63409.0,97.2434,97.2952,96.648,96.8464,63409.0
2020-04-20 09:45:00,112.22,112.31,112.0,112.18,45904.0,96.8378,96.9155,96.648,96.8033,45904.0
2020-04-20 09:50:00,112.17,112.3,111.87,112.26,48698.0,96.7947,96.9068,96.5358,96.8723,48698.0
2020-04-20 09:55:00,112.22,112.5,112.06,112.33,71102.0,96.8378,97.0794,96.6997,96.9327,71102.0
2020-04-20 10:00:00,112.27,112.53,112.09,112.46,58882.0,96.881,97.1053,96.7256,97.0449,58882.0
2020-04-20 10:05:00,112.48,112.86,112.38,112.79,36636.0,97.0622,97.3901,96.9759,97.3297,36636.0
2020-04-20 10:10:00,112.8,113.29,112.77,113.27,35024.0,97.3383,97.7611,97.3124,97.7439,35024.0
2020-04-20 10:15:00,113.25,113.4,113.17,113.3,56113.0,97.7266,97.8561,97.6576,97.7698,56113.0
2020-04-20 10:20:00,113.27,113.53,113.1,113.43,39009.0,97.7439,97.9682,97.5972,97.882,39009.0
2020-04-20 10:25:00,113.45,113.63,113.38,113.59,69097.0,97.8992,98.0545,97.8388,98.02,69097.0
2020-04-20 10:30:00,113.57,113.93,113.57,113.93,52705.0,98.0028,98.3134,98.0028,98.3134,52705.0
2020-04-20 10:35:00,113.9,114.15,113.73,113.78,145581.0,98.2875,98.5033,98.1408,98.184,145581.0
2020-04-20 10:40:00,113.76,114.02,113.57,114.01,68783.0,98.1667,98.3911,98.0028,98.3824,68783.0
2020-04-20 10:45:00,114.01,114.48,113.99,114.39,73582.0,98.3824,98.788,98.3652,98.7104,73582.0
2020-04-20 10:50:00,114.4,114.77,114.4,114.65,92934.0,98.719,99.0383,98.719,98.9347,92934.0
2020-04-20 10:55:00,114.62,114.78,114.57,114.71,155519.0,98.9088,99.0469,98.8657,98.9865,155519.0
2020-04-20 11:00:00,114.73,114.83,114.54,114.83,81214.0,99.0038,99.09,98.8398,99.09,81214.0
2020-04-20 11:05:00,114.82,115.12,114.79,114.87,107796.0,99.0814,99.3403,99.0555,99.1246,107796.0
2020-04-20 11:10:00,114.9,115.01,114.77,114.82,94003.0,99.1505,99.2454,99.0383,99.0814,94003.0
2020-04-20 11:15:00,114.84,114.93,114.16,114.19,69367.0,99.0987,99.1763,98.5119,98.5378,69367.0
2020-04-20 11:20:00,114.24,114.52,114.07,114.47,64733.0,98.5809,98.8225,98.4342,98.7794,64733.0
2020-04-20 11:25:00,114.46,114.57,113.94,114.0,61024.0,98.7708,98.8657,98.322,98.3738,61024.0
2020-04-20 11:30:00,113.98,114.01,113.44,113.81,94957.0,98.3566,98.3824,97.8906,98.2099,94957.0
2020-04-20 11:35:00,113.8,114.17,113.74,113.85,65240.0,98.2012,98.5205,98.1495,98.2444,65240.0
2020-04-20 11:40:00,113.84,113.96,113.71,113.77,69554.0,98.2358,98.3393,98.1236,98.1753,69554.0
2020-04-20 11:45:00,113.77,114.0,113.73,114.0,24672.0,98.1753,98.3738,98.1408,98.3738,24672.0
2020-04-20 11:50:00,114.02,114.12,113.57,113.64,85954.0,98.3911,98.4774,98.0028,98.0632,85954.0
2020-04-20 11:55:00,113.64,114.08,113.63,114.03,28111.0,98.0632,98.4429,98.0545,98.3997,28111.0
2020-04-20 12:00:00,114.05,114.09,113.9,113.96,32145.0,98.417,98.4515,98.2875,98.3393,32145.0
2020-04-20 12:05:00,113.95,114.18,113.93,114.15,31974.0,98.3307,98.5291,98.3134,98.5033,31974.0
2020-04-20 12:10:00,114.17,114.3,113.91,113.96,81187.0,98.5205,98.6327,98.2962,98.3393,81187.0
2020-04-20 12:15:00,113.95,114.22,113.94,114.17,24417.0,98.3307,98.5637,98.322,98.5205,24417.0
2020-04-20 12:20:00,114.18,114.59,114.13,114.54,35414.0,98.5291,98.8829,98.486,98.8398,35414.0
2020-04-20 12:25:00,114.53,114.66,114.44,114.54,37895.0,98.8312,98.9434,98.7535,98.8398,37895.0
2020-04-20 12:30:00,114.54,114.58,114.42,114.58,24236.0,98.8398,98.8743,98.7362,98.8743,24236.0
2020-04-20 12:35:00,114.59,114.9,114.56,114.8,31492.0,98.8829,99.1505,98.8571,99.0642,31492.0
2020-04-20 12:40:00,114.79,114.85,114.67,114.82,26034.0,99.0555,99.1073,98.952,99.0814,26034.0
2020-04-20 12:45:00,114.81,115.0,114.72,114.97,33463.0,99.0728,99.2367,98.9951,99.2109,33463.0
2020-04-20 12:50:00,114.98,115.09,114.89,114.89,39141.0,99.2195,99.3144,99.1418,99.1418,39141.0
2020-04-20 12:55:00,114.92,115.0,114.85,114.9,30058.0,99.1677,99.2367,99.1073,99.1505,30058.0
2020-04-20 13:00:00,114.88,114.9,114.55,114.67,41901.0,99.1332,99.1505,98.8484,98.952,41901.0
2020-04-20 13:05:00,114.66,114.69,114.55,114.62,32363.0,98.9434,98.9692,98.8484,98.9088,32363.0
2020-04-20 13:10:00,114.61,114.65,114.55,114.6,23720.0,98.9002,98.9347,98.8484,98.8916,23720.0
2020-04-20 13:15:00,114.6,114.63,114.51,114.56,16857.0,98.8916,98.9175,98.8139,98.8571,16857.0
2020-04-20 13:20:00,114.59,114.65,114.28,114.28,37504.0,98.8829,98.9347,98.6154,98.6154,37504.0
2020-04-20 13:25:00,114.29,114.55,114.29,114.41,26762.0,98.6241,98.8484,98.6241,98.7276,26762.0
2020-04-20 13:30:00,114.44,114.48,114.28,114.41,28488.0,98.7535,98.788,98.6154,98.7276,28488.0
2020-04-20 13:35:00,114.42,114.44,114.2,114.44,30415.0,98.7362,98.7535,98.5464,98.7535,30415.0
2020-04-20 13:40:00,114.42,114.53,114.34,114.46,28650.0,98.7362,98.8312,98.6672,98.7708,28650.0
2020-04-20 13:45:00,114.48,114.54,114.21,114.24,24522.0,98.788,98.8398,98.555,98.5809,24522.0
2020-04-20 13:50:00,114.28,114.68,114.28,114.57,24275.0,98.6154,98.9606,98.6154,98.8657,24275.0
2020-04-20 13:55:00,114.57,114.57,114.37,114.45,25804.0,98.8657,98.8657,98.6931,98.7621,25804.0
2020-04-20 14:00:00,114.44,114.78,114.37,114.71,34166.0,98.7535,99.0469,98.6931,98.9865,34166.0
2020-04-20 14:05:00,114.71,114.76,114.63,114.75,20855.0,98.9865,99.0296,98.9175,99.021,20855.0
2020-04-20 14:10:00,114.78,114.93,114.29,114.41,48295.0,99.0469,99.1763,98.6241,98.7276,48295.0
2020-04-20 14:15:00,114.39,114.52,114.35,114.36,34786.0,98.7104,98.8225,98.6758,98.6845,34786.0
2020-04-20 14:20:00,114.39,114.41,114.1,114.26,36431.0,98.7104,98.7276,98.4601,98.5982,36431.0
2020-04-20 14:25:00,114.25,114.29,113.95,113.99,35789.0,98.5896,98.6241,98.3307,98.3652,35789.0
2020-04-20 14:30:00,113.98,114.45,113.97,114.33,61499.0,98.3566,98.7621,98.3479,98.6586,61499.0
2020-04-20 14:35:00,114.31,114.56,114.25,114.45,32204.0,98.6413,98.8571,98.5896,98.7621,32204.0
2020-04-20 14:40:00,114.46,114.71,114.44,114.55,69779.0,98.7708,98.9865,98.7535,98.8484,69779.0
2020-04-20 14:45:00,114.59,114.69,114.39,114.66,23774.0,98.8829,98.9692,98.7104,98.9434,23774.0
2020-04-20 14:50:00,114.66,114.66,114.03,114.04,27101.0,98.9434,98.9434,98.3997,98.4083,27101.0
2020-04-20 14:55:00,114.05,114.08,113.25,113.31,48961.0,98.417,98.4429,97.7266,97.7784,48961.0
2020-04-20 15:00:00,113.31,113.65,113.3,113.55,68642.0,97.7784,98.0718,97.7698,97.9855,68642.0
2020-04-20 15:05:00,113.52,113.68,113.35,113.48,130036.0,97.9596,98.0977,97.8129,97.9251,130036.0
2020-04-20 15:10:00,113.49,113.61,112.98,113.04,148495.0,97.9337,98.0373,97.4936,97.5454,148495.0
2020-04-20 15:15:00,113.02,113.17,112.77,112.77,53097.0,97.5281,97.6576,97.3124,97.3124,53097.0
2020-04-20 15:20:00,112.75,112.97,112.61,112.79,59990.0,97.2952,97.485,97.1743,97.3297,59990.0
2020-04-20 15:25:00,112.77,112.77,112.61,112.7,57794.0,97.3124,97.3124,97.1743,97.252,57794.0
2020-04-20 15:30:00,112.7,112.9,112.52,112.84,121839.0,97.252,97.4246,97.0967,97.3728,121839.0
2020-04-20 15:35:00,112.82,112.82,112.44,112.46,94036.0,97.3556,97.3556,97.0277,97.0449,94036.0
2020-04-20 15:40:00,112.48,112.57,112.05,112.35,82910.0,97.0622,97.1398,96.6911,96.95,82910.0
2020-04-20 15:45:00,112.4,112.53,112.11,112.39,163939.0,96.9931,97.1053,96.7429,96.9845,163939.0
2020-04-20 15:50:00,112.43,112.48,111.69,111.85,291530.0,97.019,97.0622,96.3805,96.5185,291530.0
2020-04-20 15:55:00,111.87,111.96,111.3,111.42,572620.0,96.5358,96.6134,96.0439,96.1475,572620.0
2020-04-21 09:30:00,110.2,110.75,110.19,110.22,170415.0,95.0947,95.5693,95.0861,95.112,170415.0
2020-04-21 09:35:00,110.22,110.22,109.45,109.72,102665.0,95.112,95.112,94.4475,94.6805,102665.0
2020-04-21 09:40:00,109.71,109.88,109.58,109.82,77241.0,94.6719,94.8186,94.5597,94.7668,77241.0
2020-04-21 09:45:00,109.81,110.1,109.73,109.77,62419.0,94.7582,95.0084,94.6891,94.7236,62419.0
2020-04-21 09:50:00,109.76,109.84,109.3,109.74,59152.0,94.715,94.784,94.3181,94.6977,59152.0
2020-04-21 09:55:00,109.75,110.18,109.69,110.04,108690.0,94.7064,95.0774,94.6546,94.9566,108690.0
2020-04-21 10:00:00,110.1,110.17,109.37,109.9,64755.0,95.0084,95.0688,94.3785,94.8358,64755.0
2020-04-21 10:05:00,109.95,110.25,109.73,110.01,145066.0,94.879,95.1378,94.6891,94.9307,145066.0
2020-04-21 10:10:00,110.04,110.38,109.44,109.5,184698.0,94.9566,95.25,94.4389,94.4906,184698.0
2020-04-21 10:15:00,109.47,109.69,109.13,109.34,74061.0,94.4648,94.6546,94.1714,94.3526,74061.0
2020-04-21 10:20:00,109.34,109.42,108.99,109.25,160171.0,94.3526,94.4216,94.0505,94.2749,160171.0
2020-04-21 10:25:00,109.21,109.27,108.9,109.22,77106.0,94.2404,94.2922,93.9729,94.249,77106.0
2020-04-21 10:30:00,109.2,109.3,108.85,108.85,70068.0,94.2318,94.3181,93.9297,93.9297,70068.0
2020-04-21 10:35:00,108.84,109.07,108.57,108.59,58316.0,93.9211,94.1196,93.6881,93.7054,58316.0
2020-04-21 10:40:00,108.58,108.75,108.44,108.75,50366.0,93.6967,93.8434,93.5759,93.8434,50366.0
2020-04-21 10:45:00,108.68,108.89,108.03,108.16,46417.0,93.783,93.9643,93.2221,93.3343,46417.0
2020-04-21 10:50:00,108.2,108.47,107.92,108.38,101918.0,93.3688,93.6018,93.1272,93.5242,101918.0
2020-04-21 10:55:00,108.41,108.43,107.9,107.9,50250.0,93.5501,93.5673,93.11,93.11,50250.0
2020-04-21 11:00:00,107.82,107.95,107.63,107.76,49026.0,93.0409,93.1531,92.877,92.9891,49026.0
2020-04-21 11:05:00,107.75,108.0,107.59,107.77,61813.0,92.9805,93.1962,92.8424,92.9978,61813.0
2020-04-21 11:10:00,107.69,107.72,107.12,107.16,49192.0,92.9287,92.9546,92.4369,92.4714,49192.0
2020-04-21 11:15:00,107.18,107.45,106.94,107.45,54647.0,92.4886,92.7216,92.2815,92.7216,54647.0
2020-04-21 11:20:00,107.45,108.0,107.38,107.44,105827.0,92.7216,93.1962,92.6612,92.713,105827.0
2020-04-21 11:25:00,107.38,107.52,107.04,107.13,62022.0,92.6612,92.782,92.3678,92.4455,62022.0
2020-04-21 11:30:00,107.12,107.61,107.12,107.48,97176.0,92.4369,92.8597,92.4369,92.7475,97176.0
2020-04-21 11:35:00,107.45,107.45,107.02,107.18,50359.0,92.7216,92.7216,92.3506,92.4886,50359.0
2020-04-21 11:40:00,107.19,107.31,107.04,107.09,32702.0,92.4973,92.6008,92.3678,92.411,32702.0
2020-04-21 11:45:00,107.09,107.44,107.05,107.42,27913.0,92.411,92.713,92.3765,92.6958,27913.0
2020-04-21 11:50:00,107.38,107.52,107.22,107.34,70837.0,92.6612,92.782,92.5232,92.6267,70837.0
2020-04-21 11:55:00,107.34,107.52,107.18,107.32,32427.0,92.6267,92.782,92.4886,92.6095,32427.0
2020-04-21 12:00:00,107.33,107.33,107.04,107.09,47388.0,92.6181,92.6181,92.3678,92.411,47388.0
2020-04-21 12:05:00,107.12,107.53,107.12,107.49,43341.0,92.4369,92.7907,92.4369,92.7562,43341.0
2020-04-21 12:10:00,107.53,107.7,107.44,107.46,26667.0,92.7907,92.9374,92.713,92.7303,26667.0
2020-04-21 12:15:00,107.45,107.62,107.3,107.59,33850.0,92.7216,92.8683,92.5922,92.8424,33850.0
2020-04-21 12:20:00,107.61,107.68,107.3,107.41,35479.0,92.8597,92.9201,92.5922,92.6871,35479.0
2020-04-21 12:25:00,107.43,107.68,107.36,107.54,40977.0,92.7044,92.9201,92.644,92.7993,40977.0
2020-04-21 12:30:00,107.54,107.54,107.28,107.3,26733.0,92.7993,92.7993,92.5749,92.5922,26733.0
2020-04-21 12:35:00,107.32,107.36,107.1,107.13,33621.0,92.6095,92.644,92.4196,92.4455,33621.0
2020-04-21 12:40:00,107.16,107.37,107.08,107.27,27505.0,92.4714,92.6526,92.4024,92.5663,27505.0
2020-04-21 12:45:00,107.3,107.31,107.05,107.21,64378.0,92.5922,92.6008,92.3765,92.5145,64378.0
2020-04-21 12:50:00,107.25,107.44,107.17,107.32,45801.0,92.5491,92.713,92.48,92.6095,45801.0
2020-04-21 12:55:00,107.33,107.44,107.0,107.0,45868.0,92.6181,92.713,92.3333,92.3333,45868.0
2020-04-21 13:00:00,106.99,107.3,106.9,107.05,75724.0,92.3247,92.5922,92.247,92.3765,75724.0
2020-04-21 13:05:00,107.03,107.47,106.98,107.36,60598.0,92.3592,92.7389,92.3161,92.644,60598.0
2020-04-21 13:10:00,107.34,107.35,106.9,106.91,87789.0,92.6267,92.6353,92.247,92.2557,87789.0
2020-04-21 13:15:00,106.9,107.15,106.85,106.99,47849.0,92.247,92.4628,92.2039,92.3247,47849.0
2020-04-21 13:20:00,106.99,107.45,106.98,107.18,86813.0,92.3247,92.7216,92.3161,92.4886,86813.0
2020-04-21 13:25:00,107.18,107.32,107.02,107.2,49271.0,92.4886,92.6095,92.3506,92.5059,49271.0
2020-04-21 13:30:00,107.2,107.43,107.08,107.4,48005.0,92.5059,92.7044,92.4024,92.6785,48005.0
2020-04-21 13:35:00,107.41,107.53,107.29,107.39,49219.0,92.6871,92.7907,92.5836,92.6699,49219.0
2020-04-21 13:40:00,107.39,107.49,107.3,107.41,53791.0,92.6699,92.7562,92.5922,92.6871,53791.0
2020-04-21 13:45:00,107.41,107.45,106.84,106.9,94297.0,92.6871,92.7216,92.1953,92.247,94297.0
2020-04-21 13:50:00,106.89,107.4,106.89,107.4,54883.0,92.2384,92.6785,92.2384,92.6785,54883.0
2020-04-21 13:55:00,107.45,107.51,107.33,107.48,58944.0,92.7216,92.7734,92.6181,92.7475,58944.0
2020-04-21 14:00:00,107.49,107.79,107.2,107.79,37629.0,92.7562,93.015,92.5059,93.015,37629.0
2020-04-21 14:05:00,107.77,108.32,107.63,108.28,51277.0,92.9978,93.4724,92.877,93.4379,51277.0
2020-04-21 14:10:00,108.27,108.41,108.12,108.32,32902.0,93.4292,93.5501,93.2998,93.4724,32902.0
2020-04-21 14:15:00,108.32,108.35,108.01,108.21,55561.0,93.4724,93.4983,93.2049,93.3775,55561.0
2020-04-21 14:20:00,108.21,108.74,108.06,108.59,34285.0,93.3775,93.8348,93.248,93.7054,34285.0
2020-04-21 14:25:00,108.58,108.64,108.25,108.25,34318.0,93.6967,93.7485,93.412,93.412,34318.0
2020-04-21 14:30:00,108.26,108.34,107.91,107.97,48047.0,93.4206,93.4896,93.1186,93.1704,48047.0
2020-04-21 14:35:00,107.95,107.98,107.55,107.74,41906.0,93.1531,93.179,92.8079,92.9719,41906.0
2020-04-21 14:40:00,107.71,107.71,107.41,107.47,169229.0,92.946,92.946,92.6871,92.7389,169229.0
2020-04-21 14:45:00,107.52,107.59,107.22,107.52,60177.0,92.782,92.8424,92.5232,92.782,60177.0
2020-04-21 14:50:00,107.5,107.99,107.44,107.83,76115.0,92.7648,93.1876,92.713,93.0496,76115.0
2020-04-21 14:55:00,107.84,108.12,107.64,107.71,55021.0,93.0582,93.2998,92.8856,92.946,55021.0
2020-04-21 15:00:00,107.73,107.88,107.6,107.65,41392.0,92.9633,93.0927,92.8511,92.8942,41392.0
2020-04-21 15:05:00,107.65,107.68,107.03,107.08,86267.0,92.8942,92.9201,92.3592,92.4024,86267.0
2020-04-21 15:10:00,107.07,107.2,106.84,107.2,94271.0,92.3937,92.5059,92.1953,92.5059,94271.0
2020-04-21 15:15:00,107.18,107.48,107.11,107.45,103423.0,92.4886,92.7475,92.4282,92.7216,103423.0
2020-04-21 15:20:00,107.43,107.54,107.24,107.26,76497.0,92.7044,92.7993,92.5404,92.5577,76497.0
2020-04-21 15:25:00,107.27,107.41,107.11,107.18,76765.0,92.5663,92.6871,92.4282,92.4886,76765.0
2020-04-21 15:30:00,107.17,107.26,106.87,106.99,122315.0,92.48,92.5577,92.2211,92.3247,122315.0
2020-04-21 15:35:00,106.98,107.77,106.97,107.54,127122.0,92.3161,92.9978,92.3074,92.7993,127122.0
2020-04-21 15:40:00,107.55,107.57,107.15,107.17,125714.0,92.8079,92.8252,92.4628,92.48,125714.0
2020-04-21 15:45:00,107.17,107.23,106.82,106.92,180657.0,92.48,92.5318,92.178,92.2643,180657.0
2020-04-21 15:50:00,106.92,107.23,106.5,106.75,234769.0,92.2643,92.5318,91.9019,92.1176,234769.0
2020-04-21 15:55:00,106.73,107.73,106.73,106.92,424298.0,92.1003,92.9633,92.1003,92.2643,424298.0
2020-04-22 09:30:00,109.68,110.0,108.61,108.83,331245.0,94.646,94.9221,93.7226,93.9125,331245.0
2020-04-22 09:35:00,109.04,110.11,108.9,110.04,419259.0,94.0937,95.017,93.9729,94.9566,419259.0
2020-04-22 09:40:00,110.06,110.46,108.86,109.47,155502.0,94.9739,95.3191,93.9384,94.4648,155502.0
2020-04-22 09:45:00,109.53,109.59,108.9,109.32,162263.0,94.5165,94.5683,93.9729,94.3353,162263.0
2020-04-22 09:50:00,109.3,109.82,108.97,109.64,144681.0,94.3181,94.7668,94.0333,94.6115,144681.0
2020-04-22 09:55:00,109.69,110.09,109.51,109.89,123228.0,94.6546,94.9998,94.4993,94.8272,123228.0
2020-04-22 10:00:00,109.9,110.28,109.57,109.91,134143.0,94.8358,95.1637,94.551,94.8444,134143.0
2020-04-22 10:05:00,109.92,111.14,109.91,110.44,122198.0,94.8531,95.9058,94.8444,95.3018,122198.0
2020-04-22 10:10:00,110.43,110.87,110.36,110.55,100433.0,95.2932,95.6729,95.2328,95.3967,100433.0
2020-04-22 10:15:00,110.55,110.8,110.4,110.7,64171.0,95.3967,95.6124,95.2673,95.5262,64171.0
2020-04-22 10:20:00,110.7,111.25,110.7,110.92,61482.0,95.5262,96.0008,95.5262,95.716,61482.0
2020-04-22 10:25:00,110.87,111.08,110.66,110.93,86351.0,95.6729,95.8541,95.4916,95.7246,86351.0
2020-04-22 10:30:00,110.97,111.07,110.32,110.53,87628.0,95.7591,95.8454,95.1982,95.3795,87628.0
2020-04-22 10:35:00,110.5,110.88,110.44,110.8,48674.0,95.3536,95.6815,95.3018,95.6124,48674.0
2020-04-22 10:40:00,110.84,111.0,110.52,110.55,58528.0,95.647,95.785,95.3708,95.3967,58528.0
2020-04-22 10:45:00,110.55,110.59,109.99,110.25,72836.0,95.3967,95.4312,94.9135,95.1378,72836.0
2020-04-22 10:50:00,110.24,110.26,109.94,110.01,114210.0,95.1292,95.1465,94.8703,94.9307,114210.0
2020-04-22 10:55:00,110.01,110.6,109.95,110.44,81993.0,94.9307,95.4399,94.879,95.3018,81993.0
2020-04-22 11:00:00,110.46,111.0,110.44,110.8,163308.0,95.3191,95.785,95.3018,95.6124,163308.0
2020-04-22 11:05:00,110.84,110.88,110.53,110.62,142117.0,95.647,95.6815,95.3795,95.4571,142117.0
2020-04-22 11:10:00,110.63,110.92,110.49,110.84,150381.0,95.4658,95.716,95.3449,95.647,150381.0
2020-04-22 11:15:00,110.83,111.0,110.67,110.68,96115.0,95.6383,95.785,95.5003,95.5089,96115.0
2020-04-22 11:20:00,110.72,110.78,110.28,110.37,75770.0,95.5434,95.5952,95.1637,95.2414,75770.0
2020-04-22 11:25:00,110.37,110.43,109.66,109.96,53306.0,95.2414,95.2932,94.6287,94.8876,53306.0
2020-04-22 11:30:00,109.95,110.06,109.68,109.81,143944.0,94.879,94.9739,94.646,94.7582,143944.0
2020-04-22 11:35:00,109.78,109.8,109.16,109.18,86632.0,94.7323,94.7495,94.1972,94.2145,86632.0
2020-04-22 11:40:00,109.19,109.65,109.01,109.61,75343.0,94.2231,94.6201,94.0678,94.5856,75343.0
2020-04-22 11:45:00,109.6,109.65,109.31,109.35,49095.0,94.5769,94.6201,94.3267,94.3612,49095.0
2020-04-22 11:50:00,109.36,109.44,109.26,109.34,176388.0,94.3698,94.4389,94.2835,94.3526,176388.0
2020-04-22 11:55:00,109.32,109.46,109.23,109.42,41959.0,94.3353,94.4561,94.2577,94.4216,41959.0
2020-04-22 12:00:00,109.45,109.68,109.3,109.35,38195.0,94.4475,94.646,94.3181,94.3612,38195.0
2020-04-22 12:05:00,109.36,109.73,109.33,109.66,28765.0,94.3698,94.6891,94.3439,94.6287,28765.0
2020-04-22 12:10:00,109.61,110.07,109.5,109.94,42572.0,94.5856,94.9825,94.4906,94.8703,42572.0
2020-04-22 12:15:00,109.99,110.21,109.99,110.14,34166.0,94.9135,95.1033,94.9135,95.0429,34166.0
2020-04-22 12:20:00,110.29,110.32,110.05,110.19,29597.0,95.1724,95.1982,94.9653,95.0861,29597.0
2020-04-22 12:25:00,110.19,110.29,109.98,109.98,24207.0,95.0861,95.1724,94.9048,94.9048,24207.0
2020-04-22 12:30:00,109.99,110.32,109.94,110.25,107940.0,94.9135,95.1982,94.8703,95.1378,107940.0
2020-04-22 12:35:00,110.27,110.28,110.0,110.16,41113.0,95.1551,95.1637,94.9221,95.0602,41113.0
2020-04-22 12:40:00,110.19,110.38,110.03,110.05,45567.0,95.0861,95.25,94.948,94.9653,45567.0
2020-04-22 12:45:00,110.08,110.08,109.87,109.96,46428.0,94.9911,94.9911,94.8099,94.8876,46428.0
2020-04-22 12:50:00,109.98,110.0,109.65,109.69,29368.0,94.9048,94.9221,94.6201,94.6546,29368.0
2020-04-22 12:55:00,109.73,109.87,109.5,109.85,33205.0,94.6891,94.8099,94.4906,94.7927,33205.0
2020-04-22 13:00:00,109.91,110.11,109.83,109.96,58773.0,94.8444,95.017,94.7754,94.8876,58773.0
2020-04-22 13:05:00,110.01,110.03,109.83,110.0,34211.0,94.9307,94.948,94.7754,94.9221,34211.0
2020-04-22 13:10:00,109.97,110.07,109.9,110.0,23574.0,94.8962,94.9825,94.8358,94.9221,23574.0
2020-04-22 13:15:00,109.97,110.09,109.94,110.03,26591.0,94.8962,94.9998,94.8703,94.948,26591.0
2020-04-22 13:20:00,110.03,110.18,109.95,110.02,29307.0,94.948,95.0774,94.879,94.9394,29307.0
2020-04-22 13:25:00,110.02,110.19,109.9,109.95,34223.0,94.9394,95.0861,94.8358,94.879,34223.0
2020-04-22 13:30:00,110.0,110.14,109.94,109.98,25125.0,94.9221,95.0429,94.8703,94.9048,25125.0
2020-04-22 13:35:00,110.0,110.02,109.94,109.97,24743.0,94.9221,94.9394,94.8703,94.8962,24743.0
2020-04-22 13:40:00,109.96,110.02,109.93,110.0,38301.0,94.8876,94.9394,94.8617,94.9221,38301.0
2020-04-22 13:45:00,110.0,110.02,109.94,110.0,28900.0,94.9221,94.9394,94.8703,94.9221,28900.0
2020-04-22 13:50:00,109.96,110.23,109.91,110.2,151663.0,94.8876,95.1206,94.8444,95.0947,151663.0
2020-04-22 13:55:00,110.18,110.19,109.96,110.0,43575.0,95.0774,95.0861,94.8876,94.9221,43575.0
2020-04-22 14:00:00,110.0,110.09,109.87,109.95,54289.0,94.9221,94.9998,94.8099,94.879,54289.0
2020-04-22 14:05:00,109.96,110.16,109.92,110.14,33039.0,94.8876,95.0602,94.8531,95.0429,33039.0
2020-04-22 14:10:00,110.15,110.22,109.99,110.17,54410.0,95.0515,95.112,94.9135,95.0688,54410.0
2020-04-22 14:15:00,110.15,110.22,110.02,110.16,36724.0,95.0515,95.112,94.9394,95.0602,36724.0
2020-04-22 14:20:00,110.17,110.37,110.17,110.25,48336.0,95.0688,95.2414,95.0688,95.1378,48336.0
2020-04-22 14:25:00,110.25,110.33,110.09,110.24,51001.0,95.1378,95.2069,94.9998,95.1292,51001.0
2020-04-22 14:30:00,110.25,110.41,110.17,110.35,51774.0,95.1378,95.2759,95.0688,95.2241,51774.0
2020-04-22 14:35:00,110.34,110.41,110.09,110.26,52519.0,95.2155,95.2759,94.9998,95.1465,52519.0
2020-04-22 14:40:00,110.26,110.41,110.22,110.27,44021.0,95.1465,95.2759,95.112,95.1551,44021.0
2020-04-22 14:45:00,110.25,110.42,110.16,110.39,46172.0,95.1378,95.2845,95.0602,95.2586,46172.0
2020-04-22 14:50:00,110.4,110.42,110.17,110.27,52296.0,95.2673,95.2845,95.0688,95.1551,52296.0
2020-04-22 14:55:00,110.29,111.0,110.28,110.87,109893.0,95.1724,95.785,95.1637,95.6729,109893.0
2020-04-22 15:00:00,110.9,111.36,110.86,111.35,82742.0,95.6987,96.0957,95.6642,96.0871,82742.0
2020-04-22 15:05:00,111.37,111.48,111.18,111.46,83186.0,96.1043,96.1992,95.9404,96.182,83186.0
2020-04-22 15:10:00,111.48,111.96,111.46,111.79,95068.0,96.1992,96.6134,96.182,96.4667,95068.0
2020-04-22 15:15:00,111.77,111.96,111.53,111.94,68882.0,96.4495,96.6134,96.2424,96.5962,68882.0
2020-04-22 15:20:00,111.93,112.19,111.84,111.9,101125.0,96.5876,96.8119,96.5099,96.5617,101125.0
2020-04-22 15:25:00,111.91,112.18,111.9,112.03,87865.0,96.5703,96.8033,96.5617,96.6739,87865.0
2020-04-22 15:30:00,112.06,112.26,112.06,112.15,104116.0,96.6997,96.8723,96.6997,96.7774,104116.0
2020-04-22 15:35:00,112.15,112.26,112.03,112.06,85471.0,96.7774,96.8723,96.6739,96.6997,85471.0
2020-04-22 15:40:00,112.08,112.36,111.77,111.78,191835.0,96.717,96.9586,96.4495,96.4581,191835.0
2020-04-22 15:45:00,111.77,112.15,111.77,112.11,101636.0,96.4495,96.7774,96.4495,96.7429,101636.0
2020-04-22 15:50:00,112.11,112.46,111.8,112.35,299606.0,96.7429,97.0449,96.4754,96.95,299606.0
2020-04-22 15:55:00,112.31,112.33,111.74,111.98,477558.0,96.9155,96.9327,96.4236,96.6307,477558.0
2020-04-23 09:30:00,111.74,113.04,111.74,112.57,116201.0,96.4236,97.5454,96.4236,97.1398,116201.0
2020-04-23 09:35:00,112.53,113.18,112.52,112.91,56842.0,97.1053,97.6662,97.0967,97.4332,56842.0
2020-04-23 09:40:00,112.94,113.46,112.89,112.96,64781.0,97.4591,97.9078,97.416,97.4764,64781.0
2020-04-23 09:45:00,113.0,113.11,112.17,112.2,58567.0,97.5109,97.6058,96.7947,96.8205,58567.0
2020-04-23 09:50:00,112.16,112.25,111.8,111.8,79753.0,96.786,96.8637,96.4754,96.4754,79753.0
2020-04-23 09:55:00,111.79,112.12,111.61,112.11,54574.0,96.4667,96.7515,96.3114,96.7429,54574.0
2020-04-23 10:00:00,112.17,112.35,111.95,112.07,47991.0,96.7947,96.95,96.6048,96.7084,47991.0
2020-04-23 10:05:00,112.15,112.35,112.05,112.31,46733.0,96.7774,96.95,96.6911,96.9155,46733.0
2020-04-23 10:10:00,112.32,112.32,111.94,112.21,25386.0,96.9241,96.9241,96.5962,96.8292,25386.0
2020-04-23 10:15:00,112.21,112.21,111.87,112.04,38419.0,96.8292,96.8292,96.5358,96.6825,38419.0
2020-04-23 10:20:00,112.04,112.2,111.91,112.16,46644.0,96.6825,96.8205,96.5703,96.786,46644.0
2020-04-23 10:25:00,112.18,112.41,112.01,112.35,68582.0,96.8033,97.0018,96.6566,96.95,68582.0
2020-04-23 10:30:00,112.35,112.9,112.33,112.86,48418.0,96.95,97.4246,96.9327,97.3901,48418.0
2020-04-23 10:35:00,112.86,112.86,112.59,112.62,25379.0,97.3901,97.3901,97.1571,97.183,25379.0
2020-04-23 10:40:00,112.65,113.29,112.64,113.22,76095.0,97.2089,97.7611,97.2002,97.7007,76095.0
2020-04-23 10:45:00,113.21,113.23,112.93,113.09,59832.0,97.6921,97.7094,97.4505,97.5886,59832.0
2020-04-23 10:50:00,113.12,113.4,113.06,113.23,51430.0,97.6144,97.8561,97.5627,97.7094,51430.0
2020-04-23 10:55:00,113.2,113.53,113.17,113.5,82084.0,97.6835,97.9682,97.6576,97.9424,82084.0
2020-04-23 11:00:00,113.53,113.59,113.02,113.59,51515.0,97.9682,98.02,97.5281,98.02,51515.0
2020-04-23 11:05:00,113.59,113.61,113.37,113.45,52232.0,98.02,98.0373,97.8302,97.8992,52232.0
2020-04-23 11:10:00,113.46,113.58,113.34,113.47,49084.0,97.9078,98.0114,97.8043,97.9165,49084.0
2020-04-23 11:15:00,113.53,113.9,113.53,113.62,84648.0,97.9682,98.2875,97.9682,98.0459,84648.0
2020-04-23 11:20:00,113.67,113.69,113.13,113.23,42410.0,98.0891,98.1063,97.6231,97.7094,42410.0
2020-04-23 11:25:00,113.22,113.67,113.17,113.48,48403.0,97.7007,98.0891,97.6576,97.9251,48403.0
2020-04-23 11:30:00,113.49,113.5,112.9,112.95,43628.0,97.9337,97.9424,97.4246,97.4677,43628.0
2020-04-23 11:35:00,112.95,113.01,112.61,112.67,35839.0,97.4677,97.5195,97.1743,97.2261,35839.0
2020-04-23 11:40:00,112.68,112.87,112.45,112.45,41701.0,97.2348,97.3987,97.0363,97.0363,41701.0
2020-04-23 11:45:00,112.47,112.49,112.24,112.44,37488.0,97.0535,97.0708,96.8551,97.0277,37488.0
2020-04-23 11:50:00,112.4,112.61,112.38,112.5,25035.0,96.9931,97.1743,96.9759,97.0794,25035.0
2020-04-23 11:55:00,112.5,112.58,112.33,112.4,31850.0,97.0794,97.1485,96.9327,96.9931,31850.0
2020-04-23 12:00:00,112.41,112.41,112.25,112.31,26324.0,97.0018,97.0018,96.8637,96.9155,26324.0
2020-04-23 12:05:00,112.33,112.57,112.33,112.48,40993.0,96.9327,97.1398,96.9327,97.0622,40993.0
2020-04-23 12:10:00,112.47,112.74,112.43,112.58,42661.0,97.0535,97.2865,97.019,97.1485,42661.0
2020-04-23 12:15:00,112.56,112.65,112.34,112.34,22694.0,97.1312,97.2089,96.9414,96.9414,22694.0
2020-04-23 12:20:00,112.32,112.4,112.26,112.38,57520.0,96.9241,96.9931,96.8723,96.9759,57520.0
2020-04-23 12:25:00,112.34,112.49,112.33,112.48,27822.0,96.9414,97.0708,96.9327,97.0622,27822.0
2020-04-23 12:30:00,112.51,112.76,112.47,112.76,22442.0,97.0881,97.3038,97.0535,97.3038,22442.0
2020-04-23 12:35:00,112.74,112.93,112.63,112.92,24017.0,97.2865,97.4505,97.1916,97.4419,24017.0
2020-04-23 12:40:00,112.96,113.01,111.9,111.97,77461.0,97.4764,97.5195,96.5617,96.6221,77461.0
2020-04-23 12:45:00,112.0,112.24,110.41,111.39,87630.0,96.648,96.8551,95.2759,96.1216,87630.0
2020-04-23 12:50:00,111.41,111.54,110.69,111.27,57862.0,96.1388,96.251,95.5175,96.018,57862.0
2020-04-23 12:55:00,111.27,111.63,111.23,111.51,36465.0,96.018,96.3287,95.9835,96.2251,36465.0
2020-04-23 13:00:00,111.56,112.22,111.51,112.12,39133.0,96.2683,96.8378,96.2251,96.7515,39133.0
2020-04-23 13:05:00,112.14,112.2,111.97,112.13,22931.0,96.7688,96.8205,96.6221,96.7601,22931.0
2020-04-23 13:10:00,112.13,112.41,112.07,112.3,26168.0,96.7601,97.0018,96.7084,96.9068,26168.0
2020-04-23 13:15:00,112.25,112.33,112.12,112.17,61571.0,96.8637,96.9327,96.7515,96.7947,61571.0
2020-04-23 13:20:00,112.09,112.15,111.36,111.41,29527.0,96.7256,96.7774,96.0957,96.1388,29527.0
2020-04-23 13:25:00,111.34,111.36,111.05,111.13,29398.0,96.0784,96.0957,95.8282,95.8972,29398.0
2020-04-23 13:30:00,111.13,111.31,111.08,111.29,16422.0,95.8972,96.0525,95.8541,96.0353,16422.0
2020-04-23 13:35:00,111.3,111.38,111.07,111.09,18632.0,96.0439,96.1129,95.8454,95.8627,18632.0
2020-04-23 13:40:00,111.08,111.2,110.96,111.14,99314.0,95.8541,95.9576,95.7505,95.9058,99314.0
2020-04-23 13:45:00,111.11,111.26,110.85,110.85,45363.0,95.88,96.0094,95.6556,95.6556,45363.0
2020-04-23 13:50:00,110.86,110.91,110.41,110.52,34734.0,95.6642,95.7074,95.2759,95.3708,34734.0
2020-04-23 13:55:00,110.55,110.82,110.53,110.73,19483.0,95.3967,95.6297,95.3795,95.552,19483.0
2020-04-23 14:00:00,110.72,110.82,110.55,110.71,37621.0,95.5434,95.6297,95.3967,95.5348,37621.0
2020-04-23 14:05:00,110.68,110.83,110.33,110.41,40128.0,95.5089,95.6383,95.2069,95.2759,40128.0
2020-04-23 14:10:00,110.34,110.78,110.18,110.77,39770.0,95.2155,95.5952,95.0774,95.5866,39770.0
2020-04-23 14:15:00,110.73,111.25,110.72,111.18,26768.0,95.552,96.0008,95.5434,95.9404,26768.0
2020-04-23 14:20:00,111.19,111.31,111.12,111.31,24123.0,95.949,96.0525,95.8886,96.0525,24123.0
2020-04-23 14:25:00,111.32,111.42,111.01,111.1,20879.0,96.0612,96.1475,95.7937,95.8713,20879.0
2020-04-23 14:30:00,111.11,111.32,111.04,111.2,34857.0,95.88,96.0612,95.8196,95.9576,34857.0
2020-04-23 14:35:00,111.22,111.27,110.9,110.98,25176.0,95.9749,96.018,95.6987,95.7678,25176.0
2020-04-23 14:40:00,111.01,111.26,110.99,111.01,17683.0,95.7937,96.0094,95.7764,95.7937,17683.0
2020-04-23 14:45:00,111.04,111.16,110.91,110.97,16442.0,95.8196,95.9231,95.7074,95.7591,16442.0
2020-04-23 14:50:00,111.03,111.46,110.97,111.28,19808.0,95.8109,96.182,95.7591,96.0267,19808.0
2020-04-23 14:55:00,111.28,111.47,111.27,111.34,28662.0,96.0267,96.1906,96.018,96.0784,28662.0
2020-04-23 15:00:00,111.33,111.33,111.16,111.22,25586.0,96.0698,96.0698,95.9231,95.9749,25586.0
2020-04-23 15:05:00,111.23,111.3,111.08,111.08,30930.0,95.9835,96.0439,95.8541,95.8541,30930.0
2020-04-23 15:10:00,111.07,111.1,110.66,110.74,35540.0,95.8454,95.8713,95.4916,95.5607,35540.0
2020-04-23 15:15:00,110.72,110.77,110.52,110.58,35005.0,95.5434,95.5866,95.3708,95.4226,35005.0
2020-04-23 15:20:00,110.61,110.7,110.46,110.55,32221.0,95.4485,95.5262,95.3191,95.3967,32221.0
2020-04-23 15:25:00,110.56,110.7,110.46,110.66,54120.0,95.4053,95.5262,95.3191,95.4916,54120.0
2020-04-23 15:30:00,110.61,111.05,110.37,110.85,51128.0,95.4485,95.8282,95.2414,95.6556,51128.0
2020-04-23 15:35:00,110.87,110.98,110.76,110.89,30637.0,95.6729,95.7678,95.5779,95.6901,30637.0
2020-04-23 15:40:00,110.91,111.29,110.91,110.98,52034.0,95.7074,96.0353,95.7074,95.7678,52034.0
2020-04-23 15:45:00,110.97,111.3,110.95,111.16,32655.0,95.7591,96.0439,95.7419,95.9231,32655.0
2020-04-23 15:50:00,111.14,111.26,110.58,110.8,108901.0,95.9058,96.0094,95.4226,95.6124,108901.0
2020-04-23 15:55:00,110.8,110.84,110.39,110.46,259755.0,95.6124,95.647,95.2586,95.3191,259755.0
2020-04-24 09:30:00,110.58,112.36,110.58,111.9,143714.0,95.4226,96.9586,95.4226,96.5617,143714.0
2020-04-24 09:35:00,111.92,112.57,111.89,112.07,93990.0,96.5789,97.1398,96.553,96.7084,93990.0
2020-04-24 09:40:00,112.03,112.11,111.5,111.61,42763.0,96.6739,96.7429,96.2165,96.3114,42763.0
2020-04-24 09:45:00,111.63,111.79,111.29,111.48,42471.0,96.3287,96.4667,96.0353,96.1992,42471.0
2020-04-24 09:50:00,111.51,111.6,111.4,111.51,116251.0,96.2251,96.3028,96.1302,96.2251,116251.0
2020-04-24 09:55:00,111.47,111.88,111.35,111.37,94754.0,96.1906,96.5444,96.0871,96.1043,94754.0
2020-04-24 10:00:00,111.43,111.74,111.35,111.48,31540.0,96.1561,96.4236,96.0871,96.1992,31540.0
2020-04-24 10:05:00,111.51,111.79,111.21,111.25,79327.0,96.2251,96.4667,95.9662,96.0008,79327.0
2020-04-24 10:10:00,111.26,112.26,111.26,112.11,57725.0,96.0094,96.8723,96.0094,96.7429,57725.0
2020-04-24 10:15:00,112.07,112.28,111.8,112.14,48612.0,96.7084,96.8896,96.4754,96.7688,48612.0
2020-04-24 10:20:00,112.17,112.27,112.03,112.2,95793.0,96.7947,96.881,96.6739,96.8205,95793.0
2020-04-24 10:25:00,112.19,112.27,111.89,112.07,41526.0,96.8119,96.881,96.553,96.7084,41526.0
2020-04-24 10:30:00,112.08,112.26,111.89,112.24,39113.0,96.717,96.8723,96.553,96.8551,39113.0
2020-04-24 10:35:00,112.21,112.69,112.16,112.53,54483.0,96.8292,97.2434,96.786,97.1053,54483.0
2020-04-24 10:40:00,112.52,112.63,112.4,112.63,28243.0,97.0967,97.1916,96.9931,97.1916,28243.0
2020-04-24 10:45:00,112.62,112.76,112.42,112.44,41246.0,97.183,97.3038,97.0104,97.0277,41246.0
2020-04-24 10:50:00,112.47,112.66,112.29,112.34,46004.0,97.0535,97.2175,96.8982,96.9414,46004.0
2020-04-24 10:55:00,112.35,112.46,112.25,112.34,38721.0,96.95,97.0449,96.8637,96.9414,38721.0
2020-04-24 11:00:00,112.33,112.41,112.01,112.2,27543.0,96.9327,97.0018,96.6566,96.8205,27543.0
2020-04-24 11:05:00,112.2,112.53,112.13,112.25,37042.0,96.8205,97.1053,96.7601,96.8637,37042.0
2020-04-24 11:10:00,112.23,112.32,112.09,112.32,31105.0,96.8464,96.9241,96.7256,96.9241,31105.0
2020-04-24 11:15:00,112.32,112.5,112.15,112.39,28417.0,96.9241,97.0794,96.7774,96.9845,28417.0
2020-04-24 11:20:00,112.39,112.42,112.2,112.22,22256.0,96.9845,97.0104,96.8205,96.8378,22256.0
2020-04-24 11:25:00,112.24,112.43,112.2,112.24,25021.0,96.8551,97.019,96.8205,96.8551,25021.0
2020-04-24 11:30:00,112.24,112.44,111.93,112.09,24580.0,96.8551,97.0277,96.5876,96.7256,24580.0
2020-04-24 11:35:00,112.09,112.43,112.09,112.39,25710.0,96.7256,97.019,96.7256,96.9845,25710.0
2020-04-24 11:40:00,112.39,112.39,112.07,112.31,32335.0,96.9845,96.9845,96.7084,96.9155,32335.0
2020-04-24 11:45:00,112.28,112.4,112.1,112.35,23616.0,96.8896,96.9931,96.7343,96.95,23616.0
2020-04-24 11:50:00,112.33,112.46,112.2,112.25,23361.0,96.9327,97.0449,96.8205,96.8637,23361.0
2020-04-24 11:55:00,112.24,112.32,112.2,112.3,14552.0,96.8551,96.9241,96.8205,96.9068,14552.0
2020-04-24 12:00:00,112.31,112.43,112.03,112.39,29317.0,96.9155,97.019,96.6739,96.9845,29317.0
2020-04-24 12:05:00,112.39,112.75,112.23,112.53,103874.0,96.9845,97.2952,96.8464,97.1053,103874.0
2020-04-24 12:10:00,112.52,112.57,112.34,112.39,21721.0,97.0967,97.1398,96.9414,96.9845,21721.0
2020-04-24 12:15:00,112.38,112.59,112.36,112.55,19714.0,96.9759,97.1571,96.9586,97.1226,19714.0
2020-04-24 12:20:00,112.53,112.53,112.29,112.48,14772.0,97.1053,97.1053,96.8982,97.0622,14772.0
2020-04-24 12:25:00,112.47,112.79,112.44,112.76,16904.0,97.0535,97.3297,97.0277,97.3038,16904.0
2020-04-24 12:30:00,112.74,112.77,112.66,112.67,16625.0,97.2865,97.3124,97.2175,97.2261,16625.0
2020-04-24 12:35:00,112.66,112.71,112.46,112.65,23991.0,97.2175,97.2606,97.0449,97.2089,23991.0
2020-04-24 12:40:00,112.64,112.93,112.58,112.93,44319.0,97.2002,97.4505,97.1485,97.4505,44319.0
2020-04-24 12:45:00,112.95,113.11,112.89,112.96,40990.0,97.4677,97.6058,97.416,97.4764,40990.0
2020-04-24 12:50:00,112.99,113.0,112.77,112.86,31636.0,97.5023,97.5109,97.3124,97.3901,31636.0
2020-04-24 12:55:00,112.85,112.9,112.8,112.82,14192.0,97.3815,97.4246,97.3383,97.3556,14192.0
2020-04-24 13:00:00,112.81,112.98,112.8,112.89,17409.0,97.3469,97.4936,97.3383,97.416,17409.0
2020-04-24 13:05:00,112.91,112.96,112.79,112.82,22050.0,97.4332,97.4764,97.3297,97.3556,22050.0
2020-04-24 13:10:00,112.82,112.82,112.57,112.58,21008.0,97.3556,97.3556,97.1398,97.1485,21008.0
2020-04-24 13:15:00,112.55,112.68,112.5,112.54,24723.0,97.1226,97.2348,97.0794,97.1139,24723.0
2020-04-24 13:20:00,112.54,112.54,112.34,112.44,25087.0,97.1139,97.1139,96.9414,97.0277,25087.0
2020-04-24 13:25:00,112.41,112.61,112.41,112.61,24035.0,97.0018,97.1743,97.0018,97.1743,24035.0
2020-04-24 13:30:00,112.6,112.7,112.55,112.64,17253.0,97.1657,97.252,97.1226,97.2002,17253.0
2020-04-24 13:35:00,112.65,112.94,112.64,112.91,25612.0,97.2089,97.4591,97.2002,97.4332,25612.0
2020-04-24 13:40:00,112.92,113.1,112.92,113.04,33651.0,97.4419,97.5972,97.4419,97.5454,33651.0
2020-04-24 13:45:00,113.04,113.41,113.03,113.2,64006.0,97.5454,97.8647,97.5368,97.6835,64006.0
2020-04-24 13:50:00,113.21,113.43,113.16,113.32,68848.0,97.6921,97.882,97.649,97.787,68848.0
2020-04-24 13:55:00,113.3,113.41,113.09,113.37,37194.0,97.7698,97.8647,97.5886,97.8302,37194.0
2020-04-24 14:00:00,113.35,113.43,113.19,113.31,23267.0,97.8129,97.882,97.6748,97.7784,23267.0
2020-04-24 14:05:00,113.27,113.5,113.24,113.46,41436.0,97.7439,97.9424,97.718,97.9078,41436.0
2020-04-24 14:10:00,113.47,113.49,113.21,113.24,38602.0,97.9165,97.9337,97.6921,97.718,38602.0
2020-04-24 14:15:00,113.22,113.47,113.17,113.37,47249.0,97.7007,97.9165,97.6576,97.8302,47249.0
2020-04-24 14:20:00,113.36,113.42,113.11,113.15,31132.0,97.8215,97.8733,97.6058,97.6403,31132.0
2020-04-24 14:25:00,113.12,113.16,112.93,113.07,31804.0,97.6144,97.649,97.4505,97.5713,31804.0
2020-04-24 14:30:00,113.07,113.16,112.99,113.01,42730.0,97.5713,97.649,97.5023,97.5195,42730.0
2020-04-24 14:35:00,113.04,113.34,113.02,113.34,30685.0,97.5454,97.8043,97.5281,97.8043,30685.0
2020-04-24 14:40:00,113.31,113.39,113.11,113.14,28455.0,97.7784,97.8474,97.6058,97.6317,28455.0
2020-04-24 14:45:00,113.14,113.33,113.12,113.29,19837.0,97.6317,97.7957,97.6144,97.7611,19837.0
2020-04-24 14:50:00,113.28,113.33,113.05,113.1,51139.0,97.7525,97.7957,97.554,97.5972,51139.0
2020-04-24 14:55:00,113.1,113.21,113.08,113.16,21650.0,97.5972,97.6921,97.5799,97.649,21650.0
2020-04-24 15:00:00,113.16,113.16,112.9,112.95,33334.0,97.649,97.649,97.4246,97.4677,33334.0
2020-04-24 15:05:00,112.95,113.3,112.94,113.29,47250.0,97.4677,97.7698,97.4591,97.7611,47250.0
2020-04-24 15:10:00,113.3,113.41,113.11,113.18,58534.0,97.7698,97.8647,97.6058,97.6662,58534.0
2020-04-24 15:15:00,113.19,113.39,113.09,113.27,35184.0,97.6748,97.8474,97.5886,97.7439,35184.0
2020-04-24 15:20:00,113.29,113.43,113.2,113.43,43270.0,97.7611,97.882,97.6835,97.882,43270.0
2020-04-24 15:25:00,113.42,113.64,113.37,113.63,51164.0,97.8733,98.0632,97.8302,98.0545,51164.0
2020-04-24 15:30:00,113.66,113.86,113.6,113.86,63830.0,98.0804,98.253,98.0286,98.253,63830.0
2020-04-24 15:35:00,113.88,113.94,113.68,113.86,96504.0,98.2703,98.322,98.0977,98.253,96504.0
2020-04-24 15:40:00,113.86,114.0,113.85,113.93,106572.0,98.253,98.3738,98.2444,98.3134,106572.0
2020-04-24 15:45:00,113.94,114.0,113.72,113.89,123490.0,98.322,98.3738,98.1322,98.2789,123490.0
2020-04-24 15:50:00,113.93,114.0,113.7,114.0,174126.0,98.3134,98.3738,98.1149,98.3738,174126.0
2020-04-24 15:55:00,114.0,114.0,113.71,113.94,224085.0,98.3738,98.3738,98.1236,98.322,224085.0
2020-04-27 09:30:00,114.02,114.15,113.02,114.0,285401.0,98.3911,98.5033,97.5281,98.3738,285401.0
2020-04-27 09:35:00,114.0,114.32,113.97,114.29,71000.0,98.3738,98.65,98.3479,98.6241,71000.0
2020-04-27 09:40:00,114.33,114.41,114.03,114.11,40661.0,98.6586,98.7276,98.3997,98.4687,40661.0
2020-04-27 09:45:00,114.13,114.45,113.9,114.41,60028.0,98.486,98.7621,98.2875,98.7276,60028.0
2020-04-27 09:50:00,114.34,114.56,114.19,114.39,39023.0,98.6672,98.8571,98.5378,98.7104,39023.0
2020-04-27 09:55:00,114.4,114.8,114.29,114.62,49822.0,98.719,99.0642,98.6241,98.9088,49822.0
2020-04-27 10:00:00,114.62,114.84,114.52,114.78,56061.0,98.9088,99.0987,98.8225,99.0469,56061.0
2020-04-27 10:05:00,114.77,114.95,114.59,114.94,66549.0,99.0383,99.1936,98.8829,99.185,66549.0
2020-04-27 10:10:00,114.93,114.95,114.66,114.94,51798.0,99.1763,99.1936,98.9434,99.185,51798.0
2020-04-27 10:15:00,114.95,115.35,114.9,115.32,72887.0,99.1936,99.5388,99.1505,99.5129,72887.0
2020-04-27 10:20:00,115.31,115.49,114.71,114.8,65136.0,99.5043,99.6596,98.9865,99.0642,65136.0
2020-04-27 10:25:00,114.8,114.83,114.61,114.77,54662.0,99.0642,99.09,98.9002,99.0383,54662.0
2020-04-27 10:30:00,114.74,114.85,114.44,114.66,51089.0,99.0124,99.1073,98.7535,98.9434,51089.0
2020-04-27 10:35:00,114.68,114.68,114.25,114.48,34747.0,98.9606,98.9606,98.5896,98.788,34747.0
2020-04-27 10:40:00,114.49,114.73,114.49,114.57,24455.0,98.7967,99.0038,98.7967,98.8657,24455.0
2020-04-27 10:45:00,114.56,114.56,114.11,114.39,58401.0,98.8571,98.8571,98.4687,98.7104,58401.0
2020-04-27 10:50:00,114.39,114.61,114.38,114.5,23842.0,98.7104,98.9002,98.7017,98.8053,23842.0
2020-04-27 10:55:00,114.53,114.57,114.23,114.26,45574.0,98.8312,98.8657,98.5723,98.5982,45574.0
2020-04-27 11:00:00,114.26,114.77,114.23,114.67,25061.0,98.5982,99.0383,98.5723,98.952,25061.0
2020-04-27 11:05:00,114.69,114.93,114.62,114.88,30402.0,98.9692,99.1763,98.9088,99.1332,30402.0
2020-04-27 11:10:00,114.89,114.94,114.72,114.9,27652.0,99.1418,99.185,98.9951,99.1505,27652.0
2020-04-27 11:15:00,114.92,115.31,114.88,115.23,24388.0,99.1677,99.5043,99.1332,99.4352,24388.0
2020-04-27 11:20:00,115.25,115.34,115.17,115.31,26528.0,99.4525,99.5301,99.3834,99.5043,26528.0
2020-04-27 11:25:00,115.36,115.39,115.13,115.14,39808.0,99.5474,99.5733,99.3489,99.3576,39808.0
2020-04-27 11:30:00,115.13,115.24,115.04,115.21,23177.0,99.3489,99.4439,99.2713,99.418,23177.0
2020-04-27 11:35:00,115.21,115.4,115.12,115.32,36977.0,99.418,99.5819,99.3403,99.5129,36977.0
2020-04-27 11:40:00,115.35,115.35,115.19,115.23,21408.0,99.5388,99.5388,99.4007,99.4352,21408.0
2020-04-27 11:45:00,115.24,115.45,115.2,115.41,48310.0,99.4439,99.6251,99.4093,99.5905,48310.0
2020-04-27 11:50:00,115.43,115.47,115.27,115.28,33953.0,99.6078,99.6423,99.4697,99.4784,33953.0
2020-04-27 11:55:00,115.24,115.37,115.15,115.36,16489.0,99.4439,99.556,99.3662,99.5474,16489.0
2020-04-27 12:00:00,115.4,115.5,115.25,115.34,26658.0,99.5819,99.6682,99.4525,99.5301,26658.0
2020-04-27 12:05:00,115.36,115.61,115.29,115.5,45748.0,99.5474,99.7631,99.487,99.6682,45748.0
2020-04-27 12:10:00,115.52,115.53,115.24,115.33,22715.0,99.6855,99.6941,99.4439,99.5215,22715.0
2020-04-27 12:15:00,115.32,115.49,115.29,115.47,32026.0,99.5129,99.6596,99.487,99.6423,32026.0
2020-04-27 12:20:00,115.47,115.6,115.35,115.42,55967.0,99.6423,99.7545,99.5388,99.5992,55967.0
2020-04-27 12:25:00,115.42,115.48,115.1,115.25,23678.0,99.5992,99.651,99.323,99.4525,23678.0
2020-04-27 12:30:00,115.27,115.61,115.25,115.57,14376.0,99.4697,99.7631,99.4525,99.7286,14376.0
2020-04-27 12:35:00,115.54,115.76,115.52,115.53,26863.0,99.7027,99.8926,99.6855,99.6941,26863.0
2020-04-27 12:40:00,115.58,115.64,115.44,115.47,30817.0,99.7372,99.789,99.6164,99.6423,30817.0
2020-04-27 12:45:00,115.48,115.48,115.15,115.39,24132.0,99.651,99.651,99.3662,99.5733,24132.0
2020-04-27 12:50:00,115.4,115.4,115.27,115.29,37579.0,99.5819,99.5819,99.4697,99.487,37579.0
2020-04-27 12:55:00,115.32,115.4,115.3,115.38,27330.0,99.5129,99.5819,99.4956,99.5647,27330.0
2020-04-27 13:00:00,115.38,115.4,115.04,115.24,29264.0,99.5647,99.5819,99.2713,99.4439,29264.0
2020-04-27 13:05:00,115.26,115.39,115.23,115.36,9256.0,99.4611,99.5733,99.4352,99.5474,9256.0
2020-04-27 13:10:00,115.37,115.4,115.23,115.3,12100.0,99.556,99.5819,99.4352,99.4956,12100.0
2020-04-27 13:15:00,115.31,115.38,115.15,115.33,26491.0,99.5043,99.5647,99.3662,99.5215,26491.0
2020-04-27 13:20:00,115.35,115.37,115.17,115.25,22421.0,99.5388,99.556,99.3834,99.4525,22421.0
2020-04-27 13:25:00,115.24,115.4,115.2,115.2,32244.0,99.4439,99.5819,99.4093,99.4093,32244.0
2020-04-27 13:30:00,115.21,115.21,114.95,114.98,24955.0,99.418,99.418,99.1936,99.2195,24955.0
2020-04-27 13:35:00,114.98,115.08,114.89,115.06,26400.0,99.2195,99.3058,99.1418,99.2885,26400.0
2020-04-27 13:40:00,115.04,115.07,114.87,114.91,12093.0,99.2713,99.2972,99.1246,99.1591,12093.0
2020-04-27 13:45:00,114.88,114.98,114.82,114.95,13111.0,99.1332,99.2195,99.0814,99.1936,13111.0
2020-04-27 13:50:00,114.93,115.01,114.81,114.91,19763.0,99.1763,99.2454,99.0728,99.1591,19763.0
2020-04-27 13:55:00,114.92,115.03,114.9,115.0,28303.0,99.1677,99.2626,99.1505,99.2367,28303.0
2020-04-27 14:00:00,115.0,115.22,115.0,115.17,15173.0,99.2367,99.4266,99.2367,99.3834,15173.0
2020-04-27 14:05:00,115.18,115.33,115.17,115.22,28274.0,99.3921,99.5215,99.3834,99.4266,28274.0
2020-04-27 14:10:00,115.23,115.32,115.22,115.27,19892.0,99.4352,99.5129,99.4266,99.4697,19892.0
2020-04-27 14:15:00,115.26,115.28,115.15,115.23,23356.0,99.4611,99.4784,99.3662,99.4352,23356.0
2020-04-27 14:20:00,115.23,115.31,115.13,115.17,22625.0,99.4352,99.5043,99.3489,99.3834,22625.0
2020-04-27 14:25:00,115.19,115.21,115.03,115.07,17619.0,99.4007,99.418,99.2626,99.2972,17619.0
2020-04-27 14:30:00,115.07,115.2,115.0,115.04,16660.0,99.2972,99.4093,99.2367,99.2713,16660.0
2020-04-27 14:35:00,115.05,115.18,114.99,115.14,21859.0,99.2799,99.3921,99.2281,99.3576,21859.0
2020-04-27 14:40:00,115.15,115.27,115.15,115.17,29102.0,99.3662,99.4697,99.3662,99.3834,29102.0
2020-04-27 14:45:00,115.17,115.42,115.17,115.38,31161.0,99.3834,99.5992,99.3834,99.5647,31161.0
2020-04-27 14:50:00,115.37,115.54,115.29,115.52,41949.0,99.556,99.7027,99.487,99.6855,41949.0
2020-04-27 14:55:00,115.52,115.53,115.44,115.48,47911.0,99.6855,99.6941,99.6164,99.651,47911.0
2020-04-27 15:00:00,115.49,115.92,115.46,115.87,51494.0,99.6596,100.0306,99.6337,99.9875,51494.0
2020-04-27 15:05:00,115.88,115.96,115.81,115.91,48729.0,99.9961,100.0652,99.9357,100.022,48729.0
2020-04-27 15:10:00,115.9,116.03,115.89,115.93,55806.0,100.0134,100.1256,100.0048,100.0393,55806.0
2020-04-27 15:15:00,115.93,116.0,115.8,115.89,39091.0,100.0393,100.0997,99.9271,100.0048,39091.0
2020-04-27 15:20:00,115.9,115.97,115.85,115.85,43927.0,100.0134,100.0738,99.9702,99.9702,43927.0
2020-04-27 15:25:00,115.85,115.85,115.56,115.63,35411.0,99.9702,99.9702,99.72,99.7804,35411.0
2020-04-27 15:30:00,115.64,115.74,115.48,115.74,41935.0,99.789,99.8753,99.651,99.8753,41935.0
2020-04-27 15:35:00,115.74,116.1,115.74,116.05,58855.0,99.8753,100.186,99.8753,100.1428,58855.0
2020-04-27 15:40:00,116.05,116.24,116.01,116.24,58750.0,100.1428,100.3068,100.1083,100.3068,58750.0
2020-04-27 15:45:00,116.21,116.21,115.86,116.02,50915.0,100.2809,100.2809,99.9789,100.1169,50915.0
2020-04-27 15:50:00,116.03,116.13,115.75,115.84,83265.0,100.1256,100.2119,99.8839,99.9616,83265.0
2020-04-27 15:55:00,115.83,115.93,115.59,115.79,234696.0,99.953,100.0393,99.7459,99.9185,234696.0
2020-04-28 09:30:00,117.96,118.98,117.59,118.96,239039.0,101.791,102.6712,101.4717,102.6539,239039.0
2020-04-28 09:35:00,118.98,119.77,118.76,119.7,188553.0,102.6712,103.3529,102.4814,103.2925,188553.0
2020-04-28 09:40:00,119.74,119.81,118.36,118.52,134814.0,103.327,103.3874,102.1362,102.2743,134814.0
2020-04-28 09:45:00,118.52,118.6,118.03,118.22,76013.0,102.2743,102.3433,101.8514,102.0154,76013.0
2020-04-28 09:50:00,118.21,118.88,118.2,118.64,90920.0,102.0067,102.5849,101.9981,102.3778,90920.0
2020-04-28 09:55:00,118.58,118.58,117.86,117.95,65722.0,102.326,102.326,101.7047,101.7824,65722.0
2020-04-28 10:00:00,117.93,118.07,117.35,117.63,64427.0,101.7651,101.8859,101.2646,101.5062,64427.0
2020-04-28 10:05:00,117.63,117.79,117.35,117.59,51003.0,101.5062,101.6443,101.2646,101.4717,51003.0
2020-04-28 10:10:00,117.58,117.95,117.54,117.59,27736.0,101.4631,101.7824,101.4286,101.4717,27736.0
2020-04-28 10:15:00,117.57,117.82,117.28,117.36,42118.0,101.4545,101.6702,101.2042,101.2733,42118.0
2020-04-28 10:20:00,117.32,117.32,116.89,117.0,69601.0,101.2387,101.2387,100.8677,100.9626,69601.0
2020-04-28 10:25:00,116.97,117.27,116.82,117.27,77983.0,100.9367,101.1956,100.8073,101.1956,77983.0
2020-04-28 10:30:00,117.33,117.5,117.23,117.46,32395.0,101.2474,101.3941,101.1611,101.3596,32395.0
2020-04-28 10:35:00,117.48,117.54,117.08,117.08,40234.0,101.3768,101.4286,101.0316,101.0316,40234.0
2020-04-28 10:40:00,117.08,117.17,116.74,116.79,27981.0,101.0316,101.1093,100.7382,100.7814,27981.0
2020-04-28 10:45:00,116.74,116.92,116.65,116.89,34440.0,100.7382,100.8936,100.6606,100.8677,34440.0
2020-04-28 10:50:00,116.82,116.85,116.51,116.54,37117.0,100.8073,100.8332,100.5398,100.5657,37117.0
2020-04-28 10:55:00,116.55,116.55,115.87,116.09,43008.0,100.5743,100.5743,99.9875,100.1773,43008.0
2020-04-28 11:00:00,116.14,116.38,115.96,116.25,24072.0,100.2205,100.4276,100.0652,100.3154,24072.0
2020-04-28 11:05:00,116.2,116.45,116.2,116.41,63572.0,100.2723,100.488,100.2723,100.4535,63572.0
2020-04-28 11:10:00,116.43,116.43,116.02,116.39,47940.0,100.4707,100.4707,100.1169,100.4362,47940.0
2020-04-28 11:15:00,116.38,116.51,115.99,116.3,20502.0,100.4276,100.5398,100.091,100.3586,20502.0
2020-04-28 11:20:00,116.31,116.57,116.29,116.45,28556.0,100.3672,100.5915,100.3499,100.488,28556.0
2020-04-28 11:25:00,116.5,116.81,116.5,116.63,23410.0,100.5311,100.7986,100.5311,100.6433,23410.0
2020-04-28 11:30:00,116.61,116.81,116.61,116.8,13601.0,100.6261,100.7986,100.6261,100.79,13601.0
2020-04-28 11:35:00,116.78,116.87,116.62,116.78,38943.0,100.7728,100.8504,100.6347,100.7728,38943.0
2020-04-28 11:40:00,116.77,116.77,116.48,116.57,26269.0,100.7641,100.7641,100.5139,100.5915,26269.0
2020-04-28 11:45:00,116.58,116.68,116.37,116.39,25196.0,100.6002,100.6865,100.419,100.4362,25196.0
2020-04-28 11:50:00,116.43,116.48,116.17,116.28,19451.0,100.4707,100.5139,100.2464,100.3413,19451.0
2020-04-28 11:55:00,116.3,116.33,116.01,116.11,57112.0,100.3586,100.3844,100.1083,100.1946,57112.0
2020-04-28 12:00:00,116.11,116.24,115.94,116.02,38550.0,100.1946,100.3068,100.0479,100.1169,38550.0
2020-04-28 12:05:00,116.0,116.18,115.96,116.18,34278.0,100.0997,100.255,100.0652,100.255,34278.0
2020-04-28 12:10:00,116.2,116.25,115.84,115.85,60437.0,100.2723,100.3154,99.9616,99.9702,60437.0
2020-04-28 12:15:00,115.85,115.85,115.28,115.43,53901.0,99.9702,99.9702,99.4784,99.6078,53901.0
2020-04-28 12:20:00,115.47,115.64,115.44,115.55,28278.0,99.6423,99.789,99.6164,99.7114,28278.0
2020-04-28 12:25:00,115.58,115.71,115.55,115.58,18596.0,99.7372,99.8494,99.7114,99.7372,18596.0
2020-04-28 12:30:00,115.57,115.81,115.48,115.7,22379.0,99.7286,99.9357,99.651,99.8408,22379.0
2020-04-28 12:35:00,115.7,115.76,115.4,115.41,53078.0,99.8408,99.8926,99.5819,99.5905,53078.0
2020-04-28 12:40:00,115.4,115.54,115.35,115.49,47476.0,99.5819,99.7027,99.5388,99.6596,47476.0
2020-04-28 12:45:00,115.49,115.49,115.16,115.39,51058.0,99.6596,99.6596,99.3748,99.5733,51058.0
2020-04-28 12:50:00,115.38,115.5,115.28,115.34,54686.0,99.5647,99.6682,99.4784,99.5301,54686.0
2020-04-28 12:55:00,115.34,115.61,115.31,115.54,31921.0,99.5301,99.7631,99.5043,99.7027,31921.0
2020-04-28 13:00:00,115.54,115.62,115.4,115.48,29309.0,99.7027,99.7718,99.5819,99.651,29309.0
2020-04-28 13:05:00,115.48,115.59,115.44,115.51,17637.0,99.651,99.7459,99.6164,99.6768,17637.0
2020-04-28 13:10:00,115.52,115.61,115.35,115.38,23802.0,99.6855,99.7631,99.5388,99.5647,23802.0
2020-04-28 13:15:00,115.4,115.59,115.4,115.51,15364.0,99.5819,99.7459,99.5819,99.6768,15364.0
2020-04-28 13:20:00,115.51,115.8,115.51,115.69,28807.0,99.6768,99.9271,99.6768,99.8322,28807.0
2020-04-28 13:25:00,115.72,115.83,115.66,115.66,19210.0,99.8581,99.953,99.8063,99.8063,19210.0
2020-04-28 13:30:00,115.62,115.77,115.59,115.63,17147.0,99.7718,99.9012,99.7459,99.7804,17147.0
2020-04-28 13:35:00,115.65,115.67,115.42,115.5,23120.0,99.7977,99.8149,99.5992,99.6682,23120.0
2020-04-28 13:40:00,115.47,116.05,115.47,116.04,58721.0,99.6423,100.1428,99.6423,100.1342,58721.0
2020-04-28 13:45:00,116.05,116.08,115.91,115.97,22600.0,100.1428,100.1687,100.022,100.0738,22600.0
2020-04-28 13:50:00,115.98,116.19,115.98,116.16,14652.0,100.0824,100.2636,100.0824,100.2377,14652.0
2020-04-28 13:55:00,116.17,116.17,115.97,116.01,9167.0,100.2464,100.2464,100.0738,100.1083,9167.0
2020-04-28 14:00:00,116.04,116.32,116.03,116.25,12470.0,100.1342,100.3758,100.1256,100.3154,12470.0
2020-04-28 14:05:00,116.21,116.29,116.13,116.2,14443.0,100.2809,100.3499,100.2119,100.2723,14443.0
2020-04-28 14:10:00,116.22,116.39,116.22,116.27,17526.0,100.2895,100.4362,100.2895,100.3327,17526.0
2020-04-28 14:15:00,116.27,116.36,116.24,116.3,18173.0,100.3327,100.4103,100.3068,100.3586,18173.0
2020-04-28 14:20:00,116.26,116.34,116.2,116.27,20592.0,100.324,100.3931,100.2723,100.3327,20592.0
2020-04-28 14:25:00,116.26,116.38,116.19,116.28,12603.0,100.324,100.4276,100.2636,100.3413,12603.0
2020-04-28 14:30:00,116.3,116.38,116.26,116.31,15418.0,100.3586,100.4276,100.324,100.3672,15418.0
2020-04-28 14:35:00,116.32,116.38,116.02,116.02,17369.0,100.3758,100.4276,100.1169,100.1169,17369.0
2020-04-28 14:40:00,116.04,116.17,115.92,115.92,16617.0,100.1342,100.2464,100.0306,100.0306,16617.0
2020-04-28 14:45:00,115.9,115.98,115.84,115.92,19494.0,100.0134,100.0824,99.9616,100.0306,19494.0
2020-04-28 14:50:00,115.91,116.07,115.71,115.75,28725.0,100.022,100.1601,99.8494,99.8839,28725.0
2020-04-28 14:55:00,115.78,115.79,115.53,115.65,30128.0,99.9098,99.9185,99.6941,99.7977,30128.0
2020-04-28 15:00:00,115.62,115.88,115.57,115.86,19909.0,99.7718,99.9961,99.7286,99.9789,19909.0
2020-04-28 15:05:00,115.87,116.0,115.83,115.9,28900.0,99.9875,100.0997,99.953,100.0134,28900.0
2020-04-28 15:10:00,115.86,115.95,115.74,115.75,43185.0,99.9789,100.0565,99.8753,99.8839,43185.0
2020-04-28 15:15:00,115.73,115.81,115.67,115.73,52990.0,99.8667,99.9357,99.8149,99.8667,52990.0
2020-04-28 15:20:00,115.72,116.0,115.16,115.48,64576.0,99.8581,100.0997,99.3748,99.651,64576.0
2020-04-28 15:25:00,115.5,115.59,115.46,115.49,27053.0,99.6682,99.7459,99.6337,99.6596,27053.0
2020-04-28 15:30:00,115.45,115.61,115.4,115.41,45077.0,99.6251,99.7631,99.5819,99.5905,45077.0
2020-04-28 15:35:00,115.39,115.5,115.26,115.5,46110.0,99.5733,99.6682,99.4611,99.6682,46110.0
2020-04-28 15:40:00,115.51,115.54,115.3,115.3,45814.0,99.6768,99.7027,99.4956,99.4956,45814.0
2020-04-28 15:45:00,115.31,115.36,114.95,115.0,73105.0,99.5043,99.5474,99.1936,99.2367,73105.0
2020-04-28 15:50:00,115.01,115.02,114.29,114.47,211802.0,99.2454,99.254,98.6241,98.7794,211802.0
2020-04-28 15:55:00,114.46,114.8,114.07,114.18,442337.0,98.7708,99.0642,98.4342,98.5291,442337.0
2020-04-29 09:30:00,115.93,116.87,115.88,116.41,125946.0,100.0393,100.8504,99.9961,100.4535,125946.0
2020-04-29 09:35:00,116.41,116.55,116.0,116.33,20869.0,100.4535,100.5743,100.0997,100.3844,20869.0
2020-04-29 09:40:00,116.29,116.68,116.02,116.53,53610.0,100.3499,100.6865,100.1169,100.557,53610.0
2020-04-29 09:45:00,116.5,116.5,115.95,116.07,23484.0,100.5311,100.5311,100.0565,100.1601,23484.0
2020-04-29 09:50:00,116.0,116.34,115.99,116.23,14797.0,100.0997,100.3931,100.091,100.2981,14797.0
2020-04-29 09:55:00,116.25,116.41,116.06,116.06,28341.0,100.3154,100.4535,100.1515,100.1515,28341.0
2020-04-29 10:00:00,116.04,116.31,115.96,116.23,26295.0,100.1342,100.3672,100.0652,100.2981,26295.0
2020-04-29 10:05:00,116.23,116.33,115.99,115.99,16601.0,100.2981,100.3844,100.091,100.091,16601.0
2020-04-29 10:10:00,116.0,116.19,115.87,116.1,18226.0,100.0997,100.2636,99.9875,100.186,18226.0
2020-04-29 10:15:00,116.12,116.78,116.11,116.69,20880.0,100.2032,100.7728,100.1946,100.6951,20880.0
2020-04-29 10:20:00,116.66,116.85,116.6,116.73,17567.0,100.6692,100.8332,100.6174,100.7296,17567.0
2020-04-29 10:25:00,116.69,116.96,116.69,116.93,52385.0,100.6951,100.9281,100.6951,100.9022,52385.0
2020-04-29 10:30:00,116.97,117.18,116.97,117.18,19547.0,100.9367,101.1179,100.9367,101.1179,19547.0
2020-04-29 10:35:00,117.2,117.36,117.1,117.13,23765.0,101.1352,101.2733,101.0489,101.0748,23765.0
2020-04-29 10:40:00,117.13,117.18,116.94,116.96,33030.0,101.0748,101.1179,100.9108,100.9281,33030.0
2020-04-29 10:45:00,116.96,117.0,116.61,116.69,18483.0,100.9281,100.9626,100.6261,100.6951,18483.0
2020-04-29 10:50:00,116.74,116.97,116.74,116.97,23467.0,100.7382,100.9367,100.7382,100.9367,23467.0
2020-04-29 10:55:00,116.97,117.05,116.85,117.02,24691.0,100.9367,101.0058,100.8332,100.9799,24691.0
2020-04-29 11:00:00,117.02,117.23,116.88,116.96,33513.0,100.9799,101.1611,100.8591,100.9281,33513.0
2020-04-29 11:05:00,117.06,117.18,116.88,116.89,16978.0,101.0144,101.1179,100.8591,100.8677,16978.0
2020-04-29 11:10:00,116.87,117.16,116.86,116.97,12482.0,100.8504,101.1007,100.8418,100.9367,12482.0
2020-04-29 11:15:00,116.95,117.18,116.93,117.11,51809.0,100.9195,101.1179,100.9022,101.0575,51809.0
2020-04-29 11:20:00,117.09,117.18,116.96,117.0,35224.0,101.0403,101.1179,100.9281,100.9626,35224.0
2020-04-29 11:25:00,117.0,117.11,117.0,117.08,26915.0,100.9626,101.0575,100.9626,101.0316,26915.0
2020-04-29 11:30:00,117.05,117.3,116.98,117.12,20683.0,101.0058,101.2215,100.9453,101.0662,20683.0
2020-04-29 11:35:00,117.13,117.38,117.1,117.37,23876.0,101.0748,101.2905,101.0489,101.2819,23876.0
2020-04-29 11:40:00,117.4,117.46,117.19,117.42,28655.0,101.3078,101.3596,101.1266,101.325,28655.0
2020-04-29 11:45:00,117.4,117.58,117.34,117.53,28933.0,101.3078,101.4631,101.256,101.42,28933.0
2020-04-29 11:50:00,117.52,117.61,117.34,117.49,21235.0,101.4113,101.489,101.256,101.3854,21235.0
2020-04-29 11:55:00,117.45,117.53,117.18,117.22,22741.0,101.3509,101.42,101.1179,101.1524,22741.0
2020-04-29 12:00:00,117.27,117.43,117.26,117.39,24838.0,101.1956,101.3337,101.187,101.2991,24838.0
2020-04-29 12:05:00,117.41,117.64,117.41,117.64,17854.0,101.3164,101.5149,101.3164,101.5149,17854.0
2020-04-29 12:10:00,117.69,117.88,117.61,117.85,26427.0,101.558,101.722,101.489,101.6961,26427.0
2020-04-29 12:15:00,117.84,117.92,117.73,117.86,50868.0,101.6875,101.7565,101.5925,101.7047,50868.0
2020-04-29 12:20:00,117.87,118.17,117.85,118.17,32259.0,101.7134,101.9722,101.6961,101.9722,32259.0
2020-04-29 12:25:00,118.15,118.18,118.03,118.15,18168.0,101.955,101.9809,101.8514,101.955,18168.0
2020-04-29 12:30:00,118.17,118.25,118.09,118.1,17611.0,101.9722,102.0413,101.9032,101.9118,17611.0
2020-04-29 12:35:00,118.11,118.44,118.1,118.32,26648.0,101.9205,102.2052,101.9118,102.1017,26648.0
2020-04-29 12:40:00,118.32,118.49,118.28,118.38,14472.0,102.1017,102.2484,102.0672,102.1534,14472.0
2020-04-29 12:45:00,118.4,118.41,118.19,118.26,19643.0,102.1707,102.1793,101.9895,102.0499,19643.0
2020-04-29 12:50:00,118.3,118.51,118.3,118.38,15875.0,102.0844,102.2656,102.0844,102.1534,15875.0
2020-04-29 12:55:00,118.34,118.37,118.23,118.27,26137.0,102.1189,102.1448,102.024,102.0585,26137.0
2020-04-29 13:00:00,118.28,118.5,118.24,118.47,20637.0,102.0672,102.257,102.0326,102.2311,20637.0
2020-04-29 13:05:00,118.47,118.61,118.43,118.53,24763.0,102.2311,102.3519,102.1966,102.2829,24763.0
2020-04-29 13:10:00,118.54,118.58,118.38,118.49,19627.0,102.2915,102.326,102.1534,102.2484,19627.0
2020-04-29 13:15:00,118.46,118.54,118.39,118.47,12021.0,102.2225,102.2915,102.1621,102.2311,12021.0
2020-04-29 13:20:00,118.44,118.53,118.26,118.34,16640.0,102.2052,102.2829,102.0499,102.1189,16640.0
2020-04-29 13:25:00,118.31,118.38,118.0,118.02,18197.0,102.093,102.1534,101.8255,101.8428,18197.0
2020-04-29 13:30:00,118.03,118.09,117.81,117.83,19176.0,101.8514,101.9032,101.6616,101.6788,19176.0
2020-04-29 13:35:00,117.84,117.91,117.71,117.78,14543.0,101.6875,101.7479,101.5753,101.6357,14543.0
2020-04-29 13:40:00,117.8,117.95,117.8,117.84,11117.0,101.6529,101.7824,101.6529,101.6875,11117.0
2020-04-29 13:45:00,117.85,118.1,117.84,118.06,14975.0,101.6961,101.9118,101.6875,101.8773,14975.0
2020-04-29 13:50:00,118.07,118.29,118.0,118.07,16393.0,101.8859,102.0758,101.8255,101.8859,16393.0
2020-04-29 13:55:00,118.07,118.24,117.98,118.19,11673.0,101.8859,102.0326,101.8083,101.9895,11673.0
2020-04-29 14:00:00,118.31,118.43,117.89,118.04,21401.0,102.093,102.1966,101.7306,101.86,21401.0
2020-04-29 14:05:00,118.02,118.07,117.73,117.76,23743.0,101.8428,101.8859,101.5925,101.6184,23743.0
2020-04-29 14:10:00,117.82,117.88,117.61,117.71,28562.0,101.6702,101.722,101.489,101.5753,28562.0
2020-04-29 14:15:00,117.75,117.97,117.6,117.63,29789.0,101.6098,101.7996,101.4804,101.5062,29789.0
2020-04-29 14:20:00,117.74,117.93,117.68,117.89,15238.0,101.6012,101.7651,101.5494,101.7306,15238.0
2020-04-29 14:25:00,117.91,118.07,117.88,117.95,20561.0,101.7479,101.8859,101.722,101.7824,20561.0
2020-04-29 14:30:00,117.99,118.13,117.83,118.02,19640.0,101.8169,101.9377,101.6788,101.8428,19640.0
2020-04-29 14:35:00,118.06,118.33,117.98,118.28,23077.0,101.8773,102.1103,101.8083,102.0672,23077.0
2020-04-29 14:40:00,118.25,118.54,118.25,118.43,24462.0,102.0413,102.2915,102.0413,102.1966,24462.0
2020-04-29 14:45:00,118.45,118.48,118.36,118.38,20055.0,102.2139,102.2397,102.1362,102.1534,20055.0
2020-04-29 14:50:00,118.38,118.46,118.25,118.3,26784.0,102.1534,102.2225,102.0413,102.0844,26784.0
2020-04-29 14:55:00,118.26,118.64,118.2,118.63,23705.0,102.0499,102.3778,101.9981,102.3692,23705.0
2020-04-29 15:00:00,118.61,118.8,118.5,118.78,24408.0,102.3519,102.5159,102.257,102.4986,24408.0
2020-04-29 15:05:00,118.76,118.9,118.7,118.87,33148.0,102.4814,102.6022,102.4296,102.5763,33148.0
2020-04-29 15:10:00,118.86,119.04,118.8,118.97,36978.0,102.5677,102.723,102.5159,102.6626,36978.0
2020-04-29 15:15:00,118.97,119.1,118.78,119.07,45091.0,102.6626,102.7748,102.4986,102.7489,45091.0
2020-04-29 15:20:00,119.09,119.39,119.09,119.37,60635.0,102.7661,103.025,102.7661,103.0077,60635.0
2020-04-29 15:25:00,119.37,119.48,119.31,119.48,46617.0,103.0077,103.1027,102.956,103.1027,46617.0
2020-04-29 15:30:00,119.5,119.57,119.26,119.51,66879.0,103.1199,103.1803,102.9128,103.1286,66879.0
2020-04-29 15:35:00,119.49,119.57,119.31,119.43,67574.0,103.1113,103.1803,102.956,103.0595,67574.0
2020-04-29 15:40:00,119.44,119.68,119.39,119.62,78159.0,103.0681,103.2753,103.025,103.2235,78159.0
2020-04-29 15:45:00,119.61,119.61,119.23,119.26,86993.0,103.2148,103.2148,102.8869,102.9128,86993.0
2020-04-29 15:50:00,119.26,119.63,118.96,119.55,244491.0,102.9128,103.2321,102.6539,103.1631,244491.0
2020-04-29 15:55:00,119.55,119.64,119.21,119.41,335066.0,103.1631,103.2407,102.8697,103.0423,335066.0
2020-04-30 09:30:00,117.54,117.99,116.04,116.13,285816.0,101.4286,101.8169,100.1342,100.2119,285816.0
2020-04-30 09:35:00,116.09,116.69,115.76,116.36,72638.0,100.1773,100.6951,99.8926,100.4103,72638.0
2020-04-30 09:40:00,116.33,116.34,115.85,116.2,43235.0,100.3844,100.3931,99.9702,100.2723,43235.0
2020-04-30 09:45:00,116.17,116.51,115.86,115.93,42313.0,100.2464,100.5398,99.9789,100.0393,42313.0
2020-04-30 09:50:00,115.91,116.15,115.42,115.68,103560.0,100.022,100.2291,99.5992,99.8235,103560.0
2020-04-30 09:55:00,115.67,116.07,115.55,115.89,66307.0,99.8149,100.1601,99.7114,100.0048,66307.0
2020-04-30 10:00:00,115.82,116.47,115.77,116.14,53111.0,99.9443,100.5053,99.9012,100.2205,53111.0
2020-04-30 10:05:00,116.11,116.39,115.97,116.07,24689.0,100.1946,100.4362,100.0738,100.1601,24689.0
2020-04-30 10:10:00,116.05,116.21,115.75,115.79,39820.0,100.1428,100.2809,99.8839,99.9185,39820.0
2020-04-30 10:15:00,115.7,116.05,115.66,115.86,28760.0,99.8408,100.1428,99.8063,99.9789,28760.0
2020-04-30 10:20:00,115.9,116.04,115.68,115.87,23815.0,100.0134,100.1342,99.8235,99.9875,23815.0
2020-04-30 10:25:00,115.9,116.32,115.86,116.17,28655.0,100.0134,100.3758,99.9789,100.2464,28655.0
2020-04-30 10:30:00,116.15,116.25,115.93,116.05,27877.0,100.2291,100.3154,100.0393,100.1428,27877.0
2020-04-30 10:35:00,116.05,116.41,116.01,116.19,79638.0,100.1428,100.4535,100.1083,100.2636,79638.0
2020-04-30 10:40:00,116.16,116.31,115.49,115.56,88985.0,100.2377,100.3672,99.6596,99.72,88985.0
2020-04-30 10:45:00,115.54,115.87,115.4,115.84,25987.0,99.7027,99.9875,99.5819,99.9616,25987.0
2020-04-30 10:50:00,115.82,116.09,115.82,116.01,16848.0,99.9443,100.1773,99.9443,100.1083,16848.0
2020-04-30 10:55:00,115.98,116.25,115.96,116.15,14661.0,100.0824,100.3154,100.0652,100.2291,14661.0
2020-04-30 11:00:00,116.09,116.4,116.06,116.37,39458.0,100.1773,100.4448,100.1515,100.419,39458.0
2020-04-30 11:05:00,116.35,116.45,116.29,116.43,18293.0,100.4017,100.488,100.3499,100.4707,18293.0
2020-04-30 11:10:00,116.39,116.45,116.2,116.23,14203.0,100.4362,100.488,100.2723,100.2981,14203.0
2020-04-30 11:15:00,116.27,116.37,116.03,116.12,32608.0,100.3327,100.419,100.1256,100.2032,32608.0
2020-04-30 11:20:00,116.11,116.44,116.04,116.38,18503.0,100.1946,100.4794,100.1342,100.4276,18503.0
2020-04-30 11:25:00,116.37,116.45,116.19,116.2,40233.0,100.419,100.488,100.2636,100.2723,40233.0
2020-04-30 11:30:00,116.18,116.3,116.13,116.13,34206.0,100.255,100.3586,100.2119,100.2119,34206.0
2020-04-30 11:35:00,116.14,116.25,116.08,116.25,28209.0,100.2205,100.3154,100.1687,100.3154,28209.0
2020-04-30 11:40:00,116.25,116.6,116.24,116.56,63099.0,100.3154,100.6174,100.3068,100.5829,63099.0
2020-04-30 11:45:00,116.58,116.58,116.09,116.09,15045.0,100.6002,100.6002,100.1773,100.1773,15045.0
2020-04-30 11:50:00,116.1,116.19,115.98,116.19,26177.0,100.186,100.2636,100.0824,100.2636,26177.0
2020-04-30 11:55:00,116.18,116.34,116.03,116.06,12655.0,100.255,100.3931,100.1256,100.1515,12655.0
2020-04-30 12:00:00,116.02,116.04,115.72,115.77,28644.0,100.1169,100.1342,99.8581,99.9012,28644.0
2020-04-30 12:05:00,115.78,115.91,115.67,115.82,19099.0,99.9098,100.022,99.8149,99.9443,19099.0
2020-04-30 12:10:00,115.82,115.97,115.8,115.83,26480.0,99.9443,100.0738,99.9271,99.953,26480.0
2020-04-30 12:15:00,115.84,115.9,115.67,115.74,14079.0,99.9616,100.0134,99.8149,99.8753,14079.0
2020-04-30 12:20:00,115.78,115.81,115.54,115.54,18231.0,99.9098,99.9357,99.7027,99.7027,18231.0
2020-04-30 12:25:00,115.52,115.62,115.37,115.42,46400.0,99.6855,99.7718,99.556,99.5992,46400.0
2020-04-30 12:30:00,115.41,115.41,115.19,115.37,22861.0,99.5905,99.5905,99.4007,99.556,22861.0
2020-04-30 12:35:00,115.35,115.56,115.34,115.56,13367.0,99.5388,99.72,99.5301,99.72,13367.0
2020-04-30 12:40:00,115.53,115.53,115.41,115.41,12571.0,99.6941,99.6941,99.5905,99.5905,12571.0
2020-04-30 12:45:00,115.36,115.87,115.35,115.86,18132.0,99.5474,99.9875,99.5388,99.9789,18132.0
2020-04-30 12:50:00,115.87,116.05,115.84,116.05,26212.0,99.9875,100.1428,99.9616,100.1428,26212.0
2020-04-30 12:55:00,116.03,116.35,115.91,116.09,37165.0,100.1256,100.4017,100.022,100.1773,37165.0
2020-04-30 13:00:00,116.12,116.12,115.87,115.87,10192.0,100.2032,100.2032,99.9875,99.9875,10192.0
2020-04-30 13:05:00,115.9,116.11,115.89,116.1,8591.0,100.0134,100.1946,100.0048,100.186,8591.0
2020-04-30 13:10:00,116.09,116.27,115.94,116.22,22716.0,100.1773,100.3327,100.0479,100.2895,22716.0
2020-04-30 13:15:00,116.24,116.27,116.1,116.1,12114.0,100.3068,100.3327,100.186,100.186,12114.0
2020-04-30 13:20:00,116.1,116.16,116.04,116.08,11528.0,100.186,100.2377,100.1342,100.1687,11528.0
2020-04-30 13:25:00,116.07,116.22,115.96,116.11,17912.0,100.1601,100.2895,100.0652,100.1946,17912.0
2020-04-30 13:30:00,116.1,116.18,115.98,116.09,17562.0,100.186,100.255,100.0824,100.1773,17562.0
2020-04-30 13:35:00,116.11,116.31,116.01,116.01,19736.0,100.1946,100.3672,100.1083,100.1083,19736.0
2020-04-30 13:40:00,115.97,115.97,115.75,115.92,16601.0,100.0738,100.0738,99.8839,100.0306,16601.0
2020-04-30 13:45:00,115.93,115.97,115.8,115.94,27790.0,100.0393,100.0738,99.9271,100.0479,27790.0
2020-04-30 13:50:00,115.95,116.09,115.83,116.05,27685.0,100.0565,100.1773,99.953,100.1428,27685.0
2020-04-30 13:55:00,116.05,116.11,115.89,116.01,54455.0,100.1428,100.1946,100.0048,100.1083,54455.0
2020-04-30 14:00:00,116.0,116.29,115.92,116.22,55215.0,100.0997,100.3499,100.0306,100.2895,55215.0
2020-04-30 14:05:00,116.22,116.48,116.21,116.43,25738.0,100.2895,100.5139,100.2809,100.4707,25738.0
2020-04-30 14:10:00,116.43,116.6,116.36,116.6,50280.0,100.4707,100.6174,100.4103,100.6174,50280.0
2020-04-30 14:15:00,116.58,116.58,116.04,116.07,53019.0,100.6002,100.6002,100.1342,100.1601,53019.0
2020-04-30 14:20:00,116.03,116.23,116.02,116.19,24562.0,100.1256,100.2981,100.1169,100.2636,24562.0
2020-04-30 14:25:00,116.19,116.25,116.02,116.13,40419.0,100.2636,100.3154,100.1169,100.2119,40419.0
2020-04-30 14:30:00,116.18,116.4,116.04,116.3,41831.0,100.255,100.4448,100.1342,100.3586,41831.0
2020-04-30 14:35:00,116.29,116.36,116.12,116.23,51936.0,100.3499,100.4103,100.2032,100.2981,51936.0
2020-04-30 14:40:00,116.23,116.23,115.94,116.04,25481.0,100.2981,100.2981,100.0479,100.1342,25481.0
2020-04-30 14:45:00,116.01,116.1,115.9,116.09,27649.0,100.1083,100.186,100.0134,100.1773,27649.0
2020-04-30 14:50:00,116.09,116.16,115.91,116.0,36006.0,100.1773,100.2377,100.022,100.0997,36006.0
2020-04-30 14:55:00,115.99,116.08,115.85,115.99,28103.0,100.091,100.1687,99.9702,100.091,28103.0
2020-04-30 15:00:00,115.97,116.03,115.84,115.92,34308.0,100.0738,100.1256,99.9616,100.0306,34308.0
2020-04-30 15:05:00,115.94,116.35,115.9,116.25,46452.0,100.0479,100.4017,100.0134,100.3154,46452.0
2020-04-30 15:10:00,116.24,116.26,116.06,116.19,39899.0,100.3068,100.324,100.1515,100.2636,39899.0
2020-04-30 15:15:00,116.2,116.76,116.2,116.57,44757.0,100.2723,100.7555,100.2723,100.5915,44757.0
2020-04-30 15:20:00,116.57,116.97,116.55,116.84,33818.0,100.5915,100.9367,100.5743,100.8245,33818.0
2020-04-30 15:25:00,116.85,116.86,116.48,116.54,32827.0,100.8332,100.8418,100.5139,100.5657,32827.0
2020-04-30 15:30:00,116.54,116.77,116.49,116.55,52454.0,100.5657,100.7641,100.5225,100.5743,52454.0
2020-04-30 15:35:00,116.55,116.61,116.21,116.31,40844.0,100.5743,100.6261,100.2809,100.3672,40844.0
2020-04-30 15:40:00,116.28,116.31,116.02,116.24,56843.0,100.3413,100.3672,100.1169,100.3068,56843.0
2020-04-30 15:45:00,116.23,116.34,116.04,116.29,92293.0,100.2981,100.3931,100.1342,100.3499,92293.0
2020-04-30 15:50:00,116.3,116.55,116.11,116.33,138901.0,100.3586,100.5743,100.1946,100.3844,138901.0
2020-04-30 15:55:00,116.33,116.44,116.0,116.06,322739.0,100.3844,100.4794,100.0997,100.1515,322739.0
2020-05-01 09:30:00,112.4,113.08,111.85,113.08,210510.0,97.7888,98.3804,97.3103,98.3804,210510.0
2020-05-01 09:35:00,113.09,113.25,112.44,112.61,79359.0,98.3891,98.5283,97.8236,97.9715,79359.0
2020-05-01 09:40:00,112.64,112.78,112.13,112.24,60227.0,97.9976,98.1194,97.5539,97.6496,60227.0
2020-05-01 09:45:00,112.22,112.43,111.78,112.09,77417.0,97.6322,97.8149,97.2494,97.5191,77417.0
2020-05-01 09:50:00,112.05,112.17,111.54,111.58,60823.0,97.4843,97.5887,97.0406,97.0754,60823.0
2020-05-01 09:55:00,111.63,112.0,111.44,111.58,65777.0,97.1189,97.4408,96.9536,97.0754,65777.0
2020-05-01 10:00:00,111.63,112.22,111.44,111.89,79902.0,97.1189,97.6322,96.9536,97.3451,79902.0
2020-05-01 10:05:00,111.85,112.29,111.79,111.96,27012.0,97.3103,97.6931,97.2581,97.406,27012.0
2020-05-01 10:10:00,111.98,112.15,111.53,111.91,64251.0,97.4234,97.5713,97.0319,97.3625,64251.0
2020-05-01 10:15:00,111.89,112.16,111.46,111.66,18265.0,97.3451,97.58,96.971,97.145,18265.0
2020-05-01 10:20:00,111.64,111.74,111.24,111.34,49580.0,97.1276,97.2146,96.7796,96.8666,49580.0
2020-05-01 10:25:00,111.38,111.51,111.27,111.41,29637.0,96.9014,97.0145,96.8057,96.9275,29637.0
2020-05-01 10:30:00,111.4,111.57,111.12,111.56,31454.0,96.9188,97.0667,96.6752,97.058,31454.0
2020-05-01 10:35:00,111.57,112.06,111.56,111.83,33820.0,97.0667,97.493,97.058,97.2929,33820.0
2020-05-01 10:40:00,111.82,111.98,111.69,111.88,17060.0,97.2842,97.4234,97.1711,97.3364,17060.0
2020-05-01 10:45:00,111.86,112.15,111.8,112.06,26137.0,97.319,97.5713,97.2668,97.493,26137.0
2020-05-01 10:50:00,112.03,112.23,112.0,112.01,26674.0,97.4669,97.6409,97.4408,97.4495,26674.0
2020-05-01 10:55:00,112.04,112.16,111.87,111.87,27810.0,97.4756,97.58,97.3277,97.3277,27810.0
2020-05-01 11:00:00,111.85,111.85,111.38,111.42,37482.0,97.3103,97.3103,96.9014,96.9362,37482.0
2020-05-01 11:05:00,111.41,111.5,111.24,111.31,48434.0,96.9275,97.0058,96.7796,96.8405,48434.0
2020-05-01 11:10:00,111.3,111.32,111.06,111.23,42498.0,96.8318,96.8492,96.623,96.7709,42498.0
2020-05-01 11:15:00,111.21,111.22,110.8,110.88,80949.0,96.7535,96.7622,96.3968,96.4664,80949.0
2020-05-01 11:20:00,110.88,110.99,110.63,110.65,43334.0,96.4664,96.5621,96.2489,96.2663,43334.0
2020-05-01 11:25:00,110.65,110.71,110.44,110.48,52979.0,96.2663,96.3185,96.0836,96.1184,52979.0
2020-05-01 11:30:00,110.5,110.7,110.42,110.61,44399.0,96.1358,96.3098,96.0662,96.2315,44399.0
2020-05-01 11:35:00,110.65,110.99,110.65,110.99,19803.0,96.2663,96.5621,96.2663,96.5621,19803.0
2020-05-01 11:40:00,110.98,111.07,110.85,110.85,25725.0,96.5534,96.6317,96.4403,96.4403,25725.0
2020-05-01 11:45:00,110.89,110.97,110.47,110.53,51466.0,96.4751,96.5447,96.1097,96.1619,51466.0
2020-05-01 11:50:00,110.55,110.55,110.15,110.38,47723.0,96.1793,96.1793,95.8313,96.0314,47723.0
2020-05-01 11:55:00,110.4,110.48,110.19,110.46,36374.0,96.0488,96.1184,95.8661,96.101,36374.0
2020-05-01 12:00:00,110.48,110.5,110.13,110.18,41700.0,96.1184,96.1358,95.8139,95.8574,41700.0
2020-05-01 12:05:00,110.2,110.4,110.13,110.32,28248.0,95.8748,96.0488,95.8139,95.9792,28248.0
2020-05-01 12:10:00,110.33,110.65,110.33,110.56,49388.0,95.9879,96.2663,95.9879,96.188,49388.0
2020-05-01 12:15:00,110.57,110.67,110.37,110.57,31582.0,96.1967,96.2837,96.0227,96.1967,31582.0
2020-05-01 12:20:00,110.55,110.76,110.51,110.55,31040.0,96.1793,96.362,96.1445,96.1793,31040.0
2020-05-01 12:25:00,110.53,110.65,110.38,110.45,41536.0,96.1619,96.2663,96.0314,96.0923,41536.0
2020-05-01 12:30:00,110.38,110.51,110.19,110.47,32028.0,96.0314,96.1445,95.8661,96.1097,32028.0
2020-05-01 12:35:00,110.49,110.53,110.25,110.4,47499.0,96.1271,96.1619,95.9183,96.0488,47499.0
2020-05-01 12:40:00,110.36,110.4,110.03,110.19,39164.0,96.014,96.0488,95.7269,95.8661,39164.0
2020-05-01 12:45:00,110.18,110.48,110.17,110.45,25541.0,95.8574,96.1184,95.8487,96.0923,25541.0
2020-05-01 12:50:00,110.44,110.56,110.33,110.47,18411.0,96.0836,96.188,95.9879,96.1097,18411.0
2020-05-01 12:55:00,110.48,110.54,110.35,110.38,46558.0,96.1184,96.1706,96.0053,96.0314,46558.0
2020-05-01 13:00:00,110.4,110.57,110.35,110.53,36371.0,96.0488,96.1967,96.0053,96.1619,36371.0
2020-05-01 13:05:00,110.54,110.56,110.41,110.42,55400.0,96.1706,96.188,96.0575,96.0662,55400.0
2020-05-01 13:10:00,110.42,110.52,110.25,110.25,41027.0,96.0662,96.1532,95.9183,95.9183,41027.0
2020-05-01 13:15:00,110.24,110.25,110.01,110.12,48520.0,95.9096,95.9183,95.7095,95.8052,48520.0
2020-05-01 13:20:00,110.15,110.31,110.13,110.15,33180.0,95.8313,95.9705,95.8139,95.8313,33180.0
2020-05-01 13:25:00,110.16,110.26,110.12,110.23,43208.0,95.84,95.927,95.8052,95.9009,43208.0
2020-05-01 13:30:00,110.25,110.44,110.19,110.23,25020.0,95.9183,96.0836,95.8661,95.9009,25020.0
2020-05-01 13:35:00,110.18,110.27,110.07,110.08,30384.0,95.8574,95.9357,95.7617,95.7704,30384.0
2020-05-01 13:40:00,110.08,110.17,110.01,110.11,28849.0,95.7704,95.8487,95.7095,95.7965,28849.0
2020-05-01 13:45:00,110.1,110.14,109.98,110.05,47348.0,95.7878,95.8226,95.6834,95.7443,47348.0
2020-05-01 13:50:00,110.06,110.13,109.89,109.91,27936.0,95.753,95.8139,95.6051,95.6225,27936.0
2020-05-01 13:55:00,109.91,109.99,109.83,109.97,35673.0,95.6225,95.6921,95.5529,95.6747,35673.0
2020-05-01 14:00:00,109.97,110.17,109.82,110.08,49970.0,95.6747,95.8487,95.5442,95.7704,49970.0
2020-05-01 14:05:00,110.12,110.16,110.01,110.07,31833.0,95.8052,95.84,95.7095,95.7617,31833.0
2020-05-01 14:10:00,110.05,110.07,109.8,109.83,24479.0,95.7443,95.7617,95.5268,95.5529,24479.0
2020-05-01 14:15:00,109.85,109.98,109.82,109.96,22662.0,95.5703,95.6834,95.5442,95.666,22662.0
2020-05-01 14:20:00,109.98,110.19,109.98,110.1,43981.0,95.6834,95.8661,95.6834,95.7878,43981.0
2020-05-01 14:25:00,110.09,110.17,109.99,110.14,24739.0,95.7791,95.8487,95.6921,95.8226,24739.0
2020-05-01 14:30:00,110.07,110.09,109.87,109.89,17625.0,95.7617,95.7791,95.5877,95.6051,17625.0
2020-05-01 14:35:00,109.89,110.03,109.84,110.0,11041.0,95.6051,95.7269,95.5616,95.7008,11041.0
2020-05-01 14:40:00,109.97,109.99,109.82,109.83,26042.0,95.6747,95.6921,95.5442,95.5529,26042.0
2020-05-01 14:45:00,109.84,110.19,109.78,110.13,75407.0,95.5616,95.8661,95.5094,95.8139,75407.0
2020-05-01 14:50:00,110.1,110.14,109.96,110.1,21352.0,95.7878,95.8226,95.666,95.7878,21352.0
2020-05-01 14:55:00,110.11,110.35,110.08,110.31,23731.0,95.7965,96.0053,95.7704,95.9705,23731.0
2020-05-01 15:00:00,110.31,110.48,110.24,110.28,39053.0,95.9705,96.1184,95.9096,95.9444,39053.0
2020-05-01 15:05:00,110.29,110.35,110.2,110.25,69077.0,95.9531,96.0053,95.8748,95.9183,69077.0
2020-05-01 15:10:00,110.25,110.31,110.11,110.13,46894.0,95.9183,95.9705,95.7965,95.8139,46894.0
2020-05-01 15:15:00,110.12,110.32,110.09,110.27,34264.0,95.8052,95.9792,95.7791,95.9357,34264.0
2020-05-01 15:20:00,110.28,110.39,110.25,110.35,45572.0,95.9444,96.0401,95.9183,96.0053,45572.0
2020-05-01 15:25:00,110.35,110.36,110.23,110.32,45059.0,96.0053,96.014,95.9009,95.9792,45059.0
2020-05-01 15:30:00,110.32,110.46,110.23,110.27,54094.0,95.9792,96.101,95.9009,95.9357,54094.0
2020-05-01 15:35:00,110.26,110.36,110.05,110.15,65972.0,95.927,96.014,95.7443,95.8313,65972.0
2020-05-01 15:40:00,110.17,110.33,109.92,110.02,122969.0,95.8487,95.9879,95.6312,95.7182,122969.0
2020-05-01 15:45:00,109.99,110.16,109.71,110.09,111199.0,95.6921,95.84,95.4485,95.7791,111199.0
2020-05-01 15:50:00,110.08,110.21,109.63,109.63,98537.0,95.7704,95.8835,95.3789,95.3789,98537.0
2020-05-01 15:55:00,109.67,109.81,109.45,109.7,341364.0,95.4137,95.5355,95.2223,95.4398,341364.0
2020-05-04 09:30:00,109.44,109.49,108.76,109.22,78798.0,95.2136,95.2571,94.622,95.0222,78798.0
2020-05-04 09:35:00,109.34,109.35,108.42,108.78,78707.0,95.1266,95.1353,94.3262,94.6394,78707.0
2020-05-04 09:40:00,108.77,108.96,108.63,108.96,55803.0,94.6307,94.796,94.5089,94.796,55803.0
2020-05-04 09:45:00,108.93,109.35,108.79,109.2,66941.0,94.7699,95.1353,94.6481,95.0048,66941.0
2020-05-04 09:50:00,109.17,109.48,109.14,109.4,45649.0,94.9787,95.2484,94.9526,95.1788,45649.0
2020-05-04 09:55:00,109.42,109.65,109.23,109.38,42931.0,95.1962,95.3963,95.0309,95.1614,42931.0
2020-05-04 10:00:00,109.38,109.65,109.2,109.51,28992.0,95.1614,95.3963,95.0048,95.2745,28992.0
2020-05-04 10:05:00,109.54,109.7,109.17,109.19,20423.0,95.3006,95.4398,94.9787,94.9961,20423.0
2020-05-04 10:10:00,109.25,109.32,109.0,109.12,70477.0,95.0483,95.1092,94.8308,94.9352,70477.0
2020-05-04 10:15:00,109.09,109.46,109.06,109.24,35364.0,94.9091,95.231,94.883,95.0396,35364.0
2020-05-04 10:20:00,109.25,109.25,108.74,108.74,22791.0,95.0483,95.0483,94.6046,94.6046,22791.0
2020-05-04 10:25:00,108.76,108.89,108.66,108.76,36685.0,94.622,94.7351,94.535,94.622,36685.0
2020-05-04 10:30:00,108.73,108.9,108.62,108.7,37744.0,94.5959,94.7438,94.5002,94.5698,37744.0
2020-05-04 10:35:00,108.71,108.79,108.41,108.76,28336.0,94.5785,94.6481,94.3175,94.622,28336.0
2020-05-04 10:40:00,108.73,108.98,108.66,108.92,36926.0,94.5959,94.8134,94.535,94.7612,36926.0
2020-05-04 10:45:00,108.93,109.0,108.77,108.78,27725.0,94.7699,94.8308,94.6307,94.6394,27725.0
2020-05-04 10:50:00,108.8,108.89,108.56,108.83,20076.0,94.6568,94.7351,94.448,94.6829,20076.0
2020-05-04 10:55:00,108.81,108.85,108.5,108.53,24918.0,94.6655,94.7003,94.3958,94.4219,24918.0
2020-05-04 11:00:00,108.55,108.72,108.5,108.65,27562.0,94.4393,94.5872,94.3958,94.5263,27562.0
2020-05-04 11:05:00,108.62,108.85,108.57,108.74,24729.0,94.5002,94.7003,94.4567,94.6046,24729.0
2020-05-04 11:10:00,108.76,108.96,108.65,108.73,25024.0,94.622,94.796,94.5263,94.5959,25024.0
2020-05-04 11:15:00,108.7,108.82,108.62,108.65,25187.0,94.5698,94.6742,94.5002,94.5263,25187.0
2020-05-04 11:20:00,108.66,108.89,108.55,108.83,25984.0,94.535,94.7351,94.4393,94.6829,25984.0
2020-05-04 11:25:00,108.83,108.89,108.51,108.56,23063.0,94.6829,94.7351,94.4045,94.448,23063.0
2020-05-04 11:30:00,108.57,108.87,108.56,108.7,38448.0,94.4567,94.7177,94.448,94.5698,38448.0
2020-05-04 11:35:00,108.71,109.0,108.63,108.96,34025.0,94.5785,94.8308,94.5089,94.796,34025.0
2020-05-04 11:40:00,108.96,109.0,108.87,108.9,38849.0,94.796,94.8308,94.7177,94.7438,38849.0
2020-05-04 11:45:00,108.91,109.14,108.91,109.07,25136.0,94.7525,94.9526,94.7525,94.8917,25136.0
2020-05-04 11:50:00,109.08,109.11,108.98,109.07,15150.0,94.9004,94.9265,94.8134,94.8917,15150.0
2020-05-04 11:55:00,109.07,109.12,108.95,109.05,27835.0,94.8917,94.9352,94.7873,94.8743,27835.0
2020-05-04 12:00:00,109.05,109.16,109.0,109.15,22067.0,94.8743,94.97,94.8308,94.9613,22067.0
2020-05-04 12:05:00,109.18,109.21,108.96,109.02,28878.0,94.9874,95.0135,94.796,94.8482,28878.0
2020-05-04 12:10:00,109.02,109.14,108.94,109.01,37207.0,94.8482,94.9526,94.7786,94.8395,37207.0
2020-05-04 12:15:00,109.03,109.06,108.95,108.99,29351.0,94.8569,94.883,94.7873,94.8221,29351.0
2020-05-04 12:20:00,109.0,109.11,108.92,109.02,19660.0,94.8308,94.9265,94.7612,94.8482,19660.0
2020-05-04 12:25:00,109.02,109.09,108.94,109.03,21657.0,94.8482,94.9091,94.7786,94.8569,21657.0
2020-05-04 12:30:00,109.03,109.09,108.66,108.7,31202.0,94.8569,94.9091,94.535,94.5698,31202.0
2020-05-04 12:35:00,108.7,108.74,108.51,108.55,32345.0,94.5698,94.6046,94.4045,94.4393,32345.0
2020-05-04 12:40:00,108.55,108.57,108.36,108.44,24104.0,94.4393,94.4567,94.274,94.3436,24104.0
2020-05-04 12:45:00,108.44,108.44,108.13,108.18,69093.0,94.3436,94.3436,94.0739,94.1174,69093.0
2020-05-04 12:50:00,108.19,108.19,107.86,107.88,72403.0,94.1261,94.1261,93.839,93.8564,72403.0
2020-05-04 12:55:00,107.89,108.04,107.84,107.93,33609.0,93.8651,93.9956,93.8216,93.8999,33609.0
2020-05-04 13:00:00,107.94,108.34,107.93,108.27,30883.0,93.9086,94.2566,93.8999,94.1957,30883.0
2020-05-04 13:05:00,108.28,108.49,108.22,108.45,24902.0,94.2044,94.3871,94.1522,94.3523,24902.0
2020-05-04 13:10:00,108.43,108.45,108.05,108.14,30665.0,94.3349,94.3523,94.0043,94.0826,30665.0
2020-05-04 13:15:00,108.15,108.17,107.86,107.96,48451.0,94.0913,94.1087,93.839,93.926,48451.0
2020-05-04 13:20:00,107.95,107.97,107.85,107.95,26964.0,93.9173,93.9347,93.8303,93.9173,26964.0
2020-05-04 13:25:00,107.96,108.06,107.91,108.01,44336.0,93.926,94.013,93.8825,93.9695,44336.0
2020-05-04 13:30:00,108.02,108.27,108.02,108.17,26121.0,93.9782,94.1957,93.9782,94.1087,26121.0
2020-05-04 13:35:00,108.2,108.29,108.14,108.16,23602.0,94.1348,94.2131,94.0826,94.1,23602.0
2020-05-04 13:40:00,108.18,108.23,107.99,108.01,16260.0,94.1174,94.1609,93.9521,93.9695,16260.0
2020-05-04 13:45:00,108.01,108.15,107.91,108.04,16404.0,93.9695,94.0913,93.8825,93.9956,16404.0
2020-05-04 13:50:00,108.03,108.15,108.0,108.08,19355.0,93.9869,94.0913,93.9608,94.0304,19355.0
2020-05-04 13:55:00,108.07,108.26,108.07,108.24,21381.0,94.0217,94.187,94.0217,94.1696,21381.0
2020-05-04 14:00:00,108.21,108.29,108.18,108.21,16846.0,94.1435,94.2131,94.1174,94.1435,16846.0
2020-05-04 14:05:00,108.24,108.39,108.2,108.26,30731.0,94.1696,94.3001,94.1348,94.187,30731.0
2020-05-04 14:10:00,108.24,108.48,108.24,108.34,39751.0,94.1696,94.3784,94.1696,94.2566,39751.0
2020-05-04 14:15:00,108.34,108.34,108.23,108.27,30356.0,94.2566,94.2566,94.1609,94.1957,30356.0
2020-05-04 14:20:00,108.28,108.35,108.23,108.34,24136.0,94.2044,94.2653,94.1609,94.2566,24136.0
2020-05-04 14:25:00,108.34,108.35,108.25,108.33,15960.0,94.2566,94.2653,94.1783,94.2479,15960.0
2020-05-04 14:30:00,108.33,108.45,108.19,108.2,18455.0,94.2479,94.3523,94.1261,94.1348,18455.0
2020-05-04 14:35:00,108.21,108.25,108.12,108.13,23251.0,94.1435,94.1783,94.0652,94.0739,23251.0
2020-05-04 14:40:00,108.14,108.23,108.12,108.16,14203.0,94.0826,94.1609,94.0652,94.1,14203.0
2020-05-04 14:45:00,108.14,108.51,108.11,108.51,29915.0,94.0826,94.4045,94.0565,94.4045,29915.0
2020-05-04 14:50:00,108.5,108.66,108.5,108.57,26459.0,94.3958,94.535,94.3958,94.4567,26459.0
2020-05-04 14:55:00,108.57,108.85,108.55,108.72,32431.0,94.4567,94.7003,94.4393,94.5872,32431.0
2020-05-04 15:00:00,108.72,108.76,108.6,108.63,16072.0,94.5872,94.622,94.4828,94.5089,16072.0
2020-05-04 15:05:00,108.64,108.82,108.56,108.82,21426.0,94.5176,94.6742,94.448,94.6742,21426.0
2020-05-04 15:10:00,108.81,108.98,108.77,108.91,23979.0,94.6655,94.8134,94.6307,94.7525,23979.0
2020-05-04 15:15:00,108.89,109.04,108.83,109.02,18646.0,94.7351,94.8656,94.6829,94.8482,18646.0
2020-05-04 15:20:00,109.03,109.25,109.03,109.16,31209.0,94.8569,95.0483,94.8569,94.97,31209.0
2020-05-04 15:25:00,109.17,109.49,109.12,109.47,54464.0,94.9787,95.2571,94.9352,95.2397,54464.0
2020-05-04 15:30:00,109.46,109.92,109.44,109.89,49924.0,95.231,95.6312,95.2136,95.6051,49924.0
2020-05-04 15:35:00,109.93,110.05,109.86,109.89,69541.0,95.6399,95.7443,95.579,95.6051,69541.0
2020-05-04 15:40:00,109.89,110.05,109.78,109.92,60646.0,95.6051,95.7443,95.5094,95.6312,60646.0
2020-05-04 15:45:00,109.93,110.07,109.84,110.05,67073.0,95.6399,95.7617,95.5616,95.7443,67073.0
2020-05-04 15:50:00,110.04,110.26,109.59,110.26,108962.0,95.7356,95.927,95.3441,95.927,108962.0
2020-05-04 15:55:00,110.2,110.66,110.2,110.46,261910.0,95.8748,96.275,95.8748,96.101,261910.0
2020-05-05 09:30:00,111.55,112.1,111.17,112.04,85930.0,97.0493,97.5278,96.7187,97.4756,85930.0
2020-05-05 09:35:00,112.05,112.49,111.82,112.32,31514.0,97.4843,97.8671,97.2842,97.7192,31514.0
2020-05-05 09:40:00,112.26,112.45,112.11,112.38,27907.0,97.667,97.8323,97.5365,97.7714,27907.0
2020-05-05 09:45:00,112.34,112.63,112.33,112.55,20052.0,97.7366,97.9889,97.7279,97.9193,20052.0
2020-05-05 09:50:00,112.58,112.73,112.21,112.64,35324.0,97.9454,98.0759,97.6235,97.9976,35324.0
2020-05-05 09:55:00,112.59,112.9,112.47,112.77,55344.0,97.9541,98.2238,97.8497,98.1107,55344.0
2020-05-05 10:00:00,112.79,113.19,112.79,112.92,66956.0,98.1281,98.4761,98.1281,98.2412,66956.0
2020-05-05 10:05:00,112.91,112.96,112.6,112.61,43152.0,98.2325,98.276,97.9628,97.9715,43152.0
2020-05-05 10:10:00,112.61,112.61,112.23,112.37,38993.0,97.9715,97.9715,97.6409,97.7627,38993.0
2020-05-05 10:15:00,112.39,112.58,112.17,112.52,39473.0,97.7801,97.9454,97.5887,97.8932,39473.0
2020-05-05 10:20:00,112.49,112.58,112.17,112.22,35266.0,97.8671,97.9454,97.5887,97.6322,35266.0
2020-05-05 10:25:00,112.19,112.23,112.0,112.11,27695.0,97.6061,97.6409,97.4408,97.5365,27695.0
2020-05-05 10:30:00,112.11,112.23,112.01,112.18,32393.0,97.5365,97.6409,97.4495,97.5974,32393.0
2020-05-05 10:35:00,112.2,112.41,112.19,112.35,22157.0,97.6148,97.7975,97.6061,97.7453,22157.0
2020-05-05 10:40:00,112.38,112.39,112.15,112.32,17514.0,97.7714,97.7801,97.5713,97.7192,17514.0
2020-05-05 10:45:00,112.35,112.58,112.24,112.29,38857.0,97.7453,97.9454,97.6496,97.6931,38857.0
2020-05-05 10:50:00,112.31,112.4,112.14,112.37,12140.0,97.7105,97.7888,97.5626,97.7627,12140.0
2020-05-05 10:55:00,112.33,112.46,112.33,112.41,13639.0,97.7279,97.841,97.7279,97.7975,13639.0
2020-05-05 11:00:00,112.43,112.53,112.37,112.43,15099.0,97.8149,97.9019,97.7627,97.8149,15099.0
2020-05-05 11:05:00,112.44,112.59,112.37,112.52,18253.0,97.8236,97.9541,97.7627,97.8932,18253.0
2020-05-05 11:10:00,112.52,112.53,112.37,112.4,18325.0,97.8932,97.9019,97.7627,97.7888,18325.0
2020-05-05 11:15:00,112.41,112.46,112.24,112.39,24321.0,97.7975,97.841,97.6496,97.7801,24321.0
2020-05-05 11:20:00,112.4,112.74,112.37,112.64,24765.0,97.7888,98.0846,97.7627,97.9976,24765.0
2020-05-05 11:25:00,112.63,112.68,112.42,112.51,31910.0,97.9889,98.0324,97.8062,97.8845,31910.0
2020-05-05 11:30:00,112.52,112.64,112.34,112.34,14759.0,97.8932,97.9976,97.7366,97.7366,14759.0
2020-05-05 11:35:00,112.35,112.43,112.21,112.3,28043.0,97.7453,97.8149,97.6235,97.7018,28043.0
2020-05-05 11:40:00,112.32,112.59,112.31,112.56,22164.0,97.7192,97.9541,97.7105,97.928,22164.0
2020-05-05 11:45:00,112.56,112.66,112.55,112.57,16290.0,97.928,98.015,97.9193,97.9367,16290.0
2020-05-05 11:50:00,112.57,112.61,112.46,112.47,16454.0,97.9367,97.9715,97.841,97.8497,16454.0
2020-05-05 11:55:00,112.47,112.52,112.37,112.52,14835.0,97.8497,97.8932,97.7627,97.8932,14835.0
2020-05-05 12:00:00,112.52,112.68,112.52,112.6,19588.0,97.8932,98.0324,97.8932,97.9628,19588.0
2020-05-05 12:05:00,112.61,112.68,112.56,112.67,19908.0,97.9715,98.0324,97.928,98.0237,19908.0
2020-05-05 12:10:00,112.63,112.65,112.48,112.51,38405.0,97.9889,98.0063,97.8584,97.8845,38405.0
2020-05-05 12:15:00,112.49,112.55,112.44,112.46,15279.0,97.8671,97.9193,97.8236,97.841,15279.0
2020-05-05 12:20:00,112.47,112.47,112.14,112.18,23167.0,97.8497,97.8497,97.5626,97.5974,23167.0
2020-05-05 12:25:00,112.19,112.2,111.95,112.0,18494.0,97.6061,97.6148,97.3973,97.4408,18494.0
2020-05-05 12:30:00,112.01,112.15,111.99,112.0,18266.0,97.4495,97.5713,97.4321,97.4408,18266.0
2020-05-05 12:35:00,111.96,111.96,111.84,111.93,7068.0,97.406,97.406,97.3016,97.3799,7068.0
2020-05-05 12:40:00,111.94,111.94,111.75,111.85,11796.0,97.3886,97.3886,97.2233,97.3103,11796.0
2020-05-05 12:45:00,111.86,111.88,111.74,111.74,11719.0,97.319,97.3364,97.2146,97.2146,11719.0
2020-05-05 12:50:00,111.73,111.87,111.71,111.82,13766.0,97.2059,97.3277,97.1885,97.2842,13766.0
2020-05-05 12:55:00,111.83,111.84,111.66,111.74,8167.0,97.2929,97.3016,97.145,97.2146,8167.0
2020-05-05 13:00:00,111.77,111.93,111.77,111.81,11693.0,97.2407,97.3799,97.2407,97.2755,11693.0
2020-05-05 13:05:00,111.84,111.93,111.77,111.91,14453.0,97.3016,97.3799,97.2407,97.3625,14453.0
2020-05-05 13:10:00,111.9,112.09,111.86,112.05,10114.0,97.3538,97.5191,97.319,97.4843,10114.0
2020-05-05 13:15:00,112.01,112.14,111.99,112.08,17388.0,97.4495,97.5626,97.4321,97.5104,17388.0
2020-05-05 13:20:00,112.05,112.1,111.96,112.03,17147.0,97.4843,97.5278,97.406,97.4669,17147.0
2020-05-05 13:25:00,112.04,112.32,112.04,112.32,18993.0,97.4756,97.7192,97.4756,97.7192,18993.0
2020-05-05 13:30:00,112.32,112.53,112.31,112.49,27107.0,97.7192,97.9019,97.7105,97.8671,27107.0
2020-05-05 13:35:00,112.48,112.56,112.36,112.44,19329.0,97.8584,97.928,97.754,97.8236,19329.0
2020-05-05 13:40:00,112.46,112.56,112.4,112.48,13983.0,97.841,97.928,97.7888,97.8584,13983.0
2020-05-05 13:45:00,112.47,112.57,112.44,112.55,11752.0,97.8497,97.9367,97.8236,97.9193,11752.0
2020-05-05 13:50:00,112.56,112.57,112.47,112.49,13707.0,97.928,97.9367,97.8497,97.8671,13707.0
2020-05-05 13:55:00,112.48,112.55,112.43,112.54,23206.0,97.8584,97.9193,97.8149,97.9106,23206.0
2020-05-05 14:00:00,112.52,112.53,112.25,112.28,54608.0,97.8932,97.9019,97.6583,97.6844,54608.0
2020-05-05 14:05:00,112.28,112.46,112.24,112.42,40781.0,97.6844,97.841,97.6496,97.8062,40781.0
2020-05-05 14:10:00,112.43,112.6,112.38,112.57,14853.0,97.8149,97.9628,97.7714,97.9367,14853.0
2020-05-05 14:15:00,112.52,112.64,112.48,112.59,33101.0,97.8932,97.9976,97.8584,97.9541,33101.0
2020-05-05 14:20:00,112.59,112.72,112.53,112.65,34417.0,97.9541,98.0672,97.9019,98.0063,34417.0
2020-05-05 14:25:00,112.64,112.71,112.57,112.59,18358.0,97.9976,98.0585,97.9367,97.9541,18358.0
2020-05-05 14:30:00,112.59,112.59,112.45,112.46,17480.0,97.9541,97.9541,97.8323,97.841,17480.0
2020-05-05 14:35:00,112.48,112.54,112.46,112.46,10464.0,97.8584,97.9106,97.841,97.841,10464.0
2020-05-05 14:40:00,112.45,112.55,112.38,112.47,23127.0,97.8323,97.9193,97.7714,97.8497,23127.0
2020-05-05 14:45:00,112.46,112.57,112.42,112.56,62530.0,97.841,97.9367,97.8062,97.928,62530.0
2020-05-05 14:50:00,112.57,112.75,112.57,112.71,16522.0,97.9367,98.0933,97.9367,98.0585,16522.0
2020-05-05 14:55:00,112.71,112.82,112.69,112.82,23326.0,98.0585,98.1542,98.0411,98.1542,23326.0
2020-05-05 15:00:00,112.8,112.83,112.65,112.67,14609.0,98.1368,98.1629,98.0063,98.0237,14609.0
2020-05-05 15:05:00,112.69,112.74,112.57,112.67,29278.0,98.0411,98.0846,97.9367,98.0237,29278.0
2020-05-05 15:10:00,112.69,112.73,112.63,112.73,16579.0,98.0411,98.0759,97.9889,98.0759,16579.0
2020-05-05 15:15:00,112.73,112.73,112.32,112.43,51593.0,98.0759,98.0759,97.7192,97.8149,51593.0
2020-05-05 15:20:00,112.41,112.5,112.31,112.36,48086.0,97.7975,97.8758,97.7105,97.754,48086.0
2020-05-05 15:25:00,112.37,112.44,111.81,111.9,35582.0,97.7627,97.8236,97.2755,97.3538,35582.0
2020-05-05 15:30:00,111.89,111.95,111.59,111.68,38440.0,97.3451,97.3973,97.0841,97.1624,38440.0
2020-05-05 15:35:00,111.67,111.67,110.91,111.05,58132.0,97.1537,97.1537,96.4925,96.6143,58132.0
2020-05-05 15:40:00,111.04,111.32,110.8,111.27,57117.0,96.6056,96.8492,96.3968,96.8057,57117.0
2020-05-05 15:45:00,111.23,111.43,111.11,111.43,60262.0,96.7709,96.9449,96.6665,96.9449,60262.0
2020-05-05 15:50:00,111.45,111.95,111.45,111.61,228438.0,96.9623,97.3973,96.9623,97.1015,228438.0
2020-05-05 15:55:00,111.66,111.81,111.38,111.55,305003.0,97.145,97.2755,96.9014,97.0493,305003.0
2020-05-06 09:30:00,112.4,112.85,112.4,112.52,82657.0,97.7888,98.1803,97.7888,97.8932,82657.0
2020-05-06 09:35:00,112.52,112.85,112.47,112.65,68649.0,97.8932,98.1803,97.8497,98.0063,68649.0
2020-05-06 09:40:00,112.67,112.95,112.59,112.76,56476.0,98.0237,98.2673,97.9541,98.102,56476.0
2020-05-06 09:45:00,112.84,113.3,112.8,113.08,68969.0,98.1716,98.5718,98.1368,98.3804,68969.0
2020-05-06 09:50:00,113.08,113.52,112.88,113.1,55124.0,98.3804,98.7632,98.2064,98.3978,55124.0
2020-05-06 09:55:00,112.94,112.98,112.56,112.71,67816.0,98.2586,98.2934,97.928,98.0585,67816.0
2020-05-06 10:00:00,112.69,112.88,112.28,112.34,36118.0,98.0411,98.2064,97.6844,97.7366,36118.0
2020-05-06 10:05:00,112.36,112.54,112.14,112.2,17197.0,97.754,97.9106,97.5626,97.6148,17197.0
2020-05-06 10:10:00,112.16,112.72,112.1,112.72,27981.0,97.58,98.0672,97.5278,98.0672,27981.0
2020-05-06 10:15:00,112.74,112.95,112.57,112.92,35278.0,98.0846,98.2673,97.9367,98.2412,35278.0
2020-05-06 10:20:00,112.92,113.09,112.8,112.84,11363.0,98.2412,98.3891,98.1368,98.1716,11363.0
2020-05-06 10:25:00,112.87,113.33,112.81,113.33,19847.0,98.1977,98.5979,98.1455,98.5979,19847.0
2020-05-06 10:30:00,113.36,113.51,113.3,113.3,30034.0,98.624,98.7545,98.5718,98.5718,30034.0
2020-05-06 10:35:00,113.32,113.38,113.15,113.21,16051.0,98.5892,98.6414,98.4413,98.4935,16051.0
2020-05-06 10:40:00,113.2,113.59,113.18,113.55,39860.0,98.4848,98.8241,98.4674,98.7893,39860.0
2020-05-06 10:45:00,113.57,113.79,113.55,113.69,27416.0,98.8067,98.9981,98.7893,98.9111,27416.0
2020-05-06 10:50:00,113.7,113.76,113.58,113.62,26244.0,98.9198,98.972,98.8154,98.8502,26244.0
2020-05-06 10:55:00,113.6,113.67,113.37,113.39,12976.0,98.8328,98.8937,98.6327,98.6501,12976.0
2020-05-06 11:00:00,113.4,113.57,113.36,113.39,13259.0,98.6588,98.8067,98.624,98.6501,13259.0
2020-05-06 11:05:00,113.36,113.48,113.12,113.45,21158.0,98.624,98.7284,98.4152,98.7023,21158.0
2020-05-06 11:10:00,113.45,113.57,113.2,113.32,32800.0,98.7023,98.8067,98.4848,98.5892,32800.0
2020-05-06 11:15:00,113.29,113.34,113.06,113.17,27620.0,98.5631,98.6066,98.363,98.4587,27620.0
2020-05-06 11:20:00,113.17,113.39,113.05,113.34,76729.0,98.4587,98.6501,98.3543,98.6066,76729.0
2020-05-06 11:25:00,113.34,113.63,113.26,113.6,58544.0,98.6066,98.8589,98.537,98.8328,58544.0
2020-05-06 11:30:00,113.6,113.68,113.42,113.42,18855.0,98.8328,98.9024,98.6762,98.6762,18855.0
2020-05-06 11:35:00,113.43,113.74,113.43,113.66,27983.0,98.6849,98.9546,98.6849,98.885,27983.0
2020-05-06 11:40:00,113.64,113.66,113.32,113.39,19794.0,98.8676,98.885,98.5892,98.6501,19794.0
2020-05-06 11:45:00,113.34,113.46,113.16,113.24,11078.0,98.6066,98.711,98.45,98.5196,11078.0
2020-05-06 11:50:00,113.21,113.21,112.89,112.99,25325.0,98.4935,98.4935,98.2151,98.3021,25325.0
2020-05-06 11:55:00,112.98,113.26,112.9,113.23,41415.0,98.2934,98.537,98.2238,98.5109,41415.0
2020-05-06 12:00:00,113.24,113.3,113.06,113.21,19414.0,98.5196,98.5718,98.363,98.4935,19414.0
2020-05-06 12:05:00,113.19,113.23,113.01,113.07,12343.0,98.4761,98.5109,98.3195,98.3717,12343.0
2020-05-06 12:10:00,113.06,113.14,113.03,113.14,7479.0,98.363,98.4326,98.3369,98.4326,7479.0
2020-05-06 12:15:00,113.14,113.4,113.11,113.39,15570.0,98.4326,98.6588,98.4065,98.6501,15570.0
2020-05-06 12:20:00,113.38,113.42,113.27,113.42,7626.0,98.6414,98.6762,98.5457,98.6762,7626.0
2020-05-06 12:25:00,113.37,113.44,113.28,113.34,8498.0,98.6327,98.6936,98.5544,98.6066,8498.0
2020-05-06 12:30:00,113.37,113.53,113.31,113.43,13696.0,98.6327,98.7719,98.5805,98.6849,13696.0
2020-05-06 12:35:00,113.44,113.67,113.42,113.67,12354.0,98.6936,98.8937,98.6762,98.8937,12354.0
2020-05-06 12:40:00,113.66,113.68,113.45,113.53,13841.0,98.885,98.9024,98.7023,98.7719,13841.0
2020-05-06 12:45:00,113.52,113.77,113.52,113.74,25099.0,98.7632,98.9807,98.7632,98.9546,25099.0
2020-05-06 12:50:00,113.74,113.85,113.72,113.73,33404.0,98.9546,99.0503,98.9372,98.9459,33404.0
2020-05-06 12:55:00,113.69,113.84,113.53,113.58,32944.0,98.9111,99.0416,98.7719,98.8154,32944.0
2020-05-06 13:00:00,113.59,113.7,113.41,113.5,57901.0,98.8241,98.9198,98.6675,98.7458,57901.0
2020-05-06 13:05:00,113.5,113.5,113.29,113.43,24413.0,98.7458,98.7458,98.5631,98.6849,24413.0
2020-05-06 13:10:00,113.38,113.52,113.32,113.43,9929.0,98.6414,98.7632,98.5892,98.6849,9929.0
2020-05-06 13:15:00,113.44,113.58,113.42,113.58,10523.0,98.6936,98.8154,98.6762,98.8154,10523.0
2020-05-06 13:20:00,113.57,113.6,113.24,113.42,10018.0,98.8067,98.8328,98.5196,98.6762,10018.0
2020-05-06 13:25:00,113.44,113.52,113.34,113.49,10623.0,98.6936,98.7632,98.6066,98.7371,10623.0
2020-05-06 13:30:00,113.49,113.56,113.42,113.42,10189.0,98.7371,98.798,98.6762,98.6762,10189.0
2020-05-06 13:35:00,113.43,113.68,113.42,113.64,11917.0,98.6849,98.9024,98.6762,98.8676,11917.0
2020-05-06 13:40:00,113.64,113.71,113.58,113.62,16216.0,98.8676,98.9285,98.8154,98.8502,16216.0
2020-05-06 13:45:00,113.64,113.7,113.57,113.59,10839.0,98.8676,98.9198,98.8067,98.8241,10839.0
2020-05-06 13:50:00,113.61,113.73,113.57,113.62,16940.0,98.8415,98.9459,98.8067,98.8502,16940.0
2020-05-06 13:55:00,113.62,113.63,113.51,113.56,23231.0,98.8502,98.8589,98.7545,98.798,23231.0
2020-05-06 14:00:00,113.55,113.55,113.27,113.3,22251.0,98.7893,98.7893,98.5457,98.5718,22251.0
2020-05-06 14:05:00,113.27,113.39,113.21,113.33,16129.0,98.5457,98.6501,98.4935,98.5979,16129.0
2020-05-06 14:10:00,113.33,113.39,113.1,113.13,17447.0,98.5979,98.6501,98.3978,98.4239,17447.0
2020-05-06 14:15:00,113.14,113.33,113.13,113.23,10212.0,98.4326,98.5979,98.4239,98.5109,10212.0
2020-05-06 14:20:00,113.21,113.45,113.2,113.32,13182.0,98.4935,98.7023,98.4848,98.5892,13182.0
2020-05-06 14:25:00,113.31,113.46,113.21,113.23,14725.0,98.5805,98.711,98.4935,98.5109,14725.0
2020-05-06 14:30:00,113.21,113.39,113.08,113.35,11730.0,98.4935,98.6501,98.3804,98.6153,11730.0
2020-05-06 14:35:00,113.34,113.34,113.2,113.28,12611.0,98.6066,98.6066,98.4848,98.5544,12611.0
2020-05-06 14:40:00,113.28,113.36,113.16,113.31,18412.0,98.5544,98.624,98.45,98.5805,18412.0
2020-05-06 14:45:00,113.3,113.43,113.3,113.33,16907.0,98.5718,98.6849,98.5718,98.5979,16907.0
2020-05-06 14:50:00,113.32,113.36,113.19,113.29,21293.0,98.5892,98.624,98.4761,98.5631,21293.0
2020-05-06 14:55:00,113.25,113.28,113.01,113.02,18424.0,98.5283,98.5544,98.3195,98.3282,18424.0
2020-05-06 15:00:00,113.03,113.18,112.89,113.0,25992.0,98.3369,98.4674,98.2151,98.3108,25992.0
2020-05-06 15:05:00,113.01,113.12,112.94,113.11,28660.0,98.3195,98.4152,98.2586,98.4065,28660.0
2020-05-06 15:10:00,113.1,113.24,112.99,113.06,46805.0,98.3978,98.5196,98.3021,98.363,46805.0
2020-05-06 15:15:00,113.04,113.12,112.93,112.97,33429.0,98.3456,98.4152,98.2499,98.2847,33429.0
2020-05-06 15:20:00,112.98,113.19,112.96,113.15,32189.0,98.2934,98.4761,98.276,98.4413,32189.0
2020-05-06 15:25:00,113.18,113.25,113.04,113.18,28669.0,98.4674,98.5283,98.3456,98.4674,28669.0
2020-05-06 15:30:00,113.17,113.17,112.45,112.45,34824.0,98.4587,98.4587,97.8323,97.8323,34824.0
2020-05-06 15:35:00,112.48,112.59,112.36,112.48,44413.0,97.8584,97.9541,97.754,97.8584,44413.0
2020-05-06 15:40:00,112.49,112.59,112.29,112.48,47571.0,97.8671,97.9541,97.6931,97.8584,47571.0
2020-05-06 15:45:00,112.5,112.55,112.04,112.09,39833.0,97.8758,97.9193,97.4756,97.5191,39833.0
2020-05-06 15:50:00,112.08,112.59,111.98,112.59,92712.0,97.5104,97.9541,97.4234,97.9541,92712.0
2020-05-06 15:55:00,112.58,112.62,112.4,112.43,153400.0,97.9454,97.9802,97.7888,97.8149,153400.0
2020-05-07 09:30:00,113.93,114.6,113.89,114.37,80939.0,99.1199,99.7028,99.0851,99.5027,80939.0
2020-05-07 09:35:00,114.39,114.46,113.41,113.54,33089.0,99.5201,99.581,98.6675,98.7806,33089.0
2020-05-07 09:40:00,113.43,113.52,113.17,113.38,16879.0,98.6849,98.7632,98.4587,98.6414,16879.0
2020-05-07 09:45:00,113.37,113.37,113.06,113.14,12908.0,98.6327,98.6327,98.363,98.4326,12908.0
2020-05-07 09:50:00,113.14,113.32,112.94,113.27,17051.0,98.4326,98.5892,98.2586,98.5457,17051.0
2020-05-07 09:55:00,113.26,113.5,113.18,113.34,28485.0,98.537,98.7458,98.4674,98.6066,28485.0
2020-05-07 10:00:00,113.36,113.39,112.84,113.01,21352.0,98.624,98.6501,98.1716,98.3195,21352.0
2020-05-07 10:05:00,113.02,113.05,112.79,112.95,25758.0,98.3282,98.3543,98.1281,98.2673,25758.0
2020-05-07 10:10:00,112.93,113.05,112.62,112.78,29496.0,98.2499,98.3543,97.9802,98.1194,29496.0
2020-05-07 10:15:00,112.75,113.06,112.71,113.03,13629.0,98.0933,98.363,98.0585,98.3369,13629.0
2020-05-07 10:20:00,113.05,113.2,113.01,113.01,14846.0,98.3543,98.4848,98.3195,98.3195,14846.0
2020-05-07 10:25:00,113.0,113.36,112.85,113.32,13922.0,98.3108,98.624,98.1803,98.5892,13922.0
2020-05-07 10:30:00,113.29,113.6,113.29,113.51,64819.0,98.5631,98.8328,98.5631,98.7545,64819.0
2020-05-07 10:35:00,113.48,113.66,113.26,113.34,34011.0,98.7284,98.885,98.537,98.6066,34011.0
2020-05-07 10:40:00,113.4,113.62,113.4,113.5,24343.0,98.6588,98.8502,98.6588,98.7458,24343.0
2020-05-07 10:45:00,113.52,113.52,113.07,113.15,42517.0,98.7632,98.7632,98.3717,98.4413,42517.0
2020-05-07 10:50:00,113.12,113.29,113.12,113.27,21855.0,98.4152,98.5631,98.4152,98.5457,21855.0
2020-05-07 10:55:00,113.3,113.53,113.1,113.44,30808.0,98.5718,98.7719,98.3978,98.6936,30808.0
2020-05-07 11:00:00,113.44,113.57,113.35,113.54,28166.0,98.6936,98.8067,98.6153,98.7806,28166.0
2020-05-07 11:05:00,113.55,113.73,113.49,113.73,14658.0,98.7893,98.9459,98.7371,98.9459,14658.0
2020-05-07 11:10:00,113.7,114.0,113.7,113.89,12653.0,98.9198,99.1808,98.9198,99.0851,12653.0
2020-05-07 11:15:00,113.88,114.04,113.83,113.97,15384.0,99.0764,99.2156,99.0329,99.1547,15384.0
2020-05-07 11:20:00,113.96,114.03,113.82,113.97,28405.0,99.146,99.2069,99.0242,99.1547,28405.0
2020-05-07 11:25:00,113.98,114.36,113.98,114.27,26249.0,99.1634,99.494,99.1634,99.4157,26249.0
2020-05-07 11:30:00,114.29,114.34,114.1,114.3,23808.0,99.4331,99.4766,99.2678,99.4418,23808.0
2020-05-07 11:35:00,114.31,114.34,114.19,114.24,15293.0,99.4505,99.4766,99.3461,99.3896,15293.0
2020-05-07 11:40:00,114.25,114.73,114.25,114.67,25716.0,99.3983,99.8159,99.3983,99.7637,25716.0
2020-05-07 11:45:00,114.69,114.86,114.54,114.65,33833.0,99.7811,99.929,99.6506,99.7463,33833.0
2020-05-07 11:50:00,114.64,114.64,114.42,114.52,16740.0,99.7376,99.7376,99.5462,99.6332,16740.0
2020-05-07 11:55:00,114.52,114.56,114.42,114.47,9385.0,99.6332,99.668,99.5462,99.5897,9385.0
2020-05-07 12:00:00,114.47,114.59,114.43,114.53,31358.0,99.5897,99.6941,99.5549,99.6419,31358.0
2020-05-07 12:05:00,114.53,114.61,114.41,114.41,45455.0,99.6419,99.7115,99.5375,99.5375,45455.0
2020-05-07 12:10:00,114.43,114.49,114.34,114.39,18872.0,99.5549,99.6071,99.4766,99.5201,18872.0
2020-05-07 12:15:00,114.42,114.61,114.39,114.48,16376.0,99.5462,99.7115,99.5201,99.5984,16376.0
2020-05-07 12:20:00,114.46,114.57,114.45,114.55,10498.0,99.581,99.6767,99.5723,99.6593,10498.0
2020-05-07 12:25:00,114.55,114.69,114.51,114.55,20160.0,99.6593,99.7811,99.6245,99.6593,20160.0
2020-05-07 12:30:00,114.55,114.6,114.33,114.37,17532.0,99.6593,99.7028,99.4679,99.5027,17532.0
2020-05-07 12:35:00,114.37,114.48,114.26,114.46,14229.0,99.5027,99.5984,99.407,99.581,14229.0
2020-05-07 12:40:00,114.47,114.56,114.43,114.54,21603.0,99.5897,99.668,99.5549,99.6506,21603.0
2020-05-07 12:45:00,114.54,114.57,114.36,114.42,37823.0,99.6506,99.6767,99.494,99.5462,37823.0
2020-05-07 12:50:00,114.44,114.5,114.34,114.42,18303.0,99.5636,99.6158,99.4766,99.5462,18303.0
2020-05-07 12:55:00,114.45,114.67,114.45,114.62,24891.0,99.5723,99.7637,99.5723,99.7202,24891.0
2020-05-07 13:00:00,114.61,114.85,114.57,114.8,19832.0,99.7115,99.9203,99.6767,99.8768,19832.0
2020-05-07 13:05:00,114.81,114.83,114.73,114.78,16038.0,99.8855,99.9029,99.8159,99.8594,16038.0
2020-05-07 13:10:00,114.77,114.93,114.71,114.85,20447.0,99.8507,99.9899,99.7985,99.9203,20447.0
2020-05-07 13:15:00,114.85,114.85,114.65,114.65,17468.0,99.9203,99.9203,99.7463,99.7463,17468.0
2020-05-07 13:20:00,114.66,114.75,114.59,114.66,13922.0,99.755,99.8333,99.6941,99.755,13922.0
2020-05-07 13:25:00,114.64,114.64,114.49,114.52,12654.0,99.7376,99.7376,99.6071,99.6332,12654.0
2020-05-07 13:30:00,114.57,114.7,114.54,114.6,13166.0,99.6767,99.7898,99.6506,99.7028,13166.0
2020-05-07 13:35:00,114.62,114.63,114.49,114.49,14848.0,99.7202,99.7289,99.6071,99.6071,14848.0
2020-05-07 13:40:00,114.51,114.6,114.5,114.59,21861.0,99.6245,99.7028,99.6158,99.6941,21861.0
2020-05-07 13:45:00,114.6,114.64,114.47,114.48,15176.0,99.7028,99.7376,99.5897,99.5984,15176.0
2020-05-07 13:50:00,114.48,114.48,114.24,114.25,28732.0,99.5984,99.5984,99.3896,99.3983,28732.0
2020-05-07 13:55:00,114.27,114.35,114.23,114.34,11409.0,99.4157,99.4853,99.3809,99.4766,11409.0
2020-05-07 14:00:00,114.33,114.34,114.2,114.21,19897.0,99.4679,99.4766,99.3548,99.3635,19897.0
2020-05-07 14:05:00,114.21,114.26,114.15,114.21,9463.0,99.3635,99.407,99.3113,99.3635,9463.0
2020-05-07 14:10:00,114.21,114.42,114.17,114.36,25877.0,99.3635,99.5462,99.3287,99.494,25877.0
2020-05-07 14:15:00,114.36,114.41,114.22,114.31,14524.0,99.494,99.5375,99.3722,99.4505,14524.0
2020-05-07 14:20:00,114.3,114.3,113.99,114.02,23911.0,99.4418,99.4418,99.1721,99.1982,23911.0
2020-05-07 14:25:00,114.0,114.14,114.0,114.08,20552.0,99.1808,99.3026,99.1808,99.2504,20552.0
2020-05-07 14:30:00,114.08,114.16,113.96,114.01,31702.0,99.2504,99.32,99.146,99.1895,31702.0
2020-05-07 14:35:00,114.01,114.09,113.99,114.06,16476.0,99.1895,99.2591,99.1721,99.233,16476.0
2020-05-07 14:40:00,114.05,114.08,113.98,114.02,42370.0,99.2243,99.2504,99.1634,99.1982,42370.0
2020-05-07 14:45:00,114.03,114.17,113.99,114.17,20825.0,99.2069,99.3287,99.1721,99.3287,20825.0
2020-05-07 14:50:00,114.16,114.29,114.02,114.21,21557.0,99.32,99.4331,99.1982,99.3635,21557.0
2020-05-07 14:55:00,114.19,114.28,114.13,114.28,24726.0,99.3461,99.4244,99.2939,99.4244,24726.0
2020-05-07 15:00:00,114.27,114.29,113.99,114.16,31898.0,99.4157,99.4331,99.1721,99.32,31898.0
2020-05-07 15:05:00,114.13,114.36,114.13,114.32,20776.0,99.2939,99.494,99.2939,99.4592,20776.0
2020-05-07 15:10:00,114.32,114.44,114.26,114.26,19392.0,99.4592,99.5636,99.407,99.407,19392.0
2020-05-07 15:15:00,114.26,114.27,113.96,114.11,51911.0,99.407,99.4157,99.146,99.2765,51911.0
2020-05-07 15:20:00,114.07,114.25,114.03,114.23,26760.0,99.2417,99.3983,99.2069,99.3809,26760.0
2020-05-07 15:25:00,114.23,114.33,114.19,114.26,28430.0,99.3809,99.4679,99.3461,99.407,28430.0
2020-05-07 15:30:00,114.26,114.32,113.94,114.01,55070.0,99.407,99.4592,99.1286,99.1895,55070.0
2020-05-07 15:35:00,114.03,114.14,113.88,113.93,33627.0,99.2069,99.3026,99.0764,99.1199,33627.0
2020-05-07 15:40:00,113.89,113.97,113.75,113.82,34799.0,99.0851,99.1547,98.9633,99.0242,34799.0
2020-05-07 15:45:00,113.84,114.02,113.8,113.82,39896.0,99.0416,99.1982,99.0068,99.0242,39896.0
2020-05-07 15:50:00,113.81,114.05,113.49,113.49,113315.0,99.0155,99.2243,98.7371,98.7371,113315.0
2020-05-07 15:55:00,113.5,113.69,113.35,113.65,160107.0,98.7458,98.9111,98.6153,98.8763,160107.0
2020-05-08 09:30:00,113.97,114.24,112.75,112.99,175316.0,99.1547,99.3896,98.0933,98.3021,175316.0
2020-05-08 09:35:00,113.06,113.48,112.93,113.36,57032.0,98.363,98.7284,98.2499,98.624,57032.0
2020-05-08 09:40:00,113.34,113.97,113.29,113.93,56292.0,98.6066,99.1547,98.5631,99.1199,56292.0
2020-05-08 09:45:00,113.95,114.49,113.92,114.25,37217.0,99.1373,99.6071,99.1112,99.3983,37217.0
2020-05-08 09:50:00,114.25,114.62,114.16,114.37,25781.0,99.3983,99.7202,99.32,99.5027,25781.0
2020-05-08 09:55:00,114.38,114.72,114.35,114.51,19354.0,99.5114,99.8072,99.4853,99.6245,19354.0
2020-05-08 10:00:00,114.63,114.77,114.56,114.65,20633.0,99.7289,99.8507,99.668,99.7463,20633.0
2020-05-08 10:05:00,114.57,114.61,114.38,114.39,20241.0,99.6767,99.7115,99.5114,99.5201,20241.0
2020-05-08 10:10:00,114.39,114.7,114.36,114.63,17303.0,99.5201,99.7898,99.494,99.7289,17303.0
2020-05-08 10:15:00,114.65,114.92,114.57,114.91,26035.0,99.7463,99.9812,99.6767,99.9725,26035.0
2020-05-08 10:20:00,114.91,115.28,114.82,115.13,63821.0,99.9725,100.2944,99.8942,100.1639,63821.0
2020-05-08 10:25:00,115.12,115.52,115.06,115.37,45143.0,100.1552,100.5032,100.103,100.3727,45143.0
2020-05-08 10:30:00,115.38,115.52,115.16,115.44,10884.0,100.3814,100.5032,100.19,100.4336,10884.0
2020-05-08 10:35:00,115.44,115.54,115.36,115.36,10636.0,100.4336,100.5206,100.364,100.364,10636.0
2020-05-08 10:40:00,115.36,115.47,115.02,115.02,30053.0,100.364,100.4597,100.0682,100.0682,30053.0
2020-05-08 10:45:00,115.04,115.08,114.7,114.7,16729.0,100.0856,100.1204,99.7898,99.7898,16729.0
2020-05-08 10:50:00,114.71,114.93,114.65,114.84,14101.0,99.7985,99.9899,99.7463,99.9116,14101.0
2020-05-08 10:55:00,114.87,114.99,114.56,114.69,52250.0,99.9377,100.0421,99.668,99.7811,52250.0
2020-05-08 11:00:00,114.7,114.74,114.27,114.49,39292.0,99.7898,99.8246,99.4157,99.6071,39292.0
2020-05-08 11:05:00,114.49,114.74,114.47,114.71,22134.0,99.6071,99.8246,99.5897,99.7985,22134.0
2020-05-08 11:10:00,114.75,114.95,114.7,114.81,26617.0,99.8333,100.0073,99.7898,99.8855,26617.0
2020-05-08 11:15:00,114.79,114.97,114.75,114.86,19623.0,99.8681,100.0247,99.8333,99.929,19623.0
2020-05-08 11:20:00,114.86,114.94,114.77,114.88,17543.0,99.929,99.9986,99.8507,99.9464,17543.0
2020-05-08 11:25:00,114.91,114.95,114.66,114.78,39441.0,99.9725,100.0073,99.755,99.8594,39441.0
2020-05-08 11:30:00,114.77,115.07,114.76,114.98,42644.0,99.8507,100.1117,99.842,100.0334,42644.0
2020-05-08 11:35:00,114.98,114.99,114.79,114.94,26829.0,100.0334,100.0421,99.8681,99.9986,26829.0
2020-05-08 11:40:00,114.92,114.99,114.72,114.96,35286.0,99.9812,100.0421,99.8072,100.016,35286.0
2020-05-08 11:45:00,115.0,115.21,114.93,114.95,23415.0,100.0508,100.2335,99.9899,100.0073,23415.0
2020-05-08 11:50:00,114.95,115.0,114.89,114.92,22221.0,100.0073,100.0508,99.9551,99.9812,22221.0
2020-05-08 11:55:00,114.91,115.1,114.88,115.09,48993.0,99.9725,100.1378,99.9464,100.1291,48993.0
2020-05-08 12:00:00,115.1,115.12,115.0,115.03,15035.0,100.1378,100.1552,100.0508,100.0769,15035.0
2020-05-08 12:05:00,115.1,115.25,115.07,115.08,16691.0,100.1378,100.2683,100.1117,100.1204,16691.0
2020-05-08 12:10:00,115.08,115.08,115.0,115.05,10681.0,100.1204,100.1204,100.0508,100.0943,10681.0
2020-05-08 12:15:00,115.04,115.07,114.77,114.93,18244.0,100.0856,100.1117,99.8507,99.9899,18244.0
2020-05-08 12:20:00,114.91,114.98,114.91,114.95,12128.0,99.9725,100.0334,99.9725,100.0073,12128.0
2020-05-08 12:25:00,114.98,115.06,114.84,115.06,13642.0,100.0334,100.103,99.9116,100.103,13642.0
2020-05-08 12:30:00,115.04,115.1,114.98,115.09,28927.0,100.0856,100.1378,100.0334,100.1291,28927.0
2020-05-08 12:35:00,115.08,115.18,114.99,114.99,29717.0,100.1204,100.2074,100.0421,100.0421,29717.0
2020-05-08 12:40:00,115.0,115.23,115.0,115.1,10353.0,100.0508,100.2509,100.0508,100.1378,10353.0
2020-05-08 12:45:00,115.09,115.18,115.0,115.01,17442.0,100.1291,100.2074,100.0508,100.0595,17442.0
2020-05-08 12:50:00,115.0,115.19,115.0,115.19,12501.0,100.0508,100.2161,100.0508,100.2161,12501.0
2020-05-08 12:55:00,115.21,115.27,115.14,115.24,15413.0,100.2335,100.2857,100.1726,100.2596,15413.0
2020-05-08 13:00:00,115.24,115.45,115.18,115.37,52672.0,100.2596,100.4423,100.2074,100.3727,52672.0
2020-05-08 13:05:00,115.38,115.43,115.16,115.2,27028.0,100.3814,100.4249,100.19,100.2248,27028.0
2020-05-08 13:10:00,115.24,115.27,115.15,115.21,10046.0,100.2596,100.2857,100.1813,100.2335,10046.0
2020-05-08 13:15:00,115.2,115.2,114.95,115.01,13008.0,100.2248,100.2248,100.0073,100.0595,13008.0
2020-05-08 13:20:00,115.02,115.06,114.95,114.95,22685.0,100.0682,100.103,100.0073,100.0073,22685.0
2020-05-08 13:25:00,114.96,115.02,114.87,114.91,6267.0,100.016,100.0682,99.9377,99.9725,6267.0
2020-05-08 13:30:00,114.92,115.0,114.85,114.98,15352.0,99.9812,100.0508,99.9203,100.0334,15352.0
2020-05-08 13:35:00,114.98,114.99,114.84,114.9,10431.0,100.0334,100.0421,99.9116,99.9638,10431.0
2020-05-08 13:40:00,114.9,114.98,114.66,114.73,27727.0,99.9638,100.0334,99.755,99.8159,27727.0
2020-05-08 13:45:00,114.74,114.8,114.6,114.65,18474.0,99.8246,99.8768,99.7028,99.7463,18474.0
2020-05-08 13:50:00,114.63,114.76,114.63,114.63,16396.0,99.7289,99.842,99.7289,99.7289,16396.0
2020-05-08 13:55:00,114.62,114.77,114.58,114.71,14399.0,99.7202,99.8507,99.6854,99.7985,14399.0
2020-05-08 14:00:00,114.7,114.77,114.64,114.64,20801.0,99.7898,99.8507,99.7376,99.7376,20801.0
2020-05-08 14:05:00,114.65,114.76,114.47,114.65,22216.0,99.7463,99.842,99.5897,99.7463,22216.0
2020-05-08 14:10:00,114.66,114.92,114.66,114.87,11622.0,99.755,99.9812,99.755,99.9377,11622.0
2020-05-08 14:15:00,114.89,114.89,114.64,114.69,63645.0,99.9551,99.9551,99.7376,99.7811,63645.0
2020-05-08 14:20:00,114.7,114.7,114.61,114.64,37581.0,99.7898,99.7898,99.7115,99.7376,37581.0
2020-05-08 14:25:00,114.63,114.79,114.63,114.69,41947.0,99.7289,99.8681,99.7289,99.7811,41947.0
2020-05-08 14:30:00,114.7,114.8,114.62,114.62,28015.0,99.7898,99.8768,99.7202,99.7202,28015.0
2020-05-08 14:35:00,114.63,114.65,114.42,114.5,18094.0,99.7289,99.7463,99.5462,99.6158,18094.0
2020-05-08 14:40:00,114.54,114.67,114.54,114.63,10705.0,99.6506,99.7637,99.6506,99.7289,10705.0
2020-05-08 14:45:00,114.61,114.8,114.59,114.76,13914.0,99.7115,99.8768,99.6941,99.842,13914.0
2020-05-08 14:50:00,114.75,114.8,114.63,114.66,21598.0,99.8333,99.8768,99.7289,99.755,21598.0
2020-05-08 14:55:00,114.65,114.8,114.5,114.6,43161.0,99.7463,99.8768,99.6158,99.7028,43161.0
2020-05-08 15:00:00,114.65,114.9,114.62,114.77,72187.0,99.7463,99.9638,99.7202,99.8507,72187.0
2020-05-08 15:05:00,114.76,114.76,114.52,114.58,25161.0,99.842,99.842,99.6332,99.6854,25161.0
2020-05-08 15:10:00,114.57,114.63,114.33,114.43,24074.0,99.6767,99.7289,99.4679,99.5549,24074.0
2020-05-08 15:15:00,114.43,114.53,114.35,114.46,33581.0,99.5549,99.6419,99.4853,99.581,33581.0
2020-05-08 15:20:00,114.45,114.59,114.45,114.55,26852.0,99.5723,99.6941,99.5723,99.6593,26852.0
2020-05-08 15:25:00,114.53,114.64,114.46,114.63,34787.0,99.6419,99.7376,99.581,99.7289,34787.0
2020-05-08 15:30:00,114.63,114.74,114.49,114.69,83884.0,99.7289,99.8246,99.6071,99.7811,83884.0
2020-05-08 15:35:00,114.7,114.78,114.61,114.61,61140.0,99.7898,99.8594,99.7115,99.7115,61140.0
2020-05-08 15:40:00,114.62,114.79,114.58,114.76,53426.0,99.7202,99.8681,99.6854,99.842,53426.0
2020-05-08 15:45:00,114.78,114.78,114.59,114.63,115980.0,99.8594,99.8594,99.6941,99.7289,115980.0
2020-05-08 15:50:00,114.63,114.87,114.58,114.8,159041.0,99.7289,99.9377,99.6854,99.8768,159041.0
2020-05-08 15:55:00,114.79,115.15,114.64,115.0,263386.0,99.8681,100.1813,99.7376,100.0508,263386.0
2020-05-11 09:30:00,113.94,114.54,113.41,114.09,90359.0,99.1286,99.6506,98.6675,99.2591,90359.0
2020-05-11 09:35:00,114.09,114.3,113.84,114.13,29957.0,99.2591,99.4418,99.0416,99.2939,29957.0
2020-05-11 09:40:00,114.1,114.59,114.01,114.59,34188.0,99.2678,99.6941,99.1895,99.6941,34188.0
2020-05-11 09:45:00,114.62,114.77,114.4,114.46,17982.0,99.7202,99.8507,99.5288,99.581,17982.0
2020-05-11 09:50:00,114.47,114.69,114.44,114.59,20612.0,99.5897,99.7811,99.5636,99.6941,20612.0
2020-05-11 09:55:00,114.52,114.63,114.13,114.22,23598.0,99.6332,99.7289,99.2939,99.3722,23598.0
2020-05-11 10:00:00,114.26,114.67,114.19,114.62,39544.0,99.407,99.7637,99.3461,99.7202,39544.0
2020-05-11 10:05:00,114.63,114.81,114.46,114.47,32803.0,99.7289,99.8855,99.581,99.5897,32803.0
2020-05-11 10:10:00,114.47,114.47,114.11,114.16,18540.0,99.5897,99.5897,99.2765,99.32,18540.0
2020-05-11 10:15:00,114.19,114.25,113.94,114.15,17707.0,99.3461,99.3983,99.1286,99.3113,17707.0
2020-05-11 10:20:00,114.14,114.4,114.11,114.31,13361.0,99.3026,99.5288,99.2765,99.4505,13361.0
2020-05-11 10:25:00,114.32,114.42,114.13,114.35,19697.0,99.4592,99.5462,99.2939,99.4853,19697.0
2020-05-11 10:30:00,114.32,114.54,114.18,114.43,15474.0,99.4592,99.6506,99.3374,99.5549,15474.0
2020-05-11 10:35:00,114.43,114.47,113.99,114.24,20043.0,99.5549,99.5897,99.1721,99.3896,20043.0
2020-05-11 10:40:00,114.22,114.42,114.14,114.32,10594.0,99.3722,99.5462,99.3026,99.4592,10594.0
2020-05-11 10:45:00,114.31,114.53,114.27,114.53,16334.0,99.4505,99.6419,99.4157,99.6419,16334.0
2020-05-11 10:50:00,114.51,114.56,114.28,114.32,19875.0,99.6245,99.668,99.4244,99.4592,19875.0
2020-05-11 10:55:00,114.32,114.49,114.21,114.29,33143.0,99.4592,99.6071,99.3635,99.4331,33143.0
2020-05-11 11:00:00,114.3,114.56,114.22,114.32,31196.0,99.4418,99.668,99.3722,99.4592,31196.0
2020-05-11 11:05:00,114.3,114.33,114.15,114.24,12190.0,99.4418,99.4679,99.3113,99.3896,12190.0
2020-05-11 11:10:00,114.26,114.37,114.11,114.21,12748.0,99.407,99.5027,99.2765,99.3635,12748.0
2020-05-11 11:15:00,114.23,114.64,114.23,114.62,28485.0,99.3809,99.7376,99.3809,99.7202,28485.0
2020-05-11 11:20:00,114.59,114.65,114.46,114.59,15145.0,99.6941,99.7463,99.581,99.6941,15145.0
2020-05-11 11:25:00,114.56,114.61,114.42,114.51,14319.0,99.668,99.7115,99.5462,99.6245,14319.0
2020-05-11 11:30:00,114.52,114.66,114.48,114.56,12097.0,99.6332,99.755,99.5984,99.668,12097.0
2020-05-11 11:35:00,114.54,114.56,114.45,114.48,25311.0,99.6506,99.668,99.5723,99.5984,25311.0
2020-05-11 11:40:00,114.4,114.41,114.31,114.33,6802.0,99.5288,99.5375,99.4505,99.4679,6802.0
2020-05-11 11:45:00,114.32,114.43,114.3,114.39,7313.0,99.4592,99.5549,99.4418,99.5201,7313.0
2020-05-11 11:50:00,114.38,114.62,114.28,114.49,40860.0,99.5114,99.7202,99.4244,99.6071,40860.0
2020-05-11 11:55:00,114.51,114.82,114.43,114.82,24073.0,99.6245,99.8942,99.5549,99.8942,24073.0
2020-05-11 12:00:00,114.78,114.85,114.67,114.74,27318.0,99.8594,99.9203,99.7637,99.8246,27318.0
2020-05-11 12:05:00,114.7,114.7,114.46,114.51,11294.0,99.7898,99.7898,99.581,99.6245,11294.0
2020-05-11 12:10:00,114.52,114.82,114.52,114.56,33399.0,99.6332,99.8942,99.6332,99.668,33399.0
2020-05-11 12:15:00,114.52,114.62,114.47,114.59,17636.0,99.6332,99.7202,99.5897,99.6941,17636.0
2020-05-11 12:20:00,114.59,114.72,114.53,114.65,13560.0,99.6941,99.8072,99.6419,99.7463,13560.0
2020-05-11 12:25:00,114.65,114.8,114.63,114.78,13671.0,99.7463,99.8768,99.7289,99.8594,13671.0
2020-05-11 12:30:00,114.75,114.86,114.69,114.85,8198.0,99.8333,99.929,99.7811,99.9203,8198.0
2020-05-11 12:35:00,114.76,114.8,114.72,114.74,7685.0,99.842,99.8768,99.8072,99.8246,7685.0
2020-05-11 12:40:00,114.73,114.76,114.64,114.67,6155.0,99.8159,99.842,99.7376,99.7637,6155.0
2020-05-11 12:45:00,114.66,114.67,114.45,114.51,11248.0,99.755,99.7637,99.5723,99.6245,11248.0
2020-05-11 12:50:00,114.51,114.89,114.49,114.89,38696.0,99.6245,99.9551,99.6071,99.9551,38696.0
2020-05-11 12:55:00,114.88,114.93,114.84,114.89,7939.0,99.9464,99.9899,99.9116,99.9551,7939.0
2020-05-11 13:00:00,114.87,115.12,114.87,115.11,28405.0,99.9377,100.1552,99.9377,100.1465,28405.0
2020-05-11 13:05:00,115.14,115.36,115.14,115.34,15518.0,100.1726,100.364,100.1726,100.3466,15518.0
2020-05-11 13:10:00,115.36,115.4,115.25,115.29,10778.0,100.364,100.3988,100.2683,100.3031,10778.0
2020-05-11 13:15:00,115.27,115.27,115.19,115.23,10980.0,100.2857,100.2857,100.2161,100.2509,10980.0
2020-05-11 13:20:00,115.23,115.26,115.17,115.24,9983.0,100.2509,100.277,100.1987,100.2596,9983.0
2020-05-11 13:25:00,115.24,115.49,115.24,115.44,12866.0,100.2596,100.4771,100.2596,100.4336,12866.0
2020-05-11 13:30:00,115.42,115.54,115.41,115.5,13637.0,100.4162,100.5206,100.4075,100.4858,13637.0
2020-05-11 13:35:00,115.5,115.76,115.5,115.69,41245.0,100.4858,100.712,100.4858,100.6511,41245.0
2020-05-11 13:40:00,115.71,115.77,115.53,115.54,8325.0,100.6685,100.7207,100.5119,100.5206,8325.0
2020-05-11 13:45:00,115.55,115.58,115.3,115.36,12323.0,100.5293,100.5554,100.3118,100.364,12323.0
2020-05-11 13:50:00,115.35,115.41,115.27,115.35,25116.0,100.3553,100.4075,100.2857,100.3553,25116.0
2020-05-11 13:55:00,115.34,115.43,115.26,115.43,25914.0,100.3466,100.4249,100.277,100.4249,25914.0
2020-05-11 14:00:00,115.44,115.55,115.18,115.2,16085.0,100.4336,100.5293,100.2074,100.2248,16085.0
2020-05-11 14:05:00,115.21,115.25,115.12,115.19,9081.0,100.2335,100.2683,100.1552,100.2161,9081.0
2020-05-11 14:10:00,115.17,115.36,115.06,115.28,30112.0,100.1987,100.364,100.103,100.2944,30112.0
2020-05-11 14:15:00,115.27,115.33,115.19,115.28,13328.0,100.2857,100.3379,100.2161,100.2944,13328.0
2020-05-11 14:20:00,115.29,115.3,115.2,115.25,13983.0,100.3031,100.3118,100.2248,100.2683,13983.0
2020-05-11 14:25:00,115.23,115.27,114.84,115.0,40757.0,100.2509,100.2857,99.9116,100.0508,40757.0
2020-05-11 14:30:00,114.98,115.26,114.96,115.23,12334.0,100.0334,100.277,100.016,100.2509,12334.0
2020-05-11 14:35:00,115.24,115.41,115.22,115.38,29191.0,100.2596,100.4075,100.2422,100.3814,29191.0
2020-05-11 14:40:00,115.39,115.39,115.17,115.18,14710.0,100.3901,100.3901,100.1987,100.2074,14710.0
2020-05-11 14:45:00,115.2,115.3,115.16,115.29,10213.0,100.2248,100.3118,100.19,100.3031,10213.0
2020-05-11 14:50:00,115.3,115.6,115.27,115.5,39682.0,100.3118,100.5728,100.2857,100.4858,39682.0
2020-05-11 14:55:00,115.5,115.51,115.31,115.31,12202.0,100.4858,100.4945,100.3205,100.3205,12202.0
2020-05-11 15:00:00,115.31,115.53,115.31,115.46,20606.0,100.3205,100.5119,100.3205,100.451,20606.0
2020-05-11 15:05:00,115.44,115.51,115.38,115.41,18108.0,100.4336,100.4945,100.3814,100.4075,18108.0
2020-05-11 15:10:00,115.41,115.46,115.28,115.32,8930.0,100.4075,100.451,100.2944,100.3292,8930.0
2020-05-11 15:15:00,115.32,115.43,115.25,115.33,21141.0,100.3292,100.4249,100.2683,100.3379,21141.0
2020-05-11 15:20:00,115.32,115.33,115.13,115.14,10715.0,100.3292,100.3379,100.1639,100.1726,10715.0
2020-05-11 15:25:00,115.16,115.18,115.02,115.09,30056.0,100.19,100.2074,100.0682,100.1291,30056.0
2020-05-11 15:30:00,115.08,115.16,114.86,114.93,28374.0,100.1204,100.19,99.929,99.9899,28374.0
2020-05-11 15:35:00,114.93,115.08,114.91,114.97,27663.0,99.9899,100.1204,99.9725,100.0247,27663.0
2020-05-11 15:40:00,114.96,115.1,114.92,115.08,35213.0,100.016,100.1378,99.9812,100.1204,35213.0
2020-05-11 15:45:00,115.09,115.17,114.94,115.02,20272.0,100.1291,100.1987,99.9986,100.0682,20272.0
2020-05-11 15:50:00,115.0,115.16,114.8,115.11,53083.0,100.0508,100.19,99.8768,100.1465,53083.0
2020-05-11 15:55:00,115.11,115.2,114.85,114.85,99643.0,100.1465,100.2248,99.9203,99.9203,99643.0
2020-05-12 09:30:00,115.17,115.87,115.01,115.37,81047.0,100.1987,100.8077,100.0595,100.3727,81047.0
2020-05-12 09:35:00,115.32,115.39,115.0,115.02,31837.0,100.3292,100.3901,100.0508,100.0682,31837.0
2020-05-12 09:40:00,115.06,115.24,114.88,115.24,16074.0,100.103,100.2596,99.9464,100.2596,16074.0
2020-05-12 09:45:00,115.21,115.22,114.77,114.81,21319.0,100.2335,100.2422,99.8507,99.8855,21319.0
2020-05-12 09:50:00,114.81,114.81,114.33,114.57,28532.0,99.8855,99.8855,99.4679,99.6767,28532.0
2020-05-12 09:55:00,114.53,114.89,114.51,114.86,16995.0,99.6419,99.9551,99.6245,99.929,16995.0
2020-05-12 10:00:00,114.88,115.22,114.84,115.17,16343.0,99.9464,100.2422,99.9116,100.1987,16343.0
2020-05-12 10:05:00,115.17,115.17,114.93,114.98,11850.0,100.1987,100.1987,99.9899,100.0334,11850.0
2020-05-12 10:10:00,114.98,115.2,114.73,115.12,22689.0,100.0334,100.2248,99.8159,100.1552,22689.0
2020-05-12 10:15:00,115.04,115.12,114.98,115.08,14404.0,100.0856,100.1552,100.0334,100.1204,14404.0
2020-05-12 10:20:00,115.1,115.1,114.8,114.91,9632.0,100.1378,100.1378,99.8768,99.9725,9632.0
2020-05-12 10:25:00,114.91,115.18,114.67,114.74,17830.0,99.9725,100.2074,99.7637,99.8246,17830.0
2020-05-12 10:30:00,114.71,114.91,114.61,114.77,16640.0,99.7985,99.9725,99.7115,99.8507,16640.0
2020-05-12 10:35:00,114.76,115.0,114.7,114.73,13091.0,99.842,100.0508,99.7898,99.8159,13091.0
2020-05-12 10:40:00,114.69,114.91,114.64,114.85,12206.0,99.7811,99.9725,99.7376,99.9203,12206.0
2020-05-12 10:45:00,114.82,114.87,114.39,114.44,12733.0,99.8942,99.9377,99.5201,99.5636,12733.0
2020-05-12 10:50:00,114.47,114.71,114.29,114.7,35131.0,99.5897,99.7985,99.4331,99.7898,35131.0
2020-05-12 10:55:00,114.74,114.81,114.55,114.68,22428.0,99.8246,99.8855,99.6593,99.7724,22428.0
2020-05-12 11:00:00,114.67,114.7,114.36,114.61,13045.0,99.7637,99.7898,99.494,99.7115,13045.0
2020-05-12 11:05:00,114.6,114.7,114.45,114.65,21514.0,99.7028,99.7898,99.5723,99.7463,21514.0
2020-05-12 11:10:00,114.67,114.69,114.55,114.59,11665.0,99.7637,99.7811,99.6593,99.6941,11665.0
2020-05-12 11:15:00,114.54,114.65,114.43,114.56,17311.0,99.6506,99.7463,99.5549,99.668,17311.0
2020-05-12 11:20:00,114.56,114.8,114.53,114.78,20676.0,99.668,99.8768,99.6419,99.8594,20676.0
2020-05-12 11:25:00,114.8,114.94,114.72,114.77,13745.0,99.8768,99.9986,99.8072,99.8507,13745.0
2020-05-12 11:30:00,114.78,114.87,114.47,114.47,7294.0,99.8594,99.9377,99.5897,99.5897,7294.0
2020-05-12 11:35:00,114.44,114.56,114.43,114.45,5570.0,99.5636,99.668,99.5549,99.5723,5570.0
2020-05-12 11:40:00,114.46,114.53,114.41,114.48,6643.0,99.581,99.6419,99.5375,99.5984,6643.0
2020-05-12 11:45:00,114.48,114.54,114.34,114.36,6435.0,99.5984,99.6506,99.4766,99.494,6435.0
2020-05-12 11:50:00,114.34,114.4,114.3,114.38,8247.0,99.4766,99.5288,99.4418,99.5114,8247.0
2020-05-12 11:55:00,114.35,114.59,114.35,114.59,11936.0,99.4853,99.6941,99.4853,99.6941,11936.0
2020-05-12 12:00:00,114.59,114.7,114.5,114.7,7965.0,99.6941,99.7898,99.6158,99.7898,7965.0
2020-05-12 12:05:00,114.7,114.74,114.64,114.67,7024.0,99.7898,99.8246,99.7376,99.7637,7024.0
2020-05-12 12:10:00,114.7,114.7,114.45,114.57,7334.0,99.7898,99.7898,99.5723,99.6767,7334.0
2020-05-12 12:15:00,114.58,114.74,114.49,114.73,13171.0,99.6854,99.8246,99.6071,99.8159,13171.0
2020-05-12 12:20:00,114.72,114.81,114.66,114.77,14577.0,99.8072,99.8855,99.755,99.8507,14577.0
2020-05-12 12:25:00,114.76,115.04,114.74,115.01,10854.0,99.842,100.0856,99.8246,100.0595,10854.0
2020-05-12 12:30:00,115.01,115.13,114.99,115.04,8835.0,100.0595,100.1639,100.0421,100.0856,8835.0
2020-05-12 12:35:00,115.02,115.1,115.01,115.08,7226.0,100.0682,100.1378,100.0595,100.1204,7226.0
2020-05-12 12:40:00,115.04,115.09,115.0,115.09,13617.0,100.0856,100.1291,100.0508,100.1291,13617.0
2020-05-12 12:45:00,115.09,115.19,115.09,115.16,9031.0,100.1291,100.2161,100.1291,100.19,9031.0
2020-05-12 12:50:00,115.13,115.14,115.06,115.11,7190.0,100.1639,100.1726,100.103,100.1465,7190.0
2020-05-12 12:55:00,115.12,115.26,115.12,115.18,6231.0,100.1552,100.277,100.1552,100.2074,6231.0
2020-05-12 13:00:00,115.19,115.22,114.99,115.02,12442.0,100.2161,100.2422,100.0421,100.0682,12442.0
2020-05-12 13:05:00,115.03,115.13,115.03,115.13,6924.0,100.0769,100.1639,100.0769,100.1639,6924.0
2020-05-12 13:10:00,115.09,115.09,114.85,114.93,9640.0,100.1291,100.1291,99.9203,99.9899,9640.0
2020-05-12 13:15:00,114.9,114.97,114.53,114.56,28396.0,99.9638,100.0247,99.6419,99.668,28396.0
2020-05-12 13:20:00,114.59,114.6,114.29,114.29,17811.0,99.6941,99.7028,99.4331,99.4331,17811.0
2020-05-12 13:25:00,114.26,114.3,114.12,114.18,13797.0,99.407,99.4418,99.2852,99.3374,13797.0
2020-05-12 13:30:00,114.14,114.24,114.1,114.19,7868.0,99.3026,99.3896,99.2678,99.3461,7868.0
2020-05-12 13:35:00,114.17,114.29,114.12,114.21,11602.0,99.3287,99.4331,99.2852,99.3635,11602.0
2020-05-12 13:40:00,114.21,114.27,114.14,114.14,10771.0,99.3635,99.4157,99.3026,99.3026,10771.0
2020-05-12 13:45:00,114.14,114.36,114.14,114.33,12814.0,99.3026,99.494,99.3026,99.4679,12814.0
2020-05-12 13:50:00,114.31,114.4,114.27,114.39,9086.0,99.4505,99.5288,99.4157,99.5201,9086.0
2020-05-12 13:55:00,114.38,114.38,114.26,114.3,15172.0,99.5114,99.5114,99.407,99.4418,15172.0
2020-05-12 14:00:00,114.32,114.41,114.26,114.32,17091.0,99.4592,99.5375,99.407,99.4592,17091.0
2020-05-12 14:05:00,114.32,114.36,114.22,114.22,24103.0,99.4592,99.494,99.3722,99.3722,24103.0
2020-05-12 14:10:00,114.22,114.22,114.03,114.03,14687.0,99.3722,99.3722,99.2069,99.2069,14687.0
2020-05-12 14:15:00,114.01,114.08,113.77,113.89,30883.0,99.1895,99.2504,98.9807,99.0851,30883.0
2020-05-12 14:20:00,113.9,114.07,113.9,114.04,11405.0,99.0938,99.2417,99.0938,99.2156,11405.0
2020-05-12 14:25:00,114.04,114.12,113.97,114.03,13517.0,99.2156,99.2852,99.1547,99.2069,13517.0
2020-05-12 14:30:00,114.03,114.1,113.9,114.02,15079.0,99.2069,99.2678,99.0938,99.1982,15079.0
2020-05-12 14:35:00,114.02,114.2,113.92,114.11,16768.0,99.1982,99.3548,99.1112,99.2765,16768.0
2020-05-12 14:40:00,114.09,114.11,113.67,113.91,27910.0,99.2591,99.2765,98.8937,99.1025,27910.0
2020-05-12 14:45:00,113.92,113.97,113.85,113.89,19269.0,99.1112,99.1547,99.0503,99.0851,19269.0
2020-05-12 14:50:00,113.89,113.9,113.71,113.81,22045.0,99.0851,99.0938,98.9285,99.0155,22045.0
2020-05-12 14:55:00,113.81,113.84,113.66,113.77,22920.0,99.0155,99.0416,98.885,98.9807,22920.0
2020-05-12 15:00:00,113.76,113.87,113.67,113.72,19312.0,98.972,99.0677,98.8937,98.9372,19312.0
2020-05-12 15:05:00,113.71,113.79,113.56,113.64,24157.0,98.9285,98.9981,98.798,98.8676,24157.0
2020-05-12 15:10:00,113.63,113.63,113.29,113.33,32428.0,98.8589,98.8589,98.5631,98.5979,32428.0
2020-05-12 15:15:00,113.32,113.58,113.2,113.21,42455.0,98.5892,98.8154,98.4848,98.4935,42455.0
2020-05-12 15:20:00,113.19,113.27,112.9,112.9,31220.0,98.4761,98.5457,98.2238,98.2238,31220.0
2020-05-12 15:25:00,112.89,113.12,112.86,112.96,32287.0,98.2151,98.4152,98.189,98.276,32287.0
2020-05-12 15:30:00,112.97,113.09,112.71,112.79,51352.0,98.2847,98.3891,98.0585,98.1281,51352.0
2020-05-12 15:35:00,112.79,112.82,112.41,112.48,56649.0,98.1281,98.1542,97.7975,97.8584,56649.0
2020-05-12 15:40:00,112.49,112.49,111.95,111.98,99481.0,97.8671,97.8671,97.3973,97.4234,99481.0
2020-05-12 15:45:00,111.97,112.12,111.84,111.85,65387.0,97.4147,97.5452,97.3016,97.3103,65387.0
2020-05-12 15:50:00,111.79,112.22,111.7,112.12,130365.0,97.2581,97.6322,97.1798,97.5452,130365.0
2020-05-12 15:55:00,112.13,112.23,111.34,111.69,462047.0,97.5539,97.6409,96.8666,97.1711,462047.0
2020-05-13 09:30:00,112.92,112.92,110.9,110.96,101797.0,98.2412,98.2412,96.4838,96.536,101797.0
2020-05-13 09:35:00,110.9,111.3,110.61,111.22,35051.0,96.4838,96.8318,96.2315,96.7622,35051.0
2020-05-13 09:40:00,111.16,111.18,110.37,110.37,16187.0,96.71,96.7274,96.0227,96.0227,16187.0
2020-05-13 09:45:00,110.33,110.72,110.25,110.66,27118.0,95.9879,96.3272,95.9183,96.275,27118.0
2020-05-13 09:50:00,110.68,110.92,110.59,110.92,20874.0,96.2924,96.5012,96.2141,96.5012,20874.0
2020-05-13 09:55:00,110.87,110.92,110.62,110.81,55395.0,96.4577,96.5012,96.2402,96.4055,55395.0
2020-05-13 10:00:00,110.81,111.34,110.73,111.18,67215.0,96.4055,96.8666,96.3359,96.7274,67215.0
2020-05-13 10:05:00,111.21,111.42,111.17,111.23,47173.0,96.7535,96.9362,96.7187,96.7709,47173.0
2020-05-13 10:10:00,111.19,111.53,111.15,111.25,45269.0,96.7361,97.0319,96.7013,96.7883,45269.0
2020-05-13 10:15:00,111.26,111.47,111.26,111.37,38949.0,96.797,96.9797,96.797,96.8927,38949.0
2020-05-13 10:20:00,111.37,111.47,111.23,111.24,43401.0,96.8927,96.9797,96.7709,96.7796,43401.0
2020-05-13 10:25:00,111.26,112.02,111.24,111.85,64255.0,96.797,97.4582,96.7796,97.3103,64255.0
2020-05-13 10:30:00,111.87,112.01,111.53,111.83,130051.0,97.3277,97.4495,97.0319,97.2929,130051.0
2020-05-13 10:35:00,111.86,111.94,111.57,111.72,49308.0,97.319,97.3886,97.0667,97.1972,49308.0
2020-05-13 10:40:00,111.72,111.86,111.5,111.52,32723.0,97.1972,97.319,97.0058,97.0232,32723.0
2020-05-13 10:45:00,111.51,111.51,111.26,111.3,35877.0,97.0145,97.0145,96.797,96.8318,35877.0
2020-05-13 10:50:00,111.27,111.37,110.97,111.15,32426.0,96.8057,96.8927,96.5447,96.7013,32426.0
2020-05-13 10:55:00,111.12,111.12,110.46,110.5,37869.0,96.6752,96.6752,96.101,96.1358,37869.0
2020-05-13 11:00:00,110.53,110.63,110.4,110.53,45678.0,96.1619,96.2489,96.0488,96.1619,45678.0
2020-05-13 11:05:00,110.56,110.67,110.32,110.53,35344.0,96.188,96.2837,95.9792,96.1619,35344.0
2020-05-13 11:10:00,110.53,110.91,110.52,110.87,28203.0,96.1619,96.4925,96.1532,96.4577,28203.0
2020-05-13 11:15:00,110.86,111.04,110.61,110.68,15826.0,96.449,96.6056,96.2315,96.2924,15826.0
2020-05-13 11:20:00,110.61,110.64,110.06,110.15,26349.0,96.2315,96.2576,95.753,95.8313,26349.0
2020-05-13 11:25:00,110.16,110.27,110.0,110.22,28815.0,95.84,95.9357,95.7008,95.8922,28815.0
2020-05-13 11:30:00,110.21,110.46,110.1,110.3,29780.0,95.8835,96.101,95.7878,95.9618,29780.0
2020-05-13 11:35:00,110.33,110.33,109.93,110.17,35808.0,95.9879,95.9879,95.6399,95.8487,35808.0
2020-05-13 11:40:00,110.2,110.2,109.81,109.82,24249.0,95.8748,95.8748,95.5355,95.5442,24249.0
2020-05-13 11:45:00,109.82,109.82,109.52,109.57,20152.0,95.5442,95.5442,95.2832,95.3267,20152.0
2020-05-13 11:50:00,109.61,109.77,109.29,109.34,41566.0,95.3615,95.5007,95.0831,95.1266,41566.0
2020-05-13 11:55:00,109.35,109.51,109.19,109.4,45063.0,95.1353,95.2745,94.9961,95.1788,45063.0
2020-05-13 12:00:00,109.36,109.47,108.97,108.99,40040.0,95.144,95.2397,94.8047,94.8221,40040.0
2020-05-13 12:05:00,108.98,109.29,108.89,108.94,23184.0,94.8134,95.0831,94.7351,94.7786,23184.0
2020-05-13 12:10:00,108.95,109.17,108.48,108.58,68162.0,94.7873,94.9787,94.3784,94.4654,68162.0
2020-05-13 12:15:00,108.57,108.8,108.47,108.71,34252.0,94.4567,94.6568,94.3697,94.5785,34252.0
2020-05-13 12:20:00,108.69,109.25,108.69,109.02,42741.0,94.5611,95.0483,94.5611,94.8482,42741.0
2020-05-13 12:25:00,109.02,109.3,108.86,109.23,29029.0,94.8482,95.0918,94.709,95.0309,29029.0
2020-05-13 12:30:00,109.24,109.29,108.91,109.19,42027.0,95.0396,95.0831,94.7525,94.9961,42027.0
2020-05-13 12:35:00,109.17,109.31,108.97,109.26,23145.0,94.9787,95.1005,94.8047,95.057,23145.0
2020-05-13 12:40:00,109.2,109.22,108.9,108.92,60358.0,95.0048,95.0222,94.7438,94.7612,60358.0
2020-05-13 12:45:00,108.91,109.21,108.9,109.14,39665.0,94.7525,95.0135,94.7438,94.9526,39665.0
2020-05-13 12:50:00,109.16,109.21,108.83,108.87,28665.0,94.97,95.0135,94.6829,94.7177,28665.0
2020-05-13 12:55:00,108.86,108.92,108.69,108.75,23289.0,94.709,94.7612,94.5611,94.6133,23289.0
2020-05-13 13:00:00,108.73,108.74,108.32,108.35,16549.0,94.5959,94.6046,94.2392,94.2653,16549.0
2020-05-13 13:05:00,108.37,108.44,108.13,108.22,32957.0,94.2827,94.3436,94.0739,94.1522,32957.0
2020-05-13 13:10:00,108.22,108.59,108.21,108.42,16912.0,94.1522,94.4741,94.1435,94.3262,16912.0
2020-05-13 13:15:00,108.35,108.73,108.3,108.71,24745.0,94.2653,94.5959,94.2218,94.5785,24745.0
2020-05-13 13:20:00,108.7,108.78,108.41,108.43,26063.0,94.5698,94.6394,94.3175,94.3349,26063.0
2020-05-13 13:25:00,108.44,108.64,108.32,108.57,29594.0,94.3436,94.5176,94.2392,94.4567,29594.0
2020-05-13 13:30:00,108.52,108.56,108.31,108.39,26202.0,94.4132,94.448,94.2305,94.3001,26202.0
2020-05-13 13:35:00,108.36,108.57,108.33,108.54,21867.0,94.274,94.4567,94.2479,94.4306,21867.0
2020-05-13 13:40:00,108.59,108.65,108.25,108.42,25830.0,94.4741,94.5263,94.1783,94.3262,25830.0
2020-05-13 13:45:00,108.39,108.51,108.31,108.47,17439.0,94.3001,94.4045,94.2305,94.3697,17439.0
2020-05-13 13:50:00,108.45,108.48,108.23,108.25,14385.0,94.3523,94.3784,94.1609,94.1783,14385.0
2020-05-13 13:55:00,108.3,108.36,108.2,108.25,13705.0,94.2218,94.274,94.1348,94.1783,13705.0
2020-05-13 14:00:00,108.24,108.28,108.0,108.0,24832.0,94.1696,94.2044,93.9608,93.9608,24832.0
2020-05-13 14:05:00,107.98,108.09,107.9,107.98,66887.0,93.9434,94.0391,93.8738,93.9434,66887.0
2020-05-13 14:10:00,107.97,108.28,107.87,108.25,28563.0,93.9347,94.2044,93.8477,94.1783,28563.0
2020-05-13 14:15:00,108.26,108.57,108.19,108.37,29279.0,94.187,94.4567,94.1261,94.2827,29279.0
2020-05-13 14:20:00,108.37,108.54,108.06,108.06,25677.0,94.2827,94.4306,94.013,94.013,25677.0
2020-05-13 14:25:00,108.08,108.43,108.06,108.23,31219.0,94.0304,94.3349,94.013,94.1609,31219.0
2020-05-13 14:30:00,108.32,108.44,108.25,108.26,25357.0,94.2392,94.3436,94.1783,94.187,25357.0
2020-05-13 14:35:00,108.27,108.46,108.2,108.32,17775.0,94.1957,94.361,94.1348,94.2392,17775.0
2020-05-13 14:40:00,108.32,108.33,108.04,108.05,17760.0,94.2392,94.2479,93.9956,94.0043,17760.0
2020-05-13 14:45:00,108.06,108.3,108.01,108.26,41286.0,94.013,94.2218,93.9695,94.187,41286.0
2020-05-13 14:50:00,108.25,108.35,108.16,108.29,36161.0,94.1783,94.2653,94.1,94.2131,36161.0
2020-05-13 14:55:00,108.23,108.29,107.9,107.9,46140.0,94.1609,94.2131,93.8738,93.8738,46140.0
2020-05-13 15:00:00,107.9,108.74,107.9,108.67,40945.0,93.8738,94.6046,93.8738,94.5437,40945.0
2020-05-13 15:05:00,108.64,108.66,108.27,108.29,30975.0,94.5176,94.535,94.1957,94.2131,30975.0
2020-05-13 15:10:00,108.29,108.42,108.03,108.15,31066.0,94.2131,94.3262,93.9869,94.0913,31066.0
2020-05-13 15:15:00,108.15,108.18,107.94,108.08,31047.0,94.0913,94.1174,93.9086,94.0304,31047.0
2020-05-13 15:20:00,108.07,108.14,107.46,107.46,50224.0,94.0217,94.0826,93.491,93.491,50224.0
2020-05-13 15:25:00,107.48,107.91,107.38,107.86,37385.0,93.5084,93.8825,93.4214,93.839,37385.0
2020-05-13 15:30:00,107.84,107.97,107.67,107.82,56256.0,93.8216,93.9347,93.6737,93.8042,56256.0
2020-05-13 15:35:00,107.79,107.99,107.74,107.99,64972.0,93.7781,93.9521,93.7346,93.9521,64972.0
2020-05-13 15:40:00,108.03,108.19,107.91,108.01,34434.0,93.9869,94.1261,93.8825,93.9695,34434.0
2020-05-13 15:45:00,107.99,108.61,107.85,108.53,74278.0,93.9521,94.4915,93.8303,94.4219,74278.0
2020-05-13 15:50:00,108.53,109.26,108.52,109.19,95629.0,94.4219,95.057,94.4132,94.9961,95629.0
2020-05-13 15:55:00,109.21,109.32,108.96,109.03,255482.0,95.0135,95.1092,94.796,94.8569,255482.0
2020-05-14 09:30:00,109.0,109.1,108.25,108.32,82479.0,94.8308,94.9178,94.1783,94.2392,82479.0
2020-05-14 09:35:00,108.39,108.6,108.09,108.09,30122.0,94.3001,94.4828,94.0391,94.0391,30122.0
2020-05-14 09:40:00,108.04,108.25,107.81,107.94,35700.0,93.9956,94.1783,93.7955,93.9086,35700.0
2020-05-14 09:45:00,107.9,107.96,107.37,107.56,33962.0,93.8738,93.926,93.4127,93.578,33962.0
2020-05-14 09:50:00,107.55,107.82,107.03,107.08,38300.0,93.5693,93.8042,93.1169,93.1604,38300.0
2020-05-14 09:55:00,107.09,107.27,106.85,106.89,31917.0,93.1691,93.3257,92.9603,92.9951,31917.0
2020-05-14 10:00:00,106.9,106.91,106.46,106.61,58343.0,93.0038,93.0125,92.621,92.7515,58343.0
2020-05-14 10:05:00,106.66,107.36,106.66,107.35,38149.0,92.795,93.404,92.795,93.3953,38149.0
2020-05-14 10:10:00,107.31,107.48,107.06,107.06,39018.0,93.3605,93.5084,93.143,93.143,39018.0
2020-05-14 10:15:00,107.02,107.27,106.76,106.94,39599.0,93.1082,93.3257,92.882,93.0386,39599.0
2020-05-14 10:20:00,106.95,107.16,106.77,106.95,33791.0,93.0473,93.23,92.8907,93.0473,33791.0
2020-05-14 10:25:00,106.98,107.17,106.44,106.46,41513.0,93.0734,93.2387,92.6036,92.621,41513.0
2020-05-14 10:30:00,106.48,106.78,106.42,106.77,59097.0,92.6384,92.8994,92.5862,92.8907,59097.0
2020-05-14 10:35:00,106.79,107.45,106.67,107.35,19720.0,92.9081,93.4823,92.8037,93.3953,19720.0
2020-05-14 10:40:00,107.36,107.64,107.27,107.55,48679.0,93.404,93.6476,93.3257,93.5693,48679.0
2020-05-14 10:45:00,107.55,107.99,107.5,107.98,49020.0,93.5693,93.9521,93.5258,93.9434,49020.0
2020-05-14 10:50:00,108.01,108.26,107.85,108.23,43660.0,93.9695,94.187,93.8303,94.1609,43660.0
2020-05-14 10:55:00,108.22,108.22,107.75,107.75,46995.0,94.1522,94.1522,93.7433,93.7433,46995.0
2020-05-14 11:00:00,107.76,108.07,107.76,107.85,45568.0,93.752,94.0217,93.752,93.8303,45568.0
2020-05-14 11:05:00,107.84,108.35,107.76,108.09,25589.0,93.8216,94.2653,93.752,94.0391,25589.0
2020-05-14 11:10:00,108.11,108.28,108.08,108.15,27258.0,94.0565,94.2044,94.0304,94.0913,27258.0
2020-05-14 11:15:00,108.16,108.61,108.16,108.5,27682.0,94.1,94.4915,94.1,94.3958,27682.0
2020-05-14 11:20:00,108.47,108.48,107.9,107.96,29167.0,94.3697,94.3784,93.8738,93.926,29167.0
2020-05-14 11:25:00,107.97,108.02,107.65,107.7,37796.0,93.9347,93.9782,93.6563,93.6998,37796.0
2020-05-14 11:30:00,107.75,107.99,107.63,107.77,18684.0,93.7433,93.9521,93.6389,93.7607,18684.0
2020-05-14 11:35:00,107.77,108.04,107.48,107.48,23664.0,93.7607,93.9956,93.5084,93.5084,23664.0
2020-05-14 11:40:00,107.47,107.48,107.2,107.4,32751.0,93.4997,93.5084,93.2648,93.4388,32751.0
2020-05-14 11:45:00,107.39,107.45,107.15,107.24,19298.0,93.4301,93.4823,93.2213,93.2996,19298.0
2020-05-14 11:50:00,107.23,107.57,107.12,107.55,28095.0,93.2909,93.5867,93.1952,93.5693,28095.0
2020-05-14 11:55:00,107.49,107.52,107.07,107.17,32218.0,93.5171,93.5432,93.1517,93.2387,32218.0
2020-05-14 12:00:00,107.13,107.3,107.01,107.16,20664.0,93.2039,93.3518,93.0995,93.23,20664.0
2020-05-14 12:05:00,107.14,107.25,107.0,107.24,16420.0,93.2126,93.3083,93.0908,93.2996,16420.0
2020-05-14 12:10:00,107.18,107.37,107.13,107.25,20168.0,93.2474,93.4127,93.2039,93.3083,20168.0
2020-05-14 12:15:00,107.25,107.48,107.22,107.27,13574.0,93.3083,93.5084,93.2822,93.3257,13574.0
2020-05-14 12:20:00,107.3,107.81,107.29,107.76,27440.0,93.3518,93.7955,93.3431,93.752,27440.0
2020-05-14 12:25:00,107.75,107.75,107.48,107.49,24121.0,93.7433,93.7433,93.5084,93.5171,24121.0
2020-05-14 12:30:00,107.52,107.55,107.4,107.5,16572.0,93.5432,93.5693,93.4388,93.5258,16572.0
2020-05-14 12:35:00,107.49,107.7,107.48,107.59,27391.0,93.5171,93.6998,93.5084,93.6041,27391.0
2020-05-14 12:40:00,107.55,107.65,107.38,107.45,22453.0,93.5693,93.6563,93.4214,93.4823,22453.0
2020-05-14 12:45:00,107.46,107.49,107.23,107.23,19031.0,93.491,93.5171,93.2909,93.2909,19031.0
2020-05-14 12:50:00,107.25,107.91,107.21,107.9,23000.0,93.3083,93.8825,93.2735,93.8738,23000.0
2020-05-14 12:55:00,107.9,108.12,107.85,108.04,20009.0,93.8738,94.0652,93.8303,93.9956,20009.0
2020-05-14 13:00:00,108.05,108.1,107.81,107.83,20937.0,94.0043,94.0478,93.7955,93.8129,20937.0
2020-05-14 13:05:00,107.83,107.88,107.74,107.76,13520.0,93.8129,93.8564,93.7346,93.752,13520.0
2020-05-14 13:10:00,107.77,108.01,107.73,107.75,12979.0,93.7607,93.9695,93.7259,93.7433,12979.0
2020-05-14 13:15:00,107.78,107.98,107.74,107.95,14404.0,93.7694,93.9434,93.7346,93.9173,14404.0
2020-05-14 13:20:00,107.96,108.01,107.89,107.91,11745.0,93.926,93.9695,93.8651,93.8825,11745.0
2020-05-14 13:25:00,107.94,108.26,107.94,108.26,14873.0,93.9086,94.187,93.9086,94.187,14873.0
2020-05-14 13:30:00,108.24,108.41,108.08,108.15,17139.0,94.1696,94.3175,94.0304,94.0913,17139.0
2020-05-14 13:35:00,108.15,108.25,108.05,108.15,14267.0,94.0913,94.1783,94.0043,94.0913,14267.0
2020-05-14 13:40:00,108.13,108.19,108.01,108.04,12826.0,94.0739,94.1261,93.9695,93.9956,12826.0
2020-05-14 13:45:00,108.03,108.24,108.0,108.2,18116.0,93.9869,94.1696,93.9608,94.1348,18116.0
2020-05-14 13:50:00,108.21,108.23,107.96,108.0,18400.0,94.1435,94.1609,93.926,93.9608,18400.0
2020-05-14 13:55:00,107.98,108.13,107.82,107.86,19958.0,93.9434,94.0739,93.8042,93.839,19958.0
2020-05-14 14:00:00,107.86,107.87,107.56,107.7,22258.0,93.839,93.8477,93.578,93.6998,22258.0
2020-05-14 14:05:00,107.69,107.69,107.49,107.65,13783.0,93.6911,93.6911,93.5171,93.6563,13783.0
2020-05-14 14:10:00,107.65,107.81,107.59,107.81,10810.0,93.6563,93.7955,93.6041,93.7955,10810.0
2020-05-14 14:15:00,107.83,107.86,107.59,107.76,24780.0,93.8129,93.839,93.6041,93.752,24780.0
2020-05-14 14:20:00,107.73,107.98,107.72,107.91,14451.0,93.7259,93.9434,93.7172,93.8825,14451.0
2020-05-14 14:25:00,107.93,107.98,107.85,107.93,16190.0,93.8999,93.9434,93.8303,93.8999,16190.0
2020-05-14 14:30:00,108.04,108.04,107.67,107.69,19091.0,93.9956,93.9956,93.6737,93.6911,19091.0
2020-05-14 14:35:00,107.69,107.7,107.49,107.49,17564.0,93.6911,93.6998,93.5171,93.5171,17564.0
2020-05-14 14:40:00,107.5,107.7,107.34,107.63,27110.0,93.5258,93.6998,93.3866,93.6389,27110.0
2020-05-14 14:45:00,107.61,107.93,107.61,107.87,20995.0,93.6215,93.8999,93.6215,93.8477,20995.0
2020-05-14 14:50:00,107.83,108.14,107.71,108.11,31225.0,93.8129,94.0826,93.7085,94.0565,31225.0
2020-05-14 14:55:00,108.12,108.46,108.01,108.42,29061.0,94.0652,94.361,93.9695,94.3262,29061.0
2020-05-14 15:00:00,108.44,108.81,108.31,108.77,44198.0,94.3436,94.6655,94.2305,94.6307,44198.0
2020-05-14 15:05:00,108.76,109.07,108.68,109.0,28254.0,94.622,94.8917,94.5524,94.8308,28254.0
2020-05-14 15:10:00,109.0,109.03,108.68,108.86,34558.0,94.8308,94.8569,94.5524,94.709,34558.0
2020-05-14 15:15:00,108.86,109.04,108.75,108.87,37923.0,94.709,94.8656,94.6133,94.7177,37923.0
2020-05-14 15:20:00,108.86,109.25,108.75,109.24,49234.0,94.709,95.0483,94.6133,95.0396,49234.0
2020-05-14 15:25:00,109.22,109.39,109.17,109.36,34123.0,95.0222,95.1701,94.9787,95.144,34123.0
2020-05-14 15:30:00,109.39,109.47,109.05,109.09,34078.0,95.1701,95.2397,94.8743,94.9091,34078.0
2020-05-14 15:35:00,109.09,109.12,108.82,108.96,49809.0,94.9091,94.9352,94.6742,94.796,49809.0
2020-05-14 15:40:00,108.94,109.08,108.77,109.07,62154.0,94.7786,94.9004,94.6307,94.8917,62154.0
2020-05-14 15:45:00,109.07,109.47,109.07,109.47,74863.0,94.8917,95.2397,94.8917,95.2397,74863.0
2020-05-14 15:50:00,109.5,110.25,109.48,110.19,196572.0,95.2658,95.9183,95.2484,95.8661,196572.0
2020-05-14 15:55:00,110.17,110.44,109.91,110.39,365414.0,95.8487,96.0836,95.6225,96.0401,365414.0
2020-05-15 09:30:00,106.55,107.65,106.46,107.03,266991.0,92.6993,93.6563,92.621,93.1169,266991.0
2020-05-15 09:35:00,107.0,107.71,106.54,107.71,58698.0,93.0908,93.7085,92.6906,93.7085,58698.0
2020-05-15 09:40:00,107.69,108.09,107.46,107.97,85891.0,93.6911,94.0391,93.491,93.9347,85891.0
2020-05-15 09:45:00,107.91,107.98,107.23,107.41,86844.0,93.8825,93.9434,93.2909,93.4475,86844.0
2020-05-15 09:50:00,107.42,107.74,107.23,107.67,27016.0,93.4562,93.7346,93.2909,93.6737,27016.0
2020-05-15 09:55:00,107.67,107.74,107.39,107.57,41007.0,93.6737,93.7346,93.4301,93.5867,41007.0
2020-05-15 10:00:00,107.57,107.71,107.32,107.32,51823.0,93.5867,93.7085,93.3692,93.3692,51823.0
2020-05-15 10:05:00,107.36,107.53,107.14,107.29,49900.0,93.404,93.5519,93.2126,93.3431,49900.0
2020-05-15 10:10:00,107.27,107.54,107.21,107.3,95931.0,93.3257,93.5606,93.2735,93.3518,95931.0
2020-05-15 10:15:00,107.29,107.58,107.27,107.35,86332.0,93.3431,93.5954,93.3257,93.3953,86332.0
2020-05-15 10:20:00,107.35,107.49,107.26,107.26,78401.0,93.3953,93.5171,93.317,93.317,78401.0
2020-05-15 10:25:00,107.28,107.46,107.2,107.25,52675.0,93.3344,93.491,93.2648,93.3083,52675.0
2020-05-15 10:30:00,107.26,107.36,106.99,106.99,60541.0,93.317,93.404,93.0821,93.0821,60541.0
2020-05-15 10:35:00,106.95,107.28,106.71,107.0,96860.0,93.0473,93.3344,92.8385,93.0908,96860.0
2020-05-15 10:40:00,106.99,106.99,106.62,106.63,30064.0,93.0821,93.0821,92.7602,92.7689,30064.0
2020-05-15 10:45:00,106.59,106.84,106.54,106.81,28708.0,92.7341,92.9516,92.6906,92.9255,28708.0
2020-05-15 10:50:00,106.79,106.88,106.15,106.19,49883.0,92.9081,92.9864,92.3513,92.3861,49883.0
2020-05-15 10:55:00,106.18,106.23,106.04,106.09,60048.0,92.3774,92.4209,92.2556,92.2991,60048.0
2020-05-15 11:00:00,106.08,106.08,105.45,105.65,95999.0,92.2904,92.2904,91.7423,91.9163,95999.0
2020-05-15 11:05:00,105.65,106.03,105.63,105.99,137852.0,91.9163,92.2469,91.8989,92.2121,137852.0
2020-05-15 11:10:00,105.97,106.25,105.93,106.16,45223.0,92.1947,92.4383,92.1599,92.36,45223.0
2020-05-15 11:15:00,106.16,106.36,106.04,106.31,59463.0,92.36,92.534,92.2556,92.4905,59463.0
2020-05-15 11:20:00,106.3,106.5,106.19,106.45,47847.0,92.4818,92.6558,92.3861,92.6123,47847.0
2020-05-15 11:25:00,106.46,106.63,106.32,106.45,56247.0,92.621,92.7689,92.4992,92.6123,56247.0
2020-05-15 11:30:00,106.41,106.67,106.28,106.59,62835.0,92.5775,92.8037,92.4644,92.7341,62835.0
2020-05-15 11:35:00,106.61,106.66,106.0,106.4,87243.0,92.7515,92.795,92.2208,92.5688,87243.0
2020-05-15 11:40:00,106.41,106.53,106.15,106.39,65323.0,92.5775,92.6819,92.3513,92.5601,65323.0
2020-05-15 11:45:00,106.4,106.46,106.19,106.2,73475.0,92.5688,92.621,92.3861,92.3948,73475.0
2020-05-15 11:50:00,106.22,106.31,106.07,106.14,26671.0,92.4122,92.4905,92.2817,92.3426,26671.0
2020-05-15 11:55:00,106.14,106.5,106.13,106.45,24326.0,92.3426,92.6558,92.3339,92.6123,24326.0
2020-05-15 12:00:00,106.44,106.93,106.38,106.93,27596.0,92.6036,93.0299,92.5514,93.0299,27596.0
2020-05-15 12:05:00,106.97,107.09,106.91,107.09,28280.0,93.0647,93.1691,93.0125,93.1691,28280.0
2020-05-15 12:10:00,107.05,107.07,106.85,106.94,21341.0,93.1343,93.1517,92.9603,93.0386,21341.0
2020-05-15 12:15:00,106.94,107.04,106.76,107.01,38746.0,93.0386,93.1256,92.882,93.0995,38746.0
2020-05-15 12:20:00,107.02,107.49,107.02,107.41,24796.0,93.1082,93.5171,93.1082,93.4475,24796.0
2020-05-15 12:25:00,107.41,107.46,107.33,107.41,24749.0,93.4475,93.491,93.3779,93.4475,24749.0
2020-05-15 12:30:00,107.43,107.69,107.31,107.69,23522.0,93.4649,93.6911,93.3605,93.6911,23522.0
2020-05-15 12:35:00,107.7,107.71,107.57,107.66,38459.0,93.6998,93.7085,93.5867,93.665,38459.0
2020-05-15 12:40:00,107.66,107.86,107.61,107.61,46711.0,93.665,93.839,93.6215,93.6215,46711.0
2020-05-15 12:45:00,107.62,107.66,107.32,107.46,59006.0,93.6302,93.665,93.3692,93.491,59006.0
2020-05-15 12:50:00,107.43,107.57,107.36,107.55,45983.0,93.4649,93.5867,93.404,93.5693,45983.0
2020-05-15 12:55:00,107.54,107.54,107.14,107.25,64479.0,93.5606,93.5606,93.2126,93.3083,64479.0
2020-05-15 13:00:00,107.25,107.68,107.24,107.68,47941.0,93.3083,93.6824,93.2996,93.6824,47941.0
2020-05-15 13:05:00,107.65,107.84,107.59,107.79,21462.0,93.6563,93.8216,93.6041,93.7781,21462.0
2020-05-15 13:10:00,107.8,108.02,107.8,107.95,19565.0,93.7868,93.9782,93.7868,93.9173,19565.0
2020-05-15 13:15:00,107.95,108.01,107.82,107.83,35339.0,93.9173,93.9695,93.8042,93.8129,35339.0
2020-05-15 13:20:00,107.85,107.92,107.71,107.77,17189.0,93.8303,93.8912,93.7085,93.7607,17189.0
2020-05-15 13:25:00,107.78,107.9,107.61,107.8,23973.0,93.7694,93.8738,93.6215,93.7868,23973.0
2020-05-15 13:30:00,107.78,107.78,107.56,107.7,15163.0,93.7694,93.7694,93.578,93.6998,15163.0
2020-05-15 13:35:00,107.68,107.83,107.56,107.72,24075.0,93.6824,93.8129,93.578,93.7172,24075.0
2020-05-15 13:40:00,107.7,107.81,107.59,107.67,26451.0,93.6998,93.7955,93.6041,93.6737,26451.0
2020-05-15 13:45:00,107.66,107.7,107.48,107.56,15994.0,93.665,93.6998,93.5084,93.578,15994.0
2020-05-15 13:50:00,107.56,107.88,107.46,107.88,14456.0,93.578,93.8564,93.491,93.8564,14456.0
2020-05-15 13:55:00,107.89,108.04,107.89,107.98,16950.0,93.8651,93.9956,93.8651,93.9434,16950.0
2020-05-15 14:00:00,108.0,108.3,108.0,108.21,101030.0,93.9608,94.2218,93.9608,94.1435,101030.0
2020-05-15 14:05:00,108.23,108.32,107.99,107.99,30071.0,94.1609,94.2392,93.9521,93.9521,30071.0
2020-05-15 14:10:00,108.01,108.04,107.86,107.87,24386.0,93.9695,93.9956,93.839,93.8477,24386.0
2020-05-15 14:15:00,107.88,108.08,107.88,108.03,24868.0,93.8564,94.0304,93.8564,93.9869,24868.0
2020-05-15 14:20:00,108.06,108.17,107.95,108.01,32349.0,94.013,94.1087,93.9173,93.9695,32349.0
2020-05-15 14:25:00,108.03,108.09,107.93,108.03,23216.0,93.9869,94.0391,93.8999,93.9869,23216.0
2020-05-15 14:30:00,108.03,108.06,107.83,107.88,26612.0,93.9869,94.013,93.8129,93.8564,26612.0
2020-05-15 14:35:00,107.88,107.9,107.56,107.64,28734.0,93.8564,93.8738,93.578,93.6476,28734.0
2020-05-15 14:40:00,107.62,107.72,107.52,107.63,24366.0,93.6302,93.7172,93.5432,93.6389,24366.0
2020-05-15 14:45:00,107.62,107.75,107.56,107.65,40437.0,93.6302,93.7433,93.578,93.6563,40437.0
2020-05-15 14:50:00,107.64,107.89,107.53,107.57,39052.0,93.6476,93.8651,93.5519,93.5867,39052.0
2020-05-15 14:55:00,107.59,107.59,107.15,107.24,71344.0,93.6041,93.6041,93.2213,93.2996,71344.0
2020-05-15 15:00:00,107.25,107.7,107.13,107.65,42773.0,93.3083,93.6998,93.2039,93.6563,42773.0
2020-05-15 15:05:00,107.62,107.78,107.58,107.76,23472.0,93.6302,93.7694,93.5954,93.752,23472.0
2020-05-15 15:10:00,107.76,107.83,107.63,107.68,28450.0,93.752,93.8129,93.6389,93.6824,28450.0
2020-05-15 15:15:00,107.67,107.74,107.37,107.55,47894.0,93.6737,93.7346,93.4127,93.5693,47894.0
2020-05-15 15:20:00,107.55,107.72,107.47,107.51,32410.0,93.5693,93.7172,93.4997,93.5345,32410.0
2020-05-15 15:25:00,107.49,107.77,107.48,107.74,32796.0,93.5171,93.7607,93.5084,93.7346,32796.0
2020-05-15 15:30:00,107.73,108.11,107.73,108.11,50025.0,93.7259,94.0565,93.7259,94.0565,50025.0
2020-05-15 15:35:00,108.1,108.23,107.84,107.98,43595.0,94.0478,94.1609,93.8216,93.9434,43595.0
2020-05-15 15:40:00,107.99,108.0,107.77,107.98,55462.0,93.9521,93.9608,93.7607,93.9434,55462.0
2020-05-15 15:45:00,107.96,108.19,107.87,108.19,81165.0,93.926,94.1261,93.8477,94.1261,81165.0
2020-05-15 15:50:00,108.18,108.19,107.64,107.9,159456.0,94.1174,94.1261,93.6476,93.8738,159456.0
2020-05-15 15:55:00,107.88,108.37,107.88,108.25,234052.0,93.8564,94.2827,93.8564,94.1783,234052.0
2020-05-18 09:30:00,110.89,111.2,110.26,111.04,120190.0,96.4751,96.7448,95.927,96.6056,120190.0
2020-05-18 09:35:00,110.93,111.33,110.88,111.13,46247.0,96.5099,96.8579,96.4664,96.6839,46247.0
2020-05-18 09:40:00,111.06,111.29,110.87,111.11,28826.0,96.623,96.8231,96.4577,96.6665,28826.0
2020-05-18 09:45:00,111.12,111.69,111.12,111.45,66051.0,96.6752,97.1711,96.6752,96.9623,66051.0
2020-05-18 09:50:00,111.44,111.64,111.22,111.32,72250.0,96.9536,97.1276,96.7622,96.8492,72250.0
2020-05-18 09:55:00,111.31,111.79,111.2,111.65,39650.0,96.8405,97.2581,96.7448,97.1363,39650.0
2020-05-18 10:00:00,111.68,112.27,111.61,112.2,103391.0,97.1624,97.6757,97.1015,97.6148,103391.0
2020-05-18 10:05:00,112.18,112.64,112.12,112.59,50439.0,97.5974,97.9976,97.5452,97.9541,50439.0
2020-05-18 10:10:00,112.61,112.71,112.26,112.59,55464.0,97.9715,98.0585,97.667,97.9541,55464.0
2020-05-18 10:15:00,112.64,112.92,112.6,112.81,71345.0,97.9976,98.2412,97.9628,98.1455,71345.0
2020-05-18 10:20:00,112.83,112.93,112.71,112.76,62854.0,98.1629,98.2499,98.0585,98.102,62854.0
2020-05-18 10:25:00,112.77,112.9,112.73,112.75,60088.0,98.1107,98.2238,98.0759,98.0933,60088.0
2020-05-18 10:30:00,112.75,112.95,112.72,112.83,37278.0,98.0933,98.2673,98.0672,98.1629,37278.0
2020-05-18 10:35:00,112.82,112.97,112.65,112.89,45115.0,98.1542,98.2847,98.0063,98.2151,45115.0
2020-05-18 10:40:00,112.9,113.04,112.86,113.0,33310.0,98.2238,98.3456,98.189,98.3108,33310.0
2020-05-18 10:45:00,113.03,113.04,112.77,112.92,28399.0,98.3369,98.3456,98.1107,98.2412,28399.0
2020-05-18 10:50:00,112.94,113.07,112.84,112.89,19139.0,98.2586,98.3717,98.1716,98.2151,19139.0
2020-05-18 10:55:00,112.89,113.1,112.89,113.01,42792.0,98.2151,98.3978,98.2151,98.3195,42792.0
2020-05-18 11:00:00,113.01,113.08,112.81,113.03,34557.0,98.3195,98.3804,98.1455,98.3369,34557.0
2020-05-18 11:05:00,113.05,113.1,112.99,113.08,30052.0,98.3543,98.3978,98.3021,98.3804,30052.0
2020-05-18 11:10:00,113.07,113.07,112.87,112.94,32833.0,98.3717,98.3717,98.1977,98.2586,32833.0
2020-05-18 11:15:00,112.95,113.09,112.88,113.08,32118.0,98.2673,98.3891,98.2064,98.3804,32118.0
2020-05-18 11:20:00,113.09,113.2,113.03,113.11,23279.0,98.3891,98.4848,98.3369,98.4065,23279.0
2020-05-18 11:25:00,113.13,113.24,113.02,113.09,22043.0,98.4239,98.5196,98.3282,98.3891,22043.0
2020-05-18 11:30:00,113.09,113.23,112.94,113.15,20774.0,98.3891,98.5109,98.2586,98.4413,20774.0
2020-05-18 11:35:00,113.14,113.22,112.95,112.98,26026.0,98.4326,98.5022,98.2673,98.2934,26026.0
2020-05-18 11:40:00,112.98,113.25,112.98,113.07,19887.0,98.2934,98.5283,98.2934,98.3717,19887.0
2020-05-18 11:45:00,113.03,113.14,112.96,113.1,23529.0,98.3369,98.4326,98.276,98.3978,23529.0
2020-05-18 11:50:00,113.1,113.23,112.93,112.97,28516.0,98.3978,98.5109,98.2499,98.2847,28516.0
2020-05-18 11:55:00,112.96,113.09,112.95,113.08,19762.0,98.276,98.3891,98.2673,98.3804,19762.0
2020-05-18 12:00:00,113.06,113.15,112.81,112.9,48077.0,98.363,98.4413,98.1455,98.2238,48077.0
2020-05-18 12:05:00,112.9,113.17,112.88,112.98,27181.0,98.2238,98.4587,98.2064,98.2934,27181.0
2020-05-18 12:10:00,112.97,113.04,112.89,112.93,32483.0,98.2847,98.3456,98.2151,98.2499,32483.0
2020-05-18 12:15:00,112.93,113.11,112.83,112.91,31572.0,98.2499,98.4065,98.1629,98.2325,31572.0
2020-05-18 12:20:00,112.92,113.1,112.92,113.04,16745.0,98.2412,98.3978,98.2412,98.3456,16745.0
2020-05-18 12:25:00,113.05,113.22,113.04,113.2,19445.0,98.3543,98.5022,98.3456,98.4848,19445.0
2020-05-18 12:30:00,113.22,113.27,113.13,113.16,37277.0,98.5022,98.5457,98.4239,98.45,37277.0
2020-05-18 12:35:00,113.17,113.25,113.06,113.13,24845.0,98.4587,98.5283,98.363,98.4239,24845.0
2020-05-18 12:40:00,113.15,113.2,112.99,113.1,18123.0,98.4413,98.4848,98.3021,98.3978,18123.0
2020-05-18 12:45:00,113.1,113.14,113.03,113.13,19269.0,98.3978,98.4326,98.3369,98.4239,19269.0
2020-05-18 12:50:00,113.16,113.37,113.13,113.35,15648.0,98.45,98.6327,98.4239,98.6153,15648.0
2020-05-18 12:55:00,113.34,113.52,113.34,113.45,18519.0,98.6066,98.7632,98.6066,98.7023,18519.0
2020-05-18 13:00:00,113.49,113.75,113.47,113.61,29690.0,98.7371,98.9633,98.7197,98.8415,29690.0
2020-05-18 13:05:00,113.61,113.78,113.58,113.73,36741.0,98.8415,98.9894,98.8154,98.9459,36741.0
2020-05-18 13:10:00,113.74,113.8,113.67,113.77,20258.0,98.9546,99.0068,98.8937,98.9807,20258.0
2020-05-18 13:15:00,113.77,113.93,113.72,113.93,21177.0,98.9807,99.1199,98.9372,99.1199,21177.0
2020-05-18 13:20:00,113.92,114.16,113.86,114.13,23776.0,99.1112,99.32,99.059,99.2939,23776.0
2020-05-18 13:25:00,114.12,114.23,114.02,114.23,20313.0,99.2852,99.3809,99.1982,99.3809,20313.0
2020-05-18 13:30:00,114.22,114.23,114.11,114.13,28654.0,99.3722,99.3809,99.2765,99.2939,28654.0
2020-05-18 13:35:00,114.12,114.2,114.1,114.17,12595.0,99.2852,99.3548,99.2678,99.3287,12595.0
2020-05-18 13:40:00,114.17,114.17,114.0,114.01,13374.0,99.3287,99.3287,99.1808,99.1895,13374.0
2020-05-18 13:45:00,114.03,114.15,113.95,114.06,21944.0,99.2069,99.3113,99.1373,99.233,21944.0
2020-05-18 13:50:00,114.04,114.07,113.78,113.91,19894.0,99.2156,99.2417,98.9894,99.1025,19894.0
2020-05-18 13:55:00,113.91,114.03,113.89,113.97,13986.0,99.1025,99.2069,99.0851,99.1547,13986.0
2020-05-18 14:00:00,113.98,114.18,113.96,114.1,20202.0,99.1634,99.3374,99.146,99.2678,20202.0
2020-05-18 14:05:00,114.12,114.12,113.91,113.93,19465.0,99.2852,99.2852,99.1025,99.1199,19465.0
2020-05-18 14:10:00,113.93,113.94,113.83,113.92,20505.0,99.1199,99.1286,99.0329,99.1112,20505.0
2020-05-18 14:15:00,113.93,114.02,113.85,113.92,18330.0,99.1199,99.1982,99.0503,99.1112,18330.0
2020-05-18 14:20:00,113.93,114.04,113.93,114.01,15587.0,99.1199,99.2156,99.1199,99.1895,15587.0
2020-05-18 14:25:00,114.0,114.19,113.94,114.14,19923.0,99.1808,99.3461,99.1286,99.3026,19923.0
2020-05-18 14:30:00,114.11,114.22,114.0,114.02,29960.0,99.2765,99.3722,99.1808,99.1982,29960.0
2020-05-18 14:35:00,114.02,114.08,113.87,113.88,1535847.0,99.1982,99.2504,99.0677,99.0764,1535847.0
2020-05-18 14:40:00,113.88,114.36,113.88,114.28,74160.0,99.0764,99.494,99.0764,99.4244,74160.0
2020-05-18 14:45:00,114.27,114.34,114.17,114.22,20728.0,99.4157,99.4766,99.3287,99.3722,20728.0
2020-05-18 14:50:00,114.21,114.26,114.09,114.22,15649.0,99.3635,99.407,99.2591,99.3722,15649.0
2020-05-18 14:55:00,114.19,114.35,114.13,114.2,23217.0,99.3461,99.4853,99.2939,99.3548,23217.0
2020-05-18 15:00:00,114.24,114.51,114.24,114.4,25694.0,99.3896,99.6245,99.3896,99.5288,25694.0
2020-05-18 15:05:00,114.38,114.53,114.29,114.5,30197.0,99.5114,99.6419,99.4331,99.6158,30197.0
2020-05-18 15:10:00,114.5,114.58,114.3,114.55,61492.0,99.6158,99.6854,99.4418,99.6593,61492.0
2020-05-18 15:15:00,114.56,114.81,114.39,114.79,52812.0,99.668,99.8855,99.5201,99.8681,52812.0
2020-05-18 15:20:00,114.81,114.95,114.77,114.84,47180.0,99.8855,100.0073,99.8507,99.9116,47180.0
2020-05-18 15:25:00,114.84,114.92,114.75,114.89,39878.0,99.9116,99.9812,99.8333,99.9551,39878.0
2020-05-18 15:30:00,114.89,115.15,114.89,115.13,71411.0,99.9551,100.1813,99.9551,100.1639,71411.0
2020-05-18 15:35:00,115.13,115.15,114.77,114.86,59122.0,100.1639,100.1813,99.8507,99.929,59122.0
2020-05-18 15:40:00,114.86,114.94,114.68,114.85,67550.0,99.929,99.9986,99.7724,99.9203,67550.0
2020-05-18 15:45:00,114.85,115.06,114.75,114.98,72544.0,99.9203,100.103,99.8333,100.0334,72544.0
2020-05-18 15:50:00,115.0,115.09,114.71,114.93,123360.0,100.0508,100.1291,99.7985,99.9899,123360.0
2020-05-18 15:55:00,114.93,114.93,114.35,114.41,253120.0,99.9899,99.9899,99.4853,99.5375,253120.0
2020-05-19 09:30:00,113.99,114.08,113.19,113.49,113155.0,99.1721,99.2504,98.4761,98.7371,113155.0
2020-05-19 09:35:00,113.45,113.71,113.2,113.65,68788.0,98.7023,98.9285,98.4848,98.8763,68788.0
2020-05-19 09:40:00,113.61,114.08,113.47,113.65,61114.0,98.8415,99.2504,98.7197,98.8763,61114.0
2020-05-19 09:45:00,113.65,113.69,113.23,113.35,50259.0,98.8763,98.9111,98.5109,98.6153,50259.0
2020-05-19 09:50:00,113.38,114.11,113.35,113.97,41490.0,98.6414,99.2765,98.6153,99.1547,41490.0
2020-05-19 09:55:00,113.97,114.14,113.63,113.87,43086.0,99.1547,99.3026,98.8589,99.0677,43086.0
2020-05-19 10:00:00,113.81,114.24,113.79,114.19,26057.0,99.0155,99.3896,98.9981,99.3461,26057.0
2020-05-19 10:05:00,114.2,114.53,114.15,114.23,42050.0,99.3548,99.6419,99.3113,99.3809,42050.0
2020-05-19 10:10:00,114.18,114.64,114.17,114.52,26322.0,99.3374,99.7376,99.3287,99.6332,26322.0
2020-05-19 10:15:00,114.47,114.54,114.34,114.48,41535.0,99.5897,99.6506,99.4766,99.5984,41535.0
2020-05-19 10:20:00,114.45,114.81,114.42,114.7,18066.0,99.5723,99.8855,99.5462,99.7898,18066.0
2020-05-19 10:25:00,114.68,114.81,114.58,114.72,13344.0,99.7724,99.8855,99.6854,99.8072,13344.0
2020-05-19 10:30:00,114.73,114.88,114.54,114.65,10765.0,99.8159,99.9464,99.6506,99.7463,10765.0
2020-05-19 10:35:00,114.68,114.87,114.64,114.64,12996.0,99.7724,99.9377,99.7376,99.7376,12996.0
2020-05-19 10:40:00,114.65,114.65,114.35,114.56,29310.0,99.7463,99.7463,99.4853,99.668,29310.0
2020-05-19 10:45:00,114.57,114.78,114.53,114.77,22827.0,99.6767,99.8594,99.6419,99.8507,22827.0
2020-05-19 10:50:00,114.86,115.05,114.85,115.01,15631.0,99.929,100.0943,99.9203,100.0595,15631.0
2020-05-19 10:55:00,114.99,115.16,114.83,115.15,25763.0,100.0421,100.19,99.9029,100.1813,25763.0
2020-05-19 11:00:00,115.13,115.31,115.03,115.25,30707.0,100.1639,100.3205,100.0769,100.2683,30707.0
2020-05-19 11:05:00,115.26,115.34,115.11,115.23,24886.0,100.277,100.3466,100.1465,100.2509,24886.0
2020-05-19 11:10:00,115.23,115.32,114.96,115.04,18170.0,100.2509,100.3292,100.016,100.0856,18170.0
2020-05-19 11:15:00,115.14,115.33,115.14,115.31,19309.0,100.1726,100.3379,100.1726,100.3205,19309.0
2020-05-19 11:20:00,115.31,115.31,114.97,115.02,15222.0,100.3205,100.3205,100.0247,100.0682,15222.0
2020-05-19 11:25:00,115.01,115.08,114.78,115.0,28426.0,100.0595,100.1204,99.8594,100.0508,28426.0
2020-05-19 11:30:00,114.98,115.34,114.98,115.11,33734.0,100.0334,100.3466,100.0334,100.1465,33734.0
2020-05-19 11:35:00,115.12,115.19,114.86,114.88,20365.0,100.1552,100.2161,99.929,99.9464,20365.0
2020-05-19 11:40:00,114.9,115.01,114.86,114.96,56928.0,99.9638,100.0595,99.929,100.016,56928.0
2020-05-19 11:45:00,114.97,115.12,114.97,115.03,17014.0,100.0247,100.1552,100.0247,100.0769,17014.0
2020-05-19 11:50:00,114.99,115.05,114.93,114.99,16772.0,100.0421,100.0943,99.9899,100.0421,16772.0
2020-05-19 11:55:00,115.03,115.05,114.78,114.84,13172.0,100.0769,100.0943,99.8594,99.9116,13172.0
2020-05-19 12:00:00,114.86,114.96,114.71,114.74,13621.0,99.929,100.016,99.7985,99.8246,13621.0
2020-05-19 12:05:00,114.73,114.88,114.7,114.85,13903.0,99.8159,99.9464,99.7898,99.9203,13903.0
2020-05-19 12:10:00,114.84,114.85,114.65,114.69,17754.0,99.9116,99.9203,99.7463,99.7811,17754.0
2020-05-19 12:15:00,114.69,114.74,114.48,114.49,18959.0,99.7811,99.8246,99.5984,99.6071,18959.0
2020-05-19 12:20:00,114.51,114.78,114.49,114.76,20493.0,99.6245,99.8594,99.6071,99.842,20493.0
2020-05-19 12:25:00,114.76,114.91,114.66,114.91,24240.0,99.842,99.9725,99.755,99.9725,24240.0
2020-05-19 12:30:00,114.9,115.03,114.83,114.97,37313.0,99.9638,100.0769,99.9029,100.0247,37313.0
2020-05-19 12:35:00,114.95,115.07,114.87,114.87,19753.0,100.0073,100.1117,99.9377,99.9377,19753.0
2020-05-19 12:40:00,114.87,115.03,114.79,115.01,21563.0,99.9377,100.0769,99.8681,100.0595,21563.0
2020-05-19 12:45:00,114.99,115.12,114.97,115.12,12823.0,100.0421,100.1552,100.0247,100.1552,12823.0
2020-05-19 12:50:00,115.13,115.14,114.96,114.96,14379.0,100.1639,100.1726,100.016,100.016,14379.0
2020-05-19 12:55:00,114.96,114.99,114.89,114.89,12725.0,100.016,100.0421,99.9551,99.9551,12725.0
2020-05-19 13:00:00,114.89,114.93,114.66,114.67,19836.0,99.9551,99.9899,99.755,99.7637,19836.0
2020-05-19 13:05:00,114.67,114.75,114.63,114.75,15814.0,99.7637,99.8333,99.7289,99.8333,15814.0
2020-05-19 13:10:00,114.72,114.91,114.68,114.91,24114.0,99.8072,99.9725,99.7724,99.9725,24114.0
2020-05-19 13:15:00,114.9,114.99,114.81,114.96,16864.0,99.9638,100.0421,99.8855,100.016,16864.0
2020-05-19 13:20:00,114.97,115.04,114.9,114.98,28976.0,100.0247,100.0856,99.9638,100.0334,28976.0
2020-05-19 13:25:00,114.99,115.05,114.84,114.84,12929.0,100.0421,100.0943,99.9116,99.9116,12929.0
2020-05-19 13:30:00,114.83,114.84,114.7,114.7,10531.0,99.9029,99.9116,99.7898,99.7898,10531.0
2020-05-19 13:35:00,114.66,114.76,114.62,114.73,12225.0,99.755,99.842,99.7202,99.8159,12225.0
2020-05-19 13:40:00,114.72,114.75,114.63,114.7,11936.0,99.8072,99.8333,99.7289,99.7898,11936.0
2020-05-19 13:45:00,114.72,114.72,114.56,114.63,10802.0,99.8072,99.8072,99.668,99.7289,10802.0
2020-05-19 13:50:00,114.64,114.7,114.58,114.67,11266.0,99.7376,99.7898,99.6854,99.7637,11266.0
2020-05-19 13:55:00,114.64,114.77,114.63,114.7,13133.0,99.7376,99.8507,99.7289,99.7898,13133.0
2020-05-19 14:00:00,114.7,114.75,114.43,114.59,13182.0,99.7898,99.8333,99.5549,99.6941,13182.0
2020-05-19 14:05:00,114.57,114.83,114.56,114.75,17917.0,99.6767,99.9029,99.668,99.8333,17917.0
2020-05-19 14:10:00,114.71,114.72,114.57,114.57,11024.0,99.7985,99.8072,99.6767,99.6767,11024.0
2020-05-19 14:15:00,114.59,114.66,114.56,114.6,24815.0,99.6941,99.755,99.668,99.7028,24815.0
2020-05-19 14:20:00,114.59,114.63,114.39,114.39,43231.0,99.6941,99.7289,99.5201,99.5201,43231.0
2020-05-19 14:25:00,114.4,114.4,114.08,114.16,40252.0,99.5288,99.5288,99.2504,99.32,40252.0
2020-05-19 14:30:00,114.19,114.38,114.19,114.35,24076.0,99.3461,99.5114,99.3461,99.4853,24076.0
2020-05-19 14:35:00,114.35,114.41,114.29,114.35,30318.0,99.4853,99.5375,99.4331,99.4853,30318.0
2020-05-19 14:40:00,114.36,114.37,114.11,114.2,37949.0,99.494,99.5027,99.2765,99.3548,37949.0
2020-05-19 14:45:00,114.2,114.45,114.16,114.3,41579.0,99.3548,99.5723,99.32,99.4418,41579.0
2020-05-19 14:50:00,114.31,114.39,114.21,114.31,17340.0,99.4505,99.5201,99.3635,99.4505,17340.0
2020-05-19 14:55:00,114.33,114.35,113.53,113.68,62613.0,99.4679,99.4853,98.7719,98.9024,62613.0
2020-05-19 15:00:00,113.63,113.87,113.52,113.76,34003.0,98.8589,99.0677,98.7632,98.972,34003.0
2020-05-19 15:05:00,113.74,114.06,113.7,114.0,33648.0,98.9546,99.233,98.9198,99.1808,33648.0
2020-05-19 15:10:00,113.98,114.4,113.93,114.16,27329.0,99.1634,99.5288,99.1199,99.32,27329.0
2020-05-19 15:15:00,114.16,114.19,113.9,113.9,25211.0,99.32,99.3461,99.0938,99.0938,25211.0
2020-05-19 15:20:00,113.91,114.03,113.64,113.75,37645.0,99.1025,99.2069,98.8676,98.9633,37645.0
2020-05-19 15:25:00,113.76,113.89,113.56,113.83,38410.0,98.972,99.0851,98.798,99.0329,38410.0
2020-05-19 15:30:00,113.82,113.88,113.53,113.64,35596.0,99.0242,99.0764,98.7719,98.8676,35596.0
2020-05-19 15:35:00,113.65,113.74,113.25,113.44,37715.0,98.8763,98.9546,98.5283,98.6936,37715.0
2020-05-19 15:40:00,113.41,113.58,113.33,113.41,36186.0,98.6675,98.8154,98.5979,98.6675,36186.0
2020-05-19 15:45:00,113.37,113.59,113.19,113.3,65458.0,98.6327,98.8241,98.4761,98.5718,65458.0
2020-05-19 15:50:00,113.3,113.41,112.81,112.92,108795.0,98.5718,98.6675,98.1455,98.2412,108795.0
2020-05-19 15:55:00,112.93,113.13,112.53,112.67,132831.0,98.2499,98.4239,97.9019,98.0237,132831.0
2020-05-20 09:30:00,114.97,116.06,114.64,115.69,268536.0,100.0247,100.973,99.7376,100.6511,268536.0
2020-05-20 09:35:00,115.72,116.31,115.48,116.11,74758.0,100.6772,101.1905,100.4684,101.0165,74758.0
2020-05-20 09:40:00,116.05,116.59,115.87,116.57,97166.0,100.9643,101.4341,100.8077,101.4167,97166.0
2020-05-20 09:45:00,116.58,116.7,116.36,116.66,61504.0,101.4254,101.5298,101.234,101.495,61504.0
2020-05-20 09:50:00,116.7,116.97,116.58,116.97,36341.0,101.5298,101.7647,101.4254,101.7647,36341.0
2020-05-20 09:55:00,116.92,117.42,116.92,117.42,66668.0,101.7212,102.1562,101.7212,102.1562,66668.0
2020-05-20 10:00:00,117.42,117.79,117.35,117.73,64205.0,102.1562,102.4782,102.0953,102.426,64205.0
2020-05-20 10:05:00,117.76,118.15,117.69,118.12,65710.0,102.4521,102.7914,102.3912,102.7653,65710.0
2020-05-20 10:10:00,118.13,118.4,117.86,118.4,59709.0,102.774,103.0089,102.5391,103.0089,59709.0
2020-05-20 10:15:00,118.4,118.75,118.3,118.68,122031.0,103.0089,103.3134,102.9219,103.2525,122031.0
2020-05-20 10:20:00,118.72,118.83,118.6,118.72,84686.0,103.2873,103.383,103.1829,103.2873,84686.0
2020-05-20 10:25:00,118.73,118.75,118.33,118.49,68398.0,103.296,103.3134,102.948,103.0872,68398.0
2020-05-20 10:30:00,118.5,118.5,118.08,118.3,44851.0,103.0959,103.0959,102.7305,102.9219,44851.0
2020-05-20 10:35:00,118.32,118.35,118.02,118.03,29806.0,102.9393,102.9654,102.6783,102.687,29806.0
2020-05-20 10:40:00,118.01,118.33,118.01,118.08,32653.0,102.6696,102.948,102.6696,102.7305,32653.0
2020-05-20 10:45:00,118.03,118.07,117.65,117.66,26932.0,102.687,102.7218,102.3563,102.3651,26932.0
2020-05-20 10:50:00,117.67,117.7,117.49,117.68,37247.0,102.3738,102.3999,102.2171,102.3825,37247.0
2020-05-20 10:55:00,117.7,117.75,117.53,117.62,18637.0,102.3999,102.4434,102.2519,102.3302,18637.0
2020-05-20 11:00:00,117.64,117.92,117.6,117.68,25795.0,102.3476,102.5913,102.3128,102.3825,25795.0
2020-05-20 11:05:00,117.66,117.73,117.56,117.72,46179.0,102.3651,102.426,102.278,102.4173,46179.0
2020-05-20 11:10:00,117.74,117.74,117.49,117.59,24733.0,102.4347,102.4347,102.2171,102.3041,24733.0
2020-05-20 11:15:00,117.59,117.87,117.53,117.85,30872.0,102.3041,102.5478,102.2519,102.5304,30872.0
2020-05-20 11:20:00,117.85,118.27,117.71,117.79,60248.0,102.5304,102.8958,102.4086,102.4782,60248.0
2020-05-20 11:25:00,117.78,118.1,117.78,118.09,25729.0,102.4695,102.7479,102.4695,102.7392,25729.0
2020-05-20 11:30:00,118.09,118.1,117.98,118.06,27204.0,102.7392,102.7479,102.6435,102.7131,27204.0
2020-05-20 11:35:00,118.06,118.07,117.88,117.9,18408.0,102.7131,102.7218,102.5565,102.5739,18408.0
2020-05-20 11:40:00,117.9,117.98,117.8,117.95,16623.0,102.5739,102.6435,102.4869,102.6174,16623.0
2020-05-20 11:45:00,117.98,118.02,117.76,117.9,27113.0,102.6435,102.6783,102.4521,102.5739,27113.0
2020-05-20 11:50:00,117.88,117.88,117.5,117.53,76855.0,102.5565,102.5565,102.2258,102.2519,76855.0
2020-05-20 11:55:00,117.53,117.82,117.53,117.68,37190.0,102.2519,102.5043,102.2519,102.3825,37190.0
2020-05-20 12:00:00,117.68,117.76,117.58,117.72,32590.0,102.3825,102.4521,102.2954,102.4173,32590.0
2020-05-20 12:05:00,117.73,117.94,117.71,117.77,21236.0,102.426,102.6087,102.4086,102.4608,21236.0
2020-05-20 12:10:00,117.79,117.79,117.58,117.63,57464.0,102.4782,102.4782,102.2954,102.3389,57464.0
2020-05-20 12:15:00,117.6,117.64,117.35,117.46,26912.0,102.3128,102.3476,102.0953,102.191,26912.0
2020-05-20 12:20:00,117.48,117.64,117.36,117.39,31137.0,102.2084,102.3476,102.104,102.1301,31137.0
2020-05-20 12:25:00,117.39,117.54,117.38,117.44,16557.0,102.1301,102.2606,102.1214,102.1736,16557.0
2020-05-20 12:30:00,117.45,117.78,117.41,117.77,16774.0,102.1823,102.4695,102.1475,102.4608,16774.0
2020-05-20 12:35:00,117.77,117.83,117.66,117.66,20881.0,102.4608,102.513,102.3651,102.3651,20881.0
2020-05-20 12:40:00,117.68,117.72,117.33,117.39,29014.0,102.3825,102.4173,102.0779,102.1301,29014.0
2020-05-20 12:45:00,117.38,117.48,117.24,117.33,49044.0,102.1214,102.2084,101.9996,102.0779,49044.0
2020-05-20 12:50:00,117.32,117.49,117.24,117.41,39781.0,102.0692,102.2171,101.9996,102.1475,39781.0
2020-05-20 12:55:00,117.4,117.51,117.37,117.46,24759.0,102.1388,102.2345,102.1127,102.191,24759.0
2020-05-20 13:00:00,117.49,117.52,117.39,117.43,7631.0,102.2171,102.2432,102.1301,102.1649,7631.0
2020-05-20 13:05:00,117.45,117.51,117.09,117.11,35438.0,102.1823,102.2345,101.8691,101.8865,35438.0
2020-05-20 13:10:00,117.14,117.3,117.06,117.24,12466.0,101.9126,102.0518,101.843,101.9996,12466.0
2020-05-20 13:15:00,117.22,117.28,117.11,117.11,13327.0,101.9822,102.0344,101.8865,101.8865,13327.0
2020-05-20 13:20:00,117.18,117.19,116.84,116.92,14481.0,101.9474,101.9561,101.6516,101.7212,14481.0
2020-05-20 13:25:00,116.96,117.04,116.89,116.98,18637.0,101.756,101.8256,101.6951,101.7734,18637.0
2020-05-20 13:30:00,117.0,117.2,116.98,117.02,29253.0,101.7908,101.9648,101.7734,101.8082,29253.0
2020-05-20 13:35:00,117.03,117.1,116.96,117.08,14811.0,101.8169,101.8778,101.756,101.8604,14811.0
2020-05-20 13:40:00,117.09,117.16,116.93,117.15,35184.0,101.8691,101.93,101.7299,101.9213,35184.0
2020-05-20 13:45:00,117.16,117.21,117.03,117.14,24890.0,101.93,101.9735,101.8169,101.9126,24890.0
2020-05-20 13:50:00,117.14,117.17,117.03,117.03,17800.0,101.9126,101.9387,101.8169,101.8169,17800.0
2020-05-20 13:55:00,117.03,117.07,116.84,116.99,13149.0,101.8169,101.8517,101.6516,101.7821,13149.0
2020-05-20 14:00:00,116.99,117.13,116.74,116.89,17264.0,101.7821,101.9039,101.5646,101.6951,17264.0
2020-05-20 14:05:00,116.92,117.23,116.84,116.84,21646.0,101.7212,101.9909,101.6516,101.6516,21646.0
2020-05-20 14:10:00,116.93,117.07,116.82,117.01,31837.0,101.7299,101.8517,101.6342,101.7995,31837.0
2020-05-20 14:15:00,117.04,117.22,116.79,117.03,29908.0,101.8256,101.9822,101.6081,101.8169,29908.0
2020-05-20 14:20:00,117.0,117.16,116.97,117.09,21645.0,101.7908,101.93,101.7647,101.8691,21645.0
2020-05-20 14:25:00,117.05,117.11,116.95,117.06,32255.0,101.8343,101.8865,101.7473,101.843,32255.0
2020-05-20 14:30:00,117.05,117.21,116.98,117.16,23203.0,101.8343,101.9735,101.7734,101.93,23203.0
2020-05-20 14:35:00,117.16,117.3,117.13,117.13,15550.0,101.93,102.0518,101.9039,101.9039,15550.0
2020-05-20 14:40:00,117.14,117.28,117.1,117.28,17437.0,101.9126,102.0344,101.8778,102.0344,17437.0
2020-05-20 14:45:00,117.28,117.31,117.11,117.29,23885.0,102.0344,102.0605,101.8865,102.0431,23885.0
2020-05-20 14:50:00,117.28,117.45,117.26,117.44,21912.0,102.0344,102.1823,102.017,102.1736,21912.0
2020-05-20 14:55:00,117.43,117.57,117.35,117.5,26749.0,102.1649,102.2867,102.0953,102.2258,26749.0
2020-05-20 15:00:00,117.47,117.6,117.36,117.56,24378.0,102.1997,102.3128,102.104,102.278,24378.0
2020-05-20 15:05:00,117.56,117.56,117.24,117.34,36720.0,102.278,102.278,101.9996,102.0866,36720.0
2020-05-20 15:10:00,117.37,117.43,117.14,117.2,35618.0,102.1127,102.1649,101.9126,101.9648,35618.0
2020-05-20 15:15:00,117.2,117.41,117.2,117.39,21386.0,101.9648,102.1475,101.9648,102.1301,21386.0
2020-05-20 15:20:00,117.39,117.55,117.36,117.52,25865.0,102.1301,102.2693,102.104,102.2432,25865.0
2020-05-20 15:25:00,117.52,117.55,117.32,117.47,42178.0,102.2432,102.2693,102.0692,102.1997,42178.0
2020-05-20 15:30:00,117.46,117.49,117.09,117.18,54346.0,102.191,102.2171,101.8691,101.9474,54346.0
2020-05-20 15:35:00,117.18,117.4,117.18,117.33,70968.0,101.9474,102.1388,101.9474,102.0779,70968.0
2020-05-20 15:40:00,117.35,117.4,117.22,117.36,39659.0,102.0953,102.1388,101.9822,102.104,39659.0
2020-05-20 15:45:00,117.37,117.44,117.02,117.05,43794.0,102.1127,102.1736,101.8082,101.8343,43794.0
2020-05-20 15:50:00,117.06,117.31,117.02,117.24,84345.0,101.843,102.0605,101.8082,101.9996,84345.0
2020-05-20 15:55:00,117.24,117.53,117.23,117.49,207043.0,101.9996,102.2519,101.9909,102.2171,207043.0
2020-05-21 09:30:00,116.44,117.33,116.44,117.07,76272.0,101.3036,102.0779,101.3036,101.8517,76272.0
2020-05-21 09:35:00,117.13,117.13,116.46,116.77,30913.0,101.9039,101.9039,101.321,101.5907,30913.0
2020-05-21 09:40:00,116.78,116.82,116.54,116.71,20364.0,101.5994,101.6342,101.3906,101.5385,20364.0
2020-05-21 09:45:00,116.76,116.88,116.58,116.63,17113.0,101.582,101.6864,101.4254,101.4689,17113.0
2020-05-21 09:50:00,116.64,116.68,115.95,116.02,22544.0,101.4776,101.5124,100.8773,100.9382,22544.0
2020-05-21 09:55:00,116.0,116.09,115.73,116.02,23854.0,100.9208,100.9991,100.6859,100.9382,23854.0
2020-05-21 10:00:00,115.97,116.08,115.78,115.8,21336.0,100.8947,100.9904,100.7294,100.7468,21336.0
2020-05-21 10:05:00,115.81,115.91,115.54,115.6,23439.0,100.7555,100.8425,100.5206,100.5728,23439.0
2020-05-21 10:10:00,115.62,115.76,115.57,115.71,19660.0,100.5902,100.712,100.5467,100.6685,19660.0
2020-05-21 10:15:00,115.7,115.72,115.51,115.68,20803.0,100.6598,100.6772,100.4945,100.6424,20803.0
2020-05-21 10:20:00,115.7,115.8,115.59,115.76,20452.0,100.6598,100.7468,100.5641,100.712,20452.0
2020-05-21 10:25:00,115.75,115.76,115.41,115.46,17774.0,100.7033,100.712,100.4075,100.451,17774.0
2020-05-21 10:30:00,115.41,115.41,114.83,115.04,31722.0,100.4075,100.4075,99.9029,100.0856,31722.0
2020-05-21 10:35:00,115.01,115.01,114.57,114.6,23974.0,100.0595,100.0595,99.6767,99.7028,23974.0
2020-05-21 10:40:00,114.62,115.06,114.6,115.03,26112.0,99.7202,100.103,99.7028,100.0769,26112.0
2020-05-21 10:45:00,115.0,115.17,114.87,115.08,19258.0,100.0508,100.1987,99.9377,100.1204,19258.0
2020-05-21 10:50:00,115.08,115.38,115.03,115.32,17444.0,100.1204,100.3814,100.0769,100.3292,17444.0
2020-05-21 10:55:00,115.22,115.4,115.22,115.27,19134.0,100.2422,100.3988,100.2422,100.2857,19134.0
2020-05-21 11:00:00,115.21,115.21,114.74,114.77,24924.0,100.2335,100.2335,99.8246,99.8507,24924.0
2020-05-21 11:05:00,114.77,114.84,114.59,114.77,31393.0,99.8507,99.9116,99.6941,99.8507,31393.0
2020-05-21 11:10:00,114.76,114.87,114.53,114.62,56712.0,99.842,99.9377,99.6419,99.7202,56712.0
2020-05-21 11:15:00,114.58,114.58,114.21,114.27,24973.0,99.6854,99.6854,99.3635,99.4157,24973.0
2020-05-21 11:20:00,114.27,114.47,114.22,114.3,15197.0,99.4157,99.5897,99.3722,99.4418,15197.0
2020-05-21 11:25:00,114.27,114.56,114.21,114.49,35140.0,99.4157,99.668,99.3635,99.6071,35140.0
2020-05-21 11:30:00,114.49,114.66,114.46,114.46,39891.0,99.6071,99.755,99.581,99.581,39891.0
2020-05-21 11:35:00,114.46,114.74,114.46,114.68,50875.0,99.581,99.8246,99.581,99.7724,50875.0
2020-05-21 11:40:00,114.68,114.9,114.65,114.76,58592.0,99.7724,99.9638,99.7463,99.842,58592.0
2020-05-21 11:45:00,114.74,114.8,114.54,114.55,25111.0,99.8246,99.8768,99.6506,99.6593,25111.0
2020-05-21 11:50:00,114.55,114.62,114.46,114.52,75285.0,99.6593,99.7202,99.581,99.6332,75285.0
2020-05-21 11:55:00,114.51,114.66,114.41,114.43,44297.0,99.6245,99.755,99.5375,99.5549,44297.0
2020-05-21 12:00:00,114.42,114.95,114.42,114.93,52036.0,99.5462,100.0073,99.5462,99.9899,52036.0
2020-05-21 12:05:00,114.9,115.07,114.86,114.91,19463.0,99.9638,100.1117,99.929,99.9725,19463.0
2020-05-21 12:10:00,114.92,114.96,114.78,114.95,11736.0,99.9812,100.016,99.8594,100.0073,11736.0
2020-05-21 12:15:00,114.94,114.96,114.79,114.79,16660.0,99.9986,100.016,99.8681,99.8681,16660.0
2020-05-21 12:20:00,114.78,114.87,114.7,114.86,21848.0,99.8594,99.9377,99.7898,99.929,21848.0
2020-05-21 12:25:00,114.89,115.2,114.88,114.9,15046.0,99.9551,100.2248,99.9464,99.9638,15046.0
2020-05-21 12:30:00,114.9,114.91,114.75,114.8,10697.0,99.9638,99.9725,99.8333,99.8768,10697.0
2020-05-21 12:35:00,114.85,114.86,114.56,114.6,13145.0,99.9203,99.929,99.668,99.7028,13145.0
2020-05-21 12:40:00,114.6,114.86,114.6,114.8,15112.0,99.7028,99.929,99.7028,99.8768,15112.0
2020-05-21 12:45:00,114.79,114.96,114.74,114.92,13278.0,99.8681,100.016,99.8246,99.9812,13278.0
2020-05-21 12:50:00,114.92,114.95,114.58,114.6,43580.0,99.9812,100.0073,99.6854,99.7028,43580.0
2020-05-21 12:55:00,114.59,114.63,114.39,114.48,7470.0,99.6941,99.7289,99.5201,99.5984,7470.0
2020-05-21 13:00:00,114.49,115.09,114.35,114.86,45229.0,99.6071,100.1291,99.4853,99.929,45229.0
2020-05-21 13:05:00,114.86,114.93,114.7,114.77,15955.0,99.929,99.9899,99.7898,99.8507,15955.0
2020-05-21 13:10:00,114.78,114.89,114.74,114.78,12881.0,99.8594,99.9551,99.8246,99.8594,12881.0
2020-05-21 13:15:00,114.8,114.91,114.67,114.81,13835.0,99.8768,99.9725,99.7637,99.8855,13835.0
2020-05-21 13:20:00,114.8,114.82,114.6,114.74,13780.0,99.8768,99.8942,99.7028,99.8246,13780.0
2020-05-21 13:25:00,114.73,114.78,114.66,114.78,15750.0,99.8159,99.8594,99.755,99.8594,15750.0
2020-05-21 13:30:00,114.77,114.78,114.5,114.66,33249.0,99.8507,99.8594,99.6158,99.755,33249.0
2020-05-21 13:35:00,114.64,114.78,114.56,114.59,17715.0,99.7376,99.8594,99.668,99.6941,17715.0
2020-05-21 13:40:00,114.59,114.61,114.47,114.52,18944.0,99.6941,99.7115,99.5897,99.6332,18944.0
2020-05-21 13:45:00,114.52,114.72,114.5,114.51,35664.0,99.6332,99.8072,99.6158,99.6245,35664.0
2020-05-21 13:50:00,114.53,114.62,114.5,114.5,70248.0,99.6419,99.7202,99.6158,99.6158,70248.0
2020-05-21 13:55:00,114.51,114.62,114.37,114.37,19243.0,99.6245,99.7202,99.5027,99.5027,19243.0
2020-05-21 14:00:00,114.38,114.59,114.33,114.49,20732.0,99.5114,99.6941,99.4679,99.6071,20732.0
2020-05-21 14:05:00,114.5,114.56,114.46,114.49,18254.0,99.6158,99.668,99.581,99.6071,18254.0
2020-05-21 14:10:00,114.5,114.54,114.42,114.48,12549.0,99.6158,99.6506,99.5462,99.5984,12549.0
2020-05-21 14:15:00,114.48,114.54,114.33,114.35,15265.0,99.5984,99.6506,99.4679,99.4853,15265.0
2020-05-21 14:20:00,114.38,114.59,114.38,114.5,12830.0,99.5114,99.6941,99.5114,99.6158,12830.0
2020-05-21 14:25:00,114.48,114.52,114.41,114.47,20101.0,99.5984,99.6332,99.5375,99.5897,20101.0
2020-05-21 14:30:00,114.5,114.51,114.36,114.4,12028.0,99.6158,99.6245,99.494,99.5288,12028.0
2020-05-21 14:35:00,114.4,114.4,114.09,114.19,21229.0,99.5288,99.5288,99.2591,99.3461,21229.0
2020-05-21 14:40:00,114.22,114.29,114.13,114.21,12527.0,99.3722,99.4331,99.2939,99.3635,12527.0
2020-05-21 14:45:00,114.19,114.19,113.8,113.84,41830.0,99.3461,99.3461,99.0068,99.0416,41830.0
2020-05-21 14:50:00,113.86,114.05,113.81,114.0,17217.0,99.059,99.2243,99.0155,99.1808,17217.0
2020-05-21 14:55:00,114.02,114.06,113.91,113.92,11007.0,99.1982,99.233,99.1025,99.1112,11007.0
2020-05-21 15:00:00,113.92,114.25,113.92,114.1,32463.0,99.1112,99.3983,99.1112,99.2678,32463.0
2020-05-21 15:05:00,114.15,114.15,114.04,114.11,20373.0,99.3113,99.3113,99.2156,99.2765,20373.0
2020-05-21 15:10:00,114.12,114.12,113.86,114.02,22257.0,99.2852,99.2852,99.059,99.1982,22257.0
2020-05-21 15:15:00,114.01,114.12,113.9,114.1,27370.0,99.1895,99.2852,99.0938,99.2678,27370.0
2020-05-21 15:20:00,114.1,114.25,114.07,114.23,24610.0,99.2678,99.3983,99.2417,99.3809,24610.0
2020-05-21 15:25:00,114.24,114.27,114.14,114.19,34936.0,99.3896,99.4157,99.3026,99.3461,34936.0
2020-05-21 15:30:00,114.19,114.31,113.94,113.96,31571.0,99.3461,99.4505,99.1286,99.146,31571.0
2020-05-21 15:35:00,113.96,114.07,113.74,114.01,32327.0,99.146,99.2417,98.9546,99.1895,32327.0
2020-05-21 15:40:00,113.99,114.19,113.92,114.19,28192.0,99.1721,99.3461,99.1112,99.3461,28192.0
2020-05-21 15:45:00,114.19,114.22,113.96,114.17,42898.0,99.3461,99.3722,99.146,99.3287,42898.0
2020-05-21 15:50:00,114.16,114.17,113.43,113.43,125374.0,99.32,99.3287,98.6849,98.6849,125374.0
2020-05-21 15:55:00,113.44,113.68,113.38,113.46,326446.0,98.6936,98.9024,98.6414,98.711,326446.0
2020-05-22 09:30:00,113.53,113.87,112.82,112.86,61088.0,98.7719,99.0677,98.1542,98.189,61088.0
2020-05-22 09:35:00,112.85,113.03,112.39,112.54,72178.0,98.1803,98.3369,97.7801,97.9106,72178.0
2020-05-22 09:40:00,112.55,113.1,112.55,112.59,42787.0,97.9193,98.3978,97.9193,97.9541,42787.0
2020-05-22 09:45:00,112.61,112.93,112.42,112.87,39893.0,97.9715,98.2499,97.8062,98.1977,39893.0
2020-05-22 09:50:00,112.84,113.11,112.67,113.04,28541.0,98.1716,98.4065,98.0237,98.3456,28541.0
2020-05-22 09:55:00,113.02,113.21,112.68,113.06,49852.0,98.3282,98.4935,98.0324,98.363,49852.0
2020-05-22 10:00:00,113.09,113.17,112.75,112.87,24694.0,98.3891,98.4587,98.0933,98.1977,24694.0
2020-05-22 10:05:00,112.84,112.93,112.53,112.82,21430.0,98.1716,98.2499,97.9019,98.1542,21430.0
2020-05-22 10:10:00,112.82,112.86,112.61,112.7,24527.0,98.1542,98.189,97.9715,98.0498,24527.0
2020-05-22 10:15:00,112.64,112.74,112.32,112.48,53101.0,97.9976,98.0846,97.7192,97.8584,53101.0
2020-05-22 10:20:00,112.51,112.82,112.51,112.62,20750.0,97.8845,98.1542,97.8845,97.9802,20750.0
2020-05-22 10:25:00,112.59,112.87,112.55,112.72,40448.0,97.9541,98.1977,97.9193,98.0672,40448.0
2020-05-22 10:30:00,112.78,113.11,112.62,113.06,20348.0,98.1194,98.4065,97.9802,98.363,20348.0
2020-05-22 10:35:00,113.02,113.04,112.77,112.95,21610.0,98.3282,98.3456,98.1107,98.2673,21610.0
2020-05-22 10:40:00,112.96,113.11,112.76,112.76,14703.0,98.276,98.4065,98.102,98.102,14703.0
2020-05-22 10:45:00,112.75,112.99,112.56,112.56,29195.0,98.0933,98.3021,97.928,97.928,29195.0
2020-05-22 10:50:00,112.57,112.82,112.47,112.75,15426.0,97.9367,98.1542,97.8497,98.0933,15426.0
2020-05-22 10:55:00,112.75,112.83,112.56,112.6,17064.0,98.0933,98.1629,97.928,97.9628,17064.0
2020-05-22 11:00:00,112.6,112.68,112.5,112.65,18590.0,97.9628,98.0324,97.8758,98.0063,18590.0
2020-05-22 11:05:00,112.63,112.68,112.55,112.62,11703.0,97.9889,98.0324,97.9193,97.9802,11703.0
2020-05-22 11:10:00,112.57,112.72,112.47,112.65,16969.0,97.9367,98.0672,97.8497,98.0063,16969.0
2020-05-22 11:15:00,112.67,112.77,112.61,112.77,14957.0,98.0237,98.1107,97.9715,98.1107,14957.0
2020-05-22 11:20:00,112.78,112.82,112.52,112.54,13607.0,98.1194,98.1542,97.8932,97.9106,13607.0
2020-05-22 11:25:00,112.52,112.68,112.42,112.61,16602.0,97.8932,98.0324,97.8062,97.9715,16602.0
2020-05-22 11:30:00,112.61,112.83,112.52,112.74,22566.0,97.9715,98.1629,97.8932,98.0846,22566.0
2020-05-22 11:35:00,112.74,112.91,112.71,112.8,19503.0,98.0846,98.2325,98.0585,98.1368,19503.0
2020-05-22 11:40:00,112.81,112.84,112.55,112.65,34569.0,98.1455,98.1716,97.9193,98.0063,34569.0
2020-05-22 11:45:00,112.67,112.68,112.56,112.6,17053.0,98.0237,98.0324,97.928,97.9628,17053.0
2020-05-22 11:50:00,112.61,112.74,112.59,112.69,11227.0,97.9715,98.0846,97.9541,98.0411,11227.0
2020-05-22 11:55:00,112.7,112.7,112.53,112.69,13999.0,98.0498,98.0498,97.9019,98.0411,13999.0
2020-05-22 12:00:00,112.71,112.93,112.7,112.9,20015.0,98.0585,98.2499,98.0498,98.2238,20015.0
2020-05-22 12:05:00,112.88,112.94,112.75,112.79,18372.0,98.2064,98.2586,98.0933,98.1281,18372.0
2020-05-22 12:10:00,112.79,112.88,112.75,112.78,17227.0,98.1281,98.2064,98.0933,98.1194,17227.0
2020-05-22 12:15:00,112.75,112.87,112.71,112.86,11249.0,98.0933,98.1977,98.0585,98.189,11249.0
2020-05-22 12:20:00,112.84,113.03,112.83,113.03,16599.0,98.1716,98.3369,98.1629,98.3369,16599.0
2020-05-22 12:25:00,113.01,113.04,112.91,112.94,16595.0,98.3195,98.3456,98.2325,98.2586,16595.0
2020-05-22 12:30:00,112.93,113.01,112.89,112.89,12274.0,98.2499,98.3195,98.2151,98.2151,12274.0
2020-05-22 12:35:00,112.9,113.13,112.89,113.02,15570.0,98.2238,98.4239,98.2151,98.3282,15570.0
2020-05-22 12:40:00,113.04,113.04,112.95,113.0,9257.0,98.3456,98.3456,98.2673,98.3108,9257.0
2020-05-22 12:45:00,113.01,113.08,112.88,112.88,15072.0,98.3195,98.3804,98.2064,98.2064,15072.0
2020-05-22 12:50:00,112.9,112.96,112.87,112.87,8779.0,98.2238,98.276,98.1977,98.1977,8779.0
2020-05-22 12:55:00,112.89,112.95,112.77,112.79,11978.0,98.2151,98.2673,98.1107,98.1281,11978.0
2020-05-22 13:00:00,112.8,113.09,112.79,113.08,27857.0,98.1368,98.3891,98.1281,98.3804,27857.0
2020-05-22 13:05:00,113.08,113.08,112.92,112.96,8301.0,98.3804,98.3804,98.2412,98.276,8301.0
2020-05-22 13:10:00,112.93,112.94,112.85,112.9,7887.0,98.2499,98.2586,98.1803,98.2238,7887.0
2020-05-22 13:15:00,112.9,113.02,112.89,113.02,7251.0,98.2238,98.3282,98.2151,98.3282,7251.0
2020-05-22 13:20:00,113.02,113.19,113.01,113.17,5986.0,98.3282,98.4761,98.3195,98.4587,5986.0
2020-05-22 13:25:00,113.17,113.24,113.15,113.17,16456.0,98.4587,98.5196,98.4413,98.4587,16456.0
2020-05-22 13:30:00,113.17,113.25,113.09,113.12,10731.0,98.4587,98.5283,98.3891,98.4152,10731.0
2020-05-22 13:35:00,113.1,113.12,112.94,112.98,10811.0,98.3978,98.4152,98.2586,98.2934,10811.0
2020-05-22 13:40:00,112.98,112.99,112.87,112.94,14248.0,98.2934,98.3021,98.1977,98.2586,14248.0
2020-05-22 13:45:00,112.95,112.99,112.89,112.9,14270.0,98.2673,98.3021,98.2151,98.2238,14270.0
2020-05-22 13:50:00,112.89,112.89,112.78,112.81,8851.0,98.2151,98.2151,98.1194,98.1455,8851.0
2020-05-22 13:55:00,112.81,113.11,112.81,113.04,14098.0,98.1455,98.4065,98.1455,98.3456,14098.0
2020-05-22 14:00:00,113.05,113.11,112.96,113.08,26352.0,98.3543,98.4065,98.276,98.3804,26352.0
2020-05-22 14:05:00,113.08,113.14,113.07,113.1,13133.0,98.3804,98.4326,98.3717,98.3978,13133.0
2020-05-22 14:10:00,113.11,113.25,113.08,113.21,19374.0,98.4065,98.5283,98.3804,98.4935,19374.0
2020-05-22 14:15:00,113.17,113.17,113.09,113.11,8991.0,98.4587,98.4587,98.3891,98.4065,8991.0
2020-05-22 14:20:00,113.1,113.14,113.05,113.07,11690.0,98.3978,98.4326,98.3543,98.3717,11690.0
2020-05-22 14:25:00,113.08,113.09,112.87,112.93,10611.0,98.3804,98.3891,98.1977,98.2499,10611.0
2020-05-22 14:30:00,112.94,113.13,112.93,113.12,14072.0,98.2586,98.4239,98.2499,98.4152,14072.0
2020-05-22 14:35:00,113.12,113.12,112.97,113.07,18495.0,98.4152,98.4152,98.2847,98.3717,18495.0
2020-05-22 14:40:00,113.06,113.18,113.0,113.02,22826.0,98.363,98.4674,98.3108,98.3282,22826.0
2020-05-22 14:45:00,113.04,113.07,112.91,113.04,15404.0,98.3456,98.3717,98.2325,98.3456,15404.0
2020-05-22 14:50:00,113.02,113.04,112.87,112.87,10970.0,98.3282,98.3456,98.1977,98.1977,10970.0
2020-05-22 14:55:00,112.88,113.06,112.87,113.05,11953.0,98.2064,98.363,98.1977,98.3543,11953.0
2020-05-22 15:00:00,113.03,113.06,112.94,113.03,23054.0,98.3369,98.363,98.2586,98.3369,23054.0
2020-05-22 15:05:00,113.04,113.08,112.96,113.06,26161.0,98.3456,98.3804,98.276,98.363,26161.0
2020-05-22 15:10:00,113.02,113.14,113.0,113.14,18649.0,98.3282,98.4326,98.3108,98.4326,18649.0
2020-05-22 15:15:00,113.15,113.16,113.03,113.04,22860.0,98.4413,98.45,98.3369,98.3456,22860.0
2020-05-22 15:20:00,113.04,113.06,112.84,113.0,29545.0,98.3456,98.363,98.1716,98.3108,29545.0
2020-05-22 15:25:00,112.99,113.05,112.91,113.05,48470.0,98.3021,98.3543,98.2325,98.3543,48470.0
2020-05-22 15:30:00,113.05,113.23,112.95,113.02,45998.0,98.3543,98.5109,98.2673,98.3282,45998.0
2020-05-22 15:35:00,113.03,113.06,112.96,113.03,31893.0,98.3369,98.363,98.276,98.3369,31893.0
2020-05-22 15:40:00,113.01,113.21,112.99,113.17,33647.0,98.3195,98.4935,98.3021,98.4587,33647.0
2020-05-22 15:45:00,113.17,113.37,113.16,113.33,32514.0,98.4587,98.6327,98.45,98.5979,32514.0
2020-05-22 15:50:00,113.34,113.55,113.17,113.42,122487.0,98.6066,98.7893,98.4587,98.6762,122487.0
2020-05-22 15:55:00,113.4,113.56,113.16,113.41,141364.0,98.6588,98.798,98.45,98.6675,141364.0
2020-05-26 09:30:00,115.81,116.52,115.53,116.33,156643.0,100.7555,101.3732,100.5119,101.2079,156643.0
2020-05-26 09:35:00,116.45,116.8,116.23,116.74,53083.0,101.3123,101.6168,101.1209,101.5646,53083.0
2020-05-26 09:40:00,116.72,117.05,116.67,116.89,78948.0,101.5472,101.8343,101.5037,101.6951,78948.0
2020-05-26 09:45:00,116.9,117.01,116.64,116.69,66413.0,101.7038,101.7995,101.4776,101.5211,66413.0
2020-05-26 09:50:00,116.69,116.81,116.51,116.75,48865.0,101.5211,101.6255,101.3645,101.5733,48865.0
2020-05-26 09:55:00,116.76,116.88,116.21,116.34,124986.0,101.582,101.6864,101.1035,101.2166,124986.0
2020-05-26 10:00:00,116.34,116.45,116.17,116.29,29017.0,101.2166,101.3123,101.0687,101.1731,29017.0
2020-05-26 10:05:00,116.3,116.33,115.94,116.15,43427.0,101.1818,101.2079,100.8686,101.0513,43427.0
2020-05-26 10:10:00,116.16,116.65,116.15,116.62,21859.0,101.06,101.4863,101.0513,101.4602,21859.0
2020-05-26 10:15:00,116.62,116.9,116.62,116.8,21867.0,101.4602,101.7038,101.4602,101.6168,21867.0
2020-05-26 10:20:00,116.83,116.99,116.78,116.86,16076.0,101.6429,101.7821,101.5994,101.669,16076.0
2020-05-26 10:25:00,116.86,117.0,116.74,116.99,91449.0,101.669,101.7908,101.5646,101.7821,91449.0
2020-05-26 10:30:00,116.99,117.12,116.98,117.11,27075.0,101.7821,101.8952,101.7734,101.8865,27075.0
2020-05-26 10:35:00,117.11,117.28,117.07,117.12,33661.0,101.8865,102.0344,101.8517,101.8952,33661.0
2020-05-26 10:40:00,117.13,117.19,116.88,116.88,29249.0,101.9039,101.9561,101.6864,101.6864,29249.0
2020-05-26 10:45:00,116.89,117.23,116.89,117.23,20237.0,101.6951,101.9909,101.6951,101.9909,20237.0
2020-05-26 10:50:00,117.23,117.39,117.23,117.34,22075.0,101.9909,102.1301,101.9909,102.0866,22075.0
2020-05-26 10:55:00,117.3,117.33,117.23,117.26,29908.0,102.0518,102.0779,101.9909,102.017,29908.0
2020-05-26 11:00:00,117.27,117.6,117.27,117.47,21952.0,102.0257,102.3128,102.0257,102.1997,21952.0
2020-05-26 11:05:00,117.44,117.53,117.35,117.48,24350.0,102.1736,102.2519,102.0953,102.2084,24350.0
2020-05-26 11:10:00,117.42,117.54,117.31,117.53,38556.0,102.1562,102.2606,102.0605,102.2519,38556.0
2020-05-26 11:15:00,117.51,117.56,117.23,117.45,30253.0,102.2345,102.278,101.9909,102.1823,30253.0
2020-05-26 11:20:00,117.42,117.42,117.15,117.16,24551.0,102.1562,102.1562,101.9213,101.93,24551.0
2020-05-26 11:25:00,117.15,117.15,116.83,116.99,37215.0,101.9213,101.9213,101.6429,101.7821,37215.0
2020-05-26 11:30:00,116.97,117.0,116.9,116.91,26384.0,101.7647,101.7908,101.7038,101.7125,26384.0
2020-05-26 11:35:00,116.91,117.03,116.81,117.03,65146.0,101.7125,101.8169,101.6255,101.8169,65146.0
2020-05-26 11:40:00,117.05,117.09,116.85,116.94,45131.0,101.8343,101.8691,101.6603,101.7386,45131.0
2020-05-26 11:45:00,116.93,116.99,116.81,116.97,39520.0,101.7299,101.7821,101.6255,101.7647,39520.0
2020-05-26 11:50:00,116.95,117.1,116.95,117.03,39703.0,101.7473,101.8778,101.7473,101.8169,39703.0
2020-05-26 11:55:00,117.03,117.31,117.03,117.29,44384.0,101.8169,102.0605,101.8169,102.0431,44384.0
2020-05-26 12:00:00,117.28,117.5,117.25,117.39,48022.0,102.0344,102.2258,102.0083,102.1301,48022.0
2020-05-26 12:05:00,117.38,117.53,117.26,117.39,67000.0,102.1214,102.2519,102.017,102.1301,67000.0
2020-05-26 12:10:00,117.4,117.6,117.39,117.54,24960.0,102.1388,102.3128,102.1301,102.2606,24960.0
2020-05-26 12:15:00,117.54,117.55,117.37,117.4,23482.0,102.2606,102.2693,102.1127,102.1388,23482.0
2020-05-26 12:20:00,117.38,117.52,117.36,117.39,25534.0,102.1214,102.2432,102.104,102.1301,25534.0
2020-05-26 12:25:00,117.39,117.41,117.3,117.39,24021.0,102.1301,102.1475,102.0518,102.1301,24021.0
2020-05-26 12:30:00,117.39,117.47,117.37,117.38,30799.0,102.1301,102.1997,102.1127,102.1214,30799.0
2020-05-26 12:35:00,117.38,117.59,117.34,117.59,23703.0,102.1214,102.3041,102.0866,102.3041,23703.0
2020-05-26 12:40:00,117.58,117.61,117.48,117.5,16816.0,102.2954,102.3215,102.2084,102.2258,16816.0
2020-05-26 12:45:00,117.5,117.6,117.4,117.47,20390.0,102.2258,102.3128,102.1388,102.1997,20390.0
2020-05-26 12:50:00,117.48,117.52,117.39,117.39,23257.0,102.2084,102.2432,102.1301,102.1301,23257.0
2020-05-26 12:55:00,117.39,117.48,117.31,117.43,23534.0,102.1301,102.2084,102.0605,102.1649,23534.0
2020-05-26 13:00:00,117.45,117.49,117.32,117.42,26256.0,102.1823,102.2171,102.0692,102.1562,26256.0
2020-05-26 13:05:00,117.42,117.47,117.37,117.38,25747.0,102.1562,102.1997,102.1127,102.1214,25747.0
2020-05-26 13:10:00,117.37,117.39,117.25,117.29,15509.0,102.1127,102.1301,102.0083,102.0431,15509.0
2020-05-26 13:15:00,117.28,117.35,117.24,117.26,18922.0,102.0344,102.0953,101.9996,102.017,18922.0
2020-05-26 13:20:00,117.25,117.31,117.21,117.23,16426.0,102.0083,102.0605,101.9735,101.9909,16426.0
2020-05-26 13:25:00,117.27,117.4,117.25,117.32,16018.0,102.0257,102.1388,102.0083,102.0692,16018.0
2020-05-26 13:30:00,117.31,117.35,117.24,117.32,17112.0,102.0605,102.0953,101.9996,102.0692,17112.0
2020-05-26 13:35:00,117.32,117.35,117.27,117.3,11106.0,102.0692,102.0953,102.0257,102.0518,11106.0
2020-05-26 13:40:00,117.28,117.3,117.08,117.17,16908.0,102.0344,102.0518,101.8604,101.9387,16908.0
2020-05-26 13:45:00,117.17,117.2,117.04,117.18,23792.0,101.9387,101.9648,101.8256,101.9474,23792.0
2020-05-26 13:50:00,117.18,117.27,117.15,117.24,14496.0,101.9474,102.0257,101.9213,101.9996,14496.0
2020-05-26 13:55:00,117.25,117.25,117.07,117.08,20470.0,102.0083,102.0083,101.8517,101.8604,20470.0
2020-05-26 14:00:00,116.99,117.14,116.97,117.07,16116.0,101.7821,101.9126,101.7647,101.8517,16116.0
2020-05-26 14:05:00,117.09,117.1,117.0,117.04,18722.0,101.8691,101.8778,101.7908,101.8256,18722.0
2020-05-26 14:10:00,117.04,117.11,116.98,117.0,13924.0,101.8256,101.8865,101.7734,101.7908,13924.0
2020-05-26 14:15:00,117.0,117.06,116.95,117.04,18519.0,101.7908,101.843,101.7473,101.8256,18519.0
2020-05-26 14:20:00,117.05,117.21,117.03,117.16,13355.0,101.8343,101.9735,101.8169,101.93,13355.0
2020-05-26 14:25:00,117.16,117.2,117.1,117.11,23945.0,101.93,101.9648,101.8778,101.8865,23945.0
2020-05-26 14:30:00,117.12,117.19,117.05,117.1,24254.0,101.8952,101.9561,101.8343,101.8778,24254.0
2020-05-26 14:35:00,117.09,117.18,117.06,117.07,25694.0,101.8691,101.9474,101.843,101.8517,25694.0
2020-05-26 14:40:00,117.08,117.1,116.9,116.94,16389.0,101.8604,101.8778,101.7038,101.7386,16389.0
2020-05-26 14:45:00,116.95,116.95,116.83,116.92,24223.0,101.7473,101.7473,101.6429,101.7212,24223.0
2020-05-26 14:50:00,116.92,117.02,116.92,116.93,25021.0,101.7212,101.8082,101.7212,101.7299,25021.0
2020-05-26 14:55:00,116.94,117.11,116.91,117.11,31444.0,101.7386,101.8865,101.7125,101.8865,31444.0
2020-05-26 15:00:00,117.1,117.17,116.99,117.04,19576.0,101.8778,101.9387,101.7821,101.8256,19576.0
2020-05-26 15:05:00,117.05,117.1,117.02,117.03,21785.0,101.8343,101.8778,101.8082,101.8169,21785.0
2020-05-26 15:10:00,117.02,117.11,116.96,116.97,34176.0,101.8082,101.8865,101.756,101.7647,34176.0
2020-05-26 15:15:00,116.97,117.0,116.7,116.73,46077.0,101.7647,101.7908,101.5298,101.5559,46077.0
2020-05-26 15:20:00,116.74,116.92,116.63,116.88,41622.0,101.5646,101.7212,101.4689,101.6864,41622.0
2020-05-26 15:25:00,116.87,116.95,116.8,116.93,26767.0,101.6777,101.7473,101.6168,101.7299,26767.0
2020-05-26 15:30:00,116.93,116.97,116.34,116.41,62951.0,101.7299,101.7647,101.2166,101.2775,62951.0
2020-05-26 15:35:00,116.42,116.62,116.4,116.49,60727.0,101.2862,101.4602,101.2688,101.3471,60727.0
2020-05-26 15:40:00,116.47,116.48,116.02,116.05,45264.0,101.3297,101.3384,100.9382,100.9643,45264.0
2020-05-26 15:45:00,116.06,116.14,115.79,115.84,50976.0,100.973,101.0426,100.7381,100.7816,50976.0
2020-05-26 15:50:00,115.86,116.09,115.53,115.59,165024.0,100.799,100.9991,100.5119,100.5641,165024.0
2020-05-26 15:55:00,115.59,115.8,115.51,115.78,182981.0,100.5641,100.7468,100.4945,100.7294,182981.0
2020-05-27 09:30:00,116.43,117.91,116.32,117.63,201782.0,101.2949,102.5826,101.1992,102.3389,201782.0
2020-05-27 09:35:00,117.68,117.86,117.11,117.37,43314.0,102.3825,102.5391,101.8865,102.1127,43314.0
2020-05-27 09:40:00,117.43,117.73,117.13,117.24,40894.0,102.1649,102.426,101.9039,101.9996,40894.0
2020-05-27 09:45:00,117.26,117.67,117.25,117.6,50731.0,102.017,102.3738,102.0083,102.3128,50731.0
2020-05-27 09:50:00,117.63,117.79,116.89,116.96,62470.0,102.3389,102.4782,101.6951,101.756,62470.0
2020-05-27 09:55:00,116.99,117.17,116.66,116.72,16437.0,101.7821,101.9387,101.495,101.5472,16437.0
2020-05-27 10:00:00,116.87,116.87,116.46,116.72,34656.0,101.6777,101.6777,101.321,101.5472,34656.0
2020-05-27 10:05:00,116.73,117.07,116.73,117.05,34279.0,101.5559,101.8517,101.5559,101.8343,34279.0
2020-05-27 10:10:00,117.08,117.21,116.9,117.06,30555.0,101.8604,101.9735,101.7038,101.843,30555.0
2020-05-27 10:15:00,117.11,117.28,117.06,117.07,20605.0,101.8865,102.0344,101.843,101.8517,20605.0
2020-05-27 10:20:00,117.08,117.12,116.67,116.83,57509.0,101.8604,101.8952,101.5037,101.6429,57509.0
2020-05-27 10:25:00,116.81,117.04,116.68,116.92,27570.0,101.6255,101.8256,101.5124,101.7212,27570.0
2020-05-27 10:30:00,116.86,116.89,116.3,116.36,38007.0,101.669,101.6951,101.1818,101.234,38007.0
2020-05-27 10:35:00,116.34,116.52,116.12,116.24,30553.0,101.2166,101.3732,101.0252,101.1296,30553.0
2020-05-27 10:40:00,116.25,116.25,115.76,116.0,56991.0,101.1383,101.1383,100.712,100.9208,56991.0
2020-05-27 10:45:00,116.0,116.0,115.54,115.62,29465.0,100.9208,100.9208,100.5206,100.5902,29465.0
2020-05-27 10:50:00,115.7,116.07,115.59,115.95,31346.0,100.6598,100.9817,100.5641,100.8773,31346.0
2020-05-27 10:55:00,115.95,116.12,115.8,115.94,59740.0,100.8773,101.0252,100.7468,100.8686,59740.0
2020-05-27 11:00:00,115.95,116.29,115.62,116.1,51526.0,100.8773,101.1731,100.5902,101.0078,51526.0
2020-05-27 11:05:00,116.08,116.6,116.06,116.59,29342.0,100.9904,101.4428,100.973,101.4341,29342.0
2020-05-27 11:10:00,116.56,116.68,116.43,116.59,20636.0,101.408,101.5124,101.2949,101.4341,20636.0
2020-05-27 11:15:00,116.54,116.64,116.16,116.64,27654.0,101.3906,101.4776,101.06,101.4776,27654.0
2020-05-27 11:20:00,116.66,116.77,116.59,116.64,22855.0,101.495,101.5907,101.4341,101.4776,22855.0
2020-05-27 11:25:00,116.65,116.67,116.39,116.53,30857.0,101.4863,101.5037,101.2601,101.3819,30857.0
2020-05-27 11:30:00,116.53,116.64,116.3,116.4,25813.0,101.3819,101.4776,101.1818,101.2688,25813.0
2020-05-27 11:35:00,116.39,116.45,115.64,115.84,108079.0,101.2601,101.3123,100.6076,100.7816,108079.0
2020-05-27 11:40:00,115.83,115.96,115.67,115.76,23316.0,100.7729,100.886,100.6337,100.712,23316.0
2020-05-27 11:45:00,115.8,116.3,115.8,116.3,35329.0,100.7468,101.1818,100.7468,101.1818,35329.0
2020-05-27 11:50:00,116.31,116.31,116.01,116.08,14795.0,101.1905,101.1905,100.9295,100.9904,14795.0
2020-05-27 11:55:00,116.07,116.14,115.88,115.94,9304.0,100.9817,101.0426,100.8164,100.8686,9304.0
2020-05-27 12:00:00,115.97,116.41,115.85,116.36,21637.0,100.8947,101.2775,100.7903,101.234,21637.0
2020-05-27 12:05:00,116.35,116.49,116.32,116.41,16432.0,101.2253,101.3471,101.1992,101.2775,16432.0
2020-05-27 12:10:00,116.42,116.47,116.19,116.23,28935.0,101.2862,101.3297,101.0861,101.1209,28935.0
2020-05-27 12:15:00,116.27,116.36,116.14,116.16,7553.0,101.1557,101.234,101.0426,101.06,7553.0
2020-05-27 12:20:00,116.16,116.26,116.08,116.11,22848.0,101.06,101.147,100.9904,101.0165,22848.0
2020-05-27 12:25:00,116.16,116.33,116.03,116.15,22985.0,101.06,101.2079,100.9469,101.0513,22985.0
2020-05-27 12:30:00,116.14,116.17,116.04,116.14,12048.0,101.0426,101.0687,100.9556,101.0426,12048.0
2020-05-27 12:35:00,116.13,116.2,116.08,116.15,9990.0,101.0339,101.0948,100.9904,101.0513,9990.0
2020-05-27 12:40:00,116.15,116.28,116.08,116.24,9948.0,101.0513,101.1644,100.9904,101.1296,9948.0
2020-05-27 12:45:00,116.24,116.47,116.24,116.4,9478.0,101.1296,101.3297,101.1296,101.2688,9478.0
2020-05-27 12:50:00,116.41,116.46,116.33,116.37,15772.0,101.2775,101.321,101.2079,101.2427,15772.0
2020-05-27 12:55:00,116.34,116.36,116.19,116.22,12037.0,101.2166,101.234,101.0861,101.1122,12037.0
2020-05-27 13:00:00,116.23,116.37,115.83,116.28,31734.0,101.1209,101.2427,100.7729,101.1644,31734.0
2020-05-27 13:05:00,116.23,116.35,116.23,116.26,9754.0,101.1209,101.2253,101.1209,101.147,9754.0
2020-05-27 13:10:00,116.32,116.35,116.19,116.27,10225.0,101.1992,101.2253,101.0861,101.1557,10225.0
2020-05-27 13:15:00,116.29,116.32,116.12,116.23,6223.0,101.1731,101.1992,101.0252,101.1209,6223.0
2020-05-27 13:20:00,116.26,116.26,116.1,116.13,7215.0,101.147,101.147,101.0078,101.0339,7215.0
2020-05-27 13:25:00,116.09,116.7,116.06,116.7,16386.0,100.9991,101.5298,100.973,101.5298,16386.0
2020-05-27 13:30:00,116.67,116.71,116.37,116.38,18684.0,101.5037,101.5385,101.2427,101.2514,18684.0
2020-05-27 13:35:00,116.42,116.76,116.38,116.76,10181.0,101.2862,101.582,101.2514,101.582,10181.0
2020-05-27 13:40:00,116.81,116.81,116.63,116.69,7242.0,101.6255,101.6255,101.4689,101.5211,7242.0
2020-05-27 13:45:00,116.68,116.75,116.48,116.66,12322.0,101.5124,101.5733,101.3384,101.495,12322.0
2020-05-27 13:50:00,116.67,116.68,116.53,116.62,15054.0,101.5037,101.5124,101.3819,101.4602,15054.0
2020-05-27 13:55:00,116.62,116.69,116.54,116.61,8015.0,101.4602,101.5211,101.3906,101.4515,8015.0
2020-05-27 14:00:00,116.62,116.96,116.61,116.95,13970.0,101.4602,101.756,101.4515,101.7473,13970.0
2020-05-27 14:05:00,116.93,116.97,116.84,116.87,11295.0,101.7299,101.7647,101.6516,101.6777,11295.0
2020-05-27 14:10:00,116.89,117.06,116.89,116.98,13202.0,101.6951,101.843,101.6951,101.7734,13202.0
2020-05-27 14:15:00,117.01,117.05,116.88,116.92,10298.0,101.7995,101.8343,101.6864,101.7212,10298.0
2020-05-27 14:20:00,116.9,116.91,116.65,116.7,6499.0,101.7038,101.7125,101.4863,101.5298,6499.0
2020-05-27 14:25:00,116.72,116.85,116.68,116.85,14131.0,101.5472,101.6603,101.5124,101.6603,14131.0
2020-05-27 14:30:00,116.85,116.87,116.76,116.8,10348.0,101.6603,101.6777,101.582,101.6168,10348.0
2020-05-27 14:35:00,116.76,116.79,116.65,116.71,12636.0,101.582,101.6081,101.4863,101.5385,12636.0
2020-05-27 14:40:00,116.72,116.82,116.6,116.61,11164.0,101.5472,101.6342,101.4428,101.4515,11164.0
2020-05-27 14:45:00,116.62,116.66,116.48,116.66,12145.0,101.4602,101.495,101.3384,101.495,12145.0
2020-05-27 14:50:00,116.68,116.96,116.63,116.9,14776.0,101.5124,101.756,101.4689,101.7038,14776.0
2020-05-27 14:55:00,116.93,117.02,116.88,116.98,36038.0,101.7299,101.8082,101.6864,101.7734,36038.0
2020-05-27 15:00:00,117.0,117.05,116.88,117.0,36772.0,101.7908,101.8343,101.6864,101.7908,36772.0
2020-05-27 15:05:00,117.02,117.12,116.9,117.08,24010.0,101.8082,101.8952,101.7038,101.8604,24010.0
2020-05-27 15:10:00,117.09,117.25,117.0,117.19,22606.0,101.8691,102.0083,101.7908,101.9561,22606.0
2020-05-27 15:15:00,117.19,117.19,116.97,117.13,43146.0,101.9561,101.9561,101.7647,101.9039,43146.0
2020-05-27 15:20:00,117.13,117.22,117.08,117.22,14225.0,101.9039,101.9822,101.8604,101.9822,14225.0
2020-05-27 15:25:00,117.21,117.26,117.15,117.24,23308.0,101.9735,102.017,101.9213,101.9996,23308.0
2020-05-27 15:30:00,117.24,117.36,117.08,117.08,32566.0,101.9996,102.104,101.8604,101.8604,32566.0
2020-05-27 15:35:00,117.1,117.4,116.95,117.38,27972.0,101.8778,102.1388,101.7473,102.1214,27972.0
2020-05-27 15:40:00,117.36,117.66,117.36,117.51,43342.0,102.104,102.3651,102.104,102.2345,43342.0
2020-05-27 15:45:00,117.48,117.68,117.45,117.63,40404.0,102.2084,102.3825,102.1823,102.3389,40404.0
2020-05-27 15:50:00,117.64,117.97,117.5,117.71,123550.0,102.3476,102.6348,102.2258,102.4086,123550.0
2020-05-27 15:55:00,117.7,117.88,117.65,117.82,120458.0,102.3999,102.5565,102.3563,102.5043,120458.0
2020-05-28 09:30:00,117.76,118.0,117.52,117.84,77106.0,102.4521,102.6609,102.2432,102.5217,77106.0
2020-05-28 09:35:00,117.82,118.17,116.91,116.91,42519.0,102.5043,102.8088,101.7125,101.7125,42519.0
2020-05-28 09:40:00,116.96,117.7,116.88,117.63,13825.0,101.756,102.3999,101.6864,102.3389,13825.0
2020-05-28 09:45:00,117.66,117.66,117.35,117.49,25573.0,102.3651,102.3651,102.0953,102.2171,25573.0
2020-05-28 09:50:00,117.56,117.97,117.52,117.74,24468.0,102.278,102.6348,102.2432,102.4347,24468.0
2020-05-28 09:55:00,117.71,117.71,117.3,117.63,15686.0,102.4086,102.4086,102.0518,102.3389,15686.0
2020-05-28 10:00:00,117.62,118.06,117.52,118.06,42968.0,102.3302,102.7131,102.2432,102.7131,42968.0
2020-05-28 10:05:00,118.07,118.34,117.99,118.23,17612.0,102.7218,102.9567,102.6522,102.861,17612.0
2020-05-28 10:10:00,118.2,118.23,117.8,117.84,46582.0,102.8349,102.861,102.4869,102.5217,46582.0
2020-05-28 10:15:00,117.86,117.93,117.55,117.72,25388.0,102.5391,102.6,102.2693,102.4173,25388.0
2020-05-28 10:20:00,117.73,118.18,117.72,117.94,24179.0,102.426,102.8175,102.4173,102.6087,24179.0
2020-05-28 10:25:00,117.86,117.99,117.73,117.94,19464.0,102.5391,102.6522,102.426,102.6087,19464.0
2020-05-28 10:30:00,117.96,117.97,117.5,117.65,16605.0,102.6261,102.6348,102.2258,102.3563,16605.0
2020-05-28 10:35:00,117.68,117.72,117.53,117.68,10488.0,102.3825,102.4173,102.2519,102.3825,10488.0
2020-05-28 10:40:00,117.72,118.08,117.71,118.08,27936.0,102.4173,102.7305,102.4086,102.7305,27936.0
2020-05-28 10:45:00,118.08,118.16,117.98,118.03,12708.0,102.7305,102.8001,102.6435,102.687,12708.0
2020-05-28 10:50:00,118.03,118.03,117.8,117.86,4919.0,102.687,102.687,102.4869,102.5391,4919.0
2020-05-28 10:55:00,117.87,118.0,117.83,117.92,12657.0,102.5478,102.6609,102.513,102.5913,12657.0
2020-05-28 11:00:00,117.91,117.93,117.64,117.79,11590.0,102.5826,102.6,102.3476,102.4782,11590.0
2020-05-28 11:05:00,117.83,118.07,117.71,117.71,11606.0,102.513,102.7218,102.4086,102.4086,11606.0
2020-05-28 11:10:00,117.72,117.79,117.52,117.76,13144.0,102.4173,102.4782,102.2432,102.4521,13144.0
2020-05-28 11:15:00,117.76,117.77,117.59,117.76,13805.0,102.4521,102.4608,102.3041,102.4521,13805.0
2020-05-28 11:20:00,117.73,117.73,117.42,117.45,17729.0,102.426,102.426,102.1562,102.1823,17729.0
2020-05-28 11:25:00,117.46,117.69,117.42,117.69,16417.0,102.191,102.3912,102.1562,102.3912,16417.0
2020-05-28 11:30:00,117.7,117.71,117.4,117.52,21120.0,102.3999,102.4086,102.1388,102.2432,21120.0
2020-05-28 11:35:00,117.52,117.64,117.42,117.43,6299.0,102.2432,102.3476,102.1562,102.1649,6299.0
2020-05-28 11:40:00,117.36,117.46,117.23,117.46,17659.0,102.104,102.191,101.9909,102.191,17659.0
2020-05-28 11:45:00,117.46,117.6,117.44,117.51,9029.0,102.191,102.3128,102.1736,102.2345,9029.0
2020-05-28 11:50:00,117.5,117.54,117.43,117.54,6437.0,102.2258,102.2606,102.1649,102.2606,6437.0
2020-05-28 11:55:00,117.56,117.82,117.53,117.82,13792.0,102.278,102.5043,102.2519,102.5043,13792.0
2020-05-28 12:00:00,117.81,117.95,117.73,117.95,16023.0,102.4956,102.6174,102.426,102.6174,16023.0
2020-05-28 12:05:00,117.97,118.14,117.95,118.05,12519.0,102.6348,102.7827,102.6174,102.7044,12519.0
2020-05-28 12:10:00,118.04,118.16,118.02,118.04,11815.0,102.6957,102.8001,102.6783,102.6957,11815.0
2020-05-28 12:15:00,118.04,118.11,118.01,118.01,13284.0,102.6957,102.7566,102.6696,102.6696,13284.0
2020-05-28 12:20:00,118.0,118.11,118.0,118.1,11994.0,102.6609,102.7566,102.6609,102.7479,11994.0
2020-05-28 12:25:00,118.11,118.15,117.93,118.01,7300.0,102.7566,102.7914,102.6,102.6696,7300.0
2020-05-28 12:30:00,118.02,118.17,117.99,118.13,9256.0,102.6783,102.8088,102.6522,102.774,9256.0
2020-05-28 12:35:00,118.1,118.17,117.97,118.13,14697.0,102.7479,102.8088,102.6348,102.774,14697.0
2020-05-28 12:40:00,118.14,118.33,118.14,118.27,33844.0,102.7827,102.948,102.7827,102.8958,33844.0
2020-05-28 12:45:00,118.28,118.36,118.24,118.31,21648.0,102.9045,102.9741,102.8697,102.9306,21648.0
2020-05-28 12:50:00,118.32,118.39,118.25,118.35,13876.0,102.9393,103.0002,102.8784,102.9654,13876.0
2020-05-28 12:55:00,118.36,118.4,118.3,118.31,14486.0,102.9741,103.0089,102.9219,102.9306,14486.0
2020-05-28 13:00:00,118.34,118.47,118.34,118.45,15281.0,102.9567,103.0698,102.9567,103.0524,15281.0
2020-05-28 13:05:00,118.45,118.5,118.4,118.44,18163.0,103.0524,103.0959,103.0089,103.0437,18163.0
2020-05-28 13:10:00,118.46,118.57,118.43,118.52,18022.0,103.0611,103.1568,103.035,103.1133,18022.0
2020-05-28 13:15:00,118.52,118.55,118.42,118.45,36641.0,103.1133,103.1394,103.0263,103.0524,36641.0
2020-05-28 13:20:00,118.46,118.65,118.38,118.62,10848.0,103.0611,103.2264,102.9915,103.2003,10848.0
2020-05-28 13:25:00,118.62,118.69,118.57,118.67,11521.0,103.2003,103.2612,103.1568,103.2438,11521.0
2020-05-28 13:30:00,118.67,118.68,118.52,118.53,13418.0,103.2438,103.2525,103.1133,103.122,13418.0
2020-05-28 13:35:00,118.51,118.57,118.44,118.49,11169.0,103.1046,103.1568,103.0437,103.0872,11169.0
2020-05-28 13:40:00,118.5,118.57,118.48,118.53,9898.0,103.0959,103.1568,103.0785,103.122,9898.0
2020-05-28 13:45:00,118.53,118.58,118.4,118.41,14640.0,103.122,103.1655,103.0089,103.0176,14640.0
2020-05-28 13:50:00,118.4,118.41,118.23,118.3,19406.0,103.0089,103.0176,102.861,102.9219,19406.0
2020-05-28 13:55:00,118.28,118.42,118.18,118.25,16970.0,102.9045,103.0263,102.8175,102.8784,16970.0
2020-05-28 14:00:00,118.25,118.34,118.22,118.22,9239.0,102.8784,102.9567,102.8523,102.8523,9239.0
2020-05-28 14:05:00,118.2,118.21,118.07,118.08,8113.0,102.8349,102.8436,102.7218,102.7305,8113.0
2020-05-28 14:10:00,118.05,118.09,118.0,118.02,12378.0,102.7044,102.7392,102.6609,102.6783,12378.0
2020-05-28 14:15:00,118.01,118.18,117.98,118.11,13458.0,102.6696,102.8175,102.6435,102.7566,13458.0
2020-05-28 14:20:00,118.1,118.21,118.07,118.08,11149.0,102.7479,102.8436,102.7218,102.7305,11149.0
2020-05-28 14:25:00,118.08,118.14,117.87,117.92,11426.0,102.7305,102.7827,102.5478,102.5913,11426.0
2020-05-28 14:30:00,117.96,118.05,117.93,117.97,11834.0,102.6261,102.7044,102.6,102.6348,11834.0
2020-05-28 14:35:00,117.98,118.03,117.89,117.95,13161.0,102.6435,102.687,102.5652,102.6174,13161.0
2020-05-28 14:40:00,117.98,117.98,117.81,117.81,12472.0,102.6435,102.6435,102.4956,102.4956,12472.0
2020-05-28 14:45:00,117.78,117.89,117.77,117.84,21464.0,102.4695,102.5652,102.4608,102.5217,21464.0
2020-05-28 14:50:00,117.84,118.1,117.84,118.07,18566.0,102.5217,102.7479,102.5217,102.7218,18566.0
2020-05-28 14:55:00,118.07,118.24,117.98,118.2,18007.0,102.7218,102.8697,102.6435,102.8349,18007.0
2020-05-28 15:00:00,118.21,118.36,118.18,118.34,29897.0,102.8436,102.9741,102.8175,102.9567,29897.0
2020-05-28 15:05:00,118.32,118.46,118.24,118.35,15167.0,102.9393,103.0611,102.8697,102.9654,15167.0
2020-05-28 15:10:00,118.32,118.58,118.18,118.53,25455.0,102.9393,103.1655,102.8175,103.122,25455.0
2020-05-28 15:15:00,118.53,118.56,117.56,117.58,34799.0,103.122,103.1481,102.278,102.2954,34799.0
2020-05-28 15:20:00,117.6,117.69,117.36,117.4,47298.0,102.3128,102.3912,102.104,102.1388,47298.0
2020-05-28 15:25:00,117.38,117.5,116.96,116.98,50271.0,102.1214,102.2258,101.756,101.7734,50271.0
2020-05-28 15:30:00,116.98,117.09,116.55,116.75,39175.0,101.7734,101.8691,101.3993,101.5733,39175.0
2020-05-28 15:35:00,116.75,116.93,116.53,116.87,60791.0,101.5733,101.7299,101.3819,101.6777,60791.0
2020-05-28 15:40:00,116.83,116.83,116.5,116.55,39866.0,101.6429,101.6429,101.3558,101.3993,39866.0
2020-05-28 15:45:00,116.54,116.6,116.02,116.06,50915.0,101.3906,101.4428,100.9382,100.973,50915.0
2020-05-28 15:50:00,116.0,116.05,115.51,115.71,209498.0,100.9208,100.9643,100.4945,100.6685,209498.0
2020-05-28 15:55:00,115.7,116.13,115.68,115.85,327110.0,100.6598,101.0339,100.6424,100.7903,327110.0
2020-05-29 09:30:00,116.81,116.96,116.19,116.69,68549.0,101.6255,101.756,101.0861,101.5211,68549.0
2020-05-29 09:35:00,116.72,116.73,116.26,116.71,27587.0,101.5472,101.5559,101.147,101.5385,27587.0
2020-05-29 09:40:00,116.68,116.72,116.28,116.57,34489.0,101.5124,101.5472,101.1644,101.4167,34489.0
2020-05-29 09:45:00,116.61,117.22,116.52,117.15,25544.0,101.4515,101.9822,101.3732,101.9213,25544.0
2020-05-29 09:50:00,117.14,117.63,117.12,117.61,28694.0,101.9126,102.3389,101.8952,102.3215,28694.0
2020-05-29 09:55:00,117.6,117.8,117.37,117.57,38270.0,102.3128,102.4869,102.1127,102.2867,38270.0
2020-05-29 10:00:00,117.59,117.76,117.35,117.72,24653.0,102.3041,102.4521,102.0953,102.4173,24653.0
2020-05-29 10:05:00,117.74,117.86,116.87,116.91,41771.0,102.4347,102.5391,101.6777,101.7125,41771.0
2020-05-29 10:10:00,116.93,117.08,116.64,116.65,46558.0,101.7299,101.8604,101.4776,101.4863,46558.0
2020-05-29 10:15:00,116.65,116.74,116.48,116.65,22770.0,101.4863,101.5646,101.3384,101.4863,22770.0
2020-05-29 10:20:00,116.65,116.88,116.36,116.54,13228.0,101.4863,101.6864,101.234,101.3906,13228.0
2020-05-29 10:25:00,116.53,116.65,116.26,116.49,16607.0,101.3819,101.4863,101.147,101.3471,16607.0
2020-05-29 10:30:00,116.48,116.92,116.48,116.87,24901.0,101.3384,101.7212,101.3384,101.6777,24901.0
2020-05-29 10:35:00,116.85,116.85,116.53,116.63,13685.0,101.6603,101.6603,101.3819,101.4689,13685.0
2020-05-29 10:40:00,116.61,116.61,116.12,116.24,15642.0,101.4515,101.4515,101.0252,101.1296,15642.0
2020-05-29 10:45:00,116.23,116.36,116.0,116.09,19206.0,101.1209,101.234,100.9208,100.9991,19206.0
2020-05-29 10:50:00,116.12,116.26,115.93,115.97,19137.0,101.0252,101.147,100.8599,100.8947,19137.0
2020-05-29 10:55:00,115.98,116.53,115.97,116.44,29139.0,100.9034,101.3819,100.8947,101.3036,29139.0
2020-05-29 11:00:00,116.46,116.56,115.76,115.85,21012.0,101.321,101.408,100.712,100.7903,21012.0
2020-05-29 11:05:00,115.89,116.12,115.89,115.92,30292.0,100.8251,101.0252,100.8251,100.8512,30292.0
2020-05-29 11:10:00,116.01,116.61,116.0,116.61,31489.0,100.9295,101.4515,100.9208,101.4515,31489.0
2020-05-29 11:15:00,116.65,116.66,116.42,116.59,23004.0,101.4863,101.495,101.2862,101.4341,23004.0
2020-05-29 11:20:00,116.58,116.74,116.58,116.62,18736.0,101.4254,101.5646,101.4254,101.4602,18736.0
2020-05-29 11:25:00,116.61,116.62,116.37,116.37,11106.0,101.4515,101.4602,101.2427,101.2427,11106.0
2020-05-29 11:30:00,116.39,116.59,116.25,116.51,10869.0,101.2601,101.4341,101.1383,101.3645,10869.0
2020-05-29 11:35:00,116.5,116.81,116.49,116.66,15755.0,101.3558,101.6255,101.3471,101.495,15755.0
2020-05-29 11:40:00,116.67,116.71,116.45,116.48,12156.0,101.5037,101.5385,101.3123,101.3384,12156.0
2020-05-29 11:45:00,116.49,116.91,116.47,116.86,15042.0,101.3471,101.7125,101.3297,101.669,15042.0
2020-05-29 11:50:00,116.86,116.92,116.76,116.77,11495.0,101.669,101.7212,101.582,101.5907,11495.0
2020-05-29 11:55:00,116.77,116.87,116.76,116.76,23313.0,101.5907,101.6777,101.582,101.582,23313.0
2020-05-29 12:00:00,116.79,116.86,116.7,116.73,12024.0,101.6081,101.669,101.5298,101.5559,12024.0
2020-05-29 12:05:00,116.75,116.83,116.53,116.53,14019.0,101.5733,101.6429,101.3819,101.3819,14019.0
2020-05-29 12:10:00,116.52,116.58,116.44,116.49,12902.0,101.3732,101.4254,101.3036,101.3471,12902.0
2020-05-29 12:15:00,116.49,116.52,116.11,116.12,14957.0,101.3471,101.3732,101.0165,101.0252,14957.0
2020-05-29 12:20:00,116.13,116.2,116.0,116.18,7520.0,101.0339,101.0948,100.9208,101.0774,7520.0
2020-05-29 12:25:00,116.16,116.33,116.13,116.28,15931.0,101.06,101.2079,101.0339,101.1644,15931.0
2020-05-29 12:30:00,116.24,116.3,116.17,116.19,15225.0,101.1296,101.1818,101.0687,101.0861,15225.0
2020-05-29 12:35:00,116.18,116.31,116.11,116.24,18754.0,101.0774,101.1905,101.0165,101.1296,18754.0
2020-05-29 12:40:00,116.23,116.3,116.17,116.19,6921.0,101.1209,101.1818,101.0687,101.0861,6921.0
2020-05-29 12:45:00,116.19,116.25,116.11,116.11,10793.0,101.0861,101.1383,101.0165,101.0165,10793.0
2020-05-29 12:50:00,116.11,116.15,115.66,115.96,26593.0,101.0165,101.0513,100.625,100.886,26593.0
2020-05-29 12:55:00,115.9,117.0,115.82,116.76,44407.0,100.8338,101.7908,100.7642,101.582,44407.0
2020-05-29 13:00:00,116.77,116.84,116.53,116.55,8114.0,101.5907,101.6516,101.3819,101.3993,8114.0
2020-05-29 13:05:00,116.58,116.73,116.49,116.67,9201.0,101.4254,101.5559,101.3471,101.5037,9201.0
2020-05-29 13:10:00,116.69,117.03,116.63,116.89,15659.0,101.5211,101.8169,101.4689,101.6951,15659.0
2020-05-29 13:15:00,116.89,116.97,116.75,116.83,10112.0,101.6951,101.7647,101.5733,101.6429,10112.0
2020-05-29 13:20:00,116.86,116.86,116.68,116.75,10132.0,101.669,101.669,101.5124,101.5733,10132.0
2020-05-29 13:25:00,116.74,116.76,116.57,116.63,15920.0,101.5646,101.582,101.4167,101.4689,15920.0
2020-05-29 13:30:00,116.62,116.74,116.6,116.63,8473.0,101.4602,101.5646,101.4428,101.4689,8473.0
2020-05-29 13:35:00,116.61,116.62,116.33,116.37,7855.0,101.4515,101.4602,101.2079,101.2427,7855.0
2020-05-29 13:40:00,116.33,116.52,116.31,116.32,11192.0,101.2079,101.3732,101.1905,101.1992,11192.0
2020-05-29 13:45:00,116.33,116.41,116.26,116.36,7894.0,101.2079,101.2775,101.147,101.234,7894.0
2020-05-29 13:50:00,116.32,116.35,116.19,116.3,8342.0,101.1992,101.2253,101.0861,101.1818,8342.0
2020-05-29 13:55:00,116.3,116.56,116.29,116.52,13160.0,101.1818,101.408,101.1731,101.3732,13160.0
2020-05-29 14:00:00,116.5,116.61,116.41,116.48,12046.0,101.3558,101.4515,101.2775,101.3384,12046.0
2020-05-29 14:05:00,116.46,117.02,116.33,117.02,60524.0,101.321,101.8082,101.2079,101.8082,60524.0
2020-05-29 14:10:00,117.01,117.16,116.85,116.85,12010.0,101.7995,101.93,101.6603,101.6603,12010.0
2020-05-29 14:15:00,116.86,117.09,116.82,117.09,11032.0,101.669,101.8691,101.6342,101.8691,11032.0
2020-05-29 14:20:00,117.1,117.24,117.0,117.21,13932.0,101.8778,101.9996,101.7908,101.9735,13932.0
2020-05-29 14:25:00,117.22,117.44,117.2,117.33,12600.0,101.9822,102.1736,101.9648,102.0779,12600.0
2020-05-29 14:30:00,117.34,117.36,117.18,117.23,12134.0,102.0866,102.104,101.9474,101.9909,12134.0
2020-05-29 14:35:00,117.25,117.31,117.05,117.08,11186.0,102.0083,102.0605,101.8343,101.8604,11186.0
2020-05-29 14:40:00,117.05,117.23,116.94,116.96,9118.0,101.8343,101.9909,101.7386,101.756,9118.0
2020-05-29 14:45:00,116.97,117.03,116.66,116.67,15647.0,101.7647,101.8169,101.495,101.5037,15647.0
2020-05-29 14:50:00,116.67,116.7,115.86,116.35,47010.0,101.5037,101.5298,100.799,101.2253,47010.0
2020-05-29 14:55:00,116.33,117.57,116.11,117.57,43144.0,101.2079,102.2867,101.0165,102.2867,43144.0
2020-05-29 15:00:00,117.6,118.06,117.45,117.93,48896.0,102.3128,102.7131,102.1823,102.6,48896.0
2020-05-29 15:05:00,117.87,118.14,117.79,118.03,41204.0,102.5478,102.7827,102.4782,102.687,41204.0
2020-05-29 15:10:00,118.01,118.25,117.92,117.97,32969.0,102.6696,102.8784,102.5913,102.6348,32969.0
2020-05-29 15:15:00,117.98,118.11,117.82,118.01,32888.0,102.6435,102.7566,102.5043,102.6696,32888.0
2020-05-29 15:20:00,118.02,118.25,117.93,118.2,25844.0,102.6783,102.8784,102.6,102.8349,25844.0
2020-05-29 15:25:00,118.2,118.2,117.85,117.95,25792.0,102.8349,102.8349,102.5304,102.6174,25792.0
2020-05-29 15:30:00,117.95,118.08,117.66,117.77,30853.0,102.6174,102.7305,102.3651,102.4608,30853.0
2020-05-29 15:35:00,117.79,117.89,117.65,117.85,47477.0,102.4782,102.5652,102.3563,102.5304,47477.0
2020-05-29 15:40:00,117.87,118.02,117.74,117.96,36862.0,102.5478,102.6783,102.4347,102.6261,36862.0
2020-05-29 15:45:00,117.95,118.06,117.67,117.73,41647.0,102.6174,102.7131,102.3738,102.426,41647.0
2020-05-29 15:50:00,117.77,119.26,117.77,119.06,293140.0,102.4608,103.7571,102.4608,103.5831,293140.0
2020-05-29 15:55:00,119.03,119.11,118.57,118.75,325159.0,103.557,103.6266,103.1568,103.3134,325159.0
2020-06-01 09:30:00,117.77,118.05,117.13,117.29,89217.0,102.4608,102.7044,101.9039,102.0431,89217.0
2020-06-01 09:35:00,117.24,117.33,116.83,117.12,42455.0,101.9996,102.0779,101.6429,101.8952,42455.0
2020-06-01 09:40:00,117.2,117.6,117.09,117.15,19961.0,101.9648,102.3128,101.8691,101.9213,19961.0
2020-06-01 09:45:00,117.21,117.67,117.12,117.45,36753.0,101.9735,102.3738,101.8952,102.1823,36753.0
2020-06-01 09:50:00,117.47,117.57,117.31,117.45,41933.0,102.1997,102.2867,102.0605,102.1823,41933.0
2020-06-01 09:55:00,117.48,117.48,117.09,117.09,25906.0,102.2084,102.2084,101.8691,101.8691,25906.0
2020-06-01 10:00:00,117.15,117.68,117.05,117.46,35367.0,101.9213,102.3825,101.8343,102.191,35367.0
2020-06-01 10:05:00,117.46,117.9,117.45,117.69,23469.0,102.191,102.5739,102.1823,102.3912,23469.0
2020-06-01 10:10:00,117.61,117.75,117.44,117.75,25719.0,102.3215,102.4434,102.1736,102.4434,25719.0
2020-06-01 10:15:00,117.73,117.73,117.5,117.5,17812.0,102.426,102.426,102.2258,102.2258,17812.0
2020-06-01 10:20:00,117.43,117.6,117.34,117.57,21654.0,102.1649,102.3128,102.0866,102.2867,21654.0
2020-06-01 10:25:00,117.58,117.78,117.57,117.72,16227.0,102.2954,102.4695,102.2867,102.4173,16227.0
2020-06-01 10:30:00,117.74,117.94,117.63,117.92,41057.0,102.4347,102.6087,102.3389,102.5913,41057.0
2020-06-01 10:35:00,117.93,118.0,117.83,117.99,21887.0,102.6,102.6609,102.513,102.6522,21887.0
2020-06-01 10:40:00,117.96,118.04,117.81,117.84,19259.0,102.6261,102.6957,102.4956,102.5217,19259.0
2020-06-01 10:45:00,117.83,117.85,117.68,117.74,14351.0,102.513,102.5304,102.3825,102.4347,14351.0
2020-06-01 10:50:00,117.74,117.86,117.61,117.82,17994.0,102.4347,102.5391,102.3215,102.5043,17994.0
2020-06-01 10:55:00,117.81,117.98,117.77,117.88,12583.0,102.4956,102.6435,102.4608,102.5565,12583.0
2020-06-01 11:00:00,117.9,117.99,117.69,117.71,26112.0,102.5739,102.6522,102.3912,102.4086,26112.0
2020-06-01 11:05:00,117.71,117.75,117.62,117.62,20170.0,102.4086,102.4434,102.3302,102.3302,20170.0
2020-06-01 11:10:00,117.62,117.73,117.58,117.66,23984.0,102.3302,102.426,102.2954,102.3651,23984.0
2020-06-01 11:15:00,117.66,117.77,117.57,117.59,26059.0,102.3651,102.4608,102.2867,102.3041,26059.0
2020-06-01 11:20:00,117.6,117.64,117.38,117.39,20544.0,102.3128,102.3476,102.1214,102.1301,20544.0
2020-06-01 11:25:00,117.38,117.44,117.3,117.44,15453.0,102.1214,102.1736,102.0518,102.1736,15453.0
2020-06-01 11:30:00,117.43,117.55,117.38,117.5,21230.0,102.1649,102.2693,102.1214,102.2258,21230.0
2020-06-01 11:35:00,117.51,117.52,117.37,117.39,17251.0,102.2345,102.2432,102.1127,102.1301,17251.0
2020-06-01 11:40:00,117.4,117.6,117.39,117.57,14053.0,102.1388,102.3128,102.1301,102.2867,14053.0
2020-06-01 11:45:00,117.58,117.69,117.48,117.67,10371.0,102.2954,102.3912,102.2084,102.3738,10371.0
2020-06-01 11:50:00,117.63,117.68,117.51,117.64,15538.0,102.3389,102.3825,102.2345,102.3476,15538.0
2020-06-01 11:55:00,117.64,117.7,117.6,117.65,13309.0,102.3476,102.3999,102.3128,102.3563,13309.0
2020-06-01 12:00:00,117.63,117.65,117.51,117.6,19055.0,102.3389,102.3563,102.2345,102.3128,19055.0
2020-06-01 12:05:00,117.6,117.71,117.58,117.66,29323.0,102.3128,102.4086,102.2954,102.3651,29323.0
2020-06-01 12:10:00,117.67,117.68,117.6,117.62,8869.0,102.3738,102.3825,102.3128,102.3302,8869.0
2020-06-01 12:15:00,117.62,117.83,117.61,117.82,12477.0,102.3302,102.513,102.3215,102.5043,12477.0
2020-06-01 12:20:00,117.81,117.87,117.71,117.85,15543.0,102.4956,102.5478,102.4086,102.5304,15543.0
2020-06-01 12:25:00,117.85,117.92,117.81,117.84,11581.0,102.5304,102.5913,102.4956,102.5217,11581.0
2020-06-01 12:30:00,117.85,117.99,117.85,117.96,14966.0,102.5304,102.6522,102.5304,102.6261,14966.0
2020-06-01 12:35:00,117.95,117.97,117.81,117.87,12658.0,102.6174,102.6348,102.4956,102.5478,12658.0
2020-06-01 12:40:00,117.87,117.95,117.84,117.93,10900.0,102.5478,102.6174,102.5217,102.6,10900.0
2020-06-01 12:45:00,117.95,118.07,117.95,118.01,12082.0,102.6174,102.7218,102.6174,102.6696,12082.0
2020-06-01 12:50:00,118.03,118.18,118.01,118.14,20036.0,102.687,102.8175,102.6696,102.7827,20036.0
2020-06-01 12:55:00,118.13,118.13,118.0,118.05,13028.0,102.774,102.774,102.6609,102.7044,13028.0
2020-06-01 13:00:00,118.05,118.29,118.05,118.26,10347.0,102.7044,102.9132,102.7044,102.8871,10347.0
2020-06-01 13:05:00,118.24,118.34,118.19,118.24,9468.0,102.8697,102.9567,102.8262,102.8697,9468.0
2020-06-01 13:10:00,118.22,118.23,118.11,118.19,7882.0,102.8523,102.861,102.7566,102.8262,7882.0
2020-06-01 13:15:00,118.19,118.23,118.15,118.21,14506.0,102.8262,102.861,102.7914,102.8436,14506.0
2020-06-01 13:20:00,118.23,118.27,118.22,118.27,10039.0,102.861,102.8958,102.8523,102.8958,10039.0
2020-06-01 13:25:00,118.25,118.33,118.24,118.26,11119.0,102.8784,102.948,102.8697,102.8871,11119.0
2020-06-01 13:30:00,118.27,118.34,118.24,118.27,10280.0,102.8958,102.9567,102.8697,102.8958,10280.0
2020-06-01 13:35:00,118.27,118.28,118.15,118.18,6565.0,102.8958,102.9045,102.7914,102.8175,6565.0
2020-06-01 13:40:00,118.17,118.21,118.11,118.12,10877.0,102.8088,102.8436,102.7566,102.7653,10877.0
2020-06-01 13:45:00,118.11,118.17,118.07,118.09,13153.0,102.7566,102.8088,102.7218,102.7392,13153.0
2020-06-01 13:50:00,118.1,118.11,117.95,118.0,14628.0,102.7479,102.7566,102.6174,102.6609,14628.0
2020-06-01 13:55:00,117.99,118.11,117.98,118.07,9444.0,102.6522,102.7566,102.6435,102.7218,9444.0
2020-06-01 14:00:00,118.07,118.16,117.99,118.11,12282.0,102.7218,102.8001,102.6522,102.7566,12282.0
2020-06-01 14:05:00,118.1,118.18,118.07,118.08,9335.0,102.7479,102.8175,102.7218,102.7305,9335.0
2020-06-01 14:10:00,118.07,118.11,117.98,118.07,9653.0,102.7218,102.7566,102.6435,102.7218,9653.0
2020-06-01 14:15:00,118.06,118.11,117.94,118.09,8728.0,102.7131,102.7566,102.6087,102.7392,8728.0
2020-06-01 14:20:00,118.08,118.11,117.88,117.91,15420.0,102.7305,102.7566,102.5565,102.5826,15420.0
2020-06-01 14:25:00,117.91,118.02,117.91,117.98,8805.0,102.5826,102.6783,102.5826,102.6435,8805.0
2020-06-01 14:30:00,117.98,118.07,117.93,118.03,11437.0,102.6435,102.7218,102.6,102.687,11437.0
2020-06-01 14:35:00,118.05,118.12,118.01,118.02,14092.0,102.7044,102.7653,102.6696,102.6783,14092.0
2020-06-01 14:40:00,118.03,118.08,117.98,118.02,11812.0,102.687,102.7305,102.6435,102.6783,11812.0
2020-06-01 14:45:00,118.03,118.14,117.98,118.13,12364.0,102.687,102.7827,102.6435,102.774,12364.0
2020-06-01 14:50:00,118.14,118.28,118.09,118.17,19057.0,102.7827,102.9045,102.7392,102.8088,19057.0
2020-06-01 14:55:00,118.19,118.34,118.17,118.19,13419.0,102.8262,102.9567,102.8088,102.8262,13419.0
2020-06-01 15:00:00,118.21,118.38,118.18,118.37,16024.0,102.8436,102.9915,102.8175,102.9828,16024.0
2020-06-01 15:05:00,118.4,118.4,118.21,118.37,17610.0,103.0089,103.0089,102.8436,102.9828,17610.0
2020-06-01 15:10:00,118.34,118.35,118.1,118.11,15886.0,102.9567,102.9654,102.7479,102.7566,15886.0
2020-06-01 15:15:00,118.1,118.14,118.01,118.11,20227.0,102.7479,102.7827,102.6696,102.7566,20227.0
2020-06-01 15:20:00,118.11,118.18,118.03,118.12,16535.0,102.7566,102.8175,102.687,102.7653,16535.0
2020-06-01 15:25:00,118.11,118.19,118.11,118.16,13919.0,102.7566,102.8262,102.7566,102.8001,13919.0
2020-06-01 15:30:00,118.17,118.22,118.02,118.13,28990.0,102.8088,102.8523,102.6783,102.774,28990.0
2020-06-01 15:35:00,118.14,118.2,117.9,117.96,28868.0,102.7827,102.8349,102.5739,102.6261,28868.0
2020-06-01 15:40:00,117.95,118.04,117.85,118.04,29338.0,102.6174,102.6957,102.5304,102.6957,29338.0
2020-06-01 15:45:00,118.01,118.07,117.88,117.98,24628.0,102.6696,102.7218,102.5565,102.6435,24628.0
2020-06-01 15:50:00,117.97,118.22,117.82,118.19,131040.0,102.6348,102.8523,102.5043,102.8262,131040.0
2020-06-01 15:55:00,118.21,118.21,117.76,117.86,110633.0,102.8436,102.8436,102.4521,102.5391,110633.0
2020-06-02 09:30:00,118.6,118.79,117.84,118.23,92569.0,103.1829,103.3482,102.5217,102.861,92569.0
2020-06-02 09:35:00,118.23,118.74,118.2,118.56,53982.0,102.861,103.3047,102.8349,103.1481,53982.0
2020-06-02 09:40:00,118.57,118.57,118.01,118.23,41215.0,103.1568,103.1568,102.6696,102.861,41215.0
2020-06-02 09:45:00,118.22,118.33,118.1,118.32,29987.0,102.8523,102.948,102.7479,102.9393,29987.0
2020-06-02 09:50:00,118.32,118.89,118.31,118.77,29911.0,102.9393,103.4352,102.9306,103.3308,29911.0
2020-06-02 09:55:00,118.78,119.43,118.76,119.4,63192.0,103.3395,103.905,103.3221,103.8789,63192.0
2020-06-02 10:00:00,119.4,119.72,119.39,119.57,53869.0,103.8789,104.1573,103.8702,104.0268,53869.0
2020-06-02 10:05:00,119.56,119.97,119.55,119.89,77611.0,104.0181,104.3748,104.0094,104.3052,77611.0
2020-06-02 10:10:00,119.9,120.43,119.74,120.06,221728.0,104.3139,104.775,104.1747,104.4531,221728.0
2020-06-02 10:15:00,120.06,120.43,120.04,120.37,63758.0,104.4531,104.775,104.4357,104.7228,63758.0
2020-06-02 10:20:00,120.39,120.64,120.31,120.41,80274.0,104.7402,104.9577,104.6706,104.7576,80274.0
2020-06-02 10:25:00,120.38,120.44,120.25,120.36,48771.0,104.7315,104.7837,104.6184,104.7141,48771.0
2020-06-02 10:30:00,120.36,120.45,120.01,120.04,56540.0,104.7141,104.7924,104.4096,104.4357,56540.0
2020-06-02 10:35:00,120.05,120.15,119.93,119.94,43706.0,104.4444,104.5314,104.34,104.3487,43706.0
2020-06-02 10:40:00,119.95,119.99,119.72,119.78,50790.0,104.3574,104.3922,104.1573,104.2095,50790.0
2020-06-02 10:45:00,119.76,119.92,119.37,119.49,57567.0,104.1921,104.3313,103.8528,103.9572,57567.0
2020-06-02 10:50:00,119.5,119.54,119.31,119.48,27345.0,103.9659,104.0007,103.8006,103.9485,27345.0
2020-06-02 10:55:00,119.5,119.79,119.4,119.76,34254.0,103.9659,104.2182,103.8789,104.1921,34254.0
2020-06-02 11:00:00,119.79,119.86,119.39,119.71,51447.0,104.2182,104.2791,103.8702,104.1486,51447.0
2020-06-02 11:05:00,119.69,119.8,119.47,119.52,61583.0,104.1312,104.2269,103.9398,103.9833,61583.0
2020-06-02 11:10:00,119.54,119.74,119.4,119.44,46472.0,104.0007,104.1747,103.8789,103.9137,46472.0
2020-06-02 11:15:00,119.47,119.66,119.36,119.66,18680.0,103.9398,104.1051,103.8441,104.1051,18680.0
2020-06-02 11:20:00,119.66,119.99,119.54,119.83,40368.0,104.1051,104.3922,104.0007,104.253,40368.0
2020-06-02 11:25:00,119.84,119.95,119.75,119.75,24863.0,104.2617,104.3574,104.1834,104.1834,24863.0
2020-06-02 11:30:00,119.75,120.32,119.67,120.29,68090.0,104.1834,104.6793,104.1138,104.6532,68090.0
2020-06-02 11:35:00,120.29,120.41,120.24,120.31,47157.0,104.6532,104.7576,104.6097,104.6706,47157.0
2020-06-02 11:40:00,120.37,120.37,120.23,120.3,36897.0,104.7228,104.7228,104.601,104.6619,36897.0
2020-06-02 11:45:00,120.29,120.34,119.94,119.94,37605.0,104.6532,104.6967,104.3487,104.3487,37605.0
2020-06-02 11:50:00,119.94,120.11,119.76,120.03,28660.0,104.3487,104.4966,104.1921,104.427,28660.0
2020-06-02 11:55:00,120.04,120.04,119.67,119.96,41547.0,104.4357,104.4357,104.1138,104.3661,41547.0
2020-06-02 12:00:00,119.97,120.25,119.95,120.13,28792.0,104.3748,104.6184,104.3574,104.514,28792.0
2020-06-02 12:05:00,120.12,120.24,120.09,120.11,22130.0,104.5053,104.6097,104.4792,104.4966,22130.0
2020-06-02 12:10:00,120.11,120.42,120.09,120.21,22231.0,104.4966,104.7663,104.4792,104.5836,22231.0
2020-06-02 12:15:00,120.21,120.37,120.19,120.36,22256.0,104.5836,104.7228,104.5662,104.7141,22256.0
2020-06-02 12:20:00,120.35,120.42,120.33,120.38,22513.0,104.7054,104.7663,104.688,104.7315,22513.0
2020-06-02 12:25:00,120.4,120.51,120.38,120.51,37933.0,104.7489,104.8446,104.7315,104.8446,37933.0
2020-06-02 12:30:00,120.5,120.78,120.49,120.73,30151.0,104.8359,105.0795,104.8272,105.036,30151.0
2020-06-02 12:35:00,120.73,120.87,120.67,120.87,34535.0,105.036,105.1578,104.9838,105.1578,34535.0
2020-06-02 12:40:00,120.87,120.93,120.74,120.9,31456.0,105.1578,105.21,105.0447,105.1839,31456.0
2020-06-02 12:45:00,120.91,120.99,120.88,120.9,24945.0,105.1926,105.2622,105.1665,105.1839,24945.0
2020-06-02 12:50:00,120.9,120.91,120.7,120.7,16027.0,105.1839,105.1926,105.0099,105.0099,16027.0
2020-06-02 12:55:00,120.72,120.74,120.58,120.59,15211.0,105.0273,105.0447,104.9055,104.9142,15211.0
2020-06-02 13:00:00,120.6,120.7,120.59,120.64,17365.0,104.9229,105.0099,104.9142,104.9577,17365.0
2020-06-02 13:05:00,120.64,120.93,120.63,120.93,31931.0,104.9577,105.21,104.949,105.21,31931.0
2020-06-02 13:10:00,120.9,120.97,120.87,120.96,11417.0,105.1839,105.2448,105.1578,105.2361,11417.0
2020-06-02 13:15:00,120.95,121.09,120.89,121.03,33264.0,105.2274,105.3492,105.1752,105.297,33264.0
2020-06-02 13:20:00,121.03,121.25,121.0,121.13,32098.0,105.297,105.4884,105.2709,105.384,32098.0
2020-06-02 13:25:00,121.13,121.2,121.01,121.05,23267.0,105.384,105.4449,105.2796,105.3144,23267.0
2020-06-02 13:30:00,121.05,121.31,120.99,121.23,28523.0,105.3144,105.5406,105.2622,105.471,28523.0
2020-06-02 13:35:00,121.26,121.28,121.12,121.25,31801.0,105.4971,105.5145,105.3753,105.4884,31801.0
2020-06-02 13:40:00,121.24,121.26,121.16,121.25,24981.0,105.4797,105.4971,105.4101,105.4884,24981.0
2020-06-02 13:45:00,121.25,121.42,121.22,121.37,34469.0,105.4884,105.6363,105.4623,105.5928,34469.0
2020-06-02 13:50:00,121.36,121.43,121.32,121.39,29941.0,105.5841,105.645,105.5493,105.6102,29941.0
2020-06-02 13:55:00,121.41,121.42,121.32,121.38,20779.0,105.6276,105.6363,105.5493,105.6015,20779.0
2020-06-02 14:00:00,121.38,121.64,121.35,121.58,35462.0,105.6015,105.8277,105.5754,105.7755,35462.0
2020-06-02 14:05:00,121.56,121.59,121.26,121.28,40658.0,105.7581,105.7842,105.4971,105.5145,40658.0
2020-06-02 14:10:00,121.28,121.38,121.2,121.38,22962.0,105.5145,105.6015,105.4449,105.6015,22962.0
2020-06-02 14:15:00,121.39,121.62,121.32,121.59,24676.0,105.6102,105.8103,105.5493,105.7842,24676.0
2020-06-02 14:20:00,121.6,121.6,121.38,121.46,19726.0,105.7929,105.7929,105.6015,105.6711,19726.0
2020-06-02 14:25:00,121.46,121.46,121.04,121.15,29619.0,105.6711,105.6711,105.3057,105.4014,29619.0
2020-06-02 14:30:00,121.16,121.18,120.87,120.88,32415.0,105.4101,105.4275,105.1578,105.1665,32415.0
2020-06-02 14:35:00,120.89,120.98,120.8,120.86,29641.0,105.1752,105.2535,105.0969,105.1491,29641.0
2020-06-02 14:40:00,120.88,121.41,120.88,121.33,48118.0,105.1665,105.6276,105.1665,105.558,48118.0
2020-06-02 14:45:00,121.33,121.47,121.32,121.45,40545.0,105.558,105.6798,105.5493,105.6624,40545.0
2020-06-02 14:50:00,121.46,121.54,121.43,121.44,28662.0,105.6711,105.7407,105.645,105.6537,28662.0
2020-06-02 14:55:00,121.44,121.65,121.33,121.62,72984.0,105.6537,105.8364,105.558,105.8103,72984.0
2020-06-02 15:00:00,121.64,121.71,121.4,121.48,49874.0,105.8277,105.8886,105.6189,105.6885,49874.0
2020-06-02 15:05:00,121.47,121.69,121.44,121.52,38576.0,105.6798,105.8712,105.6537,105.7233,38576.0
2020-06-02 15:10:00,121.51,121.67,121.5,121.67,35262.0,105.7146,105.8538,105.7059,105.8538,35262.0
2020-06-02 15:15:00,121.68,121.77,121.59,121.7,47050.0,105.8625,105.9408,105.7842,105.8799,47050.0
2020-06-02 15:20:00,121.69,121.93,121.68,121.81,84139.0,105.8712,106.08,105.8625,105.9756,84139.0
2020-06-02 15:25:00,121.79,121.79,121.42,121.59,82617.0,105.9582,105.9582,105.6363,105.7842,82617.0
2020-06-02 15:30:00,121.6,121.79,121.56,121.76,84917.0,105.7929,105.9582,105.7581,105.9321,84917.0
2020-06-02 15:35:00,121.76,121.92,121.65,121.91,112372.0,105.9321,106.0713,105.8364,106.0626,112372.0
2020-06-02 15:40:00,121.91,121.94,121.64,121.79,102019.0,106.0626,106.0887,105.8277,105.9582,102019.0
2020-06-02 15:45:00,121.79,121.89,121.52,121.89,83403.0,105.9582,106.0452,105.7233,106.0452,83403.0
2020-06-02 15:50:00,121.9,122.64,121.88,122.64,287830.0,106.0539,106.6977,106.0365,106.6977,287830.0
2020-06-02 15:55:00,122.67,122.93,122.35,122.81,433087.0,106.7238,106.95,106.4454,106.8456,433087.0
2020-06-03 09:30:00,126.67,128.47,126.32,128.0,457523.0,110.2038,111.7698,109.8993,111.3609,457523.0
2020-06-03 09:35:00,128.0,128.1,125.89,126.08,176580.0,111.3609,111.4479,109.5252,109.6905,176580.0
2020-06-03 09:40:00,126.03,127.44,125.92,127.34,125676.0,109.647,110.8737,109.5513,110.7867,125676.0
2020-06-03 09:45:00,127.33,127.39,126.39,126.75,126756.0,110.778,110.8302,109.9602,110.2734,126756.0
2020-06-03 09:50:00,126.79,127.05,126.03,126.21,56797.0,110.3082,110.5344,109.647,109.8036,56797.0
2020-06-03 09:55:00,126.22,126.38,125.98,126.14,44763.0,109.8123,109.9515,109.6035,109.7427,44763.0
2020-06-03 10:00:00,126.16,126.31,125.81,126.31,62975.0,109.7601,109.8906,109.4556,109.8906,62975.0
2020-06-03 10:05:00,126.3,126.37,125.92,126.0,60359.0,109.8819,109.9428,109.5513,109.6209,60359.0
2020-06-03 10:10:00,126.0,126.14,125.64,125.94,58493.0,109.6209,109.7427,109.3077,109.5687,58493.0
2020-06-03 10:15:00,125.96,126.23,125.7,126.09,60294.0,109.5861,109.821,109.3599,109.6992,60294.0
2020-06-03 10:20:00,126.1,126.48,125.9,126.11,91297.0,109.7079,110.0385,109.5339,109.7166,91297.0
2020-06-03 10:25:00,126.09,126.39,126.01,126.37,42906.0,109.6992,109.9602,109.6296,109.9428,42906.0
2020-06-03 10:30:00,126.35,126.53,125.98,126.37,59559.0,109.9254,110.082,109.6035,109.9428,59559.0
2020-06-03 10:35:00,126.37,126.83,126.32,126.83,52004.0,109.9428,110.343,109.8993,110.343,52004.0
2020-06-03 10:40:00,126.88,127.26,126.82,127.21,71474.0,110.3865,110.7171,110.3343,110.6736,71474.0
2020-06-03 10:45:00,127.2,127.35,127.04,127.33,48441.0,110.6649,110.7954,110.5257,110.778,48441.0
2020-06-03 10:50:00,127.33,127.59,127.18,127.53,69095.0,110.778,111.0042,110.6475,110.952,69095.0
2020-06-03 10:55:00,127.54,127.64,127.4,127.48,72841.0,110.9607,111.0477,110.8389,110.9085,72841.0
2020-06-03 11:00:00,127.48,127.87,127.4,127.87,61728.0,110.9085,111.2478,110.8389,111.2478,61728.0
2020-06-03 11:05:00,127.87,127.92,127.63,127.88,67137.0,111.2478,111.2913,111.039,111.2565,67137.0
2020-06-03 11:10:00,127.87,128.37,127.83,128.14,154363.0,111.2478,111.6828,111.213,111.4827,154363.0
2020-06-03 11:15:00,128.16,128.32,127.97,128.01,128303.0,111.5001,111.6393,111.3348,111.3696,128303.0
2020-06-03 11:20:00,127.99,127.99,127.7,127.82,47215.0,111.3522,111.3522,111.0999,111.2043,47215.0
2020-06-03 11:25:00,127.82,127.94,127.45,127.65,81120.0,111.2043,111.3087,110.8824,111.0564,81120.0
2020-06-03 11:30:00,127.64,127.76,127.37,127.68,37631.0,111.0477,111.1521,110.8128,111.0825,37631.0
2020-06-03 11:35:00,127.66,127.66,127.48,127.57,45849.0,111.0651,111.0651,110.9085,110.9868,45849.0
2020-06-03 11:40:00,127.58,127.72,127.54,127.56,38394.0,110.9955,111.1173,110.9607,110.9781,38394.0
2020-06-03 11:45:00,127.57,127.71,127.42,127.7,34894.0,110.9868,111.1086,110.8563,111.0999,34894.0
2020-06-03 11:50:00,127.71,127.85,127.31,127.33,62791.0,111.1086,111.2304,110.7606,110.778,62791.0
2020-06-03 11:55:00,127.34,127.66,127.34,127.65,42732.0,110.7867,111.0651,110.7867,111.0564,42732.0
2020-06-03 12:00:00,127.64,127.87,127.52,127.83,31748.0,111.0477,111.2478,110.9433,111.213,31748.0
2020-06-03 12:05:00,127.84,127.94,127.44,127.44,36190.0,111.2217,111.3087,110.8737,110.8737,36190.0
2020-06-03 12:10:00,127.47,127.6,127.31,127.39,42564.0,110.8998,111.0129,110.7606,110.8302,42564.0
2020-06-03 12:15:00,127.46,127.59,127.37,127.52,48636.0,110.8911,111.0042,110.8128,110.9433,48636.0
2020-06-03 12:20:00,127.55,127.62,127.43,127.49,26940.0,110.9694,111.0303,110.865,110.9172,26940.0
2020-06-03 12:25:00,127.48,127.53,127.37,127.46,27793.0,110.9085,110.952,110.8128,110.8911,27793.0
2020-06-03 12:30:00,127.46,127.67,127.4,127.65,21144.0,110.8911,111.0738,110.8389,111.0564,21144.0
2020-06-03 12:35:00,127.63,127.7,127.52,127.63,41615.0,111.039,111.0999,110.9433,111.039,41615.0
2020-06-03 12:40:00,127.63,127.7,127.61,127.68,28402.0,111.039,111.0999,111.0216,111.0825,28402.0
2020-06-03 12:45:00,127.68,127.85,127.67,127.78,37853.0,111.0825,111.2304,111.0738,111.1695,37853.0
2020-06-03 12:50:00,127.77,127.97,127.75,127.87,25474.0,111.1608,111.3348,111.1434,111.2478,25474.0
2020-06-03 12:55:00,127.87,127.93,127.63,127.68,29321.0,111.2478,111.3,111.039,111.0825,29321.0
2020-06-03 13:00:00,127.7,127.95,127.66,127.94,32391.0,111.0999,111.3174,111.0651,111.3087,32391.0
2020-06-03 13:05:00,127.92,127.97,127.76,127.8,33565.0,111.2913,111.3348,111.1521,111.1869,33565.0
2020-06-03 13:10:00,127.81,127.97,127.7,127.91,28317.0,111.1956,111.3348,111.0999,111.2826,28317.0
2020-06-03 13:15:00,127.93,127.95,127.73,127.73,39710.0,111.3,111.3174,111.126,111.126,39710.0
2020-06-03 13:20:00,127.74,127.92,127.73,127.92,24139.0,111.1347,111.2913,111.126,111.2913,24139.0
2020-06-03 13:25:00,127.91,127.94,127.81,127.91,34306.0,111.2826,111.3087,111.1956,111.2826,34306.0
2020-06-03 13:30:00,127.92,127.94,127.78,127.93,30032.0,111.2913,111.3087,111.1695,111.3,30032.0
2020-06-03 13:35:00,127.91,127.92,127.67,127.8,39242.0,111.2826,111.2913,111.0738,111.1869,39242.0
2020-06-03 13:40:00,127.81,127.93,127.78,127.8,24695.0,111.1956,111.3,111.1695,111.1869,24695.0
2020-06-03 13:45:00,127.8,127.94,127.47,127.47,89509.0,111.1869,111.3087,110.8998,110.8998,89509.0
2020-06-03 13:50:00,127.48,127.52,127.3,127.46,29846.0,110.9085,110.9433,110.7519,110.8911,29846.0
2020-06-03 13:55:00,127.47,127.47,127.18,127.22,34104.0,110.8998,110.8998,110.6475,110.6823,34104.0
2020-06-03 14:00:00,127.24,127.74,127.17,127.74,27006.0,110.6997,111.1347,110.6388,111.1347,27006.0
2020-06-03 14:05:00,127.74,127.75,127.61,127.61,25709.0,111.1347,111.1434,111.0216,111.0216,25709.0
2020-06-03 14:10:00,127.62,127.87,127.62,127.82,19067.0,111.0303,111.2478,111.0303,111.2043,19067.0
2020-06-03 14:15:00,127.87,127.95,127.77,127.92,33528.0,111.2478,111.3174,111.1608,111.2913,33528.0
2020-06-03 14:20:00,127.92,127.96,127.74,127.96,29712.0,111.2913,111.3261,111.1347,111.3261,29712.0
2020-06-03 14:25:00,127.95,128.05,127.9,128.02,59620.0,111.3174,111.4044,111.2739,111.3783,59620.0
2020-06-03 14:30:00,128.02,128.04,127.38,127.4,42752.0,111.3783,111.3957,110.8215,110.8389,42752.0
2020-06-03 14:35:00,127.4,127.4,127.26,127.32,36451.0,110.8389,110.8389,110.7171,110.7693,36451.0
2020-06-03 14:40:00,127.33,127.33,127.01,127.21,46669.0,110.778,110.778,110.4996,110.6736,46669.0
2020-06-03 14:45:00,127.19,127.36,127.17,127.24,78546.0,110.6562,110.8041,110.6388,110.6997,78546.0
2020-06-03 14:50:00,127.24,127.71,127.23,127.71,35187.0,110.6997,111.1086,110.691,111.1086,35187.0
2020-06-03 14:55:00,127.71,127.74,127.52,127.52,41155.0,111.1086,111.1347,110.9433,110.9433,41155.0
2020-06-03 15:00:00,127.5,127.51,127.39,127.46,27027.0,110.9259,110.9346,110.8302,110.8911,27027.0
2020-06-03 15:05:00,127.45,127.51,127.35,127.46,28433.0,110.8824,110.9346,110.7954,110.8911,28433.0
2020-06-03 15:10:00,127.46,127.8,127.46,127.64,29933.0,110.8911,111.1869,110.8911,111.0477,29933.0
2020-06-03 15:15:00,127.63,127.68,127.47,127.58,31315.0,111.039,111.0825,110.8998,110.9955,31315.0
2020-06-03 15:20:00,127.59,127.79,127.46,127.74,30239.0,111.0042,111.1782,110.8911,111.1347,30239.0
2020-06-03 15:25:00,127.75,127.75,127.47,127.48,43837.0,111.1434,111.1434,110.8998,110.9085,43837.0
2020-06-03 15:30:00,127.48,127.48,127.22,127.34,56426.0,110.9085,110.9085,110.6823,110.7867,56426.0
2020-06-03 15:35:00,127.34,127.46,127.28,127.43,99538.0,110.7867,110.8911,110.7345,110.865,99538.0
2020-06-03 15:40:00,127.42,127.51,127.28,127.32,87670.0,110.8563,110.9346,110.7345,110.7693,87670.0
2020-06-03 15:45:00,127.31,127.5,127.26,127.48,80667.0,110.7606,110.9259,110.7171,110.9085,80667.0
2020-06-03 15:50:00,127.48,127.96,127.39,127.53,162184.0,110.9085,111.3261,110.8302,110.952,162184.0
2020-06-03 15:55:00,127.54,127.54,126.99,127.24,286589.0,110.9607,110.9607,110.4822,110.6997,286589.0
2020-06-04 09:30:00,126.38,127.2,126.38,126.8,130911.0,109.9515,110.6649,109.9515,110.3169,130911.0
2020-06-04 09:35:00,126.73,126.94,126.31,126.46,83309.0,110.256,110.4387,109.8906,110.0211,83309.0
2020-06-04 09:40:00,126.46,126.83,126.29,126.83,48891.0,110.0211,110.343,109.8732,110.343,48891.0
2020-06-04 09:45:00,126.8,127.35,126.75,127.31,32725.0,110.3169,110.7954,110.2734,110.7606,32725.0
2020-06-04 09:50:00,127.3,127.5,127.18,127.43,31873.0,110.7519,110.9259,110.6475,110.865,31873.0
2020-06-04 09:55:00,127.49,127.68,127.3,127.3,34266.0,110.9172,111.0825,110.7519,110.7519,34266.0
2020-06-04 10:00:00,127.31,127.42,127.16,127.21,28167.0,110.7606,110.8563,110.6301,110.6736,28167.0
2020-06-04 10:05:00,127.2,127.57,127.02,127.51,22424.0,110.6649,110.9868,110.5083,110.9346,22424.0
2020-06-04 10:10:00,127.5,127.77,127.41,127.77,15465.0,110.9259,111.1608,110.8476,111.1608,15465.0
2020-06-04 10:15:00,127.79,128.05,127.69,128.05,36195.0,111.1782,111.4044,111.0912,111.4044,36195.0
2020-06-04 10:20:00,128.05,128.22,127.94,128.19,56329.0,111.4044,111.5523,111.3087,111.5262,56329.0
2020-06-04 10:25:00,128.15,128.2,127.99,128.15,22332.0,111.4914,111.5349,111.3522,111.4914,22332.0
2020-06-04 10:30:00,128.21,128.56,128.18,128.52,35686.0,111.5436,111.8481,111.5175,111.8133,35686.0
2020-06-04 10:35:00,128.54,128.64,128.39,128.57,27624.0,111.8307,111.9177,111.7002,111.8568,27624.0
2020-06-04 10:40:00,128.61,128.75,128.49,128.67,28883.0,111.8916,112.0134,111.7872,111.9438,28883.0
2020-06-04 10:45:00,128.65,128.87,128.52,128.73,32505.0,111.9264,112.1178,111.8133,111.996,32505.0
2020-06-04 10:50:00,128.72,128.94,128.61,128.94,23412.0,111.9873,112.1787,111.8916,112.1787,23412.0
2020-06-04 10:55:00,128.91,129.0,128.85,128.9,26046.0,112.1526,112.2309,112.1004,112.1439,26046.0
2020-06-04 11:00:00,128.89,128.97,128.68,128.91,24381.0,112.1352,112.2048,111.9525,112.1526,24381.0
2020-06-04 11:05:00,128.95,128.95,128.53,128.53,34643.0,112.1874,112.1874,111.822,111.822,34643.0
2020-06-04 11:10:00,128.53,128.56,128.04,128.21,37569.0,111.822,111.8481,111.3957,111.5436,37569.0
2020-06-04 11:15:00,128.21,128.32,127.87,128.11,49384.0,111.5436,111.6393,111.2478,111.4566,49384.0
2020-06-04 11:20:00,128.1,128.47,128.1,128.22,43149.0,111.4479,111.7698,111.4479,111.5523,43149.0
2020-06-04 11:25:00,128.26,128.32,128.06,128.28,42478.0,111.5871,111.6393,111.4131,111.6045,42478.0
2020-06-04 11:30:00,128.25,128.36,128.04,128.3,24134.0,111.5784,111.6741,111.3957,111.6219,24134.0
2020-06-04 11:35:00,128.31,128.43,128.21,128.33,20210.0,111.6306,111.735,111.5436,111.648,20210.0
2020-06-04 11:40:00,128.38,128.46,128.12,128.22,57729.0,111.6915,111.7611,111.4653,111.5523,57729.0
2020-06-04 11:45:00,128.2,128.35,128.13,128.21,51251.0,111.5349,111.6654,111.474,111.5436,51251.0
2020-06-04 11:50:00,128.21,128.47,128.17,128.45,42358.0,111.5436,111.7698,111.5088,111.7524,42358.0
2020-06-04 11:55:00,128.47,128.47,128.23,128.29,44804.0,111.7698,111.7698,111.561,111.6132,44804.0
2020-06-04 12:00:00,128.3,128.32,128.19,128.2,48103.0,111.6219,111.6393,111.5262,111.5349,48103.0
2020-06-04 12:05:00,128.2,128.4,128.15,128.4,31854.0,111.5349,111.7089,111.4914,111.7089,31854.0
2020-06-04 12:10:00,128.39,128.5,128.2,128.2,57986.0,111.7002,111.7959,111.5349,111.5349,57986.0
2020-06-04 12:15:00,128.21,128.53,128.2,128.49,29442.0,111.5436,111.822,111.5349,111.7872,29442.0
2020-06-04 12:20:00,128.47,128.69,128.4,128.51,40120.0,111.7698,111.9612,111.7089,111.8046,40120.0
2020-06-04 12:25:00,128.49,128.51,128.3,128.34,24638.0,111.7872,111.8046,111.6219,111.6567,24638.0
2020-06-04 12:30:00,128.29,128.34,128.1,128.24,100840.0,111.6132,111.6567,111.4479,111.5697,100840.0
2020-06-04 12:35:00,128.21,128.36,128.2,128.3,29390.0,111.5436,111.6741,111.5349,111.6219,29390.0
2020-06-04 12:40:00,128.26,128.46,128.23,128.36,19309.0,111.5871,111.7611,111.561,111.6741,19309.0
2020-06-04 12:45:00,128.37,128.41,128.26,128.32,22464.0,111.6828,111.7176,111.5871,111.6393,22464.0
2020-06-04 12:50:00,128.31,128.48,128.3,128.46,41245.0,111.6306,111.7785,111.6219,111.7611,41245.0
2020-06-04 12:55:00,128.47,128.51,128.17,128.17,54857.0,111.7698,111.8046,111.5088,111.5088,54857.0
2020-06-04 13:00:00,128.16,128.27,128.06,128.26,52995.0,111.5001,111.5958,111.4131,111.5871,52995.0
2020-06-04 13:05:00,128.27,128.38,128.2,128.37,47525.0,111.5958,111.6915,111.5349,111.6828,47525.0
2020-06-04 13:10:00,128.37,128.37,128.22,128.25,34621.0,111.6828,111.6828,111.5523,111.5784,34621.0
2020-06-04 13:15:00,128.24,128.34,128.17,128.3,17370.0,111.5697,111.6567,111.5088,111.6219,17370.0
2020-06-04 13:20:00,128.28,128.3,128.15,128.2,56467.0,111.6045,111.6219,111.4914,111.5349,56467.0
2020-06-04 13:25:00,128.18,128.28,128.14,128.2,23697.0,111.5175,111.6045,111.4827,111.5349,23697.0
2020-06-04 13:30:00,128.19,128.34,128.17,128.33,41587.0,111.5262,111.6567,111.5088,111.648,41587.0
2020-06-04 13:35:00,128.34,128.54,128.25,128.52,51572.0,111.6567,111.8307,111.5784,111.8133,51572.0
2020-06-04 13:40:00,128.52,128.93,128.5,128.92,42601.0,111.8133,112.17,111.7959,112.1613,42601.0
2020-06-04 13:45:00,128.94,128.97,128.78,128.83,27094.0,112.1787,112.2048,112.0395,112.083,27094.0
2020-06-04 13:50:00,128.83,128.87,128.62,128.83,24720.0,112.083,112.1178,111.9003,112.083,24720.0
2020-06-04 13:55:00,128.82,128.84,128.67,128.75,17787.0,112.0743,112.0917,111.9438,112.0134,17787.0
2020-06-04 14:00:00,128.76,128.88,128.74,128.84,18411.0,112.0221,112.1265,112.0047,112.0917,18411.0
2020-06-04 14:05:00,128.81,128.84,128.57,128.6,26788.0,112.0656,112.0917,111.8568,111.8829,26788.0
2020-06-04 14:10:00,128.61,128.69,128.52,128.68,32994.0,111.8916,111.9612,111.8133,111.9525,32994.0
2020-06-04 14:15:00,128.68,128.68,128.52,128.57,24070.0,111.9525,111.9525,111.8133,111.8568,24070.0
2020-06-04 14:20:00,128.59,128.69,128.57,128.62,20296.0,111.8742,111.9612,111.8568,111.9003,20296.0
2020-06-04 14:25:00,128.62,128.63,128.47,128.52,20367.0,111.9003,111.909,111.7698,111.8133,20367.0
2020-06-04 14:30:00,128.53,128.56,128.18,128.24,27492.0,111.822,111.8481,111.5175,111.5697,27492.0
2020-06-04 14:35:00,128.24,128.33,128.22,128.31,23976.0,111.5697,111.648,111.5523,111.6306,23976.0
2020-06-04 14:40:00,128.31,128.38,128.21,128.33,23551.0,111.6306,111.6915,111.5436,111.648,23551.0
2020-06-04 14:45:00,128.3,128.56,128.22,128.48,24450.0,111.6219,111.8481,111.5523,111.7785,24450.0
2020-06-04 14:50:00,128.47,128.68,128.45,128.67,18644.0,111.7698,111.9525,111.7524,111.9438,18644.0
2020-06-04 14:55:00,128.69,128.71,128.21,128.24,44588.0,111.9612,111.9786,111.5436,111.5697,44588.0
2020-06-04 15:00:00,128.19,128.38,128.19,128.31,44332.0,111.5262,111.6915,111.5262,111.6306,44332.0
2020-06-04 15:05:00,128.3,128.3,127.88,127.89,88959.0,111.6219,111.6219,111.2565,111.2652,88959.0
2020-06-04 15:10:00,127.91,127.97,127.58,127.63,82460.0,111.2826,111.3348,110.9955,111.039,82460.0
2020-06-04 15:15:00,127.64,127.82,127.54,127.77,60554.0,111.0477,111.2043,110.9607,111.1608,60554.0
2020-06-04 15:20:00,127.79,127.82,127.64,127.69,96593.0,111.1782,111.2043,111.0477,111.0912,96593.0
2020-06-04 15:25:00,127.71,127.84,127.59,127.59,39952.0,111.1086,111.2217,111.0042,111.0042,39952.0
2020-06-04 15:30:00,127.61,128.05,127.52,128.0,57175.0,111.0216,111.4044,110.9433,111.3609,57175.0
2020-06-04 15:35:00,127.99,128.02,127.73,127.96,179527.0,111.3522,111.3783,111.126,111.3261,179527.0
2020-06-04 15:40:00,127.97,128.04,127.86,127.97,63098.0,111.3348,111.3957,111.2391,111.3348,63098.0
2020-06-04 15:45:00,127.96,128.33,127.9,128.31,62910.0,111.3261,111.648,111.2739,111.6306,62910.0
2020-06-04 15:50:00,128.31,128.36,127.83,128.33,127909.0,111.6306,111.6741,111.213,111.648,127909.0
2020-06-04 15:55:00,128.33,128.78,128.32,128.59,254405.0,111.648,112.0395,111.6393,111.8742,254405.0
2020-06-05 09:30:00,130.57,134.54,130.55,134.48,381257.0,113.5968,117.0508,113.5794,116.9986,381257.0
2020-06-05 09:35:00,134.48,135.68,134.4,135.23,251654.0,116.9986,118.0426,116.929,117.6511,251654.0
2020-06-05 09:40:00,135.21,135.46,134.03,134.58,216601.0,117.6337,117.8512,116.6071,117.0856,216601.0
2020-06-05 09:45:00,134.58,134.73,133.88,134.14,103140.0,117.0856,117.2161,116.4766,116.7028,103140.0
2020-06-05 09:50:00,134.09,134.29,133.79,134.2,92202.0,116.6593,116.8333,116.3983,116.755,92202.0
2020-06-05 09:55:00,134.22,134.22,133.24,133.25,127715.0,116.7724,116.7724,115.9198,115.9285,127715.0
2020-06-05 10:00:00,133.32,133.87,133.31,133.75,112027.0,115.9894,116.4679,115.9807,116.3635,112027.0
2020-06-05 10:05:00,133.75,133.85,133.31,133.53,110900.0,116.3635,116.4505,115.9807,116.1721,110900.0
2020-06-05 10:10:00,133.52,133.53,132.78,133.02,84430.0,116.1634,116.1721,115.5196,115.7284,84430.0
2020-06-05 10:15:00,132.98,132.98,132.1,132.25,89597.0,115.6936,115.6936,114.928,115.0585,89597.0
2020-06-05 10:20:00,132.26,132.54,132.17,132.37,50388.0,115.0672,115.3108,114.9889,115.1629,50388.0
2020-06-05 10:25:00,132.39,132.43,131.61,131.76,64515.0,115.1803,115.2151,114.5017,114.6322,64515.0
2020-06-05 10:30:00,131.72,131.95,131.47,131.61,35563.0,114.5974,114.7975,114.3798,114.5017,35563.0
2020-06-05 10:35:00,131.61,131.79,131.31,131.66,43597.0,114.5017,114.6583,114.2406,114.5452,43597.0
2020-06-05 10:40:00,131.64,131.87,131.4,131.83,54006.0,114.5278,114.7279,114.3189,114.6931,54006.0
2020-06-05 10:45:00,131.83,131.93,131.34,131.34,45844.0,114.6931,114.7801,114.2667,114.2667,45844.0
2020-06-05 10:50:00,131.33,131.73,131.22,131.67,60408.0,114.258,114.6061,114.1623,114.5539,60408.0
2020-06-05 10:55:00,131.67,131.98,131.58,131.95,38268.0,114.5539,114.8236,114.4756,114.7975,38268.0
2020-06-05 11:00:00,131.95,132.24,131.84,132.21,63415.0,114.7975,115.0498,114.7018,115.0237,63415.0
2020-06-05 11:05:00,132.22,132.53,132.11,132.46,90189.0,115.0324,115.3021,114.9367,115.2412,90189.0
2020-06-05 11:10:00,132.47,132.65,132.26,132.42,47111.0,115.2499,115.4065,115.0672,115.2064,47111.0
2020-06-05 11:15:00,132.4,132.41,131.92,132.13,38803.0,115.189,115.1977,114.7714,114.9541,38803.0
2020-06-05 11:20:00,132.13,132.79,132.05,132.77,48953.0,114.9541,115.5283,114.8845,115.5109,48953.0
2020-06-05 11:25:00,132.76,132.88,132.59,132.62,39390.0,115.5022,115.6066,115.3543,115.3804,39390.0
2020-06-05 11:30:00,132.64,132.91,132.58,132.69,34520.0,115.3978,115.6327,115.3456,115.4413,34520.0
2020-06-05 11:35:00,132.7,132.73,132.25,132.41,24020.0,115.45,115.4761,115.0585,115.1977,24020.0
2020-06-05 11:40:00,132.4,132.49,132.28,132.47,23025.0,115.189,115.2673,115.0846,115.2499,23025.0
2020-06-05 11:45:00,132.46,132.49,132.25,132.46,22153.0,115.2412,115.2673,115.0585,115.2412,22153.0
2020-06-05 11:50:00,132.45,132.82,132.43,132.63,41127.0,115.2325,115.5544,115.2151,115.3891,41127.0
2020-06-05 11:55:00,132.65,132.65,132.39,132.47,28583.0,115.4065,115.4065,115.1803,115.2499,28583.0
2020-06-05 12:00:00,132.48,132.58,132.34,132.56,25812.0,115.2586,115.3456,115.1368,115.3282,25812.0
2020-06-05 12:05:00,132.56,132.78,132.55,132.68,31961.0,115.3282,115.5196,115.3195,115.4326,31961.0
2020-06-05 12:10:00,132.69,132.86,132.69,132.8,28296.0,115.4413,115.5892,115.4413,115.537,28296.0
2020-06-05 12:15:00,132.79,132.85,132.63,132.83,45183.0,115.5283,115.5805,115.3891,115.5631,45183.0
2020-06-05 12:20:00,132.85,133.03,132.84,132.91,41836.0,115.5805,115.7371,115.5718,115.6327,41836.0
2020-06-05 12:25:00,132.91,132.99,132.74,132.98,23961.0,115.6327,115.7023,115.4848,115.6936,23961.0
2020-06-05 12:30:00,132.95,133.31,132.95,133.06,41662.0,115.6675,115.9807,115.6675,115.7632,41662.0
2020-06-05 12:35:00,133.04,133.3,133.03,133.27,25762.0,115.7458,115.972,115.7371,115.9459,25762.0
2020-06-05 12:40:00,133.28,133.3,132.87,132.89,37802.0,115.9546,115.972,115.5979,115.6153,37802.0
2020-06-05 12:45:00,132.9,133.03,132.9,132.99,15889.0,115.624,115.7371,115.624,115.7023,15889.0
2020-06-05 12:50:00,132.98,132.98,132.81,132.89,15084.0,115.6936,115.6936,115.5457,115.6153,15084.0
2020-06-05 12:55:00,132.88,133.03,132.83,133.0,12948.0,115.6066,115.7371,115.5631,115.711,12948.0
2020-06-05 13:00:00,132.99,133.04,132.69,132.82,20705.0,115.7023,115.7458,115.4413,115.5544,20705.0
2020-06-05 13:05:00,132.81,132.85,132.6,132.6,16448.0,115.5457,115.5805,115.363,115.363,16448.0
2020-06-05 13:10:00,132.65,132.67,132.49,132.53,23441.0,115.4065,115.4239,115.2673,115.3021,23441.0
2020-06-05 13:15:00,132.52,132.74,132.46,132.69,26176.0,115.2934,115.4848,115.2412,115.4413,26176.0
2020-06-05 13:20:00,132.71,132.8,132.59,132.77,27265.0,115.4587,115.537,115.3543,115.5109,27265.0
2020-06-05 13:25:00,132.78,132.78,132.55,132.77,26387.0,115.5196,115.5196,115.3195,115.5109,26387.0
2020-06-05 13:30:00,132.77,132.79,132.51,132.55,44644.0,115.5109,115.5283,115.2847,115.3195,44644.0
2020-06-05 13:35:00,132.54,132.61,132.37,132.37,17505.0,115.3108,115.3717,115.1629,115.1629,17505.0
2020-06-05 13:40:00,132.37,132.39,132.25,132.34,16865.0,115.1629,115.1803,115.0585,115.1368,16865.0
2020-06-05 13:45:00,132.33,132.39,131.99,132.0,34140.0,115.1281,115.1803,114.8323,114.841,34140.0
2020-06-05 13:50:00,132.0,132.02,131.89,131.92,61881.0,114.841,114.8584,114.7453,114.7714,61881.0
2020-06-05 13:55:00,131.9,132.18,131.88,132.18,31298.0,114.754,114.9976,114.7366,114.9976,31298.0
2020-06-05 14:00:00,132.17,132.54,132.09,132.52,34502.0,114.9889,115.3108,114.9193,115.2934,34502.0
2020-06-05 14:05:00,132.55,132.56,132.26,132.48,46979.0,115.3195,115.3282,115.0672,115.2586,46979.0
2020-06-05 14:10:00,132.5,132.59,132.43,132.43,26020.0,115.276,115.3543,115.2151,115.2151,26020.0
2020-06-05 14:15:00,132.46,132.61,132.44,132.56,29537.0,115.2412,115.3717,115.2238,115.3282,29537.0
2020-06-05 14:20:00,132.57,132.99,132.57,132.99,24465.0,115.3369,115.7023,115.3369,115.7023,24465.0
2020-06-05 14:25:00,132.97,133.04,132.84,132.94,35091.0,115.6849,115.7458,115.5718,115.6588,35091.0
2020-06-05 14:30:00,132.95,133.02,132.78,132.78,19441.0,115.6675,115.7284,115.5196,115.5196,19441.0
2020-06-05 14:35:00,132.79,132.98,132.48,132.97,74051.0,115.5283,115.6936,115.2586,115.6849,74051.0
2020-06-05 14:40:00,132.97,133.23,132.97,133.13,41745.0,115.6849,115.9111,115.6849,115.8241,41745.0
2020-06-05 14:45:00,133.12,133.15,132.81,132.83,29868.0,115.8154,115.8415,115.5457,115.5631,29868.0
2020-06-05 14:50:00,132.84,132.88,132.61,132.65,27889.0,115.5718,115.6066,115.3717,115.4065,27889.0
2020-06-05 14:55:00,132.62,132.69,132.39,132.41,26872.0,115.3804,115.4413,115.1803,115.1977,26872.0
2020-06-05 15:00:00,132.4,132.43,132.13,132.15,66906.0,115.189,115.2151,114.9541,114.9715,66906.0
2020-06-05 15:05:00,132.17,132.2,131.83,131.91,34989.0,114.9889,115.015,114.6931,114.7627,34989.0
2020-06-05 15:10:00,131.95,131.96,131.81,131.96,28864.0,114.7975,114.8062,114.6757,114.8062,28864.0
2020-06-05 15:15:00,131.95,132.01,131.61,131.77,41886.0,114.7975,114.8497,114.5017,114.6409,41886.0
2020-06-05 15:20:00,131.77,131.97,131.7,131.87,43313.0,114.6409,114.8149,114.58,114.7279,43313.0
2020-06-05 15:25:00,131.88,132.13,131.83,132.09,35459.0,114.7366,114.9541,114.6931,114.9193,35459.0
2020-06-05 15:30:00,132.1,132.17,131.72,131.75,117153.0,114.928,114.9889,114.5974,114.6235,117153.0
2020-06-05 15:35:00,131.74,131.93,131.66,131.89,59272.0,114.6148,114.7801,114.5452,114.7453,59272.0
2020-06-05 15:40:00,131.88,131.89,131.66,131.75,57904.0,114.7366,114.7453,114.5452,114.6235,57904.0
2020-06-05 15:45:00,131.74,131.76,131.32,131.6,54853.0,114.6148,114.6322,114.2493,114.493,54853.0
2020-06-05 15:50:00,131.61,132.44,130.9,131.38,200500.0,114.5017,115.2238,113.8839,114.3015,200500.0
2020-06-05 15:55:00,131.39,131.63,131.13,131.44,270845.0,114.3102,114.5191,114.084,114.3537,270845.0
2020-06-08 09:30:00,130.48,132.15,130.4,131.61,115738.0,113.5185,114.9715,113.4489,114.5017,115738.0
2020-06-08 09:35:00,131.63,131.76,131.4,131.48,43679.0,114.5191,114.6322,114.3189,114.3885,43679.0
2020-06-08 09:40:00,131.52,131.84,131.15,131.34,50476.0,114.4234,114.7018,114.1014,114.2667,50476.0
2020-06-08 09:45:00,131.32,131.38,130.99,131.08,32513.0,114.2493,114.3015,113.9622,114.0405,32513.0
2020-06-08 09:50:00,131.04,131.34,130.72,131.26,33925.0,114.0057,114.2667,113.7273,114.1971,33925.0
2020-06-08 09:55:00,131.2,131.25,130.97,131.15,36517.0,114.1449,114.1884,113.9448,114.1014,36517.0
2020-06-08 10:00:00,131.14,131.16,130.48,130.65,38815.0,114.0927,114.1101,113.5185,113.6664,38815.0
2020-06-08 10:05:00,130.6,130.6,130.14,130.19,42005.0,113.6229,113.6229,113.2227,113.2662,42005.0
2020-06-08 10:10:00,130.19,130.46,129.85,130.04,132682.0,113.2662,113.5011,112.9704,113.1357,132682.0
2020-06-08 10:15:00,129.97,129.98,129.63,129.81,51020.0,113.0748,113.0835,112.779,112.9356,51020.0
2020-06-08 10:20:00,129.82,130.36,129.76,130.31,54380.0,112.9443,113.4141,112.8921,113.3706,54380.0
2020-06-08 10:25:00,130.25,130.29,129.75,129.92,47141.0,113.3184,113.3532,112.8834,113.0313,47141.0
2020-06-08 10:30:00,129.9,130.28,129.88,130.25,44032.0,113.0139,113.3445,112.9965,113.3184,44032.0
2020-06-08 10:35:00,130.24,130.48,130.19,130.34,34560.0,113.3097,113.5185,113.2662,113.3967,34560.0
2020-06-08 10:40:00,130.32,130.51,130.24,130.39,38029.0,113.3793,113.5446,113.3097,113.4402,38029.0
2020-06-08 10:45:00,130.39,130.81,130.39,130.67,27680.0,113.4402,113.8056,113.4402,113.6838,27680.0
2020-06-08 10:50:00,130.66,130.79,130.58,130.75,32703.0,113.6751,113.7882,113.6055,113.7534,32703.0
2020-06-08 10:55:00,130.74,130.74,130.44,130.63,36346.0,113.7447,113.7447,113.4837,113.649,36346.0
2020-06-08 11:00:00,130.64,130.8,130.61,130.78,29903.0,113.6577,113.7969,113.6316,113.7795,29903.0
2020-06-08 11:05:00,130.79,130.9,130.64,130.8,19462.0,113.7882,113.8839,113.6577,113.7969,19462.0
2020-06-08 11:10:00,130.81,130.97,130.77,130.77,15233.0,113.8056,113.9448,113.7708,113.7708,15233.0
2020-06-08 11:15:00,130.77,130.97,130.76,130.85,25874.0,113.7708,113.9448,113.7621,113.8404,25874.0
2020-06-08 11:20:00,130.8,130.92,130.73,130.83,15770.0,113.7969,113.9013,113.736,113.823,15770.0
2020-06-08 11:25:00,130.84,130.96,130.84,130.89,13175.0,113.8317,113.9361,113.8317,113.8752,13175.0
2020-06-08 11:30:00,130.89,130.97,130.78,130.91,16706.0,113.8752,113.9448,113.7795,113.8926,16706.0
2020-06-08 11:35:00,130.91,130.92,130.57,130.6,16838.0,113.8926,113.9013,113.5968,113.6229,16838.0
2020-06-08 11:40:00,130.64,130.83,130.53,130.64,29236.0,113.6577,113.823,113.562,113.6577,29236.0
2020-06-08 11:45:00,130.64,130.88,130.57,130.88,13682.0,113.6577,113.8665,113.5968,113.8665,13682.0
2020-06-08 11:50:00,130.88,130.92,130.71,130.84,14343.0,113.8665,113.9013,113.7186,113.8317,14343.0
2020-06-08 11:55:00,130.87,131.19,130.87,131.02,15450.0,113.8578,114.1362,113.8578,113.9883,15450.0
2020-06-08 12:00:00,131.02,131.08,130.71,130.72,22682.0,113.9883,114.0405,113.7186,113.7273,22682.0
2020-06-08 12:05:00,130.71,130.79,130.68,130.77,15327.0,113.7186,113.7882,113.6925,113.7708,15327.0
2020-06-08 12:10:00,130.77,130.81,130.24,130.24,23411.0,113.7708,113.8056,113.3097,113.3097,23411.0
2020-06-08 12:15:00,130.26,130.59,130.26,130.48,24323.0,113.3271,113.6142,113.3271,113.5185,24323.0
2020-06-08 12:20:00,130.5,130.67,130.48,130.62,17029.0,113.5359,113.6838,113.5185,113.6403,17029.0
2020-06-08 12:25:00,130.63,130.68,130.5,130.53,14259.0,113.649,113.6925,113.5359,113.562,14259.0
2020-06-08 12:30:00,130.53,130.69,130.45,130.67,16741.0,113.562,113.7012,113.4924,113.6838,16741.0
2020-06-08 12:35:00,130.69,130.81,130.66,130.78,20188.0,113.7012,113.8056,113.6751,113.7795,20188.0
2020-06-08 12:40:00,130.79,130.97,130.77,130.82,19433.0,113.7882,113.9448,113.7708,113.8143,19433.0
2020-06-08 12:45:00,130.82,130.85,130.7,130.76,12265.0,113.8143,113.8404,113.7099,113.7621,12265.0
2020-06-08 12:50:00,130.76,130.84,130.72,130.72,8772.0,113.7621,113.8317,113.7273,113.7273,8772.0
2020-06-08 12:55:00,130.72,130.84,130.63,130.65,12799.0,113.7273,113.8317,113.649,113.6664,12799.0
2020-06-08 13:00:00,130.63,130.73,130.6,130.61,14317.0,113.649,113.736,113.6229,113.6316,14317.0
2020-06-08 13:05:00,130.63,130.92,130.62,130.84,22524.0,113.649,113.9013,113.6403,113.8317,22524.0
2020-06-08 13:10:00,130.8,130.97,130.8,130.96,12726.0,113.7969,113.9448,113.7969,113.9361,12726.0
2020-06-08 13:15:00,130.96,131.16,130.84,131.12,27851.0,113.9361,114.1101,113.8317,114.0753,27851.0
2020-06-08 13:20:00,131.12,131.27,131.08,131.18,25423.0,114.0753,114.2058,114.0405,114.1275,25423.0
2020-06-08 13:25:00,131.19,131.26,131.15,131.15,14626.0,114.1362,114.1971,114.1014,114.1014,14626.0
2020-06-08 13:30:00,131.15,131.41,131.03,131.41,33658.0,114.1014,114.3276,113.997,114.3276,33658.0
2020-06-08 13:35:00,131.4,131.6,131.32,131.58,33772.0,114.3189,114.493,114.2493,114.4756,33772.0
2020-06-08 13:40:00,131.57,131.58,131.34,131.4,30932.0,114.4669,114.4756,114.2667,114.3189,30932.0
2020-06-08 13:45:00,131.4,131.63,131.35,131.63,20791.0,114.3189,114.5191,114.2754,114.5191,20791.0
2020-06-08 13:50:00,131.62,131.67,131.53,131.67,16613.0,114.5104,114.5539,114.4321,114.5539,16613.0
2020-06-08 13:55:00,131.67,131.87,131.65,131.81,20847.0,114.5539,114.7279,114.5365,114.6757,20847.0
2020-06-08 14:00:00,131.8,131.93,131.66,131.9,31300.0,114.667,114.7801,114.5452,114.754,31300.0
2020-06-08 14:05:00,131.9,131.97,131.88,131.97,27779.0,114.754,114.8149,114.7366,114.8149,27779.0
2020-06-08 14:10:00,131.98,132.18,131.94,132.14,33791.0,114.8236,114.9976,114.7888,114.9628,33791.0
2020-06-08 14:15:00,132.15,132.27,131.95,132.16,40087.0,114.9715,115.0759,114.7975,114.9802,40087.0
2020-06-08 14:20:00,132.16,132.23,132.1,132.17,29875.0,114.9802,115.0411,114.928,114.9889,29875.0
2020-06-08 14:25:00,132.17,132.37,132.17,132.33,21344.0,114.9889,115.1629,114.9889,115.1281,21344.0
2020-06-08 14:30:00,132.33,132.34,132.07,132.22,18414.0,115.1281,115.1368,114.9019,115.0324,18414.0
2020-06-08 14:35:00,132.22,132.4,132.22,132.37,25564.0,115.0324,115.189,115.0324,115.1629,25564.0
2020-06-08 14:40:00,132.37,132.47,132.29,132.36,18201.0,115.1629,115.2499,115.0933,115.1542,18201.0
2020-06-08 14:45:00,132.36,132.46,132.29,132.31,23147.0,115.1542,115.2412,115.0933,115.1107,23147.0
2020-06-08 14:50:00,132.32,132.33,132.21,132.24,23053.0,115.1194,115.1281,115.0237,115.0498,23053.0
2020-06-08 14:55:00,132.24,132.27,132.17,132.19,22375.0,115.0498,115.0759,114.9889,115.0063,22375.0
2020-06-08 15:00:00,132.18,132.21,132.05,132.07,22685.0,114.9976,115.0237,114.8845,114.9019,22685.0
2020-06-08 15:05:00,132.07,132.13,131.96,132.09,20650.0,114.9019,114.9541,114.8062,114.9193,20650.0
2020-06-08 15:10:00,132.09,132.1,131.95,132.08,39859.0,114.9193,114.928,114.7975,114.9106,39859.0
2020-06-08 15:15:00,132.08,132.09,131.93,131.95,24888.0,114.9106,114.9193,114.7801,114.7975,24888.0
2020-06-08 15:20:00,131.95,132.21,131.95,132.17,28861.0,114.7975,115.0237,114.7975,114.9889,28861.0
2020-06-08 15:25:00,132.18,132.19,132.01,132.19,29445.0,114.9976,115.0063,114.8497,115.0063,29445.0
2020-06-08 15:30:00,132.21,132.37,132.14,132.17,47941.0,115.0237,115.1629,114.9628,114.9889,47941.0
2020-06-08 15:35:00,132.17,132.49,132.17,132.48,71215.0,114.9889,115.2673,114.9889,115.2586,71215.0
2020-06-08 15:40:00,132.47,132.6,132.45,132.59,59847.0,115.2499,115.363,115.2325,115.3543,59847.0
2020-06-08 15:45:00,132.58,132.71,132.5,132.71,83457.0,115.3456,115.4587,115.276,115.4587,83457.0
2020-06-08 15:50:00,132.72,133.29,132.68,132.84,342430.0,115.4674,115.9633,115.4326,115.5718,342430.0
2020-06-08 15:55:00,132.84,132.96,132.75,132.87,251741.0,115.5718,115.6762,115.4935,115.5979,251741.0
2020-06-09 09:30:00,131.35,131.44,130.23,130.5,101339.0,114.2754,114.3537,113.301,113.5359,101339.0
2020-06-09 09:35:00,130.45,130.58,130.15,130.17,55765.0,113.4924,113.6055,113.2314,113.2488,55765.0
2020-06-09 09:40:00,130.19,130.65,130.17,130.61,85910.0,113.2662,113.6664,113.2488,113.6316,85910.0
2020-06-09 09:45:00,130.62,131.24,130.42,131.13,54963.0,113.6403,114.1797,113.4663,114.084,54963.0
2020-06-09 09:50:00,131.11,131.4,130.98,131.36,20483.0,114.0666,114.3189,113.9535,114.2841,20483.0
2020-06-09 09:55:00,131.35,131.73,131.35,131.44,22936.0,114.2754,114.6061,114.2754,114.3537,22936.0
2020-06-09 10:00:00,131.54,131.65,131.32,131.6,19047.0,114.4408,114.5365,114.2493,114.493,19047.0
2020-06-09 10:05:00,131.64,131.69,131.39,131.5,33067.0,114.5278,114.5713,114.3102,114.406,33067.0
2020-06-09 10:10:00,131.49,131.54,131.1,131.12,21990.0,114.3972,114.4408,114.0579,114.0753,21990.0
2020-06-09 10:15:00,131.11,131.76,131.07,131.7,54118.0,114.0666,114.6322,114.0318,114.58,54118.0
2020-06-09 10:20:00,131.69,131.83,131.56,131.73,33987.0,114.5713,114.6931,114.4582,114.6061,33987.0
2020-06-09 10:25:00,131.74,131.84,131.39,131.39,25897.0,114.6148,114.7018,114.3102,114.3102,25897.0
2020-06-09 10:30:00,131.39,131.5,131.17,131.47,19108.0,114.3102,114.406,114.1188,114.3798,19108.0
2020-06-09 10:35:00,131.48,131.6,131.41,131.49,16982.0,114.3885,114.493,114.3276,114.3972,16982.0
2020-06-09 10:40:00,131.51,131.59,131.37,131.59,37092.0,114.4147,114.4843,114.2928,114.4843,37092.0
2020-06-09 10:45:00,131.6,132.05,131.53,132.02,39954.0,114.493,114.8845,114.4321,114.8584,39954.0
2020-06-09 10:50:00,132.02,132.19,131.93,132.18,31411.0,114.8584,115.0063,114.7801,114.9976,31411.0
2020-06-09 10:55:00,132.15,132.24,131.9,131.96,24338.0,114.9715,115.0498,114.754,114.8062,24338.0
2020-06-09 11:00:00,131.88,132.16,131.78,132.16,34724.0,114.7366,114.9802,114.6496,114.9802,34724.0
2020-06-09 11:05:00,132.16,132.16,131.85,131.85,17321.0,114.9802,114.9802,114.7105,114.7105,17321.0
2020-06-09 11:10:00,131.84,131.94,131.5,131.55,23308.0,114.7018,114.7888,114.406,114.4495,23308.0
2020-06-09 11:15:00,131.53,131.57,131.38,131.57,22022.0,114.4321,114.4669,114.3015,114.4669,22022.0
2020-06-09 11:20:00,131.55,131.86,131.54,131.72,16692.0,114.4495,114.7192,114.4408,114.5974,16692.0
2020-06-09 11:25:00,131.7,131.76,131.44,131.57,35202.0,114.58,114.6322,114.3537,114.4669,35202.0
2020-06-09 11:30:00,131.54,131.66,131.29,131.43,21957.0,114.4408,114.5452,114.2232,114.345,21957.0
2020-06-09 11:35:00,131.44,131.53,131.21,131.25,26269.0,114.3537,114.4321,114.1536,114.1884,26269.0
2020-06-09 11:40:00,131.26,131.27,131.05,131.18,34559.0,114.1971,114.2058,114.0144,114.1275,34559.0
2020-06-09 11:45:00,131.19,131.26,130.93,131.0,26056.0,114.1362,114.1971,113.91,113.9709,26056.0
2020-06-09 11:50:00,131.01,131.33,131.01,131.2,11858.0,113.9796,114.258,113.9796,114.1449,11858.0
2020-06-09 11:55:00,131.18,131.26,131.06,131.13,11874.0,114.1275,114.1971,114.0231,114.084,11874.0
2020-06-09 12:00:00,131.14,131.19,130.86,130.97,37660.0,114.0927,114.1362,113.8491,113.9448,37660.0
2020-06-09 12:05:00,130.97,131.22,130.94,131.22,15910.0,113.9448,114.1623,113.9187,114.1623,15910.0
2020-06-09 12:10:00,131.22,131.29,131.09,131.13,10548.0,114.1623,114.2232,114.0492,114.084,10548.0
2020-06-09 12:15:00,131.16,131.25,131.08,131.19,36241.0,114.1101,114.1884,114.0405,114.1362,36241.0
2020-06-09 12:20:00,131.19,131.19,131.07,131.09,19117.0,114.1362,114.1362,114.0318,114.0492,19117.0
2020-06-09 12:25:00,131.1,131.15,130.96,130.98,16833.0,114.0579,114.1014,113.9361,113.9535,16833.0
2020-06-09 12:30:00,130.96,130.99,130.83,130.83,10610.0,113.9361,113.9622,113.823,113.823,10610.0
2020-06-09 12:35:00,130.84,131.0,130.78,130.98,17118.0,113.8317,113.9709,113.7795,113.9535,17118.0
2020-06-09 12:40:00,130.99,131.04,130.94,131.04,15632.0,113.9622,114.0057,113.9187,114.0057,15632.0
2020-06-09 12:45:00,131.06,131.15,131.0,131.11,20912.0,114.0231,114.1014,113.9709,114.0666,20912.0
2020-06-09 12:50:00,131.11,131.17,131.05,131.09,12600.0,114.0666,114.1188,114.0144,114.0492,12600.0
2020-06-09 12:55:00,131.1,131.31,131.04,131.25,20973.0,114.0579,114.2406,114.0057,114.1884,20973.0
2020-06-09 13:00:00,131.25,131.47,131.2,131.42,26942.0,114.1884,114.3798,114.1449,114.3363,26942.0
2020-06-09 13:05:00,131.42,131.42,131.23,131.28,18459.0,114.3363,114.3363,114.171,114.2145,18459.0
2020-06-09 13:10:00,131.27,131.36,131.25,131.3,14292.0,114.2058,114.2841,114.1884,114.2319,14292.0
2020-06-09 13:15:00,131.31,131.57,131.31,131.56,11918.0,114.2406,114.4669,114.2406,114.4582,11918.0
2020-06-09 13:20:00,131.55,131.88,131.54,131.88,12869.0,114.4495,114.7366,114.4408,114.7366,12869.0
2020-06-09 13:25:00,131.86,131.91,131.78,131.91,10703.0,114.7192,114.7627,114.6496,114.7627,10703.0
2020-06-09 13:30:00,131.91,131.96,131.85,131.85,10417.0,114.7627,114.8062,114.7105,114.7105,10417.0
2020-06-09 13:35:00,131.8,131.93,131.75,131.78,14673.0,114.667,114.7801,114.6235,114.6496,14673.0
2020-06-09 13:40:00,131.78,131.99,131.78,131.99,11022.0,114.6496,114.8323,114.6496,114.8323,11022.0
2020-06-09 13:45:00,131.99,132.0,131.79,131.93,11941.0,114.8323,114.841,114.6583,114.7801,11941.0
2020-06-09 13:50:00,131.92,131.95,131.71,131.82,15550.0,114.7714,114.7975,114.5887,114.6844,15550.0
2020-06-09 13:55:00,131.86,131.98,131.77,131.78,14612.0,114.7192,114.8236,114.6409,114.6496,14612.0
2020-06-09 14:00:00,131.78,131.83,131.46,131.72,22153.0,114.6496,114.6931,114.3711,114.5974,22153.0
2020-06-09 14:05:00,131.73,131.78,131.6,131.61,15706.0,114.6061,114.6496,114.493,114.5017,15706.0
2020-06-09 14:10:00,131.63,131.88,131.62,131.82,15247.0,114.5191,114.7366,114.5104,114.6844,15247.0
2020-06-09 14:15:00,131.84,131.85,131.55,131.57,20648.0,114.7018,114.7105,114.4495,114.4669,20648.0
2020-06-09 14:20:00,131.57,131.62,131.5,131.62,12069.0,114.4669,114.5104,114.406,114.5104,12069.0
2020-06-09 14:25:00,131.63,131.76,131.63,131.72,14497.0,114.5191,114.6322,114.5191,114.5974,14497.0
2020-06-09 14:30:00,131.72,132.05,131.69,132.01,16192.0,114.5974,114.8845,114.5713,114.8497,16192.0
2020-06-09 14:35:00,132.0,132.07,131.87,132.07,16838.0,114.841,114.9019,114.7279,114.9019,16838.0
2020-06-09 14:40:00,132.08,132.29,132.03,132.27,26139.0,114.9106,115.0933,114.8671,115.0759,26139.0
2020-06-09 14:45:00,132.26,132.42,132.13,132.41,32195.0,115.0672,115.2064,114.9541,115.1977,32195.0
2020-06-09 14:50:00,132.39,132.48,132.18,132.32,19147.0,115.1803,115.2586,114.9976,115.1194,19147.0
2020-06-09 14:55:00,132.3,132.45,132.24,132.43,21813.0,115.102,115.2325,115.0498,115.2151,21813.0
2020-06-09 15:00:00,132.44,132.54,132.34,132.5,28356.0,115.2238,115.3108,115.1368,115.276,28356.0
2020-06-09 15:05:00,132.51,132.61,132.42,132.59,26571.0,115.2847,115.3717,115.2064,115.3543,26571.0
2020-06-09 15:10:00,132.6,132.85,132.58,132.83,48980.0,115.363,115.5805,115.3456,115.5631,48980.0
2020-06-09 15:15:00,132.83,132.91,132.79,132.79,26478.0,115.5631,115.6327,115.5283,115.5283,26478.0
2020-06-09 15:20:00,132.78,132.87,132.64,132.68,35297.0,115.5196,115.5979,115.3978,115.4326,35297.0
2020-06-09 15:25:00,132.68,132.8,132.65,132.74,23554.0,115.4326,115.537,115.4065,115.4848,23554.0
2020-06-09 15:30:00,132.73,132.84,132.51,132.51,29898.0,115.4761,115.5718,115.2847,115.2847,29898.0
2020-06-09 15:35:00,132.5,132.6,132.4,132.58,29129.0,115.276,115.363,115.189,115.3456,29129.0
2020-06-09 15:40:00,132.59,132.78,132.51,132.53,31102.0,115.3543,115.5196,115.2847,115.3021,31102.0
2020-06-09 15:45:00,132.53,132.53,132.12,132.17,38536.0,115.3021,115.3021,114.9454,114.9889,38536.0
2020-06-09 15:50:00,132.17,132.44,131.9,132.18,185916.0,114.9889,115.2238,114.754,114.9976,185916.0
2020-06-09 15:55:00,132.19,132.36,132.11,132.11,202445.0,115.0063,115.1542,114.9367,114.9367,202445.0
2020-06-10 09:30:00,132.45,132.56,131.47,131.54,66674.0,115.2325,115.3282,114.3798,114.4408,66674.0
2020-06-10 09:35:00,131.64,132.0,131.35,131.93,34498.0,114.5278,114.841,114.2754,114.7801,34498.0
2020-06-10 09:40:00,132.0,132.08,131.63,131.83,62051.0,114.841,114.9106,114.5191,114.6931,62051.0
2020-06-10 09:45:00,131.84,131.9,131.59,131.86,38837.0,114.7018,114.754,114.4843,114.7192,38837.0
2020-06-10 09:50:00,131.84,131.85,131.28,131.32,38524.0,114.7018,114.7105,114.2145,114.2493,38524.0
2020-06-10 09:55:00,131.34,132.16,131.33,132.0,52161.0,114.2667,114.9802,114.258,114.841,52161.0
2020-06-10 10:00:00,132.01,132.37,131.8,131.8,30382.0,114.8497,115.1629,114.667,114.667,30382.0
2020-06-10 10:05:00,131.81,132.02,131.79,132.02,30825.0,114.6757,114.8584,114.6583,114.8584,30825.0
2020-06-10 10:10:00,132.03,132.03,131.77,131.95,17127.0,114.8671,114.8671,114.6409,114.7975,17127.0
2020-06-10 10:15:00,132.01,132.08,131.82,131.85,21587.0,114.8497,114.9106,114.6844,114.7105,21587.0
2020-06-10 10:20:00,131.89,132.21,131.8,132.16,16144.0,114.7453,115.0237,114.667,114.9802,16144.0
2020-06-10 10:25:00,132.16,132.6,132.13,132.31,18564.0,114.9802,115.363,114.9541,115.1107,18564.0
2020-06-10 10:30:00,132.25,132.46,131.93,132.42,12059.0,115.0585,115.2412,114.7801,115.2064,12059.0
2020-06-10 10:35:00,132.42,132.47,132.1,132.2,19085.0,115.2064,115.2499,114.928,115.015,19085.0
2020-06-10 10:40:00,132.18,132.27,131.98,132.11,17674.0,114.9976,115.0759,114.8236,114.9367,17674.0
2020-06-10 10:45:00,132.12,132.18,131.88,131.9,32063.0,114.9454,114.9976,114.7366,114.754,32063.0
2020-06-10 10:50:00,131.93,131.94,131.53,131.61,38578.0,114.7801,114.7888,114.4321,114.5017,38578.0
2020-06-10 10:55:00,131.61,131.64,131.29,131.33,49894.0,114.5017,114.5278,114.2232,114.258,49894.0
2020-06-10 11:00:00,131.3,131.58,131.3,131.46,38827.0,114.2319,114.4756,114.2319,114.3711,38827.0
2020-06-10 11:05:00,131.49,131.67,131.37,131.39,32020.0,114.3972,114.5539,114.2928,114.3102,32020.0
2020-06-10 11:10:00,131.38,131.44,131.08,131.38,33217.0,114.3015,114.3537,114.0405,114.3015,33217.0
2020-06-10 11:15:00,131.34,131.44,131.18,131.28,37612.0,114.2667,114.3537,114.1275,114.2145,37612.0
2020-06-10 11:20:00,131.27,131.3,131.12,131.12,24356.0,114.2058,114.2319,114.0753,114.0753,24356.0
2020-06-10 11:25:00,131.14,131.23,131.06,131.09,26832.0,114.0927,114.171,114.0231,114.0492,26832.0
2020-06-10 11:30:00,131.08,131.33,130.99,131.16,21546.0,114.0405,114.258,113.9622,114.1101,21546.0
2020-06-10 11:35:00,131.13,131.41,131.01,131.34,20929.0,114.084,114.3276,113.9796,114.2667,20929.0
2020-06-10 11:40:00,131.33,131.43,131.22,131.29,22410.0,114.258,114.345,114.1623,114.2232,22410.0
2020-06-10 11:45:00,131.35,131.37,131.1,131.2,14667.0,114.2754,114.2928,114.0579,114.1449,14667.0
2020-06-10 11:50:00,131.22,131.35,131.2,131.28,9487.0,114.1623,114.2754,114.1449,114.2145,9487.0
2020-06-10 11:55:00,131.27,131.4,131.21,131.36,12463.0,114.2058,114.3189,114.1536,114.2841,12463.0
2020-06-10 12:00:00,131.38,131.48,131.27,131.32,13329.0,114.3015,114.3885,114.2058,114.2493,13329.0
2020-06-10 12:05:00,131.31,131.34,131.16,131.28,16000.0,114.2406,114.2667,114.1101,114.2145,16000.0
2020-06-10 12:10:00,131.31,131.52,131.3,131.46,23253.0,114.2406,114.4234,114.2319,114.3711,23253.0
2020-06-10 12:15:00,131.44,131.56,131.39,131.56,13095.0,114.3537,114.4582,114.3102,114.4582,13095.0
2020-06-10 12:20:00,131.54,131.64,131.48,131.52,11806.0,114.4408,114.5278,114.3885,114.4234,11806.0
2020-06-10 12:25:00,131.5,131.59,131.49,131.57,9211.0,114.406,114.4843,114.3972,114.4669,9211.0
2020-06-10 12:30:00,131.54,131.61,131.34,131.38,15314.0,114.4408,114.5017,114.2667,114.3015,15314.0
2020-06-10 12:35:00,131.35,131.4,131.19,131.27,13149.0,114.2754,114.3189,114.1362,114.2058,13149.0
2020-06-10 12:40:00,131.27,131.31,131.16,131.17,9239.0,114.2058,114.2406,114.1101,114.1188,9239.0
2020-06-10 12:45:00,131.18,131.23,131.14,131.17,9857.0,114.1275,114.171,114.0927,114.1188,9857.0
2020-06-10 12:50:00,131.17,131.28,131.15,131.25,16494.0,114.1188,114.2145,114.1014,114.1884,16494.0
2020-06-10 12:55:00,131.26,131.35,131.25,131.28,13824.0,114.1971,114.2754,114.1884,114.2145,13824.0
2020-06-10 13:00:00,131.29,131.32,131.15,131.27,25177.0,114.2232,114.2493,114.1014,114.2058,25177.0
2020-06-10 13:05:00,131.28,131.47,131.25,131.47,12118.0,114.2145,114.3798,114.1884,114.3798,12118.0
2020-06-10 13:10:00,131.49,131.58,131.41,131.52,11954.0,114.3972,114.4756,114.3276,114.4234,11954.0
2020-06-10 13:15:00,131.52,131.61,131.47,131.53,10296.0,114.4234,114.5017,114.3798,114.4321,10296.0
2020-06-10 13:20:00,131.53,131.59,131.46,131.47,15778.0,114.4321,114.4843,114.3711,114.3798,15778.0
2020-06-10 13:25:00,131.48,131.54,131.4,131.4,11411.0,114.3885,114.4408,114.3189,114.3189,11411.0
2020-06-10 13:30:00,131.41,131.49,131.37,131.4,11378.0,114.3276,114.3972,114.2928,114.3189,11378.0
2020-06-10 13:35:00,131.44,131.56,131.39,131.5,11617.0,114.3537,114.4582,114.3102,114.406,11617.0
2020-06-10 13:40:00,131.5,131.58,131.37,131.4,22843.0,114.406,114.4756,114.2928,114.3189,22843.0
2020-06-10 13:45:00,131.41,131.54,131.4,131.47,13323.0,114.3276,114.4408,114.3189,114.3798,13323.0
2020-06-10 13:50:00,131.46,131.51,131.38,131.5,15190.0,114.3711,114.4147,114.3015,114.406,15190.0
2020-06-10 13:55:00,131.49,131.53,131.41,131.45,12106.0,114.3972,114.4321,114.3276,114.3624,12106.0
2020-06-10 14:00:00,131.6,132.4,131.07,132.07,34476.0,114.493,115.189,114.0318,114.9019,34476.0
2020-06-10 14:05:00,132.11,132.32,132.04,132.12,20101.0,114.9367,115.1194,114.8758,114.9454,20101.0
2020-06-10 14:10:00,132.14,132.49,132.14,132.47,13570.0,114.9628,115.2673,114.9628,115.2499,13570.0
2020-06-10 14:15:00,132.47,132.77,132.41,132.71,19929.0,115.2499,115.5109,115.1977,115.4587,19929.0
2020-06-10 14:20:00,132.68,132.79,132.46,132.65,29968.0,115.4326,115.5283,115.2412,115.4065,29968.0
2020-06-10 14:25:00,132.62,132.68,132.49,132.68,28255.0,115.3804,115.4326,115.2673,115.4326,28255.0
2020-06-10 14:30:00,132.7,132.7,132.31,132.32,37443.0,115.45,115.45,115.1107,115.1194,37443.0
2020-06-10 14:35:00,132.34,132.54,132.33,132.42,46503.0,115.1368,115.3108,115.1281,115.2064,46503.0
2020-06-10 14:40:00,132.38,132.49,132.02,132.48,42066.0,115.1716,115.2673,114.8584,115.2586,42066.0
2020-06-10 14:45:00,132.47,132.64,132.17,132.25,30516.0,115.2499,115.3978,114.9889,115.0585,30516.0
2020-06-10 14:50:00,132.19,132.32,131.6,131.79,31136.0,115.0063,115.1194,114.493,114.6583,31136.0
2020-06-10 14:55:00,131.74,131.9,131.58,131.71,154218.0,114.6148,114.754,114.4756,114.5887,154218.0
2020-06-10 15:00:00,131.73,131.87,131.27,131.37,84165.0,114.6061,114.7279,114.2058,114.2928,84165.0
2020-06-10 15:05:00,131.39,131.99,131.39,131.84,76598.0,114.3102,114.8323,114.3102,114.7018,76598.0
2020-06-10 15:10:00,131.84,131.97,131.67,131.74,69765.0,114.7018,114.8149,114.5539,114.6148,69765.0
2020-06-10 15:15:00,131.73,131.87,131.62,131.8,36393.0,114.6061,114.7279,114.5104,114.667,36393.0
2020-06-10 15:20:00,131.78,131.79,131.51,131.61,43271.0,114.6496,114.6583,114.4147,114.5017,43271.0
2020-06-10 15:25:00,131.62,132.43,131.48,132.35,57584.0,114.5104,115.2151,114.3885,115.1455,57584.0
2020-06-10 15:30:00,132.36,132.48,132.1,132.26,38433.0,115.1542,115.2586,114.928,115.0672,38433.0
2020-06-10 15:35:00,132.25,132.27,132.03,132.26,38744.0,115.0585,115.0759,114.8671,115.0672,38744.0
2020-06-10 15:40:00,132.23,132.34,131.96,132.0,46200.0,115.0411,115.1368,114.8062,114.841,46200.0
2020-06-10 15:45:00,131.98,132.06,131.38,131.64,45193.0,114.8236,114.8932,114.3015,114.5278,45193.0
2020-06-10 15:50:00,131.6,132.0,131.53,131.83,79880.0,114.493,114.841,114.4321,114.6931,79880.0
2020-06-10 15:55:00,131.84,131.86,131.33,131.4,102742.0,114.7018,114.7192,114.258,114.3189,102742.0
2020-06-11 09:30:00,129.06,129.06,127.7,128.11,152748.0,112.2831,112.2831,111.0999,111.4566,152748.0
2020-06-11 09:35:00,128.14,128.21,127.5,127.56,101417.0,111.4827,111.5436,110.9259,110.9781,101417.0
2020-06-11 09:40:00,127.55,127.77,127.26,127.51,83737.0,110.9694,111.1608,110.7171,110.9346,83737.0
2020-06-11 09:45:00,127.47,127.88,127.4,127.71,34968.0,110.8998,111.2565,110.8389,111.1086,34968.0
2020-06-11 09:50:00,127.74,128.02,127.53,128.01,29456.0,111.1347,111.3783,110.952,111.3696,29456.0
2020-06-11 09:55:00,128.02,128.43,128.02,128.09,28704.0,111.3783,111.735,111.3783,111.4392,28704.0
2020-06-11 10:00:00,128.13,128.22,127.56,127.65,40850.0,111.474,111.5523,110.9781,111.0564,40850.0
2020-06-11 10:05:00,127.66,127.94,127.61,127.68,34572.0,111.0651,111.3087,111.0216,111.0825,34572.0
2020-06-11 10:10:00,127.68,128.51,127.64,128.33,43508.0,111.0825,111.8046,111.0477,111.648,43508.0
2020-06-11 10:15:00,128.29,128.45,128.21,128.25,26616.0,111.6132,111.7524,111.5436,111.5784,26616.0
2020-06-11 10:20:00,128.31,128.44,128.16,128.22,23090.0,111.6306,111.7437,111.5001,111.5523,23090.0
2020-06-11 10:25:00,128.16,128.45,128.0,128.16,25419.0,111.5001,111.7524,111.3609,111.5001,25419.0
2020-06-11 10:30:00,128.14,128.92,128.02,128.9,24654.0,111.4827,112.1613,111.3783,112.1439,24654.0
2020-06-11 10:35:00,128.93,129.23,128.8,129.0,20434.0,112.17,112.431,112.0569,112.2309,20434.0
2020-06-11 10:40:00,129.05,129.06,128.55,128.55,18026.0,112.2744,112.2831,111.8394,111.8394,18026.0
2020-06-11 10:45:00,128.56,128.61,128.05,128.16,34328.0,111.8481,111.8916,111.4044,111.5001,34328.0
2020-06-11 10:50:00,128.14,128.37,128.1,128.13,37402.0,111.4827,111.6828,111.4479,111.474,37402.0
2020-06-11 10:55:00,128.12,128.21,127.92,128.12,46552.0,111.4653,111.5436,111.2913,111.4653,46552.0
2020-06-11 11:00:00,128.1,128.1,127.81,128.01,25327.0,111.4479,111.4479,111.1956,111.3696,25327.0
2020-06-11 11:05:00,128.01,128.28,127.88,127.99,30174.0,111.3696,111.6045,111.2565,111.3522,30174.0
2020-06-11 11:10:00,127.98,128.22,127.9,128.17,33596.0,111.3435,111.5523,111.2739,111.5088,33596.0
2020-06-11 11:15:00,128.15,128.67,128.14,128.67,25804.0,111.4914,111.9438,111.4827,111.9438,25804.0
2020-06-11 11:20:00,128.65,128.75,128.52,128.56,12767.0,111.9264,112.0134,111.8133,111.8481,12767.0
2020-06-11 11:25:00,128.57,128.59,128.35,128.55,21418.0,111.8568,111.8742,111.6654,111.8394,21418.0
2020-06-11 11:30:00,128.53,128.65,128.27,128.28,18266.0,111.822,111.9264,111.5958,111.6045,18266.0
2020-06-11 11:35:00,128.3,128.55,128.24,128.38,45859.0,111.6219,111.8394,111.5697,111.6915,45859.0
2020-06-11 11:40:00,128.37,128.4,128.11,128.37,28371.0,111.6828,111.7089,111.4566,111.6828,28371.0
2020-06-11 11:45:00,128.39,128.39,127.99,128.19,22785.0,111.7002,111.7002,111.3522,111.5262,22785.0
2020-06-11 11:50:00,128.13,128.47,128.08,128.15,20858.0,111.474,111.7698,111.4305,111.4914,20858.0
2020-06-11 11:55:00,128.08,128.27,127.89,127.96,18200.0,111.4305,111.5958,111.2652,111.3261,18200.0
2020-06-11 12:00:00,127.96,128.19,127.75,128.12,24392.0,111.3261,111.5262,111.1434,111.4653,24392.0
2020-06-11 12:05:00,128.1,128.21,127.76,127.81,25125.0,111.4479,111.5436,111.1521,111.1956,25125.0
2020-06-11 12:10:00,127.86,127.93,127.76,127.85,12490.0,111.2391,111.3,111.1521,111.2304,12490.0
2020-06-11 12:15:00,127.89,127.89,127.49,127.63,17063.0,111.2652,111.2652,110.9172,111.039,17063.0
2020-06-11 12:20:00,127.64,127.88,127.59,127.69,22862.0,111.0477,111.2565,111.0042,111.0912,22862.0
2020-06-11 12:25:00,127.64,127.66,127.27,127.56,22957.0,111.0477,111.0651,110.7258,110.9781,22957.0
2020-06-11 12:30:00,127.51,128.03,127.49,127.82,45656.0,110.9346,111.387,110.9172,111.2043,45656.0
2020-06-11 12:35:00,127.79,128.02,127.78,127.79,18108.0,111.1782,111.3783,111.1695,111.1782,18108.0
2020-06-11 12:40:00,127.83,127.97,127.32,127.39,20474.0,111.213,111.3348,110.7693,110.8302,20474.0
2020-06-11 12:45:00,127.43,127.6,127.11,127.23,52961.0,110.865,111.0129,110.5866,110.691,52961.0
2020-06-11 12:50:00,127.24,127.26,126.91,126.91,37034.0,110.6997,110.7171,110.4126,110.4126,37034.0
2020-06-11 12:55:00,126.89,127.17,126.87,126.9,29321.0,110.3952,110.6388,110.3778,110.4039,29321.0
2020-06-11 13:00:00,126.92,127.41,126.85,127.32,20759.0,110.4213,110.8476,110.3604,110.7693,20759.0
2020-06-11 13:05:00,127.3,127.3,126.95,127.07,18480.0,110.7519,110.7519,110.4474,110.5518,18480.0
2020-06-11 13:10:00,127.04,127.15,126.86,127.12,32766.0,110.5257,110.6214,110.3691,110.5953,32766.0
2020-06-11 13:15:00,127.1,127.33,127.07,127.31,26139.0,110.5779,110.778,110.5518,110.7606,26139.0
2020-06-11 13:20:00,127.33,127.58,127.32,127.46,16586.0,110.778,110.9955,110.7693,110.8911,16586.0
2020-06-11 13:25:00,127.44,127.54,127.19,127.19,34499.0,110.8737,110.9607,110.6562,110.6562,34499.0
2020-06-11 13:30:00,127.19,127.39,127.08,127.31,19943.0,110.6562,110.8302,110.5605,110.7606,19943.0
2020-06-11 13:35:00,127.29,127.3,126.91,126.91,33996.0,110.7432,110.7519,110.4126,110.4126,33996.0
2020-06-11 13:40:00,126.96,127.04,126.7,126.7,17695.0,110.4561,110.5257,110.2299,110.2299,17695.0
2020-06-11 13:45:00,126.72,126.95,126.65,126.79,22734.0,110.2473,110.4474,110.1864,110.3082,22734.0
2020-06-11 13:50:00,126.78,126.9,126.54,126.86,16220.0,110.2995,110.4039,110.0907,110.3691,16220.0
2020-06-11 13:55:00,126.84,127.02,126.68,126.74,16853.0,110.3517,110.5083,110.2125,110.2647,16853.0
2020-06-11 14:00:00,126.67,126.71,126.25,126.34,22771.0,110.2038,110.2386,109.8384,109.9167,22771.0
2020-06-11 14:05:00,126.38,126.71,126.24,126.24,17858.0,109.9515,110.2386,109.8297,109.8297,17858.0
2020-06-11 14:10:00,126.29,126.52,126.07,126.15,27530.0,109.8732,110.0733,109.6818,109.7514,27530.0
2020-06-11 14:15:00,126.19,126.25,125.99,126.07,24962.0,109.7862,109.8384,109.6122,109.6818,24962.0
2020-06-11 14:20:00,126.04,126.31,125.96,126.25,29602.0,109.6557,109.8906,109.5861,109.8384,29602.0
2020-06-11 14:25:00,126.27,126.61,126.22,126.36,56463.0,109.8558,110.1516,109.8123,109.9341,56463.0
2020-06-11 14:30:00,126.39,126.42,125.93,125.94,33271.0,109.9602,109.9863,109.56,109.5687,33271.0
2020-06-11 14:35:00,125.96,125.97,125.53,125.59,45797.0,109.5861,109.5948,109.212,109.2642,45797.0
2020-06-11 14:40:00,125.59,125.69,125.43,125.57,74692.0,109.2642,109.3512,109.125,109.2468,74692.0
2020-06-11 14:45:00,125.59,125.77,125.43,125.45,38810.0,109.2642,109.4208,109.125,109.1424,38810.0
2020-06-11 14:50:00,125.49,125.63,125.25,125.39,44420.0,109.1772,109.299,108.9684,109.0902,44420.0
2020-06-11 14:55:00,125.3,125.61,125.16,125.52,46193.0,109.0119,109.2816,108.8901,109.2033,46193.0
2020-06-11 15:00:00,125.53,125.97,125.31,125.93,61534.0,109.212,109.5948,109.0206,109.56,61534.0
2020-06-11 15:05:00,125.95,126.18,125.75,125.76,61361.0,109.5774,109.7775,109.4034,109.4121,61361.0
2020-06-11 15:10:00,125.77,126.06,125.49,125.51,55816.0,109.4208,109.6731,109.1772,109.1946,55816.0
2020-06-11 15:15:00,125.48,125.66,125.2,125.42,57519.0,109.1685,109.3251,108.9249,109.1163,57519.0
2020-06-11 15:20:00,125.48,125.48,124.74,124.8,83345.0,109.1685,109.1685,108.5247,108.5769,83345.0
2020-06-11 15:25:00,124.79,125.11,124.55,124.94,67074.0,108.5682,108.8466,108.3594,108.6987,67074.0
2020-06-11 15:30:00,124.89,125.2,124.62,124.86,86201.0,108.6552,108.9249,108.4203,108.6291,86201.0
2020-06-11 15:35:00,124.87,125.27,124.68,124.85,92258.0,108.6378,108.9858,108.4725,108.6204,92258.0
2020-06-11 15:40:00,124.86,125.99,124.83,125.82,108176.0,108.6291,109.6122,108.603,109.4643,108176.0
2020-06-11 15:45:00,125.81,125.81,124.99,125.04,94343.0,109.4556,109.4556,108.7422,108.7857,94343.0
2020-06-11 15:50:00,124.99,124.99,124.39,124.62,241282.0,108.7422,108.7422,108.2202,108.4203,241282.0
2020-06-11 15:55:00,124.62,124.9,124.33,124.6,306099.0,108.4203,108.6639,108.168,108.4029,306099.0
2020-06-12 09:30:00,127.15,127.74,126.83,127.69,88596.0,110.6214,111.1347,110.343,111.0912,88596.0
2020-06-12 09:35:00,127.68,127.69,126.53,127.0,65549.0,111.0825,111.0912,110.082,110.4909,65549.0
2020-06-12 09:40:00,126.98,127.37,126.77,127.1,38744.0,110.4735,110.8128,110.2908,110.5779,38744.0
2020-06-12 09:45:00,127.16,127.45,126.79,126.8,29479.0,110.6301,110.8824,110.3082,110.3169,29479.0
2020-06-12 09:50:00,126.83,127.14,126.72,126.73,22187.0,110.343,110.6127,110.2473,110.256,22187.0
2020-06-12 09:55:00,126.78,126.85,126.53,126.61,30741.0,110.2995,110.3604,110.082,110.1516,30741.0
2020-06-12 10:00:00,126.64,127.13,126.46,126.89,39447.0,110.1777,110.604,110.0211,110.3952,39447.0
2020-06-12 10:05:00,126.86,127.0,126.65,126.66,20609.0,110.3691,110.4909,110.1864,110.1951,20609.0
2020-06-12 10:10:00,126.64,126.72,126.26,126.27,18920.0,110.1777,110.2473,109.8471,109.8558,18920.0
2020-06-12 10:15:00,126.2,126.38,126.08,126.11,28347.0,109.7949,109.9515,109.6905,109.7166,28347.0
2020-06-12 10:20:00,126.13,126.46,126.13,126.23,34485.0,109.734,110.0211,109.734,109.821,34485.0
2020-06-12 10:25:00,126.23,126.33,125.94,125.94,70339.0,109.821,109.908,109.5687,109.5687,70339.0
2020-06-12 10:30:00,125.93,126.15,125.88,126.1,41526.0,109.56,109.7514,109.5165,109.7079,41526.0
2020-06-12 10:35:00,126.07,126.07,125.69,125.72,27642.0,109.6818,109.6818,109.3512,109.3773,27642.0
2020-06-12 10:40:00,125.73,125.91,125.71,125.76,38217.0,109.386,109.5426,109.3686,109.4121,38217.0
2020-06-12 10:45:00,125.68,125.98,125.53,125.69,34158.0,109.3425,109.6035,109.212,109.3512,34158.0
2020-06-12 10:50:00,125.65,125.69,125.04,125.13,73397.0,109.3164,109.3512,108.7857,108.864,73397.0
2020-06-12 10:55:00,125.18,125.35,124.97,125.02,28023.0,108.9075,109.0554,108.7248,108.7683,28023.0
2020-06-12 11:00:00,124.99,125.22,124.41,124.41,36026.0,108.7422,108.9423,108.2376,108.2376,36026.0
2020-06-12 11:05:00,124.46,125.1,124.46,125.03,44036.0,108.2811,108.8379,108.2811,108.777,44036.0
2020-06-12 11:10:00,125.04,125.05,124.53,124.53,59859.0,108.7857,108.7944,108.342,108.342,59859.0
2020-06-12 11:15:00,124.58,124.9,124.08,124.1,42855.0,108.3855,108.6639,107.9505,107.9679,42855.0
2020-06-12 11:20:00,124.12,124.42,123.88,124.06,41344.0,107.9853,108.2463,107.7765,107.9331,41344.0
2020-06-12 11:25:00,124.22,124.73,124.13,124.55,46167.0,108.0723,108.516,107.994,108.3594,46167.0
2020-06-12 11:30:00,124.55,124.98,124.2,124.96,37094.0,108.3594,108.7335,108.0549,108.7161,37094.0
2020-06-12 11:35:00,125.0,125.63,124.97,125.53,30210.0,108.7509,109.299,108.7248,109.212,30210.0
2020-06-12 11:40:00,125.51,125.61,125.05,125.09,34568.0,109.1946,109.2816,108.7944,108.8292,34568.0
2020-06-12 11:45:00,125.09,125.62,125.03,125.38,36180.0,108.8292,109.2903,108.777,109.0815,36180.0
2020-06-12 11:50:00,125.37,125.46,125.06,125.28,15422.0,109.0728,109.1511,108.8031,108.9945,15422.0
2020-06-12 11:55:00,125.31,125.71,125.17,125.67,14469.0,109.0206,109.3686,108.8988,109.3338,14469.0
2020-06-12 12:00:00,125.65,125.85,125.52,125.79,13510.0,109.3164,109.4904,109.2033,109.4382,13510.0
2020-06-12 12:05:00,125.82,125.9,125.66,125.66,35505.0,109.4643,109.5339,109.3251,109.3251,35505.0
2020-06-12 12:10:00,125.67,125.69,125.43,125.57,11061.0,109.3338,109.3512,109.125,109.2468,11061.0
2020-06-12 12:15:00,125.61,125.81,125.36,125.69,18651.0,109.2816,109.4556,109.0641,109.3512,18651.0
2020-06-12 12:20:00,125.69,125.79,125.31,125.33,23415.0,109.3512,109.4382,109.0206,109.038,23415.0
2020-06-12 12:25:00,125.26,125.49,125.07,125.28,16355.0,108.9771,109.1772,108.8118,108.9945,16355.0
2020-06-12 12:30:00,125.26,125.31,124.72,124.72,27627.0,108.9771,109.0206,108.5073,108.5073,27627.0
2020-06-12 12:35:00,124.71,124.86,124.6,124.7,24325.0,108.4986,108.6291,108.4029,108.4899,24325.0
2020-06-12 12:40:00,124.71,125.12,124.66,124.67,20338.0,108.4986,108.8553,108.4551,108.4638,20338.0
2020-06-12 12:45:00,124.71,124.71,124.39,124.44,21069.0,108.4986,108.4986,108.2202,108.2637,21069.0
2020-06-12 12:50:00,124.38,124.85,124.37,124.75,24759.0,108.2115,108.6204,108.2028,108.5334,24759.0
2020-06-12 12:55:00,124.73,124.84,124.56,124.63,23201.0,108.516,108.6117,108.3681,108.429,23201.0
2020-06-12 13:00:00,124.63,124.73,124.22,124.26,39245.0,108.429,108.516,108.0723,108.1071,39245.0
2020-06-12 13:05:00,124.27,124.49,124.21,124.47,39157.0,108.1158,108.3072,108.0636,108.2898,39157.0
2020-06-12 13:10:00,124.44,124.45,124.25,124.32,17250.0,108.2637,108.2724,108.0984,108.1593,17250.0
2020-06-12 13:15:00,124.31,124.31,124.0,124.12,17248.0,108.1506,108.1506,107.8809,107.9853,17248.0
2020-06-12 13:20:00,124.13,124.46,123.88,124.05,21592.0,107.994,108.2811,107.7765,107.9244,21592.0
2020-06-12 13:25:00,124.06,124.27,123.94,124.09,25503.0,107.9331,108.1158,107.8287,107.9592,25503.0
2020-06-12 13:30:00,124.1,124.22,123.7,123.7,28384.0,107.9679,108.0723,107.6199,107.6199,28384.0
2020-06-12 13:35:00,123.68,123.88,123.39,123.61,33614.0,107.6025,107.7765,107.3502,107.5416,33614.0
2020-06-12 13:40:00,123.59,123.79,123.38,123.39,41470.0,107.5242,107.6982,107.3415,107.3502,41470.0
2020-06-12 13:45:00,123.39,123.53,122.81,122.87,58319.0,107.3502,107.472,106.8456,106.8978,58319.0
2020-06-12 13:50:00,122.9,123.07,122.58,122.83,74113.0,106.9239,107.0718,106.6455,106.863,74113.0
2020-06-12 13:55:00,122.86,123.09,122.46,122.51,47034.0,106.8891,107.0892,106.5411,106.5846,47034.0
2020-06-12 14:00:00,122.52,123.3,122.4,122.95,68679.0,106.5933,107.2719,106.4889,106.9674,68679.0
2020-06-12 14:05:00,122.97,122.97,122.53,122.73,56787.0,106.9848,106.9848,106.602,106.776,56787.0
2020-06-12 14:10:00,122.75,123.55,122.75,123.09,80996.0,106.7934,107.4894,106.7934,107.0892,80996.0
2020-06-12 14:15:00,123.09,123.24,122.81,122.81,34797.0,107.0892,107.2197,106.8456,106.8456,34797.0
2020-06-12 14:20:00,122.82,123.09,122.71,122.81,26286.0,106.8543,107.0892,106.7586,106.8456,26286.0
2020-06-12 14:25:00,122.77,123.13,122.75,122.93,32267.0,106.8108,107.124,106.7934,106.95,32267.0
2020-06-12 14:30:00,122.91,123.61,122.87,123.44,49711.0,106.9326,107.5416,106.8978,107.3937,49711.0
2020-06-12 14:35:00,123.44,123.46,123.06,123.09,32062.0,107.3937,107.4111,107.0631,107.0892,32062.0
2020-06-12 14:40:00,123.09,123.26,122.82,122.84,45799.0,107.0892,107.2371,106.8543,106.8717,45799.0
2020-06-12 14:45:00,122.8,123.27,122.8,123.05,65031.0,106.8369,107.2458,106.8369,107.0544,65031.0
2020-06-12 14:50:00,123.05,123.4,122.85,123.4,56372.0,107.0544,107.3589,106.8804,107.3589,56372.0
2020-06-12 14:55:00,123.41,123.55,123.08,123.49,57747.0,107.3676,107.4894,107.0805,107.4372,57747.0
2020-06-12 15:00:00,123.49,124.0,123.49,123.65,48515.0,107.4372,107.8809,107.4372,107.5764,48515.0
2020-06-12 15:05:00,123.7,124.06,123.54,123.71,37665.0,107.6199,107.9331,107.4807,107.6286,37665.0
2020-06-12 15:10:00,123.69,124.18,123.68,124.0,22683.0,107.6112,108.0375,107.6025,107.8809,22683.0
2020-06-12 15:15:00,124.01,124.03,123.4,123.55,68210.0,107.8896,107.907,107.3589,107.4894,68210.0
2020-06-12 15:20:00,123.54,123.65,122.92,122.92,62962.0,107.4807,107.5764,106.9413,106.9413,62962.0
2020-06-12 15:25:00,122.95,123.15,122.68,122.99,82497.0,106.9674,107.1414,106.7325,107.0022,82497.0
2020-06-12 15:30:00,123.0,123.17,122.74,123.17,52380.0,107.0109,107.1588,106.7847,107.1588,52380.0
2020-06-12 15:35:00,123.19,123.54,123.16,123.36,65489.0,107.1762,107.4807,107.1501,107.3241,65489.0
2020-06-12 15:40:00,123.39,123.58,123.29,123.52,83281.0,107.3502,107.5155,107.2632,107.4633,83281.0
2020-06-12 15:45:00,123.54,124.37,123.53,124.36,92500.0,107.4807,108.2028,107.472,108.1941,92500.0
2020-06-12 15:50:00,124.37,124.63,123.76,123.96,269295.0,108.2028,108.429,107.6721,107.8461,269295.0
2020-06-12 15:55:00,123.97,124.32,123.77,123.88,357711.0,107.8548,108.1593,107.6808,107.7765,357711.0
2020-06-15 09:30:00,121.57,121.95,120.8,120.89,111710.0,105.7668,106.0974,105.0969,105.1752,111710.0
2020-06-15 09:35:00,120.9,121.83,120.8,121.22,67997.0,105.1839,105.993,105.0969,105.4623,67997.0
2020-06-15 09:40:00,121.23,121.64,121.08,121.09,39831.0,105.471,105.8277,105.3405,105.3492,39831.0
2020-06-15 09:45:00,121.07,121.42,120.98,121.13,61523.0,105.3318,105.6363,105.2535,105.384,61523.0
2020-06-15 09:50:00,121.15,121.74,121.02,121.63,46492.0,105.4014,105.9147,105.2883,105.819,46492.0
2020-06-15 09:55:00,121.59,122.06,121.48,121.99,74933.0,105.7842,106.1931,105.6885,106.1322,74933.0
2020-06-15 10:00:00,121.98,122.12,121.84,121.86,43879.0,106.1235,106.2453,106.0017,106.0191,43879.0
2020-06-15 10:05:00,121.83,122.16,121.83,122.1,29492.0,105.993,106.2801,105.993,106.2279,29492.0
2020-06-15 10:10:00,122.06,122.2,121.94,122.1,32890.0,106.1931,106.3149,106.0887,106.2279,32890.0
2020-06-15 10:15:00,121.98,122.13,121.81,122.09,30603.0,106.1235,106.254,105.9756,106.2192,30603.0
2020-06-15 10:20:00,122.11,122.14,121.69,121.73,39276.0,106.2366,106.2627,105.8712,105.906,39276.0
2020-06-15 10:25:00,121.79,122.08,121.77,121.9,39861.0,105.9582,106.2105,105.9408,106.0539,39861.0
2020-06-15 10:30:00,121.88,121.98,121.62,121.87,46948.0,106.0365,106.1235,105.8103,106.0278,46948.0
2020-06-15 10:35:00,121.93,122.02,121.45,121.46,18073.0,106.08,106.1583,105.6624,105.6711,18073.0
2020-06-15 10:40:00,121.44,121.69,121.26,121.67,26429.0,105.6537,105.8712,105.4971,105.8538,26429.0
2020-06-15 10:45:00,121.65,122.09,121.63,121.83,21302.0,105.8364,106.2192,105.819,105.993,21302.0
2020-06-15 10:50:00,121.81,122.09,121.68,121.86,36377.0,105.9756,106.2192,105.8625,106.0191,36377.0
2020-06-15 10:55:00,121.86,121.87,121.42,121.45,23858.0,106.0191,106.0278,105.6363,105.6624,23858.0
2020-06-15 11:00:00,121.48,122.0,121.32,121.99,29329.0,105.6885,106.1409,105.5493,106.1322,29329.0
2020-06-15 11:05:00,121.97,122.11,121.87,122.06,29791.0,106.1148,106.2366,106.0278,106.1931,29791.0
2020-06-15 11:10:00,122.07,122.31,121.9,122.18,29049.0,106.2018,106.4106,106.0539,106.2975,29049.0
2020-06-15 11:15:00,122.07,122.08,121.71,121.82,29089.0,106.2018,106.2105,105.8886,105.9843,29089.0
2020-06-15 11:20:00,121.84,122.18,121.69,122.14,25446.0,106.0017,106.2975,105.8712,106.2627,25446.0
2020-06-15 11:25:00,122.15,122.2,121.68,121.93,32124.0,106.2714,106.3149,105.8625,106.08,32124.0
2020-06-15 11:30:00,121.88,122.1,121.56,121.59,19320.0,106.0365,106.2279,105.7581,105.7842,19320.0
2020-06-15 11:35:00,121.63,121.86,121.5,121.7,23467.0,105.819,106.0191,105.7059,105.8799,23467.0
2020-06-15 11:40:00,121.71,121.9,121.57,121.57,20938.0,105.8886,106.0539,105.7668,105.7668,20938.0
2020-06-15 11:45:00,121.59,121.71,121.53,121.63,18652.0,105.7842,105.8886,105.732,105.819,18652.0
2020-06-15 11:50:00,121.59,121.87,121.41,121.45,18925.0,105.7842,106.0278,105.6276,105.6624,18925.0
2020-06-15 11:55:00,121.46,122.02,121.46,121.94,19027.0,105.6711,106.1583,105.6711,106.0887,19027.0
2020-06-15 12:00:00,121.9,122.64,121.8,122.64,17117.0,106.0539,106.6977,105.9669,106.6977,17117.0
2020-06-15 12:05:00,122.59,122.81,122.5,122.68,15086.0,106.6542,106.8456,106.5759,106.7325,15086.0
2020-06-15 12:10:00,122.63,122.79,122.58,122.62,15561.0,106.689,106.8282,106.6455,106.6803,15561.0
2020-06-15 12:15:00,122.61,123.15,122.61,123.1,17805.0,106.6716,107.1414,106.6716,107.0979,17805.0
2020-06-15 12:20:00,123.04,123.15,122.94,123.06,17023.0,107.0457,107.1414,106.9587,107.0631,17023.0
2020-06-15 12:25:00,123.07,123.16,122.95,123.02,32501.0,107.0718,107.1501,106.9674,107.0283,32501.0
2020-06-15 12:30:00,123.02,123.02,122.75,122.76,23091.0,107.0283,107.0283,106.7934,106.8021,23091.0
2020-06-15 12:35:00,122.78,122.98,122.78,122.95,17831.0,106.8195,106.9935,106.8195,106.9674,17831.0
2020-06-15 12:40:00,122.92,123.03,122.88,122.89,14701.0,106.9413,107.037,106.9065,106.9152,14701.0
2020-06-15 12:45:00,122.89,123.12,122.83,123.06,32313.0,106.9152,107.1153,106.863,107.0631,32313.0
2020-06-15 12:50:00,123.07,123.09,122.85,123.04,16726.0,107.0718,107.0892,106.8804,107.0457,16726.0
2020-06-15 12:55:00,123.05,123.16,122.98,123.14,12302.0,107.0544,107.1501,106.9935,107.1327,12302.0
2020-06-15 13:00:00,123.15,123.15,123.0,123.14,10998.0,107.1414,107.1414,107.0109,107.1327,10998.0
2020-06-15 13:05:00,123.16,123.29,123.07,123.29,18706.0,107.1501,107.2632,107.0718,107.2632,18706.0
2020-06-15 13:10:00,123.29,123.38,123.19,123.32,19750.0,107.2632,107.3415,107.1762,107.2893,19750.0
2020-06-15 13:15:00,123.34,123.59,123.28,123.34,50985.0,107.3067,107.5242,107.2545,107.3067,50985.0
2020-06-15 13:20:00,123.34,123.43,123.1,123.12,14669.0,107.3067,107.385,107.0979,107.1153,14669.0
2020-06-15 13:25:00,123.11,123.25,123.03,123.11,18189.0,107.1066,107.2284,107.037,107.1066,18189.0
2020-06-15 13:30:00,123.1,123.15,122.96,123.02,20075.0,107.0979,107.1414,106.9761,107.0283,20075.0
2020-06-15 13:35:00,123.03,123.29,122.95,123.17,36710.0,107.037,107.2632,106.9674,107.1588,36710.0
2020-06-15 13:40:00,123.16,123.23,123.0,123.06,14685.0,107.1501,107.211,107.0109,107.0631,14685.0
2020-06-15 13:45:00,123.04,123.04,122.9,122.93,23065.0,107.0457,107.0457,106.9239,106.95,23065.0
2020-06-15 13:50:00,122.93,123.08,122.93,122.97,19587.0,106.95,107.0805,106.95,106.9848,19587.0
2020-06-15 13:55:00,122.99,123.19,122.95,123.08,23389.0,107.0022,107.1762,106.9674,107.0805,23389.0
2020-06-15 14:00:00,123.09,124.24,123.09,124.19,55009.0,107.0892,108.0897,107.0892,108.0462,55009.0
2020-06-15 14:05:00,124.2,124.46,124.08,124.2,29067.0,108.0549,108.2811,107.9505,108.0549,29067.0
2020-06-15 14:10:00,124.18,124.3,123.93,124.09,54774.0,108.0375,108.1419,107.82,107.9592,54774.0
2020-06-15 14:15:00,124.08,124.43,124.08,124.3,38073.0,107.9505,108.255,107.9505,108.1419,38073.0
2020-06-15 14:20:00,124.26,124.39,124.11,124.22,22089.0,108.1071,108.2202,107.9766,108.0723,22089.0
2020-06-15 14:25:00,124.25,124.37,124.16,124.34,29659.0,108.0984,108.2028,108.0201,108.1767,29659.0
2020-06-15 14:30:00,124.36,124.53,123.97,123.99,26760.0,108.1941,108.342,107.8548,107.8722,26760.0
2020-06-15 14:35:00,124.04,124.35,124.0,124.25,32669.0,107.9157,108.1854,107.8809,108.0984,32669.0
2020-06-15 14:40:00,124.27,124.34,124.0,124.02,31561.0,108.1158,108.1767,107.8809,107.8983,31561.0
2020-06-15 14:45:00,124.03,124.45,124.03,124.42,37978.0,107.907,108.2724,107.907,108.2463,37978.0
2020-06-15 14:50:00,124.44,124.47,124.08,124.14,25903.0,108.2637,108.2898,107.9505,108.0027,25903.0
2020-06-15 14:55:00,124.14,124.2,123.91,123.97,31619.0,108.0027,108.0549,107.8026,107.8548,31619.0
2020-06-15 15:00:00,123.97,124.36,123.96,124.22,29590.0,107.8548,108.1941,107.8461,108.0723,29590.0
2020-06-15 15:05:00,124.18,124.19,123.96,124.12,25780.0,108.0375,108.0462,107.8461,107.9853,25780.0
2020-06-15 15:10:00,124.13,124.27,124.0,124.08,27092.0,107.994,108.1158,107.8809,107.9505,27092.0
2020-06-15 15:15:00,124.06,124.13,123.92,123.92,40325.0,107.9331,107.994,107.8113,107.8113,40325.0
2020-06-15 15:20:00,123.92,124.0,123.68,123.91,40879.0,107.8113,107.8809,107.6025,107.8026,40879.0
2020-06-15 15:25:00,123.92,124.08,123.54,123.57,43490.0,107.8113,107.9505,107.4807,107.5068,43490.0
2020-06-15 15:30:00,123.57,123.63,123.25,123.37,58129.0,107.5068,107.559,107.2284,107.3328,58129.0
2020-06-15 15:35:00,123.36,123.38,122.99,123.13,69924.0,107.3241,107.3415,107.0022,107.124,69924.0
2020-06-15 15:40:00,123.12,123.37,122.98,123.33,81511.0,107.1153,107.3328,106.9935,107.298,81511.0
2020-06-15 15:45:00,123.3,123.53,123.1,123.34,65562.0,107.2719,107.472,107.0979,107.3067,65562.0
2020-06-15 15:50:00,123.38,123.96,123.31,123.89,92185.0,107.3415,107.8461,107.2806,107.7852,92185.0
2020-06-15 15:55:00,123.89,124.32,123.87,124.29,232980.0,107.7852,108.1593,107.7678,108.1332,232980.0
2020-06-16 09:30:00,128.27,128.75,127.64,128.09,144831.0,111.5958,112.0134,111.0477,111.4392,144831.0
2020-06-16 09:35:00,128.17,128.62,127.64,128.62,43597.0,111.5088,111.9003,111.0477,111.9003,43597.0
2020-06-16 09:40:00,128.67,129.13,128.54,128.81,36666.0,111.9438,112.344,111.8307,112.0656,36666.0
2020-06-16 09:45:00,128.83,129.06,128.28,128.45,46151.0,112.083,112.2831,111.6045,111.7524,46151.0
2020-06-16 09:50:00,128.41,128.73,128.17,128.73,29066.0,111.7176,111.996,111.5088,111.996,29066.0
2020-06-16 09:55:00,128.75,128.82,128.48,128.48,19382.0,112.0134,112.0743,111.7785,111.7785,19382.0
2020-06-16 10:00:00,128.56,128.67,128.3,128.6,35394.0,111.8481,111.9438,111.6219,111.8829,35394.0
2020-06-16 10:05:00,128.49,128.73,128.35,128.4,20225.0,111.7872,111.996,111.6654,111.7089,20225.0
2020-06-16 10:10:00,128.41,128.57,128.31,128.57,27764.0,111.7176,111.8568,111.6306,111.8568,27764.0
2020-06-16 10:15:00,128.56,128.77,128.36,128.39,27558.0,111.8481,112.0308,111.6741,111.7002,27558.0
2020-06-16 10:20:00,128.36,128.37,127.87,127.99,27435.0,111.6741,111.6828,111.2478,111.3522,27435.0
2020-06-16 10:25:00,127.98,128.15,127.95,128.12,48329.0,111.3435,111.4914,111.3174,111.4653,48329.0
2020-06-16 10:30:00,128.14,128.36,127.81,127.91,36860.0,111.4827,111.6741,111.1956,111.2826,36860.0
2020-06-16 10:35:00,127.87,127.98,127.03,127.34,29997.0,111.2478,111.3435,110.517,110.7867,29997.0
2020-06-16 10:40:00,127.3,127.39,126.89,126.96,33500.0,110.7519,110.8302,110.3952,110.4561,33500.0
2020-06-16 10:45:00,126.94,127.19,126.63,127.14,50841.0,110.4387,110.6562,110.169,110.6127,50841.0
2020-06-16 10:50:00,127.12,127.13,126.12,126.33,49284.0,110.5953,110.604,109.7253,109.908,49284.0
2020-06-16 10:55:00,126.27,126.47,125.25,125.47,45797.0,109.8558,110.0298,108.9684,109.1598,45797.0
2020-06-16 11:00:00,125.42,125.56,124.47,125.54,44735.0,109.1163,109.2381,108.2898,109.2207,44735.0
2020-06-16 11:05:00,125.52,126.11,125.51,125.94,20158.0,109.2033,109.7166,109.1946,109.5687,20158.0
2020-06-16 11:10:00,126.01,126.01,125.49,125.88,17768.0,109.6296,109.6296,109.1772,109.5165,17768.0
2020-06-16 11:15:00,125.94,126.64,125.93,126.25,21433.0,109.5687,110.1777,109.56,109.8384,21433.0
2020-06-16 11:20:00,126.17,126.61,126.06,126.38,21794.0,109.7688,110.1516,109.6731,109.9515,21794.0
2020-06-16 11:25:00,126.25,126.54,126.23,126.41,18686.0,109.8384,110.0907,109.821,109.9776,18686.0
2020-06-16 11:30:00,126.46,126.78,126.25,126.28,23449.0,110.0211,110.2995,109.8384,109.8645,23449.0
2020-06-16 11:35:00,126.41,126.53,126.0,126.07,9395.0,109.9776,110.082,109.6209,109.6818,9395.0
2020-06-16 11:40:00,126.04,126.37,126.04,126.16,9510.0,109.6557,109.9428,109.6557,109.7601,9510.0
2020-06-16 11:45:00,126.18,126.46,126.0,126.42,25572.0,109.7775,110.0211,109.6209,109.9863,25572.0
2020-06-16 11:50:00,126.46,126.57,126.17,126.5,18716.0,110.0211,110.1168,109.7688,110.0559,18716.0
2020-06-16 11:55:00,126.55,126.59,126.06,126.21,7954.0,110.0994,110.1342,109.6731,109.8036,7954.0
2020-06-16 12:00:00,126.28,126.44,125.82,126.01,9775.0,109.8645,110.0037,109.4643,109.6296,9775.0
2020-06-16 12:05:00,125.95,126.03,125.69,125.8,8374.0,109.5774,109.647,109.3512,109.4469,8374.0
2020-06-16 12:10:00,125.82,125.97,125.64,125.96,10900.0,109.4643,109.5948,109.3077,109.5861,10900.0
2020-06-16 12:15:00,125.98,126.09,125.68,126.09,12236.0,109.6035,109.6992,109.3425,109.6992,12236.0
2020-06-16 12:20:00,126.12,126.26,125.97,126.14,15213.0,109.7253,109.8471,109.5948,109.7427,15213.0
2020-06-16 12:25:00,126.17,126.5,126.17,126.45,34561.0,109.7688,110.0559,109.7688,110.0124,34561.0
2020-06-16 12:30:00,126.44,126.83,126.42,126.77,14248.0,110.0037,110.343,109.9863,110.2908,14248.0
2020-06-16 12:35:00,126.77,127.18,126.77,127.1,14774.0,110.2908,110.6475,110.2908,110.5779,14774.0
2020-06-16 12:40:00,127.13,127.23,127.04,127.2,15818.0,110.604,110.691,110.5257,110.6649,15818.0
2020-06-16 12:45:00,127.24,127.25,126.94,127.0,14748.0,110.6997,110.7084,110.4387,110.4909,14748.0
2020-06-16 12:50:00,127.09,127.16,126.91,126.91,8933.0,110.5692,110.6301,110.4126,110.4126,8933.0
2020-06-16 12:55:00,126.92,127.0,126.8,126.89,12715.0,110.4213,110.4909,110.3169,110.3952,12715.0
2020-06-16 13:00:00,126.84,127.08,126.82,126.82,12076.0,110.3517,110.5605,110.3343,110.3343,12076.0
2020-06-16 13:05:00,126.77,126.91,126.67,126.83,9928.0,110.2908,110.4126,110.2038,110.343,9928.0
2020-06-16 13:10:00,126.86,126.92,126.67,126.8,9695.0,110.3691,110.4213,110.2038,110.3169,9695.0
2020-06-16 13:15:00,126.82,126.89,126.73,126.89,8716.0,110.3343,110.3952,110.256,110.3952,8716.0
2020-06-16 13:20:00,126.89,126.9,126.62,126.76,8672.0,110.3952,110.4039,110.1603,110.2821,8672.0
2020-06-16 13:25:00,126.73,126.82,126.63,126.67,7736.0,110.256,110.3343,110.169,110.2038,7736.0
2020-06-16 13:30:00,126.68,126.79,126.25,126.33,16347.0,110.2125,110.3082,109.8384,109.908,16347.0
2020-06-16 13:35:00,126.32,126.38,126.11,126.11,6920.0,109.8993,109.9515,109.7166,109.7166,6920.0
2020-06-16 13:40:00,126.12,126.46,126.12,126.42,9350.0,109.7253,110.0211,109.7253,109.9863,9350.0
2020-06-16 13:45:00,126.46,126.48,126.33,126.36,7091.0,110.0211,110.0385,109.908,109.9341,7091.0
2020-06-16 13:50:00,126.38,126.45,126.0,126.0,15286.0,109.9515,110.0124,109.6209,109.6209,15286.0
2020-06-16 13:55:00,125.99,126.18,125.89,126.14,8265.0,109.6122,109.7775,109.5252,109.7427,8265.0
2020-06-16 14:00:00,126.12,126.44,126.12,126.33,11163.0,109.7253,110.0037,109.7253,109.908,11163.0
2020-06-16 14:05:00,126.32,126.48,126.32,126.44,27759.0,109.8993,110.0385,109.8993,110.0037,27759.0
2020-06-16 14:10:00,126.47,126.78,126.42,126.72,13807.0,110.0298,110.2995,109.9863,110.2473,13807.0
2020-06-16 14:15:00,126.73,126.94,126.68,126.77,29945.0,110.256,110.4387,110.2125,110.2908,29945.0
2020-06-16 14:20:00,126.81,126.93,126.05,126.47,33962.0,110.3256,110.43,109.6644,110.0298,33962.0
2020-06-16 14:25:00,126.33,126.48,126.17,126.45,16382.0,109.908,110.0385,109.7688,110.0124,16382.0
2020-06-16 14:30:00,126.42,126.7,126.35,126.39,16964.0,109.9863,110.2299,109.9254,109.9602,16964.0
2020-06-16 14:35:00,126.32,126.52,126.31,126.39,9592.0,109.8993,110.0733,109.8906,109.9602,9592.0
2020-06-16 14:40:00,126.42,126.53,126.24,126.28,10915.0,109.9863,110.082,109.8297,109.8645,10915.0
2020-06-16 14:45:00,126.29,126.41,126.09,126.36,11809.0,109.8732,109.9776,109.6992,109.9341,11809.0
2020-06-16 14:50:00,126.39,126.48,126.1,126.3,12717.0,109.9602,110.0385,109.7079,109.8819,12717.0
2020-06-16 14:55:00,126.33,126.41,126.22,126.36,9470.0,109.908,109.9776,109.8123,109.9341,9470.0
2020-06-16 15:00:00,126.39,126.43,126.1,126.22,14390.0,109.9602,109.995,109.7079,109.8123,14390.0
2020-06-16 15:05:00,126.18,126.22,125.68,125.78,21596.0,109.7775,109.8123,109.3425,109.4295,21596.0
2020-06-16 15:10:00,125.75,125.88,125.72,125.74,13758.0,109.4034,109.5165,109.3773,109.3947,13758.0
2020-06-16 15:15:00,125.73,125.73,125.23,125.34,24552.0,109.386,109.386,108.951,109.0467,24552.0
2020-06-16 15:20:00,125.38,125.74,125.38,125.64,24468.0,109.0815,109.3947,109.0815,109.3077,24468.0
2020-06-16 15:25:00,125.66,125.98,125.66,125.85,22807.0,109.3251,109.6035,109.3251,109.4904,22807.0
2020-06-16 15:30:00,125.83,126.12,125.68,126.09,37734.0,109.473,109.7253,109.3425,109.6992,37734.0
2020-06-16 15:35:00,126.08,126.08,125.68,125.71,29194.0,109.6905,109.6905,109.3425,109.3686,29194.0
2020-06-16 15:40:00,125.73,125.87,125.38,125.57,30551.0,109.386,109.5078,109.0815,109.2468,30551.0
2020-06-16 15:45:00,125.46,125.68,125.24,125.43,45238.0,109.1511,109.3425,108.9597,109.125,45238.0
2020-06-16 15:50:00,125.45,126.06,125.45,125.63,81769.0,109.1424,109.6731,109.1424,109.299,81769.0
2020-06-16 15:55:00,125.6,126.2,125.44,126.11,220154.0,109.2729,109.7949,109.1337,109.7166,220154.0
2020-06-17 09:30:00,127.09,127.36,126.73,126.81,79712.0,110.5692,110.8041,110.256,110.3256,79712.0
2020-06-17 09:35:00,126.89,127.11,126.66,126.84,36771.0,110.3952,110.5866,110.1951,110.3517,36771.0
2020-06-17 09:40:00,126.73,127.28,126.61,127.1,20573.0,110.256,110.7345,110.1516,110.5779,20573.0
2020-06-17 09:45:00,127.07,127.67,127.07,127.67,25628.0,110.5518,111.0738,110.5518,111.0738,25628.0
2020-06-17 09:50:00,127.59,127.64,126.98,127.02,30922.0,111.0042,111.0477,110.4735,110.5083,30922.0
2020-06-17 09:55:00,126.86,126.92,126.37,126.53,22071.0,110.3691,110.4213,109.9428,110.082,22071.0
2020-06-17 10:00:00,126.55,127.17,126.49,126.86,18417.0,110.0994,110.6388,110.0472,110.3691,18417.0
2020-06-17 10:05:00,126.85,127.16,126.79,126.9,12315.0,110.3604,110.6301,110.3082,110.4039,12315.0
2020-06-17 10:10:00,126.81,127.05,126.62,126.88,19522.0,110.3256,110.5344,110.1603,110.3865,19522.0
2020-06-17 10:15:00,126.92,127.07,126.29,126.33,25315.0,110.4213,110.5518,109.8732,109.908,25315.0
2020-06-17 10:20:00,126.38,126.6,126.26,126.44,11964.0,109.9515,110.1429,109.8471,110.0037,11964.0
2020-06-17 10:25:00,126.39,126.62,126.3,126.42,13730.0,109.9602,110.1603,109.8819,109.9863,13730.0
2020-06-17 10:30:00,126.49,126.74,126.22,126.68,17515.0,110.0472,110.2647,109.8123,110.2125,17515.0
2020-06-17 10:35:00,126.6,126.66,126.45,126.63,11760.0,110.1429,110.1951,110.0124,110.169,11760.0
2020-06-17 10:40:00,126.62,126.75,126.44,126.72,14318.0,110.1603,110.2734,110.0037,110.2473,14318.0
2020-06-17 10:45:00,126.69,126.83,126.65,126.83,11231.0,110.2212,110.343,110.1864,110.343,11231.0
2020-06-17 10:50:00,126.79,127.07,126.75,127.06,9391.0,110.3082,110.5518,110.2734,110.5431,9391.0
2020-06-17 10:55:00,127.12,127.23,127.04,127.05,9060.0,110.5953,110.691,110.5257,110.5344,9060.0
2020-06-17 11:00:00,127.05,127.15,126.95,127.05,17612.0,110.5344,110.6214,110.4474,110.5344,17612.0
2020-06-17 11:05:00,127.12,127.37,127.03,127.28,23643.0,110.5953,110.8128,110.517,110.7345,23643.0
2020-06-17 11:10:00,127.28,127.47,127.0,127.06,22567.0,110.7345,110.8998,110.4909,110.5431,22567.0
2020-06-17 11:15:00,127.05,127.21,126.89,127.01,21833.0,110.5344,110.6736,110.3952,110.4996,21833.0
2020-06-17 11:20:00,127.03,127.06,126.82,126.9,35521.0,110.517,110.5431,110.3343,110.4039,35521.0
2020-06-17 11:25:00,126.91,126.99,126.81,126.97,13296.0,110.4126,110.4822,110.3256,110.4648,13296.0
2020-06-17 11:30:00,126.96,127.05,126.84,127.01,9395.0,110.4561,110.5344,110.3517,110.4996,9395.0
2020-06-17 11:35:00,127.0,127.19,126.99,127.12,14307.0,110.4909,110.6562,110.4822,110.5953,14307.0
2020-06-17 11:40:00,127.15,127.29,127.14,127.2,13836.0,110.6214,110.7432,110.6127,110.6649,13836.0
2020-06-17 11:45:00,127.23,127.28,127.11,127.11,17748.0,110.691,110.7345,110.5866,110.5866,17748.0
2020-06-17 11:50:00,127.1,127.16,126.98,127.0,21605.0,110.5779,110.6301,110.4735,110.4909,21605.0
2020-06-17 11:55:00,127.01,127.24,127.01,127.22,9577.0,110.4996,110.6997,110.4996,110.6823,9577.0
2020-06-17 12:00:00,127.23,127.27,127.13,127.21,17568.0,110.691,110.7258,110.604,110.6736,17568.0
2020-06-17 12:05:00,127.21,127.27,127.18,127.19,11549.0,110.6736,110.7258,110.6475,110.6562,11549.0
2020-06-17 12:10:00,127.19,127.32,127.04,127.07,15003.0,110.6562,110.7693,110.5257,110.5518,15003.0
2020-06-17 12:15:00,127.1,127.22,127.01,127.07,12604.0,110.5779,110.6823,110.4996,110.5518,12604.0
2020-06-17 12:20:00,127.08,127.09,126.9,126.96,33309.0,110.5605,110.5692,110.4039,110.4561,33309.0
2020-06-17 12:25:00,126.94,127.03,126.92,126.92,9963.0,110.4387,110.517,110.4213,110.4213,9963.0
2020-06-17 12:30:00,126.93,127.4,126.93,127.36,19351.0,110.43,110.8389,110.43,110.8041,19351.0
2020-06-17 12:35:00,127.36,127.56,127.35,127.55,14910.0,110.8041,110.9781,110.7954,110.9694,14910.0
2020-06-17 12:40:00,127.55,127.59,127.35,127.41,15610.0,110.9694,111.0042,110.7954,110.8476,15610.0
2020-06-17 12:45:00,127.43,127.68,127.43,127.58,13139.0,110.865,111.0825,110.865,110.9955,13139.0
2020-06-17 12:50:00,127.59,127.63,127.43,127.48,6445.0,111.0042,111.039,110.865,110.9085,6445.0
2020-06-17 12:55:00,127.45,127.6,127.39,127.58,12882.0,110.8824,111.0129,110.8302,110.9955,12882.0
2020-06-17 13:00:00,127.63,127.85,127.6,127.79,9703.0,111.039,111.2304,111.0129,111.1782,9703.0
2020-06-17 13:05:00,127.77,127.87,127.74,127.8,10357.0,111.1608,111.2478,111.1347,111.1869,10357.0
2020-06-17 13:10:00,127.77,127.78,127.63,127.65,12390.0,111.1608,111.1695,111.039,111.0564,12390.0
2020-06-17 13:15:00,127.65,127.72,127.51,127.54,9891.0,111.0564,111.1173,110.9346,110.9607,9891.0
2020-06-17 13:20:00,127.55,127.61,127.52,127.57,16654.0,110.9694,111.0216,110.9433,110.9868,16654.0
2020-06-17 13:25:00,127.56,127.67,127.55,127.59,14914.0,110.9781,111.0738,110.9694,111.0042,14914.0
2020-06-17 13:30:00,127.61,127.77,127.61,127.72,11212.0,111.0216,111.1608,111.0216,111.1173,11212.0
2020-06-17 13:35:00,127.73,127.8,127.67,127.78,12212.0,111.126,111.1869,111.0738,111.1695,12212.0
2020-06-17 13:40:00,127.77,127.84,127.7,127.79,16381.0,111.1608,111.2217,111.0999,111.1782,16381.0
2020-06-17 13:45:00,127.78,127.8,127.67,127.75,8016.0,111.1695,111.1869,111.0738,111.1434,8016.0
2020-06-17 13:50:00,127.76,127.77,127.55,127.67,11609.0,111.1521,111.1608,110.9694,111.0738,11609.0
2020-06-17 13:55:00,127.67,127.72,127.49,127.51,14665.0,111.0738,111.1173,110.9172,110.9346,14665.0
2020-06-17 14:00:00,127.5,127.52,127.16,127.17,12779.0,110.9259,110.9433,110.6301,110.6388,12779.0
2020-06-17 14:05:00,127.18,127.26,127.17,127.25,7289.0,110.6475,110.7171,110.6388,110.7084,7289.0
2020-06-17 14:10:00,127.24,127.44,127.23,127.26,11700.0,110.6997,110.8737,110.691,110.7171,11700.0
2020-06-17 14:15:00,127.27,127.36,127.16,127.16,9691.0,110.7258,110.8041,110.6301,110.6301,9691.0
2020-06-17 14:20:00,127.18,127.28,127.18,127.25,9376.0,110.6475,110.7345,110.6475,110.7084,9376.0
2020-06-17 14:25:00,127.22,127.32,127.1,127.26,10484.0,110.6823,110.7693,110.5779,110.7171,10484.0
2020-06-17 14:30:00,127.27,127.31,127.13,127.18,14045.0,110.7258,110.7606,110.604,110.6475,14045.0
2020-06-17 14:35:00,127.18,127.24,127.12,127.17,14153.0,110.6475,110.6997,110.5953,110.6388,14153.0
2020-06-17 14:40:00,127.2,127.46,127.2,127.28,15648.0,110.6649,110.8911,110.6649,110.7345,15648.0
2020-06-17 14:45:00,127.31,127.38,127.24,127.36,15549.0,110.7606,110.8215,110.6997,110.8041,15549.0
2020-06-17 14:50:00,127.35,127.55,127.33,127.36,17371.0,110.7954,110.9694,110.778,110.8041,17371.0
2020-06-17 14:55:00,127.43,127.47,127.15,127.16,15542.0,110.865,110.8998,110.6214,110.6301,15542.0
2020-06-17 15:00:00,127.17,127.22,126.93,127.13,19793.0,110.6388,110.6823,110.43,110.604,19793.0
2020-06-17 15:05:00,127.13,127.13,126.98,127.03,16875.0,110.604,110.604,110.4735,110.517,16875.0
2020-06-17 15:10:00,127.06,127.07,126.86,126.99,18056.0,110.5431,110.5518,110.3691,110.4822,18056.0
2020-06-17 15:15:00,126.98,127.11,126.76,126.81,22653.0,110.4735,110.5866,110.2821,110.3256,22653.0
2020-06-17 15:20:00,126.79,126.88,126.53,126.56,20074.0,110.3082,110.3865,110.082,110.1081,20074.0
2020-06-17 15:25:00,126.58,126.69,126.37,126.58,23148.0,110.1255,110.2212,109.9428,110.1255,23148.0
2020-06-17 15:30:00,126.55,126.61,126.33,126.58,35794.0,110.0994,110.1516,109.908,110.1255,35794.0
2020-06-17 15:35:00,126.58,126.64,126.36,126.47,40884.0,110.1255,110.1777,109.9341,110.0298,40884.0
2020-06-17 15:40:00,126.43,126.48,126.06,126.21,31018.0,109.995,110.0385,109.6731,109.8036,31018.0
2020-06-17 15:45:00,126.21,126.34,125.89,125.89,65012.0,109.8036,109.9167,109.5252,109.5252,65012.0
2020-06-17 15:50:00,125.87,126.35,125.79,126.17,81794.0,109.5078,109.9254,109.4382,109.7688,81794.0
2020-06-17 15:55:00,126.15,126.32,126.12,126.18,146617.0,109.7514,109.8993,109.7253,109.7775,146617.0
2020-06-18 09:30:00,125.73,126.17,125.46,125.57,68188.0,109.386,109.7688,109.1511,109.2468,68188.0
2020-06-18 09:35:00,125.52,125.67,125.09,125.67,34221.0,109.2033,109.3338,108.8292,109.3338,34221.0
2020-06-18 09:40:00,125.69,126.17,125.69,126.03,25560.0,109.3512,109.7688,109.3512,109.647,25560.0
2020-06-18 09:45:00,126.02,126.31,125.99,126.26,39143.0,109.6383,109.8906,109.6122,109.8471,39143.0
2020-06-18 09:50:00,126.26,126.35,125.91,126.02,34208.0,109.8471,109.9254,109.5426,109.6383,34208.0
2020-06-18 09:55:00,126.03,126.19,125.75,125.83,27766.0,109.647,109.7862,109.4034,109.473,27766.0
2020-06-18 10:00:00,125.89,126.28,125.84,126.09,21218.0,109.5252,109.8645,109.4817,109.6992,21218.0
2020-06-18 10:05:00,126.14,126.5,126.14,126.38,26683.0,109.7427,110.0559,109.7427,109.9515,26683.0
2020-06-18 10:10:00,126.35,126.52,126.24,126.4,27786.0,109.9254,110.0733,109.8297,109.9689,27786.0
2020-06-18 10:15:00,126.41,126.52,126.09,126.14,20244.0,109.9776,110.0733,109.6992,109.7427,20244.0
2020-06-18 10:20:00,126.09,126.18,125.74,125.84,34583.0,109.6992,109.7775,109.3947,109.4817,34583.0
2020-06-18 10:25:00,125.84,126.1,125.77,126.1,39365.0,109.4817,109.7079,109.4208,109.7079,39365.0
2020-06-18 10:30:00,126.13,126.4,125.5,126.08,52593.0,109.734,109.9689,109.1859,109.6905,52593.0
2020-06-18 10:35:00,126.11,126.49,126.09,126.25,10634.0,109.7166,110.0472,109.6992,109.8384,10634.0
2020-06-18 10:40:00,126.27,126.32,126.03,126.16,11708.0,109.8558,109.8993,109.647,109.7601,11708.0
2020-06-18 10:45:00,126.1,126.3,125.99,126.16,12314.0,109.7079,109.8819,109.6122,109.7601,12314.0
2020-06-18 10:50:00,126.17,126.2,125.86,125.93,20061.0,109.7688,109.7949,109.4991,109.56,20061.0
2020-06-18 10:55:00,125.91,126.5,125.91,126.47,18641.0,109.5426,110.0559,109.5426,110.0298,18641.0
2020-06-18 11:00:00,126.47,126.5,126.19,126.19,25405.0,110.0298,110.0559,109.7862,109.7862,25405.0
2020-06-18 11:05:00,126.18,126.45,126.15,126.32,32421.0,109.7775,110.0124,109.7514,109.8993,32421.0
2020-06-18 11:10:00,126.31,126.48,126.25,126.48,13773.0,109.8906,110.0385,109.8384,110.0385,13773.0
2020-06-18 11:15:00,126.5,126.57,126.37,126.44,19977.0,110.0559,110.1168,109.9428,110.0037,19977.0
2020-06-18 11:20:00,126.42,126.51,126.17,126.27,25055.0,109.9863,110.0646,109.7688,109.8558,25055.0
2020-06-18 11:25:00,126.35,126.63,126.32,126.5,12226.0,109.9254,110.169,109.8993,110.0559,12226.0
2020-06-18 11:30:00,126.5,126.53,126.2,126.22,10096.0,110.0559,110.082,109.7949,109.8123,10096.0
2020-06-18 11:35:00,126.26,126.26,126.05,126.09,15388.0,109.8471,109.8471,109.6644,109.6992,15388.0
2020-06-18 11:40:00,126.1,126.2,126.02,126.05,14892.0,109.7079,109.7949,109.6383,109.6644,14892.0
2020-06-18 11:45:00,126.03,126.24,126.02,126.19,12682.0,109.647,109.8297,109.6383,109.7862,12682.0
2020-06-18 11:50:00,126.15,126.16,125.7,125.8,23134.0,109.7514,109.7601,109.3599,109.4469,23134.0
2020-06-18 11:55:00,125.79,125.88,125.73,125.84,15022.0,109.4382,109.5165,109.386,109.4817,15022.0
2020-06-18 12:00:00,125.84,125.91,125.61,125.66,13091.0,109.4817,109.5426,109.2816,109.3251,13091.0
2020-06-18 12:05:00,125.69,125.84,125.67,125.84,10674.0,109.3512,109.4817,109.3338,109.4817,10674.0
2020-06-18 12:10:00,125.8,125.81,125.69,125.75,12020.0,109.4469,109.4556,109.3512,109.4034,12020.0
2020-06-18 12:15:00,125.75,125.77,125.56,125.6,13670.0,109.4034,109.4208,109.2381,109.2729,13670.0
2020-06-18 12:20:00,125.58,125.71,125.55,125.71,17026.0,109.2555,109.3686,109.2294,109.3686,17026.0
2020-06-18 12:25:00,125.71,126.02,125.7,125.99,28132.0,109.3686,109.6383,109.3599,109.6122,28132.0
2020-06-18 12:30:00,126.01,126.03,125.92,126.01,31092.0,109.6296,109.647,109.5513,109.6296,31092.0
2020-06-18 12:35:00,126.02,126.03,125.81,125.98,14532.0,109.6383,109.647,109.4556,109.6035,14532.0
2020-06-18 12:40:00,126.0,126.04,125.77,125.98,37229.0,109.6209,109.6557,109.4208,109.6035,37229.0
2020-06-18 12:45:00,126.0,126.06,125.89,126.05,17898.0,109.6209,109.6731,109.5252,109.6644,17898.0
2020-06-18 12:50:00,126.03,126.17,125.98,126.07,14663.0,109.647,109.7688,109.6035,109.6818,14663.0
2020-06-18 12:55:00,126.07,126.09,126.0,126.04,9699.0,109.6818,109.6992,109.6209,109.6557,9699.0
2020-06-18 13:00:00,126.07,126.17,125.97,125.97,11851.0,109.6818,109.7688,109.5948,109.5948,11851.0
2020-06-18 13:05:00,125.96,126.14,125.93,126.12,10298.0,109.5861,109.7427,109.56,109.7253,10298.0
2020-06-18 13:10:00,126.09,126.18,125.98,126.02,5737.0,109.6992,109.7775,109.6035,109.6383,5737.0
2020-06-18 13:15:00,126.07,126.08,125.98,126.06,9964.0,109.6818,109.6905,109.6035,109.6731,9964.0
2020-06-18 13:20:00,126.05,126.06,125.9,125.9,7542.0,109.6644,109.6731,109.5339,109.5339,7542.0
2020-06-18 13:25:00,125.85,125.96,125.8,125.9,8378.0,109.4904,109.5861,109.4469,109.5339,8378.0
2020-06-18 13:30:00,125.9,126.03,125.9,125.96,7077.0,109.5339,109.647,109.5339,109.5861,7077.0
2020-06-18 13:35:00,125.98,126.11,125.94,126.09,9564.0,109.6035,109.7166,109.5687,109.6992,9564.0
2020-06-18 13:40:00,126.07,126.07,126.0,126.02,7875.0,109.6818,109.6818,109.6209,109.6383,7875.0
2020-06-18 13:45:00,126.04,126.17,126.01,126.05,9171.0,109.6557,109.7688,109.6296,109.6644,9171.0
2020-06-18 13:50:00,126.1,126.12,126.05,126.09,8863.0,109.7079,109.7253,109.6644,109.6992,8863.0
2020-06-18 13:55:00,126.1,126.16,126.04,126.12,12660.0,109.7079,109.7601,109.6557,109.7253,12660.0
2020-06-18 14:00:00,126.11,126.14,125.82,125.84,15102.0,109.7166,109.7427,109.4643,109.4817,15102.0
2020-06-18 14:05:00,125.87,125.95,125.74,125.83,11854.0,109.5078,109.5774,109.3947,109.473,11854.0
2020-06-18 14:10:00,125.83,125.9,125.73,125.87,13016.0,109.473,109.5339,109.386,109.5078,13016.0
2020-06-18 14:15:00,125.84,125.88,125.73,125.88,14009.0,109.4817,109.5165,109.386,109.5165,14009.0
2020-06-18 14:20:00,125.86,125.92,125.82,125.84,9177.0,109.4991,109.5513,109.4643,109.4817,9177.0
2020-06-18 14:25:00,125.85,125.95,125.85,125.91,11458.0,109.4904,109.5774,109.4904,109.5426,11458.0
2020-06-18 14:30:00,125.95,126.1,125.74,125.93,22223.0,109.5774,109.7079,109.3947,109.56,22223.0
2020-06-18 14:35:00,125.93,126.04,125.86,125.96,19878.0,109.56,109.6557,109.4991,109.5861,19878.0
2020-06-18 14:40:00,125.98,126.03,125.81,125.86,15124.0,109.6035,109.647,109.4556,109.4991,15124.0
2020-06-18 14:45:00,125.87,125.89,125.73,125.76,11083.0,109.5078,109.5252,109.386,109.4121,11083.0
2020-06-18 14:50:00,125.77,125.9,125.76,125.79,13362.0,109.4208,109.5339,109.4121,109.4382,13362.0
2020-06-18 14:55:00,125.77,125.8,125.58,125.58,15211.0,109.4208,109.4469,109.2555,109.2555,15211.0
2020-06-18 15:00:00,125.61,125.67,125.38,125.52,17132.0,109.2816,109.3338,109.0815,109.2033,17132.0
2020-06-18 15:05:00,125.49,125.61,125.41,125.61,13906.0,109.1772,109.2816,109.1076,109.2816,13906.0
2020-06-18 15:10:00,125.59,125.59,125.39,125.43,16788.0,109.2642,109.2642,109.0902,109.125,16788.0
2020-06-18 15:15:00,125.46,125.61,125.45,125.55,35349.0,109.1511,109.2816,109.1424,109.2294,35349.0
2020-06-18 15:20:00,125.56,125.57,125.39,125.51,53377.0,109.2381,109.2468,109.0902,109.1946,53377.0
2020-06-18 15:25:00,125.51,125.55,125.28,125.28,92764.0,109.1946,109.2294,108.9945,108.9945,92764.0
2020-06-18 15:30:00,125.31,125.69,125.28,125.57,58349.0,109.0206,109.3512,108.9945,109.2468,58349.0
2020-06-18 15:35:00,125.6,125.91,125.6,125.86,27399.0,109.2729,109.5426,109.2729,109.4991,27399.0
2020-06-18 15:40:00,125.86,125.92,125.73,125.87,34186.0,109.4991,109.5513,109.386,109.5078,34186.0
2020-06-18 15:45:00,125.87,125.94,125.77,125.87,30823.0,109.5078,109.5687,109.4208,109.5078,30823.0
2020-06-18 15:50:00,125.88,125.99,125.56,125.98,82990.0,109.5165,109.6122,109.2381,109.6035,82990.0
2020-06-18 15:55:00,125.97,126.11,125.78,126.01,132785.0,109.5948,109.7166,109.4295,109.6296,132785.0
2020-06-19 09:30:00,127.73,128.24,126.31,126.88,916055.0,111.126,111.5697,109.8906,110.3865,916055.0
2020-06-19 09:35:00,126.94,126.98,126.34,126.48,60097.0,110.4387,110.4735,109.9167,110.0385,60097.0
2020-06-19 09:40:00,126.56,127.04,126.45,126.95,55397.0,110.1081,110.5257,110.0124,110.4474,55397.0
2020-06-19 09:45:00,126.98,127.1,126.83,126.9,24344.0,110.4735,110.5779,110.343,110.4039,24344.0
2020-06-19 09:50:00,126.92,127.07,126.79,126.83,28351.0,110.4213,110.5518,110.3082,110.343,28351.0
2020-06-19 09:55:00,126.82,127.0,126.62,126.66,53116.0,110.3343,110.4909,110.1603,110.1951,53116.0
2020-06-19 10:00:00,126.66,126.68,126.08,126.21,55590.0,110.1951,110.2125,109.6905,109.8036,55590.0
2020-06-19 10:05:00,126.23,126.76,126.09,126.73,97799.0,109.821,110.2821,109.6992,110.256,97799.0
2020-06-19 10:10:00,126.75,127.06,126.63,127.02,41898.0,110.2734,110.5431,110.169,110.5083,41898.0
2020-06-19 10:15:00,127.02,127.23,126.99,127.16,56637.0,110.5083,110.691,110.4822,110.6301,56637.0
2020-06-19 10:20:00,127.19,127.19,126.96,127.0,15647.0,110.6562,110.6562,110.4561,110.4909,15647.0
2020-06-19 10:25:00,126.96,126.99,126.55,126.56,23363.0,110.4561,110.4822,110.0994,110.1081,23363.0
2020-06-19 10:30:00,126.58,126.61,126.25,126.28,16894.0,110.1255,110.1516,109.8384,109.8645,16894.0
2020-06-19 10:35:00,126.27,126.61,126.25,126.49,44235.0,109.8558,110.1516,109.8384,110.0472,44235.0
2020-06-19 10:40:00,126.49,126.56,126.35,126.41,19533.0,110.0472,110.1081,109.9254,109.9776,19533.0
2020-06-19 10:45:00,126.42,126.55,126.31,126.45,23530.0,109.9863,110.0994,109.8906,110.0124,23530.0
2020-06-19 10:50:00,126.42,126.51,126.25,126.51,16145.0,109.9863,110.0646,109.8384,110.0646,16145.0
2020-06-19 10:55:00,126.52,126.53,126.34,126.37,15001.0,110.0733,110.082,109.9167,109.9428,15001.0
2020-06-19 11:00:00,126.37,126.64,126.33,126.58,43543.0,109.9428,110.1777,109.908,110.1255,43543.0
2020-06-19 11:05:00,126.58,126.63,126.42,126.42,15093.0,110.1255,110.169,109.9863,109.9863,15093.0
2020-06-19 11:10:00,126.44,126.66,126.33,126.54,15276.0,110.0037,110.1951,109.908,110.0907,15276.0
2020-06-19 11:15:00,126.53,126.63,126.3,126.32,29354.0,110.082,110.169,109.8819,109.8993,29354.0
2020-06-19 11:20:00,126.29,126.51,126.07,126.49,36343.0,109.8732,110.0646,109.6818,110.0472,36343.0
2020-06-19 11:25:00,126.5,126.56,126.4,126.43,43797.0,110.0559,110.1081,109.9689,109.995,43797.0
2020-06-19 11:30:00,126.43,126.5,126.24,126.5,30434.0,109.995,110.0559,109.8297,110.0559,30434.0
2020-06-19 11:35:00,126.49,126.62,126.34,126.45,35469.0,110.0472,110.1603,109.9167,110.0124,35469.0
2020-06-19 11:40:00,126.46,126.62,126.43,126.62,30922.0,110.0211,110.1603,109.995,110.1603,30922.0
2020-06-19 11:45:00,126.6,126.7,126.53,126.55,19584.0,110.1429,110.2299,110.082,110.0994,19584.0
2020-06-19 11:50:00,126.54,126.59,126.48,126.55,14460.0,110.0907,110.1342,110.0385,110.0994,14460.0
2020-06-19 11:55:00,126.5,126.5,126.37,126.44,10811.0,110.0559,110.0559,109.9428,110.0037,10811.0
2020-06-19 12:00:00,126.46,126.49,126.27,126.36,21608.0,110.0211,110.0472,109.8558,109.9341,21608.0
2020-06-19 12:05:00,126.35,126.36,126.16,126.31,18969.0,109.9254,109.9341,109.7601,109.8906,18969.0
2020-06-19 12:10:00,126.3,126.42,125.69,125.71,43896.0,109.8819,109.9863,109.3512,109.3686,43896.0
2020-06-19 12:15:00,125.71,125.81,125.07,125.11,68110.0,109.3686,109.4556,108.8118,108.8466,68110.0
2020-06-19 12:20:00,125.1,125.46,124.71,124.8,98116.0,108.8379,109.1511,108.4986,108.5769,98116.0
2020-06-19 12:25:00,124.79,125.23,124.75,125.21,77787.0,108.5682,108.951,108.5334,108.9336,77787.0
2020-06-19 12:30:00,125.22,125.34,124.94,124.94,67691.0,108.9423,109.0467,108.6987,108.6987,67691.0
2020-06-19 12:35:00,124.94,125.07,124.84,125.01,15787.0,108.6987,108.8118,108.6117,108.7596,15787.0
2020-06-19 12:40:00,125.0,125.5,124.89,125.35,16509.0,108.7509,109.1859,108.6552,109.0554,16509.0
2020-06-19 12:45:00,125.34,125.5,125.17,125.42,17148.0,109.0467,109.1859,108.8988,109.1163,17148.0
2020-06-19 12:50:00,125.46,125.49,125.31,125.37,16031.0,109.1511,109.1772,109.0206,109.0728,16031.0
2020-06-19 12:55:00,125.35,125.68,125.31,125.68,12315.0,109.0554,109.3425,109.0206,109.3425,12315.0
2020-06-19 13:00:00,125.7,125.7,125.47,125.5,18603.0,109.3599,109.3599,109.1598,109.1859,18603.0
2020-06-19 13:05:00,125.5,125.57,125.4,125.4,10489.0,109.1859,109.2468,109.0989,109.0989,10489.0
2020-06-19 13:10:00,125.43,125.61,125.31,125.32,16160.0,109.125,109.2816,109.0206,109.0293,16160.0
2020-06-19 13:15:00,125.34,125.39,125.21,125.3,15067.0,109.0467,109.0902,108.9336,109.0119,15067.0
2020-06-19 13:20:00,125.28,125.28,124.92,124.92,14493.0,108.9945,108.9945,108.6813,108.6813,14493.0
2020-06-19 13:25:00,124.92,125.09,124.9,124.97,16740.0,108.6813,108.8292,108.6639,108.7248,16740.0
2020-06-19 13:30:00,124.95,124.99,124.73,124.76,20344.0,108.7074,108.7422,108.516,108.5421,20344.0
2020-06-19 13:35:00,124.73,125.24,124.73,125.22,11047.0,108.516,108.9597,108.516,108.9423,11047.0
2020-06-19 13:40:00,125.18,125.28,125.07,125.2,9100.0,108.9075,108.9945,108.8118,108.9249,9100.0
2020-06-19 13:45:00,125.22,125.29,124.92,125.13,15180.0,108.9423,109.0032,108.6813,108.864,15180.0
2020-06-19 13:50:00,125.12,125.22,125.09,125.17,15479.0,108.8553,108.9423,108.8292,108.8988,15479.0
2020-06-19 13:55:00,125.18,125.31,124.91,124.93,23385.0,108.9075,109.0206,108.6726,108.69,23385.0
2020-06-19 14:00:00,124.94,125.26,124.94,125.17,26054.0,108.6987,108.9771,108.6987,108.8988,26054.0
2020-06-19 14:05:00,125.18,125.23,124.72,124.96,50780.0,108.9075,108.951,108.5073,108.7161,50780.0
2020-06-19 14:10:00,124.98,125.03,124.81,124.85,51465.0,108.7335,108.777,108.5856,108.6204,51465.0
2020-06-19 14:15:00,124.86,125.04,124.63,124.85,30107.0,108.6291,108.7857,108.429,108.6204,30107.0
2020-06-19 14:20:00,124.86,125.26,124.81,125.25,16838.0,108.6291,108.9771,108.5856,108.9684,16838.0
2020-06-19 14:25:00,125.27,125.34,124.98,125.08,25528.0,108.9858,109.0467,108.7335,108.8205,25528.0
2020-06-19 14:30:00,125.08,125.52,124.93,125.49,22787.0,108.8205,109.2033,108.69,109.1772,22787.0
2020-06-19 14:35:00,125.49,125.69,125.43,125.59,19737.0,109.1772,109.3512,109.125,109.2642,19737.0
2020-06-19 14:40:00,125.6,125.82,125.5,125.74,22874.0,109.2729,109.4643,109.1859,109.3947,22874.0
2020-06-19 14:45:00,125.73,125.9,125.6,125.67,23690.0,109.386,109.5339,109.2729,109.3338,23690.0
2020-06-19 14:50:00,125.69,125.88,125.56,125.75,21060.0,109.3512,109.5165,109.2381,109.4034,21060.0
2020-06-19 14:55:00,125.72,125.85,125.64,125.69,24149.0,109.3773,109.4904,109.3077,109.3512,24149.0
2020-06-19 15:00:00,125.67,125.73,125.54,125.62,37428.0,109.3338,109.386,109.2207,109.2903,37428.0
2020-06-19 15:05:00,125.6,125.64,125.46,125.48,28943.0,109.2729,109.3077,109.1511,109.1685,28943.0
2020-06-19 15:10:00,125.48,125.77,125.29,125.73,28741.0,109.1685,109.4208,109.0032,109.386,28741.0
2020-06-19 15:15:00,125.73,126.0,125.73,125.83,29363.0,109.386,109.6209,109.386,109.473,29363.0
2020-06-19 15:20:00,125.84,125.88,125.72,125.87,26278.0,109.4817,109.5165,109.3773,109.5078,26278.0
2020-06-19 15:25:00,125.86,125.93,125.72,125.74,26728.0,109.4991,109.56,109.3773,109.3947,26728.0
2020-06-19 15:30:00,125.74,125.82,125.62,125.81,38418.0,109.3947,109.4643,109.2903,109.4556,38418.0
2020-06-19 15:35:00,125.83,125.83,125.52,125.59,34754.0,109.473,109.473,109.2033,109.2642,34754.0
2020-06-19 15:40:00,125.58,125.9,125.52,125.85,45990.0,109.2555,109.5339,109.2033,109.4904,45990.0
2020-06-19 15:45:00,125.83,125.91,125.12,125.48,106331.0,109.473,109.5426,108.8553,109.1685,106331.0
2020-06-19 15:50:00,125.46,126.0,123.97,125.23,301510.0,109.1511,109.6209,107.8548,108.951,301510.0
2020-06-19 15:55:00,125.21,125.39,124.83,124.88,441954.0,108.9336,109.0902,108.603,108.6465,441954.0
2020-06-22 09:30:00,124.77,124.77,123.11,123.27,88153.0,108.5508,108.5508,107.1066,107.2458,88153.0
2020-06-22 09:35:00,123.31,123.7,123.24,123.3,30759.0,107.2806,107.6199,107.2197,107.2719,30759.0
2020-06-22 09:40:00,123.34,123.89,123.32,123.86,75886.0,107.3067,107.7852,107.2893,107.7591,75886.0
2020-06-22 09:45:00,123.84,124.09,123.57,123.88,66902.0,107.7417,107.9592,107.5068,107.7765,66902.0
2020-06-22 09:50:00,123.83,124.25,123.72,124.21,53262.0,107.733,108.0984,107.6373,108.0636,53262.0
2020-06-22 09:55:00,124.25,124.27,123.82,123.83,31910.0,108.0984,108.1158,107.7243,107.733,31910.0
2020-06-22 10:00:00,123.84,124.26,123.72,124.26,55720.0,107.7417,108.1071,107.6373,108.1071,55720.0
2020-06-22 10:05:00,124.23,124.73,124.11,124.64,26489.0,108.081,108.516,107.9766,108.4377,26489.0
2020-06-22 10:10:00,124.63,124.95,124.6,124.89,21272.0,108.429,108.7074,108.4029,108.6552,21272.0
2020-06-22 10:15:00,124.83,124.98,124.7,124.71,32741.0,108.603,108.7335,108.4899,108.4986,32741.0
2020-06-22 10:20:00,124.72,125.12,124.66,125.08,20372.0,108.5073,108.8553,108.4551,108.8205,20372.0
2020-06-22 10:25:00,125.05,125.08,124.84,124.85,19829.0,108.7944,108.8205,108.6117,108.6204,19829.0
2020-06-22 10:30:00,124.86,124.88,124.57,124.78,28467.0,108.6291,108.6465,108.3768,108.5595,28467.0
2020-06-22 10:35:00,124.77,124.77,124.49,124.63,12882.0,108.5508,108.5508,108.3072,108.429,12882.0
2020-06-22 10:40:00,124.69,124.77,124.57,124.59,25100.0,108.4812,108.5508,108.3768,108.3942,25100.0
2020-06-22 10:45:00,124.59,124.77,124.44,124.48,12003.0,108.3942,108.5508,108.2637,108.2985,12003.0
2020-06-22 10:50:00,124.5,124.72,124.44,124.63,14922.0,108.3159,108.5073,108.2637,108.429,14922.0
2020-06-22 10:55:00,124.61,124.61,124.15,124.15,25890.0,108.4116,108.4116,108.0114,108.0114,25890.0
2020-06-22 11:00:00,124.14,124.31,124.1,124.26,25290.0,108.0027,108.1506,107.9679,108.1071,25290.0
2020-06-22 11:05:00,124.25,124.49,124.25,124.41,11529.0,108.0984,108.3072,108.0984,108.2376,11529.0
2020-06-22 11:10:00,124.44,124.71,124.42,124.62,12291.0,108.2637,108.4986,108.2463,108.4203,12291.0
2020-06-22 11:15:00,124.64,124.78,124.61,124.69,15886.0,108.4377,108.5595,108.4116,108.4812,15886.0
2020-06-22 11:20:00,124.69,124.96,124.69,124.85,14970.0,108.4812,108.7161,108.4812,108.6204,14970.0
2020-06-22 11:25:00,124.85,124.85,124.53,124.6,25993.0,108.6204,108.6204,108.342,108.4029,25993.0
2020-06-22 11:30:00,124.61,124.68,124.49,124.64,17318.0,108.4116,108.4725,108.3072,108.4377,17318.0
2020-06-22 11:35:00,124.63,124.98,124.58,124.98,10728.0,108.429,108.7335,108.3855,108.7335,10728.0
2020-06-22 11:40:00,124.99,125.07,124.89,124.9,7581.0,108.7422,108.8118,108.6552,108.6639,7581.0
2020-06-22 11:45:00,124.92,124.96,124.88,124.95,16702.0,108.6813,108.7161,108.6465,108.7074,16702.0
2020-06-22 11:50:00,124.96,125.05,124.86,124.88,13764.0,108.7161,108.7944,108.6291,108.6465,13764.0
2020-06-22 11:55:00,124.9,125.0,124.89,124.89,11879.0,108.6639,108.7509,108.6552,108.6552,11879.0
2020-06-22 12:00:00,124.9,125.19,124.9,125.13,15054.0,108.6639,108.9162,108.6639,108.864,15054.0
2020-06-22 12:05:00,125.15,125.28,125.06,125.14,31370.0,108.8814,108.9945,108.8031,108.8727,31370.0
2020-06-22 12:10:00,125.11,125.23,125.08,125.17,15641.0,108.8466,108.951,108.8205,108.8988,15641.0
2020-06-22 12:15:00,125.13,125.25,125.09,125.09,27935.0,108.864,108.9684,108.8292,108.8292,27935.0
2020-06-22 12:20:00,125.11,125.17,125.07,125.13,14999.0,108.8466,108.8988,108.8118,108.864,14999.0
2020-06-22 12:25:00,125.12,125.16,124.96,125.09,22799.0,108.8553,108.8901,108.7161,108.8292,22799.0
2020-06-22 12:30:00,125.11,125.19,125.08,125.16,12719.0,108.8466,108.9162,108.8205,108.8901,12719.0
2020-06-22 12:35:00,125.18,125.21,125.13,125.13,10515.0,108.9075,108.9336,108.864,108.864,10515.0
2020-06-22 12:40:00,125.14,125.26,125.1,125.26,9291.0,108.8727,108.9771,108.8379,108.9771,9291.0
2020-06-22 12:45:00,125.25,125.44,125.19,125.4,49090.0,108.9684,109.1337,108.9162,109.0989,49090.0
2020-06-22 12:50:00,125.41,125.46,125.29,125.3,13764.0,109.1076,109.1511,109.0032,109.0119,13764.0
2020-06-22 12:55:00,125.28,125.32,125.23,125.25,17461.0,108.9945,109.0293,108.951,108.9684,17461.0
2020-06-22 13:00:00,125.26,125.29,125.1,125.1,26899.0,108.9771,109.0032,108.8379,108.8379,26899.0
2020-06-22 13:05:00,125.11,125.15,125.0,125.03,12407.0,108.8466,108.8814,108.7509,108.777,12407.0
2020-06-22 13:10:00,125.05,125.07,124.89,124.9,11050.0,108.7944,108.8118,108.6552,108.6639,11050.0
2020-06-22 13:15:00,124.91,124.91,124.8,124.87,25135.0,108.6726,108.6726,108.5769,108.6378,25135.0
2020-06-22 13:20:00,124.88,124.94,124.79,124.89,21751.0,108.6465,108.6987,108.5682,108.6552,21751.0
2020-06-22 13:25:00,124.89,124.93,124.81,124.85,23843.0,108.6552,108.69,108.5856,108.6204,23843.0
2020-06-22 13:30:00,124.86,124.95,124.84,124.88,22088.0,108.6291,108.7074,108.6117,108.6465,22088.0
2020-06-22 13:35:00,124.88,124.91,124.74,124.82,15733.0,108.6465,108.6726,108.5247,108.5943,15733.0
2020-06-22 13:40:00,124.83,124.94,124.82,124.9,23306.0,108.603,108.6987,108.5943,108.6639,23306.0
2020-06-22 13:45:00,124.9,125.01,124.88,125.01,22054.0,108.6639,108.7596,108.6465,108.7596,22054.0
2020-06-22 13:50:00,125.02,125.21,124.99,125.21,39970.0,108.7683,108.9336,108.7422,108.9336,39970.0
2020-06-22 13:55:00,125.19,125.23,125.13,125.2,49136.0,108.9162,108.951,108.864,108.9249,49136.0
2020-06-22 14:00:00,125.22,125.22,124.94,124.98,54454.0,108.9423,108.9423,108.6987,108.7335,54454.0
2020-06-22 14:05:00,125.0,125.11,124.92,125.11,22484.0,108.7509,108.8466,108.6813,108.8466,22484.0
2020-06-22 14:10:00,125.11,125.14,124.93,124.98,14077.0,108.8466,108.8727,108.69,108.7335,14077.0
2020-06-22 14:15:00,124.98,125.09,124.97,125.06,8794.0,108.7335,108.8292,108.7248,108.8031,8794.0
2020-06-22 14:20:00,125.05,125.14,125.0,125.13,11572.0,108.7944,108.8727,108.7509,108.864,11572.0
2020-06-22 14:25:00,125.15,125.16,124.96,125.01,36790.0,108.8814,108.8901,108.7161,108.7596,36790.0
2020-06-22 14:30:00,125.05,125.12,124.97,124.98,20426.0,108.7944,108.8553,108.7248,108.7335,20426.0
2020-06-22 14:35:00,125.0,125.08,124.91,125.03,12338.0,108.7509,108.8205,108.6726,108.777,12338.0
2020-06-22 14:40:00,125.02,125.06,124.93,125.0,11789.0,108.7683,108.8031,108.69,108.7509,11789.0
2020-06-22 14:45:00,125.0,125.19,125.0,125.11,32737.0,108.7509,108.9162,108.7509,108.8466,32737.0
2020-06-22 14:50:00,125.11,125.2,125.05,125.1,52249.0,108.8466,108.9249,108.7944,108.8379,52249.0
2020-06-22 14:55:00,125.1,125.28,125.08,125.19,43384.0,108.8379,108.9945,108.8205,108.9162,43384.0
2020-06-22 15:00:00,125.19,125.22,124.94,125.01,48084.0,108.9162,108.9423,108.6987,108.7596,48084.0
2020-06-22 15:05:00,125.0,125.03,124.92,124.94,25967.0,108.7509,108.777,108.6813,108.6987,25967.0
2020-06-22 15:10:00,124.93,125.05,124.74,124.79,26199.0,108.69,108.7944,108.5247,108.5682,26199.0
2020-06-22 15:15:00,124.76,124.85,124.59,124.79,24466.0,108.5421,108.6204,108.3942,108.5682,24466.0
2020-06-22 15:20:00,124.77,124.77,124.48,124.53,27863.0,108.5508,108.5508,108.2985,108.342,27863.0
2020-06-22 15:25:00,124.54,124.69,124.5,124.68,24961.0,108.3507,108.4812,108.3159,108.4725,24961.0
2020-06-22 15:30:00,124.68,124.93,124.68,124.88,23296.0,108.4725,108.69,108.4725,108.6465,23296.0
2020-06-22 15:35:00,124.87,124.93,124.67,124.86,24382.0,108.6378,108.69,108.4638,108.6291,24382.0
2020-06-22 15:40:00,124.88,124.99,124.8,124.99,27291.0,108.6465,108.7422,108.5769,108.7422,27291.0
2020-06-22 15:45:00,124.99,125.09,124.77,124.77,24496.0,108.7422,108.8292,108.5508,108.5508,24496.0
2020-06-22 15:50:00,124.76,125.14,124.73,125.13,70059.0,108.5421,108.8727,108.516,108.864,70059.0
2020-06-22 15:55:00,125.14,125.35,124.97,125.24,197221.0,108.8727,109.0554,108.7248,108.9597,197221.0
2020-06-23 09:30:00,126.63,126.92,126.0,126.59,84442.0,110.169,110.4213,109.6209,110.1342,84442.0
2020-06-23 09:35:00,126.66,127.19,126.55,126.96,64870.0,110.1951,110.6562,110.0994,110.4561,64870.0
2020-06-23 09:40:00,126.96,127.32,126.87,127.03,50734.0,110.4561,110.7693,110.3778,110.517,50734.0
2020-06-23 09:45:00,127.02,127.04,126.72,126.82,21942.0,110.5083,110.5257,110.2473,110.3343,21942.0
2020-06-23 09:50:00,126.78,126.85,126.34,126.34,23327.0,110.2995,110.3604,109.9167,109.9167,23327.0
2020-06-23 09:55:00,126.35,126.6,126.35,126.52,28800.0,109.9254,110.1429,109.9254,110.0733,28800.0
2020-06-23 10:00:00,126.57,126.73,126.34,126.52,19108.0,110.1168,110.256,109.9167,110.0733,19108.0
2020-06-23 10:05:00,126.53,126.59,126.25,126.49,11577.0,110.082,110.1342,109.8384,110.0472,11577.0
2020-06-23 10:10:00,126.48,126.54,126.3,126.38,14352.0,110.0385,110.0907,109.8819,109.9515,14352.0
2020-06-23 10:15:00,126.42,126.64,126.32,126.62,20563.0,109.9863,110.1777,109.8993,110.1603,20563.0
2020-06-23 10:20:00,126.63,126.72,126.3,126.36,34161.0,110.169,110.2473,109.8819,109.9341,34161.0
2020-06-23 10:25:00,126.38,126.68,126.38,126.67,15065.0,109.9515,110.2125,109.9515,110.2038,15065.0
2020-06-23 10:30:00,126.65,126.74,126.49,126.7,20657.0,110.1864,110.2647,110.0472,110.2299,20657.0
2020-06-23 10:35:00,126.66,126.68,126.47,126.62,9389.0,110.1951,110.2125,110.0298,110.1603,9389.0
2020-06-23 10:40:00,126.63,126.81,126.49,126.52,15554.0,110.169,110.3256,110.0472,110.0733,15554.0
2020-06-23 10:45:00,126.56,126.56,126.22,126.52,13201.0,110.1081,110.1081,109.8123,110.0733,13201.0
2020-06-23 10:50:00,126.51,126.64,126.46,126.49,16206.0,110.0646,110.1777,110.0211,110.0472,16206.0
2020-06-23 10:55:00,126.46,126.71,126.43,126.67,14935.0,110.0211,110.2386,109.995,110.2038,14935.0
2020-06-23 11:00:00,126.64,126.95,126.54,126.9,17296.0,110.1777,110.4474,110.0907,110.4039,17296.0
2020-06-23 11:05:00,126.9,127.05,126.82,127.05,13866.0,110.4039,110.5344,110.3343,110.5344,13866.0
2020-06-23 11:10:00,127.05,127.08,126.97,127.02,23169.0,110.5344,110.5605,110.4648,110.5083,23169.0
2020-06-23 11:15:00,127.01,127.14,126.98,127.07,33082.0,110.4996,110.6127,110.4735,110.5518,33082.0
2020-06-23 11:20:00,127.09,127.42,127.09,127.42,30567.0,110.5692,110.8563,110.5692,110.8563,30567.0
2020-06-23 11:25:00,127.42,127.48,127.29,127.46,34353.0,110.8563,110.9085,110.7432,110.8911,34353.0
2020-06-23 11:30:00,127.46,127.6,127.44,127.57,15937.0,110.8911,111.0129,110.8737,110.9868,15937.0
2020-06-23 11:35:00,127.55,127.59,127.41,127.51,25309.0,110.9694,111.0042,110.8476,110.9346,25309.0
2020-06-23 11:40:00,127.52,127.56,127.43,127.52,12003.0,110.9433,110.9781,110.865,110.9433,12003.0
2020-06-23 11:45:00,127.53,127.68,127.44,127.65,11537.0,110.952,111.0825,110.8737,111.0564,11537.0
2020-06-23 11:50:00,127.73,127.79,127.56,127.72,12723.0,111.126,111.1782,110.9781,111.1173,12723.0
2020-06-23 11:55:00,127.77,127.95,127.76,127.95,24956.0,111.1608,111.3174,111.1521,111.3174,24956.0
2020-06-23 12:00:00,127.97,128.1,127.95,128.03,20364.0,111.3348,111.4479,111.3174,111.387,20364.0
2020-06-23 12:05:00,128.0,128.01,127.61,127.7,25919.0,111.3609,111.3696,111.0216,111.0999,25919.0
2020-06-23 12:10:00,127.7,127.83,127.66,127.74,15355.0,111.0999,111.213,111.0651,111.1347,15355.0
2020-06-23 12:15:00,127.75,127.79,127.66,127.7,15446.0,111.1434,111.1782,111.0651,111.0999,15446.0
2020-06-23 12:20:00,127.7,127.84,127.59,127.72,22226.0,111.0999,111.2217,111.0042,111.1173,22226.0
2020-06-23 12:25:00,127.75,127.79,127.65,127.69,15516.0,111.1434,111.1782,111.0564,111.0912,15516.0
2020-06-23 12:30:00,127.69,127.81,127.66,127.68,16347.0,111.0912,111.1956,111.0651,111.0825,16347.0
2020-06-23 12:35:00,127.69,127.84,127.62,127.77,15338.0,111.0912,111.2217,111.0303,111.1608,15338.0
2020-06-23 12:40:00,127.73,127.75,127.62,127.67,8561.0,111.126,111.1434,111.0303,111.0738,8561.0
2020-06-23 12:45:00,127.66,127.74,127.61,127.71,35729.0,111.0651,111.1347,111.0216,111.1086,35729.0
2020-06-23 12:50:00,127.71,127.72,127.54,127.56,15783.0,111.1086,111.1173,110.9607,110.9781,15783.0
2020-06-23 12:55:00,127.57,127.74,127.57,127.68,11331.0,110.9868,111.1347,110.9868,111.0825,11331.0
2020-06-23 13:00:00,127.69,127.76,127.66,127.76,8568.0,111.0912,111.1521,111.0651,111.1521,8568.0
2020-06-23 13:05:00,127.76,127.76,127.67,127.7,14876.0,111.1521,111.1521,111.0738,111.0999,14876.0
2020-06-23 13:10:00,127.71,127.73,127.6,127.68,16154.0,111.1086,111.126,111.0129,111.0825,16154.0
2020-06-23 13:15:00,127.68,127.78,127.64,127.73,13365.0,111.0825,111.1695,111.0477,111.126,13365.0
2020-06-23 13:20:00,127.73,127.8,127.68,127.68,17845.0,111.126,111.1869,111.0825,111.0825,17845.0
2020-06-23 13:25:00,127.7,127.78,127.68,127.78,8381.0,111.0999,111.1695,111.0825,111.1695,8381.0
2020-06-23 13:30:00,127.79,127.8,127.65,127.67,8094.0,111.1782,111.1869,111.0564,111.0738,8094.0
2020-06-23 13:35:00,127.65,127.85,127.65,127.83,9460.0,111.0564,111.2304,111.0564,111.213,9460.0
2020-06-23 13:40:00,127.85,127.91,127.73,127.81,18530.0,111.2304,111.2826,111.126,111.1956,18530.0
2020-06-23 13:45:00,127.8,127.96,127.79,127.93,21476.0,111.1869,111.3261,111.1782,111.3,21476.0
2020-06-23 13:50:00,127.94,128.08,127.73,127.92,38373.0,111.3087,111.4305,111.126,111.2913,38373.0
2020-06-23 13:55:00,127.95,128.0,127.8,127.87,9652.0,111.3174,111.3609,111.1869,111.2478,9652.0
2020-06-23 14:00:00,127.85,127.87,127.55,127.7,9653.0,111.2304,111.2478,110.9694,111.0999,9653.0
2020-06-23 14:05:00,127.68,127.78,127.65,127.78,6930.0,111.0825,111.1695,111.0564,111.1695,6930.0
2020-06-23 14:10:00,127.77,127.81,127.64,127.64,18070.0,111.1608,111.1956,111.0477,111.0477,18070.0
2020-06-23 14:15:00,127.64,127.82,127.62,127.79,16555.0,111.0477,111.2043,111.0303,111.1782,16555.0
2020-06-23 14:20:00,127.8,127.86,127.73,127.78,16426.0,111.1869,111.2391,111.126,111.1695,16426.0
2020-06-23 14:25:00,127.77,127.83,127.68,127.8,23255.0,111.1608,111.213,111.0825,111.1869,23255.0
2020-06-23 14:30:00,127.8,127.81,127.68,127.76,14783.0,111.1869,111.1956,111.0825,111.1521,14783.0
2020-06-23 14:35:00,127.78,127.85,127.74,127.8,11108.0,111.1695,111.2304,111.1347,111.1869,11108.0
2020-06-23 14:40:00,127.8,127.82,127.68,127.74,14006.0,111.1869,111.2043,111.0825,111.1347,14006.0
2020-06-23 14:45:00,127.75,127.75,127.39,127.43,20479.0,111.1434,111.1434,110.8302,110.865,20479.0
2020-06-23 14:50:00,127.45,127.49,127.34,127.35,41224.0,110.8824,110.9172,110.7867,110.7954,41224.0
2020-06-23 14:55:00,127.36,127.45,127.22,127.24,36446.0,110.8041,110.8824,110.6823,110.6997,36446.0
2020-06-23 15:00:00,127.23,127.34,127.15,127.22,56284.0,110.691,110.7867,110.6214,110.6823,56284.0
2020-06-23 15:05:00,127.21,127.35,127.15,127.33,29501.0,110.6736,110.7954,110.6214,110.778,29501.0
2020-06-23 15:10:00,127.33,127.46,127.27,127.4,16573.0,110.778,110.8911,110.7258,110.8389,16573.0
2020-06-23 15:15:00,127.39,127.55,127.34,127.44,31163.0,110.8302,110.9694,110.7867,110.8737,31163.0
2020-06-23 15:20:00,127.42,127.46,127.23,127.25,33412.0,110.8563,110.8911,110.691,110.7084,33412.0
2020-06-23 15:25:00,127.28,127.36,127.14,127.17,34290.0,110.7345,110.8041,110.6127,110.6388,34290.0
2020-06-23 15:30:00,127.16,127.29,127.15,127.21,43373.0,110.6301,110.7432,110.6214,110.6736,43373.0
2020-06-23 15:35:00,127.21,127.34,127.17,127.17,41703.0,110.6736,110.7867,110.6388,110.6388,41703.0
2020-06-23 15:40:00,127.17,127.39,127.15,127.28,51224.0,110.6388,110.8302,110.6214,110.7345,51224.0
2020-06-23 15:45:00,127.27,127.27,127.15,127.17,68672.0,110.7258,110.7258,110.6214,110.6388,68672.0
2020-06-23 15:50:00,127.16,127.34,126.76,127.0,189879.0,110.6301,110.7867,110.2821,110.4909,189879.0
2020-06-23 15:55:00,126.97,127.01,126.59,126.6,180242.0,110.4648,110.4996,110.1342,110.1429,180242.0
2020-06-24 09:30:00,125.22,125.99,125.19,125.78,94357.0,108.9423,109.6122,108.9162,109.4295,94357.0
2020-06-24 09:35:00,125.76,126.14,125.71,126.07,36796.0,109.4121,109.7427,109.3686,109.6818,36796.0
2020-06-24 09:40:00,126.07,126.8,125.91,126.71,40179.0,109.6818,110.3169,109.5426,110.2386,40179.0
2020-06-24 09:45:00,126.67,126.8,126.33,126.58,55080.0,110.2038,110.3169,109.908,110.1255,55080.0
2020-06-24 09:50:00,126.62,126.68,126.29,126.49,41434.0,110.1603,110.2125,109.8732,110.0472,41434.0
2020-06-24 09:55:00,126.55,126.58,125.95,126.06,59193.0,110.0994,110.1255,109.5774,109.6731,59193.0
2020-06-24 10:00:00,126.04,126.14,125.7,125.74,38752.0,109.6557,109.7427,109.3599,109.3947,38752.0
2020-06-24 10:05:00,125.77,125.94,125.54,125.54,14678.0,109.4208,109.5687,109.2207,109.2207,14678.0
2020-06-24 10:10:00,125.54,125.86,125.54,125.7,30357.0,109.2207,109.4991,109.2207,109.3599,30357.0
2020-06-24 10:15:00,125.67,125.76,125.39,125.57,37679.0,109.3338,109.4121,109.0902,109.2468,37679.0
2020-06-24 10:20:00,125.56,125.7,125.49,125.59,40064.0,109.2381,109.3599,109.1772,109.2642,40064.0
2020-06-24 10:25:00,125.59,125.74,125.53,125.74,21067.0,109.2642,109.3947,109.212,109.3947,21067.0
2020-06-24 10:30:00,125.75,125.79,125.06,125.1,26553.0,109.4034,109.4382,108.8031,108.8379,26553.0
2020-06-24 10:35:00,125.05,125.33,124.87,124.93,46750.0,108.7944,109.038,108.6378,108.69,46750.0
2020-06-24 10:40:00,124.97,125.04,124.79,125.02,35383.0,108.7248,108.7857,108.5682,108.7683,35383.0
2020-06-24 10:45:00,125.05,125.07,124.73,124.84,50876.0,108.7944,108.8118,108.516,108.6117,50876.0
2020-06-24 10:50:00,124.86,125.35,124.82,124.91,98427.0,108.6291,109.0554,108.5943,108.6726,98427.0
2020-06-24 10:55:00,124.87,125.27,124.87,125.0,55868.0,108.6378,108.9858,108.6378,108.7509,55868.0
2020-06-24 11:00:00,125.03,125.04,124.63,124.95,31408.0,108.777,108.7857,108.429,108.7074,31408.0
2020-06-24 11:05:00,124.94,124.94,124.41,124.43,27513.0,108.6987,108.6987,108.2376,108.255,27513.0
2020-06-24 11:10:00,124.47,124.5,124.23,124.32,21090.0,108.2898,108.3159,108.081,108.1593,21090.0
2020-06-24 11:15:00,124.3,124.39,124.08,124.12,25115.0,108.1419,108.2202,107.9505,107.9853,25115.0
2020-06-24 11:20:00,124.11,124.18,123.92,123.97,32860.0,107.9766,108.0375,107.8113,107.8548,32860.0
2020-06-24 11:25:00,123.98,124.4,123.98,124.39,33769.0,107.8635,108.2289,107.8635,108.2202,33769.0
2020-06-24 11:30:00,124.4,124.47,123.94,124.01,17880.0,108.2289,108.2898,107.8287,107.8896,17880.0
2020-06-24 11:35:00,123.95,124.15,123.64,123.69,23908.0,107.8374,108.0114,107.5677,107.6112,23908.0
2020-06-24 11:40:00,123.7,123.87,123.34,123.35,46477.0,107.6199,107.7678,107.3067,107.3154,46477.0
2020-06-24 11:45:00,123.36,123.62,123.13,123.25,45219.0,107.3241,107.5503,107.124,107.2284,45219.0
2020-06-24 11:50:00,123.25,123.52,123.22,123.52,37537.0,107.2284,107.4633,107.2023,107.4633,37537.0
2020-06-24 11:55:00,123.45,123.7,123.38,123.62,20037.0,107.4024,107.6199,107.3415,107.5503,20037.0
2020-06-24 12:00:00,123.6,123.9,123.52,123.86,13020.0,107.5329,107.7939,107.4633,107.7591,13020.0
2020-06-24 12:05:00,123.84,123.87,123.47,123.51,26547.0,107.7417,107.7678,107.4198,107.4546,26547.0
2020-06-24 12:10:00,123.54,123.66,123.4,123.53,15424.0,107.4807,107.5851,107.3589,107.472,15424.0
2020-06-24 12:15:00,123.53,123.92,123.51,123.92,11813.0,107.472,107.8113,107.4546,107.8113,11813.0
2020-06-24 12:20:00,123.9,123.99,123.79,123.86,19278.0,107.7939,107.8722,107.6982,107.7591,19278.0
2020-06-24 12:25:00,123.88,123.94,123.64,123.89,22918.0,107.7765,107.8287,107.5677,107.7852,22918.0
2020-06-24 12:30:00,123.89,123.96,123.75,123.77,19974.0,107.7852,107.8461,107.6634,107.6808,19974.0
2020-06-24 12:35:00,123.78,123.96,123.78,123.88,7835.0,107.6895,107.8461,107.6895,107.7765,7835.0
2020-06-24 12:40:00,123.87,124.32,123.82,124.28,14828.0,107.7678,108.1593,107.7243,108.1245,14828.0
2020-06-24 12:45:00,124.27,124.35,124.07,124.08,16982.0,108.1158,108.1854,107.9418,107.9505,16982.0
2020-06-24 12:50:00,124.06,124.15,124.01,124.06,22648.0,107.9331,108.0114,107.8896,107.9331,22648.0
2020-06-24 12:55:00,124.05,124.24,124.04,124.22,20489.0,107.9244,108.0897,107.9157,108.0723,20489.0
2020-06-24 13:00:00,124.21,124.34,124.07,124.3,31563.0,108.0636,108.1767,107.9418,108.1419,31563.0
2020-06-24 13:05:00,124.31,124.36,124.12,124.2,43519.0,108.1506,108.1941,107.9853,108.0549,43519.0
2020-06-24 13:10:00,124.21,124.28,124.06,124.1,9239.0,108.0636,108.1245,107.9331,107.9679,9239.0
2020-06-24 13:15:00,124.09,124.41,124.07,124.32,11982.0,107.9592,108.2376,107.9418,108.1593,11982.0
2020-06-24 13:20:00,124.29,124.29,124.05,124.08,15126.0,108.1332,108.1332,107.9244,107.9505,15126.0
2020-06-24 13:25:00,124.08,124.12,123.78,123.83,19454.0,107.9505,107.9853,107.6895,107.733,19454.0
2020-06-24 13:30:00,123.81,123.87,123.65,123.74,44495.0,107.7156,107.7678,107.5764,107.6547,44495.0
2020-06-24 13:35:00,123.73,123.84,123.68,123.79,19498.0,107.646,107.7417,107.6025,107.6982,19498.0
2020-06-24 13:40:00,123.79,123.93,123.71,123.8,27929.0,107.6982,107.82,107.6286,107.7069,27929.0
2020-06-24 13:45:00,123.84,124.08,123.74,124.08,24358.0,107.7417,107.9505,107.6547,107.9505,24358.0
2020-06-24 13:50:00,124.05,124.1,123.89,124.05,27180.0,107.9244,107.9679,107.7852,107.9244,27180.0
2020-06-24 13:55:00,124.03,124.1,123.95,124.1,20098.0,107.907,107.9679,107.8374,107.9679,20098.0
2020-06-24 14:00:00,124.1,124.23,123.42,123.45,57413.0,107.9679,108.081,107.3763,107.4024,57413.0
2020-06-24 14:05:00,123.49,124.04,123.49,123.99,41647.0,107.4372,107.9157,107.4372,107.8722,41647.0
2020-06-24 14:10:00,124.0,124.03,123.85,123.89,47958.0,107.8809,107.907,107.7504,107.7852,47958.0
2020-06-24 14:15:00,123.88,124.12,123.88,124.03,45717.0,107.7765,107.9853,107.7765,107.907,45717.0
2020-06-24 14:20:00,124.03,124.18,124.03,124.16,17619.0,107.907,108.0375,107.907,108.0201,17619.0
2020-06-24 14:25:00,124.1,124.48,124.08,124.41,16386.0,107.9679,108.2985,107.9505,108.2376,16386.0
2020-06-24 14:30:00,124.41,124.43,124.24,124.29,15021.0,108.2376,108.255,108.0897,108.1332,15021.0
2020-06-24 14:35:00,124.31,124.39,124.14,124.34,23947.0,108.1506,108.2202,108.0027,108.1767,23947.0
2020-06-24 14:40:00,124.42,124.52,124.02,124.04,38854.0,108.2463,108.3333,107.8983,107.9157,38854.0
2020-06-24 14:45:00,124.07,124.32,124.07,124.22,17256.0,107.9418,108.1593,107.9418,108.0723,17256.0
2020-06-24 14:50:00,124.23,124.26,123.92,124.05,30615.0,108.081,108.1071,107.8113,107.9244,30615.0
2020-06-24 14:55:00,124.09,124.2,123.84,123.94,25954.0,107.9592,108.0549,107.7417,107.8287,25954.0
2020-06-24 15:00:00,124.06,124.45,123.99,124.45,23727.0,107.9331,108.2724,107.8722,108.2724,23727.0
2020-06-24 15:05:00,124.38,124.38,124.15,124.22,14064.0,108.2115,108.2115,108.0114,108.0723,14064.0
2020-06-24 15:10:00,124.22,124.66,124.04,124.54,21966.0,108.0723,108.4551,107.9157,108.3507,21966.0
2020-06-24 15:15:00,124.58,124.94,124.52,124.87,21730.0,108.3855,108.6987,108.3333,108.6378,21730.0
2020-06-24 15:20:00,124.89,124.93,124.55,124.55,30155.0,108.6552,108.69,108.3594,108.3594,30155.0
2020-06-24 15:25:00,124.55,124.67,124.45,124.45,20119.0,108.3594,108.4638,108.2724,108.2724,20119.0
2020-06-24 15:30:00,124.47,124.63,124.31,124.39,27937.0,108.2898,108.429,108.1506,108.2202,27937.0
2020-06-24 15:35:00,124.35,124.5,124.13,124.28,34342.0,108.1854,108.3159,107.994,108.1245,34342.0
2020-06-24 15:40:00,124.26,124.8,124.23,124.73,36464.0,108.1071,108.5769,108.081,108.516,36464.0
2020-06-24 15:45:00,124.72,124.83,124.53,124.53,53956.0,108.5073,108.603,108.342,108.342,53956.0
2020-06-24 15:50:00,124.51,124.51,123.65,123.65,155554.0,108.3246,108.3246,107.5764,107.5764,155554.0
2020-06-24 15:55:00,123.69,124.21,123.69,123.95,274040.0,107.6112,108.0636,107.6112,107.8374,274040.0
2020-06-25 09:30:00,124.0,124.86,123.61,123.9,46793.0,107.8809,108.6291,107.5416,107.7939,46793.0
2020-06-25 09:35:00,123.85,123.95,123.42,123.49,12093.0,107.7504,107.8374,107.3763,107.4372,12093.0
2020-06-25 09:40:00,123.51,123.51,122.7,122.89,17815.0,107.4546,107.4546,106.7499,106.9152,17815.0
2020-06-25 09:45:00,122.91,123.11,122.57,122.65,27144.0,106.9326,107.1066,106.6368,106.7064,27144.0
2020-06-25 09:50:00,122.6,122.9,122.35,122.78,15505.0,106.6629,106.9239,106.4454,106.8195,15505.0
2020-06-25 09:55:00,122.69,123.02,122.63,122.98,18165.0,106.7412,107.0283,106.689,106.9935,18165.0
2020-06-25 10:00:00,123.04,123.17,122.76,122.83,32889.0,107.0457,107.1588,106.8021,106.863,32889.0
2020-06-25 10:05:00,122.79,122.79,122.46,122.6,22124.0,106.8282,106.8282,106.5411,106.6629,22124.0
2020-06-25 10:10:00,122.61,123.01,122.57,122.67,13972.0,106.6716,107.0196,106.6368,106.7238,13972.0
2020-06-25 10:15:00,122.62,123.01,122.62,122.96,15607.0,106.6803,107.0196,106.6803,106.9761,15607.0
2020-06-25 10:20:00,123.0,123.41,123.0,123.36,18658.0,107.0109,107.3676,107.0109,107.3241,18658.0
2020-06-25 10:25:00,123.36,123.58,123.27,123.44,9670.0,107.3241,107.5155,107.2458,107.3937,9670.0
2020-06-25 10:30:00,123.49,123.51,123.26,123.27,12259.0,107.4372,107.4546,107.2371,107.2458,12259.0
2020-06-25 10:35:00,123.26,123.5,123.25,123.44,18121.0,107.2371,107.4459,107.2284,107.3937,18121.0
2020-06-25 10:40:00,123.45,123.56,123.36,123.46,10616.0,107.4024,107.4981,107.3241,107.4111,10616.0
2020-06-25 10:45:00,123.42,123.72,123.29,123.46,17695.0,107.3763,107.6373,107.2632,107.4111,17695.0
2020-06-25 10:50:00,123.41,123.7,123.35,123.52,14977.0,107.3676,107.6199,107.3154,107.4633,14977.0
2020-06-25 10:55:00,123.5,123.66,123.32,123.43,9727.0,107.4459,107.5851,107.2893,107.385,9727.0
2020-06-25 11:00:00,123.38,123.41,123.12,123.21,9491.0,107.3415,107.3676,107.1153,107.1936,9491.0
2020-06-25 11:05:00,123.06,123.06,122.89,122.94,12607.0,107.0631,107.0631,106.9152,106.9587,12607.0
2020-06-25 11:10:00,122.97,123.19,122.79,123.15,16224.0,106.9848,107.1762,106.8282,107.1414,16224.0
2020-06-25 11:15:00,123.14,123.48,123.11,123.41,12320.0,107.1327,107.4285,107.1066,107.3676,12320.0
2020-06-25 11:20:00,123.45,123.56,123.36,123.55,13894.0,107.4024,107.4981,107.3241,107.4894,13894.0
2020-06-25 11:25:00,123.57,123.6,123.39,123.44,15924.0,107.5068,107.5329,107.3502,107.3937,15924.0
2020-06-25 11:30:00,123.45,123.47,122.73,122.73,24964.0,107.4024,107.4198,106.776,106.776,24964.0
2020-06-25 11:35:00,122.69,123.0,122.64,122.99,34173.0,106.7412,107.0109,106.6977,107.0022,34173.0
2020-06-25 11:40:00,122.97,123.04,122.71,123.01,15575.0,106.9848,107.0457,106.7586,107.0196,15575.0
2020-06-25 11:45:00,123.01,123.21,122.93,123.17,8526.0,107.0196,107.1936,106.95,107.1588,8526.0
2020-06-25 11:50:00,123.23,123.31,123.12,123.24,12033.0,107.211,107.2806,107.1153,107.2197,12033.0
2020-06-25 11:55:00,123.26,123.37,123.25,123.34,9901.0,107.2371,107.3328,107.2284,107.3067,9901.0
2020-06-25 12:00:00,123.34,123.77,123.34,123.69,9704.0,107.3067,107.6808,107.3067,107.6112,9704.0
2020-06-25 12:05:00,123.71,123.86,123.71,123.82,13450.0,107.6286,107.7591,107.6286,107.7243,13450.0
2020-06-25 12:10:00,123.83,123.97,123.76,123.84,16064.0,107.733,107.8548,107.6721,107.7417,16064.0
2020-06-25 12:15:00,123.84,124.02,123.84,123.93,18213.0,107.7417,107.8983,107.7417,107.82,18213.0
2020-06-25 12:20:00,123.92,124.03,123.87,123.94,15328.0,107.8113,107.907,107.7678,107.8287,15328.0
2020-06-25 12:25:00,123.93,123.95,123.77,123.78,11214.0,107.82,107.8374,107.6808,107.6895,11214.0
2020-06-25 12:30:00,123.79,123.94,123.62,123.78,36777.0,107.6982,107.8287,107.5503,107.6895,36777.0
2020-06-25 12:35:00,123.72,123.85,123.68,123.79,8994.0,107.6373,107.7504,107.6025,107.6982,8994.0
2020-06-25 12:40:00,123.75,123.97,123.75,123.9,12465.0,107.6634,107.8548,107.6634,107.7939,12465.0
2020-06-25 12:45:00,123.9,123.94,123.78,123.81,11802.0,107.7939,107.8287,107.6895,107.7156,11802.0
2020-06-25 12:50:00,123.82,123.87,123.75,123.82,12182.0,107.7243,107.7678,107.6634,107.7243,12182.0
2020-06-25 12:55:00,123.81,123.85,123.72,123.74,14485.0,107.7156,107.7504,107.6373,107.6547,14485.0
2020-06-25 13:00:00,123.74,123.74,123.48,123.59,12179.0,107.6547,107.6547,107.4285,107.5242,12179.0
2020-06-25 13:05:00,123.62,123.64,123.52,123.54,7937.0,107.5503,107.5677,107.4633,107.4807,7937.0
2020-06-25 13:10:00,123.55,123.61,123.47,123.55,9092.0,107.4894,107.5416,107.4198,107.4894,9092.0
2020-06-25 13:15:00,123.55,123.7,123.52,123.68,10277.0,107.4894,107.6199,107.4633,107.6025,10277.0
2020-06-25 13:20:00,123.69,123.72,123.5,123.52,18130.0,107.6112,107.6373,107.4459,107.4633,18130.0
2020-06-25 13:25:00,123.47,123.56,123.41,123.42,9593.0,107.4198,107.4981,107.3676,107.3763,9593.0
2020-06-25 13:30:00,123.44,123.51,123.27,123.39,10534.0,107.3937,107.4546,107.2458,107.3502,10534.0
2020-06-25 13:35:00,123.37,123.66,123.34,123.62,7803.0,107.3328,107.5851,107.3067,107.5503,7803.0
2020-06-25 13:40:00,123.63,123.65,123.57,123.57,5677.0,107.559,107.5764,107.5068,107.5068,5677.0
2020-06-25 13:45:00,123.56,123.63,123.52,123.54,12589.0,107.4981,107.559,107.4633,107.4807,12589.0
2020-06-25 13:50:00,123.53,123.55,123.43,123.54,10562.0,107.472,107.4894,107.385,107.4807,10562.0
2020-06-25 13:55:00,123.55,123.55,123.4,123.46,6923.0,107.4894,107.4894,107.3589,107.4111,6923.0
2020-06-25 14:00:00,123.44,123.47,123.21,123.28,8110.0,107.3937,107.4198,107.1936,107.2545,8110.0
2020-06-25 14:05:00,123.32,123.46,123.32,123.39,6235.0,107.2893,107.4111,107.2893,107.3502,6235.0
2020-06-25 14:10:00,123.37,123.41,123.32,123.38,5938.0,107.3328,107.3676,107.2893,107.3415,5938.0
2020-06-25 14:15:00,123.39,123.43,123.34,123.4,7900.0,107.3502,107.385,107.3067,107.3589,7900.0
2020-06-25 14:20:00,123.37,123.38,123.09,123.12,15464.0,107.3328,107.3415,107.0892,107.1153,15464.0
2020-06-25 14:25:00,123.13,123.25,123.13,123.23,9808.0,107.124,107.2284,107.124,107.211,9808.0
2020-06-25 14:30:00,123.17,123.2,123.03,123.09,13957.0,107.1588,107.1849,107.037,107.0892,13957.0
2020-06-25 14:35:00,123.04,123.11,122.9,123.09,26613.0,107.0457,107.1066,106.9239,107.0892,26613.0
2020-06-25 14:40:00,123.07,123.19,123.05,123.12,6364.0,107.0718,107.1762,107.0544,107.1153,6364.0
2020-06-25 14:45:00,123.16,123.17,122.98,123.02,9756.0,107.1501,107.1588,106.9935,107.0283,9756.0
2020-06-25 14:50:00,123.02,123.24,122.99,123.21,10723.0,107.0283,107.2197,107.0022,107.1936,10723.0
2020-06-25 14:55:00,123.21,123.38,123.12,123.28,9363.0,107.1936,107.3415,107.1153,107.2545,9363.0
2020-06-25 15:00:00,123.26,123.7,123.2,123.68,16777.0,107.2371,107.6199,107.1849,107.6025,16777.0
2020-06-25 15:05:00,123.7,124.03,123.7,123.99,32211.0,107.6199,107.907,107.6199,107.8722,32211.0
2020-06-25 15:10:00,123.94,124.09,123.89,123.97,27483.0,107.8287,107.9592,107.7852,107.8548,27483.0
2020-06-25 15:15:00,123.95,124.28,123.95,124.28,25401.0,107.8374,108.1245,107.8374,108.1245,25401.0
2020-06-25 15:20:00,124.26,124.56,124.25,124.55,30614.0,108.1071,108.3681,108.0984,108.3594,30614.0
2020-06-25 15:25:00,124.53,124.75,124.46,124.64,23901.0,108.342,108.5334,108.2811,108.4377,23901.0
2020-06-25 15:30:00,124.66,124.95,124.51,124.82,28213.0,108.4551,108.7074,108.3246,108.5943,28213.0
2020-06-25 15:35:00,124.79,124.87,124.66,124.75,46760.0,108.5682,108.6378,108.4551,108.5334,46760.0
2020-06-25 15:40:00,124.74,124.8,124.53,124.66,84979.0,108.5247,108.5769,108.342,108.4551,84979.0
2020-06-25 15:45:00,124.64,124.76,124.29,124.38,42825.0,108.4377,108.5421,108.1332,108.2115,42825.0
2020-06-25 15:50:00,124.41,125.17,124.4,125.16,70037.0,108.2376,108.8988,108.2289,108.8901,70037.0
2020-06-25 15:55:00,125.17,125.34,124.9,125.06,183580.0,108.8988,109.0467,108.6639,108.8031,183580.0
2020-06-26 09:30:00,124.76,124.9,124.1,124.69,58801.0,108.5421,108.6639,107.9679,108.4812,58801.0
2020-06-26 09:35:00,124.65,124.85,124.52,124.56,19055.0,108.4464,108.6204,108.3333,108.3681,19055.0
2020-06-26 09:40:00,124.51,124.57,123.79,123.79,18486.0,108.3246,108.3768,107.6982,107.6982,18486.0
2020-06-26 09:45:00,123.8,124.12,123.67,124.11,20903.0,107.7069,107.9853,107.5938,107.9766,20903.0
2020-06-26 09:50:00,123.95,124.04,123.66,123.97,24183.0,107.8374,107.9157,107.5851,107.8548,24183.0
2020-06-26 09:55:00,123.98,124.01,123.67,123.84,16037.0,107.8635,107.8896,107.5938,107.7417,16037.0
2020-06-26 10:00:00,123.83,123.93,123.52,123.77,24407.0,107.733,107.82,107.4633,107.6808,24407.0
2020-06-26 10:05:00,123.78,123.98,123.77,123.78,14799.0,107.6895,107.8635,107.6808,107.6895,14799.0
2020-06-26 10:10:00,123.82,123.82,123.35,123.62,24578.0,107.7243,107.7243,107.3154,107.5503,24578.0
2020-06-26 10:15:00,123.54,123.56,123.08,123.18,29829.0,107.4807,107.4981,107.0805,107.1675,29829.0
2020-06-26 10:20:00,123.14,123.41,123.05,123.39,25799.0,107.1327,107.3676,107.0544,107.3502,25799.0
2020-06-26 10:25:00,123.42,123.53,123.06,123.23,9563.0,107.3763,107.472,107.0631,107.211,9563.0
2020-06-26 10:30:00,123.21,123.4,122.67,122.85,24453.0,107.1936,107.3589,106.7238,106.8804,24453.0
2020-06-26 10:35:00,122.83,123.09,122.77,122.87,11814.0,106.863,107.0892,106.8108,106.8978,11814.0
2020-06-26 10:40:00,122.82,122.97,122.74,122.96,13948.0,106.8543,106.9848,106.7847,106.9761,13948.0
2020-06-26 10:45:00,122.96,123.07,122.77,122.79,15936.0,106.9761,107.0718,106.8108,106.8282,15936.0
2020-06-26 10:50:00,122.81,123.03,122.49,122.82,16540.0,106.8456,107.037,106.5672,106.8543,16540.0
2020-06-26 10:55:00,122.82,123.08,122.6,122.92,9959.0,106.8543,107.0805,106.6629,106.9413,9959.0
2020-06-26 11:00:00,122.97,123.08,122.89,123.08,15290.0,106.9848,107.0805,106.9152,107.0805,15290.0
2020-06-26 11:05:00,123.08,123.51,123.04,123.36,30283.0,107.0805,107.4546,107.0457,107.3241,30283.0
2020-06-26 11:10:00,123.35,123.54,123.21,123.41,16538.0,107.3154,107.4807,107.1936,107.3676,16538.0
2020-06-26 11:15:00,123.38,123.5,123.25,123.34,24412.0,107.3415,107.4459,107.2284,107.3067,24412.0
2020-06-26 11:20:00,123.33,123.51,123.24,123.43,22339.0,107.298,107.4546,107.2197,107.385,22339.0
2020-06-26 11:25:00,123.46,123.57,123.28,123.42,21295.0,107.4111,107.5068,107.2545,107.3763,21295.0
2020-06-26 11:30:00,123.4,123.45,122.99,123.14,17309.0,107.3589,107.4024,107.0022,107.1327,17309.0
2020-06-26 11:35:00,123.26,123.32,123.03,123.21,24417.0,107.2371,107.2893,107.037,107.1936,24417.0
2020-06-26 11:40:00,123.18,123.22,123.06,123.1,8740.0,107.1675,107.2023,107.0631,107.0979,8740.0
2020-06-26 11:45:00,123.13,123.44,123.03,123.39,15205.0,107.124,107.3937,107.037,107.3502,15205.0
2020-06-26 11:50:00,123.45,123.45,123.14,123.16,13702.0,107.4024,107.4024,107.1327,107.1501,13702.0
2020-06-26 11:55:00,123.19,123.42,123.17,123.28,16535.0,107.1762,107.3763,107.1588,107.2545,16535.0
2020-06-26 12:00:00,123.3,123.32,123.18,123.18,10657.0,107.2719,107.2893,107.1675,107.1675,10657.0
2020-06-26 12:05:00,123.2,123.25,123.14,123.19,9487.0,107.1849,107.2284,107.1327,107.1762,9487.0
2020-06-26 12:10:00,123.21,123.25,123.14,123.19,5628.0,107.1936,107.2284,107.1327,107.1762,5628.0
2020-06-26 12:15:00,123.15,123.18,122.87,122.88,23025.0,107.1414,107.1675,106.8978,106.9065,23025.0
2020-06-26 12:20:00,122.88,123.05,122.68,123.01,15458.0,106.9065,107.0544,106.7325,107.0196,15458.0
2020-06-26 12:25:00,122.97,123.15,122.97,123.05,17567.0,106.9848,107.1414,106.9848,107.0544,17567.0
2020-06-26 12:30:00,123.05,123.1,122.94,123.09,11967.0,107.0544,107.0979,106.9587,107.0892,11967.0
2020-06-26 12:35:00,123.07,123.28,122.96,123.25,13815.0,107.0718,107.2545,106.9761,107.2284,13815.0
2020-06-26 12:40:00,123.22,123.22,122.98,123.11,15105.0,107.2023,107.2023,106.9935,107.1066,15105.0
2020-06-26 12:45:00,123.09,123.3,122.96,123.16,35641.0,107.0892,107.2719,106.9761,107.1501,35641.0
2020-06-26 12:50:00,123.22,123.33,123.15,123.28,45742.0,107.2023,107.298,107.1414,107.2545,45742.0
2020-06-26 12:55:00,123.31,123.34,123.21,123.27,19606.0,107.2806,107.3067,107.1936,107.2458,19606.0
2020-06-26 13:00:00,123.25,123.46,123.2,123.38,37185.0,107.2284,107.4111,107.1849,107.3415,37185.0
2020-06-26 13:05:00,123.41,123.62,123.41,123.54,8180.0,107.3676,107.5503,107.3676,107.4807,8180.0
2020-06-26 13:10:00,123.5,123.56,123.43,123.44,8534.0,107.4459,107.4981,107.385,107.3937,8534.0
2020-06-26 13:15:00,123.44,123.51,123.38,123.48,16043.0,107.3937,107.4546,107.3415,107.4285,16043.0
2020-06-26 13:20:00,123.49,123.91,123.48,123.87,27465.0,107.4372,107.8026,107.4285,107.7678,27465.0
2020-06-26 13:25:00,123.87,123.89,123.72,123.83,16871.0,107.7678,107.7852,107.6373,107.733,16871.0
2020-06-26 13:30:00,123.85,124.19,123.74,124.19,16482.0,107.7504,108.0462,107.6547,108.0462,16482.0
2020-06-26 13:35:00,124.22,124.22,123.84,124.02,15118.0,108.0723,108.0723,107.7417,107.8983,15118.0
2020-06-26 13:40:00,124.01,124.02,123.71,123.71,8119.0,107.8896,107.8983,107.6286,107.6286,8119.0
2020-06-26 13:45:00,123.72,123.73,123.49,123.62,17126.0,107.6373,107.646,107.4372,107.5503,17126.0
2020-06-26 13:50:00,123.66,123.66,123.49,123.56,10483.0,107.5851,107.5851,107.4372,107.4981,10483.0
2020-06-26 13:55:00,123.61,123.61,123.42,123.52,9327.0,107.5416,107.5416,107.3763,107.4633,9327.0
2020-06-26 14:00:00,123.48,123.7,123.33,123.62,13702.0,107.4285,107.6199,107.298,107.5503,13702.0
2020-06-26 14:05:00,123.63,123.65,123.55,123.61,11807.0,107.559,107.5764,107.4894,107.5416,11807.0
2020-06-26 14:10:00,123.65,123.82,123.5,123.5,17394.0,107.5764,107.7243,107.4459,107.4459,17394.0
2020-06-26 14:15:00,123.49,123.54,123.42,123.48,10994.0,107.4372,107.4807,107.3763,107.4285,10994.0
2020-06-26 14:20:00,123.41,123.42,123.27,123.33,23393.0,107.3676,107.3763,107.2458,107.298,23393.0
2020-06-26 14:25:00,123.34,123.35,123.02,123.12,44182.0,107.3067,107.3154,107.0283,107.1153,44182.0
2020-06-26 14:30:00,123.14,123.14,122.88,122.96,61190.0,107.1327,107.1327,106.9065,106.9761,61190.0
2020-06-26 14:35:00,122.92,122.93,122.57,122.64,72925.0,106.9413,106.95,106.6368,106.6977,72925.0
2020-06-26 14:40:00,122.65,122.99,122.54,122.57,109755.0,106.7064,107.0022,106.6107,106.6368,109755.0
2020-06-26 14:45:00,122.59,122.68,122.39,122.49,37804.0,106.6542,106.7325,106.4802,106.5672,37804.0
2020-06-26 14:50:00,122.5,122.82,122.5,122.73,41299.0,106.5759,106.8543,106.5759,106.776,41299.0
2020-06-26 14:55:00,122.69,122.86,122.59,122.79,18939.0,106.7412,106.8891,106.6542,106.8282,18939.0
2020-06-26 15:00:00,122.79,123.02,122.79,122.82,17574.0,106.8282,107.0283,106.8282,106.8543,17574.0
2020-06-26 15:05:00,122.86,122.86,122.5,122.72,18331.0,106.8891,106.8891,106.5759,106.7673,18331.0
2020-06-26 15:10:00,122.69,122.89,122.63,122.87,29794.0,106.7412,106.9152,106.689,106.8978,29794.0
2020-06-26 15:15:00,122.87,123.04,122.73,122.74,47053.0,106.8978,107.0457,106.776,106.7847,47053.0
2020-06-26 15:20:00,122.73,123.0,122.69,122.85,30647.0,106.776,107.0109,106.7412,106.8804,30647.0
2020-06-26 15:25:00,122.84,123.11,122.71,122.94,41668.0,106.8717,107.1066,106.7586,106.9587,41668.0
2020-06-26 15:30:00,122.9,123.05,122.8,122.91,39577.0,106.9239,107.0544,106.8369,106.9326,39577.0
2020-06-26 15:35:00,122.92,123.11,122.85,123.09,32881.0,106.9413,107.1066,106.8804,107.0892,32881.0
2020-06-26 15:40:00,123.07,123.84,123.01,123.84,56214.0,107.0718,107.7417,107.0196,107.7417,56214.0
2020-06-26 15:45:00,123.85,124.01,123.6,123.62,46089.0,107.7504,107.8896,107.5329,107.5503,46089.0
2020-06-26 15:50:00,123.65,123.77,123.13,123.49,215533.0,107.5764,107.6808,107.124,107.4372,215533.0
2020-06-26 15:55:00,123.51,123.6,123.06,123.37,294720.0,107.4546,107.5329,107.0631,107.3328,294720.0
2020-06-29 09:30:00,123.85,123.95,123.11,123.16,61567.0,107.7504,107.8374,107.1066,107.1501,61567.0
2020-06-29 09:35:00,123.18,123.4,122.87,122.88,18327.0,107.1675,107.3589,106.8978,106.9065,18327.0
2020-06-29 09:40:00,122.88,122.88,122.49,122.59,35581.0,106.9065,106.9065,106.5672,106.6542,35581.0
2020-06-29 09:45:00,122.58,122.94,122.54,122.64,31694.0,106.6455,106.9587,106.6107,106.6977,31694.0
2020-06-29 09:50:00,122.61,122.71,122.42,122.71,22496.0,106.6716,106.7586,106.5063,106.7586,22496.0
2020-06-29 09:55:00,122.67,122.72,122.54,122.63,19188.0,106.7238,106.7673,106.6107,106.689,19188.0
2020-06-29 10:00:00,122.63,123.25,122.63,123.2,28785.0,106.689,107.2284,106.689,107.1849,28785.0
2020-06-29 10:05:00,123.17,123.23,122.99,123.07,27227.0,107.1588,107.211,107.0022,107.0718,27227.0
2020-06-29 10:10:00,123.05,123.58,122.92,123.55,25732.0,107.0544,107.5155,106.9413,107.4894,25732.0
2020-06-29 10:15:00,123.49,123.78,123.48,123.65,24242.0,107.4372,107.6895,107.4285,107.5764,24242.0
2020-06-29 10:20:00,123.64,123.88,123.54,123.81,30568.0,107.5677,107.7765,107.4807,107.7156,30568.0
2020-06-29 10:25:00,123.8,124.01,123.68,123.75,33106.0,107.7069,107.8896,107.6025,107.6634,33106.0
2020-06-29 10:30:00,123.75,123.87,123.64,123.71,17434.0,107.6634,107.7678,107.5677,107.6286,17434.0
2020-06-29 10:35:00,123.74,124.1,123.53,124.01,28952.0,107.6547,107.9679,107.472,107.8896,28952.0
2020-06-29 10:40:00,124.04,124.22,123.93,124.18,41875.0,107.9157,108.0723,107.82,108.0375,41875.0
2020-06-29 10:45:00,124.18,124.27,123.91,124.25,37172.0,108.0375,108.1158,107.8026,108.0984,37172.0
2020-06-29 10:50:00,124.19,124.43,123.93,123.98,39887.0,108.0462,108.255,107.82,107.8635,39887.0
2020-06-29 10:55:00,123.98,123.99,123.82,123.91,13947.0,107.8635,107.8722,107.7243,107.8026,13947.0
2020-06-29 11:00:00,123.97,124.0,123.85,123.95,14853.0,107.8548,107.8809,107.7504,107.8374,14853.0
2020-06-29 11:05:00,123.88,123.92,123.79,123.88,32642.0,107.7765,107.8113,107.6982,107.7765,32642.0
2020-06-29 11:10:00,123.88,123.93,123.69,123.74,39014.0,107.7765,107.82,107.6112,107.6547,39014.0
2020-06-29 11:15:00,123.77,123.9,123.66,123.89,17871.0,107.6808,107.7939,107.5851,107.7852,17871.0
2020-06-29 11:20:00,123.87,124.1,123.84,124.05,13609.0,107.7678,107.9679,107.7417,107.9244,13609.0
2020-06-29 11:25:00,124.05,124.23,123.99,124.21,18275.0,107.9244,108.081,107.8722,108.0636,18275.0
2020-06-29 11:30:00,124.26,124.31,124.03,124.05,19839.0,108.1071,108.1506,107.907,107.9244,19839.0
2020-06-29 11:35:00,124.08,124.08,123.95,124.04,9463.0,107.9505,107.9505,107.8374,107.9157,9463.0
2020-06-29 11:40:00,124.07,124.19,124.02,124.13,18655.0,107.9418,108.0462,107.8983,107.994,18655.0
2020-06-29 11:45:00,124.09,124.15,123.91,124.02,11488.0,107.9592,108.0114,107.8026,107.8983,11488.0
2020-06-29 11:50:00,124.03,124.06,123.92,124.01,18232.0,107.907,107.9331,107.8113,107.8896,18232.0
2020-06-29 11:55:00,123.99,124.07,123.88,123.95,17670.0,107.8722,107.9418,107.7765,107.8374,17670.0
2020-06-29 12:00:00,123.98,124.28,123.93,124.21,45715.0,107.8635,108.1245,107.82,108.0636,45715.0
2020-06-29 12:05:00,124.26,124.36,124.19,124.36,16721.0,108.1071,108.1941,108.0462,108.1941,16721.0
2020-06-29 12:10:00,124.35,124.43,124.25,124.36,17724.0,108.1854,108.255,108.0984,108.1941,17724.0
2020-06-29 12:15:00,124.37,124.62,124.34,124.53,36691.0,108.2028,108.4203,108.1767,108.342,36691.0
2020-06-29 12:20:00,124.55,124.6,124.42,124.47,11905.0,108.3594,108.4029,108.2463,108.2898,11905.0
2020-06-29 12:25:00,124.46,124.48,124.38,124.43,14048.0,108.2811,108.2985,108.2115,108.255,14048.0
2020-06-29 12:30:00,124.46,124.79,124.43,124.76,15910.0,108.2811,108.5682,108.255,108.5421,15910.0
2020-06-29 12:35:00,124.78,124.85,124.69,124.8,13039.0,108.5595,108.6204,108.4812,108.5769,13039.0
2020-06-29 12:40:00,124.82,124.91,124.77,124.78,64270.0,108.5943,108.6726,108.5508,108.5595,64270.0
2020-06-29 12:45:00,124.77,124.83,124.73,124.76,16171.0,108.5508,108.603,108.516,108.5421,16171.0
2020-06-29 12:50:00,124.77,124.81,124.65,124.7,10340.0,108.5508,108.5856,108.4464,108.4899,10340.0
2020-06-29 12:55:00,124.69,124.87,124.63,124.83,11533.0,108.4812,108.6378,108.429,108.603,11533.0
2020-06-29 13:00:00,124.86,124.89,124.79,124.84,20701.0,108.6291,108.6552,108.5682,108.6117,20701.0
2020-06-29 13:05:00,124.87,124.87,124.77,124.84,19766.0,108.6378,108.6378,108.5508,108.6117,19766.0
2020-06-29 13:10:00,124.85,124.95,124.7,124.92,31236.0,108.6204,108.7074,108.4899,108.6813,31236.0
2020-06-29 13:15:00,124.91,124.94,124.71,124.71,25261.0,108.6726,108.6987,108.4986,108.4986,25261.0
2020-06-29 13:20:00,124.72,124.73,124.62,124.73,12201.0,108.5073,108.516,108.4203,108.516,12201.0
2020-06-29 13:25:00,124.74,124.8,124.63,124.66,18350.0,108.5247,108.5769,108.429,108.4551,18350.0
2020-06-29 13:30:00,124.69,124.79,124.48,124.5,19117.0,108.4812,108.5682,108.2985,108.3159,19117.0
2020-06-29 13:35:00,124.51,124.85,124.47,124.82,32168.0,108.3246,108.6204,108.2898,108.5943,32168.0
2020-06-29 13:40:00,124.81,124.83,124.73,124.73,11528.0,108.5856,108.603,108.516,108.516,11528.0
2020-06-29 13:45:00,124.74,124.81,124.72,124.8,11199.0,108.5247,108.5856,108.5073,108.5769,11199.0
2020-06-29 13:50:00,124.79,124.81,124.71,124.74,7852.0,108.5682,108.5856,108.4986,108.5247,7852.0
2020-06-29 13:55:00,124.74,124.75,124.6,124.62,14153.0,108.5247,108.5334,108.4029,108.4203,14153.0
2020-06-29 14:00:00,124.63,124.71,124.49,124.51,17583.0,108.429,108.4986,108.3072,108.3246,17583.0
2020-06-29 14:05:00,124.51,124.56,124.32,124.4,46953.0,108.3246,108.3681,108.1593,108.2289,46953.0
2020-06-29 14:10:00,124.43,124.66,124.42,124.65,15448.0,108.255,108.4551,108.2463,108.4464,15448.0
2020-06-29 14:15:00,124.65,124.76,124.64,124.73,23342.0,108.4464,108.5421,108.4377,108.516,23342.0
2020-06-29 14:20:00,124.71,124.79,124.67,124.73,16220.0,108.4986,108.5682,108.4638,108.516,16220.0
2020-06-29 14:25:00,124.72,124.75,124.59,124.61,19346.0,108.5073,108.5334,108.3942,108.4116,19346.0
2020-06-29 14:30:00,124.63,124.69,124.57,124.59,10340.0,108.429,108.4812,108.3768,108.3942,10340.0
2020-06-29 14:35:00,124.61,124.66,124.53,124.63,11330.0,108.4116,108.4551,108.342,108.429,11330.0
2020-06-29 14:40:00,124.61,124.72,124.57,124.71,21365.0,108.4116,108.5073,108.3768,108.4986,21365.0
2020-06-29 14:45:00,124.71,124.78,124.56,124.56,26258.0,108.4986,108.5595,108.3681,108.3681,26258.0
2020-06-29 14:50:00,124.57,124.64,124.48,124.63,22419.0,108.3768,108.4377,108.2985,108.429,22419.0
2020-06-29 14:55:00,124.62,124.64,124.51,124.59,20828.0,108.4203,108.4377,108.3246,108.3942,20828.0
2020-06-29 15:00:00,124.61,124.68,124.35,124.35,36383.0,108.4116,108.4725,108.1854,108.1854,36383.0
2020-06-29 15:05:00,124.36,124.42,124.26,124.29,26171.0,108.1941,108.2463,108.1071,108.1332,26171.0
2020-06-29 15:10:00,124.29,124.35,124.24,124.29,19903.0,108.1332,108.1854,108.0897,108.1332,19903.0
2020-06-29 15:15:00,124.3,124.48,124.3,124.37,19614.0,108.1419,108.2985,108.1419,108.2028,19614.0
2020-06-29 15:20:00,124.36,124.43,124.09,124.09,40242.0,108.1941,108.255,107.9592,107.9592,40242.0
2020-06-29 15:25:00,124.09,124.2,124.07,124.15,43243.0,107.9592,108.0549,107.9418,108.0114,43243.0
2020-06-29 15:30:00,124.15,124.34,124.15,124.28,26252.0,108.0114,108.1767,108.0114,108.1245,26252.0
2020-06-29 15:35:00,124.26,124.29,124.17,124.23,21433.0,108.1071,108.1332,108.0288,108.081,21433.0
2020-06-29 15:40:00,124.23,124.28,124.06,124.1,37012.0,108.081,108.1245,107.9331,107.9679,37012.0
2020-06-29 15:45:00,124.1,124.26,123.79,123.87,53412.0,107.9679,108.1071,107.6982,107.7678,53412.0
2020-06-29 15:50:00,123.88,124.73,123.8,124.73,99836.0,107.7765,108.516,107.7069,108.516,99836.0
2020-06-29 15:55:00,124.72,124.84,124.55,124.79,302313.0,108.5073,108.6117,108.3594,108.5682,302313.0
2020-06-30 09:30:00,124.4,126.22,124.35,126.06,113135.0,108.2289,109.8123,108.1854,109.6731,113135.0
2020-06-30 09:35:00,126.05,126.73,125.87,126.69,52280.0,109.6644,110.256,109.5078,110.2212,52280.0
2020-06-30 09:40:00,126.71,126.95,126.6,126.64,69107.0,110.2386,110.4474,110.1429,110.1777,69107.0
2020-06-30 09:45:00,126.69,127.3,126.69,126.94,114794.0,110.2212,110.7519,110.2212,110.4387,114794.0
2020-06-30 09:50:00,126.94,127.05,126.64,126.64,20697.0,110.4387,110.5344,110.1777,110.1777,20697.0
2020-06-30 09:55:00,126.67,127.09,126.67,126.78,9555.0,110.2038,110.5692,110.2038,110.2995,9555.0
2020-06-30 10:00:00,126.78,127.21,126.78,127.08,14261.0,110.2995,110.6736,110.2995,110.5605,14261.0
2020-06-30 10:05:00,127.15,127.15,126.91,127.03,25137.0,110.6214,110.6214,110.4126,110.517,25137.0
2020-06-30 10:10:00,127.03,127.13,126.91,127.12,16491.0,110.517,110.604,110.4126,110.5953,16491.0
2020-06-30 10:15:00,127.17,127.24,127.02,127.07,19686.0,110.6388,110.6997,110.5083,110.5518,19686.0
2020-06-30 10:20:00,127.08,127.12,126.95,127.09,31613.0,110.5605,110.5953,110.4474,110.5692,31613.0
2020-06-30 10:25:00,127.07,127.16,126.68,126.86,10690.0,110.5518,110.6301,110.2125,110.3691,10690.0
2020-06-30 10:30:00,126.82,126.93,126.77,126.85,7448.0,110.3343,110.43,110.2908,110.3604,7448.0
2020-06-30 10:35:00,126.83,126.83,126.56,126.58,11819.0,110.343,110.343,110.1081,110.1255,11819.0
2020-06-30 10:40:00,126.64,126.91,126.64,126.87,19726.0,110.1777,110.4126,110.1777,110.3778,19726.0
2020-06-30 10:45:00,126.87,126.91,126.68,126.84,25335.0,110.3778,110.4126,110.2125,110.3517,25335.0
2020-06-30 10:50:00,126.86,127.18,126.78,127.04,30157.0,110.3691,110.6475,110.2995,110.5257,30157.0
2020-06-30 10:55:00,127.05,127.19,126.99,127.1,20549.0,110.5344,110.6562,110.4822,110.5779,20549.0
2020-06-30 11:00:00,127.08,127.35,127.05,127.31,25044.0,110.5605,110.7954,110.5344,110.7606,25044.0
2020-06-30 11:05:00,127.32,127.38,127.12,127.15,19818.0,110.7693,110.8215,110.5953,110.6214,19818.0
2020-06-30 11:10:00,127.16,127.21,126.94,127.04,16738.0,110.6301,110.6736,110.4387,110.5257,16738.0
2020-06-30 11:15:00,127.05,127.16,127.01,127.02,12628.0,110.5344,110.6301,110.4996,110.5083,12628.0
2020-06-30 11:20:00,127.04,127.2,126.99,127.03,11131.0,110.5257,110.6649,110.4822,110.517,11131.0
2020-06-30 11:25:00,127.05,127.05,126.86,126.86,13336.0,110.5344,110.5344,110.3691,110.3691,13336.0
2020-06-30 11:30:00,126.84,126.92,126.59,126.61,14943.0,110.3517,110.4213,110.1342,110.1516,14943.0
2020-06-30 11:35:00,126.66,126.85,126.54,126.8,13790.0,110.1951,110.3604,110.0907,110.3169,13790.0
2020-06-30 11:40:00,126.8,126.87,126.67,126.82,24736.0,110.3169,110.3778,110.2038,110.3343,24736.0
2020-06-30 11:45:00,126.84,126.96,126.79,126.87,19224.0,110.3517,110.4561,110.3082,110.3778,19224.0
2020-06-30 11:50:00,126.87,126.91,126.76,126.89,24030.0,110.3778,110.4126,110.2821,110.3952,24030.0
2020-06-30 11:55:00,126.89,126.93,126.84,126.9,36671.0,110.3952,110.43,110.3517,110.4039,36671.0
2020-06-30 12:00:00,126.92,126.94,126.74,126.88,23184.0,110.4213,110.4387,110.2647,110.3865,23184.0
2020-06-30 12:05:00,126.85,126.96,126.85,126.95,15531.0,110.3604,110.4561,110.3604,110.4474,15531.0
2020-06-30 12:10:00,126.97,127.15,126.9,126.91,19864.0,110.4648,110.6214,110.4039,110.4126,19864.0
2020-06-30 12:15:00,126.89,127.07,126.87,127.0,15574.0,110.3952,110.5518,110.3778,110.4909,15574.0
2020-06-30 12:20:00,126.98,126.98,126.77,126.81,7339.0,110.4735,110.4735,110.2908,110.3256,7339.0
2020-06-30 12:25:00,126.82,126.82,126.67,126.79,13954.0,110.3343,110.3343,110.2038,110.3082,13954.0
2020-06-30 12:30:00,126.77,126.86,126.37,126.41,29377.0,110.2908,110.3691,109.9428,109.9776,29377.0
2020-06-30 12:35:00,126.4,126.5,126.3,126.44,8104.0,109.9689,110.0559,109.8819,110.0037,8104.0
2020-06-30 12:40:00,126.41,126.41,126.18,126.38,31001.0,109.9776,109.9776,109.7775,109.9515,31001.0
2020-06-30 12:45:00,126.36,126.36,126.12,126.25,6611.0,109.9341,109.9341,109.7253,109.8384,6611.0
2020-06-30 12:50:00,126.24,126.4,126.22,126.34,10533.0,109.8297,109.9689,109.8123,109.9167,10533.0
2020-06-30 12:55:00,126.35,126.4,126.13,126.13,6558.0,109.9254,109.9689,109.734,109.734,6558.0
2020-06-30 13:00:00,126.12,126.25,126.07,126.25,8089.0,109.7253,109.8384,109.6818,109.8384,8089.0
2020-06-30 13:05:00,126.26,126.28,126.07,126.17,14043.0,109.8471,109.8645,109.6818,109.7688,14043.0
2020-06-30 13:10:00,126.13,126.16,126.03,126.1,6163.0,109.734,109.7601,109.647,109.7079,6163.0
2020-06-30 13:15:00,126.09,126.13,125.95,126.03,14316.0,109.6992,109.734,109.5774,109.647,14316.0
2020-06-30 13:20:00,126.04,126.25,126.01,126.17,8316.0,109.6557,109.8384,109.6296,109.7688,8316.0
2020-06-30 13:25:00,126.17,126.29,126.15,126.29,4983.0,109.7688,109.8732,109.7514,109.8732,4983.0
2020-06-30 13:30:00,126.26,126.3,126.1,126.15,8859.0,109.8471,109.8819,109.7079,109.7514,8859.0
2020-06-30 13:35:00,126.16,126.26,126.1,126.19,9275.0,109.7601,109.8471,109.7079,109.7862,9275.0
2020-06-30 13:40:00,126.2,126.2,125.94,126.0,8670.0,109.7949,109.7949,109.5687,109.6209,8670.0
2020-06-30 13:45:00,126.01,126.1,126.01,126.07,8716.0,109.6296,109.7079,109.6296,109.6818,8716.0
2020-06-30 13:50:00,126.03,126.14,125.92,126.14,10464.0,109.647,109.7427,109.5513,109.7427,10464.0
2020-06-30 13:55:00,126.15,126.23,126.11,126.12,46878.0,109.7514,109.821,109.7166,109.7253,46878.0
2020-06-30 14:00:00,126.14,126.14,125.88,126.0,11236.0,109.7427,109.7427,109.5165,109.6209,11236.0
2020-06-30 14:05:00,125.98,126.34,125.97,126.33,13650.0,109.6035,109.9167,109.5948,109.908,13650.0
2020-06-30 14:10:00,126.33,126.33,126.14,126.25,11279.0,109.908,109.908,109.7427,109.8384,11279.0
2020-06-30 14:15:00,126.24,126.32,126.14,126.29,14568.0,109.8297,109.8993,109.7427,109.8732,14568.0
2020-06-30 14:20:00,126.29,126.37,126.2,126.32,14726.0,109.8732,109.9428,109.7949,109.8993,14726.0
2020-06-30 14:25:00,126.32,126.45,126.29,126.43,15622.0,109.8993,110.0124,109.8732,109.995,15622.0
2020-06-30 14:30:00,126.45,126.49,126.29,126.29,11200.0,110.0124,110.0472,109.8732,109.8732,11200.0
2020-06-30 14:35:00,126.29,126.38,126.24,126.33,14030.0,109.8732,109.9515,109.8297,109.908,14030.0
2020-06-30 14:40:00,126.35,126.45,126.27,126.42,18665.0,109.9254,110.0124,109.8558,109.9863,18665.0
2020-06-30 14:45:00,126.42,126.44,126.31,126.34,9269.0,109.9863,110.0037,109.8906,109.9167,9269.0
2020-06-30 14:50:00,126.34,126.55,126.27,126.53,54281.0,109.9167,110.0994,109.8558,110.082,54281.0
2020-06-30 14:55:00,126.53,126.59,126.47,126.59,20699.0,110.082,110.1342,110.0298,110.1342,20699.0
2020-06-30 15:00:00,126.6,126.65,126.4,126.57,37002.0,110.1429,110.1864,109.9689,110.1168,37002.0
2020-06-30 15:05:00,126.56,126.72,126.48,126.61,32328.0,110.1081,110.2473,110.0385,110.1516,32328.0
2020-06-30 15:10:00,126.59,126.63,126.46,126.47,21553.0,110.1342,110.169,110.0211,110.0298,21553.0
2020-06-30 15:15:00,126.44,126.57,126.33,126.51,29861.0,110.0037,110.1168,109.908,110.0646,29861.0
2020-06-30 15:20:00,126.53,126.74,126.44,126.67,42798.0,110.082,110.2647,110.0037,110.2038,42798.0
2020-06-30 15:25:00,126.67,126.71,126.61,126.67,48696.0,110.2038,110.2386,110.1516,110.2038,48696.0
2020-06-30 15:30:00,126.66,126.86,126.57,126.78,76330.0,110.1951,110.3691,110.1168,110.2995,76330.0
2020-06-30 15:35:00,126.77,126.79,126.6,126.64,41328.0,110.2908,110.3082,110.1429,110.1777,41328.0
2020-06-30 15:40:00,126.67,126.75,126.59,126.67,57106.0,110.2038,110.2734,110.1342,110.2038,57106.0
2020-06-30 15:45:00,126.68,126.8,126.4,126.62,90396.0,110.2125,110.3169,109.9689,110.1603,90396.0
2020-06-30 15:50:00,126.61,127.7,126.6,127.53,333969.0,110.1516,111.0999,110.1429,110.952,333969.0
2020-06-30 15:55:00,127.54,127.54,126.87,126.92,435003.0,110.9607,110.9607,110.3778,110.4213,435003.0
2020-07-01 09:30:00,126.6,126.86,126.13,126.13,57439.0,110.1429,110.3691,109.734,109.734,57439.0
2020-07-01 09:35:00,126.16,126.42,125.89,126.07,25745.0,109.7601,109.9863,109.5252,109.6818,25745.0
2020-07-01 09:40:00,126.14,126.66,126.03,126.66,36779.0,109.7427,110.1951,109.647,110.1951,36779.0
2020-07-01 09:45:00,126.65,126.65,125.99,126.07,27849.0,110.1864,110.1864,109.6122,109.6818,27849.0
2020-07-01 09:50:00,126.07,126.1,125.41,125.55,42994.0,109.6818,109.7079,109.1076,109.2294,42994.0
2020-07-01 09:55:00,125.54,125.55,125.37,125.45,13989.0,109.2207,109.2294,109.0728,109.1424,13989.0
2020-07-01 10:00:00,125.45,125.92,125.45,125.53,18195.0,109.1424,109.5513,109.1424,109.212,18195.0
2020-07-01 10:05:00,125.49,125.83,125.49,125.72,14524.0,109.1772,109.473,109.1772,109.3773,14524.0
2020-07-01 10:10:00,125.75,125.86,125.68,125.8,11780.0,109.4034,109.4991,109.3425,109.4469,11780.0
2020-07-01 10:15:00,125.86,126.1,125.86,126.07,10817.0,109.4991,109.7079,109.4991,109.6818,10817.0
2020-07-01 10:20:00,126.11,126.15,125.99,126.02,9578.0,109.7166,109.7514,109.6122,109.6383,9578.0
2020-07-01 10:25:00,126.0,126.15,125.96,126.13,34213.0,109.6209,109.7514,109.5861,109.734,34213.0
2020-07-01 10:30:00,126.19,126.36,126.08,126.23,13696.0,109.7862,109.9341,109.6905,109.821,13696.0
2020-07-01 10:35:00,126.21,126.27,126.08,126.27,10527.0,109.8036,109.8558,109.6905,109.8558,10527.0
2020-07-01 10:40:00,126.3,126.42,126.13,126.13,20759.0,109.8819,109.9863,109.734,109.734,20759.0
2020-07-01 10:45:00,126.1,126.11,125.82,125.91,12345.0,109.7079,109.7166,109.4643,109.5426,12345.0
2020-07-01 10:50:00,125.88,126.12,125.82,125.96,9647.0,109.5165,109.7253,109.4643,109.5861,9647.0
2020-07-01 10:55:00,125.94,126.19,125.89,126.19,11213.0,109.5687,109.7862,109.5252,109.7862,11213.0
2020-07-01 11:00:00,126.19,126.24,125.97,126.11,17036.0,109.7862,109.8297,109.5948,109.7166,17036.0
2020-07-01 11:05:00,126.13,126.21,126.06,126.12,15113.0,109.734,109.8036,109.6731,109.7253,15113.0
2020-07-01 11:10:00,126.14,126.14,125.78,125.94,22159.0,109.7427,109.7427,109.4295,109.5687,22159.0
2020-07-01 11:15:00,125.94,126.03,125.85,125.89,16832.0,109.5687,109.647,109.4904,109.5252,16832.0
2020-07-01 11:20:00,125.82,125.94,125.73,125.87,15503.0,109.4643,109.5687,109.386,109.5078,15503.0
2020-07-01 11:25:00,125.91,125.95,125.44,125.48,41962.0,109.5426,109.5774,109.1337,109.1685,41962.0
2020-07-01 11:30:00,125.48,125.73,125.46,125.69,16274.0,109.1685,109.386,109.1511,109.3512,16274.0
2020-07-01 11:35:00,125.71,125.74,125.53,125.55,7674.0,109.3686,109.3947,109.212,109.2294,7674.0
2020-07-01 11:40:00,125.53,125.71,125.48,125.71,20496.0,109.212,109.3686,109.1685,109.3686,20496.0
2020-07-01 11:45:00,125.73,125.73,125.61,125.66,9755.0,109.386,109.386,109.2816,109.3251,9755.0
2020-07-01 11:50:00,125.64,125.81,125.63,125.79,17009.0,109.3077,109.4556,109.299,109.4382,17009.0
2020-07-01 11:55:00,125.77,125.81,125.6,125.72,21053.0,109.4208,109.4556,109.2729,109.3773,21053.0
2020-07-01 12:00:00,125.71,125.71,125.51,125.51,9109.0,109.3686,109.3686,109.1946,109.1946,9109.0
2020-07-01 12:05:00,125.5,125.54,125.35,125.35,19368.0,109.1859,109.2207,109.0554,109.0554,19368.0
2020-07-01 12:10:00,125.34,125.39,125.2,125.32,31164.0,109.0467,109.0902,108.9249,109.0293,31164.0
2020-07-01 12:15:00,125.34,125.46,125.24,125.36,15812.0,109.0467,109.1511,108.9597,109.0641,15812.0
2020-07-01 12:20:00,125.36,125.37,125.24,125.26,14500.0,109.0641,109.0728,108.9597,108.9771,14500.0
2020-07-01 12:25:00,125.3,125.38,125.28,125.33,17472.0,109.0119,109.0815,108.9945,109.038,17472.0
2020-07-01 12:30:00,125.34,125.51,125.33,125.47,17278.0,109.0467,109.1946,109.038,109.1598,17278.0
2020-07-01 12:35:00,125.48,125.58,125.42,125.55,27976.0,109.1685,109.2555,109.1163,109.2294,27976.0
2020-07-01 12:40:00,125.54,125.54,125.39,125.42,15264.0,109.2207,109.2207,109.0902,109.1163,15264.0
2020-07-01 12:45:00,125.41,125.44,125.08,125.23,62918.0,109.1076,109.1337,108.8205,108.951,62918.0
2020-07-01 12:50:00,125.26,125.28,125.03,125.08,15991.0,108.9771,108.9945,108.777,108.8205,15991.0
2020-07-01 12:55:00,125.07,125.18,125.03,125.15,14179.0,108.8118,108.9075,108.777,108.8814,14179.0
2020-07-01 13:00:00,125.16,125.19,125.08,125.15,14680.0,108.8901,108.9162,108.8205,108.8814,14680.0
2020-07-01 13:05:00,125.16,125.18,125.08,125.09,13167.0,108.8901,108.9075,108.8205,108.8292,13167.0
2020-07-01 13:10:00,125.08,125.13,125.05,125.13,15145.0,108.8205,108.864,108.7944,108.864,15145.0
2020-07-01 13:15:00,125.12,125.17,125.05,125.14,11338.0,108.8553,108.8988,108.7944,108.8727,11338.0
2020-07-01 13:20:00,125.12,125.44,125.09,125.44,11907.0,108.8553,109.1337,108.8292,109.1337,11907.0
2020-07-01 13:25:00,125.45,125.52,125.39,125.52,15099.0,109.1424,109.2033,109.0902,109.2033,15099.0
2020-07-01 13:30:00,125.52,125.72,125.51,125.69,8441.0,109.2033,109.3773,109.1946,109.3512,8441.0
2020-07-01 13:35:00,125.71,126.07,125.67,126.07,43480.0,109.3686,109.6818,109.3338,109.6818,43480.0
2020-07-01 13:40:00,126.09,126.09,125.79,125.79,20158.0,109.6992,109.6992,109.4382,109.4382,20158.0
2020-07-01 13:45:00,125.78,125.85,125.59,125.7,15850.0,109.4295,109.4904,109.2642,109.3599,15850.0
2020-07-01 13:50:00,125.7,125.76,125.58,125.65,38291.0,109.3599,109.4121,109.2555,109.3164,38291.0
2020-07-01 13:55:00,125.62,125.67,125.55,125.55,8873.0,109.2903,109.3338,109.2294,109.2294,8873.0
2020-07-01 14:00:00,125.58,125.71,125.49,125.66,13205.0,109.2555,109.3686,109.1772,109.3251,13205.0
2020-07-01 14:05:00,125.68,125.69,125.53,125.61,8794.0,109.3425,109.3512,109.212,109.2816,8794.0
2020-07-01 14:10:00,125.61,125.69,125.56,125.61,6879.0,109.2816,109.3512,109.2381,109.2816,6879.0
2020-07-01 14:15:00,125.59,125.63,125.48,125.54,7421.0,109.2642,109.299,109.1685,109.2207,7421.0
2020-07-01 14:20:00,125.55,125.58,125.32,125.38,10731.0,109.2294,109.2555,109.0293,109.0815,10731.0
2020-07-01 14:25:00,125.42,125.64,125.42,125.54,14826.0,109.1163,109.3077,109.1163,109.2207,14826.0
2020-07-01 14:30:00,125.53,125.67,125.45,125.49,12600.0,109.212,109.3338,109.1424,109.1772,12600.0
2020-07-01 14:35:00,125.5,125.54,125.38,125.4,8163.0,109.1859,109.2207,109.0815,109.0989,8163.0
2020-07-01 14:40:00,125.38,125.48,125.3,125.31,7168.0,109.0815,109.1685,109.0119,109.0206,7168.0
2020-07-01 14:45:00,125.33,125.41,125.24,125.36,8583.0,109.038,109.1076,108.9597,109.0641,8583.0
2020-07-01 14:50:00,125.36,125.44,125.32,125.42,8410.0,109.0641,109.1337,109.0293,109.1163,8410.0
2020-07-01 14:55:00,125.41,125.49,125.34,125.36,19543.0,109.1076,109.1772,109.0467,109.0641,19543.0
2020-07-01 15:00:00,125.36,125.39,125.18,125.35,38345.0,109.0641,109.0902,108.9075,109.0554,38345.0
2020-07-01 15:05:00,125.36,125.42,125.29,125.32,46695.0,109.0641,109.1163,109.0032,109.0293,46695.0
2020-07-01 15:10:00,125.32,125.39,125.19,125.39,28847.0,109.0293,109.0902,108.9162,109.0902,28847.0
2020-07-01 15:15:00,125.39,125.47,125.34,125.46,15412.0,109.0902,109.1598,109.0467,109.1511,15412.0
2020-07-01 15:20:00,125.46,125.66,125.44,125.64,18059.0,109.1511,109.3251,109.1337,109.3077,18059.0
2020-07-01 15:25:00,125.63,125.71,125.47,125.7,44543.0,109.299,109.3686,109.1598,109.3599,44543.0
2020-07-01 15:30:00,125.7,125.94,125.59,125.6,70584.0,109.3599,109.5687,109.2642,109.2729,70584.0
2020-07-01 15:35:00,125.59,125.67,125.46,125.67,54663.0,109.2642,109.3338,109.1511,109.3338,54663.0
2020-07-01 15:40:00,125.67,125.73,125.45,125.48,45722.0,109.3338,109.386,109.1424,109.1685,45722.0
2020-07-01 15:45:00,125.47,125.66,125.42,125.58,56496.0,109.1598,109.3251,109.1163,109.2555,56496.0
2020-07-01 15:50:00,125.56,125.58,124.93,124.93,105616.0,109.2381,109.2555,108.69,108.69,105616.0
2020-07-01 15:55:00,124.94,124.99,124.67,124.78,313106.0,108.6987,108.7422,108.4638,108.5595,313106.0
2020-07-02 09:30:00,126.39,126.86,125.69,126.81,140751.0,109.9602,110.3691,109.3512,110.3256,140751.0
2020-07-02 09:35:00,126.78,126.91,126.51,126.75,50884.0,110.2995,110.4126,110.0646,110.2734,50884.0
2020-07-02 09:40:00,126.79,126.9,126.45,126.77,65015.0,110.3082,110.4039,110.0124,110.2908,65015.0
2020-07-02 09:45:00,126.76,126.94,126.63,126.73,34912.0,110.2821,110.4387,110.169,110.256,34912.0
2020-07-02 09:50:00,126.75,126.81,126.51,126.56,27732.0,110.2734,110.3256,110.0646,110.1081,27732.0
2020-07-02 09:55:00,126.56,127.03,126.5,126.89,36602.0,110.1081,110.517,110.0559,110.3952,36602.0
2020-07-02 10:00:00,126.89,127.17,126.79,126.9,37412.0,110.3952,110.6388,110.3082,110.4039,37412.0
2020-07-02 10:05:00,126.85,127.05,126.81,127.05,27251.0,110.3604,110.5344,110.3256,110.5344,27251.0
2020-07-02 10:10:00,127.04,127.16,126.86,126.87,15065.0,110.5257,110.6301,110.3691,110.3778,15065.0
2020-07-02 10:15:00,126.89,127.04,126.88,126.94,21914.0,110.3952,110.5257,110.3865,110.4387,21914.0
2020-07-02 10:20:00,126.95,126.98,126.77,126.85,16972.0,110.4474,110.4735,110.2908,110.3604,16972.0
2020-07-02 10:25:00,126.91,126.94,126.39,126.42,36120.0,110.4126,110.4387,109.9602,109.9863,36120.0
2020-07-02 10:30:00,126.38,126.6,126.22,126.38,95406.0,109.9515,110.1429,109.8123,109.9515,95406.0
2020-07-02 10:35:00,126.39,126.58,126.24,126.52,26967.0,109.9602,110.1255,109.8297,110.0733,26967.0
2020-07-02 10:40:00,126.49,126.64,126.47,126.55,21608.0,110.0472,110.1777,110.0298,110.0994,21608.0
2020-07-02 10:45:00,126.53,126.57,126.31,126.43,22181.0,110.082,110.1168,109.8906,109.995,22181.0
2020-07-02 10:50:00,126.44,126.51,126.0,126.19,19752.0,110.0037,110.0646,109.6209,109.7862,19752.0
2020-07-02 10:55:00,126.24,126.28,126.0,126.14,26248.0,109.8297,109.8645,109.6209,109.7427,26248.0
2020-07-02 11:00:00,126.14,126.29,125.99,126.04,41440.0,109.7427,109.8732,109.6122,109.6557,41440.0
2020-07-02 11:05:00,126.05,126.2,125.99,126.08,34301.0,109.6644,109.7949,109.6122,109.6905,34301.0
2020-07-02 11:10:00,126.09,126.1,125.8,125.93,58286.0,109.6992,109.7079,109.4469,109.56,58286.0
2020-07-02 11:15:00,125.94,126.07,125.79,126.06,22459.0,109.5687,109.6818,109.4382,109.6731,22459.0
2020-07-02 11:20:00,126.07,126.32,126.06,126.25,15557.0,109.6818,109.8993,109.6731,109.8384,15557.0
2020-07-02 11:25:00,126.23,126.28,125.94,126.07,15071.0,109.821,109.8645,109.5687,109.6818,15071.0
2020-07-02 11:30:00,126.09,126.22,126.05,126.16,27924.0,109.6992,109.8123,109.6644,109.7601,27924.0
2020-07-02 11:35:00,126.14,126.23,126.06,126.22,11860.0,109.7427,109.821,109.6731,109.8123,11860.0
2020-07-02 11:40:00,126.17,126.29,126.07,126.26,17475.0,109.7688,109.8732,109.6818,109.8471,17475.0
2020-07-02 11:45:00,126.23,126.36,126.21,126.32,21266.0,109.821,109.9341,109.8036,109.8993,21266.0
2020-07-02 11:50:00,126.34,126.34,126.12,126.2,16676.0,109.9167,109.9167,109.7253,109.7949,16676.0
2020-07-02 11:55:00,126.19,126.4,126.09,126.39,12159.0,109.7862,109.9689,109.6992,109.9602,12159.0
2020-07-02 12:00:00,126.4,126.4,126.18,126.28,15215.0,109.9689,109.9689,109.7775,109.8645,15215.0
2020-07-02 12:05:00,126.3,126.39,126.27,126.39,11479.0,109.8819,109.9602,109.8558,109.9602,11479.0
2020-07-02 12:10:00,126.39,126.43,126.34,126.42,17781.0,109.9602,109.995,109.9167,109.9863,17781.0
2020-07-02 12:15:00,126.41,126.47,126.24,126.43,28917.0,109.9776,110.0298,109.8297,109.995,28917.0
2020-07-02 12:20:00,126.42,126.47,126.36,126.38,22978.0,109.9863,110.0298,109.9341,109.9515,22978.0
2020-07-02 12:25:00,126.4,126.5,126.32,126.45,12337.0,109.9689,110.0559,109.8993,110.0124,12337.0
2020-07-02 12:30:00,126.46,126.47,126.29,126.32,21564.0,110.0211,110.0298,109.8732,109.8993,21564.0
2020-07-02 12:35:00,126.32,126.33,126.16,126.26,13369.0,109.8993,109.908,109.7601,109.8471,13369.0
2020-07-02 12:40:00,126.28,126.28,126.2,126.22,18233.0,109.8645,109.8645,109.7949,109.8123,18233.0
2020-07-02 12:45:00,126.21,126.21,126.12,126.18,11117.0,109.8036,109.8036,109.7253,109.7775,11117.0
2020-07-02 12:50:00,126.16,126.27,126.08,126.16,12874.0,109.7601,109.8558,109.6905,109.7601,12874.0
2020-07-02 12:55:00,126.18,126.41,126.11,126.38,25117.0,109.7775,109.9776,109.7166,109.9515,25117.0
2020-07-02 13:00:00,126.37,126.49,126.37,126.47,18464.0,109.9428,110.0472,109.9428,110.0298,18464.0
2020-07-02 13:05:00,126.45,126.47,126.3,126.3,13485.0,110.0124,110.0298,109.8819,109.8819,13485.0
2020-07-02 13:10:00,126.32,126.35,126.22,126.26,26647.0,109.8993,109.9254,109.8123,109.8471,26647.0
2020-07-02 13:15:00,126.26,126.44,126.21,126.34,23083.0,109.8471,110.0037,109.8036,109.9167,23083.0
2020-07-02 13:20:00,126.35,126.36,126.22,126.32,29528.0,109.9254,109.9341,109.8123,109.8993,29528.0
2020-07-02 13:25:00,126.32,126.52,126.31,126.45,25576.0,109.8993,110.0733,109.8906,110.0124,25576.0
2020-07-02 13:30:00,126.45,126.51,126.41,126.46,16265.0,110.0124,110.0646,109.9776,110.0211,16265.0
2020-07-02 13:35:00,126.46,126.51,126.38,126.4,13894.0,110.0211,110.0646,109.9515,109.9689,13894.0
2020-07-02 13:40:00,126.4,126.61,126.36,126.61,25660.0,109.9689,110.1516,109.9341,110.1516,25660.0
2020-07-02 13:45:00,126.62,126.67,126.56,126.62,19574.0,110.1603,110.2038,110.1081,110.1603,19574.0
2020-07-02 13:50:00,126.6,126.73,126.54,126.57,16700.0,110.1429,110.256,110.0907,110.1168,16700.0
2020-07-02 13:55:00,126.58,126.59,126.38,126.38,9649.0,110.1255,110.1342,109.9515,109.9515,9649.0
2020-07-02 14:00:00,126.38,126.44,126.27,126.32,12266.0,109.9515,110.0037,109.8558,109.8993,12266.0
2020-07-02 14:05:00,126.3,126.4,126.27,126.28,10053.0,109.8819,109.9689,109.8558,109.8645,10053.0
2020-07-02 14:10:00,126.3,126.43,126.23,126.41,6758.0,109.8819,109.995,109.821,109.9776,6758.0
2020-07-02 14:15:00,126.44,126.44,126.34,126.36,9540.0,110.0037,110.0037,109.9167,109.9341,9540.0
2020-07-02 14:20:00,126.34,126.57,126.28,126.57,10376.0,109.9167,110.1168,109.8645,110.1168,10376.0
2020-07-02 14:25:00,126.54,126.56,126.45,126.49,12099.0,110.0907,110.1081,110.0124,110.0472,12099.0
2020-07-02 14:30:00,126.48,126.57,126.48,126.55,15479.0,110.0385,110.1168,110.0385,110.0994,15479.0
2020-07-02 14:35:00,126.56,126.68,126.53,126.64,25595.0,110.1081,110.2125,110.082,110.1777,25595.0
2020-07-02 14:40:00,126.64,126.66,126.49,126.53,23576.0,110.1777,110.1951,110.0472,110.082,23576.0
2020-07-02 14:45:00,126.54,126.57,126.5,126.55,21741.0,110.0907,110.1168,110.0559,110.0994,21741.0
2020-07-02 14:50:00,126.56,126.61,126.44,126.5,15967.0,110.1081,110.1516,110.0037,110.0559,15967.0
2020-07-02 14:55:00,126.51,126.58,126.43,126.52,16290.0,110.0646,110.1255,109.995,110.0733,16290.0
2020-07-02 15:00:00,126.51,126.59,126.4,126.45,19489.0,110.0646,110.1342,109.9689,110.0124,19489.0
2020-07-02 15:05:00,126.45,126.45,126.26,126.27,20306.0,110.0124,110.0124,109.8471,109.8558,20306.0
2020-07-02 15:10:00,126.25,126.27,126.15,126.17,27608.0,109.8384,109.8558,109.7514,109.7688,27608.0
2020-07-02 15:15:00,126.17,126.24,126.15,126.2,16857.0,109.7688,109.8297,109.7514,109.7949,16857.0
2020-07-02 15:20:00,126.19,126.4,126.19,126.37,25510.0,109.7862,109.9689,109.7862,109.9428,25510.0
2020-07-02 15:25:00,126.37,126.44,126.24,126.24,23150.0,109.9428,110.0037,109.8297,109.8297,23150.0
2020-07-02 15:30:00,126.25,126.3,126.08,126.3,41614.0,109.8384,109.8819,109.6905,109.8819,41614.0
2020-07-02 15:35:00,126.29,126.48,126.28,126.47,25819.0,109.8732,110.0385,109.8645,110.0298,25819.0
2020-07-02 15:40:00,126.49,126.5,126.24,126.3,31549.0,110.0472,110.0559,109.8297,109.8819,31549.0
2020-07-02 15:45:00,126.31,126.44,126.24,126.28,49946.0,109.8906,110.0037,109.8297,109.8645,49946.0
2020-07-02 15:50:00,126.29,126.47,125.02,125.7,161939.0,109.8732,110.0298,108.7683,109.3599,161939.0
2020-07-02 15:55:00,125.72,125.93,125.64,125.79,219660.0,109.3773,109.56,109.3077,109.4382,219660.0
2020-07-06 09:30:00,127.51,127.9,126.2,127.73,137326.0,110.9346,111.2739,109.7949,111.126,137326.0
2020-07-06 09:35:00,127.74,128.23,127.72,128.12,72114.0,111.1347,111.561,111.1173,111.4653,72114.0
2020-07-06 09:40:00,128.11,128.54,128.07,128.39,48236.0,111.4566,111.8307,111.4218,111.7002,48236.0
2020-07-06 09:45:00,128.38,128.56,128.2,128.43,23218.0,111.6915,111.8481,111.5349,111.735,23218.0
2020-07-06 09:50:00,128.46,128.64,128.32,128.63,22416.0,111.7611,111.9177,111.6393,111.909,22416.0
2020-07-06 09:55:00,128.65,129.17,128.64,129.17,36380.0,111.9264,112.3788,111.9177,112.3788,36380.0
2020-07-06 10:00:00,129.17,129.47,129.03,129.32,48315.0,112.3788,112.6398,112.257,112.5093,48315.0
2020-07-06 10:05:00,129.31,129.32,128.99,129.11,52139.0,112.5006,112.5093,112.2222,112.3266,52139.0
2020-07-06 10:10:00,129.12,129.2,128.87,129.09,36932.0,112.3353,112.4049,112.1178,112.3092,36932.0
2020-07-06 10:15:00,129.11,129.24,128.95,129.06,32257.0,112.3266,112.4397,112.1874,112.2831,32257.0
2020-07-06 10:20:00,129.04,129.18,128.81,129.08,16873.0,112.2657,112.3875,112.0656,112.3005,16873.0
2020-07-06 10:25:00,129.06,129.22,128.89,129.18,33632.0,112.2831,112.4223,112.1352,112.3875,33632.0
2020-07-06 10:30:00,129.1,129.28,128.89,129.03,11476.0,112.3179,112.4745,112.1352,112.257,11476.0
2020-07-06 10:35:00,129.02,129.07,128.92,128.97,7833.0,112.2483,112.2918,112.1613,112.2048,7833.0
2020-07-06 10:40:00,129.02,129.04,128.79,129.01,12728.0,112.2483,112.2657,112.0482,112.2396,12728.0
2020-07-06 10:45:00,129.0,129.24,128.93,129.22,11857.0,112.2309,112.4397,112.17,112.4223,11857.0
2020-07-06 10:50:00,129.22,129.32,129.12,129.25,11525.0,112.4223,112.5093,112.3353,112.4484,11525.0
2020-07-06 10:55:00,129.25,129.35,129.1,129.32,14785.0,112.4484,112.5354,112.3179,112.5093,14785.0
2020-07-06 11:00:00,129.31,129.42,129.27,129.39,16505.0,112.5006,112.5963,112.4658,112.5702,16505.0
2020-07-06 11:05:00,129.39,129.47,129.34,129.42,23923.0,112.5702,112.6398,112.5267,112.5963,23923.0
2020-07-06 11:10:00,129.39,129.63,129.38,129.58,35854.0,112.5702,112.779,112.5615,112.7355,35854.0
2020-07-06 11:15:00,129.58,129.76,129.56,129.74,29191.0,112.7355,112.8921,112.7181,112.8747,29191.0
2020-07-06 11:20:00,129.77,129.8,129.62,129.67,28918.0,112.9008,112.9269,112.7703,112.8138,28918.0
2020-07-06 11:25:00,129.66,129.88,129.62,129.86,18665.0,112.8051,112.9965,112.7703,112.9791,18665.0
2020-07-06 11:30:00,129.87,129.87,129.6,129.66,64375.0,112.9878,112.9878,112.7529,112.8051,64375.0
2020-07-06 11:35:00,129.66,129.77,129.56,129.57,29453.0,112.8051,112.9008,112.7181,112.7268,29453.0
2020-07-06 11:40:00,129.61,129.61,129.37,129.4,27198.0,112.7616,112.7616,112.5528,112.5789,27198.0
2020-07-06 11:45:00,129.38,129.64,129.33,129.64,23425.0,112.5615,112.7877,112.518,112.7877,23425.0
2020-07-06 11:50:00,129.64,129.86,129.62,129.83,56680.0,112.7877,112.9791,112.7703,112.953,56680.0
2020-07-06 11:55:00,129.85,129.95,129.83,129.91,37693.0,112.9704,113.0574,112.953,113.0226,37693.0
2020-07-06 12:00:00,129.91,129.99,129.88,129.95,39820.0,113.0226,113.0922,112.9965,113.0574,39820.0
2020-07-06 12:05:00,129.94,130.12,129.88,130.12,69203.0,113.0487,113.2053,112.9965,113.2053,69203.0
2020-07-06 12:10:00,130.12,130.38,130.1,130.31,45255.0,113.2053,113.4315,113.1879,113.3706,45255.0
2020-07-06 12:15:00,130.31,130.4,130.26,130.3,31609.0,113.3706,113.4489,113.3271,113.3619,31609.0
2020-07-06 12:20:00,130.29,130.45,130.07,130.28,103185.0,113.3532,113.4924,113.1618,113.3445,103185.0
2020-07-06 12:25:00,130.27,130.38,130.25,130.38,28323.0,113.3358,113.4315,113.3184,113.4315,28323.0
2020-07-06 12:30:00,130.36,130.53,130.05,130.1,43166.0,113.4141,113.562,113.1444,113.1879,43166.0
2020-07-06 12:35:00,130.11,130.11,129.87,129.92,16974.0,113.1966,113.1966,112.9878,113.0313,16974.0
2020-07-06 12:40:00,129.91,129.94,129.74,129.85,13172.0,113.0226,113.0487,112.8747,112.9704,13172.0
2020-07-06 12:45:00,129.87,129.91,129.8,129.83,7819.0,112.9878,113.0226,112.9269,112.953,7819.0
2020-07-06 12:50:00,129.89,129.89,129.78,129.83,8606.0,113.0052,113.0052,112.9095,112.953,8606.0
2020-07-06 12:55:00,129.83,129.84,129.7,129.8,14654.0,112.953,112.9617,112.8399,112.9269,14654.0
2020-07-06 13:00:00,129.78,129.8,129.51,129.56,12410.0,112.9095,112.9269,112.6746,112.7181,12410.0
2020-07-06 13:05:00,129.55,129.55,129.31,129.34,19158.0,112.7094,112.7094,112.5006,112.5267,19158.0
2020-07-06 13:10:00,129.35,129.35,129.11,129.23,68601.0,112.5354,112.5354,112.3266,112.431,68601.0
2020-07-06 13:15:00,129.21,129.43,129.15,129.41,30739.0,112.4136,112.605,112.3614,112.5876,30739.0
2020-07-06 13:20:00,129.42,129.88,129.42,129.83,59789.0,112.5963,112.9965,112.5963,112.953,59789.0
2020-07-06 13:25:00,129.87,130.05,129.81,129.91,43076.0,112.9878,113.1444,112.9356,113.0226,43076.0
2020-07-06 13:30:00,129.92,130.04,129.92,130.03,20122.0,113.0313,113.1357,113.0313,113.127,20122.0
2020-07-06 13:35:00,130.03,130.1,129.89,129.96,32864.0,113.127,113.1879,113.0052,113.0661,32864.0
2020-07-06 13:40:00,129.95,130.19,129.9,130.17,17759.0,113.0574,113.2662,113.0139,113.2488,17759.0
2020-07-06 13:45:00,130.18,130.19,130.0,130.04,23647.0,113.2575,113.2662,113.1009,113.1357,23647.0
2020-07-06 13:50:00,130.0,130.0,129.7,129.8,45483.0,113.1009,113.1009,112.8399,112.9269,45483.0
2020-07-06 13:55:00,129.8,129.8,129.65,129.67,11736.0,112.9269,112.9269,112.7964,112.8138,11736.0
2020-07-06 14:00:00,129.68,129.7,129.38,129.48,46723.0,112.8225,112.8399,112.5615,112.6485,46723.0
2020-07-06 14:05:00,129.44,129.45,129.28,129.32,32001.0,112.6137,112.6224,112.4745,112.5093,32001.0
2020-07-06 14:10:00,129.29,129.36,129.18,129.19,22915.0,112.4832,112.5441,112.3875,112.3962,22915.0
2020-07-06 14:15:00,129.19,129.2,129.01,129.09,52359.0,112.3962,112.4049,112.2396,112.3092,52359.0
2020-07-06 14:20:00,129.09,129.19,129.04,129.16,24207.0,112.3092,112.3962,112.2657,112.3701,24207.0
2020-07-06 14:25:00,129.15,129.18,129.12,129.12,9632.0,112.3614,112.3875,112.3353,112.3353,9632.0
2020-07-06 14:30:00,129.12,129.54,129.09,129.54,27192.0,112.3353,112.7007,112.3092,112.7007,27192.0
2020-07-06 14:35:00,129.54,129.63,129.4,129.49,30921.0,112.7007,112.779,112.5789,112.6572,30921.0
2020-07-06 14:40:00,129.5,129.52,129.34,129.39,13261.0,112.6659,112.6833,112.5267,112.5702,13261.0
2020-07-06 14:45:00,129.37,129.45,129.27,129.43,13278.0,112.5528,112.6224,112.4658,112.605,13278.0
2020-07-06 14:50:00,129.4,129.49,129.32,129.37,11865.0,112.5789,112.6572,112.5093,112.5528,11865.0
2020-07-06 14:55:00,129.37,129.42,129.3,129.34,12788.0,112.5528,112.5963,112.4919,112.5267,12788.0
2020-07-06 15:00:00,129.32,129.41,129.06,129.22,15030.0,112.5093,112.5876,112.2831,112.4223,15030.0
2020-07-06 15:05:00,129.24,129.28,129.09,129.14,13835.0,112.4397,112.4745,112.3092,112.3527,13835.0
2020-07-06 15:10:00,129.16,129.39,129.1,129.39,21363.0,112.3701,112.5702,112.3179,112.5702,21363.0
2020-07-06 15:15:00,129.36,129.45,129.26,129.43,19496.0,112.5441,112.6224,112.4571,112.605,19496.0
2020-07-06 15:20:00,129.41,129.56,129.37,129.47,18468.0,112.5876,112.7181,112.5528,112.6398,18468.0
2020-07-06 15:25:00,129.47,129.59,129.42,129.59,25482.0,112.6398,112.7442,112.5963,112.7442,25482.0
2020-07-06 15:30:00,129.58,129.82,129.53,129.82,40761.0,112.7355,112.9443,112.692,112.9443,40761.0
2020-07-06 15:35:00,129.83,129.91,129.64,129.69,54452.0,112.953,113.0226,112.7877,112.8312,54452.0
2020-07-06 15:40:00,129.68,129.74,129.53,129.64,46724.0,112.8225,112.8747,112.692,112.7877,46724.0
2020-07-06 15:45:00,129.64,129.83,129.62,129.83,60758.0,112.7877,112.953,112.7703,112.953,60758.0
2020-07-06 15:50:00,129.87,130.1,129.45,129.75,147785.0,112.9878,113.1879,112.6224,112.8834,147785.0
2020-07-06 15:55:00,129.74,129.83,129.32,129.53,232611.0,112.8747,112.953,112.5093,112.692,232611.0
2020-07-07 09:30:00,128.7,129.03,128.4,128.44,66468.0,111.9699,112.257,111.7089,111.7437,66468.0
2020-07-07 09:35:00,128.43,129.11,128.34,128.89,45004.0,111.735,112.3266,111.6567,112.1352,45004.0
2020-07-07 09:40:00,128.91,129.14,128.7,128.86,37880.0,112.1526,112.3527,111.9699,112.1091,37880.0
2020-07-07 09:45:00,128.84,129.16,128.78,128.94,42976.0,112.0917,112.3701,112.0395,112.1787,42976.0
2020-07-07 09:50:00,128.93,128.95,128.71,128.83,19068.0,112.17,112.1874,111.9786,112.083,19068.0
2020-07-07 09:55:00,128.83,129.14,128.79,129.01,27338.0,112.083,112.3527,112.0482,112.2396,27338.0
2020-07-07 10:00:00,129.03,129.12,128.75,129.12,26407.0,112.257,112.3353,112.0134,112.3353,26407.0
2020-07-07 10:05:00,129.13,129.15,128.63,128.72,29412.0,112.344,112.3614,111.909,111.9873,29412.0
2020-07-07 10:10:00,128.74,129.06,128.56,129.05,18992.0,112.0047,112.2831,111.8481,112.2744,18992.0
2020-07-07 10:15:00,128.96,129.02,128.78,128.78,26952.0,112.1961,112.2483,112.0395,112.0395,26952.0
2020-07-07 10:20:00,128.81,128.96,128.65,128.68,20878.0,112.0656,112.1961,111.9264,111.9525,20878.0
2020-07-07 10:25:00,128.7,128.81,128.5,128.67,19969.0,111.9699,112.0656,111.7959,111.9438,19969.0
2020-07-07 10:30:00,128.71,128.9,128.63,128.71,17118.0,111.9786,112.1439,111.909,111.9786,17118.0
2020-07-07 10:35:00,128.72,128.77,128.61,128.64,13630.0,111.9873,112.0308,111.8916,111.9177,13630.0
2020-07-07 10:40:00,128.63,128.68,128.5,128.54,15783.0,111.909,111.9525,111.7959,111.8307,15783.0
2020-07-07 10:45:00,128.54,128.69,128.33,128.69,27861.0,111.8307,111.9612,111.648,111.9612,27861.0
2020-07-07 10:50:00,128.69,129.02,128.68,129.02,21068.0,111.9612,112.2483,111.9525,112.2483,21068.0
2020-07-07 10:55:00,129.03,129.26,129.0,129.22,22400.0,112.257,112.4571,112.2309,112.4223,22400.0
2020-07-07 11:00:00,129.23,129.34,129.21,129.33,16701.0,112.431,112.5267,112.4136,112.518,16701.0
2020-07-07 11:05:00,129.32,129.38,129.28,129.34,12189.0,112.5093,112.5615,112.4745,112.5267,12189.0
2020-07-07 11:10:00,129.33,129.47,129.25,129.28,14454.0,112.518,112.6398,112.4484,112.4745,14454.0
2020-07-07 11:15:00,129.29,129.37,129.17,129.26,9894.0,112.4832,112.5528,112.3788,112.4571,9894.0
2020-07-07 11:20:00,129.28,129.43,129.19,129.36,13784.0,112.4745,112.605,112.3962,112.5441,13784.0
2020-07-07 11:25:00,129.37,129.38,129.12,129.23,10079.0,112.5528,112.5615,112.3353,112.431,10079.0
2020-07-07 11:30:00,129.27,129.27,129.03,129.03,18716.0,112.4658,112.4658,112.257,112.257,18716.0
2020-07-07 11:35:00,129.08,129.1,128.95,128.98,18779.0,112.3005,112.3179,112.1874,112.2135,18779.0
2020-07-07 11:40:00,129.0,129.09,128.83,128.9,10463.0,112.2309,112.3092,112.083,112.1439,10463.0
2020-07-07 11:45:00,128.91,129.07,128.9,129.07,8975.0,112.1526,112.2918,112.1439,112.2918,8975.0
2020-07-07 11:50:00,129.08,129.13,128.99,129.01,15038.0,112.3005,112.344,112.2222,112.2396,15038.0
2020-07-07 11:55:00,129.0,129.09,128.83,128.87,11234.0,112.2309,112.3092,112.083,112.1178,11234.0
2020-07-07 12:00:00,128.87,128.9,128.75,128.76,18032.0,112.1178,112.1439,112.0134,112.0221,18032.0
2020-07-07 12:05:00,128.78,128.81,128.58,128.61,17608.0,112.0395,112.0656,111.8655,111.8916,17608.0
2020-07-07 12:10:00,128.59,128.65,128.51,128.56,11381.0,111.8742,111.9264,111.8046,111.8481,11381.0
2020-07-07 12:15:00,128.56,128.63,128.52,128.55,15441.0,111.8481,111.909,111.8133,111.8394,15441.0
2020-07-07 12:20:00,128.56,128.59,128.41,128.5,13052.0,111.8481,111.8742,111.7176,111.7959,13052.0
2020-07-07 12:25:00,128.51,128.63,128.46,128.61,9760.0,111.8046,111.909,111.7611,111.8916,9760.0
2020-07-07 12:30:00,128.57,128.77,128.56,128.75,49629.0,111.8568,112.0308,111.8481,112.0134,49629.0
2020-07-07 12:35:00,128.76,128.83,128.72,128.72,10682.0,112.0221,112.083,111.9873,111.9873,10682.0
2020-07-07 12:40:00,128.71,128.76,128.44,128.44,27019.0,111.9786,112.0221,111.7437,111.7437,27019.0
2020-07-07 12:45:00,128.44,128.79,128.37,128.78,39361.0,111.7437,112.0482,111.6828,112.0395,39361.0
2020-07-07 12:50:00,128.78,128.79,128.59,128.65,6670.0,112.0395,112.0482,111.8742,111.9264,6670.0
2020-07-07 12:55:00,128.64,128.77,128.56,128.72,11679.0,111.9177,112.0308,111.8481,111.9873,11679.0
2020-07-07 13:00:00,128.77,128.91,128.72,128.88,7729.0,112.0308,112.1526,111.9873,112.1265,7729.0
2020-07-07 13:05:00,128.88,128.9,128.5,128.58,11885.0,112.1265,112.1439,111.7959,111.8655,11885.0
2020-07-07 13:10:00,128.6,128.73,128.47,128.73,13936.0,111.8829,111.996,111.7698,111.996,13936.0
2020-07-07 13:15:00,128.75,128.85,128.71,128.81,13296.0,112.0134,112.1004,111.9786,112.0656,13296.0
2020-07-07 13:20:00,128.8,128.94,128.79,128.91,16570.0,112.0569,112.1787,112.0482,112.1526,16570.0
2020-07-07 13:25:00,128.88,129.0,128.73,128.99,15884.0,112.1265,112.2309,111.996,112.2222,15884.0
2020-07-07 13:30:00,128.97,129.12,128.9,129.08,10536.0,112.2048,112.3353,112.1439,112.3005,10536.0
2020-07-07 13:35:00,129.03,129.1,128.94,128.97,8678.0,112.257,112.3179,112.1787,112.2048,8678.0
2020-07-07 13:40:00,128.98,129.01,128.83,129.0,12924.0,112.2135,112.2396,112.083,112.2309,12924.0
2020-07-07 13:45:00,128.99,128.99,128.89,128.9,9681.0,112.2222,112.2222,112.1352,112.1439,9681.0
2020-07-07 13:50:00,128.93,128.96,128.6,128.62,11691.0,112.17,112.1961,111.8829,111.9003,11691.0
2020-07-07 13:55:00,128.61,128.7,128.55,128.63,16288.0,111.8916,111.9699,111.8394,111.909,16288.0
2020-07-07 14:00:00,128.62,128.69,128.55,128.63,19702.0,111.9003,111.9612,111.8394,111.909,19702.0
2020-07-07 14:05:00,128.62,128.66,128.54,128.62,23613.0,111.9003,111.9351,111.8307,111.9003,23613.0
2020-07-07 14:10:00,128.63,128.8,128.6,128.77,11504.0,111.909,112.0569,111.8829,112.0308,11504.0
2020-07-07 14:15:00,128.77,128.8,128.64,128.67,16889.0,112.0308,112.0569,111.9177,111.9438,16889.0
2020-07-07 14:20:00,128.69,128.71,128.61,128.67,10293.0,111.9612,111.9786,111.8916,111.9438,10293.0
2020-07-07 14:25:00,128.68,128.84,128.66,128.76,25188.0,111.9525,112.0917,111.9351,112.0221,25188.0
2020-07-07 14:30:00,128.76,128.76,128.6,128.68,21402.0,112.0221,112.0221,111.8829,111.9525,21402.0
2020-07-07 14:35:00,128.66,128.75,128.59,128.65,13777.0,111.9351,112.0134,111.8742,111.9264,13777.0
2020-07-07 14:40:00,128.69,128.93,128.69,128.89,22599.0,111.9612,112.17,111.9612,112.1352,22599.0
2020-07-07 14:45:00,128.89,128.94,128.81,128.84,15705.0,112.1352,112.1787,112.0656,112.0917,15705.0
2020-07-07 14:50:00,128.81,128.87,128.65,128.76,16959.0,112.0656,112.1178,111.9264,112.0221,16959.0
2020-07-07 14:55:00,128.74,128.97,128.74,128.97,18390.0,112.0047,112.2048,112.0047,112.2048,18390.0
2020-07-07 15:00:00,128.95,128.98,128.63,128.75,33311.0,112.1874,112.2135,111.909,112.0134,33311.0
2020-07-07 15:05:00,128.75,128.86,128.63,128.78,26619.0,112.0134,112.1091,111.909,112.0395,26619.0
2020-07-07 15:10:00,128.78,128.85,128.73,128.78,20919.0,112.0395,112.1004,111.996,112.0395,20919.0
2020-07-07 15:15:00,128.77,128.97,128.77,128.97,23769.0,112.0308,112.2048,112.0308,112.2048,23769.0
2020-07-07 15:20:00,128.97,129.13,128.89,129.12,22411.0,112.2048,112.344,112.1352,112.3353,22411.0
2020-07-07 15:25:00,129.13,129.13,128.88,129.0,27882.0,112.344,112.344,112.1265,112.2309,27882.0
2020-07-07 15:30:00,129.0,129.17,128.91,129.14,35053.0,112.2309,112.3788,112.1526,112.3527,35053.0
2020-07-07 15:35:00,129.15,129.2,128.93,128.98,31530.0,112.3614,112.4049,112.17,112.2135,31530.0
2020-07-07 15:40:00,128.97,129.13,128.93,128.99,40797.0,112.2048,112.344,112.17,112.2222,40797.0
2020-07-07 15:45:00,128.99,128.99,128.87,128.97,42361.0,112.2222,112.2222,112.1178,112.2048,42361.0
2020-07-07 15:50:00,128.96,129.04,128.57,128.69,143110.0,112.1961,112.2657,111.8568,111.9612,143110.0
2020-07-07 15:55:00,128.7,128.81,128.25,128.56,233888.0,111.9699,112.0656,111.5784,111.8481,233888.0
2020-07-08 09:30:00,129.65,129.74,128.67,129.08,64914.0,112.7964,112.8747,111.9438,112.3005,64914.0
2020-07-08 09:35:00,129.08,129.13,128.79,128.96,23169.0,112.3005,112.344,112.0482,112.1961,23169.0
2020-07-08 09:40:00,128.91,129.37,128.86,129.21,20454.0,112.1526,112.5528,112.1091,112.4136,20454.0
2020-07-08 09:45:00,129.22,129.23,128.96,129.07,20321.0,112.4223,112.431,112.1961,112.2918,20321.0
2020-07-08 09:50:00,129.1,129.11,128.9,128.9,18776.0,112.3179,112.3266,112.1439,112.1439,18776.0
2020-07-08 09:55:00,128.91,129.08,128.84,129.03,17395.0,112.1526,112.3005,112.0917,112.257,17395.0
2020-07-08 10:00:00,129.05,129.21,128.95,129.13,21696.0,112.2744,112.4136,112.1874,112.344,21696.0
2020-07-08 10:05:00,129.1,129.1,128.87,128.98,22042.0,112.3179,112.3179,112.1178,112.2135,22042.0
2020-07-08 10:10:00,128.99,129.24,128.77,129.17,18946.0,112.2222,112.4397,112.0308,112.3788,18946.0
2020-07-08 10:15:00,129.18,129.18,128.92,129.14,10219.0,112.3875,112.3875,112.1613,112.3527,10219.0
2020-07-08 10:20:00,129.12,129.13,129.01,129.02,14054.0,112.3353,112.344,112.2396,112.2483,14054.0
2020-07-08 10:25:00,129.04,129.19,128.82,128.83,11616.0,112.2657,112.3962,112.0743,112.083,11616.0
2020-07-08 10:30:00,128.82,129.04,128.82,128.86,9449.0,112.0743,112.2657,112.0743,112.1091,9449.0
2020-07-08 10:35:00,128.78,129.07,128.77,128.98,10281.0,112.0395,112.2918,112.0308,112.2135,10281.0
2020-07-08 10:40:00,128.96,129.06,128.74,128.8,35819.0,112.1961,112.2831,112.0047,112.0569,35819.0
2020-07-08 10:45:00,128.76,129.02,128.65,129.02,10658.0,112.0221,112.2483,111.9264,112.2483,10658.0
2020-07-08 10:50:00,129.03,129.3,128.93,129.3,8854.0,112.257,112.4919,112.17,112.4919,8854.0
2020-07-08 10:55:00,129.31,129.31,129.08,129.11,4787.0,112.5006,112.5006,112.3005,112.3266,4787.0
2020-07-08 11:00:00,129.12,129.13,128.71,128.81,13315.0,112.3353,112.344,111.9786,112.0656,13315.0
2020-07-08 11:05:00,128.8,128.86,128.42,128.46,20853.0,112.0569,112.1091,111.7263,111.7611,20853.0
2020-07-08 11:10:00,128.48,128.54,128.44,128.52,10239.0,111.7785,111.8307,111.7437,111.8133,10239.0
2020-07-08 11:15:00,128.5,128.53,128.03,128.08,21717.0,111.7959,111.822,111.387,111.4305,21717.0
2020-07-08 11:20:00,128.07,128.11,127.7,127.78,32122.0,111.4218,111.4566,111.0999,111.1695,32122.0
2020-07-08 11:25:00,127.74,127.92,127.69,127.92,13287.0,111.1347,111.2913,111.0912,111.2913,13287.0
2020-07-08 11:30:00,127.89,128.21,127.84,128.16,8211.0,111.2652,111.5436,111.2217,111.5001,8211.0
2020-07-08 11:35:00,128.18,128.38,128.18,128.37,7274.0,111.5175,111.6915,111.5175,111.6828,7274.0
2020-07-08 11:40:00,128.37,128.41,128.22,128.41,7164.0,111.6828,111.7176,111.5523,111.7176,7164.0
2020-07-08 11:45:00,128.49,128.6,128.32,128.43,7482.0,111.7872,111.8829,111.6393,111.735,7482.0
2020-07-08 11:50:00,128.41,128.57,128.37,128.56,17394.0,111.7176,111.8568,111.6828,111.8481,17394.0
2020-07-08 11:55:00,128.55,128.59,128.39,128.41,9369.0,111.8394,111.8742,111.7002,111.7176,9369.0
2020-07-08 12:00:00,128.4,128.56,128.34,128.46,18972.0,111.7089,111.8481,111.6567,111.7611,18972.0
2020-07-08 12:05:00,128.47,128.59,128.43,128.5,6510.0,111.7698,111.8742,111.735,111.7959,6510.0
2020-07-08 12:10:00,128.49,128.57,128.38,128.41,3629.0,111.7872,111.8568,111.6915,111.7176,3629.0
2020-07-08 12:15:00,128.43,128.59,128.31,128.59,8307.0,111.735,111.8742,111.6306,111.8742,8307.0
2020-07-08 12:20:00,128.63,128.63,128.49,128.52,4436.0,111.909,111.909,111.7872,111.8133,4436.0
2020-07-08 12:25:00,128.52,128.55,128.4,128.41,3300.0,111.8133,111.8394,111.7089,111.7176,3300.0
2020-07-08 12:30:00,128.38,128.48,128.36,128.42,6855.0,111.6915,111.7785,111.6741,111.7263,6855.0
2020-07-08 12:35:00,128.39,128.58,128.37,128.56,4668.0,111.7002,111.8655,111.6828,111.8481,4668.0
2020-07-08 12:40:00,128.57,128.63,128.37,128.43,8709.0,111.8568,111.909,111.6828,111.735,8709.0
2020-07-08 12:45:00,128.44,128.5,128.37,128.4,6657.0,111.7437,111.7959,111.6828,111.7089,6657.0
2020-07-08 12:50:00,128.42,128.43,128.33,128.34,7147.0,111.7263,111.735,111.648,111.6567,7147.0
2020-07-08 12:55:00,128.36,128.69,128.36,128.68,10917.0,111.6741,111.9612,111.6741,111.9525,10917.0
2020-07-08 13:00:00,128.66,128.7,128.56,128.58,4673.0,111.9351,111.9699,111.8481,111.8655,4673.0
2020-07-08 13:05:00,128.59,128.64,128.52,128.59,5828.0,111.8742,111.9177,111.8133,111.8742,5828.0
2020-07-08 13:10:00,128.53,128.58,128.49,128.55,3384.0,111.822,111.8655,111.7872,111.8394,3384.0
2020-07-08 13:15:00,128.53,128.53,128.34,128.36,9415.0,111.822,111.822,111.6567,111.6741,9415.0
2020-07-08 13:20:00,128.31,128.43,128.16,128.17,10015.0,111.6306,111.735,111.5001,111.5088,10015.0
2020-07-08 13:25:00,128.15,128.2,127.99,128.13,12946.0,111.4914,111.5349,111.3522,111.474,12946.0
2020-07-08 13:30:00,128.12,128.29,128.12,128.25,9607.0,111.4653,111.6132,111.4653,111.5784,9607.0
2020-07-08 13:35:00,128.23,128.41,128.23,128.41,15350.0,111.561,111.7176,111.561,111.7176,15350.0
2020-07-08 13:40:00,128.42,128.42,128.19,128.2,9082.0,111.7263,111.7263,111.5262,111.5349,9082.0
2020-07-08 13:45:00,128.19,128.27,128.1,128.23,8914.0,111.5262,111.5958,111.4479,111.561,8914.0
2020-07-08 13:50:00,128.2,128.2,128.05,128.05,8259.0,111.5349,111.5349,111.4044,111.4044,8259.0
2020-07-08 13:55:00,128.07,128.17,127.93,128.01,11293.0,111.4218,111.5088,111.3,111.3696,11293.0
2020-07-08 14:00:00,127.96,128.23,127.83,127.88,13854.0,111.3261,111.561,111.213,111.2565,13854.0
2020-07-08 14:05:00,127.9,127.96,127.85,127.94,8354.0,111.2739,111.3261,111.2304,111.3087,8354.0
2020-07-08 14:10:00,127.93,128.08,127.86,128.07,8244.0,111.3,111.4305,111.2391,111.4218,8244.0
2020-07-08 14:15:00,128.08,128.17,128.06,128.13,9149.0,111.4305,111.5088,111.4131,111.474,9149.0
2020-07-08 14:20:00,128.12,128.29,128.03,128.17,11236.0,111.4653,111.6132,111.387,111.5088,11236.0
2020-07-08 14:25:00,128.17,128.18,128.04,128.1,6519.0,111.5088,111.5175,111.3957,111.4479,6519.0
2020-07-08 14:30:00,128.09,128.1,127.98,128.02,8195.0,111.4392,111.4479,111.3435,111.3783,8195.0
2020-07-08 14:35:00,128.01,128.18,127.97,128.18,6752.0,111.3696,111.5175,111.3348,111.5175,6752.0
2020-07-08 14:40:00,128.16,128.16,127.93,127.99,12044.0,111.5001,111.5001,111.3,111.3522,12044.0
2020-07-08 14:45:00,127.98,128.08,127.92,128.04,7790.0,111.3435,111.4305,111.2913,111.3957,7790.0
2020-07-08 14:50:00,128.06,128.17,128.0,128.03,14603.0,111.4131,111.5088,111.3609,111.387,14603.0
2020-07-08 14:55:00,128.04,128.45,128.04,128.38,19249.0,111.3957,111.7524,111.3957,111.6915,19249.0
2020-07-08 15:00:00,128.36,128.57,128.36,128.55,24144.0,111.6741,111.8568,111.6741,111.8394,24144.0
2020-07-08 15:05:00,128.57,128.75,128.52,128.69,29215.0,111.8568,112.0134,111.8133,111.9612,29215.0
2020-07-08 15:10:00,128.68,128.86,128.68,128.85,19412.0,111.9525,112.1091,111.9525,112.1004,19412.0
2020-07-08 15:15:00,128.85,128.85,128.74,128.81,17945.0,112.1004,112.1004,112.0047,112.0656,17945.0
2020-07-08 15:20:00,128.81,129.02,128.8,129.0,30008.0,112.0656,112.2483,112.0569,112.2309,30008.0
2020-07-08 15:25:00,129.0,129.05,128.92,128.93,33458.0,112.2309,112.2744,112.1613,112.17,33458.0
2020-07-08 15:30:00,128.97,129.18,128.97,129.13,28356.0,112.2048,112.3875,112.2048,112.344,28356.0
2020-07-08 15:35:00,129.13,129.28,128.99,129.08,49251.0,112.344,112.4745,112.2222,112.3005,49251.0
2020-07-08 15:40:00,129.08,129.11,128.95,129.06,25986.0,112.3005,112.3266,112.1874,112.2831,25986.0
2020-07-08 15:45:00,129.04,129.22,129.04,129.06,41970.0,112.2657,112.4223,112.2657,112.2831,41970.0
2020-07-08 15:50:00,129.09,129.67,128.76,129.46,129092.0,112.3092,112.8138,112.0221,112.6311,129092.0
2020-07-08 15:55:00,129.44,129.47,129.11,129.31,160759.0,112.6137,112.6398,112.3266,112.5006,160759.0
2020-07-09 09:30:00,128.73,129.16,128.53,129.04,98773.0,111.996,112.3701,111.822,112.2657,98773.0
2020-07-09 09:35:00,129.11,129.17,128.42,128.66,122459.0,112.3266,112.3788,111.7263,111.9351,122459.0
2020-07-09 09:40:00,128.69,128.8,128.44,128.57,28347.0,111.9612,112.0569,111.7437,111.8568,28347.0
2020-07-09 09:45:00,128.56,128.8,128.52,128.7,16874.0,111.8481,112.0569,111.8133,111.9699,16874.0
2020-07-09 09:50:00,128.72,128.96,128.69,128.89,24346.0,111.9873,112.1961,111.9612,112.1352,24346.0
2020-07-09 09:55:00,128.88,129.36,128.81,129.26,23345.0,112.1265,112.5441,112.0656,112.4571,23345.0
2020-07-09 10:00:00,129.26,129.68,129.19,129.68,21318.0,112.4571,112.8225,112.3962,112.8225,21318.0
2020-07-09 10:05:00,129.67,129.77,129.12,129.19,26231.0,112.8138,112.9008,112.3353,112.3962,26231.0
2020-07-09 10:10:00,129.15,129.19,128.79,128.8,33274.0,112.3614,112.3962,112.0482,112.0569,33274.0
2020-07-09 10:15:00,128.79,128.85,128.36,128.44,23206.0,112.0482,112.1004,111.6741,111.7437,23206.0
2020-07-09 10:20:00,128.43,128.73,128.3,128.58,16532.0,111.735,111.996,111.6219,111.8655,16532.0
2020-07-09 10:25:00,128.6,128.95,128.6,128.88,17078.0,111.8829,112.1874,111.8829,112.1265,17078.0
2020-07-09 10:30:00,128.86,129.03,128.82,128.88,12953.0,112.1091,112.257,112.0743,112.1265,12953.0
2020-07-09 10:35:00,128.92,128.94,128.42,128.42,15306.0,112.1613,112.1787,111.7263,111.7263,15306.0
2020-07-09 10:40:00,128.36,128.42,128.01,128.1,10627.0,111.6741,111.7263,111.3696,111.4479,10627.0
2020-07-09 10:45:00,128.09,128.09,127.9,127.91,20250.0,111.4392,111.4392,111.2739,111.2826,20250.0
2020-07-09 10:50:00,127.89,128.27,127.78,128.18,17894.0,111.2652,111.5958,111.1695,111.5175,17894.0
2020-07-09 10:55:00,128.21,128.24,127.62,127.87,31726.0,111.5436,111.5697,111.0303,111.2478,31726.0
2020-07-09 11:00:00,127.81,127.93,127.46,127.58,13360.0,111.1956,111.3,110.8911,110.9955,13360.0
2020-07-09 11:05:00,127.54,127.86,127.51,127.7,13458.0,110.9607,111.2391,110.9346,111.0999,13458.0
2020-07-09 11:10:00,127.71,127.81,127.55,127.64,16038.0,111.1086,111.1956,110.9694,111.0477,16038.0
2020-07-09 11:15:00,127.61,127.73,127.01,127.01,21233.0,111.0216,111.126,110.4996,110.4996,21233.0
2020-07-09 11:20:00,127.05,127.31,127.05,127.27,19206.0,110.5344,110.7606,110.5344,110.7258,19206.0
2020-07-09 11:25:00,127.21,127.5,126.9,127.5,21798.0,110.6736,110.9259,110.4039,110.9259,21798.0
2020-07-09 11:30:00,127.42,127.59,127.32,127.46,12677.0,110.8563,111.0042,110.7693,110.8911,12677.0
2020-07-09 11:35:00,127.47,127.73,127.45,127.51,12080.0,110.8998,111.126,110.8824,110.9346,12080.0
2020-07-09 11:40:00,127.54,127.56,127.06,127.14,14695.0,110.9607,110.9781,110.5431,110.6127,14695.0
2020-07-09 11:45:00,127.19,127.37,127.11,127.26,23233.0,110.6562,110.8128,110.5866,110.7171,23233.0
2020-07-09 11:50:00,127.26,127.47,127.19,127.44,16163.0,110.7171,110.8998,110.6562,110.8737,16163.0
2020-07-09 11:55:00,127.45,127.45,127.21,127.26,15892.0,110.8824,110.8824,110.6736,110.7171,15892.0
2020-07-09 12:00:00,127.26,127.47,127.19,127.45,28964.0,110.7171,110.8998,110.6562,110.8824,28964.0
2020-07-09 12:05:00,127.45,127.59,127.35,127.38,25707.0,110.8824,111.0042,110.7954,110.8215,25707.0
2020-07-09 12:10:00,127.39,127.48,127.29,127.35,20012.0,110.8302,110.9085,110.7432,110.7954,20012.0
2020-07-09 12:15:00,127.37,127.72,127.34,127.71,15729.0,110.8128,111.1173,110.7867,111.1086,15729.0
2020-07-09 12:20:00,127.73,127.75,127.63,127.75,12980.0,111.126,111.1434,111.039,111.1434,12980.0
2020-07-09 12:25:00,127.76,127.82,127.59,127.63,30742.0,111.1521,111.2043,111.0042,111.039,30742.0
2020-07-09 12:30:00,127.61,127.73,127.54,127.59,16083.0,111.0216,111.126,110.9607,111.0042,16083.0
2020-07-09 12:35:00,127.55,127.72,127.51,127.57,17406.0,110.9694,111.1173,110.9346,110.9868,17406.0
2020-07-09 12:40:00,127.59,127.8,127.58,127.72,14952.0,111.0042,111.1869,110.9955,111.1173,14952.0
2020-07-09 12:45:00,127.72,128.09,127.72,128.09,19262.0,111.1173,111.4392,111.1173,111.4392,19262.0
2020-07-09 12:50:00,128.09,128.18,128.03,128.1,18614.0,111.4392,111.5175,111.387,111.4479,18614.0
2020-07-09 12:55:00,128.1,128.56,128.06,128.56,26326.0,111.4479,111.8481,111.4131,111.8481,26326.0
2020-07-09 13:00:00,128.58,129.58,128.54,129.5,81601.0,111.8655,112.7355,111.8307,112.6659,81601.0
2020-07-09 13:05:00,129.54,129.9,129.47,129.86,37573.0,112.7007,113.0139,112.6398,112.9791,37573.0
2020-07-09 13:10:00,129.87,131.99,129.87,131.91,370575.0,112.9878,114.8323,112.9878,114.7627,370575.0
2020-07-09 13:15:00,131.91,131.92,130.62,130.84,92926.0,114.7627,114.7714,113.6403,113.8317,92926.0
2020-07-09 13:20:00,130.83,131.31,130.73,130.88,79245.0,113.823,114.2406,113.736,113.8665,79245.0
2020-07-09 13:25:00,130.92,131.21,130.82,131.16,46263.0,113.9013,114.1536,113.8143,114.1101,46263.0
2020-07-09 13:30:00,131.21,131.22,130.79,130.87,54764.0,114.1536,114.1623,113.7882,113.8578,54764.0
2020-07-09 13:35:00,130.84,131.11,130.79,130.92,71018.0,113.8317,114.0666,113.7882,113.9013,71018.0
2020-07-09 13:40:00,130.91,131.11,130.67,130.77,83229.0,113.8926,114.0666,113.6838,113.7708,83229.0
2020-07-09 13:45:00,130.75,130.76,130.51,130.71,40367.0,113.7534,113.7621,113.5446,113.7186,40367.0
2020-07-09 13:50:00,130.72,130.76,130.11,130.11,39262.0,113.7273,113.7621,113.1966,113.1966,39262.0
2020-07-09 13:55:00,130.14,130.16,129.77,129.86,21600.0,113.2227,113.2401,112.9008,112.9791,21600.0
2020-07-09 14:00:00,129.85,129.91,129.74,129.89,24542.0,112.9704,113.0226,112.8747,113.0052,24542.0
2020-07-09 14:05:00,129.9,130.13,129.9,130.07,24222.0,113.0139,113.214,113.0139,113.1618,24222.0
2020-07-09 14:10:00,130.12,130.35,130.04,130.35,10668.0,113.2053,113.4054,113.1357,113.4054,10668.0
2020-07-09 14:15:00,130.41,130.57,130.3,130.47,11745.0,113.4576,113.5968,113.3619,113.5098,11745.0
2020-07-09 14:20:00,130.49,130.51,130.27,130.37,6141.0,113.5272,113.5446,113.3358,113.4228,6141.0
2020-07-09 14:25:00,130.37,130.42,130.2,130.37,8940.0,113.4228,113.4663,113.2749,113.4228,8940.0
2020-07-09 14:30:00,130.33,130.42,130.27,130.38,22920.0,113.388,113.4663,113.3358,113.4315,22920.0
2020-07-09 14:35:00,130.36,130.37,130.25,130.34,12540.0,113.4141,113.4228,113.3184,113.3967,12540.0
2020-07-09 14:40:00,130.37,130.66,130.37,130.64,42945.0,113.4228,113.6751,113.4228,113.6577,42945.0
2020-07-09 14:45:00,130.59,131.04,130.56,131.04,65475.0,113.6142,114.0057,113.5881,114.0057,65475.0
2020-07-09 14:50:00,131.02,131.08,130.96,131.04,46401.0,113.9883,114.0405,113.9361,114.0057,46401.0
2020-07-09 14:55:00,131.05,131.47,130.88,130.94,45728.0,114.0144,114.3798,113.8665,113.9187,45728.0
2020-07-09 15:00:00,130.92,130.99,130.68,130.97,21178.0,113.9013,113.9622,113.6925,113.9448,21178.0
2020-07-09 15:05:00,130.97,131.06,130.83,130.93,16573.0,113.9448,114.0231,113.823,113.91,16573.0
2020-07-09 15:10:00,130.94,131.63,130.93,131.54,72889.0,113.9187,114.5191,113.91,114.4408,72889.0
2020-07-09 15:15:00,131.59,131.65,131.2,131.25,89098.0,114.4843,114.5365,114.1449,114.1884,89098.0
2020-07-09 15:20:00,131.3,131.34,131.0,131.12,56260.0,114.2319,114.2667,113.9709,114.0753,56260.0
2020-07-09 15:25:00,131.14,131.18,130.67,130.74,46908.0,114.0927,114.1275,113.6838,113.7447,46908.0
2020-07-09 15:30:00,130.7,130.89,130.68,130.86,109980.0,113.7099,113.8752,113.6925,113.8491,109980.0
2020-07-09 15:35:00,130.88,130.89,130.2,130.3,114109.0,113.8665,113.8752,113.2749,113.3619,114109.0
2020-07-09 15:40:00,130.29,130.53,130.17,130.5,52777.0,113.3532,113.562,113.2488,113.5359,52777.0
2020-07-09 15:45:00,130.52,131.19,130.51,131.11,80266.0,113.5533,114.1362,113.5446,114.0666,80266.0
2020-07-09 15:50:00,131.07,131.1,130.37,130.4,134598.0,114.0318,114.0579,113.4228,113.4489,134598.0
2020-07-09 15:55:00,130.42,130.69,130.34,130.38,265309.0,113.4663,113.7012,113.3967,113.4315,265309.0
2020-07-10 09:30:00,130.22,131.24,130.22,130.58,89412.0,113.2923,114.1797,113.2923,113.6055,89412.0
2020-07-10 09:35:00,130.55,130.56,129.81,130.02,62946.0,113.5794,113.5881,112.9356,113.1183,62946.0
2020-07-10 09:40:00,129.97,130.35,129.94,130.29,39377.0,113.0748,113.4054,113.0487,113.3532,39377.0
2020-07-10 09:45:00,130.3,130.63,130.23,130.51,54615.0,113.3619,113.649,113.301,113.5446,54615.0
2020-07-10 09:50:00,130.55,130.63,129.88,130.0,35214.0,113.5794,113.649,112.9965,113.1009,35214.0
2020-07-10 09:55:00,130.01,130.13,129.5,129.5,66229.0,113.1096,113.214,112.6659,112.6659,66229.0
2020-07-10 10:00:00,129.45,129.48,128.96,129.23,37457.0,112.6224,112.6485,112.1961,112.431,37457.0
2020-07-10 10:05:00,129.23,129.57,129.08,129.49,13198.0,112.431,112.7268,112.3005,112.6572,13198.0
2020-07-10 10:10:00,129.54,129.74,129.48,129.61,17653.0,112.7007,112.8747,112.6485,112.7616,17653.0
2020-07-10 10:15:00,129.64,129.83,129.57,129.63,34532.0,112.7877,112.953,112.7268,112.779,34532.0
2020-07-10 10:20:00,129.61,129.78,129.48,129.54,14627.0,112.7616,112.9095,112.6485,112.7007,14627.0
2020-07-10 10:25:00,129.53,129.95,129.53,129.79,18560.0,112.692,113.0574,112.692,112.9182,18560.0
2020-07-10 10:30:00,129.78,130.04,129.77,129.82,17381.0,112.9095,113.1357,112.9008,112.9443,17381.0
2020-07-10 10:35:00,129.82,129.93,129.7,129.91,14773.0,112.9443,113.04,112.8399,113.0226,14773.0
2020-07-10 10:40:00,129.94,130.43,129.91,130.28,21483.0,113.0487,113.475,113.0226,113.3445,21483.0
2020-07-10 10:45:00,130.3,130.3,129.94,130.04,23085.0,113.3619,113.3619,113.0487,113.1357,23085.0
2020-07-10 10:50:00,130.02,130.13,129.85,130.13,15604.0,113.1183,113.214,112.9704,113.214,15604.0
2020-07-10 10:55:00,130.2,130.22,130.01,130.12,9962.0,113.2749,113.2923,113.1096,113.2053,9962.0
2020-07-10 11:00:00,130.11,130.14,129.7,129.72,27551.0,113.1966,113.2227,112.8399,112.8573,27551.0
2020-07-10 11:05:00,129.72,130.05,129.68,130.04,7997.0,112.8573,113.1444,112.8225,113.1357,7997.0
2020-07-10 11:10:00,130.08,130.14,130.03,130.06,8677.0,113.1705,113.2227,113.127,113.1531,8677.0
2020-07-10 11:15:00,130.08,130.15,130.04,130.13,20622.0,113.1705,113.2314,113.1357,113.214,20622.0
2020-07-10 11:20:00,130.15,130.37,130.09,130.36,8315.0,113.2314,113.4228,113.1792,113.4141,8315.0
2020-07-10 11:25:00,130.37,130.43,130.26,130.3,12482.0,113.4228,113.475,113.3271,113.3619,12482.0
2020-07-10 11:30:00,130.28,130.35,130.14,130.19,15018.0,113.3445,113.4054,113.2227,113.2662,15018.0
2020-07-10 11:35:00,130.21,130.43,130.21,130.38,14729.0,113.2836,113.475,113.2836,113.4315,14729.0
2020-07-10 11:40:00,130.38,130.65,130.35,130.62,13780.0,113.4315,113.6664,113.4054,113.6403,13780.0
2020-07-10 11:45:00,130.59,130.6,130.34,130.37,17685.0,113.6142,113.6229,113.3967,113.4228,17685.0
2020-07-10 11:50:00,130.39,130.44,130.26,130.36,16434.0,113.4402,113.4837,113.3271,113.4141,16434.0
2020-07-10 11:55:00,130.41,130.54,130.14,130.3,22239.0,113.4576,113.5707,113.2227,113.3619,22239.0
2020-07-10 12:00:00,130.27,130.28,130.08,130.08,13119.0,113.3358,113.3445,113.1705,113.1705,13119.0
2020-07-10 12:05:00,130.07,130.23,130.06,130.12,13153.0,113.1618,113.301,113.1531,113.2053,13153.0
2020-07-10 12:10:00,130.1,130.18,130.07,130.17,8591.0,113.1879,113.2575,113.1618,113.2488,8591.0
2020-07-10 12:15:00,130.19,130.19,129.97,129.98,17283.0,113.2662,113.2662,113.0748,113.0835,17283.0
2020-07-10 12:20:00,130.02,130.02,129.74,129.78,14757.0,113.1183,113.1183,112.8747,112.9095,14757.0
2020-07-10 12:25:00,129.74,129.82,129.58,129.62,13150.0,112.8747,112.9443,112.7355,112.7703,13150.0
2020-07-10 12:30:00,129.59,129.7,129.56,129.69,8577.0,112.7442,112.8399,112.7181,112.8312,8577.0
2020-07-10 12:35:00,129.65,129.76,129.62,129.7,9281.0,112.7964,112.8921,112.7703,112.8399,9281.0
2020-07-10 12:40:00,129.68,129.88,129.53,129.87,14512.0,112.8225,112.9965,112.692,112.9878,14512.0
2020-07-10 12:45:00,129.86,129.96,129.82,129.93,9275.0,112.9791,113.0661,112.9443,113.04,9275.0
2020-07-10 12:50:00,129.93,129.98,129.86,129.95,10956.0,113.04,113.0835,112.9791,113.0574,10956.0
2020-07-10 12:55:00,129.95,129.95,129.81,129.92,12123.0,113.0574,113.0574,112.9356,113.0313,12123.0
2020-07-10 13:00:00,129.93,129.97,129.9,129.92,7409.0,113.04,113.0748,113.0139,113.0313,7409.0
2020-07-10 13:05:00,129.92,129.95,129.83,129.85,10841.0,113.0313,113.0574,112.953,112.9704,10841.0
2020-07-10 13:10:00,129.85,129.85,129.65,129.73,12035.0,112.9704,112.9704,112.7964,112.866,12035.0
2020-07-10 13:15:00,129.74,129.78,129.66,129.68,8262.0,112.8747,112.9095,112.8051,112.8225,8262.0
2020-07-10 13:20:00,129.68,129.75,129.61,129.68,7937.0,112.8225,112.8834,112.7616,112.8225,7937.0
2020-07-10 13:25:00,129.65,129.66,129.57,129.64,9557.0,112.7964,112.8051,112.7268,112.7877,9557.0
2020-07-10 13:30:00,129.65,129.76,129.61,129.61,13892.0,112.7964,112.8921,112.7616,112.7616,13892.0
2020-07-10 13:35:00,129.62,129.8,129.6,129.8,6220.0,112.7703,112.9269,112.7529,112.9269,6220.0
2020-07-10 13:40:00,129.81,129.87,129.76,129.84,11907.0,112.9356,112.9878,112.8921,112.9617,11907.0
2020-07-10 13:45:00,129.84,129.84,129.6,129.67,15612.0,112.9617,112.9617,112.7529,112.8138,15612.0
2020-07-10 13:50:00,129.66,129.73,129.63,129.71,9768.0,112.8051,112.866,112.779,112.8486,9768.0
2020-07-10 13:55:00,129.73,129.77,129.67,129.77,7982.0,112.866,112.9008,112.8138,112.9008,7982.0
2020-07-10 14:00:00,129.79,129.83,129.65,129.67,9626.0,112.9182,112.953,112.7964,112.8138,9626.0
2020-07-10 14:05:00,129.71,129.71,129.6,129.6,7451.0,112.8486,112.8486,112.7529,112.7529,7451.0
2020-07-10 14:10:00,129.59,129.63,129.5,129.54,12894.0,112.7442,112.779,112.6659,112.7007,12894.0
2020-07-10 14:15:00,129.55,129.58,129.41,129.51,9963.0,112.7094,112.7355,112.5876,112.6746,9963.0
2020-07-10 14:20:00,129.49,129.49,129.42,129.47,7486.0,112.6572,112.6572,112.5963,112.6398,7486.0
2020-07-10 14:25:00,129.46,129.52,129.44,129.5,7423.0,112.6311,112.6833,112.6137,112.6659,7423.0
2020-07-10 14:30:00,129.46,129.73,129.46,129.72,8010.0,112.6311,112.866,112.6311,112.8573,8010.0
2020-07-10 14:35:00,129.72,129.76,129.64,129.71,9289.0,112.8573,112.8921,112.7877,112.8486,9289.0
2020-07-10 14:40:00,129.72,129.76,129.67,129.74,10719.0,112.8573,112.8921,112.8138,112.8747,10719.0
2020-07-10 14:45:00,129.73,129.78,129.7,129.74,11550.0,112.866,112.9095,112.8399,112.8747,11550.0
2020-07-10 14:50:00,129.74,129.76,129.68,129.75,12519.0,112.8747,112.8921,112.8225,112.8834,12519.0
2020-07-10 14:55:00,129.73,129.92,129.7,129.87,14243.0,112.866,113.0313,112.8399,112.9878,14243.0
2020-07-10 15:00:00,129.88,129.97,129.71,129.96,10837.0,112.9965,113.0748,112.8486,113.0661,10837.0
2020-07-10 15:05:00,129.95,129.97,129.84,129.86,9285.0,113.0574,113.0748,112.9617,112.9791,9285.0
2020-07-10 15:10:00,129.87,130.09,129.86,130.06,13276.0,112.9878,113.1792,112.9791,113.1531,13276.0
2020-07-10 15:15:00,130.05,130.27,130.04,130.25,15485.0,113.1444,113.3358,113.1357,113.3184,15485.0
2020-07-10 15:20:00,130.27,130.43,130.22,130.42,31890.0,113.3358,113.475,113.2923,113.4663,31890.0
2020-07-10 15:25:00,130.4,130.55,130.39,130.5,26248.0,113.4489,113.5794,113.4402,113.5359,26248.0
2020-07-10 15:30:00,130.49,130.94,130.47,130.9,44834.0,113.5272,113.9187,113.5098,113.8839,44834.0
2020-07-10 15:35:00,130.87,130.91,130.49,130.64,56186.0,113.8578,113.8926,113.5272,113.6577,56186.0
2020-07-10 15:40:00,130.65,130.67,130.38,130.45,23919.0,113.6664,113.6838,113.4315,113.4924,23919.0
2020-07-10 15:45:00,130.44,130.72,130.44,130.71,27626.0,113.4837,113.7273,113.4837,113.7186,27626.0
2020-07-10 15:50:00,130.74,130.95,130.61,130.67,59113.0,113.7447,113.9274,113.6316,113.6838,59113.0
2020-07-10 15:55:00,130.65,130.66,130.46,130.48,101624.0,113.6664,113.6751,113.5011,113.5185,101624.0
2020-07-13 09:30:00,131.96,132.91,131.81,132.7,188702.0,114.8062,115.6327,114.6757,115.45,188702.0
2020-07-13 09:35:00,132.74,133.47,132.74,133.13,80885.0,115.4848,116.1199,115.4848,115.8241,80885.0
2020-07-13 09:40:00,133.16,133.59,132.41,132.51,56666.0,115.8502,116.2243,115.1977,115.2847,56666.0
2020-07-13 09:45:00,132.49,132.54,131.79,132.02,54198.0,115.2673,115.3108,114.6583,114.8584,54198.0
2020-07-13 09:50:00,131.98,132.3,131.81,132.05,38385.0,114.8236,115.102,114.6757,114.8845,38385.0
2020-07-13 09:55:00,132.05,132.69,132.03,132.3,44861.0,114.8845,115.4413,114.8671,115.102,44861.0
2020-07-13 10:00:00,132.28,132.47,132.05,132.06,53628.0,115.0846,115.2499,114.8845,114.8932,53628.0
2020-07-13 10:05:00,132.08,132.17,131.78,132.01,22326.0,114.9106,114.9889,114.6496,114.8497,22326.0
2020-07-13 10:10:00,132.02,132.36,132.02,132.16,22556.0,114.8584,115.1542,114.8584,114.9802,22556.0
2020-07-13 10:15:00,132.19,132.23,131.55,131.62,26685.0,115.0063,115.0411,114.4495,114.5104,26685.0
2020-07-13 10:20:00,131.63,131.78,131.57,131.73,40221.0,114.5191,114.6496,114.4669,114.6061,40221.0
2020-07-13 10:25:00,131.75,131.76,131.5,131.58,23114.0,114.6235,114.6322,114.406,114.4756,23114.0
2020-07-13 10:30:00,131.59,131.59,131.36,131.56,27752.0,114.4843,114.4843,114.2841,114.4582,27752.0
2020-07-13 10:35:00,131.57,131.73,131.44,131.52,28434.0,114.4669,114.6061,114.3537,114.4234,28434.0
2020-07-13 10:40:00,131.5,131.8,131.49,131.55,23315.0,114.406,114.667,114.3972,114.4495,23315.0
2020-07-13 10:45:00,131.54,131.55,131.11,131.36,64654.0,114.4408,114.4495,114.0666,114.2841,64654.0
2020-07-13 10:50:00,131.36,131.45,131.15,131.35,37318.0,114.2841,114.3624,114.1014,114.2754,37318.0
2020-07-13 10:55:00,131.33,131.39,131.21,131.24,46599.0,114.258,114.3102,114.1536,114.1797,46599.0
2020-07-13 11:00:00,131.25,131.79,131.2,131.72,54578.0,114.1884,114.6583,114.1449,114.5974,54578.0
2020-07-13 11:05:00,131.73,131.85,131.63,131.68,30169.0,114.6061,114.7105,114.5191,114.5626,30169.0
2020-07-13 11:10:00,131.69,131.97,131.69,131.89,14833.0,114.5713,114.8149,114.5713,114.7453,14833.0
2020-07-13 11:15:00,131.87,131.95,131.75,131.93,14165.0,114.7279,114.7975,114.6235,114.7801,14165.0
2020-07-13 11:20:00,131.92,132.06,131.74,131.86,42750.0,114.7714,114.8932,114.6148,114.7192,42750.0
2020-07-13 11:25:00,131.87,131.88,131.54,131.66,24513.0,114.7279,114.7366,114.4408,114.5452,24513.0
2020-07-13 11:30:00,131.69,131.77,131.42,131.44,19688.0,114.5713,114.6409,114.3363,114.3537,19688.0
2020-07-13 11:35:00,131.44,131.59,131.43,131.53,27099.0,114.3537,114.4843,114.345,114.4321,27099.0
2020-07-13 11:40:00,131.53,131.59,131.36,131.36,21732.0,114.4321,114.4843,114.2841,114.2841,21732.0
2020-07-13 11:45:00,131.36,131.46,131.2,131.45,25667.0,114.2841,114.3711,114.1449,114.3624,25667.0
2020-07-13 11:50:00,131.41,131.6,131.41,131.46,18226.0,114.3276,114.493,114.3276,114.3711,18226.0
2020-07-13 11:55:00,131.47,131.53,131.43,131.46,13147.0,114.3798,114.4321,114.345,114.3711,13147.0
2020-07-13 12:00:00,131.43,131.55,131.42,131.54,17776.0,114.345,114.4495,114.3363,114.4408,17776.0
2020-07-13 12:05:00,131.55,131.61,131.47,131.5,20151.0,114.4495,114.5017,114.3798,114.406,20151.0
2020-07-13 12:10:00,131.51,131.51,131.29,131.31,17376.0,114.4147,114.4147,114.2232,114.2406,17376.0
2020-07-13 12:15:00,131.32,131.45,131.29,131.33,10930.0,114.2493,114.3624,114.2232,114.258,10930.0
2020-07-13 12:20:00,131.34,131.46,131.33,131.46,14110.0,114.2667,114.3711,114.258,114.3711,14110.0
2020-07-13 12:25:00,131.44,131.46,131.32,131.35,11720.0,114.3537,114.3711,114.2493,114.2754,11720.0
2020-07-13 12:30:00,131.34,131.39,131.29,131.34,10885.0,114.2667,114.3102,114.2232,114.2667,10885.0
2020-07-13 12:35:00,131.33,131.4,131.22,131.36,15540.0,114.258,114.3189,114.1623,114.2841,15540.0
2020-07-13 12:40:00,131.37,131.5,131.28,131.44,32413.0,114.2928,114.406,114.2145,114.3537,32413.0
2020-07-13 12:45:00,131.43,131.49,131.39,131.43,12497.0,114.345,114.3972,114.3102,114.345,12497.0
2020-07-13 12:50:00,131.43,131.5,131.26,131.3,12918.0,114.345,114.406,114.1971,114.2319,12918.0
2020-07-13 12:55:00,131.31,131.4,131.15,131.3,11368.0,114.2406,114.3189,114.1014,114.2319,11368.0
2020-07-13 13:00:00,131.32,131.64,131.32,131.62,35284.0,114.2493,114.5278,114.2493,114.5104,35284.0
2020-07-13 13:05:00,131.65,131.65,131.31,131.46,36538.0,114.5365,114.5365,114.2406,114.3711,36538.0
2020-07-13 13:10:00,131.47,131.52,131.33,131.42,10562.0,114.3798,114.4234,114.258,114.3363,10562.0
2020-07-13 13:15:00,131.43,131.58,131.43,131.55,15625.0,114.345,114.4756,114.345,114.4495,15625.0
2020-07-13 13:20:00,131.56,131.59,131.45,131.57,73544.0,114.4582,114.4843,114.3624,114.4669,73544.0
2020-07-13 13:25:00,131.55,131.57,131.38,131.42,16277.0,114.4495,114.4669,114.3015,114.3363,16277.0
2020-07-13 13:30:00,131.42,131.54,131.41,131.45,14880.0,114.3363,114.4408,114.3276,114.3624,14880.0
2020-07-13 13:35:00,131.48,131.64,131.48,131.57,19604.0,114.3885,114.5278,114.3885,114.4669,19604.0
2020-07-13 13:40:00,131.57,131.6,131.26,131.36,35300.0,114.4669,114.493,114.1971,114.2841,35300.0
2020-07-13 13:45:00,131.38,131.43,131.21,131.22,18266.0,114.3015,114.345,114.1536,114.1623,18266.0
2020-07-13 13:50:00,131.22,131.28,131.14,131.23,16476.0,114.1623,114.2145,114.0927,114.171,16476.0
2020-07-13 13:55:00,131.23,131.3,131.14,131.15,14136.0,114.171,114.2319,114.0927,114.1014,14136.0
2020-07-13 14:00:00,131.15,131.24,130.98,131.01,28244.0,114.1014,114.1797,113.9535,113.9796,28244.0
2020-07-13 14:05:00,131.0,131.08,130.82,131.01,32487.0,113.9709,114.0405,113.8143,113.9796,32487.0
2020-07-13 14:10:00,131.02,131.18,130.83,131.13,21677.0,113.9883,114.1275,113.823,114.084,21677.0
2020-07-13 14:15:00,131.13,131.21,131.1,131.14,24238.0,114.084,114.1536,114.0579,114.0927,24238.0
2020-07-13 14:20:00,131.17,131.18,130.8,130.95,30764.0,114.1188,114.1275,113.7969,113.9274,30764.0
2020-07-13 14:25:00,131.01,131.07,130.72,130.81,28098.0,113.9796,114.0318,113.7273,113.8056,28098.0
2020-07-13 14:30:00,130.77,130.97,130.7,130.96,29291.0,113.7708,113.9448,113.7099,113.9361,29291.0
2020-07-13 14:35:00,130.94,131.23,130.84,131.23,25457.0,113.9187,114.171,113.8317,114.171,25457.0
2020-07-13 14:40:00,131.19,131.32,131.11,131.25,58300.0,114.1362,114.2493,114.0666,114.1884,58300.0
2020-07-13 14:45:00,131.26,131.59,131.14,131.5,25328.0,114.1971,114.4843,114.0927,114.406,25328.0
2020-07-13 14:50:00,131.46,131.53,131.25,131.53,23654.0,114.3711,114.4321,114.1884,114.4321,23654.0
2020-07-13 14:55:00,131.53,131.53,131.26,131.42,24784.0,114.4321,114.4321,114.1971,114.3363,24784.0
2020-07-13 15:00:00,131.39,131.42,130.97,130.97,24688.0,114.3102,114.3363,113.9448,113.9448,24688.0
2020-07-13 15:05:00,130.97,131.05,130.42,130.46,46947.0,113.9448,114.0144,113.4663,113.5011,46947.0
2020-07-13 15:10:00,130.48,130.64,130.35,130.49,21455.0,113.5185,113.6577,113.4054,113.5272,21455.0
2020-07-13 15:15:00,130.41,130.58,130.32,130.53,28304.0,113.4576,113.6055,113.3793,113.562,28304.0
2020-07-13 15:20:00,130.5,130.69,130.42,130.44,37083.0,113.5359,113.7012,113.4663,113.4837,37083.0
2020-07-13 15:25:00,130.41,130.5,130.19,130.23,56487.0,113.4576,113.5359,113.2662,113.301,56487.0
2020-07-13 15:30:00,130.21,130.28,129.45,129.51,90435.0,113.2836,113.3445,112.6224,112.6746,90435.0
2020-07-13 15:35:00,129.52,129.79,129.3,129.45,56576.0,112.6833,112.9182,112.4919,112.6224,56576.0
2020-07-13 15:40:00,129.4,129.97,129.36,129.83,68109.0,112.5789,113.0748,112.5441,112.953,68109.0
2020-07-13 15:45:00,129.79,129.81,129.09,129.11,65872.0,112.9182,112.9356,112.3092,112.3266,65872.0
2020-07-13 15:50:00,129.11,129.13,128.49,128.54,154168.0,112.3266,112.344,111.7872,111.8307,154168.0
2020-07-13 15:55:00,128.54,129.22,128.5,128.8,375012.0,111.8307,112.4223,111.7959,112.0569,375012.0
2020-07-14 09:30:00,127.46,128.87,127.46,128.19,131270.0,110.8911,112.1178,110.8911,111.5262,131270.0
2020-07-14 09:35:00,128.32,128.44,127.7,128.14,41772.0,111.6393,111.7437,111.0999,111.4827,41772.0
2020-07-14 09:40:00,128.16,128.71,127.86,128.68,29366.0,111.5001,111.9786,111.2391,111.9525,29366.0
2020-07-14 09:45:00,128.64,128.69,127.72,127.72,48542.0,111.9177,111.9612,111.1173,111.1173,48542.0
2020-07-14 09:50:00,127.74,127.84,126.71,127.24,46186.0,111.1347,111.2217,110.2386,110.6997,46186.0
2020-07-14 09:55:00,127.07,127.92,126.94,127.89,35949.0,110.5518,111.2913,110.4387,111.2652,35949.0
2020-07-14 10:00:00,127.85,127.92,127.27,127.38,35557.0,111.2304,111.2913,110.7258,110.8215,35557.0
2020-07-14 10:05:00,127.34,127.79,127.23,127.52,56649.0,110.7867,111.1782,110.691,110.9433,56649.0
2020-07-14 10:10:00,127.52,127.75,127.4,127.44,35686.0,110.9433,111.1434,110.8389,110.8737,35686.0
2020-07-14 10:15:00,127.4,127.97,127.4,127.93,23293.0,110.8389,111.3348,110.8389,111.3,23293.0
2020-07-14 10:20:00,127.88,128.58,127.87,128.37,23661.0,111.2565,111.8655,111.2478,111.6828,23661.0
2020-07-14 10:25:00,128.4,128.71,128.08,128.53,60097.0,111.7089,111.9786,111.4305,111.822,60097.0
2020-07-14 10:30:00,128.55,129.06,128.51,128.91,31509.0,111.8394,112.2831,111.8046,112.1526,31509.0
2020-07-14 10:35:00,128.89,128.94,128.42,128.57,45286.0,112.1352,112.1787,111.7263,111.8568,45286.0
2020-07-14 10:40:00,128.57,129.13,128.57,128.94,31469.0,111.8568,112.344,111.8568,112.1787,31469.0
2020-07-14 10:45:00,129.0,129.32,128.85,129.13,21704.0,112.2309,112.5093,112.1004,112.344,21704.0
2020-07-14 10:50:00,129.22,129.47,129.1,129.37,16058.0,112.4223,112.6398,112.3179,112.5528,16058.0
2020-07-14 10:55:00,129.35,129.4,128.99,129.11,20389.0,112.5354,112.5789,112.2222,112.3266,20389.0
2020-07-14 11:00:00,129.19,129.54,128.96,129.2,21910.0,112.3962,112.7007,112.1961,112.4049,21910.0
2020-07-14 11:05:00,129.15,129.41,128.83,129.25,33538.0,112.3614,112.5876,112.083,112.4484,33538.0
2020-07-14 11:10:00,129.28,129.51,129.21,129.29,20346.0,112.4745,112.6746,112.4136,112.4832,20346.0
2020-07-14 11:15:00,129.33,129.7,129.13,129.7,23558.0,112.518,112.8399,112.344,112.8399,23558.0
2020-07-14 11:20:00,129.69,129.79,129.48,129.66,35936.0,112.8312,112.9182,112.6485,112.8051,35936.0
2020-07-14 11:25:00,129.67,129.78,129.45,129.73,20666.0,112.8138,112.9095,112.6224,112.866,20666.0
2020-07-14 11:30:00,129.65,130.08,129.53,129.95,27112.0,112.7964,113.1705,112.692,113.0574,27112.0
2020-07-14 11:35:00,129.96,130.19,129.87,130.01,24138.0,113.0661,113.2662,112.9878,113.1096,24138.0
2020-07-14 11:40:00,129.98,130.45,129.98,130.29,33806.0,113.0835,113.4924,113.0835,113.3532,33806.0
2020-07-14 11:45:00,130.36,130.47,130.21,130.38,23405.0,113.4141,113.5098,113.2836,113.4315,23405.0
2020-07-14 11:50:00,130.34,130.38,130.03,130.04,23300.0,113.3967,113.4315,113.127,113.1357,23300.0
2020-07-14 11:55:00,130.05,130.05,129.84,130.03,16865.0,113.1444,113.1444,112.9617,113.127,16865.0
2020-07-14 12:00:00,130.04,130.24,129.98,130.23,13183.0,113.1357,113.3097,113.0835,113.301,13183.0
2020-07-14 12:05:00,130.2,130.23,129.76,129.81,15618.0,113.2749,113.301,112.8921,112.9356,15618.0
2020-07-14 12:10:00,129.81,129.94,129.73,129.91,19177.0,112.9356,113.0487,112.866,113.0226,19177.0
2020-07-14 12:15:00,129.88,130.36,129.84,130.27,16539.0,112.9965,113.4141,112.9617,113.3358,16539.0
2020-07-14 12:20:00,130.29,130.4,130.21,130.22,14094.0,113.3532,113.4489,113.2836,113.2923,14094.0
2020-07-14 12:25:00,130.16,130.17,129.93,129.98,13991.0,113.2401,113.2488,113.04,113.0835,13991.0
2020-07-14 12:30:00,129.98,130.23,129.97,130.08,10796.0,113.0835,113.301,113.0748,113.1705,10796.0
2020-07-14 12:35:00,130.14,130.31,130.11,130.26,9572.0,113.2227,113.3706,113.1966,113.3271,9572.0
2020-07-14 12:40:00,130.27,130.28,129.87,129.94,8983.0,113.3358,113.3445,112.9878,113.0487,8983.0
2020-07-14 12:45:00,130.04,130.14,130.02,130.09,4963.0,113.1357,113.2227,113.1183,113.1792,4963.0
2020-07-14 12:50:00,130.08,130.08,129.6,129.6,8295.0,113.1705,113.1705,112.7529,112.7529,8295.0
2020-07-14 12:55:00,129.63,129.65,129.34,129.49,13893.0,112.779,112.7964,112.5267,112.6572,13893.0
2020-07-14 13:00:00,129.47,129.54,129.29,129.33,18416.0,112.6398,112.7007,112.4832,112.518,18416.0
2020-07-14 13:05:00,129.34,129.43,129.12,129.25,24569.0,112.5267,112.605,112.3353,112.4484,24569.0
2020-07-14 13:10:00,129.26,129.62,129.23,129.6,12893.0,112.4571,112.7703,112.431,112.7529,12893.0
2020-07-14 13:15:00,129.62,129.69,129.3,129.39,48020.0,112.7703,112.8312,112.4919,112.5702,48020.0
2020-07-14 13:20:00,129.34,129.73,129.33,129.53,50153.0,112.5267,112.866,112.518,112.692,50153.0
2020-07-14 13:25:00,129.53,129.59,129.43,129.45,11840.0,112.692,112.7442,112.605,112.6224,11840.0
2020-07-14 13:30:00,129.44,129.84,129.44,129.82,9915.0,112.6137,112.9617,112.6137,112.9443,9915.0
2020-07-14 13:35:00,129.84,130.08,129.81,130.06,10100.0,112.9617,113.1705,112.9356,113.1531,10100.0
2020-07-14 13:40:00,130.0,130.16,129.96,130.14,9767.0,113.1009,113.2401,113.0661,113.2227,9767.0
2020-07-14 13:45:00,130.09,130.2,130.01,130.06,14207.0,113.1792,113.2749,113.1096,113.1531,14207.0
2020-07-14 13:50:00,130.08,130.37,129.97,130.33,12786.0,113.1705,113.4228,113.0748,113.388,12786.0
2020-07-14 13:55:00,130.36,130.4,129.88,130.29,41384.0,113.4141,113.4489,112.9965,113.3532,41384.0
2020-07-14 14:00:00,130.34,130.86,130.07,130.63,34703.0,113.3967,113.8491,113.1618,113.649,34703.0
2020-07-14 14:05:00,130.65,130.65,130.39,130.47,11843.0,113.6664,113.6664,113.4402,113.5098,11843.0
2020-07-14 14:10:00,130.57,130.66,130.44,130.64,9490.0,113.5968,113.6751,113.4837,113.6577,9490.0
2020-07-14 14:15:00,130.69,130.98,130.65,130.89,22540.0,113.7012,113.9535,113.6664,113.8752,22540.0
2020-07-14 14:20:00,130.87,131.06,130.84,130.97,26021.0,113.8578,114.0231,113.8317,113.9448,26021.0
2020-07-14 14:25:00,131.0,131.06,130.88,131.0,16100.0,113.9709,114.0231,113.8665,113.9709,16100.0
2020-07-14 14:30:00,130.99,131.11,130.88,130.9,15450.0,113.9622,114.0666,113.8665,113.8839,15450.0
2020-07-14 14:35:00,130.93,131.03,130.66,131.0,55388.0,113.91,113.997,113.6751,113.9709,55388.0
2020-07-14 14:40:00,130.99,131.15,130.96,131.12,52912.0,113.9622,114.1014,113.9361,114.0753,52912.0
2020-07-14 14:45:00,131.1,131.23,130.8,130.92,27630.0,114.0579,114.171,113.7969,113.9013,27630.0
2020-07-14 14:50:00,130.94,131.11,130.89,131.09,32548.0,113.9187,114.0666,113.8752,114.0492,32548.0
2020-07-14 14:55:00,131.11,131.45,130.96,131.24,25502.0,114.0666,114.3624,113.9361,114.1797,25502.0
2020-07-14 15:00:00,131.26,131.32,130.63,130.63,31716.0,114.1971,114.2493,113.649,113.649,31716.0
2020-07-14 15:05:00,130.65,130.91,130.55,130.84,36943.0,113.6664,113.8926,113.5794,113.8317,36943.0
2020-07-14 15:10:00,130.81,131.04,130.81,131.0,48254.0,113.8056,114.0057,113.8056,113.9709,48254.0
2020-07-14 15:15:00,130.94,131.03,130.8,130.92,96438.0,113.9187,113.997,113.7969,113.9013,96438.0
2020-07-14 15:20:00,130.95,131.47,130.94,131.45,31170.0,113.9274,114.3798,113.9187,114.3624,31170.0
2020-07-14 15:25:00,131.46,131.59,131.46,131.53,42736.0,114.3711,114.4843,114.3711,114.4321,42736.0
2020-07-14 15:30:00,131.55,131.7,131.52,131.6,53532.0,114.4495,114.58,114.4234,114.493,53532.0
2020-07-14 15:35:00,131.59,131.61,131.51,131.56,56802.0,114.4843,114.5017,114.4147,114.4582,56802.0
2020-07-14 15:40:00,131.55,131.58,131.32,131.32,63563.0,114.4495,114.4756,114.2493,114.2493,63563.0
2020-07-14 15:45:00,131.32,131.63,131.22,131.51,65335.0,114.2493,114.5191,114.1623,114.4147,65335.0
2020-07-14 15:50:00,131.55,132.23,131.55,132.05,126515.0,114.4495,115.0411,114.4495,114.8845,126515.0
2020-07-14 15:55:00,132.02,132.16,131.81,131.91,233228.0,114.8584,114.9802,114.6757,114.7627,233228.0
2020-07-15 09:30:00,131.29,131.89,131.21,131.58,93864.0,114.2232,114.7453,114.1536,114.4756,93864.0
2020-07-15 09:35:00,131.55,131.89,131.15,131.17,29511.0,114.4495,114.7453,114.1014,114.1188,29511.0
2020-07-15 09:40:00,131.27,131.58,130.93,131.45,31096.0,114.2058,114.4756,113.91,114.3624,31096.0
2020-07-15 09:45:00,131.43,131.55,131.01,131.2,42006.0,114.345,114.4495,113.9796,114.1449,42006.0
2020-07-15 09:50:00,131.26,131.33,130.77,131.15,23398.0,114.1971,114.258,113.7708,114.1014,23398.0
2020-07-15 09:55:00,131.17,131.53,130.82,130.87,23655.0,114.1188,114.4321,113.8143,113.8578,23655.0
2020-07-15 10:00:00,130.98,131.1,130.57,130.89,36285.0,113.9535,114.0579,113.5968,113.8752,36285.0
2020-07-15 10:05:00,130.92,131.17,130.88,131.09,27451.0,113.9013,114.1188,113.8665,114.0492,27451.0
2020-07-15 10:10:00,131.1,131.16,130.67,130.74,21902.0,114.0579,114.1101,113.6838,113.7447,21902.0
2020-07-15 10:15:00,130.75,131.04,130.61,130.99,27234.0,113.7534,114.0057,113.6316,113.9622,27234.0
2020-07-15 10:20:00,131.02,131.28,130.9,131.23,13074.0,113.9883,114.2145,113.8839,114.171,13074.0
2020-07-15 10:25:00,131.23,131.32,131.15,131.28,12756.0,114.171,114.2493,114.1014,114.2145,12756.0
2020-07-15 10:30:00,131.31,131.45,131.2,131.34,16597.0,114.2406,114.3624,114.1449,114.2667,16597.0
2020-07-15 10:35:00,131.39,131.66,131.35,131.66,12988.0,114.3102,114.5452,114.2754,114.5452,12988.0
2020-07-15 10:40:00,131.66,131.89,131.59,131.88,17640.0,114.5452,114.7453,114.4843,114.7366,17640.0
2020-07-15 10:45:00,131.85,131.99,131.82,131.99,24642.0,114.7105,114.8323,114.6844,114.8323,24642.0
2020-07-15 10:50:00,131.94,132.17,131.93,131.98,21077.0,114.7888,114.9889,114.7801,114.8236,21077.0
2020-07-15 10:55:00,131.94,132.13,131.65,131.69,15721.0,114.7888,114.9541,114.5365,114.5713,15721.0
2020-07-15 11:00:00,131.75,131.83,131.42,131.46,18495.0,114.6235,114.6931,114.3363,114.3711,18495.0
2020-07-15 11:05:00,131.55,131.59,130.96,130.96,29338.0,114.4495,114.4843,113.9361,113.9361,29338.0
2020-07-15 11:10:00,130.95,131.24,130.95,131.18,15571.0,113.9274,114.1797,113.9274,114.1275,15571.0
2020-07-15 11:15:00,131.11,131.16,130.87,131.06,22998.0,114.0666,114.1101,113.8578,114.0231,22998.0
2020-07-15 11:20:00,131.03,131.06,130.71,131.0,21877.0,113.997,114.0231,113.7186,113.9709,21877.0
2020-07-15 11:25:00,130.97,131.36,130.93,131.35,18889.0,113.9448,114.2841,113.91,114.2754,18889.0
2020-07-15 11:30:00,131.36,131.47,131.32,131.43,15246.0,114.2841,114.3798,114.2493,114.345,15246.0
2020-07-15 11:35:00,131.43,131.44,130.92,130.93,18833.0,114.345,114.3537,113.9013,113.91,18833.0
2020-07-15 11:40:00,130.93,131.07,130.68,130.83,24006.0,113.91,114.0318,113.6925,113.823,24006.0
2020-07-15 11:45:00,130.86,130.95,130.61,130.69,27011.0,113.8491,113.9274,113.6316,113.7012,27011.0
2020-07-15 11:50:00,130.69,130.97,130.69,130.94,59527.0,113.7012,113.9448,113.7012,113.9187,59527.0
2020-07-15 11:55:00,130.96,130.98,130.31,130.36,22371.0,113.9361,113.9535,113.3706,113.4141,22371.0
2020-07-15 12:00:00,130.37,130.55,130.09,130.13,29284.0,113.4228,113.5794,113.1792,113.214,29284.0
2020-07-15 12:05:00,130.16,130.61,130.15,130.41,17099.0,113.2401,113.6316,113.2314,113.4576,17099.0
2020-07-15 12:10:00,130.35,130.46,130.19,130.45,12820.0,113.4054,113.5011,113.2662,113.4924,12820.0
2020-07-15 12:15:00,130.46,130.64,130.42,130.64,13773.0,113.5011,113.6577,113.4663,113.6577,13773.0
2020-07-15 12:20:00,130.66,130.71,130.4,130.45,14762.0,113.6751,113.7186,113.4489,113.4924,14762.0
2020-07-15 12:25:00,130.45,130.64,130.35,130.64,13729.0,113.4924,113.6577,113.4054,113.6577,13729.0
2020-07-15 12:30:00,130.61,130.7,130.26,130.47,19789.0,113.6316,113.7099,113.3271,113.5098,19789.0
2020-07-15 12:35:00,130.4,130.64,130.35,130.35,14040.0,113.4489,113.6577,113.4054,113.4054,14040.0
2020-07-15 12:40:00,130.38,130.63,130.32,130.61,8236.0,113.4315,113.649,113.3793,113.6316,8236.0
2020-07-15 12:45:00,130.58,130.85,130.56,130.78,9578.0,113.6055,113.8404,113.5881,113.7795,9578.0
2020-07-15 12:50:00,130.78,130.9,130.77,130.87,7231.0,113.7795,113.8839,113.7708,113.8578,7231.0
2020-07-15 12:55:00,130.83,131.0,130.81,130.99,8879.0,113.823,113.9709,113.8056,113.9622,8879.0
2020-07-15 13:00:00,131.0,131.07,130.84,130.93,7311.0,113.9709,114.0318,113.8317,113.91,7311.0
2020-07-15 13:05:00,130.94,131.23,130.9,131.16,12664.0,113.9187,114.171,113.8839,114.1101,12664.0
2020-07-15 13:10:00,131.18,131.34,131.15,131.23,11282.0,114.1275,114.2667,114.1014,114.171,11282.0
2020-07-15 13:15:00,131.18,131.66,131.18,131.6,40103.0,114.1275,114.5452,114.1275,114.493,40103.0
2020-07-15 13:20:00,131.63,131.7,131.56,131.62,17848.0,114.5191,114.58,114.4582,114.5104,17848.0
2020-07-15 13:25:00,131.66,131.76,131.5,131.76,11288.0,114.5452,114.6322,114.406,114.6322,11288.0
2020-07-15 13:30:00,131.74,131.85,131.73,131.83,8938.0,114.6148,114.7105,114.6061,114.6931,8938.0
2020-07-15 13:35:00,131.83,131.91,131.81,131.82,7703.0,114.6931,114.7627,114.6757,114.6844,7703.0
2020-07-15 13:40:00,131.8,131.93,131.79,131.9,10793.0,114.667,114.7801,114.6583,114.754,10793.0
2020-07-15 13:45:00,131.9,131.97,131.8,131.82,9368.0,114.754,114.8149,114.667,114.6844,9368.0
2020-07-15 13:50:00,131.82,131.93,131.81,131.82,8903.0,114.6844,114.7801,114.6757,114.6844,8903.0
2020-07-15 13:55:00,131.86,131.89,131.7,131.79,10094.0,114.7192,114.7453,114.58,114.6583,10094.0
2020-07-15 14:00:00,131.76,132.38,131.63,132.38,35610.0,114.6322,115.1716,114.5191,115.1716,35610.0
2020-07-15 14:05:00,132.32,132.44,132.24,132.28,25726.0,115.1194,115.2238,115.0498,115.0846,25726.0
2020-07-15 14:10:00,132.28,132.36,132.13,132.26,39731.0,115.0846,115.1542,114.9541,115.0672,39731.0
2020-07-15 14:15:00,132.28,132.45,132.15,132.37,23809.0,115.0846,115.2325,114.9715,115.1629,23809.0
2020-07-15 14:20:00,132.34,132.34,132.07,132.25,19811.0,115.1368,115.1368,114.9019,115.0585,19811.0
2020-07-15 14:25:00,132.24,132.26,132.05,132.18,35539.0,115.0498,115.0672,114.8845,114.9976,35539.0
2020-07-15 14:30:00,132.15,132.26,132.11,132.24,24886.0,114.9715,115.0672,114.9367,115.0498,24886.0
2020-07-15 14:35:00,132.19,132.22,132.06,132.13,23909.0,115.0063,115.0324,114.8932,114.9541,23909.0
2020-07-15 14:40:00,132.12,132.18,131.91,131.92,14358.0,114.9454,114.9976,114.7627,114.7714,14358.0
2020-07-15 14:45:00,131.9,131.97,131.85,131.91,28340.0,114.754,114.8149,114.7105,114.7627,28340.0
2020-07-15 14:50:00,131.9,131.94,131.68,131.71,18775.0,114.754,114.7888,114.5626,114.5887,18775.0
2020-07-15 14:55:00,131.67,131.93,131.66,131.8,15568.0,114.5539,114.7801,114.5452,114.667,15568.0
2020-07-15 15:00:00,131.78,132.06,131.72,131.96,24751.0,114.6496,114.8932,114.5974,114.8062,24751.0
2020-07-15 15:05:00,131.94,131.96,131.68,131.95,23896.0,114.7888,114.8062,114.5626,114.7975,23896.0
2020-07-15 15:10:00,131.88,131.88,131.65,131.73,24944.0,114.7366,114.7366,114.5365,114.6061,24944.0
2020-07-15 15:15:00,131.75,131.97,131.56,131.97,23153.0,114.6235,114.8149,114.4582,114.8149,23153.0
2020-07-15 15:20:00,131.95,132.06,131.91,131.93,22687.0,114.7975,114.8932,114.7627,114.7801,22687.0
2020-07-15 15:25:00,131.89,132.12,131.73,132.11,28757.0,114.7453,114.9454,114.6061,114.9367,28757.0
2020-07-15 15:30:00,132.1,132.31,132.1,132.26,36615.0,114.928,115.1107,114.928,115.0672,36615.0
2020-07-15 15:35:00,132.25,132.3,132.2,132.28,35531.0,115.0585,115.102,115.015,115.0846,35531.0
2020-07-15 15:40:00,132.25,132.26,132.1,132.21,35930.0,115.0585,115.0672,114.928,115.0237,35930.0
2020-07-15 15:45:00,132.25,132.45,132.21,132.37,55806.0,115.0585,115.2325,115.0237,115.1629,55806.0
2020-07-15 15:50:00,132.37,132.44,131.88,131.97,107866.0,115.1629,115.2238,114.7366,114.8149,107866.0
2020-07-15 15:55:00,131.98,132.25,131.94,132.18,137230.0,114.8236,115.0585,114.7888,114.9976,137230.0
2020-07-16 09:30:00,130.82,131.26,130.53,130.76,65893.0,113.8143,114.1971,113.562,113.7621,65893.0
2020-07-16 09:35:00,130.78,131.07,130.51,130.95,43737.0,113.7795,114.0318,113.5446,113.9274,43737.0
2020-07-16 09:40:00,130.92,130.99,130.54,130.73,78098.0,113.9013,113.9622,113.5707,113.736,78098.0
2020-07-16 09:45:00,130.73,130.95,130.6,130.86,32244.0,113.736,113.9274,113.6229,113.8491,32244.0
2020-07-16 09:50:00,130.84,131.36,130.81,131.03,128387.0,113.8317,114.2841,113.8056,113.997,128387.0
2020-07-16 09:55:00,131.0,131.13,130.87,131.04,65565.0,113.9709,114.084,113.8578,114.0057,65565.0
2020-07-16 10:00:00,131.06,131.13,130.76,130.84,19928.0,114.0231,114.084,113.7621,113.8317,19928.0
2020-07-16 10:05:00,130.84,131.01,130.79,131.0,53605.0,113.8317,113.9796,113.7882,113.9709,53605.0
2020-07-16 10:10:00,130.97,131.06,130.83,131.01,14345.0,113.9448,114.0231,113.823,113.9796,14345.0
2020-07-16 10:15:00,130.99,131.17,130.84,131.02,15806.0,113.9622,114.1188,113.8317,113.9883,15806.0
2020-07-16 10:20:00,131.0,131.27,130.96,131.12,12363.0,113.9709,114.2058,113.9361,114.0753,12363.0
2020-07-16 10:25:00,131.19,131.37,130.96,131.37,30307.0,114.1362,114.2928,113.9361,114.2928,30307.0
2020-07-16 10:30:00,131.33,131.71,131.31,131.71,18345.0,114.258,114.5887,114.2406,114.5887,18345.0
2020-07-16 10:35:00,131.73,131.78,131.6,131.63,14490.0,114.6061,114.6496,114.493,114.5191,14490.0
2020-07-16 10:40:00,131.61,131.81,131.6,131.71,14226.0,114.5017,114.6757,114.493,114.5887,14226.0
2020-07-16 10:45:00,131.66,131.71,131.38,131.42,14292.0,114.5452,114.5887,114.3015,114.3363,14292.0
2020-07-16 10:50:00,131.44,131.6,131.29,131.59,20089.0,114.3537,114.493,114.2232,114.4843,20089.0
2020-07-16 10:55:00,131.57,131.61,131.19,131.32,11994.0,114.4669,114.5017,114.1362,114.2493,11994.0
2020-07-16 11:00:00,131.29,131.35,130.84,130.96,35965.0,114.2232,114.2754,113.8317,113.9361,35965.0
2020-07-16 11:05:00,130.95,131.05,130.68,130.86,18279.0,113.9274,114.0144,113.6925,113.8491,18279.0
2020-07-16 11:10:00,130.83,130.96,130.68,130.85,24302.0,113.823,113.9361,113.6925,113.8404,24302.0
2020-07-16 11:15:00,130.82,130.92,130.58,130.67,25547.0,113.8143,113.9013,113.6055,113.6838,25547.0
2020-07-16 11:20:00,130.7,130.78,130.62,130.75,18744.0,113.7099,113.7795,113.6403,113.7534,18744.0
2020-07-16 11:25:00,130.77,130.97,130.71,130.91,13969.0,113.7708,113.9448,113.7186,113.8926,13969.0
2020-07-16 11:30:00,130.86,130.98,130.79,130.96,8535.0,113.8491,113.9535,113.7882,113.9361,8535.0
2020-07-16 11:35:00,130.95,131.07,130.91,130.97,7297.0,113.9274,114.0318,113.8926,113.9448,7297.0
2020-07-16 11:40:00,130.98,131.11,130.89,130.95,10263.0,113.9535,114.0666,113.8752,113.9274,10263.0
2020-07-16 11:45:00,130.93,131.23,130.93,131.1,8430.0,113.91,114.171,113.91,114.0579,8430.0
2020-07-16 11:50:00,131.18,131.47,131.15,131.45,38922.0,114.1275,114.3798,114.1014,114.3624,38922.0
2020-07-16 11:55:00,131.47,131.65,131.43,131.63,19886.0,114.3798,114.5365,114.345,114.5191,19886.0
2020-07-16 12:00:00,131.62,131.79,131.51,131.76,15216.0,114.5104,114.6583,114.4147,114.6322,15216.0
2020-07-16 12:05:00,131.76,131.8,131.68,131.8,12949.0,114.6322,114.667,114.5626,114.667,12949.0
2020-07-16 12:10:00,131.77,131.85,131.65,131.73,14766.0,114.6409,114.7105,114.5365,114.6061,14766.0
2020-07-16 12:15:00,131.74,131.78,131.58,131.67,16450.0,114.6148,114.6496,114.4756,114.5539,16450.0
2020-07-16 12:20:00,131.66,131.68,131.48,131.59,48009.0,114.5452,114.5626,114.3885,114.4843,48009.0
2020-07-16 12:25:00,131.61,131.84,131.58,131.74,16991.0,114.5017,114.7018,114.4756,114.6148,16991.0
2020-07-16 12:30:00,131.8,131.93,131.8,131.91,15167.0,114.667,114.7801,114.667,114.7627,15167.0
2020-07-16 12:35:00,131.94,132.0,131.87,131.91,15538.0,114.7888,114.841,114.7279,114.7627,15538.0
2020-07-16 12:40:00,131.94,132.02,131.92,131.97,18443.0,114.7888,114.8584,114.7714,114.8149,18443.0
2020-07-16 12:45:00,131.99,131.99,131.27,131.86,50303.0,114.8323,114.8323,114.2058,114.7192,50303.0
2020-07-16 12:50:00,131.85,131.89,131.71,131.84,8464.0,114.7105,114.7453,114.5887,114.7018,8464.0
2020-07-16 12:55:00,131.84,131.88,131.69,131.69,14837.0,114.7018,114.7366,114.5713,114.5713,14837.0
2020-07-16 13:00:00,131.74,131.98,131.71,131.91,13519.0,114.6148,114.8236,114.5887,114.7627,13519.0
2020-07-16 13:05:00,131.89,132.06,131.87,131.97,12155.0,114.7453,114.8932,114.7279,114.8149,12155.0
2020-07-16 13:10:00,131.98,132.02,131.9,131.98,14740.0,114.8236,114.8584,114.754,114.8236,14740.0
2020-07-16 13:15:00,131.99,132.09,131.97,132.0,10642.0,114.8323,114.9193,114.8149,114.841,10642.0
2020-07-16 13:20:00,132.0,132.08,131.99,132.05,7599.0,114.841,114.9106,114.8323,114.8845,7599.0
2020-07-16 13:25:00,132.03,132.08,131.96,131.98,13663.0,114.8671,114.9106,114.8062,114.8236,13663.0
2020-07-16 13:30:00,131.99,132.05,131.92,131.97,11167.0,114.8323,114.8845,114.7714,114.8149,11167.0
2020-07-16 13:35:00,131.93,132.01,131.84,131.92,16017.0,114.7801,114.8497,114.7018,114.7714,16017.0
2020-07-16 13:40:00,131.94,131.99,131.86,131.93,13639.0,114.7888,114.8323,114.7192,114.7801,13639.0
2020-07-16 13:45:00,131.95,132.1,131.89,132.06,9783.0,114.7975,114.928,114.7453,114.8932,9783.0
2020-07-16 13:50:00,132.05,132.17,132.05,132.14,11032.0,114.8845,114.9889,114.8845,114.9628,11032.0
2020-07-16 13:55:00,132.1,132.17,131.98,132.03,15255.0,114.928,114.9889,114.8236,114.8671,15255.0
2020-07-16 14:00:00,132.02,132.16,131.99,132.1,13350.0,114.8584,114.9802,114.8323,114.928,13350.0
2020-07-16 14:05:00,132.11,132.27,132.09,132.22,14209.0,114.9367,115.0759,114.9193,115.0324,14209.0
2020-07-16 14:10:00,132.22,132.39,132.22,132.39,14891.0,115.0324,115.1803,115.0324,115.1803,14891.0
2020-07-16 14:15:00,132.37,132.45,132.33,132.4,13342.0,115.1629,115.2325,115.1281,115.189,13342.0
2020-07-16 14:20:00,132.42,132.5,132.37,132.39,24031.0,115.2064,115.276,115.1629,115.1803,24031.0
2020-07-16 14:25:00,132.36,132.39,132.32,132.32,10850.0,115.1542,115.1803,115.1194,115.1194,10850.0
2020-07-16 14:30:00,132.32,132.4,132.19,132.33,21738.0,115.1194,115.189,115.0063,115.1281,21738.0
2020-07-16 14:35:00,132.31,132.34,132.21,132.27,24760.0,115.1107,115.1368,115.0237,115.0759,24760.0
2020-07-16 14:40:00,132.27,132.41,132.24,132.27,24630.0,115.0759,115.1977,115.0498,115.0759,24630.0
2020-07-16 14:45:00,132.27,132.3,131.81,131.81,15100.0,115.0759,115.102,114.6757,114.6757,15100.0
2020-07-16 14:50:00,131.87,132.06,131.84,131.85,19248.0,114.7279,114.8932,114.7018,114.7105,19248.0
2020-07-16 14:55:00,131.84,131.99,131.8,131.84,20523.0,114.7018,114.8323,114.667,114.7018,20523.0
2020-07-16 15:00:00,131.87,131.97,131.79,131.96,61103.0,114.7279,114.8149,114.6583,114.8062,61103.0
2020-07-16 15:05:00,131.94,132.03,131.88,131.89,42984.0,114.7888,114.8671,114.7366,114.7453,42984.0
2020-07-16 15:10:00,131.87,131.9,131.78,131.85,20460.0,114.7279,114.754,114.6496,114.7105,20460.0
2020-07-16 15:15:00,131.85,131.98,131.83,131.92,37372.0,114.7105,114.8236,114.6931,114.7714,37372.0
2020-07-16 15:20:00,131.91,132.04,131.83,131.92,68005.0,114.7627,114.8758,114.6931,114.7714,68005.0
2020-07-16 15:25:00,131.93,132.23,131.91,132.21,32840.0,114.7801,115.0411,114.7627,115.0237,32840.0
2020-07-16 15:30:00,132.21,132.43,132.15,132.39,34526.0,115.0237,115.2151,114.9715,115.1803,34526.0
2020-07-16 15:35:00,132.4,132.67,132.37,132.66,33055.0,115.189,115.4239,115.1629,115.4152,33055.0
2020-07-16 15:40:00,132.66,132.69,132.34,132.35,42274.0,115.4152,115.4413,115.1368,115.1455,42274.0
2020-07-16 15:45:00,132.37,132.56,132.37,132.56,36603.0,115.1629,115.3282,115.1629,115.3282,36603.0
2020-07-16 15:50:00,132.56,132.56,132.05,132.12,63824.0,115.3282,115.3282,114.8845,114.9454,63824.0
2020-07-16 15:55:00,132.08,132.24,132.03,132.18,121572.0,114.9106,115.0498,114.8671,114.9976,121572.0
2020-07-17 09:30:00,133.51,133.51,132.25,132.95,264020.0,116.1547,116.1547,115.0585,115.6675,264020.0
2020-07-17 09:35:00,132.98,133.37,132.96,133.07,29480.0,115.6936,116.0329,115.6762,115.7719,29480.0
2020-07-17 09:40:00,133.09,133.12,132.72,132.75,22033.0,115.7893,115.8154,115.4674,115.4935,22033.0
2020-07-17 09:45:00,132.8,133.02,132.6,132.98,21661.0,115.537,115.7284,115.363,115.6936,21661.0
2020-07-17 09:50:00,133.0,133.16,132.94,132.97,19599.0,115.711,115.8502,115.6588,115.6849,19599.0
2020-07-17 09:55:00,132.99,133.29,132.89,133.08,23308.0,115.7023,115.9633,115.6153,115.7806,23308.0
2020-07-17 10:00:00,133.06,133.47,132.98,133.08,31245.0,115.7632,116.1199,115.6936,115.7806,31245.0
2020-07-17 10:05:00,133.1,133.42,133.1,133.3,35744.0,115.798,116.0764,115.798,115.972,35744.0
2020-07-17 10:10:00,133.32,133.56,133.24,133.49,20838.0,115.9894,116.1982,115.9198,116.1373,20838.0
2020-07-17 10:15:00,133.5,133.6,133.34,133.39,28757.0,116.146,116.233,116.0068,116.0503,28757.0
2020-07-17 10:20:00,133.45,133.54,133.12,133.18,29966.0,116.1025,116.1808,115.8154,115.8676,29966.0
2020-07-17 10:25:00,133.19,133.21,132.98,133.12,38712.0,115.8763,115.8937,115.6936,115.8154,38712.0
2020-07-17 10:30:00,133.12,133.17,132.87,133.07,51856.0,115.8154,115.8589,115.5979,115.7719,51856.0
2020-07-17 10:35:00,133.11,133.3,133.04,133.1,64309.0,115.8067,115.972,115.7458,115.798,64309.0
2020-07-17 10:40:00,133.14,133.19,133.0,133.09,11570.0,115.8328,115.8763,115.711,115.7893,11570.0
2020-07-17 10:45:00,133.09,133.45,132.97,133.45,20310.0,115.7893,116.1025,115.6849,116.1025,20310.0
2020-07-17 10:50:00,133.47,133.72,133.46,133.7,23601.0,116.1199,116.3374,116.1112,116.32,23601.0
2020-07-17 10:55:00,133.72,133.88,133.66,133.86,17046.0,116.3374,116.4766,116.2852,116.4592,17046.0
2020-07-17 11:00:00,133.86,133.99,133.85,133.88,37786.0,116.4592,116.5723,116.4505,116.4766,37786.0
2020-07-17 11:05:00,133.9,134.24,133.89,134.2,87138.0,116.494,116.7898,116.4853,116.755,87138.0
2020-07-17 11:10:00,134.2,134.42,133.99,134.13,45975.0,116.755,116.9464,116.5723,116.6941,45975.0
2020-07-17 11:15:00,134.12,134.14,133.87,133.87,34448.0,116.6854,116.7028,116.4679,116.4679,34448.0
2020-07-17 11:20:00,133.97,134.04,133.77,133.8,15886.0,116.5549,116.6158,116.3809,116.407,15886.0
2020-07-17 11:25:00,133.8,134.0,133.79,134.0,9481.0,116.407,116.581,116.3983,116.581,9481.0
2020-07-17 11:30:00,134.01,134.1,133.91,133.91,15830.0,116.5897,116.668,116.5027,116.5027,15830.0
2020-07-17 11:35:00,133.88,133.94,133.77,133.82,15042.0,116.4766,116.5288,116.3809,116.4244,15042.0
2020-07-17 11:40:00,133.83,133.88,133.58,133.63,21695.0,116.4331,116.4766,116.2156,116.2591,21695.0
2020-07-17 11:45:00,133.63,133.68,133.51,133.59,12513.0,116.2591,116.3026,116.1547,116.2243,12513.0
2020-07-17 11:50:00,133.59,133.92,133.56,133.86,22023.0,116.2243,116.5114,116.1982,116.4592,22023.0
2020-07-17 11:55:00,133.89,134.05,133.89,134.0,15532.0,116.4853,116.6245,116.4853,116.581,15532.0
2020-07-17 12:00:00,133.98,134.08,133.9,134.02,17967.0,116.5636,116.6506,116.494,116.5984,17967.0
2020-07-17 12:05:00,133.99,134.24,133.98,134.21,16090.0,116.5723,116.7898,116.5636,116.7637,16090.0
2020-07-17 12:10:00,134.18,134.21,134.04,134.07,12872.0,116.7376,116.7637,116.6158,116.6419,12872.0
2020-07-17 12:15:00,134.08,134.19,134.01,134.03,15804.0,116.6506,116.7463,116.5897,116.6071,15804.0
2020-07-17 12:20:00,134.03,134.05,133.85,133.97,19377.0,116.6071,116.6245,116.4505,116.5549,19377.0
2020-07-17 12:25:00,133.97,133.97,133.76,133.76,12445.0,116.5549,116.5549,116.3722,116.3722,12445.0
2020-07-17 12:30:00,133.77,133.8,133.67,133.69,6644.0,116.3809,116.407,116.2939,116.3113,6644.0
2020-07-17 12:35:00,133.7,133.8,133.67,133.69,8614.0,116.32,116.407,116.2939,116.3113,8614.0
2020-07-17 12:40:00,133.7,133.75,133.55,133.58,17038.0,116.32,116.3635,116.1895,116.2156,17038.0
2020-07-17 12:45:00,133.57,133.61,133.48,133.49,8922.0,116.2069,116.2417,116.1286,116.1373,8922.0
2020-07-17 12:50:00,133.51,133.71,133.45,133.5,51362.0,116.1547,116.3287,116.1025,116.146,51362.0
2020-07-17 12:55:00,133.48,133.5,133.25,133.29,13912.0,116.1286,116.146,115.9285,115.9633,13912.0
2020-07-17 13:00:00,133.3,133.36,133.24,133.36,20400.0,115.972,116.0242,115.9198,116.0242,20400.0
2020-07-17 13:05:00,133.39,133.5,133.36,133.4,9520.0,116.0503,116.146,116.0242,116.059,9520.0
2020-07-17 13:10:00,133.4,133.42,133.21,133.22,13709.0,116.059,116.0764,115.8937,115.9024,13709.0
2020-07-17 13:15:00,133.21,133.31,132.97,133.17,30642.0,115.8937,115.9807,115.6849,115.8589,30642.0
2020-07-17 13:20:00,133.18,133.37,133.13,133.32,16797.0,115.8676,116.0329,115.8241,115.9894,16797.0
2020-07-17 13:25:00,133.32,133.34,133.18,133.23,13193.0,115.9894,116.0068,115.8676,115.9111,13193.0
2020-07-17 13:30:00,133.25,133.36,133.22,133.23,11097.0,115.9285,116.0242,115.9024,115.9111,11097.0
2020-07-17 13:35:00,133.24,133.29,133.18,133.19,8247.0,115.9198,115.9633,115.8676,115.8763,8247.0
2020-07-17 13:40:00,133.18,133.24,133.14,133.24,11449.0,115.8676,115.9198,115.8328,115.9198,11449.0
2020-07-17 13:45:00,133.25,133.26,133.16,133.23,9051.0,115.9285,115.9372,115.8502,115.9111,9051.0
2020-07-17 13:50:00,133.23,133.34,133.22,133.28,18208.0,115.9111,116.0068,115.9024,115.9546,18208.0
2020-07-17 13:55:00,133.28,133.31,133.19,133.23,14643.0,115.9546,115.9807,115.8763,115.9111,14643.0
2020-07-17 14:00:00,133.24,133.51,133.2,133.5,13056.0,115.9198,116.1547,115.885,116.146,13056.0
2020-07-17 14:05:00,133.48,133.58,133.42,133.58,13830.0,116.1286,116.2156,116.0764,116.2156,13830.0
2020-07-17 14:10:00,133.56,133.66,133.5,133.61,18094.0,116.1982,116.2852,116.146,116.2417,18094.0
2020-07-17 14:15:00,133.63,133.68,133.56,133.66,22001.0,116.2591,116.3026,116.1982,116.2852,22001.0
2020-07-17 14:20:00,133.68,133.7,133.6,133.68,15677.0,116.3026,116.32,116.233,116.3026,15677.0
2020-07-17 14:25:00,133.68,133.8,133.66,133.72,16420.0,116.3026,116.407,116.2852,116.3374,16420.0
2020-07-17 14:30:00,133.72,133.73,133.62,133.66,21859.0,116.3374,116.3461,116.2504,116.2852,21859.0
2020-07-17 14:35:00,133.65,133.71,133.55,133.69,16442.0,116.2765,116.3287,116.1895,116.3113,16442.0
2020-07-17 14:40:00,133.68,133.81,133.67,133.79,23266.0,116.3026,116.4157,116.2939,116.3983,23266.0
2020-07-17 14:45:00,133.79,133.84,133.66,133.74,16517.0,116.3983,116.4418,116.2852,116.3548,16517.0
2020-07-17 14:50:00,133.74,133.85,133.66,133.79,14980.0,116.3548,116.4505,116.2852,116.3983,14980.0
2020-07-17 14:55:00,133.78,133.84,133.74,133.76,14870.0,116.3896,116.4418,116.3548,116.3722,14870.0
2020-07-17 15:00:00,133.76,133.76,133.48,133.55,25389.0,116.3722,116.3722,116.1286,116.1895,25389.0
2020-07-17 15:05:00,133.49,133.77,133.46,133.69,21783.0,116.1373,116.3809,116.1112,116.3113,21783.0
2020-07-17 15:10:00,133.68,133.81,133.62,133.75,22351.0,116.3026,116.4157,116.2504,116.3635,22351.0
2020-07-17 15:15:00,133.76,133.85,133.64,133.84,34727.0,116.3722,116.4505,116.2678,116.4418,34727.0
2020-07-17 15:20:00,133.84,134.03,133.83,134.03,33116.0,116.4418,116.6071,116.4331,116.6071,33116.0
2020-07-17 15:25:00,134.04,134.2,134.0,134.2,31170.0,116.6158,116.755,116.581,116.755,31170.0
2020-07-17 15:30:00,134.17,134.17,133.91,133.96,58509.0,116.7289,116.7289,116.5027,116.5462,58509.0
2020-07-17 15:35:00,133.97,134.14,133.93,133.95,66307.0,116.5549,116.7028,116.5201,116.5375,66307.0
2020-07-17 15:40:00,133.97,134.18,133.95,134.15,47804.0,116.5549,116.7376,116.5375,116.7115,47804.0
2020-07-17 15:45:00,134.15,134.32,134.11,134.31,72805.0,116.7115,116.8594,116.6767,116.8507,72805.0
2020-07-17 15:50:00,134.33,135.0,133.78,133.79,230004.0,116.8681,117.451,116.3896,116.3983,230004.0
2020-07-17 15:55:00,133.8,134.1,133.8,133.88,188698.0,116.407,116.668,116.407,116.4766,188698.0
2020-07-20 09:30:00,134.2,134.23,133.75,133.97,109286.0,116.755,116.7811,116.3635,116.5549,109286.0
2020-07-20 09:35:00,133.95,133.99,133.25,133.81,28485.0,116.5375,116.5723,115.9285,116.4157,28485.0
2020-07-20 09:40:00,133.78,133.8,133.28,133.31,35478.0,116.3896,116.407,115.9546,115.9807,35478.0
2020-07-20 09:45:00,133.3,133.92,133.19,133.7,49405.0,115.972,116.5114,115.8763,116.32,49405.0
2020-07-20 09:50:00,133.73,134.17,133.61,134.14,34564.0,116.3461,116.7289,116.2417,116.7028,34564.0
2020-07-20 09:55:00,134.14,134.54,134.0,134.45,50012.0,116.7028,117.0508,116.581,116.9725,50012.0
2020-07-20 10:00:00,134.45,134.67,134.37,134.64,29149.0,116.9725,117.1639,116.9029,117.1378,29149.0
2020-07-20 10:05:00,134.67,135.28,134.64,135.11,147025.0,117.1639,117.6946,117.1378,117.5467,147025.0
2020-07-20 10:10:00,135.17,135.46,135.06,135.43,40686.0,117.5989,117.8512,117.5032,117.8251,40686.0
2020-07-20 10:15:00,135.41,135.53,135.21,135.24,35969.0,117.8077,117.9121,117.6337,117.6598,35969.0
2020-07-20 10:20:00,135.26,135.26,134.83,134.87,55308.0,117.6772,117.6772,117.3031,117.3379,55308.0
2020-07-20 10:25:00,134.88,135.08,134.78,134.95,33637.0,117.3466,117.5206,117.2596,117.4075,33637.0
2020-07-20 10:30:00,134.97,135.2,134.93,135.15,15349.0,117.4249,117.625,117.3901,117.5815,15349.0
2020-07-20 10:35:00,135.2,135.28,135.09,135.12,10549.0,117.625,117.6946,117.5293,117.5554,10549.0
2020-07-20 10:40:00,135.15,135.29,135.12,135.2,13077.0,117.5815,117.7033,117.5554,117.625,13077.0
2020-07-20 10:45:00,135.13,135.3,135.09,135.22,33159.0,117.5641,117.712,117.5293,117.6424,33159.0
2020-07-20 10:50:00,135.2,135.21,135.01,135.02,54630.0,117.625,117.6337,117.4597,117.4684,54630.0
2020-07-20 10:55:00,135.04,135.22,135.04,135.17,25149.0,117.4858,117.6424,117.4858,117.5989,25149.0
2020-07-20 11:00:00,135.18,135.38,135.12,135.35,31259.0,117.6076,117.7816,117.5554,117.7555,31259.0
2020-07-20 11:05:00,135.36,135.45,135.31,135.32,19732.0,117.7642,117.8425,117.7207,117.7294,19732.0
2020-07-20 11:10:00,135.33,135.55,135.33,135.55,22519.0,117.7381,117.9295,117.7381,117.9295,22519.0
2020-07-20 11:15:00,135.57,135.77,135.57,135.69,118218.0,117.9469,118.1209,117.9469,118.0513,118218.0
2020-07-20 11:20:00,135.7,135.8,135.61,135.72,20889.0,118.06,118.147,117.9817,118.0774,20889.0
2020-07-20 11:25:00,135.73,135.86,135.7,135.71,21608.0,118.0861,118.1992,118.06,118.0687,21608.0
2020-07-20 11:30:00,135.72,135.73,135.56,135.64,30847.0,118.0774,118.0861,117.9382,118.0078,30847.0
2020-07-20 11:35:00,135.64,135.89,135.59,135.88,21879.0,118.0078,118.2253,117.9643,118.2166,21879.0
2020-07-20 11:40:00,135.88,135.89,135.5,135.5,26498.0,118.2166,118.2253,117.886,117.886,26498.0
2020-07-20 11:45:00,135.52,135.76,135.41,135.54,35634.0,117.9034,118.1122,117.8077,117.9208,35634.0
2020-07-20 11:50:00,135.49,135.51,135.24,135.25,29166.0,117.8773,117.8947,117.6598,117.6685,29166.0
2020-07-20 11:55:00,135.25,135.26,135.01,135.09,31357.0,117.6685,117.6772,117.4597,117.5293,31357.0
2020-07-20 12:00:00,135.1,135.13,134.79,134.93,27547.0,117.538,117.5641,117.2683,117.3901,27547.0
2020-07-20 12:05:00,134.94,135.11,134.88,134.9,15295.0,117.3988,117.5467,117.3466,117.364,15295.0
2020-07-20 12:10:00,134.91,135.09,134.91,134.99,10965.0,117.3727,117.5293,117.3727,117.4423,10965.0
2020-07-20 12:15:00,135.03,135.23,135.03,135.19,15317.0,117.4771,117.6511,117.4771,117.6163,15317.0
2020-07-20 12:20:00,135.19,135.21,135.05,135.17,10906.0,117.6163,117.6337,117.4945,117.5989,10906.0
2020-07-20 12:25:00,135.21,135.22,135.02,135.12,15361.0,117.6337,117.6424,117.4684,117.5554,15361.0
2020-07-20 12:30:00,135.11,135.28,135.08,135.25,23346.0,117.5467,117.6946,117.5206,117.6685,23346.0
2020-07-20 12:35:00,135.25,135.63,135.22,135.59,123700.0,117.6685,117.9991,117.6424,117.9643,123700.0
2020-07-20 12:40:00,135.63,135.79,135.61,135.75,75342.0,117.9991,118.1383,117.9817,118.1035,75342.0
2020-07-20 12:45:00,135.75,135.89,135.7,135.87,39933.0,118.1035,118.2253,118.06,118.2079,39933.0
2020-07-20 12:50:00,135.88,135.89,135.78,135.87,26103.0,118.2166,118.2253,118.1296,118.2079,26103.0
2020-07-20 12:55:00,135.88,135.97,135.81,135.97,33292.0,118.2166,118.2949,118.1557,118.2949,33292.0
2020-07-20 13:00:00,135.96,135.98,135.76,135.8,35628.0,118.2862,118.3036,118.1122,118.147,35628.0
2020-07-20 13:05:00,135.79,135.88,135.67,135.73,12620.0,118.1383,118.2166,118.0339,118.0861,12620.0
2020-07-20 13:10:00,135.71,135.72,135.56,135.61,27746.0,118.0687,118.0774,117.9382,117.9817,27746.0
2020-07-20 13:15:00,135.6,135.62,135.52,135.59,10008.0,117.973,117.9904,117.9034,117.9643,10008.0
2020-07-20 13:20:00,135.57,135.66,135.45,135.47,34120.0,117.9469,118.0252,117.8425,117.8599,34120.0
2020-07-20 13:25:00,135.45,135.5,135.37,135.5,12655.0,117.8425,117.886,117.7729,117.886,12655.0
2020-07-20 13:30:00,135.5,135.5,135.41,135.45,13146.0,117.886,117.886,117.8077,117.8425,13146.0
2020-07-20 13:35:00,135.43,135.43,135.34,135.42,9887.0,117.8251,117.8251,117.7468,117.8164,9887.0
2020-07-20 13:40:00,135.42,135.66,135.42,135.62,16712.0,117.8164,118.0252,117.8164,117.9904,16712.0
2020-07-20 13:45:00,135.61,135.61,135.47,135.52,11758.0,117.9817,117.9817,117.8599,117.9034,11758.0
2020-07-20 13:50:00,135.54,135.66,135.51,135.66,17597.0,117.9208,118.0252,117.8947,118.0252,17597.0
2020-07-20 13:55:00,135.66,135.75,135.65,135.7,11680.0,118.0252,118.1035,118.0165,118.06,11680.0
2020-07-20 14:00:00,135.7,135.82,135.67,135.78,29571.0,118.06,118.1644,118.0339,118.1296,29571.0
2020-07-20 14:05:00,135.8,135.92,135.76,135.86,18970.0,118.147,118.2514,118.1122,118.1992,18970.0
2020-07-20 14:10:00,135.89,136.0,135.87,136.0,31803.0,118.2253,118.321,118.2079,118.321,31803.0
2020-07-20 14:15:00,136.0,136.2,135.99,136.2,32754.0,118.321,118.495,118.3123,118.495,32754.0
2020-07-20 14:20:00,136.21,136.29,136.19,136.23,29288.0,118.5037,118.5733,118.4863,118.5211,29288.0
2020-07-20 14:25:00,136.27,136.31,136.23,136.25,17536.0,118.5559,118.5907,118.5211,118.5385,17536.0
2020-07-20 14:30:00,136.25,136.47,136.22,136.34,38308.0,118.5385,118.7299,118.5124,118.6168,38308.0
2020-07-20 14:35:00,136.32,136.35,136.16,136.22,23573.0,118.5994,118.6255,118.4602,118.5124,23573.0
2020-07-20 14:40:00,136.22,136.39,136.16,136.3,24320.0,118.5124,118.6603,118.4602,118.582,24320.0
2020-07-20 14:45:00,136.29,136.3,136.17,136.27,23166.0,118.5733,118.582,118.4689,118.5559,23166.0
2020-07-20 14:50:00,136.28,136.4,136.24,136.35,20717.0,118.5646,118.669,118.5298,118.6255,20717.0
2020-07-20 14:55:00,136.35,136.42,136.25,136.33,36763.0,118.6255,118.6864,118.5385,118.6081,36763.0
2020-07-20 15:00:00,136.31,136.42,136.19,136.23,32417.0,118.5907,118.6864,118.4863,118.5211,32417.0
2020-07-20 15:05:00,136.22,136.37,136.19,136.28,30965.0,118.5124,118.6429,118.4863,118.5646,30965.0
2020-07-20 15:10:00,136.28,136.37,136.22,136.25,31783.0,118.5646,118.6429,118.5124,118.5385,31783.0
2020-07-20 15:15:00,136.25,136.55,136.23,136.55,40607.0,118.5385,118.7995,118.5211,118.7995,40607.0
2020-07-20 15:20:00,136.51,136.73,136.51,136.69,28309.0,118.7647,118.9561,118.7647,118.9213,28309.0
2020-07-20 15:25:00,136.69,136.77,136.55,136.63,31801.0,118.9213,118.9909,118.7995,118.8691,31801.0
2020-07-20 15:30:00,136.62,136.66,136.53,136.54,50933.0,118.8604,118.8952,118.7821,118.7908,50933.0
2020-07-20 15:35:00,136.55,136.67,136.48,136.65,53934.0,118.7995,118.9039,118.7386,118.8865,53934.0
2020-07-20 15:40:00,136.65,136.83,136.65,136.79,69485.0,118.8865,119.0431,118.8865,119.0083,69485.0
2020-07-20 15:45:00,136.77,136.9,136.63,136.82,78951.0,118.9909,119.104,118.8691,119.0344,78951.0
2020-07-20 15:50:00,136.83,137.0,136.82,136.89,122148.0,119.0431,119.191,119.0344,119.0953,122148.0
2020-07-20 15:55:00,136.88,136.88,136.45,136.58,176598.0,119.0866,119.0866,118.7125,118.8256,176598.0
2020-07-21 09:30:00,136.95,137.65,136.65,136.65,107962.0,119.1475,119.7565,118.8865,118.8865,107962.0
2020-07-21 09:35:00,136.65,136.82,136.23,136.32,44986.0,118.8865,119.0344,118.5211,118.5994,44986.0
2020-07-21 09:40:00,136.28,136.34,135.58,135.66,93972.0,118.5646,118.6168,117.9556,118.0252,93972.0
2020-07-21 09:45:00,135.76,135.88,135.44,135.59,44171.0,118.1122,118.2166,117.8338,117.9643,44171.0
2020-07-21 09:50:00,135.56,135.77,135.42,135.55,50311.0,117.9382,118.1209,117.8164,117.9295,50311.0
2020-07-21 09:55:00,135.51,135.82,135.5,135.82,69317.0,117.8947,118.1644,117.886,118.1644,69317.0
2020-07-21 10:00:00,135.84,136.04,135.53,136.0,150065.0,118.1818,118.3558,117.9121,118.321,150065.0
2020-07-21 10:05:00,136.02,136.24,135.9,136.07,42654.0,118.3384,118.5298,118.234,118.3819,42654.0
2020-07-21 10:10:00,136.09,136.14,135.9,136.0,32978.0,118.3993,118.4428,118.234,118.321,32978.0
2020-07-21 10:15:00,136.0,136.39,135.99,136.37,32559.0,118.321,118.6603,118.3123,118.6429,32559.0
2020-07-21 10:20:00,136.36,136.45,136.03,136.03,49042.0,118.6342,118.7125,118.3471,118.3471,49042.0
2020-07-21 10:25:00,136.03,136.14,135.78,135.92,55187.0,118.3471,118.4428,118.1296,118.2514,55187.0
2020-07-21 10:30:00,135.89,136.13,135.88,135.92,48983.0,118.2253,118.4341,118.2166,118.2514,48983.0
2020-07-21 10:35:00,135.96,136.0,135.57,135.62,50755.0,118.2862,118.321,117.9469,117.9904,50755.0
2020-07-21 10:40:00,135.62,135.71,135.33,135.63,57288.0,117.9904,118.0687,117.7381,117.9991,57288.0
2020-07-21 10:45:00,135.62,135.85,135.58,135.69,33980.0,117.9904,118.1905,117.9556,118.0513,33980.0
2020-07-21 10:50:00,135.72,136.12,135.72,136.05,44759.0,118.0774,118.4254,118.0774,118.3645,44759.0
2020-07-21 10:55:00,136.05,136.17,135.94,136.03,83926.0,118.3645,118.4689,118.2688,118.3471,83926.0
2020-07-21 11:00:00,136.07,136.28,135.97,136.05,67544.0,118.3819,118.5646,118.2949,118.3645,67544.0
2020-07-21 11:05:00,136.07,136.26,135.79,135.88,98380.0,118.3819,118.5472,118.1383,118.2166,98380.0
2020-07-21 11:10:00,135.94,135.97,135.5,135.63,118355.0,118.2688,118.2949,117.886,117.9991,118355.0
2020-07-21 11:15:00,135.63,136.05,135.58,135.9,99426.0,117.9991,118.3645,117.9556,118.234,99426.0
2020-07-21 11:20:00,135.88,136.08,135.74,135.98,48258.0,118.2166,118.3906,118.0948,118.3036,48258.0
2020-07-21 11:25:00,136.0,136.11,135.68,136.06,97403.0,118.321,118.4167,118.0426,118.3732,97403.0
2020-07-21 11:30:00,136.08,136.24,135.93,136.21,145796.0,118.3906,118.5298,118.2601,118.5037,145796.0
2020-07-21 11:35:00,136.21,136.32,136.1,136.24,121811.0,118.5037,118.5994,118.408,118.5298,121811.0
2020-07-21 11:40:00,136.22,136.39,135.92,135.99,102424.0,118.5124,118.6603,118.2514,118.3123,102424.0
2020-07-21 11:45:00,135.97,136.22,135.95,136.07,31171.0,118.2949,118.5124,118.2775,118.3819,31171.0
2020-07-21 11:50:00,136.06,136.14,135.96,136.0,107041.0,118.3732,118.4428,118.2862,118.321,107041.0
2020-07-21 11:55:00,136.0,136.28,135.99,136.2,46001.0,118.321,118.5646,118.3123,118.495,46001.0
2020-07-21 12:00:00,136.22,136.35,136.14,136.18,109858.0,118.5124,118.6255,118.4428,118.4776,109858.0
2020-07-21 12:05:00,136.19,136.22,136.1,136.19,55320.0,118.4863,118.5124,118.408,118.4863,55320.0
2020-07-21 12:10:00,136.18,136.19,135.94,136.06,68736.0,118.4776,118.4863,118.2688,118.3732,68736.0
2020-07-21 12:15:00,136.05,136.11,135.78,135.8,23715.0,118.3645,118.4167,118.1296,118.147,23715.0
2020-07-21 12:20:00,135.81,136.01,135.79,135.83,122023.0,118.1557,118.3297,118.1383,118.1731,122023.0
2020-07-21 12:25:00,135.86,136.02,135.8,135.9,43020.0,118.1992,118.3384,118.147,118.234,43020.0
2020-07-21 12:30:00,135.88,136.07,135.74,136.01,37832.0,118.2166,118.3819,118.0948,118.3297,37832.0
2020-07-21 12:35:00,136.02,136.05,135.78,135.94,49369.0,118.3384,118.3645,118.1296,118.2688,49369.0
2020-07-21 12:40:00,135.94,136.25,135.94,136.25,52687.0,118.2688,118.5385,118.2688,118.5385,52687.0
2020-07-21 12:45:00,136.25,136.28,136.09,136.13,15490.0,118.5385,118.5646,118.3993,118.4341,15490.0
2020-07-21 12:50:00,136.13,136.18,135.97,136.0,18565.0,118.4341,118.4776,118.2949,118.321,18565.0
2020-07-21 12:55:00,136.01,136.16,135.97,136.16,25582.0,118.3297,118.4602,118.2949,118.4602,25582.0
2020-07-21 13:00:00,136.18,136.25,136.11,136.15,18089.0,118.4776,118.5385,118.4167,118.4515,18089.0
2020-07-21 13:05:00,136.15,136.26,136.12,136.21,28126.0,118.4515,118.5472,118.4254,118.5037,28126.0
2020-07-21 13:10:00,136.2,136.22,136.03,136.04,23895.0,118.495,118.5124,118.3471,118.3558,23895.0
2020-07-21 13:15:00,136.04,136.11,135.95,136.06,60143.0,118.3558,118.4167,118.2775,118.3732,60143.0
2020-07-21 13:20:00,136.06,136.17,136.05,136.09,57363.0,118.3732,118.4689,118.3645,118.3993,57363.0
2020-07-21 13:25:00,136.11,136.36,136.1,136.33,29054.0,118.4167,118.6342,118.408,118.6081,29054.0
2020-07-21 13:30:00,136.31,136.4,136.28,136.34,20635.0,118.5907,118.669,118.5646,118.6168,20635.0
2020-07-21 13:35:00,136.34,136.49,136.3,136.42,21255.0,118.6168,118.7473,118.582,118.6864,21255.0
2020-07-21 13:40:00,136.43,136.51,136.39,136.4,25113.0,118.6951,118.7647,118.6603,118.669,25113.0
2020-07-21 13:45:00,136.39,136.75,136.36,136.74,54427.0,118.6603,118.9735,118.6342,118.9648,54427.0
2020-07-21 13:50:00,136.74,136.95,136.61,136.85,48992.0,118.9648,119.1475,118.8517,119.0605,48992.0
2020-07-21 13:55:00,136.84,137.04,136.71,137.01,90038.0,119.0518,119.2258,118.9387,119.1997,90038.0
2020-07-21 14:00:00,137.01,137.08,136.91,137.05,73972.0,119.1997,119.2606,119.1127,119.2345,73972.0
2020-07-21 14:05:00,137.06,137.26,137.06,137.26,42682.0,119.2432,119.4172,119.2432,119.4172,42682.0
2020-07-21 14:10:00,137.23,137.34,137.14,137.33,35334.0,119.3911,119.4868,119.3128,119.4781,35334.0
2020-07-21 14:15:00,137.33,137.33,136.92,136.98,81589.0,119.4781,119.4781,119.1214,119.1736,81589.0
2020-07-21 14:20:00,136.99,137.08,136.68,136.74,42391.0,119.1823,119.2606,118.9126,118.9648,42391.0
2020-07-21 14:25:00,136.76,136.87,136.7,136.8,24504.0,118.9822,119.0779,118.93,119.017,24504.0
2020-07-21 14:30:00,136.79,136.82,136.63,136.7,33887.0,119.0083,119.0344,118.8691,118.93,33887.0
2020-07-21 14:35:00,136.71,136.86,136.65,136.78,44407.0,118.9387,119.0692,118.8865,118.9996,44407.0
2020-07-21 14:40:00,136.75,136.88,136.74,136.83,25335.0,118.9735,119.0866,118.9648,119.0431,25335.0
2020-07-21 14:45:00,136.83,136.85,136.75,136.77,21517.0,119.0431,119.0605,118.9735,118.9909,21517.0
2020-07-21 14:50:00,136.78,137.04,136.75,137.03,45591.0,118.9996,119.2258,118.9735,119.2171,45591.0
2020-07-21 14:55:00,137.06,137.25,136.81,136.86,55811.0,119.2432,119.4085,119.0257,119.0692,55811.0
2020-07-21 15:00:00,136.86,136.98,136.75,136.79,31922.0,119.0692,119.1736,118.9735,119.0083,31922.0
2020-07-21 15:05:00,136.77,136.91,136.5,136.5,67360.0,118.9909,119.1127,118.756,118.756,67360.0
2020-07-21 15:10:00,136.49,136.58,136.09,136.25,96469.0,118.7473,118.8256,118.3993,118.5385,96469.0
2020-07-21 15:15:00,136.22,136.22,135.97,136.01,46565.0,118.5124,118.5124,118.2949,118.3297,46565.0
2020-07-21 15:20:00,136.02,136.26,135.95,136.02,96682.0,118.3384,118.5472,118.2775,118.3384,96682.0
2020-07-21 15:25:00,136.04,136.26,136.04,136.14,51487.0,118.3558,118.5472,118.3558,118.4428,51487.0
2020-07-21 15:30:00,136.14,136.26,135.71,135.74,78747.0,118.4428,118.5472,118.0687,118.0948,78747.0
2020-07-21 15:35:00,135.75,135.79,135.47,135.65,65252.0,118.1035,118.1383,117.8599,118.0165,65252.0
2020-07-21 15:40:00,135.66,136.02,135.58,135.93,84704.0,118.0252,118.3384,117.9556,118.2601,84704.0
2020-07-21 15:45:00,135.94,136.09,135.87,136.01,81317.0,118.2688,118.3993,118.2079,118.3297,81317.0
2020-07-21 15:50:00,136.0,136.0,135.33,135.46,177992.0,118.321,118.321,117.7381,117.8512,177992.0
2020-07-21 15:55:00,135.44,135.88,135.26,135.54,388673.0,117.8338,118.2166,117.6772,117.9208,388673.0
2020-07-22 09:30:00,134.5,134.74,131.61,132.27,648599.0,117.016,117.2248,114.5017,115.0759,648599.0
2020-07-22 09:35:00,132.26,132.75,131.87,132.58,207803.0,115.0672,115.4935,114.7279,115.3456,207803.0
2020-07-22 09:40:00,132.55,134.13,132.37,133.41,340423.0,115.3195,116.6941,115.1629,116.0677,340423.0
2020-07-22 09:45:00,133.41,134.4,132.52,132.82,259611.0,116.0677,116.929,115.2934,115.5544,259611.0
2020-07-22 09:50:00,132.76,133.8,132.64,133.64,163333.0,115.5022,116.407,115.3978,116.2678,163333.0
2020-07-22 09:55:00,133.66,134.51,133.36,133.97,259803.0,116.2852,117.0247,116.0242,116.5549,259803.0
2020-07-22 10:00:00,134.0,134.41,133.83,134.27,226553.0,116.581,116.9377,116.4331,116.8159,226553.0
2020-07-22 10:05:00,134.24,134.75,134.07,134.56,120541.0,116.7898,117.2335,116.6419,117.0682,120541.0
2020-07-22 10:10:00,134.54,135.18,134.53,134.58,166555.0,117.0508,117.6076,117.0421,117.0856,166555.0
2020-07-22 10:15:00,134.6,134.77,133.47,133.71,216631.0,117.103,117.2509,116.1199,116.3287,216631.0
2020-07-22 10:20:00,133.69,134.1,133.37,133.56,193367.0,116.3113,116.668,116.0329,116.1982,193367.0
2020-07-22 10:25:00,133.56,133.8,133.12,133.2,131926.0,116.1982,116.407,115.8154,115.885,131926.0
2020-07-22 10:30:00,133.15,133.28,132.78,132.8,145288.0,115.8415,115.9546,115.5196,115.537,145288.0
2020-07-22 10:35:00,132.79,132.89,132.27,132.28,89812.0,115.5283,115.6153,115.0759,115.0846,89812.0
2020-07-22 10:40:00,132.29,132.42,131.96,132.42,140212.0,115.0933,115.2064,114.8062,115.2064,140212.0
2020-07-22 10:45:00,132.41,132.64,132.03,132.1,110819.0,115.1977,115.3978,114.8671,114.928,110819.0
2020-07-22 10:50:00,132.08,132.17,131.96,132.09,74835.0,114.9106,114.9889,114.8062,114.9193,74835.0
2020-07-22 10:55:00,132.07,132.07,131.41,131.45,128035.0,114.9019,114.9019,114.3276,114.3624,128035.0
2020-07-22 11:00:00,131.47,132.07,131.44,131.93,99194.0,114.3798,114.9019,114.3537,114.7801,99194.0
2020-07-22 11:05:00,131.95,131.97,130.81,130.86,125310.0,114.7975,114.8149,113.8056,113.8491,125310.0
2020-07-22 11:10:00,130.83,131.09,130.49,131.07,199831.0,113.823,114.0492,113.5272,114.0318,199831.0
2020-07-22 11:15:00,131.09,131.43,131.0,131.17,83924.0,114.0492,114.345,113.9709,114.1188,83924.0
2020-07-22 11:20:00,131.17,131.57,131.05,131.43,94695.0,114.1188,114.4669,114.0144,114.345,94695.0
2020-07-22 11:25:00,131.42,131.7,131.34,131.7,70348.0,114.3363,114.58,114.2667,114.58,70348.0
2020-07-22 11:30:00,131.75,132.23,131.7,132.13,57608.0,114.6235,115.0411,114.58,114.9541,57608.0
2020-07-22 11:35:00,132.14,132.44,132.11,132.44,44550.0,114.9628,115.2238,114.9367,115.2238,44550.0
2020-07-22 11:40:00,132.44,132.52,132.1,132.44,79036.0,115.2238,115.2934,114.928,115.2238,79036.0
2020-07-22 11:45:00,132.44,132.53,131.87,131.98,43322.0,115.2238,115.3021,114.7279,114.8236,43322.0
2020-07-22 11:50:00,132.0,132.06,131.56,131.95,55880.0,114.841,114.8932,114.4582,114.7975,55880.0
2020-07-22 11:55:00,131.92,132.12,131.82,131.87,32334.0,114.7714,114.9454,114.6844,114.7279,32334.0
2020-07-22 12:00:00,131.83,132.13,131.29,131.3,74384.0,114.6931,114.9541,114.2232,114.2319,74384.0
2020-07-22 12:05:00,131.31,131.42,131.11,131.24,51617.0,114.2406,114.3363,114.0666,114.1797,51617.0
2020-07-22 12:10:00,131.24,132.02,131.2,132.02,62151.0,114.1797,114.8584,114.1449,114.8584,62151.0
2020-07-22 12:15:00,132.01,132.28,131.85,131.86,46242.0,114.8497,115.0846,114.7105,114.7192,46242.0
2020-07-22 12:20:00,131.85,131.9,131.71,131.9,25921.0,114.7105,114.754,114.5887,114.754,25921.0
2020-07-22 12:25:00,131.91,132.42,131.87,132.37,111656.0,114.7627,115.2064,114.7279,115.1629,111656.0
2020-07-22 12:30:00,132.36,132.6,132.04,132.04,64423.0,115.1542,115.363,114.8758,114.8758,64423.0
2020-07-22 12:35:00,132.05,132.09,131.68,131.68,43365.0,114.8845,114.9193,114.5626,114.5626,43365.0
2020-07-22 12:40:00,131.67,131.68,131.35,131.37,39194.0,114.5539,114.5626,114.2754,114.2928,39194.0
2020-07-22 12:45:00,131.36,131.56,131.35,131.35,56798.0,114.2841,114.4582,114.2754,114.2754,56798.0
2020-07-22 12:50:00,131.35,131.41,131.04,131.05,46691.0,114.2754,114.3276,114.0057,114.0144,46691.0
2020-07-22 12:55:00,131.04,131.41,131.04,131.41,59366.0,114.0057,114.3276,114.0057,114.3276,59366.0
2020-07-22 13:00:00,131.38,131.59,131.11,131.43,42087.0,114.3015,114.4843,114.0666,114.345,42087.0
2020-07-22 13:05:00,131.48,131.62,131.14,131.25,43734.0,114.3885,114.5104,114.0927,114.1884,43734.0
2020-07-22 13:10:00,131.22,131.33,131.1,131.13,63185.0,114.1623,114.258,114.0579,114.084,63185.0
2020-07-22 13:15:00,131.13,131.83,131.02,131.79,45906.0,114.084,114.6931,113.9883,114.6583,45906.0
2020-07-22 13:20:00,131.79,131.85,131.56,131.72,58797.0,114.6583,114.7105,114.4582,114.5974,58797.0
2020-07-22 13:25:00,131.69,131.69,131.15,131.27,53159.0,114.5713,114.5713,114.1014,114.2058,53159.0
2020-07-22 13:30:00,131.27,131.28,131.07,131.21,35227.0,114.2058,114.2145,114.0318,114.1536,35227.0
2020-07-22 13:35:00,131.22,131.24,131.06,131.09,37617.0,114.1623,114.1797,114.0231,114.0492,37617.0
2020-07-22 13:40:00,131.08,131.45,131.05,131.44,44461.0,114.0405,114.3624,114.0144,114.3537,44461.0
2020-07-22 13:45:00,131.44,131.83,131.38,131.83,66741.0,114.3537,114.6931,114.3015,114.6931,66741.0
2020-07-22 13:50:00,131.91,131.93,131.57,131.58,47910.0,114.7627,114.7801,114.4669,114.4756,47910.0
2020-07-22 13:55:00,131.58,131.7,131.46,131.48,31036.0,114.4756,114.58,114.3711,114.3885,31036.0
2020-07-22 14:00:00,131.43,132.0,131.43,131.99,37501.0,114.345,114.841,114.345,114.8323,37501.0
2020-07-22 14:05:00,131.97,131.97,131.64,131.83,43365.0,114.8149,114.8149,114.5278,114.6931,43365.0
2020-07-22 14:10:00,131.82,132.08,131.72,132.05,34966.0,114.6844,114.9106,114.5974,114.8845,34966.0
2020-07-22 14:15:00,132.05,132.4,131.87,132.39,40963.0,114.8845,115.189,114.7279,115.1803,40963.0
2020-07-22 14:20:00,132.4,132.41,131.93,132.01,51621.0,115.189,115.1977,114.7801,114.8497,51621.0
2020-07-22 14:25:00,131.98,132.21,131.92,132.19,32247.0,114.8236,115.0237,114.7714,115.0063,32247.0
2020-07-22 14:30:00,132.21,132.22,131.75,131.92,56614.0,115.0237,115.0324,114.6235,114.7714,56614.0
2020-07-22 14:35:00,131.92,132.08,131.73,131.98,31390.0,114.7714,114.9106,114.6061,114.8236,31390.0
2020-07-22 14:40:00,131.97,132.09,131.81,131.99,25831.0,114.8149,114.9193,114.6757,114.8323,25831.0
2020-07-22 14:45:00,131.98,132.14,131.91,131.93,26530.0,114.8236,114.9628,114.7627,114.7801,26530.0
2020-07-22 14:50:00,131.95,132.04,131.89,131.91,25319.0,114.7975,114.8758,114.7453,114.7627,25319.0
2020-07-22 14:55:00,131.91,132.02,131.73,131.78,43927.0,114.7627,114.8584,114.6061,114.6496,43927.0
2020-07-22 15:00:00,131.81,131.99,131.74,131.87,54019.0,114.6757,114.8323,114.6148,114.7279,54019.0
2020-07-22 15:05:00,131.87,132.23,131.85,132.22,36877.0,114.7279,115.0411,114.7105,115.0324,36877.0
2020-07-22 15:10:00,132.22,132.45,132.06,132.35,51626.0,115.0324,115.2325,114.8932,115.1455,51626.0
2020-07-22 15:15:00,132.31,132.44,132.13,132.13,38619.0,115.1107,115.2238,114.9541,114.9541,38619.0
2020-07-22 15:20:00,132.13,132.3,132.05,132.11,58098.0,114.9541,115.102,114.8845,114.9367,58098.0
2020-07-22 15:25:00,132.12,132.24,132.06,132.09,42606.0,114.9454,115.0498,114.8932,114.9193,42606.0
2020-07-22 15:30:00,132.11,132.25,132.01,132.02,65016.0,114.9367,115.0585,114.8497,114.8584,65016.0
2020-07-22 15:35:00,132.02,132.25,132.02,132.2,63627.0,114.8584,115.0585,114.8584,115.015,63627.0
2020-07-22 15:40:00,132.2,132.25,132.13,132.21,77715.0,115.015,115.0585,114.9541,115.0237,77715.0
2020-07-22 15:45:00,132.21,132.28,132.07,132.26,129288.0,115.0237,115.0846,114.9019,115.0672,129288.0
2020-07-22 15:50:00,132.29,132.98,132.28,132.68,270979.0,115.0933,115.6936,115.0846,115.4326,270979.0
2020-07-22 15:55:00,132.69,132.69,132.41,132.52,377513.0,115.4413,115.4413,115.1977,115.2934,377513.0
2020-07-23 09:30:00,133.08,133.15,131.91,132.04,118130.0,115.7806,115.8415,114.7627,114.8758,118130.0
2020-07-23 09:35:00,131.96,132.15,131.43,131.74,85010.0,114.8062,114.9715,114.345,114.6148,85010.0
2020-07-23 09:40:00,131.69,131.72,130.71,130.92,105400.0,114.5713,114.5974,113.7186,113.9013,105400.0
2020-07-23 09:45:00,130.92,131.36,130.92,131.36,84289.0,113.9013,114.2841,113.9013,114.2841,84289.0
2020-07-23 09:50:00,131.37,131.64,131.1,131.57,209578.0,114.2928,114.5278,114.0579,114.4669,209578.0
2020-07-23 09:55:00,131.55,131.65,131.31,131.4,77934.0,114.4495,114.5365,114.2406,114.3189,77934.0
2020-07-23 10:00:00,131.39,131.51,131.18,131.22,88497.0,114.3102,114.4147,114.1275,114.1623,88497.0
2020-07-23 10:05:00,131.25,131.62,131.19,131.55,149308.0,114.1884,114.5104,114.1362,114.4495,149308.0
2020-07-23 10:10:00,131.53,131.62,131.25,131.34,84761.0,114.4321,114.5104,114.1884,114.2667,84761.0
2020-07-23 10:15:00,131.32,131.6,131.23,131.26,68550.0,114.2493,114.493,114.171,114.1971,68550.0
2020-07-23 10:20:00,131.28,131.34,131.03,131.23,129798.0,114.2145,114.2667,113.997,114.171,129798.0
2020-07-23 10:25:00,131.25,131.29,130.9,131.05,72771.0,114.1884,114.2232,113.8839,114.0144,72771.0
2020-07-23 10:30:00,131.06,131.33,131.04,131.22,59871.0,114.0231,114.258,114.0057,114.1623,59871.0
2020-07-23 10:35:00,131.24,131.65,131.17,131.58,173737.0,114.1797,114.5365,114.1188,114.4756,173737.0
2020-07-23 10:40:00,131.57,131.63,131.33,131.6,86425.0,114.4669,114.5191,114.258,114.493,86425.0
2020-07-23 10:45:00,131.61,131.63,131.33,131.46,68128.0,114.5017,114.5191,114.258,114.3711,68128.0
2020-07-23 10:50:00,131.47,131.51,131.16,131.17,48043.0,114.3798,114.4147,114.1101,114.1188,48043.0
2020-07-23 10:55:00,131.2,131.33,130.9,131.08,34482.0,114.1449,114.258,113.8839,114.0405,34482.0
2020-07-23 11:00:00,131.08,131.31,130.94,130.95,52829.0,114.0405,114.2406,113.9187,113.9274,52829.0
2020-07-23 11:05:00,130.94,130.97,130.7,130.94,92713.0,113.9187,113.9448,113.7099,113.9187,92713.0
2020-07-23 11:10:00,130.96,131.11,130.75,131.02,43845.0,113.9361,114.0666,113.7534,113.9883,43845.0
2020-07-23 11:15:00,131.01,131.26,130.93,131.25,81675.0,113.9796,114.1971,113.91,114.1884,81675.0
2020-07-23 11:20:00,131.23,131.29,131.04,131.11,39063.0,114.171,114.2232,114.0057,114.0666,39063.0
2020-07-23 11:25:00,131.11,131.48,131.11,131.47,29962.0,114.0666,114.3885,114.0666,114.3798,29962.0
2020-07-23 11:30:00,131.49,131.54,131.37,131.47,59506.0,114.3972,114.4408,114.2928,114.3798,59506.0
2020-07-23 11:35:00,131.47,131.47,131.25,131.42,36359.0,114.3798,114.3798,114.1884,114.3363,36359.0
2020-07-23 11:40:00,131.41,131.41,131.14,131.15,29479.0,114.3276,114.3276,114.0927,114.1014,29479.0
2020-07-23 11:45:00,131.13,131.21,130.85,130.94,177094.0,114.084,114.1536,113.8404,113.9187,177094.0
2020-07-23 11:50:00,130.93,131.04,130.79,130.86,39842.0,113.91,114.0057,113.7882,113.8491,39842.0
2020-07-23 11:55:00,130.87,131.39,130.87,131.27,56650.0,113.8578,114.3102,113.8578,114.2058,56650.0
2020-07-23 12:00:00,131.27,131.29,131.09,131.16,26590.0,114.2058,114.2232,114.0492,114.1101,26590.0
2020-07-23 12:05:00,131.14,131.17,130.87,130.87,29207.0,114.0927,114.1188,113.8578,113.8578,29207.0
2020-07-23 12:10:00,130.86,131.08,130.84,130.98,41233.0,113.8491,114.0405,113.8317,113.9535,41233.0
2020-07-23 12:15:00,130.97,130.97,130.73,130.75,28807.0,113.9448,113.9448,113.736,113.7534,28807.0
2020-07-23 12:20:00,130.76,130.83,130.38,130.43,46870.0,113.7621,113.823,113.4315,113.475,46870.0
2020-07-23 12:25:00,130.42,130.54,130.33,130.44,30691.0,113.4663,113.5707,113.388,113.4837,30691.0
2020-07-23 12:30:00,130.44,130.53,130.2,130.23,27587.0,113.4837,113.562,113.2749,113.301,27587.0
2020-07-23 12:35:00,130.22,130.23,130.02,130.02,39540.0,113.2923,113.301,113.1183,113.1183,39540.0
2020-07-23 12:40:00,130.04,130.17,129.85,129.99,81728.0,113.1357,113.2488,112.9704,113.0922,81728.0
2020-07-23 12:45:00,129.99,130.1,129.93,130.0,32144.0,113.0922,113.1879,113.04,113.1009,32144.0
2020-07-23 12:50:00,130.0,130.05,129.57,129.57,57837.0,113.1009,113.1444,112.7268,112.7268,57837.0
2020-07-23 12:55:00,129.58,129.83,129.5,129.75,47010.0,112.7355,112.953,112.6659,112.8834,47010.0
2020-07-23 13:00:00,129.74,130.19,129.7,130.05,45670.0,112.8747,113.2662,112.8399,113.1444,45670.0
2020-07-23 13:05:00,130.03,130.32,129.94,130.06,57378.0,113.127,113.3793,113.0487,113.1531,57378.0
2020-07-23 13:10:00,130.05,130.1,129.94,130.0,49371.0,113.1444,113.1879,113.0487,113.1009,49371.0
2020-07-23 13:15:00,130.02,130.02,129.56,129.57,40302.0,113.1183,113.1183,112.7181,112.7268,40302.0
2020-07-23 13:20:00,129.58,129.69,129.33,129.4,56133.0,112.7355,112.8312,112.518,112.5789,56133.0
2020-07-23 13:25:00,129.41,129.62,129.39,129.56,21680.0,112.5876,112.7703,112.5702,112.7181,21680.0
2020-07-23 13:30:00,129.56,129.66,129.29,129.35,28064.0,112.7181,112.8051,112.4832,112.5354,28064.0
2020-07-23 13:35:00,129.32,129.43,129.14,129.18,29398.0,112.5093,112.605,112.3527,112.3875,29398.0
2020-07-23 13:40:00,129.19,129.2,128.84,128.9,41290.0,112.3962,112.4049,112.0917,112.1439,41290.0
2020-07-23 13:45:00,128.89,129.04,128.54,128.56,39216.0,112.1352,112.2657,111.8307,111.8481,39216.0
2020-07-23 13:50:00,128.57,128.88,128.56,128.65,31952.0,111.8568,112.1265,111.8481,111.9264,31952.0
2020-07-23 13:55:00,128.64,128.98,128.42,128.95,57038.0,111.9177,112.2135,111.7263,112.1874,57038.0
2020-07-23 14:00:00,128.91,128.92,128.52,128.61,55270.0,112.1526,112.1613,111.8133,111.8916,55270.0
2020-07-23 14:05:00,128.65,128.93,128.45,128.8,49771.0,111.9264,112.17,111.7524,112.0569,49771.0
2020-07-23 14:10:00,128.71,128.76,128.46,128.7,32563.0,111.9786,112.0221,111.7611,111.9699,32563.0
2020-07-23 14:15:00,128.71,129.0,128.4,128.99,49325.0,111.9786,112.2309,111.7089,112.2222,49325.0
2020-07-23 14:20:00,128.94,129.12,128.73,129.03,52852.0,112.1787,112.3353,111.996,112.257,52852.0
2020-07-23 14:25:00,129.02,129.21,128.89,129.06,43252.0,112.2483,112.4136,112.1352,112.2831,43252.0
2020-07-23 14:30:00,129.05,129.34,128.88,129.19,71209.0,112.2744,112.5267,112.1265,112.3962,71209.0
2020-07-23 14:35:00,129.2,129.22,128.32,128.32,45614.0,112.4049,112.4223,111.6393,111.6393,45614.0
2020-07-23 14:40:00,128.32,128.8,128.32,128.65,52739.0,111.6393,112.0569,111.6393,111.9264,52739.0
2020-07-23 14:45:00,128.62,129.21,128.45,129.09,48311.0,111.9003,112.4136,111.7524,112.3092,48311.0
2020-07-23 14:50:00,129.17,129.3,129.08,129.13,32706.0,112.3788,112.4919,112.3005,112.344,32706.0
2020-07-23 14:55:00,129.12,129.27,128.98,129.25,41836.0,112.3353,112.4658,112.2135,112.4484,41836.0
2020-07-23 15:00:00,129.25,129.35,129.0,129.15,32878.0,112.4484,112.5354,112.2309,112.3614,32878.0
2020-07-23 15:05:00,129.17,129.24,128.77,128.84,40216.0,112.3788,112.4397,112.0308,112.0917,40216.0
2020-07-23 15:10:00,128.8,128.99,128.64,128.89,55816.0,112.0569,112.2222,111.9177,112.1352,55816.0
2020-07-23 15:15:00,128.89,129.2,128.77,129.06,51956.0,112.1352,112.4049,112.0308,112.2831,51956.0
2020-07-23 15:20:00,129.09,129.16,128.77,128.78,63702.0,112.3092,112.3701,112.0308,112.0395,63702.0
2020-07-23 15:25:00,128.78,129.03,128.61,128.93,68060.0,112.0395,112.257,111.8916,112.17,68060.0
2020-07-23 15:30:00,128.93,129.1,128.55,129.02,68056.0,112.17,112.3179,111.8394,112.2483,68056.0
2020-07-23 15:35:00,129.01,129.34,128.85,129.04,100221.0,112.2396,112.5267,112.1004,112.2657,100221.0
2020-07-23 15:40:00,129.05,129.18,128.92,129.03,90002.0,112.2744,112.3875,112.1613,112.257,90002.0
2020-07-23 15:45:00,129.06,129.27,129.03,129.03,104769.0,112.2831,112.4658,112.257,112.257,104769.0
2020-07-23 15:50:00,129.01,129.12,128.59,128.99,296513.0,112.2396,112.3353,111.8742,112.2222,296513.0
2020-07-23 15:55:00,128.96,129.23,128.91,129.04,246244.0,112.1961,112.431,112.1526,112.2657,246244.0
2020-07-24 09:30:00,129.75,129.75,128.36,129.28,146884.0,112.8834,112.8834,111.6741,112.4745,146884.0
2020-07-24 09:35:00,129.18,129.18,128.13,128.41,103430.0,112.3875,112.3875,111.474,111.7176,103430.0
2020-07-24 09:40:00,128.47,128.75,128.11,128.39,130624.0,111.7698,112.0134,111.4566,111.7002,130624.0
2020-07-24 09:45:00,128.3,128.87,128.17,128.76,74778.0,111.6219,112.1178,111.5088,112.0221,74778.0
2020-07-24 09:50:00,128.72,129.61,128.46,129.26,40948.0,111.9873,112.7616,111.7611,112.4571,40948.0
2020-07-24 09:55:00,129.24,129.92,129.23,129.84,42432.0,112.4397,113.0313,112.431,112.9617,42432.0
2020-07-24 10:00:00,129.86,130.31,129.76,130.28,76428.0,112.9791,113.3706,112.8921,113.3445,76428.0
2020-07-24 10:05:00,130.3,130.48,130.09,130.24,91650.0,113.3619,113.5185,113.1792,113.3097,91650.0
2020-07-24 10:10:00,130.22,130.49,130.06,130.48,75989.0,113.2923,113.5272,113.1531,113.5185,75989.0
2020-07-24 10:15:00,130.44,131.07,130.44,130.97,68999.0,113.4837,114.0318,113.4837,113.9448,68999.0
2020-07-24 10:20:00,131.04,131.59,131.03,131.4,70872.0,114.0057,114.4843,113.997,114.3189,70872.0
2020-07-24 10:25:00,131.43,131.55,130.87,131.08,82246.0,114.345,114.4495,113.8578,114.0405,82246.0
2020-07-24 10:30:00,131.07,131.2,130.69,130.7,32785.0,114.0318,114.1449,113.7012,113.7099,32785.0
2020-07-24 10:35:00,130.73,131.14,130.69,130.93,35225.0,113.736,114.0927,113.7012,113.91,35225.0
2020-07-24 10:40:00,130.94,131.14,130.94,131.05,31213.0,113.9187,114.0927,113.9187,114.0144,31213.0
2020-07-24 10:45:00,131.06,131.15,130.76,131.03,34778.0,114.0231,114.1014,113.7621,113.997,34778.0
2020-07-24 10:50:00,131.05,131.41,130.9,131.32,27572.0,114.0144,114.3276,113.8839,114.2493,27572.0
2020-07-24 10:55:00,131.31,131.47,131.13,131.36,27024.0,114.2406,114.3798,114.084,114.2841,27024.0
2020-07-24 11:00:00,131.36,131.54,131.1,131.14,49408.0,114.2841,114.4408,114.0579,114.0927,49408.0
2020-07-24 11:05:00,131.13,131.64,131.13,131.24,113000.0,114.084,114.5278,114.084,114.1797,113000.0
2020-07-24 11:10:00,131.24,131.54,131.22,131.34,38774.0,114.1797,114.4408,114.1623,114.2667,38774.0
2020-07-24 11:15:00,131.35,131.46,131.25,131.41,30701.0,114.2754,114.3711,114.1884,114.3276,30701.0
2020-07-24 11:20:00,131.42,131.53,131.15,131.5,26615.0,114.3363,114.4321,114.1014,114.406,26615.0
2020-07-24 11:25:00,131.5,131.58,131.38,131.54,40658.0,114.406,114.4756,114.3015,114.4408,40658.0
2020-07-24 11:30:00,131.55,131.8,131.51,131.58,44634.0,114.4495,114.667,114.4147,114.4756,44634.0
2020-07-24 11:35:00,131.57,131.86,131.48,131.68,60932.0,114.4669,114.7192,114.3885,114.5626,60932.0
2020-07-24 11:40:00,131.69,131.89,131.65,131.88,33289.0,114.5713,114.7453,114.5365,114.7366,33289.0
2020-07-24 11:45:00,131.87,131.97,131.74,131.87,73447.0,114.7279,114.8149,114.6148,114.7279,73447.0
2020-07-24 11:50:00,131.86,131.96,131.7,131.76,35039.0,114.7192,114.8062,114.58,114.6322,35039.0
2020-07-24 11:55:00,131.76,131.89,131.53,131.89,41752.0,114.6322,114.7453,114.4321,114.7453,41752.0
2020-07-24 12:00:00,131.87,131.89,131.53,131.55,57713.0,114.7279,114.7453,114.4321,114.4495,57713.0
2020-07-24 12:05:00,131.56,131.6,131.01,131.09,41120.0,114.4582,114.493,113.9796,114.0492,41120.0
2020-07-24 12:10:00,131.1,131.26,130.92,131.0,32959.0,114.0579,114.1971,113.9013,113.9709,32959.0
2020-07-24 12:15:00,130.98,131.02,130.72,130.72,28192.0,113.9535,113.9883,113.7273,113.7273,28192.0
2020-07-24 12:20:00,130.74,130.87,130.45,130.51,27654.0,113.7447,113.8578,113.4924,113.5446,27654.0
2020-07-24 12:25:00,130.5,130.67,130.48,130.58,23832.0,113.5359,113.6838,113.5185,113.6055,23832.0
2020-07-24 12:30:00,130.6,130.69,130.51,130.62,19322.0,113.6229,113.7012,113.5446,113.6403,19322.0
2020-07-24 12:35:00,130.63,130.63,130.35,130.47,20200.0,113.649,113.649,113.4054,113.5098,20200.0
2020-07-24 12:40:00,130.47,130.48,130.19,130.24,19935.0,113.5098,113.5185,113.2662,113.3097,19935.0
2020-07-24 12:45:00,130.29,130.35,130.2,130.28,10370.0,113.3532,113.4054,113.2749,113.3445,10370.0
2020-07-24 12:50:00,130.27,130.29,129.93,129.96,45121.0,113.3358,113.3532,113.04,113.0661,45121.0
2020-07-24 12:55:00,130.02,130.02,129.81,129.92,24150.0,113.1183,113.1183,112.9356,113.0313,24150.0
2020-07-24 13:00:00,129.9,130.2,129.88,130.0,27609.0,113.0139,113.2749,112.9965,113.1009,27609.0
2020-07-24 13:05:00,130.0,130.03,129.65,129.76,26645.0,113.1009,113.127,112.7964,112.8921,26645.0
2020-07-24 13:10:00,129.76,129.81,129.37,129.4,27487.0,112.8921,112.9356,112.5528,112.5789,27487.0
2020-07-24 13:15:00,129.4,129.66,129.37,129.62,18047.0,112.5789,112.8051,112.5528,112.7703,18047.0
2020-07-24 13:20:00,129.66,129.87,129.63,129.8,23356.0,112.8051,112.9878,112.779,112.9269,23356.0
2020-07-24 13:25:00,129.81,129.96,129.79,129.94,14768.0,112.9356,113.0661,112.9182,113.0487,14768.0
2020-07-24 13:30:00,129.93,129.93,129.79,129.83,13610.0,113.04,113.04,112.9182,112.953,13610.0
2020-07-24 13:35:00,129.85,129.96,129.8,129.87,12874.0,112.9704,113.0661,112.9269,112.9878,12874.0
2020-07-24 13:40:00,129.87,130.05,129.85,129.94,50265.0,112.9878,113.1444,112.9704,113.0487,50265.0
2020-07-24 13:45:00,129.93,130.26,129.91,130.17,21800.0,113.04,113.3271,113.0226,113.2488,21800.0
2020-07-24 13:50:00,130.18,130.2,130.05,130.14,11747.0,113.2575,113.2749,113.1444,113.2227,11747.0
2020-07-24 13:55:00,130.16,130.24,130.07,130.24,15259.0,113.2401,113.3097,113.1618,113.3097,15259.0
2020-07-24 14:00:00,130.25,130.44,130.15,130.34,30751.0,113.3184,113.4837,113.2314,113.3967,30751.0
2020-07-24 14:05:00,130.34,130.59,130.3,130.42,12360.0,113.3967,113.6142,113.3619,113.4663,12360.0
2020-07-24 14:10:00,130.42,130.5,130.32,130.36,16273.0,113.4663,113.5359,113.3793,113.4141,16273.0
2020-07-24 14:15:00,130.4,130.47,130.29,130.4,13800.0,113.4489,113.5098,113.3532,113.4489,13800.0
2020-07-24 14:20:00,130.42,130.49,130.36,130.44,12620.0,113.4663,113.5272,113.4141,113.4837,12620.0
2020-07-24 14:25:00,130.44,130.66,130.38,130.63,17220.0,113.4837,113.6751,113.4315,113.649,17220.0
2020-07-24 14:30:00,130.67,130.67,130.44,130.44,16215.0,113.6838,113.6838,113.4837,113.4837,16215.0
2020-07-24 14:35:00,130.49,130.51,130.25,130.44,16597.0,113.5272,113.5446,113.3184,113.4837,16597.0
2020-07-24 14:40:00,130.46,130.51,130.2,130.22,18395.0,113.5011,113.5446,113.2749,113.2923,18395.0
2020-07-24 14:45:00,130.19,130.22,129.97,129.99,20925.0,113.2662,113.2923,113.0748,113.0922,20925.0
2020-07-24 14:50:00,130.0,130.07,129.89,129.92,24769.0,113.1009,113.1618,113.0052,113.0313,24769.0
2020-07-24 14:55:00,129.92,129.99,129.75,129.9,27710.0,113.0313,113.0922,112.8834,113.0139,27710.0
2020-07-24 15:00:00,129.9,129.97,129.76,129.92,23079.0,113.0139,113.0748,112.8921,113.0313,23079.0
2020-07-24 15:05:00,129.89,130.02,129.86,129.88,21362.0,113.0052,113.1183,112.9791,112.9965,21362.0
2020-07-24 15:10:00,129.91,130.09,129.84,130.0,29991.0,113.0226,113.1792,112.9617,113.1009,29991.0
2020-07-24 15:15:00,129.99,130.02,129.51,129.53,65781.0,113.0922,113.1183,112.6746,112.692,65781.0
2020-07-24 15:20:00,129.53,129.69,129.46,129.49,33849.0,112.692,112.8312,112.6311,112.6572,33849.0
2020-07-24 15:25:00,129.47,129.64,129.24,129.33,42481.0,112.6398,112.7877,112.4397,112.518,42481.0
2020-07-24 15:30:00,129.24,129.39,128.93,129.09,62284.0,112.4397,112.5702,112.17,112.3092,62284.0
2020-07-24 15:35:00,129.11,129.77,129.11,129.68,47615.0,112.3266,112.9008,112.3266,112.8225,47615.0
2020-07-24 15:40:00,129.67,129.75,129.44,129.44,38453.0,112.8138,112.8834,112.6137,112.6137,38453.0
2020-07-24 15:45:00,129.46,129.69,129.4,129.55,77387.0,112.6311,112.8312,112.5789,112.7094,77387.0
2020-07-24 15:50:00,129.54,129.56,129.16,129.31,95801.0,112.7007,112.7181,112.3701,112.5006,95801.0
2020-07-24 15:55:00,129.31,129.65,129.29,129.61,166021.0,112.5006,112.7964,112.4832,112.7616,166021.0
2020-07-27 09:30:00,130.35,130.84,130.04,130.69,115556.0,113.4054,113.8317,113.1357,113.7012,115556.0
2020-07-27 09:35:00,130.68,131.05,130.59,130.84,43612.0,113.6925,114.0144,113.6142,113.8317,43612.0
2020-07-27 09:40:00,130.89,131.66,130.88,131.57,29467.0,113.8752,114.5452,113.8665,114.4669,29467.0
2020-07-27 09:45:00,131.61,131.83,131.38,131.74,20602.0,114.5017,114.6931,114.3015,114.6148,20602.0
2020-07-27 09:50:00,131.68,131.84,131.54,131.76,18243.0,114.5626,114.7018,114.4408,114.6322,18243.0
2020-07-27 09:55:00,131.68,131.98,131.6,131.94,26041.0,114.5626,114.8236,114.493,114.7888,26041.0
2020-07-27 10:00:00,131.98,132.27,131.85,131.86,49515.0,114.8236,115.0759,114.7105,114.7192,49515.0
2020-07-27 10:05:00,131.88,132.05,131.7,132.01,38046.0,114.7366,114.8845,114.58,114.8497,38046.0
2020-07-27 10:10:00,132.01,132.13,131.86,131.94,26148.0,114.8497,114.9541,114.7192,114.7888,26148.0
2020-07-27 10:15:00,131.99,132.06,131.73,131.75,21139.0,114.8323,114.8932,114.6061,114.6235,21139.0
2020-07-27 10:20:00,131.77,131.99,131.46,131.53,36374.0,114.6409,114.8323,114.3711,114.4321,36374.0
2020-07-27 10:25:00,131.53,131.86,131.5,131.86,65936.0,114.4321,114.7192,114.406,114.7192,65936.0
2020-07-27 10:30:00,131.87,131.93,131.65,131.67,16859.0,114.7279,114.7801,114.5365,114.5539,16859.0
2020-07-27 10:35:00,131.64,131.78,131.57,131.68,13851.0,114.5278,114.6496,114.4669,114.5626,13851.0
2020-07-27 10:40:00,131.7,131.79,131.58,131.74,8302.0,114.58,114.6583,114.4756,114.6148,8302.0
2020-07-27 10:45:00,131.71,131.88,131.61,131.74,33369.0,114.5887,114.7366,114.5017,114.6148,33369.0
2020-07-27 10:50:00,131.75,131.81,131.53,131.61,14919.0,114.6235,114.6757,114.4321,114.5017,14919.0
2020-07-27 10:55:00,131.58,131.71,131.43,131.55,24586.0,114.4756,114.5887,114.345,114.4495,24586.0
2020-07-27 11:00:00,131.51,131.62,131.42,131.56,32252.0,114.4147,114.5104,114.3363,114.4582,32252.0
2020-07-27 11:05:00,131.53,131.59,131.4,131.5,20190.0,114.4321,114.4843,114.3189,114.406,20190.0
2020-07-27 11:10:00,131.52,131.6,131.26,131.28,24366.0,114.4234,114.493,114.1971,114.2145,24366.0
2020-07-27 11:15:00,131.31,131.36,131.11,131.36,33304.0,114.2406,114.2841,114.0666,114.2841,33304.0
2020-07-27 11:20:00,131.36,131.47,131.26,131.35,20212.0,114.2841,114.3798,114.1971,114.2754,20212.0
2020-07-27 11:25:00,131.34,131.51,131.29,131.33,35871.0,114.2667,114.4147,114.2232,114.258,35871.0
2020-07-27 11:30:00,131.37,131.46,131.25,131.34,29256.0,114.2928,114.3711,114.1884,114.2667,29256.0
2020-07-27 11:35:00,131.3,131.36,130.94,131.31,32546.0,114.2319,114.2841,113.9187,114.2406,32546.0
2020-07-27 11:40:00,131.32,131.36,131.25,131.33,12505.0,114.2493,114.2841,114.1884,114.258,12505.0
2020-07-27 11:45:00,131.29,131.67,131.29,131.67,17688.0,114.2232,114.5539,114.2232,114.5539,17688.0
2020-07-27 11:50:00,131.67,131.72,131.54,131.6,23836.0,114.5539,114.5974,114.4408,114.493,23836.0
2020-07-27 11:55:00,131.59,131.67,131.5,131.65,13404.0,114.4843,114.5539,114.406,114.5365,13404.0
2020-07-27 12:00:00,131.66,131.8,131.63,131.7,32443.0,114.5452,114.667,114.5191,114.58,32443.0
2020-07-27 12:05:00,131.68,131.79,131.52,131.59,65062.0,114.5626,114.6583,114.4234,114.4843,65062.0
2020-07-27 12:10:00,131.58,131.71,131.54,131.71,15705.0,114.4756,114.5887,114.4408,114.5887,15705.0
2020-07-27 12:15:00,131.71,131.71,131.55,131.55,9224.0,114.5887,114.5887,114.4495,114.4495,9224.0
2020-07-27 12:20:00,131.56,131.71,131.52,131.65,13411.0,114.4582,114.5887,114.4234,114.5365,13411.0
2020-07-27 12:25:00,131.66,131.81,131.59,131.69,103727.0,114.5452,114.6757,114.4843,114.5713,103727.0
2020-07-27 12:30:00,131.7,131.78,131.65,131.73,11934.0,114.58,114.6496,114.5365,114.6061,11934.0
2020-07-27 12:35:00,131.74,131.98,131.74,131.97,9709.0,114.6148,114.8236,114.6148,114.8149,9709.0
2020-07-27 12:40:00,131.97,132.07,131.92,132.05,10711.0,114.8149,114.9019,114.7714,114.8845,10711.0
2020-07-27 12:45:00,132.06,132.07,131.83,131.86,12119.0,114.8932,114.9019,114.6931,114.7192,12119.0
2020-07-27 12:50:00,131.83,131.93,131.77,131.83,5803.0,114.6931,114.7801,114.6409,114.6931,5803.0
2020-07-27 12:55:00,131.85,132.02,131.85,131.94,13291.0,114.7105,114.8584,114.7105,114.7888,13291.0
2020-07-27 13:00:00,131.96,132.07,131.95,132.07,9119.0,114.8062,114.9019,114.7975,114.9019,9119.0
2020-07-27 13:05:00,132.07,132.08,131.95,131.96,9688.0,114.9019,114.9106,114.7975,114.8062,9688.0
2020-07-27 13:10:00,131.96,132.14,131.96,132.14,14038.0,114.8062,114.9628,114.8062,114.9628,14038.0
2020-07-27 13:15:00,132.16,132.17,132.06,132.07,8855.0,114.9802,114.9889,114.8932,114.9019,8855.0
2020-07-27 13:20:00,132.08,132.19,132.06,132.17,33701.0,114.9106,115.0063,114.8932,114.9889,33701.0
2020-07-27 13:25:00,132.18,132.24,132.18,132.22,16699.0,114.9976,115.0498,114.9976,115.0324,16699.0
2020-07-27 13:30:00,132.23,132.29,132.19,132.2,16201.0,115.0411,115.0933,115.0063,115.015,16201.0
2020-07-27 13:35:00,132.2,132.33,132.05,132.31,22368.0,115.015,115.1281,114.8845,115.1107,22368.0
2020-07-27 13:40:00,132.31,132.32,132.06,132.08,12345.0,115.1107,115.1194,114.8932,114.9106,12345.0
2020-07-27 13:45:00,132.08,132.11,131.95,132.07,31125.0,114.9106,114.9367,114.7975,114.9019,31125.0
2020-07-27 13:50:00,132.02,132.09,132.0,132.0,13298.0,114.8584,114.9193,114.841,114.841,13298.0
2020-07-27 13:55:00,132.0,132.06,131.96,132.06,14509.0,114.841,114.8932,114.8062,114.8932,14509.0
2020-07-27 14:00:00,132.05,132.15,131.96,132.05,18683.0,114.8845,114.9715,114.8062,114.8845,18683.0
2020-07-27 14:05:00,132.07,132.13,131.99,131.99,18649.0,114.9019,114.9541,114.8323,114.8323,18649.0
2020-07-27 14:10:00,132.03,132.03,131.9,131.95,15611.0,114.8671,114.8671,114.754,114.7975,15611.0
2020-07-27 14:15:00,131.96,131.98,131.86,131.91,9620.0,114.8062,114.8236,114.7192,114.7627,9620.0
2020-07-27 14:20:00,131.91,132.16,131.91,132.08,54796.0,114.7627,114.9802,114.7627,114.9106,54796.0
2020-07-27 14:25:00,132.09,132.15,132.04,132.08,29649.0,114.9193,114.9715,114.8758,114.9106,29649.0
2020-07-27 14:30:00,132.08,132.09,131.96,132.01,11371.0,114.9106,114.9193,114.8062,114.8497,11371.0
2020-07-27 14:35:00,132.01,132.05,131.95,132.04,14702.0,114.8497,114.8845,114.7975,114.8758,14702.0
2020-07-27 14:40:00,132.04,132.05,131.91,131.95,12701.0,114.8758,114.8845,114.7627,114.7975,12701.0
2020-07-27 14:45:00,131.94,131.96,131.75,131.82,15309.0,114.7888,114.8062,114.6235,114.6844,15309.0
2020-07-27 14:50:00,131.81,131.89,131.63,131.73,19945.0,114.6757,114.7453,114.5191,114.6061,19945.0
2020-07-27 14:55:00,131.73,131.79,131.66,131.78,20745.0,114.6061,114.6583,114.5452,114.6496,20745.0
2020-07-27 15:00:00,131.77,132.27,131.76,132.17,43455.0,114.6409,115.0759,114.6322,114.9889,43455.0
2020-07-27 15:05:00,132.15,132.18,132.0,132.02,36348.0,114.9715,114.9976,114.841,114.8584,36348.0
2020-07-27 15:10:00,132.02,132.1,131.95,131.97,28088.0,114.8584,114.928,114.7975,114.8149,28088.0
2020-07-27 15:15:00,131.98,132.11,131.94,132.03,24020.0,114.8236,114.9367,114.7888,114.8671,24020.0
2020-07-27 15:20:00,132.05,132.12,131.93,132.02,24114.0,114.8845,114.9454,114.7801,114.8584,24114.0
2020-07-27 15:25:00,132.03,132.15,132.01,132.07,29029.0,114.8671,114.9715,114.8497,114.9019,29029.0
2020-07-27 15:30:00,132.07,132.12,131.94,131.97,34269.0,114.9019,114.9454,114.7888,114.8149,34269.0
2020-07-27 15:35:00,131.97,132.06,131.8,131.84,39421.0,114.8149,114.8932,114.667,114.7018,39421.0
2020-07-27 15:40:00,131.84,132.08,131.84,132.08,34122.0,114.7018,114.9106,114.7018,114.9106,34122.0
2020-07-27 15:45:00,132.08,132.08,131.93,132.03,51002.0,114.9106,114.9106,114.7801,114.8671,51002.0
2020-07-27 15:50:00,132.01,132.19,131.93,132.17,76196.0,114.8497,115.0063,114.7801,114.9889,76196.0
2020-07-27 15:55:00,132.15,132.31,131.95,132.13,188690.0,114.9715,115.1107,114.7975,114.9541,188690.0
2020-07-28 09:30:00,130.88,131.81,130.52,130.84,135369.0,113.8665,114.6757,113.5533,113.8317,135369.0
2020-07-28 09:35:00,130.83,131.11,130.41,130.7,87705.0,113.823,114.0666,113.4576,113.7099,87705.0
2020-07-28 09:40:00,130.68,130.8,130.25,130.35,79742.0,113.6925,113.7969,113.3184,113.4054,79742.0
2020-07-28 09:45:00,130.37,130.68,130.29,130.5,43876.0,113.4228,113.6925,113.3532,113.5359,43876.0
2020-07-28 09:50:00,130.49,130.5,130.03,130.12,61929.0,113.5272,113.5359,113.127,113.2053,61929.0
2020-07-28 09:55:00,130.15,130.15,129.72,129.94,98021.0,113.2314,113.2314,112.8573,113.0487,98021.0
2020-07-28 10:00:00,129.94,130.56,129.85,130.49,26365.0,113.0487,113.5881,112.9704,113.5272,26365.0
2020-07-28 10:05:00,130.5,130.5,130.11,130.13,16549.0,113.5359,113.5359,113.1966,113.214,16549.0
2020-07-28 10:10:00,130.09,130.32,129.92,130.07,13855.0,113.1792,113.3793,113.0313,113.1618,13855.0
2020-07-28 10:15:00,130.1,130.54,130.07,130.45,25854.0,113.1879,113.5707,113.1618,113.4924,25854.0
2020-07-28 10:20:00,130.41,130.48,130.2,130.31,21038.0,113.4576,113.5185,113.2749,113.3706,21038.0
2020-07-28 10:25:00,130.31,130.36,130.08,130.19,16764.0,113.3706,113.4141,113.1705,113.2662,16764.0
2020-07-28 10:30:00,130.2,130.48,130.2,130.24,17355.0,113.2749,113.5185,113.2749,113.3097,17355.0
2020-07-28 10:35:00,130.23,130.32,130.05,130.21,21568.0,113.301,113.3793,113.1444,113.2836,21568.0
2020-07-28 10:40:00,130.21,130.31,130.13,130.19,25929.0,113.2836,113.3706,113.214,113.2662,25929.0
2020-07-28 10:45:00,130.19,130.28,130.13,130.28,25397.0,113.2662,113.3445,113.214,113.3445,25397.0
2020-07-28 10:50:00,130.29,130.39,130.03,130.19,25731.0,113.3532,113.4402,113.127,113.2662,25731.0
2020-07-28 10:55:00,130.2,130.58,130.18,130.38,18998.0,113.2749,113.6055,113.2575,113.4315,18998.0
2020-07-28 11:00:00,130.42,130.46,130.18,130.19,17527.0,113.4663,113.5011,113.2575,113.2662,17527.0
2020-07-28 11:05:00,130.16,130.2,129.99,130.12,22480.0,113.2401,113.2749,113.0922,113.2053,22480.0
2020-07-28 11:10:00,130.13,130.7,130.11,130.64,25953.0,113.214,113.7099,113.1966,113.6577,25953.0
2020-07-28 11:15:00,130.62,130.77,130.58,130.58,14818.0,113.6403,113.7708,113.6055,113.6055,14818.0
2020-07-28 11:20:00,130.62,130.79,130.54,130.79,14726.0,113.6403,113.7882,113.5707,113.7882,14726.0
2020-07-28 11:25:00,130.77,130.82,130.59,130.59,10658.0,113.7708,113.8143,113.6142,113.6142,10658.0
2020-07-28 11:30:00,130.59,130.75,130.54,130.64,10867.0,113.6142,113.7534,113.5707,113.6577,10867.0
2020-07-28 11:35:00,130.65,130.76,130.59,130.72,110951.0,113.6664,113.7621,113.6142,113.7273,110951.0
2020-07-28 11:40:00,130.71,130.92,130.71,130.77,24350.0,113.7186,113.9013,113.7186,113.7708,24350.0
2020-07-28 11:45:00,130.77,130.86,130.59,130.81,52457.0,113.7708,113.8491,113.6142,113.8056,52457.0
2020-07-28 11:50:00,130.79,130.94,130.78,130.82,13987.0,113.7882,113.9187,113.7795,113.8143,13987.0
2020-07-28 11:55:00,130.83,130.9,130.74,130.74,10479.0,113.823,113.8839,113.7447,113.7447,10479.0
2020-07-28 12:00:00,130.76,130.78,130.65,130.71,11868.0,113.7621,113.7795,113.6664,113.7186,11868.0
2020-07-28 12:05:00,130.68,130.87,130.62,130.87,17560.0,113.6925,113.8578,113.6403,113.8578,17560.0
2020-07-28 12:10:00,130.86,130.93,130.78,130.84,24774.0,113.8491,113.91,113.7795,113.8317,24774.0
2020-07-28 12:15:00,130.81,130.85,130.63,130.64,10070.0,113.8056,113.8404,113.649,113.6577,10070.0
2020-07-28 12:20:00,130.65,130.79,130.56,130.79,31178.0,113.6664,113.7882,113.5881,113.7882,31178.0
2020-07-28 12:25:00,130.78,130.84,130.7,130.73,10718.0,113.7795,113.8317,113.7099,113.736,10718.0
2020-07-28 12:30:00,130.75,130.85,130.71,130.82,13394.0,113.7534,113.8404,113.7186,113.8143,13394.0
2020-07-28 12:35:00,130.82,131.04,130.82,131.02,24353.0,113.8143,114.0057,113.8143,113.9883,24353.0
2020-07-28 12:40:00,131.02,131.08,130.98,131.05,12753.0,113.9883,114.0405,113.9535,114.0144,12753.0
2020-07-28 12:45:00,131.04,131.11,130.69,130.69,53853.0,114.0057,114.0666,113.7012,113.7012,53853.0
2020-07-28 12:50:00,130.72,130.79,130.68,130.75,49289.0,113.7273,113.7882,113.6925,113.7534,49289.0
2020-07-28 12:55:00,130.75,130.75,130.66,130.74,16590.0,113.7534,113.7534,113.6751,113.7447,16590.0
2020-07-28 13:00:00,130.76,130.93,130.75,130.89,12396.0,113.7621,113.91,113.7534,113.8752,12396.0
2020-07-28 13:05:00,130.87,130.97,130.77,130.92,6572.0,113.8578,113.9448,113.7708,113.9013,6572.0
2020-07-28 13:10:00,130.93,131.0,130.89,130.91,13513.0,113.91,113.9709,113.8752,113.8926,13513.0
2020-07-28 13:15:00,130.92,131.05,130.9,130.99,14782.0,113.9013,114.0144,113.8839,113.9622,14782.0
2020-07-28 13:20:00,131.01,131.15,131.01,131.14,8429.0,113.9796,114.1014,113.9796,114.0927,8429.0
2020-07-28 13:25:00,131.13,131.14,131.08,131.09,9811.0,114.084,114.0927,114.0405,114.0492,9811.0
2020-07-28 13:30:00,131.09,131.21,131.09,131.17,11655.0,114.0492,114.1536,114.0492,114.1188,11655.0
2020-07-28 13:35:00,131.16,131.29,131.11,131.29,17503.0,114.1101,114.2232,114.0666,114.2232,17503.0
2020-07-28 13:40:00,131.27,131.29,131.16,131.2,9124.0,114.2058,114.2232,114.1101,114.1449,9124.0
2020-07-28 13:45:00,131.21,131.31,131.21,131.3,10100.0,114.1536,114.2406,114.1536,114.2319,10100.0
2020-07-28 13:50:00,131.3,131.38,131.22,131.28,10981.0,114.2319,114.3015,114.1623,114.2145,10981.0
2020-07-28 13:55:00,131.27,131.27,131.14,131.19,14472.0,114.2058,114.2058,114.0927,114.1362,14472.0
2020-07-28 14:00:00,131.2,131.24,131.02,131.07,12867.0,114.1449,114.1797,113.9883,114.0318,12867.0
2020-07-28 14:05:00,131.04,131.16,131.04,131.12,9218.0,114.0057,114.1101,114.0057,114.0753,9218.0
2020-07-28 14:10:00,131.14,131.23,131.1,131.13,12464.0,114.0927,114.171,114.0579,114.084,12464.0
2020-07-28 14:15:00,131.13,131.21,131.09,131.19,14185.0,114.084,114.1536,114.0492,114.1362,14185.0
2020-07-28 14:20:00,131.18,131.32,131.17,131.31,18220.0,114.1275,114.2493,114.1188,114.2406,18220.0
2020-07-28 14:25:00,131.32,131.32,131.11,131.11,12170.0,114.2493,114.2493,114.0666,114.0666,12170.0
2020-07-28 14:30:00,131.12,131.15,131.06,131.12,11310.0,114.0753,114.1014,114.0231,114.0753,11310.0
2020-07-28 14:35:00,131.14,131.21,131.06,131.18,15897.0,114.0927,114.1536,114.0231,114.1275,15897.0
2020-07-28 14:40:00,131.2,131.24,130.92,130.93,11705.0,114.1449,114.1797,113.9013,113.91,11705.0
2020-07-28 14:45:00,130.95,131.02,130.85,130.96,35145.0,113.9274,113.9883,113.8404,113.9361,35145.0
2020-07-28 14:50:00,130.94,131.03,130.85,131.01,19211.0,113.9187,113.997,113.8404,113.9796,19211.0
2020-07-28 14:55:00,131.01,131.06,130.85,130.88,17865.0,113.9796,114.0231,113.8404,113.8665,17865.0
2020-07-28 15:00:00,130.89,130.9,130.63,130.66,36291.0,113.8752,113.8839,113.649,113.6751,36291.0
2020-07-28 15:05:00,130.66,130.75,130.54,130.57,54894.0,113.6751,113.7534,113.5707,113.5968,54894.0
2020-07-28 15:10:00,130.58,130.65,130.48,130.53,23924.0,113.6055,113.6664,113.5185,113.562,23924.0
2020-07-28 15:15:00,130.52,130.56,130.39,130.56,27424.0,113.5533,113.5881,113.4402,113.5881,27424.0
2020-07-28 15:20:00,130.53,130.61,130.47,130.5,27667.0,113.562,113.6316,113.5098,113.5359,27667.0
2020-07-28 15:25:00,130.56,130.6,130.42,130.47,16411.0,113.5881,113.6229,113.4663,113.5098,16411.0
2020-07-28 15:30:00,130.46,130.67,130.39,130.47,26718.0,113.5011,113.6838,113.4402,113.5098,26718.0
2020-07-28 15:35:00,130.48,130.58,130.37,130.4,26827.0,113.5185,113.6055,113.4228,113.4489,26827.0
2020-07-28 15:40:00,130.4,130.5,130.38,130.42,33564.0,113.4489,113.5359,113.4315,113.4663,33564.0
2020-07-28 15:45:00,130.42,130.57,130.4,130.45,38348.0,113.4663,113.5968,113.4489,113.4924,38348.0
2020-07-28 15:50:00,130.46,130.46,130.11,130.23,83697.0,113.5011,113.5011,113.1966,113.301,83697.0
2020-07-28 15:55:00,130.23,130.31,130.09,130.12,216176.0,113.301,113.3706,113.1792,113.2053,216176.0
2020-07-29 09:30:00,131.29,131.6,130.8,131.03,105127.0,114.2232,114.493,113.7969,113.997,105127.0
2020-07-29 09:35:00,131.09,131.48,131.02,131.22,39493.0,114.0492,114.3885,113.9883,114.1623,39493.0
2020-07-29 09:40:00,131.2,131.44,130.88,131.0,48816.0,114.1449,114.3537,113.8665,113.9709,48816.0
2020-07-29 09:45:00,131.0,131.01,130.67,130.81,36016.0,113.9709,113.9796,113.6838,113.8056,36016.0
2020-07-29 09:50:00,130.83,130.9,130.71,130.9,24816.0,113.823,113.8839,113.7186,113.8839,24816.0
2020-07-29 09:55:00,130.93,131.13,130.86,130.95,23412.0,113.91,114.084,113.8491,113.9274,23412.0
2020-07-29 10:00:00,130.95,131.11,130.81,131.0,25655.0,113.9274,114.0666,113.8056,113.9709,25655.0
2020-07-29 10:05:00,131.0,131.36,130.98,131.27,24420.0,113.9709,114.2841,113.9535,114.2058,24420.0
2020-07-29 10:10:00,131.28,131.45,131.22,131.39,25833.0,114.2145,114.3624,114.1623,114.3102,25833.0
2020-07-29 10:15:00,131.39,131.61,131.35,131.42,24267.0,114.3102,114.5017,114.2754,114.3363,24267.0
2020-07-29 10:20:00,131.44,131.47,131.2,131.2,25063.0,114.3537,114.3798,114.1449,114.1449,25063.0
2020-07-29 10:25:00,131.19,131.28,131.12,131.12,15564.0,114.1362,114.2145,114.0753,114.0753,15564.0
2020-07-29 10:30:00,131.13,131.28,131.02,131.12,21386.0,114.084,114.2145,113.9883,114.0753,21386.0
2020-07-29 10:35:00,131.14,131.29,131.03,131.21,18638.0,114.0927,114.2232,113.997,114.1536,18638.0
2020-07-29 10:40:00,131.22,131.39,131.22,131.31,18950.0,114.1623,114.3102,114.1623,114.2406,18950.0
2020-07-29 10:45:00,131.33,131.36,131.18,131.22,23564.0,114.258,114.2841,114.1275,114.1623,23564.0
2020-07-29 10:50:00,131.21,131.25,131.08,131.2,21023.0,114.1536,114.1884,114.0405,114.1449,21023.0
2020-07-29 10:55:00,131.22,131.29,131.11,131.14,12470.0,114.1623,114.2232,114.0666,114.0927,12470.0
2020-07-29 11:00:00,131.1,131.1,131.0,131.06,24672.0,114.0579,114.0579,113.9709,114.0231,24672.0
2020-07-29 11:05:00,131.04,131.23,130.99,131.18,19323.0,114.0057,114.171,113.9622,114.1275,19323.0
2020-07-29 11:10:00,131.16,131.23,131.07,131.11,15477.0,114.1101,114.171,114.0318,114.0666,15477.0
2020-07-29 11:15:00,131.09,131.16,131.01,131.02,15941.0,114.0492,114.1101,113.9796,113.9883,15941.0
2020-07-29 11:20:00,131.0,131.11,130.98,131.11,16978.0,113.9709,114.0666,113.9535,114.0666,16978.0
2020-07-29 11:25:00,131.11,131.2,131.07,131.15,11149.0,114.0666,114.1449,114.0318,114.1014,11149.0
2020-07-29 11:30:00,131.17,131.17,130.92,130.97,24623.0,114.1188,114.1188,113.9013,113.9448,24623.0
2020-07-29 11:35:00,130.94,131.09,130.93,131.04,10269.0,113.9187,114.0492,113.91,114.0057,10269.0
2020-07-29 11:40:00,131.01,131.09,130.92,131.06,12055.0,113.9796,114.0492,113.9013,114.0231,12055.0
2020-07-29 11:45:00,131.05,131.05,130.85,130.9,26339.0,114.0144,114.0144,113.8404,113.8839,26339.0
2020-07-29 11:50:00,130.89,130.98,130.88,130.93,12261.0,113.8752,113.9535,113.8665,113.91,12261.0
2020-07-29 11:55:00,130.92,130.97,130.8,130.87,15787.0,113.9013,113.9448,113.7969,113.8578,15787.0
2020-07-29 12:00:00,130.85,130.87,130.76,130.83,14334.0,113.8404,113.8578,113.7621,113.823,14334.0
2020-07-29 12:05:00,130.78,130.83,130.59,130.62,14561.0,113.7795,113.823,113.6142,113.6403,14561.0
2020-07-29 12:10:00,130.65,130.75,130.63,130.66,9378.0,113.6664,113.7534,113.649,113.6751,9378.0
2020-07-29 12:15:00,130.64,130.8,130.61,130.8,29841.0,113.6577,113.7969,113.6316,113.7969,29841.0
2020-07-29 12:20:00,130.81,130.89,130.8,130.87,9915.0,113.8056,113.8752,113.7969,113.8578,9915.0
2020-07-29 12:25:00,130.87,130.96,130.86,130.94,10069.0,113.8578,113.9361,113.8491,113.9187,10069.0
2020-07-29 12:30:00,130.94,131.04,130.93,131.03,15396.0,113.9187,114.0057,113.91,113.997,15396.0
2020-07-29 12:35:00,131.03,131.24,131.02,131.24,12403.0,113.997,114.1797,113.9883,114.1797,12403.0
2020-07-29 12:40:00,131.22,131.25,131.1,131.16,12292.0,114.1623,114.1884,114.0579,114.1101,12292.0
2020-07-29 12:45:00,131.16,131.3,131.16,131.26,11035.0,114.1101,114.2319,114.1101,114.1971,11035.0
2020-07-29 12:50:00,131.27,131.33,131.25,131.25,9324.0,114.2058,114.258,114.1884,114.1884,9324.0
2020-07-29 12:55:00,131.25,131.37,131.22,131.36,13082.0,114.1884,114.2928,114.1623,114.2841,13082.0
2020-07-29 13:00:00,131.38,131.46,131.19,131.21,27153.0,114.3015,114.3711,114.1362,114.1536,27153.0
2020-07-29 13:05:00,131.19,131.21,131.04,131.13,13047.0,114.1362,114.1536,114.0057,114.084,13047.0
2020-07-29 13:10:00,131.11,131.3,131.11,131.23,16713.0,114.0666,114.2319,114.0666,114.171,16713.0
2020-07-29 13:15:00,131.24,131.28,131.12,131.13,29928.0,114.1797,114.2145,114.0753,114.084,29928.0
2020-07-29 13:20:00,131.13,131.26,131.13,131.25,7092.0,114.084,114.1971,114.084,114.1884,7092.0
2020-07-29 13:25:00,131.27,131.27,131.02,131.08,46830.0,114.2058,114.2058,113.9883,114.0405,46830.0
2020-07-29 13:30:00,131.08,131.23,131.07,131.16,21178.0,114.0405,114.171,114.0318,114.1101,21178.0
2020-07-29 13:35:00,131.17,131.22,131.1,131.19,9895.0,114.1188,114.1623,114.0579,114.1362,9895.0
2020-07-29 13:40:00,131.16,131.16,131.06,131.07,14552.0,114.1101,114.1101,114.0231,114.0318,14552.0
2020-07-29 13:45:00,131.06,131.12,131.04,131.1,7459.0,114.0231,114.0753,114.0057,114.0579,7459.0
2020-07-29 13:50:00,131.13,131.14,131.09,131.14,5588.0,114.084,114.0927,114.0492,114.0927,5588.0
2020-07-29 13:55:00,131.13,131.17,131.04,131.15,9481.0,114.084,114.1188,114.0057,114.1014,9481.0
2020-07-29 14:00:00,131.12,131.4,130.96,131.0,21192.0,114.0753,114.3189,113.9361,113.9709,21192.0
2020-07-29 14:05:00,130.96,131.3,130.96,131.3,11629.0,113.9361,114.2319,113.9361,114.2319,11629.0
2020-07-29 14:10:00,131.3,131.41,131.24,131.4,10915.0,114.2319,114.3276,114.1797,114.3189,10915.0
2020-07-29 14:15:00,131.41,131.44,131.34,131.38,18912.0,114.3276,114.3537,114.2667,114.3015,18912.0
2020-07-29 14:20:00,131.39,131.49,131.37,131.48,11903.0,114.3102,114.3972,114.2928,114.3885,11903.0
2020-07-29 14:25:00,131.47,131.6,131.46,131.6,42275.0,114.3798,114.493,114.3711,114.493,42275.0
2020-07-29 14:30:00,131.64,131.87,131.61,131.78,22060.0,114.5278,114.7279,114.5017,114.6496,22060.0
2020-07-29 14:35:00,131.8,131.97,131.8,131.93,12596.0,114.667,114.8149,114.667,114.7801,12596.0
2020-07-29 14:40:00,131.94,132.2,131.9,132.19,34267.0,114.7888,115.015,114.754,115.0063,34267.0
2020-07-29 14:45:00,132.21,132.26,132.12,132.24,33892.0,115.0237,115.0672,114.9454,115.0498,33892.0
2020-07-29 14:50:00,132.2,132.3,132.19,132.25,15193.0,115.015,115.102,115.0063,115.0585,15193.0
2020-07-29 14:55:00,132.23,132.25,131.78,131.81,24451.0,115.0411,115.0585,114.6496,114.6757,24451.0
2020-07-29 15:00:00,131.82,131.88,131.39,131.4,18935.0,114.6844,114.7366,114.3102,114.3189,18935.0
2020-07-29 15:05:00,131.39,131.62,131.35,131.57,19488.0,114.3102,114.5104,114.2754,114.4669,19488.0
2020-07-29 15:10:00,131.59,131.81,131.58,131.74,15369.0,114.4843,114.6757,114.4756,114.6148,15369.0
2020-07-29 15:15:00,131.77,131.84,131.66,131.78,16336.0,114.6409,114.7018,114.5452,114.6496,16336.0
2020-07-29 15:20:00,131.79,132.06,131.79,131.98,18423.0,114.6583,114.8932,114.6583,114.8236,18423.0
2020-07-29 15:25:00,131.98,132.05,131.76,131.92,15661.0,114.8236,114.8845,114.6322,114.7714,15661.0
2020-07-29 15:30:00,131.91,132.06,131.78,131.96,27474.0,114.7627,114.8932,114.6496,114.8062,27474.0
2020-07-29 15:35:00,131.96,132.01,131.88,131.99,26401.0,114.8062,114.8497,114.7366,114.8323,26401.0
2020-07-29 15:40:00,132.0,132.02,131.66,131.71,28836.0,114.841,114.8584,114.5452,114.5887,28836.0
2020-07-29 15:45:00,131.69,131.84,131.64,131.81,34973.0,114.5713,114.7018,114.5278,114.6757,34973.0
2020-07-29 15:50:00,131.78,131.85,131.46,131.46,45728.0,114.6496,114.7105,114.3711,114.3711,45728.0
2020-07-29 15:55:00,131.45,131.78,131.28,131.64,110486.0,114.3624,114.6496,114.2145,114.5278,110486.0
2020-07-30 09:30:00,128.34,129.41,128.34,128.95,103446.0,112.4364,113.3738,112.4364,112.9708,103446.0
2020-07-30 09:35:00,129.06,129.35,128.91,129.1,45212.0,113.0672,113.3212,112.9358,113.1022,45212.0
2020-07-30 09:40:00,129.15,129.35,128.92,129.11,31654.0,113.146,113.3212,112.9445,113.111,31654.0
2020-07-30 09:45:00,129.06,129.87,129.06,129.48,60273.0,113.0672,113.7768,113.0672,113.4351,60273.0
2020-07-30 09:50:00,129.4,129.71,128.92,128.92,52255.0,113.365,113.6366,112.9445,112.9445,52255.0
2020-07-30 09:55:00,128.92,128.98,128.24,128.4,48972.0,112.9445,112.9971,112.3488,112.489,48972.0
2020-07-30 10:00:00,128.46,128.92,128.21,128.8,64023.0,112.5415,112.9445,112.3225,112.8394,64023.0
2020-07-30 10:05:00,128.74,128.74,128.26,128.57,79399.0,112.7868,112.7868,112.3663,112.6379,79399.0
2020-07-30 10:10:00,128.6,128.65,128.25,128.26,27604.0,112.6642,112.708,112.3575,112.3663,27604.0
2020-07-30 10:15:00,128.29,128.49,128.04,128.1,58817.0,112.3926,112.5678,112.1736,112.2261,58817.0
2020-07-30 10:20:00,128.09,128.42,127.87,128.32,67859.0,112.2174,112.5065,112.0246,112.4189,67859.0
2020-07-30 10:25:00,128.36,128.57,128.26,128.46,29369.0,112.4539,112.6379,112.3663,112.5415,29369.0
2020-07-30 10:30:00,128.39,128.77,128.22,128.77,30339.0,112.4802,112.8131,112.3313,112.8131,30339.0
2020-07-30 10:35:00,128.75,128.93,128.62,128.93,27022.0,112.7956,112.9533,112.6817,112.9533,27022.0
2020-07-30 10:40:00,128.92,128.94,128.22,128.23,16730.0,112.9445,112.962,112.3313,112.34,16730.0
2020-07-30 10:45:00,128.25,128.31,128.1,128.15,23172.0,112.3575,112.4101,112.2261,112.2699,23172.0
2020-07-30 10:50:00,128.1,128.25,127.95,128.24,30207.0,112.2261,112.3575,112.0947,112.3488,30207.0
2020-07-30 10:55:00,128.27,128.45,128.23,128.39,14853.0,112.3751,112.5328,112.34,112.4802,14853.0
2020-07-30 11:00:00,128.4,128.56,128.29,128.42,22121.0,112.489,112.6291,112.3926,112.5065,22121.0
2020-07-30 11:05:00,128.38,128.45,128.19,128.22,22925.0,112.4714,112.5328,112.305,112.3313,22925.0
2020-07-30 11:10:00,128.22,128.42,128.06,128.06,18564.0,112.3313,112.5065,112.1911,112.1911,18564.0
2020-07-30 11:15:00,128.06,128.26,128.04,128.19,21676.0,112.1911,112.3663,112.1736,112.305,21676.0
2020-07-30 11:20:00,128.21,128.33,128.08,128.13,34708.0,112.3225,112.4276,112.2086,112.2524,34708.0
2020-07-30 11:25:00,128.11,128.25,127.93,128.01,22725.0,112.2349,112.3575,112.0772,112.1473,22725.0
2020-07-30 11:30:00,128.03,128.27,127.93,128.2,23292.0,112.1648,112.3751,112.0772,112.3137,23292.0
2020-07-30 11:35:00,128.25,128.34,128.12,128.21,22330.0,112.3575,112.4364,112.2437,112.3225,22330.0
2020-07-30 11:40:00,128.22,128.42,128.18,128.35,25874.0,112.3313,112.5065,112.2962,112.4452,25874.0
2020-07-30 11:45:00,128.35,128.37,128.17,128.27,30153.0,112.4452,112.4627,112.2875,112.3751,30153.0
2020-07-30 11:50:00,128.3,128.3,128.07,128.21,22308.0,112.4013,112.4013,112.1999,112.3225,22308.0
2020-07-30 11:55:00,128.22,128.32,128.02,128.13,13959.0,112.3313,112.4189,112.156,112.2524,13959.0
2020-07-30 12:00:00,128.15,128.26,128.01,128.01,20178.0,112.2699,112.3663,112.1473,112.1473,20178.0
2020-07-30 12:05:00,128.04,128.07,127.82,127.85,25399.0,112.1736,112.1999,111.9808,112.0071,25399.0
2020-07-30 12:10:00,127.86,128.03,127.84,128.03,16127.0,112.0159,112.1648,111.9984,112.1648,16127.0
2020-07-30 12:15:00,128.06,128.46,128.01,128.37,46821.0,112.1911,112.5415,112.1473,112.4627,46821.0
2020-07-30 12:20:00,128.35,128.46,128.09,128.21,19937.0,112.4452,112.5415,112.2174,112.3225,19937.0
2020-07-30 12:25:00,128.23,128.27,128.06,128.11,17805.0,112.34,112.3751,112.1911,112.2349,17805.0
2020-07-30 12:30:00,128.13,128.29,128.03,128.08,86552.0,112.2524,112.3926,112.1648,112.2086,86552.0
2020-07-30 12:35:00,128.09,128.17,127.97,127.97,18428.0,112.2174,112.2875,112.1122,112.1122,18428.0
2020-07-30 12:40:00,127.97,128.04,127.87,127.99,17616.0,112.1122,112.1736,112.0246,112.1298,17616.0
2020-07-30 12:45:00,127.98,127.98,127.8,127.91,14066.0,112.121,112.121,111.9633,112.0597,14066.0
2020-07-30 12:50:00,127.91,128.02,127.89,127.95,13066.0,112.0597,112.156,112.0422,112.0947,13066.0
2020-07-30 12:55:00,127.94,127.98,127.85,127.95,15582.0,112.086,112.121,112.0071,112.0947,15582.0
2020-07-30 13:00:00,127.93,128.1,127.83,128.09,28481.0,112.0772,112.2261,111.9896,112.2174,28481.0
2020-07-30 13:05:00,128.1,128.29,128.09,128.12,22812.0,112.2261,112.3926,112.2174,112.2437,22812.0
2020-07-30 13:10:00,128.15,128.47,128.15,128.43,20298.0,112.2699,112.5503,112.2699,112.5152,20298.0
2020-07-30 13:15:00,128.44,128.44,128.23,128.27,44276.0,112.524,112.524,112.34,112.3751,44276.0
2020-07-30 13:20:00,128.27,128.34,128.22,128.25,32682.0,112.3751,112.4364,112.3313,112.3575,32682.0
2020-07-30 13:25:00,128.24,128.26,128.07,128.07,22854.0,112.3488,112.3663,112.1999,112.1999,22854.0
2020-07-30 13:30:00,128.09,128.12,127.78,127.8,30376.0,112.2174,112.2437,111.9458,111.9633,30376.0
2020-07-30 13:35:00,127.8,127.93,127.74,127.93,25493.0,111.9633,112.0772,111.9107,112.0772,25493.0
2020-07-30 13:40:00,127.93,128.13,127.93,128.11,56617.0,112.0772,112.2524,112.0772,112.2349,56617.0
2020-07-30 13:45:00,128.08,128.17,128.02,128.05,34588.0,112.2086,112.2875,112.156,112.1823,34588.0
2020-07-30 13:50:00,128.07,128.34,128.04,128.34,14921.0,112.1999,112.4364,112.1736,112.4364,14921.0
2020-07-30 13:55:00,128.34,128.57,128.33,128.51,22773.0,112.4364,112.6379,112.4276,112.5853,22773.0
2020-07-30 14:00:00,128.52,128.52,128.27,128.3,11244.0,112.5941,112.5941,112.3751,112.4013,11244.0
2020-07-30 14:05:00,128.33,128.41,128.24,128.26,16970.0,112.4276,112.4977,112.3488,112.3663,16970.0
2020-07-30 14:10:00,128.23,128.25,128.0,128.03,13416.0,112.34,112.3575,112.1385,112.1648,13416.0
2020-07-30 14:15:00,128.04,128.14,127.96,128.0,18296.0,112.1736,112.2612,112.1035,112.1385,18296.0
2020-07-30 14:20:00,128.0,128.14,127.81,128.07,24644.0,112.1385,112.2612,111.9721,112.1999,24644.0
2020-07-30 14:25:00,128.09,128.19,127.96,128.08,16036.0,112.2174,112.305,112.1035,112.2086,16036.0
2020-07-30 14:30:00,128.09,128.22,128.07,128.2,12758.0,112.2174,112.3313,112.1999,112.3137,12758.0
2020-07-30 14:35:00,128.2,128.4,128.18,128.37,14044.0,112.3137,112.489,112.2962,112.4627,14044.0
2020-07-30 14:40:00,128.38,128.49,128.37,128.44,10653.0,112.4714,112.5678,112.4627,112.524,10653.0
2020-07-30 14:45:00,128.47,128.57,128.4,128.53,17030.0,112.5503,112.6379,112.489,112.6028,17030.0
2020-07-30 14:50:00,128.5,128.55,128.37,128.4,13202.0,112.5766,112.6204,112.4627,112.489,13202.0
2020-07-30 14:55:00,128.39,128.56,128.39,128.46,23437.0,112.4802,112.6291,112.4802,112.5415,23437.0
2020-07-30 15:00:00,128.46,128.58,128.39,128.48,25646.0,112.5415,112.6467,112.4802,112.559,25646.0
2020-07-30 15:05:00,128.47,128.47,128.28,128.33,38087.0,112.5503,112.5503,112.3838,112.4276,38087.0
2020-07-30 15:10:00,128.32,128.51,128.26,128.49,24054.0,112.4189,112.5853,112.3663,112.5678,24054.0
2020-07-30 15:15:00,128.47,128.64,128.32,128.64,16838.0,112.5503,112.6992,112.4189,112.6992,16838.0
2020-07-30 15:20:00,128.63,128.68,128.55,128.58,16840.0,112.6905,112.7343,112.6204,112.6467,16840.0
2020-07-30 15:25:00,128.59,128.65,128.52,128.63,17659.0,112.6554,112.708,112.5941,112.6905,17659.0
2020-07-30 15:30:00,128.62,128.77,128.54,128.61,46531.0,112.6817,112.8131,112.6116,112.6729,46531.0
2020-07-30 15:35:00,128.59,128.68,128.5,128.5,26295.0,112.6554,112.7343,112.5766,112.5766,26295.0
2020-07-30 15:40:00,128.49,128.66,128.49,128.6,37637.0,112.5678,112.7167,112.5678,112.6642,37637.0
2020-07-30 15:45:00,128.6,128.67,128.54,128.54,34440.0,112.6642,112.7255,112.6116,112.6116,34440.0
2020-07-30 15:50:00,128.55,128.9,128.42,128.7,118350.0,112.6204,112.927,112.5065,112.7518,118350.0
2020-07-30 15:55:00,128.7,128.9,128.62,128.89,177383.0,112.7518,112.927,112.6817,112.9182,177383.0
2020-07-31 09:30:00,128.36,128.6,127.79,128.0,118042.0,112.4539,112.6642,111.9545,112.1385,118042.0
2020-07-31 09:35:00,127.98,128.16,127.47,127.58,59210.0,112.121,112.2787,111.6742,111.7706,59210.0
2020-07-31 09:40:00,127.62,127.99,127.51,127.66,33365.0,111.8056,112.1298,111.7092,111.8407,33365.0
2020-07-31 09:45:00,127.72,128.0,127.59,128.0,24450.0,111.8932,112.1385,111.7793,112.1385,24450.0
2020-07-31 09:50:00,128.02,128.08,127.6,127.67,21934.0,112.156,112.2086,111.7881,111.8494,21934.0
2020-07-31 09:55:00,127.69,127.82,127.53,127.7,17261.0,111.8669,111.9808,111.7268,111.8757,17261.0
2020-07-31 10:00:00,127.75,127.79,127.33,127.53,29497.0,111.9195,111.9545,111.5515,111.7268,29497.0
2020-07-31 10:05:00,127.59,127.71,127.5,127.61,17157.0,111.7793,111.8845,111.7005,111.7969,17157.0
2020-07-31 10:10:00,127.64,127.64,127.37,127.52,34736.0,111.8231,111.8231,111.5866,111.718,34736.0
2020-07-31 10:15:00,127.39,127.39,126.89,126.99,37830.0,111.6041,111.6041,111.1661,111.2537,37830.0
2020-07-31 10:20:00,126.98,127.08,126.77,126.99,23886.0,111.2449,111.3325,111.0609,111.2537,23886.0
2020-07-31 10:25:00,126.95,127.0,126.74,126.79,22867.0,111.2186,111.2624,111.0347,111.0785,22867.0
2020-07-31 10:30:00,126.77,127.0,126.76,126.94,19829.0,111.0609,111.2624,111.0522,111.2099,19829.0
2020-07-31 10:35:00,126.94,127.0,126.85,126.98,17565.0,111.2099,111.2624,111.131,111.2449,17565.0
2020-07-31 10:40:00,126.97,127.03,126.6,126.99,73251.0,111.2362,111.2887,110.912,111.2537,73251.0
2020-07-31 10:45:00,127.01,127.23,126.86,127.11,37716.0,111.2712,111.4639,111.1398,111.3588,37716.0
2020-07-31 10:50:00,127.11,127.14,126.72,126.81,27024.0,111.3588,111.3851,111.0171,111.096,27024.0
2020-07-31 10:55:00,126.77,127.03,126.75,127.03,25586.0,111.0609,111.2887,111.0434,111.2887,25586.0
2020-07-31 11:00:00,127.03,127.2,126.95,127.15,38275.0,111.2887,111.4377,111.2186,111.3939,38275.0
2020-07-31 11:05:00,127.17,127.23,127.12,127.19,16222.0,111.4114,111.4639,111.3676,111.4289,16222.0
2020-07-31 11:10:00,127.18,127.48,127.18,127.48,11818.0,111.4201,111.683,111.4201,111.683,11818.0
2020-07-31 11:15:00,127.45,127.54,127.42,127.51,32892.0,111.6567,111.7355,111.6304,111.7092,32892.0
2020-07-31 11:20:00,127.5,127.54,127.35,127.36,14851.0,111.7005,111.7355,111.5691,111.5778,14851.0
2020-07-31 11:25:00,127.37,127.42,127.18,127.21,54127.0,111.5866,111.6304,111.4201,111.4464,54127.0
2020-07-31 11:30:00,127.3,127.37,127.12,127.21,67881.0,111.5253,111.5866,111.3676,111.4464,67881.0
2020-07-31 11:35:00,127.17,127.29,127.02,127.22,38342.0,111.4114,111.5165,111.28,111.4552,38342.0
2020-07-31 11:40:00,127.21,127.3,126.96,126.96,71146.0,111.4464,111.5253,111.2274,111.2274,71146.0
2020-07-31 11:45:00,126.96,127.29,126.96,127.22,40043.0,111.2274,111.5165,111.2274,111.4552,40043.0
2020-07-31 11:50:00,127.22,127.3,127.12,127.15,45755.0,111.4552,111.5253,111.3676,111.3939,45755.0
2020-07-31 11:55:00,127.14,127.19,126.8,126.88,37112.0,111.3851,111.4289,111.0872,111.1573,37112.0
2020-07-31 12:00:00,126.86,126.94,126.6,126.63,24815.0,111.1398,111.2099,110.912,110.9383,24815.0
2020-07-31 12:05:00,126.65,126.75,126.43,126.52,44842.0,110.9558,111.0434,110.7631,110.8419,44842.0
2020-07-31 12:10:00,126.6,126.68,126.42,126.48,31412.0,110.912,110.9821,110.7543,110.8069,31412.0
2020-07-31 12:15:00,126.48,126.59,126.16,126.23,106828.0,110.8069,110.9032,110.5265,110.5879,106828.0
2020-07-31 12:20:00,126.23,126.53,126.2,126.37,1599048.0,110.5879,110.8507,110.5616,110.7105,1599048.0
2020-07-31 12:25:00,126.35,126.53,126.27,126.42,84116.0,110.693,110.8507,110.6229,110.7543,84116.0
2020-07-31 12:30:00,126.39,126.47,126.26,126.29,86969.0,110.728,110.7981,110.6141,110.6404,86969.0
2020-07-31 12:35:00,126.25,126.25,125.77,125.89,83113.0,110.6054,110.6054,110.1849,110.29,83113.0
2020-07-31 12:40:00,125.89,126.12,125.89,126.0,61900.0,110.29,110.4915,110.29,110.3864,61900.0
2020-07-31 12:45:00,126.0,126.01,125.7,125.85,70398.0,110.3864,110.3951,110.1235,110.2549,70398.0
2020-07-31 12:50:00,125.83,125.89,125.47,125.56,109096.0,110.2374,110.29,109.922,110.0009,109096.0
2020-07-31 12:55:00,125.56,125.84,125.46,125.82,59802.0,110.0009,110.2462,109.9133,110.2287,59802.0
2020-07-31 13:00:00,125.82,126.0,125.74,125.85,82760.0,110.2287,110.3864,110.1586,110.2549,82760.0
2020-07-31 13:05:00,125.84,126.0,125.84,125.91,63366.0,110.2462,110.3864,110.2462,110.3075,63366.0
2020-07-31 13:10:00,125.91,126.0,125.75,125.82,39239.0,110.3075,110.3864,110.1673,110.2287,39239.0
2020-07-31 13:15:00,125.83,125.91,125.46,125.47,74545.0,110.2374,110.3075,109.9133,109.922,74545.0
2020-07-31 13:20:00,125.48,125.71,125.46,125.63,57394.0,109.9308,110.1323,109.9133,110.0622,57394.0
2020-07-31 13:25:00,125.62,125.77,125.56,125.67,46728.0,110.0534,110.1849,110.0009,110.0973,46728.0
2020-07-31 13:30:00,125.66,125.73,125.52,125.55,69065.0,110.0885,110.1498,109.9658,109.9921,69065.0
2020-07-31 13:35:00,125.55,125.63,125.43,125.53,62438.0,109.9921,110.0622,109.887,109.9746,62438.0
2020-07-31 13:40:00,125.55,125.56,125.49,125.5,27333.0,109.9921,110.0009,109.9396,109.9483,27333.0
2020-07-31 13:45:00,125.49,125.88,125.48,125.85,33266.0,109.9396,110.2812,109.9308,110.2549,33266.0
2020-07-31 13:50:00,125.86,125.99,125.71,125.98,18990.0,110.2637,110.3776,110.1323,110.3688,18990.0
2020-07-31 13:55:00,126.0,126.01,125.86,125.91,28355.0,110.3864,110.3951,110.2637,110.3075,28355.0
2020-07-31 14:00:00,125.91,126.12,125.86,125.99,48324.0,110.3075,110.4915,110.2637,110.3776,48324.0
2020-07-31 14:05:00,126.01,126.02,125.67,125.69,46432.0,110.3951,110.4039,110.0973,110.1148,46432.0
2020-07-31 14:10:00,125.66,125.74,125.54,125.59,13333.0,110.0885,110.1586,109.9834,110.0272,13333.0
2020-07-31 14:15:00,125.58,125.68,125.52,125.58,11303.0,110.0184,110.106,109.9658,110.0184,11303.0
2020-07-31 14:20:00,125.6,125.65,125.51,125.57,19933.0,110.0359,110.0797,109.9571,110.0096,19933.0
2020-07-31 14:25:00,125.57,125.81,125.57,125.79,19532.0,110.0096,110.2199,110.0096,110.2024,19532.0
2020-07-31 14:30:00,125.77,126.03,125.75,125.95,28693.0,110.1849,110.4126,110.1673,110.3426,28693.0
2020-07-31 14:35:00,125.94,126.0,125.88,125.92,22300.0,110.3338,110.3864,110.2812,110.3163,22300.0
2020-07-31 14:40:00,125.9,126.05,125.83,126.04,26873.0,110.2988,110.4302,110.2374,110.4214,26873.0
2020-07-31 14:45:00,126.03,126.11,125.95,125.97,26378.0,110.4126,110.4827,110.3426,110.3601,26378.0
2020-07-31 14:50:00,125.93,126.1,125.92,126.08,30250.0,110.325,110.474,110.3163,110.4564,30250.0
2020-07-31 14:55:00,126.09,126.42,126.06,126.42,43929.0,110.4652,110.7543,110.4389,110.7543,43929.0
2020-07-31 15:00:00,126.39,126.73,126.31,126.67,58228.0,110.728,111.0259,110.6579,110.9733,58228.0
2020-07-31 15:05:00,126.64,126.8,126.55,126.66,38907.0,110.9471,111.0872,110.8682,110.9646,38907.0
2020-07-31 15:10:00,126.65,126.73,126.51,126.73,39881.0,110.9558,111.0259,110.8332,111.0259,39881.0
2020-07-31 15:15:00,126.74,126.77,126.47,126.54,62625.0,111.0347,111.0609,110.7981,110.8594,62625.0
2020-07-31 15:20:00,126.55,126.69,126.49,126.59,37679.0,110.8682,110.9909,110.8156,110.9032,37679.0
2020-07-31 15:25:00,126.58,126.58,126.41,126.47,37286.0,110.8945,110.8945,110.7456,110.7981,37286.0
2020-07-31 15:30:00,126.45,126.59,126.31,126.31,52127.0,110.7806,110.9032,110.6579,110.6579,52127.0
2020-07-31 15:35:00,126.33,126.58,126.33,126.45,41540.0,110.6755,110.8945,110.6755,110.7806,41540.0
2020-07-31 15:40:00,126.45,126.65,126.42,126.5,52107.0,110.7806,110.9558,110.7543,110.8244,52107.0
2020-07-31 15:45:00,126.5,126.92,126.49,126.91,80572.0,110.8244,111.1924,110.8156,111.1836,80572.0
2020-07-31 15:50:00,126.94,127.27,126.72,127.26,149370.0,111.2099,111.499,111.0171,111.4902,149370.0
2020-07-31 15:55:00,127.28,127.56,127.07,127.51,438380.0,111.5077,111.753,111.3238,111.7092,438380.0
2020-08-03 09:30:00,128.41,128.41,127.68,128.02,87436.0,112.4977,112.4977,111.8582,112.156,87436.0
2020-08-03 09:35:00,128.07,128.6,128.0,128.56,52950.0,112.1999,112.6642,112.1385,112.6291,52950.0
2020-08-03 09:40:00,128.53,128.56,127.92,128.19,37965.0,112.6028,112.6291,112.0684,112.305,37965.0
2020-08-03 09:45:00,128.2,128.73,128.2,128.71,42350.0,112.3137,112.7781,112.3137,112.7605,42350.0
2020-08-03 09:50:00,128.71,128.86,128.45,128.53,38355.0,112.7605,112.892,112.5328,112.6028,38355.0
2020-08-03 09:55:00,128.54,128.57,128.34,128.51,25819.0,112.6116,112.6379,112.4364,112.5853,25819.0
2020-08-03 10:00:00,128.54,128.9,128.54,128.8,57789.0,112.6116,112.927,112.6116,112.8394,57789.0
2020-08-03 10:05:00,128.8,128.84,128.51,128.78,42669.0,112.8394,112.8744,112.5853,112.8219,42669.0
2020-08-03 10:10:00,128.81,128.98,128.79,128.89,21112.0,112.8482,112.9971,112.8306,112.9182,21112.0
2020-08-03 10:15:00,128.9,129.07,128.8,128.96,18615.0,112.927,113.0759,112.8394,112.9796,18615.0
2020-08-03 10:20:00,128.97,129.02,128.61,128.65,47153.0,112.9883,113.0321,112.6729,112.708,47153.0
2020-08-03 10:25:00,128.65,128.71,128.29,128.3,17646.0,112.708,112.7605,112.3926,112.4013,17646.0
2020-08-03 10:30:00,128.3,128.53,128.29,128.45,19806.0,112.4013,112.6028,112.3926,112.5328,19806.0
2020-08-03 10:35:00,128.47,128.63,128.44,128.47,12585.0,112.5503,112.6905,112.524,112.5503,12585.0
2020-08-03 10:40:00,128.46,128.6,128.41,128.57,18667.0,112.5415,112.6642,112.4977,112.6379,18667.0
2020-08-03 10:45:00,128.61,128.62,128.31,128.38,16837.0,112.6729,112.6817,112.4101,112.4714,16837.0
2020-08-03 10:50:00,128.39,128.43,128.26,128.33,12999.0,112.4802,112.5152,112.3663,112.4276,12999.0
2020-08-03 10:55:00,128.32,128.37,128.13,128.22,18512.0,112.4189,112.4627,112.2524,112.3313,18512.0
2020-08-03 11:00:00,128.23,128.41,128.18,128.37,26238.0,112.34,112.4977,112.2962,112.4627,26238.0
2020-08-03 11:05:00,128.39,128.54,128.37,128.43,19721.0,112.4802,112.6116,112.4627,112.5152,19721.0
2020-08-03 11:10:00,128.42,128.64,128.42,128.64,30486.0,112.5065,112.6992,112.5065,112.6992,30486.0
2020-08-03 11:15:00,128.64,128.76,128.61,128.73,24762.0,112.6992,112.8043,112.6729,112.7781,24762.0
2020-08-03 11:20:00,128.75,128.82,128.67,128.71,16748.0,112.7956,112.8569,112.7255,112.7605,16748.0
2020-08-03 11:25:00,128.69,128.75,128.62,128.66,17214.0,112.743,112.7956,112.6817,112.7167,17214.0
2020-08-03 11:30:00,128.67,128.81,128.65,128.71,14423.0,112.7255,112.8482,112.708,112.7605,14423.0
2020-08-03 11:35:00,128.7,128.93,128.7,128.91,17822.0,112.7518,112.9533,112.7518,112.9358,17822.0
2020-08-03 11:40:00,128.93,129.14,128.93,129.14,22308.0,112.9533,113.1373,112.9533,113.1373,22308.0
2020-08-03 11:45:00,129.14,129.17,128.99,129.03,19675.0,113.1373,113.1635,113.0058,113.0409,19675.0
2020-08-03 11:50:00,129.03,129.09,129.0,129.03,37189.0,113.0409,113.0935,113.0146,113.0409,37189.0
2020-08-03 11:55:00,129.01,129.04,128.85,128.85,27954.0,113.0234,113.0497,112.8832,112.8832,27954.0
2020-08-03 12:00:00,128.84,128.88,128.72,128.82,16631.0,112.8744,112.9095,112.7693,112.8569,16631.0
2020-08-03 12:05:00,128.83,129.02,128.83,129.02,16514.0,112.8657,113.0321,112.8657,113.0321,16514.0
2020-08-03 12:10:00,129.04,129.07,128.97,129.02,22357.0,113.0497,113.0759,112.9883,113.0321,22357.0
2020-08-03 12:15:00,129.02,129.14,129.02,129.04,13332.0,113.0321,113.1373,113.0321,113.0497,13332.0
2020-08-03 12:20:00,129.04,129.14,129.0,129.09,14799.0,113.0497,113.1373,113.0146,113.0935,14799.0
2020-08-03 12:25:00,129.1,129.11,128.95,128.96,23488.0,113.1022,113.111,112.9708,112.9796,23488.0
2020-08-03 12:30:00,128.97,129.08,128.97,129.06,15797.0,112.9883,113.0847,112.9883,113.0672,15797.0
2020-08-03 12:35:00,129.06,129.18,129.05,129.14,17352.0,113.0672,113.1723,113.0584,113.1373,17352.0
2020-08-03 12:40:00,129.14,129.14,129.03,129.03,28176.0,113.1373,113.1373,113.0409,113.0409,28176.0
2020-08-03 12:45:00,129.04,129.12,128.97,129.08,47833.0,113.0497,113.1197,112.9883,113.0847,47833.0
2020-08-03 12:50:00,129.09,129.09,128.92,129.0,19248.0,113.0935,113.0935,112.9445,113.0146,19248.0
2020-08-03 12:55:00,129.0,129.05,128.98,129.02,27468.0,113.0146,113.0584,112.9971,113.0321,27468.0
2020-08-03 13:00:00,129.02,129.08,129.0,129.02,17753.0,113.0321,113.0847,113.0146,113.0321,17753.0
2020-08-03 13:05:00,129.04,129.09,128.97,129.06,13142.0,113.0497,113.0935,112.9883,113.0672,13142.0
2020-08-03 13:10:00,129.07,129.15,129.01,129.1,50366.0,113.0759,113.146,113.0234,113.1022,50366.0
2020-08-03 13:15:00,129.11,129.11,128.98,129.02,32208.0,113.111,113.111,112.9971,113.0321,32208.0
2020-08-03 13:20:00,129.02,129.11,129.0,129.04,46459.0,113.0321,113.111,113.0146,113.0497,46459.0
2020-08-03 13:25:00,129.03,129.1,129.01,129.03,13257.0,113.0409,113.1022,113.0234,113.0409,13257.0
2020-08-03 13:30:00,129.06,129.23,129.06,129.21,12080.0,113.0672,113.2161,113.0672,113.1986,12080.0
2020-08-03 13:35:00,129.23,129.29,129.17,129.17,25658.0,113.2161,113.2687,113.1635,113.1635,25658.0
2020-08-03 13:40:00,129.16,129.18,128.94,128.96,45919.0,113.1548,113.1723,112.962,112.9796,45919.0
2020-08-03 13:45:00,128.97,129.06,128.97,129.01,41803.0,112.9883,113.0672,112.9883,113.0234,41803.0
2020-08-03 13:50:00,129.01,129.01,128.82,128.83,17330.0,113.0234,113.0234,112.8569,112.8657,17330.0
2020-08-03 13:55:00,128.82,128.83,128.74,128.78,14892.0,112.8569,112.8657,112.7868,112.8219,14892.0
2020-08-03 14:00:00,128.78,128.88,128.71,128.83,19096.0,112.8219,112.9095,112.7605,112.8657,19096.0
2020-08-03 14:05:00,128.83,128.87,128.8,128.85,30069.0,112.8657,112.9007,112.8394,112.8832,30069.0
2020-08-03 14:10:00,128.86,129.1,128.85,129.07,17705.0,112.892,113.1022,112.8832,113.0759,17705.0
2020-08-03 14:15:00,129.09,129.15,129.06,129.09,16363.0,113.0935,113.146,113.0672,113.0935,16363.0
2020-08-03 14:20:00,129.07,129.1,129.0,129.05,18056.0,113.0759,113.1022,113.0146,113.0584,18056.0
2020-08-03 14:25:00,129.03,129.04,128.89,128.9,26634.0,113.0409,113.0497,112.9182,112.927,26634.0
2020-08-03 14:30:00,128.91,129.04,128.89,128.97,32129.0,112.9358,113.0497,112.9182,112.9883,32129.0
2020-08-03 14:35:00,128.97,129.08,128.96,129.0,28309.0,112.9883,113.0847,112.9796,113.0146,28309.0
2020-08-03 14:40:00,129.01,129.14,128.94,129.14,77223.0,113.0234,113.1373,112.962,113.1373,77223.0
2020-08-03 14:45:00,129.13,129.17,129.05,129.05,21303.0,113.1285,113.1635,113.0584,113.0584,21303.0
2020-08-03 14:50:00,129.05,129.07,128.99,129.01,22362.0,113.0584,113.0759,113.0058,113.0234,22362.0
2020-08-03 14:55:00,129.02,129.13,129.0,129.12,17893.0,113.0321,113.1285,113.0146,113.1197,17893.0
2020-08-03 15:00:00,129.11,129.16,129.07,129.08,17174.0,113.111,113.1548,113.0759,113.0847,17174.0
2020-08-03 15:05:00,129.08,129.12,128.98,129.1,22933.0,113.0847,113.1197,112.9971,113.1022,22933.0
2020-08-03 15:10:00,129.09,129.14,128.97,128.98,28369.0,113.0935,113.1373,112.9883,112.9971,28369.0
2020-08-03 15:15:00,128.99,129.02,128.75,128.87,54619.0,113.0058,113.0321,112.7956,112.9007,54619.0
2020-08-03 15:20:00,128.89,129.04,128.85,129.04,32037.0,112.9182,113.0497,112.8832,113.0497,32037.0
2020-08-03 15:25:00,129.03,129.11,128.98,129.05,27046.0,113.0409,113.111,112.9971,113.0584,27046.0
2020-08-03 15:30:00,129.05,129.11,128.83,128.95,64069.0,113.0584,113.111,112.8657,112.9708,64069.0
2020-08-03 15:35:00,128.96,129.13,128.96,129.12,61706.0,112.9796,113.1285,112.9796,113.1197,61706.0
2020-08-03 15:40:00,129.11,129.15,129.0,129.12,73378.0,113.111,113.146,113.0146,113.1197,73378.0
2020-08-03 15:45:00,129.11,129.15,128.95,129.13,90525.0,113.111,113.146,112.9708,113.1285,90525.0
2020-08-03 15:50:00,129.14,129.5,128.92,129.5,142745.0,113.1373,113.4526,112.9445,113.4526,142745.0
2020-08-03 15:55:00,129.49,129.49,129.19,129.32,182763.0,113.4439,113.4439,113.1811,113.295,182763.0
2020-08-04 09:30:00,129.03,129.97,128.71,129.87,62918.0,113.0409,113.8644,112.7605,113.7768,62918.0
2020-08-04 09:35:00,129.91,129.95,129.55,129.9,27835.0,113.8118,113.8469,113.4965,113.8031,27835.0
2020-08-04 09:40:00,129.98,130.12,129.79,129.87,24150.0,113.8732,113.9958,113.7067,113.7768,24150.0
2020-08-04 09:45:00,129.96,130.06,129.75,129.77,19706.0,113.8556,113.9433,113.6717,113.6892,19706.0
2020-08-04 09:50:00,129.71,129.91,129.66,129.9,19534.0,113.6366,113.8118,113.5928,113.8031,19534.0
2020-08-04 09:55:00,129.94,129.97,129.84,129.86,21961.0,113.8381,113.8644,113.7505,113.768,21961.0
2020-08-04 10:00:00,129.86,130.46,129.83,130.3,45506.0,113.768,114.2937,113.7418,114.1535,45506.0
2020-08-04 10:05:00,130.3,130.61,130.26,130.52,40216.0,114.1535,114.4251,114.1185,114.3463,40216.0
2020-08-04 10:10:00,130.54,130.63,130.42,130.44,26099.0,114.3638,114.4426,114.2586,114.2762,26099.0
2020-08-04 10:15:00,130.44,130.69,130.44,130.69,73142.0,114.2762,114.4952,114.2762,114.4952,73142.0
2020-08-04 10:20:00,130.69,130.72,130.37,130.37,50273.0,114.4952,114.5215,114.2148,114.2148,50273.0
2020-08-04 10:25:00,130.41,130.56,130.3,130.33,47966.0,114.2499,114.3813,114.1535,114.1798,47966.0
2020-08-04 10:30:00,130.3,130.55,130.28,130.51,29535.0,114.1535,114.3725,114.136,114.3375,29535.0
2020-08-04 10:35:00,130.51,131.11,130.47,131.11,46869.0,114.3375,114.8631,114.3024,114.8631,46869.0
2020-08-04 10:40:00,131.11,131.21,131.0,131.03,46808.0,114.8631,114.9507,114.7668,114.7931,46808.0
2020-08-04 10:45:00,131.04,131.35,131.02,131.35,40691.0,114.8018,115.0734,114.7843,115.0734,40691.0
2020-08-04 10:50:00,131.33,131.52,131.28,131.35,55342.0,115.0559,115.2223,115.0121,115.0734,55342.0
2020-08-04 10:55:00,131.35,131.41,131.16,131.31,43090.0,115.0734,115.126,114.9069,115.0384,43090.0
2020-08-04 11:00:00,131.31,131.36,130.95,131.01,42609.0,115.0384,115.0822,114.723,114.7755,42609.0
2020-08-04 11:05:00,131.03,131.2,130.98,131.19,37099.0,114.7931,114.942,114.7492,114.9332,37099.0
2020-08-04 11:10:00,131.18,131.25,131.1,131.1,13920.0,114.9245,114.9858,114.8544,114.8544,13920.0
2020-08-04 11:15:00,131.08,131.19,131.04,131.1,11277.0,114.8369,114.9332,114.8018,114.8544,11277.0
2020-08-04 11:20:00,131.12,131.13,130.95,131.07,23102.0,114.8719,114.8807,114.723,114.8281,23102.0
2020-08-04 11:25:00,131.08,131.18,130.97,131.14,53558.0,114.8369,114.9245,114.7405,114.8894,53558.0
2020-08-04 11:30:00,131.13,131.32,131.13,131.28,24069.0,114.8807,115.0471,114.8807,115.0121,24069.0
2020-08-04 11:35:00,131.29,131.3,131.17,131.17,13238.0,115.0208,115.0296,114.9157,114.9157,13238.0
2020-08-04 11:40:00,131.21,131.24,131.16,131.16,7812.0,114.9507,114.977,114.9069,114.9069,7812.0
2020-08-04 11:45:00,131.16,131.17,131.06,131.12,8182.0,114.9069,114.9157,114.8193,114.8719,8182.0
2020-08-04 11:50:00,131.11,131.16,131.04,131.1,16059.0,114.8631,114.9069,114.8018,114.8544,16059.0
2020-08-04 11:55:00,131.11,131.13,131.0,131.11,7767.0,114.8631,114.8807,114.7668,114.8631,7767.0
2020-08-04 12:00:00,131.11,131.11,130.99,131.0,10790.0,114.8631,114.8631,114.758,114.7668,10790.0
2020-08-04 12:05:00,131.01,131.02,130.95,130.96,47879.0,114.7755,114.7843,114.723,114.7317,47879.0
2020-08-04 12:10:00,130.98,131.02,130.76,130.86,41025.0,114.7492,114.7843,114.5565,114.6441,41025.0
2020-08-04 12:15:00,130.88,130.9,130.82,130.86,18935.0,114.6616,114.6792,114.6091,114.6441,18935.0
2020-08-04 12:20:00,130.83,130.94,130.81,130.92,13554.0,114.6178,114.7142,114.6003,114.6967,13554.0
2020-08-04 12:25:00,130.98,131.02,130.93,130.96,20088.0,114.7492,114.7843,114.7054,114.7317,20088.0
2020-08-04 12:30:00,130.95,131.02,130.92,130.99,19036.0,114.723,114.7843,114.6967,114.758,19036.0
2020-08-04 12:35:00,131.0,131.0,130.94,130.94,19324.0,114.7668,114.7668,114.7142,114.7142,19324.0
2020-08-04 12:40:00,130.94,130.95,130.86,130.92,15601.0,114.7142,114.723,114.6441,114.6967,15601.0
2020-08-04 12:45:00,130.92,130.93,130.87,130.9,22048.0,114.6967,114.7054,114.6529,114.6792,22048.0
2020-08-04 12:50:00,130.9,130.95,130.76,130.78,114112.0,114.6792,114.723,114.5565,114.574,114112.0
2020-08-04 12:55:00,130.76,130.84,130.68,130.77,21980.0,114.5565,114.6266,114.4864,114.5653,21980.0
2020-08-04 13:00:00,130.77,130.77,130.64,130.64,11346.0,114.5653,114.5653,114.4514,114.4514,11346.0
2020-08-04 13:05:00,130.63,130.94,130.63,130.91,22530.0,114.4426,114.7142,114.4426,114.6879,22530.0
2020-08-04 13:10:00,130.91,131.04,130.9,131.04,13937.0,114.6879,114.8018,114.6792,114.8018,13937.0
2020-08-04 13:15:00,131.03,131.11,131.02,131.09,17297.0,114.7931,114.8631,114.7843,114.8456,17297.0
2020-08-04 13:20:00,131.09,131.17,131.09,131.1,12808.0,114.8456,114.9157,114.8456,114.8544,12808.0
2020-08-04 13:25:00,131.12,131.16,131.08,131.12,14845.0,114.8719,114.9069,114.8369,114.8719,14845.0
2020-08-04 13:30:00,131.15,131.15,130.98,131.0,17375.0,114.8982,114.8982,114.7492,114.7668,17375.0
2020-08-04 13:35:00,130.98,131.09,130.98,131.04,10405.0,114.7492,114.8456,114.7492,114.8018,10405.0
2020-08-04 13:40:00,131.06,131.08,130.99,131.0,13242.0,114.8193,114.8369,114.758,114.7668,13242.0
2020-08-04 13:45:00,131.0,131.09,130.98,131.05,11907.0,114.7668,114.8456,114.7492,114.8106,11907.0
2020-08-04 13:50:00,131.04,131.13,131.04,131.13,8040.0,114.8018,114.8807,114.8018,114.8807,8040.0
2020-08-04 13:55:00,131.11,131.25,131.11,131.24,8340.0,114.8631,114.9858,114.8631,114.977,8340.0
2020-08-04 14:00:00,131.25,131.28,131.21,131.28,12271.0,114.9858,115.0121,114.9507,115.0121,12271.0
2020-08-04 14:05:00,131.3,131.34,131.26,131.32,12660.0,115.0296,115.0646,114.9946,115.0471,12660.0
2020-08-04 14:10:00,131.32,131.39,131.31,131.35,8526.0,115.0471,115.1084,115.0384,115.0734,8526.0
2020-08-04 14:15:00,131.36,131.38,131.25,131.31,14042.0,115.0822,115.0997,114.9858,115.0384,14042.0
2020-08-04 14:20:00,131.31,131.39,131.18,131.21,15455.0,115.0384,115.1084,114.9245,114.9507,15455.0
2020-08-04 14:25:00,131.19,131.2,130.99,131.0,13721.0,114.9332,114.942,114.758,114.7668,13721.0
2020-08-04 14:30:00,131.02,131.03,130.9,130.93,57401.0,114.7843,114.7931,114.6792,114.7054,57401.0
2020-08-04 14:35:00,130.9,131.01,130.84,130.89,24580.0,114.6792,114.7755,114.6266,114.6704,24580.0
2020-08-04 14:40:00,130.9,131.05,130.89,131.01,21537.0,114.6792,114.8106,114.6704,114.7755,21537.0
2020-08-04 14:45:00,131.0,131.07,130.93,131.07,22118.0,114.7668,114.8281,114.7054,114.8281,22118.0
2020-08-04 14:50:00,131.04,131.1,131.01,131.03,35912.0,114.8018,114.8544,114.7755,114.7931,35912.0
2020-08-04 14:55:00,131.06,131.21,131.04,131.21,32597.0,114.8193,114.9507,114.8018,114.9507,32597.0
2020-08-04 15:00:00,131.2,131.28,131.17,131.25,20076.0,114.942,115.0121,114.9157,114.9858,20076.0
2020-08-04 15:05:00,131.24,131.27,131.22,131.25,11002.0,114.977,115.0033,114.9595,114.9858,11002.0
2020-08-04 15:10:00,131.26,131.36,131.15,131.35,31173.0,114.9946,115.0822,114.8982,115.0734,31173.0
2020-08-04 15:15:00,131.35,131.53,131.32,131.53,32557.0,115.0734,115.2311,115.0471,115.2311,32557.0
2020-08-04 15:20:00,131.53,131.56,131.41,131.52,26815.0,115.2311,115.2574,115.126,115.2223,26815.0
2020-08-04 15:25:00,131.51,131.59,131.39,131.44,20989.0,115.2136,115.2837,115.1084,115.1522,20989.0
2020-08-04 15:30:00,131.43,131.54,131.39,131.54,48064.0,115.1435,115.2399,115.1084,115.2399,48064.0
2020-08-04 15:35:00,131.56,131.56,131.44,131.5,50233.0,115.2574,115.2574,115.1522,115.2048,50233.0
2020-08-04 15:40:00,131.51,131.65,131.5,131.63,47338.0,115.2136,115.3362,115.2048,115.3187,47338.0
2020-08-04 15:45:00,131.64,131.77,131.61,131.72,73692.0,115.3275,115.4414,115.3012,115.3976,73692.0
2020-08-04 15:50:00,131.7,132.33,131.41,132.19,173662.0,115.38,115.932,115.126,115.8093,173662.0
2020-08-04 15:55:00,132.18,132.32,131.92,132.28,314074.0,115.8005,115.9232,115.5728,115.8882,314074.0
2020-08-05 09:30:00,130.48,131.1,130.48,130.8,196901.0,114.3112,114.8544,114.3112,114.5916,196901.0
2020-08-05 09:35:00,130.72,131.41,130.72,131.4,52156.0,114.5215,115.126,114.5215,115.1172,52156.0
2020-08-05 09:40:00,131.41,131.6,131.06,131.45,87176.0,115.126,115.2924,114.8193,115.161,87176.0
2020-08-05 09:45:00,131.45,131.62,131.35,131.62,66336.0,115.161,115.3099,115.0734,115.3099,66336.0
2020-08-05 09:50:00,131.62,131.94,131.45,131.73,57352.0,115.3099,115.5903,115.161,115.4063,57352.0
2020-08-05 09:55:00,131.77,132.12,131.74,131.99,28891.0,115.4414,115.748,115.4151,115.6341,28891.0
2020-08-05 10:00:00,132.01,132.08,131.74,131.74,86703.0,115.6516,115.7129,115.4151,115.4151,86703.0
2020-08-05 10:05:00,131.74,131.97,131.6,131.85,112920.0,115.4151,115.6166,115.2924,115.5114,112920.0
2020-08-05 10:10:00,131.87,132.3,131.74,132.26,69461.0,115.529,115.9057,115.4151,115.8706,69461.0
2020-08-05 10:15:00,132.3,132.35,131.95,131.96,15741.0,115.9057,115.9495,115.599,115.6078,15741.0
2020-08-05 10:20:00,131.99,132.18,131.92,131.98,14518.0,115.6341,115.8005,115.5728,115.6253,14518.0
2020-08-05 10:25:00,131.97,132.01,131.86,131.94,31413.0,115.6166,115.6516,115.5202,115.5903,31413.0
2020-08-05 10:30:00,131.94,132.02,131.46,131.54,52150.0,115.5903,115.6604,115.1698,115.2399,52150.0
2020-08-05 10:35:00,131.55,131.57,131.21,131.34,102414.0,115.2486,115.2661,114.9507,115.0646,102414.0
2020-08-05 10:40:00,131.31,131.61,131.29,131.58,50175.0,115.0384,115.3012,115.0208,115.2749,50175.0
2020-08-05 10:45:00,131.58,131.67,131.41,131.48,20195.0,115.2749,115.3537,115.126,115.1873,20195.0
2020-08-05 10:50:00,131.49,131.51,131.36,131.44,30456.0,115.1961,115.2136,115.0822,115.1522,30456.0
2020-08-05 10:55:00,131.46,131.46,131.26,131.34,22125.0,115.1698,115.1698,114.9946,115.0646,22125.0
2020-08-05 11:00:00,131.34,131.77,131.34,131.71,48242.0,115.0646,115.4414,115.0646,115.3888,48242.0
2020-08-05 11:05:00,131.72,131.74,131.62,131.62,12457.0,115.3976,115.4151,115.3099,115.3099,12457.0
2020-08-05 11:10:00,131.63,131.75,131.52,131.58,24090.0,115.3187,115.4238,115.2223,115.2749,24090.0
2020-08-05 11:15:00,131.6,131.74,131.55,131.71,11861.0,115.2924,115.4151,115.2486,115.3888,11861.0
2020-08-05 11:20:00,131.71,131.88,131.7,131.72,18959.0,115.3888,115.5377,115.38,115.3976,18959.0
2020-08-05 11:25:00,131.73,131.73,131.56,131.65,25944.0,115.4063,115.4063,115.2574,115.3362,25944.0
2020-08-05 11:30:00,131.64,131.81,131.61,131.72,14965.0,115.3275,115.4764,115.3012,115.3976,14965.0
2020-08-05 11:35:00,131.72,131.88,131.7,131.87,20992.0,115.3976,115.5377,115.38,115.529,20992.0
2020-08-05 11:40:00,131.87,132.02,131.8,131.81,45962.0,115.529,115.6604,115.4676,115.4764,45962.0
2020-08-05 11:45:00,131.8,131.86,131.75,131.79,17123.0,115.4676,115.5202,115.4238,115.4589,17123.0
2020-08-05 11:50:00,131.79,131.87,131.67,131.84,23700.0,115.4589,115.529,115.3537,115.5027,23700.0
2020-08-05 11:55:00,131.85,131.95,131.83,131.91,22397.0,115.5114,115.599,115.4939,115.564,22397.0
2020-08-05 12:00:00,131.91,132.0,131.83,131.99,26693.0,115.564,115.6429,115.4939,115.6341,26693.0
2020-08-05 12:05:00,132.0,132.03,131.95,132.0,56184.0,115.6429,115.6691,115.599,115.6429,56184.0
2020-08-05 12:10:00,131.99,132.16,131.99,132.14,41182.0,115.6341,115.783,115.6341,115.7655,41182.0
2020-08-05 12:15:00,132.15,132.25,132.14,132.14,25305.0,115.7743,115.8619,115.7655,115.7655,25305.0
2020-08-05 12:20:00,132.14,132.19,132.09,132.11,31439.0,115.7655,115.8093,115.7217,115.7392,31439.0
2020-08-05 12:25:00,132.09,132.09,131.93,131.96,19419.0,115.7217,115.7217,115.5815,115.6078,19419.0
2020-08-05 12:30:00,131.95,132.2,131.94,132.15,49289.0,115.599,115.8181,115.5903,115.7743,49289.0
2020-08-05 12:35:00,132.15,132.3,132.11,132.26,30612.0,115.7743,115.9057,115.7392,115.8706,30612.0
2020-08-05 12:40:00,132.26,132.31,132.23,132.25,12461.0,115.8706,115.9144,115.8444,115.8619,12461.0
2020-08-05 12:45:00,132.25,132.42,132.25,132.31,30566.0,115.8619,116.0108,115.8619,115.9144,30566.0
2020-08-05 12:50:00,132.31,132.31,132.03,132.07,11046.0,115.9144,115.9144,115.6691,115.7042,11046.0
2020-08-05 12:55:00,132.07,132.07,131.9,131.96,12865.0,115.7042,115.7042,115.5552,115.6078,12865.0
2020-08-05 13:00:00,131.96,132.01,131.84,131.96,14987.0,115.6078,115.6516,115.5027,115.6078,14987.0
2020-08-05 13:05:00,131.96,131.97,131.83,131.87,11041.0,115.6078,115.6166,115.4939,115.529,11041.0
2020-08-05 13:10:00,131.88,132.03,131.84,131.97,18408.0,115.5377,115.6691,115.5027,115.6166,18408.0
2020-08-05 13:15:00,131.97,132.06,131.97,132.02,11308.0,115.6166,115.6954,115.6166,115.6604,11308.0
2020-08-05 13:20:00,132.03,132.15,132.02,132.15,16361.0,115.6691,115.7743,115.6604,115.7743,16361.0
2020-08-05 13:25:00,132.16,132.17,132.1,132.12,17793.0,115.783,115.7918,115.7305,115.748,17793.0
2020-08-05 13:30:00,132.13,132.19,132.04,132.08,42666.0,115.7567,115.8093,115.6779,115.7129,42666.0
2020-08-05 13:35:00,132.08,132.14,132.07,132.14,15846.0,115.7129,115.7655,115.7042,115.7655,15846.0
2020-08-05 13:40:00,132.14,132.16,132.05,132.12,36179.0,115.7655,115.783,115.6867,115.748,36179.0
2020-08-05 13:45:00,132.13,132.13,132.1,132.11,13195.0,115.7567,115.7567,115.7305,115.7392,13195.0
2020-08-05 13:50:00,132.11,132.24,132.07,132.2,18866.0,115.7392,115.8531,115.7042,115.8181,18866.0
2020-08-05 13:55:00,132.21,132.35,132.19,132.34,11984.0,115.8268,115.9495,115.8093,115.9407,11984.0
2020-08-05 14:00:00,132.34,132.66,132.34,132.64,37732.0,115.9407,116.2211,115.9407,116.2035,37732.0
2020-08-05 14:05:00,132.65,132.73,132.63,132.64,14303.0,116.2123,116.2824,116.1948,116.2035,14303.0
2020-08-05 14:10:00,132.63,132.68,132.41,132.41,13657.0,116.1948,116.2386,116.002,116.002,13657.0
2020-08-05 14:15:00,132.41,132.47,132.39,132.42,15049.0,116.002,116.0546,115.9845,116.0108,15049.0
2020-08-05 14:20:00,132.41,132.59,132.4,132.53,15388.0,116.002,116.1597,115.9933,116.1072,15388.0
2020-08-05 14:25:00,132.53,132.56,132.43,132.45,15273.0,116.1072,116.1335,116.0196,116.0371,15273.0
2020-08-05 14:30:00,132.44,132.5,132.35,132.41,12271.0,116.0283,116.0809,115.9495,116.002,12271.0
2020-08-05 14:35:00,132.41,132.46,132.23,132.23,12143.0,116.002,116.0459,115.8444,115.8444,12143.0
2020-08-05 14:40:00,132.22,132.25,132.17,132.21,14539.0,115.8356,115.8619,115.7918,115.8268,14539.0
2020-08-05 14:45:00,132.21,132.21,132.07,132.16,20916.0,115.8268,115.8268,115.7042,115.783,20916.0
2020-08-05 14:50:00,132.12,132.12,132.0,132.01,22788.0,115.748,115.748,115.6429,115.6516,22788.0
2020-08-05 14:55:00,132.02,132.11,132.0,132.06,29098.0,115.6604,115.7392,115.6429,115.6954,29098.0
2020-08-05 15:00:00,132.07,132.16,132.05,132.16,19316.0,115.7042,115.783,115.6867,115.783,19316.0
2020-08-05 15:05:00,132.14,132.16,132.05,132.06,25188.0,115.7655,115.783,115.6867,115.6954,25188.0
2020-08-05 15:10:00,132.08,132.13,132.05,132.06,18316.0,115.7129,115.7567,115.6867,115.6954,18316.0
2020-08-05 15:15:00,132.06,132.12,132.05,132.08,15688.0,115.6954,115.748,115.6867,115.7129,15688.0
2020-08-05 15:20:00,132.09,132.21,132.08,132.19,19812.0,115.7217,115.8268,115.7129,115.8093,19812.0
2020-08-05 15:25:00,132.19,132.23,132.05,132.06,36691.0,115.8093,115.8444,115.6867,115.6954,36691.0
2020-08-05 15:30:00,132.06,132.27,132.05,132.19,54851.0,115.6954,115.8794,115.6867,115.8093,54851.0
2020-08-05 15:35:00,132.19,132.34,132.18,132.24,35985.0,115.8093,115.9407,115.8005,115.8531,35985.0
2020-08-05 15:40:00,132.23,132.24,132.05,132.15,46404.0,115.8444,115.8531,115.6867,115.7743,46404.0
2020-08-05 15:45:00,132.14,132.23,132.0,132.0,64076.0,115.7655,115.8444,115.6429,115.6429,64076.0
2020-08-05 15:50:00,131.92,132.62,131.82,132.58,143458.0,115.5728,116.186,115.4852,116.151,143458.0
2020-08-05 15:55:00,132.57,132.79,132.44,132.71,298948.0,116.1422,116.335,116.0283,116.2649,298948.0
2020-08-06 09:30:00,132.56,132.79,132.26,132.72,62195.0,116.1335,116.335,115.8706,116.2736,62195.0
2020-08-06 09:35:00,132.74,132.78,132.33,132.33,15762.0,116.2912,116.3262,115.932,115.932,15762.0
2020-08-06 09:40:00,132.31,132.5,132.12,132.46,17847.0,115.9144,116.0809,115.748,116.0459,17847.0
2020-08-06 09:45:00,132.46,132.53,132.12,132.23,14116.0,116.0459,116.1072,115.748,115.8444,14116.0
2020-08-06 09:50:00,132.21,132.62,132.03,132.53,60393.0,115.8268,116.186,115.6691,116.1072,60393.0
2020-08-06 09:55:00,132.5,132.86,132.48,132.86,24006.0,116.0809,116.3963,116.0634,116.3963,24006.0
2020-08-06 10:00:00,132.88,132.95,132.7,132.91,22389.0,116.4138,116.4751,116.2561,116.4401,22389.0
2020-08-06 10:05:00,132.93,133.04,132.58,132.63,20038.0,116.4576,116.554,116.151,116.1948,20038.0
2020-08-06 10:10:00,132.63,133.14,132.63,133.03,17333.0,116.1948,116.6416,116.1948,116.5452,17333.0
2020-08-06 10:15:00,133.02,133.14,132.98,133.11,12600.0,116.5365,116.6416,116.5014,116.6153,12600.0
2020-08-06 10:20:00,133.04,133.13,132.94,133.02,9587.0,116.554,116.6328,116.4664,116.5365,9587.0
2020-08-06 10:25:00,133.05,133.25,133.02,133.17,14965.0,116.5627,116.738,116.5365,116.6679,14965.0
2020-08-06 10:30:00,133.18,133.25,133.12,133.12,18748.0,116.6766,116.738,116.6241,116.6241,18748.0
2020-08-06 10:35:00,133.15,133.26,132.89,133.06,18459.0,116.6503,116.7467,116.4226,116.5715,18459.0
2020-08-06 10:40:00,133.06,133.07,132.74,132.8,37531.0,116.5715,116.5803,116.2912,116.3437,37531.0
2020-08-06 10:45:00,132.8,132.89,132.71,132.71,26562.0,116.3437,116.4226,116.2649,116.2649,26562.0
2020-08-06 10:50:00,132.71,132.74,132.58,132.71,35469.0,116.2649,116.2912,116.151,116.2649,35469.0
2020-08-06 10:55:00,132.7,133.06,132.65,133.04,32467.0,116.2561,116.5715,116.2123,116.554,32467.0
2020-08-06 11:00:00,133.06,133.1,132.82,132.99,17243.0,116.5715,116.6065,116.3612,116.5102,17243.0
2020-08-06 11:05:00,133.0,133.01,132.86,132.87,23063.0,116.5189,116.5277,116.3963,116.405,23063.0
2020-08-06 11:10:00,132.87,132.94,132.83,132.9,9588.0,116.405,116.4664,116.37,116.4313,9588.0
2020-08-06 11:15:00,132.9,133.0,132.89,133.0,11279.0,116.4313,116.5189,116.4226,116.5189,11279.0
2020-08-06 11:20:00,133.0,133.12,132.97,132.99,17384.0,116.5189,116.6241,116.4927,116.5102,17384.0
2020-08-06 11:25:00,132.97,132.99,132.85,132.91,19971.0,116.4927,116.5102,116.3875,116.4401,19971.0
2020-08-06 11:30:00,132.92,133.08,132.85,133.08,16084.0,116.4488,116.589,116.3875,116.589,16084.0
2020-08-06 11:35:00,133.05,133.19,133.04,133.08,13026.0,116.5627,116.6854,116.554,116.589,13026.0
2020-08-06 11:40:00,133.04,133.07,132.79,132.9,29692.0,116.554,116.5803,116.335,116.4313,29692.0
2020-08-06 11:45:00,132.94,133.08,132.91,133.06,19496.0,116.4664,116.589,116.4401,116.5715,19496.0
2020-08-06 11:50:00,133.06,133.15,132.97,133.13,24266.0,116.5715,116.6503,116.4927,116.6328,24266.0
2020-08-06 11:55:00,133.14,133.18,132.99,133.12,23317.0,116.6416,116.6766,116.5102,116.6241,23317.0
2020-08-06 12:00:00,133.12,133.34,133.1,133.31,19836.0,116.6241,116.8168,116.6065,116.7905,19836.0
2020-08-06 12:05:00,133.31,133.41,133.26,133.34,18605.0,116.7905,116.8781,116.7467,116.8168,18605.0
2020-08-06 12:10:00,133.36,133.43,133.28,133.42,28005.0,116.8343,116.8957,116.7642,116.8869,28005.0
2020-08-06 12:15:00,133.42,133.43,133.31,133.38,20802.0,116.8869,116.8957,116.7905,116.8518,20802.0
2020-08-06 12:20:00,133.38,133.53,133.37,133.51,43359.0,116.8518,116.9833,116.8431,116.9657,43359.0
2020-08-06 12:25:00,133.5,133.6,133.39,133.45,31218.0,116.957,117.0446,116.8606,116.9132,31218.0
2020-08-06 12:30:00,133.46,133.48,133.17,133.26,34240.0,116.9219,116.9395,116.6679,116.7467,34240.0
2020-08-06 12:35:00,133.24,133.28,133.12,133.15,11370.0,116.7292,116.7642,116.6241,116.6503,11370.0
2020-08-06 12:40:00,133.14,133.18,133.08,133.17,10293.0,116.6416,116.6766,116.589,116.6679,10293.0
2020-08-06 12:45:00,133.17,133.19,133.1,133.13,7732.0,116.6679,116.6854,116.6065,116.6328,7732.0
2020-08-06 12:50:00,133.16,133.29,133.16,133.27,12618.0,116.6591,116.773,116.6591,116.7555,12618.0
2020-08-06 12:55:00,133.3,133.34,133.25,133.27,12981.0,116.7818,116.8168,116.738,116.7555,12981.0
2020-08-06 13:00:00,133.25,133.26,133.14,133.19,12720.0,116.738,116.7467,116.6416,116.6854,12720.0
2020-08-06 13:05:00,133.19,133.2,133.15,133.17,10892.0,116.6854,116.6942,116.6503,116.6679,10892.0
2020-08-06 13:10:00,133.18,133.22,133.12,133.12,12411.0,116.6766,116.7117,116.6241,116.6241,12411.0
2020-08-06 13:15:00,133.14,133.15,132.93,132.99,15171.0,116.6416,116.6503,116.4576,116.5102,15171.0
2020-08-06 13:20:00,132.99,133.09,132.98,133.07,12087.0,116.5102,116.5978,116.5014,116.5803,12087.0
2020-08-06 13:25:00,133.07,133.09,133.0,133.02,12902.0,116.5803,116.5978,116.5189,116.5365,12902.0
2020-08-06 13:30:00,133.02,133.07,132.92,132.92,6981.0,116.5365,116.5803,116.4488,116.4488,6981.0
2020-08-06 13:35:00,132.92,133.09,132.89,133.09,7140.0,116.4488,116.5978,116.4226,116.5978,7140.0
2020-08-06 13:40:00,133.09,133.15,133.04,133.06,7457.0,116.5978,116.6503,116.554,116.5715,7457.0
2020-08-06 13:45:00,133.08,133.13,133.01,133.1,8694.0,116.589,116.6328,116.5277,116.6065,8694.0
2020-08-06 13:50:00,133.1,133.14,133.04,133.06,10133.0,116.6065,116.6416,116.554,116.5715,10133.0
2020-08-06 13:55:00,133.07,133.24,133.03,133.24,25013.0,116.5803,116.7292,116.5452,116.7292,25013.0
2020-08-06 14:00:00,133.24,133.39,133.14,133.27,36797.0,116.7292,116.8606,116.6416,116.7555,36797.0
2020-08-06 14:05:00,133.26,133.4,133.24,133.38,13751.0,116.7467,116.8694,116.7292,116.8518,13751.0
2020-08-06 14:10:00,133.38,133.42,133.33,133.38,11187.0,116.8518,116.8869,116.808,116.8518,11187.0
2020-08-06 14:15:00,133.36,133.44,133.36,133.4,10042.0,116.8343,116.9044,116.8343,116.8694,10042.0
2020-08-06 14:20:00,133.42,133.52,133.41,133.49,12896.0,116.8869,116.9745,116.8781,116.9482,12896.0
2020-08-06 14:25:00,133.47,133.53,133.44,133.5,12564.0,116.9307,116.9833,116.9044,116.957,12564.0
2020-08-06 14:30:00,133.49,133.72,133.47,133.64,21169.0,116.9482,117.1497,116.9307,117.0796,21169.0
2020-08-06 14:35:00,133.64,133.7,133.58,133.7,16946.0,117.0796,117.1322,117.0271,117.1322,16946.0
2020-08-06 14:40:00,133.7,133.82,133.63,133.8,18659.0,117.1322,117.2373,117.0709,117.2198,18659.0
2020-08-06 14:45:00,133.79,133.8,133.54,133.55,15088.0,117.211,117.2198,116.992,117.0008,15088.0
2020-08-06 14:50:00,133.56,133.59,133.47,133.49,13636.0,117.0095,117.0358,116.9307,116.9482,13636.0
2020-08-06 14:55:00,133.49,133.63,133.38,133.42,43644.0,116.9482,117.0709,116.8518,116.8869,43644.0
2020-08-06 15:00:00,133.42,133.54,133.39,133.44,35810.0,116.8869,116.992,116.8606,116.9044,35810.0
2020-08-06 15:05:00,133.46,133.54,133.32,133.52,22864.0,116.9219,116.992,116.7993,116.9745,22864.0
2020-08-06 15:10:00,133.5,133.54,133.4,133.4,20085.0,116.957,116.992,116.8694,116.8694,20085.0
2020-08-06 15:15:00,133.41,133.56,133.4,133.54,30960.0,116.8781,117.0095,116.8694,116.992,30960.0
2020-08-06 15:20:00,133.54,133.56,133.41,133.46,16007.0,116.992,117.0095,116.8781,116.9219,16007.0
2020-08-06 15:25:00,133.46,133.46,133.29,133.37,18027.0,116.9219,116.9219,116.773,116.8431,18027.0
2020-08-06 15:30:00,133.37,133.46,133.31,133.4,32877.0,116.8431,116.9219,116.7905,116.8694,32877.0
2020-08-06 15:35:00,133.39,133.53,133.37,133.52,30050.0,116.8606,116.9833,116.8431,116.9745,30050.0
2020-08-06 15:40:00,133.52,133.56,133.37,133.39,42448.0,116.9745,117.0095,116.8431,116.8606,42448.0
2020-08-06 15:45:00,133.38,133.46,133.26,133.29,41045.0,116.8518,116.9219,116.7467,116.773,41045.0
2020-08-06 15:50:00,133.29,133.61,133.28,133.6,85706.0,116.773,117.0533,116.7642,117.0446,85706.0
2020-08-06 15:55:00,133.59,133.76,133.49,133.75,150425.0,117.0358,117.1848,116.9482,117.176,150425.0
2020-08-07 09:30:00,133.85,134.11,133.41,133.88,79675.0,117.2636,117.4914,116.8781,117.2899,79675.0
2020-08-07 09:35:00,133.85,133.98,133.52,133.59,16151.0,117.2636,117.3775,116.9745,117.0358,16151.0
2020-08-07 09:40:00,133.59,133.9,133.51,133.63,13002.0,117.0358,117.3074,116.9657,117.0709,13002.0
2020-08-07 09:45:00,133.59,133.63,133.3,133.46,29071.0,117.0358,117.0709,116.7818,116.9219,29071.0
2020-08-07 09:50:00,133.54,133.77,133.49,133.58,18200.0,116.992,117.1935,116.9482,117.0271,18200.0
2020-08-07 09:55:00,133.56,133.62,133.38,133.57,37388.0,117.0095,117.0621,116.8518,117.0183,37388.0
2020-08-07 10:00:00,133.52,133.8,133.47,133.67,16339.0,116.9745,117.2198,116.9307,117.1059,16339.0
2020-08-07 10:05:00,133.71,133.71,133.42,133.58,8517.0,117.141,117.141,116.8869,117.0271,8517.0
2020-08-07 10:10:00,133.6,133.76,133.54,133.56,9326.0,117.0446,117.1848,116.992,117.0095,9326.0
2020-08-07 10:15:00,133.56,133.61,133.17,133.2,8737.0,117.0095,117.0533,116.6679,116.6942,8737.0
2020-08-07 10:20:00,133.24,133.45,133.15,133.45,7475.0,116.7292,116.9132,116.6503,116.9132,7475.0
2020-08-07 10:25:00,133.47,133.62,133.39,133.61,9635.0,116.9307,117.0621,116.8606,117.0533,9635.0
2020-08-07 10:30:00,133.64,133.89,133.6,133.89,10998.0,117.0796,117.2986,117.0446,117.2986,10998.0
2020-08-07 10:35:00,133.92,133.92,133.7,133.75,10994.0,117.3249,117.3249,117.1322,117.176,10994.0
2020-08-07 10:40:00,133.74,133.79,133.6,133.7,13946.0,117.1672,117.211,117.0446,117.1322,13946.0
2020-08-07 10:45:00,133.66,133.67,133.43,133.45,13289.0,117.0971,117.1059,116.8957,116.9132,13289.0
2020-08-07 10:50:00,133.43,133.61,133.38,133.54,11924.0,116.8957,117.0533,116.8518,116.992,11924.0
2020-08-07 10:55:00,133.54,133.6,133.48,133.52,17423.0,116.992,117.0446,116.9395,116.9745,17423.0
2020-08-07 11:00:00,133.54,133.62,133.43,133.43,15016.0,116.992,117.0621,116.8957,116.8957,15016.0
2020-08-07 11:05:00,133.44,133.74,133.42,133.74,9845.0,116.9044,117.1672,116.8869,117.1672,9845.0
2020-08-07 11:10:00,133.69,133.77,133.47,133.47,11877.0,117.1234,117.1935,116.9307,116.9307,11877.0
2020-08-07 11:15:00,133.47,133.47,133.32,133.32,13716.0,116.9307,116.9307,116.7993,116.7993,13716.0
2020-08-07 11:20:00,133.33,133.4,133.32,133.36,9436.0,116.808,116.8694,116.7993,116.8343,9436.0
2020-08-07 11:25:00,133.35,133.38,133.21,133.24,9872.0,116.8256,116.8518,116.7029,116.7292,9872.0
2020-08-07 11:30:00,133.22,133.47,133.22,133.47,11133.0,116.7117,116.9307,116.7117,116.9307,11133.0
2020-08-07 11:35:00,133.47,133.52,133.27,133.27,15551.0,116.9307,116.9745,116.7555,116.7555,15551.0
2020-08-07 11:40:00,133.25,133.35,133.18,133.27,17565.0,116.738,116.8256,116.6766,116.7555,17565.0
2020-08-07 11:45:00,133.29,133.29,133.16,133.21,14454.0,116.773,116.773,116.6591,116.7029,14454.0
2020-08-07 11:50:00,133.2,133.3,133.15,133.24,17153.0,116.6942,116.7818,116.6503,116.7292,17153.0
2020-08-07 11:55:00,133.25,133.35,133.2,133.2,11922.0,116.738,116.8256,116.6942,116.6942,11922.0
2020-08-07 12:00:00,133.21,133.24,133.1,133.15,21998.0,116.7029,116.7292,116.6065,116.6503,21998.0
2020-08-07 12:05:00,133.16,133.34,133.14,133.33,16921.0,116.6591,116.8168,116.6416,116.808,16921.0
2020-08-07 12:10:00,133.34,133.47,133.34,133.35,11820.0,116.8168,116.9307,116.8168,116.8256,11820.0
2020-08-07 12:15:00,133.35,133.44,133.26,133.32,16050.0,116.8256,116.9044,116.7467,116.7993,16050.0
2020-08-07 12:20:00,133.31,133.33,133.21,133.31,19198.0,116.7905,116.808,116.7029,116.7905,19198.0
2020-08-07 12:25:00,133.28,133.48,133.27,133.47,12453.0,116.7642,116.9395,116.7555,116.9307,12453.0
2020-08-07 12:30:00,133.44,133.45,133.35,133.4,12687.0,116.9044,116.9132,116.8256,116.8694,12687.0
2020-08-07 12:35:00,133.41,133.54,133.38,133.44,12132.0,116.8781,116.992,116.8518,116.9044,12132.0
2020-08-07 12:40:00,133.46,133.46,133.31,133.39,7529.0,116.9219,116.9219,116.7905,116.8606,7529.0
2020-08-07 12:45:00,133.39,133.48,133.04,133.04,12447.0,116.8606,116.9395,116.554,116.554,12447.0
2020-08-07 12:50:00,133.03,133.08,132.81,132.86,13090.0,116.5452,116.589,116.3525,116.3963,13090.0
2020-08-07 12:55:00,132.86,132.9,132.73,132.8,11500.0,116.3963,116.4313,116.2824,116.3437,11500.0
2020-08-07 13:00:00,132.77,132.92,132.7,132.84,12578.0,116.3174,116.4488,116.2561,116.3788,12578.0
2020-08-07 13:05:00,132.84,132.93,132.77,132.78,13260.0,116.3788,116.4576,116.3174,116.3262,13260.0
2020-08-07 13:10:00,132.77,132.83,132.66,132.68,38244.0,116.3174,116.37,116.2211,116.2386,38244.0
2020-08-07 13:15:00,132.66,132.96,132.5,132.83,22174.0,116.2211,116.4839,116.0809,116.37,22174.0
2020-08-07 13:20:00,132.81,132.85,132.57,132.68,21218.0,116.3525,116.3875,116.1422,116.2386,21218.0
2020-08-07 13:25:00,132.69,132.88,132.61,132.84,16351.0,116.2474,116.4138,116.1773,116.3788,16351.0
2020-08-07 13:30:00,132.81,133.01,132.75,133.0,11660.0,116.3525,116.5277,116.2999,116.5189,11660.0
2020-08-07 13:35:00,133.04,133.13,133.0,133.09,9770.0,116.554,116.6328,116.5189,116.5978,9770.0
2020-08-07 13:40:00,133.09,133.1,132.94,132.94,16532.0,116.5978,116.6065,116.4664,116.4664,16532.0
2020-08-07 13:45:00,132.97,132.99,132.63,132.65,14782.0,116.4927,116.5102,116.1948,116.2123,14782.0
2020-08-07 13:50:00,132.65,132.69,132.55,132.62,7415.0,116.2123,116.2474,116.1247,116.186,7415.0
2020-08-07 13:55:00,132.62,132.71,132.47,132.57,30011.0,116.186,116.2649,116.0546,116.1422,30011.0
2020-08-07 14:00:00,132.63,132.86,132.57,132.85,15426.0,116.1948,116.3963,116.1422,116.3875,15426.0
2020-08-07 14:05:00,132.87,132.87,132.58,132.67,13827.0,116.405,116.405,116.151,116.2298,13827.0
2020-08-07 14:10:00,132.68,132.9,132.66,132.87,18777.0,116.2386,116.4313,116.2211,116.405,18777.0
2020-08-07 14:15:00,132.86,132.89,132.69,132.74,16217.0,116.3963,116.4226,116.2474,116.2912,16217.0
2020-08-07 14:20:00,132.76,132.82,132.47,132.56,13814.0,116.3087,116.3612,116.0546,116.1335,13814.0
2020-08-07 14:25:00,132.56,132.69,132.52,132.53,12087.0,116.1335,116.2474,116.0984,116.1072,12087.0
2020-08-07 14:30:00,132.53,132.76,132.47,132.75,18679.0,116.1072,116.3087,116.0546,116.2999,18679.0
2020-08-07 14:35:00,132.77,132.84,132.65,132.65,11452.0,116.3174,116.3788,116.2123,116.2123,11452.0
2020-08-07 14:40:00,132.65,132.68,132.49,132.62,11808.0,116.2123,116.2386,116.0721,116.186,11808.0
2020-08-07 14:45:00,132.61,132.91,132.58,132.75,20286.0,116.1773,116.4401,116.151,116.2999,20286.0
2020-08-07 14:50:00,132.77,132.94,132.72,132.83,16298.0,116.3174,116.4664,116.2736,116.37,16298.0
2020-08-07 14:55:00,132.8,133.01,132.8,132.91,25913.0,116.3437,116.5277,116.3437,116.4401,25913.0
2020-08-07 15:00:00,132.91,133.16,132.78,133.14,21767.0,116.4401,116.6591,116.3262,116.6416,21767.0
2020-08-07 15:05:00,133.11,133.18,133.0,133.15,19075.0,116.6153,116.6766,116.5189,116.6503,19075.0
2020-08-07 15:10:00,133.16,133.22,132.66,132.66,40874.0,116.6591,116.7117,116.2211,116.2211,40874.0
2020-08-07 15:15:00,132.68,133.09,132.68,133.04,31376.0,116.2386,116.5978,116.2386,116.554,31376.0
2020-08-07 15:20:00,133.05,133.22,133.01,133.15,30979.0,116.5627,116.7117,116.5277,116.6503,30979.0
2020-08-07 15:25:00,133.14,133.34,132.81,132.85,29886.0,116.6416,116.8168,116.3525,116.3875,29886.0
2020-08-07 15:30:00,132.87,133.07,132.8,132.99,30202.0,116.405,116.5803,116.3437,116.5102,30202.0
2020-08-07 15:35:00,132.99,133.12,132.92,133.12,36008.0,116.5102,116.6241,116.4488,116.6241,36008.0
2020-08-07 15:40:00,133.14,133.3,133.02,133.3,20904.0,116.6416,116.7818,116.5365,116.7818,20904.0
2020-08-07 15:45:00,133.32,133.4,133.29,133.31,36094.0,116.7993,116.8694,116.773,116.7905,36094.0
2020-08-07 15:50:00,133.32,133.45,133.0,133.41,57542.0,116.7993,116.9132,116.5189,116.8781,57542.0
2020-08-07 15:55:00,133.41,133.61,133.41,133.59,103501.0,116.8781,117.0533,116.8781,117.0358,103501.0
2020-08-10 09:30:00,133.22,133.48,133.1,133.37,47300.0,116.7117,116.9395,116.6065,116.8431,47300.0
2020-08-10 09:35:00,133.33,133.53,133.15,133.21,17917.0,116.808,116.9833,116.6503,116.7029,17917.0
2020-08-10 09:40:00,133.27,133.32,133.09,133.17,23136.0,116.7555,116.7993,116.5978,116.6679,23136.0
2020-08-10 09:45:00,133.21,133.61,133.07,133.52,20068.0,116.7029,117.0533,116.5803,116.9745,20068.0
2020-08-10 09:50:00,133.48,133.5,133.15,133.31,12411.0,116.9395,116.957,116.6503,116.7905,12411.0
2020-08-10 09:55:00,133.36,133.5,133.07,133.5,21006.0,116.8343,116.957,116.5803,116.957,21006.0
2020-08-10 10:00:00,133.46,133.6,133.33,133.51,18908.0,116.9219,117.0446,116.808,116.9657,18908.0
2020-08-10 10:05:00,133.49,133.64,133.38,133.42,13868.0,116.9482,117.0796,116.8518,116.8869,13868.0
2020-08-10 10:10:00,133.34,133.49,133.2,133.27,11726.0,116.8168,116.9482,116.6942,116.7555,11726.0
2020-08-10 10:15:00,133.3,133.5,133.21,133.47,12270.0,116.7818,116.957,116.7029,116.9307,12270.0
2020-08-10 10:20:00,133.43,133.44,133.21,133.38,23593.0,116.8957,116.9044,116.7029,116.8518,23593.0
2020-08-10 10:25:00,133.37,133.48,133.31,133.44,14317.0,116.8431,116.9395,116.7905,116.9044,14317.0
2020-08-10 10:30:00,133.45,133.47,133.18,133.28,20190.0,116.9132,116.9307,116.6766,116.7642,20190.0
2020-08-10 10:35:00,133.35,133.43,133.19,133.19,16324.0,116.8256,116.8957,116.6854,116.6854,16324.0
2020-08-10 10:40:00,133.21,133.22,132.79,132.8,19640.0,116.7029,116.7117,116.335,116.3437,19640.0
2020-08-10 10:45:00,132.83,132.85,132.51,132.6,27192.0,116.37,116.3875,116.0897,116.1685,27192.0
2020-08-10 10:50:00,132.57,132.72,132.49,132.7,41984.0,116.1422,116.2736,116.0721,116.2561,41984.0
2020-08-10 10:55:00,132.71,132.73,132.47,132.52,47372.0,116.2649,116.2824,116.0546,116.0984,47372.0
2020-08-10 11:00:00,132.49,132.77,132.47,132.73,48598.0,116.0721,116.3174,116.0546,116.2824,48598.0
2020-08-10 11:05:00,132.72,132.94,132.65,132.94,15710.0,116.2736,116.4664,116.2123,116.4664,15710.0
2020-08-10 11:10:00,132.93,133.09,132.9,133.06,25332.0,116.4576,116.5978,116.4313,116.5715,25332.0
2020-08-10 11:15:00,133.05,133.14,132.81,132.92,40259.0,116.5627,116.6416,116.3525,116.4488,40259.0
2020-08-10 11:20:00,132.96,133.07,132.85,133.04,19972.0,116.4839,116.5803,116.3875,116.554,19972.0
2020-08-10 11:25:00,133.02,133.2,133.02,133.07,27650.0,116.5365,116.6942,116.5365,116.5803,27650.0
2020-08-10 11:30:00,133.08,133.25,133.06,133.06,15919.0,116.589,116.738,116.5715,116.5715,15919.0
2020-08-10 11:35:00,133.09,133.28,133.07,133.22,17624.0,116.5978,116.7642,116.5803,116.7117,17624.0
2020-08-10 11:40:00,133.23,133.26,133.17,133.17,10404.0,116.7204,116.7467,116.6679,116.6679,10404.0
2020-08-10 11:45:00,133.17,133.23,133.05,133.11,13122.0,116.6679,116.7204,116.5627,116.6153,13122.0
2020-08-10 11:50:00,133.13,133.5,133.12,133.39,40145.0,116.6328,116.957,116.6241,116.8606,40145.0
2020-08-10 11:55:00,133.38,133.47,133.34,133.4,14185.0,116.8518,116.9307,116.8168,116.8694,14185.0
2020-08-10 12:00:00,133.45,133.56,133.42,133.49,13597.0,116.9132,117.0095,116.8869,116.9482,13597.0
2020-08-10 12:05:00,133.51,133.54,133.48,133.51,8796.0,116.9657,116.992,116.9395,116.9657,8796.0
2020-08-10 12:10:00,133.5,133.56,133.44,133.53,10376.0,116.957,117.0095,116.9044,116.9833,10376.0
2020-08-10 12:15:00,133.51,133.74,133.51,133.68,15790.0,116.9657,117.1672,116.9657,117.1147,15790.0
2020-08-10 12:20:00,133.7,133.78,133.45,133.45,16677.0,117.1322,117.2023,116.9132,116.9132,16677.0
2020-08-10 12:25:00,133.46,133.56,133.37,133.38,10858.0,116.9219,117.0095,116.8431,116.8518,10858.0
2020-08-10 12:30:00,133.43,133.63,133.42,133.62,12217.0,116.8957,117.0709,116.8869,117.0621,12217.0
2020-08-10 12:35:00,133.66,133.94,133.66,133.94,25468.0,117.0971,117.3425,117.0971,117.3425,25468.0
2020-08-10 12:40:00,133.94,134.27,133.93,134.26,36566.0,117.3425,117.6316,117.3337,117.6228,36566.0
2020-08-10 12:45:00,134.27,134.28,134.08,134.17,22983.0,117.6316,117.6403,117.4651,117.544,22983.0
2020-08-10 12:50:00,134.18,134.37,134.14,134.3,16328.0,117.5527,117.7192,117.5177,117.6578,16328.0
2020-08-10 12:55:00,134.32,134.34,134.21,134.23,16464.0,117.6754,117.6929,117.579,117.5965,16464.0
2020-08-10 13:00:00,134.24,134.51,134.24,134.46,18270.0,117.6053,117.8418,117.6053,117.798,18270.0
2020-08-10 13:05:00,134.47,134.68,134.33,134.59,87822.0,117.8068,117.9908,117.6841,117.9119,87822.0
2020-08-10 13:10:00,134.58,134.72,134.52,134.62,31519.0,117.9031,118.0258,117.8506,117.9382,31519.0
2020-08-10 13:15:00,134.62,134.84,134.62,134.82,50928.0,117.9382,118.1309,117.9382,118.1134,50928.0
2020-08-10 13:20:00,134.8,134.8,134.55,134.55,15735.0,118.0959,118.0959,117.8769,117.8769,15735.0
2020-08-10 13:25:00,134.56,134.66,134.46,134.65,40865.0,117.8856,117.9732,117.798,117.9645,40865.0
2020-08-10 13:30:00,134.66,134.67,134.56,134.63,14488.0,117.9732,117.982,117.8856,117.9469,14488.0
2020-08-10 13:35:00,134.62,134.74,134.58,134.61,9307.0,117.9382,118.0433,117.9031,117.9294,9307.0
2020-08-10 13:40:00,134.59,134.59,134.5,134.53,5294.0,117.9119,117.9119,117.8331,117.8593,5294.0
2020-08-10 13:45:00,134.54,134.56,134.44,134.45,8778.0,117.8681,117.8856,117.7805,117.7893,8778.0
2020-08-10 13:50:00,134.46,134.65,134.45,134.65,15455.0,117.798,117.9645,117.7893,117.9645,15455.0
2020-08-10 13:55:00,134.65,134.75,134.59,134.75,14342.0,117.9645,118.0521,117.9119,118.0521,14342.0
2020-08-10 14:00:00,134.77,134.95,134.69,134.94,32162.0,118.0696,118.2273,117.9995,118.2185,32162.0
2020-08-10 14:05:00,134.95,135.15,134.8,135.09,83238.0,118.2273,118.4025,118.0959,118.3499,83238.0
2020-08-10 14:10:00,135.1,135.11,135.0,135.03,20423.0,118.3587,118.3675,118.2711,118.2974,20423.0
2020-08-10 14:15:00,135.06,135.09,135.0,135.05,21832.0,118.3237,118.3499,118.2711,118.3149,21832.0
2020-08-10 14:20:00,135.06,135.16,134.99,135.13,36596.0,118.3237,118.4113,118.2623,118.385,36596.0
2020-08-10 14:25:00,135.14,135.21,135.08,135.2,40933.0,118.3938,118.4551,118.3412,118.4463,40933.0
2020-08-10 14:30:00,135.2,135.31,135.2,135.3,28200.0,118.4463,118.5427,118.4463,118.5339,28200.0
2020-08-10 14:35:00,135.3,135.38,135.27,135.37,52887.0,118.5339,118.604,118.5076,118.5953,52887.0
2020-08-10 14:40:00,135.36,135.38,135.18,135.18,30757.0,118.5865,118.604,118.4288,118.4288,30757.0
2020-08-10 14:45:00,135.17,135.17,135.06,135.16,30318.0,118.42,118.42,118.3237,118.4113,30318.0
2020-08-10 14:50:00,135.15,135.4,135.15,135.4,45438.0,118.4025,118.6215,118.4025,118.6215,45438.0
2020-08-10 14:55:00,135.4,135.59,135.4,135.53,51053.0,118.6215,118.788,118.6215,118.7354,51053.0
2020-08-10 15:00:00,135.53,135.6,135.46,135.57,28470.0,118.7354,118.7967,118.6741,118.7705,28470.0
2020-08-10 15:05:00,135.57,135.59,135.49,135.54,38541.0,118.7705,118.788,118.7004,118.7442,38541.0
2020-08-10 15:10:00,135.54,135.62,135.51,135.58,29419.0,118.7442,118.8143,118.7179,118.7792,29419.0
2020-08-10 15:15:00,135.58,135.61,135.47,135.54,37750.0,118.7792,118.8055,118.6829,118.7442,37750.0
2020-08-10 15:20:00,135.55,135.67,135.47,135.52,46210.0,118.7529,118.8581,118.6829,118.7267,46210.0
2020-08-10 15:25:00,135.52,135.55,135.27,135.34,46412.0,118.7267,118.7529,118.5076,118.569,46412.0
2020-08-10 15:30:00,135.33,135.41,135.31,135.34,40829.0,118.5602,118.6303,118.5427,118.569,40829.0
2020-08-10 15:35:00,135.35,135.41,135.24,135.31,76709.0,118.5777,118.6303,118.4814,118.5427,76709.0
2020-08-10 15:40:00,135.32,135.39,135.21,135.27,48544.0,118.5514,118.6128,118.4551,118.5076,48544.0
2020-08-10 15:45:00,135.28,135.41,135.21,135.3,87585.0,118.5164,118.6303,118.4551,118.5339,87585.0
2020-08-10 15:50:00,135.3,135.81,135.28,135.5,180522.0,118.5339,118.9807,118.5164,118.7091,180522.0
2020-08-10 15:55:00,135.5,135.54,135.34,135.41,277608.0,118.7091,118.7442,118.569,118.6303,277608.0
2020-08-11 09:30:00,136.81,137.72,135.7,136.77,284197.0,119.8568,120.654,118.8844,119.8218,284197.0
2020-08-11 09:35:00,136.78,137.32,136.73,137.18,85716.0,119.8305,120.3036,119.7867,120.181,85716.0
2020-08-11 09:40:00,137.24,137.91,137.15,137.63,55871.0,120.2335,120.8205,120.1547,120.5752,55871.0
2020-08-11 09:45:00,137.63,138.13,137.63,137.74,64833.0,120.5752,121.0132,120.5752,120.6716,64833.0
2020-08-11 09:50:00,137.77,137.92,137.45,137.74,55149.0,120.6978,120.8293,120.4175,120.6716,55149.0
2020-08-11 09:55:00,137.78,138.09,137.69,137.98,71702.0,120.7066,120.9782,120.6278,120.8818,71702.0
2020-08-11 10:00:00,138.03,138.25,137.86,138.11,62425.0,120.9256,121.1184,120.7767,120.9957,62425.0
2020-08-11 10:05:00,138.09,138.43,138.04,138.34,76291.0,120.9782,121.2761,120.9344,121.1972,76291.0
2020-08-11 10:10:00,138.38,138.57,138.29,138.57,104798.0,121.2323,121.3987,121.1534,121.3987,104798.0
2020-08-11 10:15:00,138.57,138.73,138.45,138.73,49055.0,121.3987,121.5389,121.2936,121.5389,49055.0
2020-08-11 10:20:00,138.72,138.74,138.43,138.55,45135.0,121.5301,121.5476,121.2761,121.3812,45135.0
2020-08-11 10:25:00,138.55,138.62,138.27,138.27,48686.0,121.3812,121.4425,121.1359,121.1359,48686.0
2020-08-11 10:30:00,138.27,138.27,137.85,138.05,29469.0,121.1359,121.1359,120.7679,120.9432,29469.0
2020-08-11 10:35:00,138.02,138.72,137.98,138.69,33588.0,120.9169,121.5301,120.8818,121.5038,33588.0
2020-08-11 10:40:00,138.69,138.77,138.39,138.52,41657.0,121.5038,121.5739,121.241,121.3549,41657.0
2020-08-11 10:45:00,138.51,138.54,138.3,138.54,31814.0,121.3461,121.3724,121.1622,121.3724,31814.0
2020-08-11 10:50:00,138.54,138.6,138.23,138.38,37758.0,121.3724,121.425,121.1008,121.2323,37758.0
2020-08-11 10:55:00,138.38,138.46,138.25,138.34,24613.0,121.2323,121.3023,121.1184,121.1972,24613.0
2020-08-11 11:00:00,138.32,138.41,138.29,138.38,41905.0,121.1797,121.2585,121.1534,121.2323,41905.0
2020-08-11 11:05:00,138.39,138.42,138.27,138.41,32001.0,121.241,121.2673,121.1359,121.2585,32001.0
2020-08-11 11:10:00,138.42,138.62,138.27,138.44,80495.0,121.2673,121.4425,121.1359,121.2848,80495.0
2020-08-11 11:15:00,138.44,138.48,138.3,138.38,38286.0,121.2848,121.3199,121.1622,121.2323,38286.0
2020-08-11 11:20:00,138.39,138.51,138.33,138.44,34156.0,121.241,121.3461,121.1885,121.2848,34156.0
2020-08-11 11:25:00,138.44,138.49,138.35,138.46,24042.0,121.2848,121.3286,121.206,121.3023,24042.0
2020-08-11 11:30:00,138.48,138.5,137.99,138.13,38482.0,121.3199,121.3374,120.8906,121.0132,38482.0
2020-08-11 11:35:00,138.12,138.53,138.12,138.48,41122.0,121.0045,121.3637,121.0045,121.3199,41122.0
2020-08-11 11:40:00,138.48,138.59,138.48,138.58,30617.0,121.3199,121.4162,121.3199,121.4075,30617.0
2020-08-11 11:45:00,138.58,138.65,138.38,138.65,93484.0,121.4075,121.4688,121.2323,121.4688,93484.0
2020-08-11 11:50:00,138.64,138.65,138.11,138.13,58775.0,121.46,121.4688,120.9957,121.0132,58775.0
2020-08-11 11:55:00,138.14,138.29,137.94,138.16,33060.0,121.022,121.1534,120.8468,121.0395,33060.0
2020-08-11 12:00:00,138.19,138.29,137.92,137.92,39640.0,121.0658,121.1534,120.8293,120.8293,39640.0
2020-08-11 12:05:00,137.93,138.21,137.89,138.08,37980.0,120.838,121.0833,120.803,120.9694,37980.0
2020-08-11 12:10:00,138.07,138.38,138.02,138.34,27431.0,120.9607,121.2323,120.9169,121.1972,27431.0
2020-08-11 12:15:00,138.35,138.39,138.02,138.19,76843.0,121.206,121.241,120.9169,121.0658,76843.0
2020-08-11 12:20:00,138.18,138.3,138.02,138.3,24874.0,121.057,121.1622,120.9169,121.1622,24874.0
2020-08-11 12:25:00,138.28,138.34,138.14,138.21,17170.0,121.1446,121.1972,121.022,121.0833,17170.0
2020-08-11 12:30:00,138.22,138.22,137.99,137.99,26081.0,121.0921,121.0921,120.8906,120.8906,26081.0
2020-08-11 12:35:00,137.99,138.17,137.92,138.17,12471.0,120.8906,121.0483,120.8293,121.0483,12471.0
2020-08-11 12:40:00,138.17,138.42,138.13,138.38,21314.0,121.0483,121.2673,121.0132,121.2323,21314.0
2020-08-11 12:45:00,138.39,138.54,138.39,138.53,17211.0,121.241,121.3724,121.241,121.3637,17211.0
2020-08-11 12:50:00,138.55,138.7,138.53,138.6,24720.0,121.3812,121.5126,121.3637,121.425,24720.0
2020-08-11 12:55:00,138.58,138.66,138.42,138.61,27536.0,121.4075,121.4776,121.2673,121.4338,27536.0
2020-08-11 13:00:00,138.61,138.83,138.51,138.55,40822.0,121.4338,121.6265,121.3461,121.3812,40822.0
2020-08-11 13:05:00,138.55,138.64,138.2,138.27,23713.0,121.3812,121.46,121.0746,121.1359,23713.0
2020-08-11 13:10:00,138.25,138.5,138.22,138.33,23949.0,121.1184,121.3374,121.0921,121.1885,23949.0
2020-08-11 13:15:00,138.33,138.36,138.16,138.34,27370.0,121.1885,121.2147,121.0395,121.1972,27370.0
2020-08-11 13:20:00,138.36,138.68,138.15,138.67,25514.0,121.2147,121.4951,121.0308,121.4863,25514.0
2020-08-11 13:25:00,138.67,138.82,138.64,138.8,20984.0,121.4863,121.6177,121.46,121.6002,20984.0
2020-08-11 13:30:00,138.79,138.83,138.62,138.81,27427.0,121.5915,121.6265,121.4425,121.609,27427.0
2020-08-11 13:35:00,138.8,138.82,138.55,138.58,19066.0,121.6002,121.6177,121.3812,121.4075,19066.0
2020-08-11 13:40:00,138.58,138.61,138.28,138.33,16949.0,121.4075,121.4338,121.1446,121.1885,16949.0
2020-08-11 13:45:00,138.33,138.4,138.21,138.33,30285.0,121.1885,121.2498,121.0833,121.1885,30285.0
2020-08-11 13:50:00,138.3,138.37,138.28,138.33,17227.0,121.1622,121.2235,121.1446,121.1885,17227.0
2020-08-11 13:55:00,138.35,138.43,138.33,138.39,11047.0,121.206,121.2761,121.1885,121.241,11047.0
2020-08-11 14:00:00,138.4,138.74,138.38,138.73,35690.0,121.2498,121.5476,121.2323,121.5389,35690.0
2020-08-11 14:05:00,138.72,138.75,138.55,138.57,23828.0,121.5301,121.5564,121.3812,121.3987,23828.0
2020-08-11 14:10:00,138.56,138.62,138.32,138.35,29971.0,121.39,121.4425,121.1797,121.206,29971.0
2020-08-11 14:15:00,138.38,138.64,138.33,138.54,28388.0,121.2323,121.46,121.1885,121.3724,28388.0
2020-08-11 14:20:00,138.54,138.54,138.27,138.29,18912.0,121.3724,121.3724,121.1359,121.1534,18912.0
2020-08-11 14:25:00,138.29,138.45,138.27,138.33,34531.0,121.1534,121.2936,121.1359,121.1885,34531.0
2020-08-11 14:30:00,138.33,138.4,138.22,138.36,29030.0,121.1885,121.2498,121.0921,121.2147,29030.0
2020-08-11 14:35:00,138.36,138.41,138.11,138.11,27909.0,121.2147,121.2585,120.9957,120.9957,27909.0
2020-08-11 14:40:00,138.09,138.22,138.01,138.01,27345.0,120.9782,121.0921,120.9081,120.9081,27345.0
2020-08-11 14:45:00,137.98,138.15,137.92,138.0,32428.0,120.8818,121.0308,120.8293,120.8993,32428.0
2020-08-11 14:50:00,138.0,138.12,137.93,138.08,45531.0,120.8993,121.0045,120.838,120.9694,45531.0
2020-08-11 14:55:00,138.05,138.12,137.98,138.06,35854.0,120.9432,121.0045,120.8818,120.9519,35854.0
2020-08-11 15:00:00,138.06,138.18,137.91,137.92,58215.0,120.9519,121.057,120.8205,120.8293,58215.0
2020-08-11 15:05:00,137.93,137.97,137.66,137.68,44342.0,120.838,120.8731,120.6015,120.619,44342.0
2020-08-11 15:10:00,137.67,137.87,137.59,137.59,31830.0,120.6102,120.7855,120.5402,120.5402,31830.0
2020-08-11 15:15:00,137.58,137.7,136.79,136.93,61530.0,120.5314,120.6365,119.8393,119.9619,61530.0
2020-08-11 15:20:00,136.97,137.04,136.52,136.52,31563.0,119.997,120.0583,119.6027,119.6027,31563.0
2020-08-11 15:25:00,136.52,137.08,136.52,137.04,48785.0,119.6027,120.0934,119.6027,120.0583,48785.0
2020-08-11 15:30:00,137.04,137.05,136.38,136.38,42952.0,120.0583,120.0671,119.4801,119.4801,42952.0
2020-08-11 15:35:00,136.41,136.7,136.3,136.5,62787.0,119.5064,119.7604,119.41,119.5852,62787.0
2020-08-11 15:40:00,136.52,136.65,136.25,136.42,81042.0,119.6027,119.7166,119.3662,119.5151,81042.0
2020-08-11 15:45:00,136.41,136.44,136.16,136.37,63645.0,119.5064,119.5327,119.2874,119.4713,63645.0
2020-08-11 15:50:00,136.35,136.36,135.65,135.69,168081.0,119.4538,119.4626,118.8406,118.8756,168081.0
2020-08-11 15:55:00,135.71,136.19,135.69,136.0,273165.0,118.8931,119.3136,118.8756,119.1472,273165.0
2020-08-12 09:30:00,137.34,137.92,137.04,137.36,80392.0,120.3211,120.8293,120.0583,120.3387,80392.0
2020-08-12 09:35:00,137.42,137.42,136.74,136.82,18582.0,120.3912,120.3912,119.7955,119.8656,18582.0
2020-08-12 09:40:00,136.84,137.21,136.83,137.04,25826.0,119.8831,120.2072,119.8743,120.0583,25826.0
2020-08-12 09:45:00,137.08,137.16,136.65,137.01,33673.0,120.0934,120.1634,119.7166,120.032,33673.0
2020-08-12 09:50:00,136.97,137.4,136.94,137.31,21388.0,119.997,120.3737,119.9707,120.2948,21388.0
2020-08-12 09:55:00,137.28,137.39,137.04,137.22,28224.0,120.2686,120.3649,120.0583,120.216,28224.0
2020-08-12 10:00:00,137.19,137.19,136.74,136.83,26341.0,120.1897,120.1897,119.7955,119.8743,26341.0
2020-08-12 10:05:00,136.8,137.17,136.73,137.15,15922.0,119.848,120.1722,119.7867,120.1547,15922.0
2020-08-12 10:10:00,137.13,137.19,136.85,136.99,11656.0,120.1372,120.1897,119.8919,120.0145,11656.0
2020-08-12 10:15:00,137.01,137.33,137.0,137.26,14704.0,120.032,120.3124,120.0233,120.251,14704.0
2020-08-12 10:20:00,137.3,137.62,137.26,137.61,9628.0,120.2861,120.5664,120.251,120.5577,9628.0
2020-08-12 10:25:00,137.61,137.79,137.61,137.73,17859.0,120.5577,120.7154,120.5577,120.6628,17859.0
2020-08-12 10:30:00,137.74,138.05,137.73,137.73,45312.0,120.6716,120.9432,120.6628,120.6628,45312.0
2020-08-12 10:35:00,137.76,137.84,137.56,137.59,17346.0,120.6891,120.7592,120.5139,120.5402,17346.0
2020-08-12 10:40:00,137.59,137.78,137.58,137.66,17311.0,120.5402,120.7066,120.5314,120.6015,17311.0
2020-08-12 10:45:00,137.68,137.89,137.65,137.8,31364.0,120.619,120.803,120.5927,120.7241,31364.0
2020-08-12 10:50:00,137.86,138.12,137.86,138.07,34078.0,120.7767,121.0045,120.7767,120.9607,34078.0
2020-08-12 10:55:00,138.03,138.13,137.95,137.96,8526.0,120.9256,121.0132,120.8555,120.8643,8526.0
2020-08-12 11:00:00,137.94,138.09,137.84,138.0,15083.0,120.8468,120.9782,120.7592,120.8993,15083.0
2020-08-12 11:05:00,138.01,138.11,137.72,137.77,16048.0,120.9081,120.9957,120.654,120.6978,16048.0
2020-08-12 11:10:00,137.8,137.83,137.67,137.7,14048.0,120.7241,120.7504,120.6102,120.6365,14048.0
2020-08-12 11:15:00,137.72,137.82,137.55,137.61,13178.0,120.654,120.7417,120.5051,120.5577,13178.0
2020-08-12 11:20:00,137.56,137.84,137.55,137.75,15196.0,120.5139,120.7592,120.5051,120.6803,15196.0
2020-08-12 11:25:00,137.76,137.92,137.7,137.87,11697.0,120.6891,120.8293,120.6365,120.7855,11697.0
2020-08-12 11:30:00,137.89,137.91,137.62,137.71,33530.0,120.803,120.8205,120.5664,120.6453,33530.0
2020-08-12 11:35:00,137.72,137.92,137.68,137.91,12832.0,120.654,120.8293,120.619,120.8205,12832.0
2020-08-12 11:40:00,137.92,137.95,137.71,137.75,17167.0,120.8293,120.8555,120.6453,120.6803,17167.0
2020-08-12 11:45:00,137.74,137.92,137.68,137.9,20544.0,120.6716,120.8293,120.619,120.8117,20544.0
2020-08-12 11:50:00,137.89,137.98,137.81,137.89,15907.0,120.803,120.8818,120.7329,120.803,15907.0
2020-08-12 11:55:00,137.89,138.13,137.89,138.11,20661.0,120.803,121.0132,120.803,120.9957,20661.0
2020-08-12 12:00:00,138.09,138.26,138.08,138.21,34758.0,120.9782,121.1271,120.9694,121.0833,34758.0
2020-08-12 12:05:00,138.2,138.49,138.2,138.42,17568.0,121.0746,121.3286,121.0746,121.2673,17568.0
2020-08-12 12:10:00,138.44,138.68,138.43,138.68,16598.0,121.2848,121.4951,121.2761,121.4951,16598.0
2020-08-12 12:15:00,138.65,138.65,138.47,138.47,16908.0,121.4688,121.4688,121.3111,121.3111,16908.0
2020-08-12 12:20:00,138.45,138.7,138.45,138.69,15607.0,121.2936,121.5126,121.2936,121.5038,15607.0
2020-08-12 12:25:00,138.72,138.73,138.57,138.67,20951.0,121.5301,121.5389,121.3987,121.4863,20951.0
2020-08-12 12:30:00,138.68,138.8,138.66,138.77,15251.0,121.4951,121.6002,121.4776,121.5739,15251.0
2020-08-12 12:35:00,138.73,138.91,138.72,138.9,13249.0,121.5389,121.6966,121.5301,121.6878,13249.0
2020-08-12 12:40:00,138.89,138.96,138.86,138.91,18941.0,121.6791,121.7404,121.6528,121.6966,18941.0
2020-08-12 12:45:00,138.91,139.14,138.91,139.01,39512.0,121.6966,121.8981,121.6966,121.7842,39512.0
2020-08-12 12:50:00,139.03,139.05,138.88,139.02,11707.0,121.8017,121.8192,121.6703,121.793,11707.0
2020-08-12 12:55:00,139.0,139.09,138.57,138.6,16934.0,121.7754,121.8543,121.3987,121.425,16934.0
2020-08-12 13:00:00,138.63,138.64,138.36,138.36,17160.0,121.4513,121.46,121.2147,121.2147,17160.0
2020-08-12 13:05:00,138.35,138.52,138.35,138.38,10364.0,121.206,121.3549,121.206,121.2323,10364.0
2020-08-12 13:10:00,138.39,138.43,138.31,138.32,19886.0,121.241,121.2761,121.1709,121.1797,19886.0
2020-08-12 13:15:00,138.3,138.46,138.25,138.3,20148.0,121.1622,121.3023,121.1184,121.1622,20148.0
2020-08-12 13:20:00,138.32,138.5,138.3,138.34,12091.0,121.1797,121.3374,121.1622,121.1972,12091.0
2020-08-12 13:25:00,138.33,138.39,138.02,138.13,19529.0,121.1885,121.241,120.9169,121.0132,19529.0
2020-08-12 13:30:00,138.19,138.36,138.19,138.36,29071.0,121.0658,121.2147,121.0658,121.2147,29071.0
2020-08-12 13:35:00,138.36,138.55,138.34,138.51,14723.0,121.2147,121.3812,121.1972,121.3461,14723.0
2020-08-12 13:40:00,138.53,138.75,138.52,138.71,16888.0,121.3637,121.5564,121.3549,121.5214,16888.0
2020-08-12 13:45:00,138.72,138.78,138.7,138.76,11731.0,121.5301,121.5827,121.5126,121.5652,11731.0
2020-08-12 13:50:00,138.77,138.88,138.32,138.41,71597.0,121.5739,121.6703,121.1797,121.2585,71597.0
2020-08-12 13:55:00,138.42,138.86,138.42,138.78,17131.0,121.2673,121.6528,121.2673,121.5827,17131.0
2020-08-12 14:00:00,138.8,139.03,138.77,139.02,16673.0,121.6002,121.8017,121.5739,121.793,16673.0
2020-08-12 14:05:00,138.99,139.01,138.88,138.94,11529.0,121.7667,121.7842,121.6703,121.7229,11529.0
2020-08-12 14:10:00,138.95,139.04,138.89,138.9,13516.0,121.7316,121.8105,121.6791,121.6878,13516.0
2020-08-12 14:15:00,138.91,138.97,138.85,138.9,11632.0,121.6966,121.7491,121.644,121.6878,11632.0
2020-08-12 14:20:00,138.91,139.03,138.89,138.97,12207.0,121.6966,121.8017,121.6791,121.7491,12207.0
2020-08-12 14:25:00,138.96,138.96,138.7,138.7,16985.0,121.7404,121.7404,121.5126,121.5126,16985.0
2020-08-12 14:30:00,138.71,138.77,138.68,138.71,12575.0,121.5214,121.5739,121.4951,121.5214,12575.0
2020-08-12 14:35:00,138.68,138.77,138.6,138.6,11040.0,121.4951,121.5739,121.425,121.425,11040.0
2020-08-12 14:40:00,138.63,138.82,138.63,138.81,15920.0,121.4513,121.6177,121.4513,121.609,15920.0
2020-08-12 14:45:00,138.81,138.93,138.74,138.92,15823.0,121.609,121.7141,121.5476,121.7053,15823.0
2020-08-12 14:50:00,138.92,138.93,138.68,138.76,13916.0,121.7053,121.7141,121.4951,121.5652,13916.0
2020-08-12 14:55:00,138.79,138.95,138.78,138.93,13633.0,121.5915,121.7316,121.5827,121.7141,13633.0
2020-08-12 15:00:00,138.94,138.97,138.84,138.87,11756.0,121.7229,121.7491,121.6353,121.6615,11756.0
2020-08-12 15:05:00,138.89,138.95,138.74,138.74,17709.0,121.6791,121.7316,121.5476,121.5476,17709.0
2020-08-12 15:10:00,138.74,139.03,138.74,139.03,26390.0,121.5476,121.8017,121.5476,121.8017,26390.0
2020-08-12 15:15:00,139.01,139.07,138.91,139.05,18179.0,121.7842,121.8368,121.6966,121.8192,18179.0
2020-08-12 15:20:00,139.06,139.06,138.9,138.99,24008.0,121.828,121.828,121.6878,121.7667,24008.0
2020-08-12 15:25:00,138.98,139.0,138.87,138.88,15452.0,121.7579,121.7754,121.6615,121.6703,15452.0
2020-08-12 15:30:00,138.85,138.88,138.41,138.62,26569.0,121.644,121.6703,121.2585,121.4425,26569.0
2020-08-12 15:35:00,138.62,138.75,138.54,138.73,31299.0,121.4425,121.5564,121.3724,121.5389,31299.0
2020-08-12 15:40:00,138.72,138.87,138.64,138.7,44307.0,121.5301,121.6615,121.46,121.5126,44307.0
2020-08-12 15:45:00,138.69,138.76,138.57,138.65,37176.0,121.5038,121.5652,121.3987,121.4688,37176.0
2020-08-12 15:50:00,138.65,139.0,138.52,138.68,63328.0,121.4688,121.7754,121.3549,121.4951,63328.0
2020-08-12 15:55:00,138.66,138.73,138.55,138.61,98914.0,121.4776,121.5389,121.3812,121.4338,98914.0
2020-08-13 09:30:00,138.23,138.47,137.81,138.08,79805.0,121.1008,121.3111,120.7329,120.9694,79805.0
2020-08-13 09:35:00,138.07,138.6,138.07,138.46,43239.0,120.9607,121.425,120.9607,121.3023,43239.0
2020-08-13 09:40:00,138.5,138.53,138.34,138.46,20676.0,121.3374,121.3637,121.1972,121.3023,20676.0
2020-08-13 09:45:00,138.51,138.51,137.79,137.81,21984.0,121.3461,121.3461,120.7154,120.7329,21984.0
2020-08-13 09:50:00,137.82,138.0,137.57,137.67,20043.0,120.7417,120.8993,120.5226,120.6102,20043.0
2020-08-13 09:55:00,137.74,137.87,137.6,137.77,21508.0,120.6716,120.7855,120.5489,120.6978,21508.0
2020-08-13 10:00:00,137.75,137.9,137.65,137.78,14255.0,120.6803,120.8117,120.5927,120.7066,14255.0
2020-08-13 10:05:00,137.78,137.78,137.41,137.5,25718.0,120.7066,120.7066,120.3825,120.4613,25718.0
2020-08-13 10:10:00,137.49,137.61,137.46,137.55,18935.0,120.4525,120.5577,120.4263,120.5051,18935.0
2020-08-13 10:15:00,137.55,137.55,137.06,137.13,11870.0,120.5051,120.5051,120.0758,120.1372,11870.0
2020-08-13 10:20:00,137.17,137.42,137.17,137.33,11476.0,120.1722,120.3912,120.1722,120.3124,11476.0
2020-08-13 10:25:00,137.33,137.4,137.24,137.4,9019.0,120.3124,120.3737,120.2335,120.3737,9019.0
2020-08-13 10:30:00,137.33,137.53,137.27,137.5,9382.0,120.3124,120.4876,120.2598,120.4613,9382.0
2020-08-13 10:35:00,137.5,137.61,137.39,137.6,12288.0,120.4613,120.5577,120.3649,120.5489,12288.0
2020-08-13 10:40:00,137.6,137.64,137.47,137.56,10911.0,120.5489,120.584,120.435,120.5139,10911.0
2020-08-13 10:45:00,137.59,137.64,137.46,137.62,12758.0,120.5402,120.584,120.4263,120.5664,12758.0
2020-08-13 10:50:00,137.61,137.66,137.51,137.64,8952.0,120.5577,120.6015,120.4701,120.584,8952.0
2020-08-13 10:55:00,137.63,137.75,137.48,137.73,16183.0,120.5752,120.6803,120.4438,120.6628,16183.0
2020-08-13 11:00:00,137.72,137.76,137.67,137.68,13158.0,120.654,120.6891,120.6102,120.619,13158.0
2020-08-13 11:05:00,137.69,137.9,137.66,137.67,13278.0,120.6278,120.8117,120.6015,120.6102,13278.0
2020-08-13 11:10:00,137.68,137.83,137.65,137.76,12011.0,120.619,120.7504,120.5927,120.6891,12011.0
2020-08-13 11:15:00,137.76,137.77,137.6,137.64,11218.0,120.6891,120.6978,120.5489,120.584,11218.0
2020-08-13 11:20:00,137.62,137.62,137.38,137.4,19613.0,120.5664,120.5664,120.3562,120.3737,19613.0
2020-08-13 11:25:00,137.4,137.46,137.21,137.26,17181.0,120.3737,120.4263,120.2072,120.251,17181.0
2020-08-13 11:30:00,137.27,137.29,136.95,136.95,17476.0,120.2598,120.2773,119.9795,119.9795,17476.0
2020-08-13 11:35:00,137.0,137.27,136.97,137.17,19186.0,120.0233,120.2598,119.997,120.1722,19186.0
2020-08-13 11:40:00,137.15,137.18,137.02,137.11,11342.0,120.1547,120.181,120.0408,120.1196,11342.0
2020-08-13 11:45:00,137.12,137.25,137.11,137.17,19837.0,120.1284,120.2423,120.1196,120.1722,19837.0
2020-08-13 11:50:00,137.19,137.31,137.14,137.23,10371.0,120.1897,120.2948,120.1459,120.2248,10371.0
2020-08-13 11:55:00,137.23,137.27,137.16,137.2,12005.0,120.2248,120.2598,120.1634,120.1985,12005.0
2020-08-13 12:00:00,137.2,137.29,137.2,137.29,8100.0,120.1985,120.2773,120.1985,120.2773,8100.0
2020-08-13 12:05:00,137.28,137.45,137.28,137.32,11787.0,120.2686,120.4175,120.2686,120.3036,11787.0
2020-08-13 12:10:00,137.32,137.34,137.22,137.31,15356.0,120.3036,120.3211,120.216,120.2948,15356.0
2020-08-13 12:15:00,137.29,137.36,137.24,137.3,11701.0,120.2773,120.3387,120.2335,120.2861,11701.0
2020-08-13 12:20:00,137.29,137.39,137.22,137.39,43104.0,120.2773,120.3649,120.216,120.3649,43104.0
2020-08-13 12:25:00,137.33,137.34,137.13,137.15,13474.0,120.3124,120.3211,120.1372,120.1547,13474.0
2020-08-13 12:30:00,137.16,137.31,137.14,137.3,10742.0,120.1634,120.2948,120.1459,120.2861,10742.0
2020-08-13 12:35:00,137.3,137.35,137.27,137.28,9465.0,120.2861,120.3299,120.2598,120.2686,9465.0
2020-08-13 12:40:00,137.31,137.39,137.27,137.32,13683.0,120.2948,120.3649,120.2598,120.3036,13683.0
2020-08-13 12:45:00,137.34,137.46,137.32,137.44,17707.0,120.3211,120.4263,120.3036,120.4087,17707.0
2020-08-13 12:50:00,137.45,137.49,137.44,137.45,19110.0,120.4175,120.4525,120.4087,120.4175,19110.0
2020-08-13 12:55:00,137.49,137.59,137.49,137.56,5496.0,120.4525,120.5402,120.4525,120.5139,5496.0
2020-08-13 13:00:00,137.57,137.71,137.5,137.5,16352.0,120.5226,120.6453,120.4613,120.4613,16352.0
2020-08-13 13:05:00,137.49,137.55,137.35,137.54,13588.0,120.4525,120.5051,120.3299,120.4963,13588.0
2020-08-13 13:10:00,137.54,137.7,137.52,137.69,16532.0,120.4963,120.6365,120.4788,120.6278,16532.0
2020-08-13 13:15:00,137.69,137.73,137.49,137.54,14590.0,120.6278,120.6628,120.4525,120.4963,14590.0
2020-08-13 13:20:00,137.54,137.56,137.31,137.31,22309.0,120.4963,120.5139,120.2948,120.2948,22309.0
2020-08-13 13:25:00,137.31,137.31,137.08,137.21,14453.0,120.2948,120.2948,120.0934,120.2072,14453.0
2020-08-13 13:30:00,137.19,137.27,137.09,137.15,31362.0,120.1897,120.2598,120.1021,120.1547,31362.0
2020-08-13 13:35:00,137.16,137.28,137.14,137.28,9664.0,120.1634,120.2686,120.1459,120.2686,9664.0
2020-08-13 13:40:00,137.27,137.44,137.23,137.43,21096.0,120.2598,120.4087,120.2248,120.4,21096.0
2020-08-13 13:45:00,137.44,137.85,137.34,137.82,33591.0,120.4087,120.7679,120.3211,120.7417,33591.0
2020-08-13 13:50:00,137.78,137.91,137.75,137.81,22509.0,120.7066,120.8205,120.6803,120.7329,22509.0
2020-08-13 13:55:00,137.82,137.85,137.7,137.74,14451.0,120.7417,120.7679,120.6365,120.6716,14451.0
2020-08-13 14:00:00,137.74,137.74,137.45,137.64,35200.0,120.6716,120.6716,120.4175,120.584,35200.0
2020-08-13 14:05:00,137.63,137.72,137.51,137.58,39609.0,120.5752,120.654,120.4701,120.5314,39609.0
2020-08-13 14:10:00,137.58,137.59,137.31,137.5,17792.0,120.5314,120.5402,120.2948,120.4613,17792.0
2020-08-13 14:15:00,137.48,137.52,137.36,137.39,33831.0,120.4438,120.4788,120.3387,120.3649,33831.0
2020-08-13 14:20:00,137.43,137.43,137.21,137.3,36011.0,120.4,120.4,120.2072,120.2861,36011.0
2020-08-13 14:25:00,137.28,137.57,137.26,137.49,23842.0,120.2686,120.5226,120.251,120.4525,23842.0
2020-08-13 14:30:00,137.48,137.64,137.45,137.63,24541.0,120.4438,120.584,120.4175,120.5752,24541.0
2020-08-13 14:35:00,137.64,137.65,137.21,137.31,47902.0,120.584,120.5927,120.2072,120.2948,47902.0
2020-08-13 14:40:00,137.32,137.52,137.21,137.27,23142.0,120.3036,120.4788,120.2072,120.2598,23142.0
2020-08-13 14:45:00,137.3,137.59,137.29,137.4,27976.0,120.2861,120.5402,120.2773,120.3737,27976.0
2020-08-13 14:50:00,137.39,137.41,137.04,137.41,45777.0,120.3649,120.3825,120.0583,120.3825,45777.0
2020-08-13 14:55:00,137.39,137.45,137.19,137.42,24943.0,120.3649,120.4175,120.1897,120.3912,24943.0
2020-08-13 15:00:00,137.41,137.55,137.31,137.44,25112.0,120.3825,120.5051,120.2948,120.4087,25112.0
2020-08-13 15:05:00,137.41,137.56,137.24,137.35,32624.0,120.3825,120.5139,120.2335,120.3299,32624.0
2020-08-13 15:10:00,137.33,137.56,137.3,137.4,28010.0,120.3124,120.5139,120.2861,120.3737,28010.0
2020-08-13 15:15:00,137.4,137.53,137.34,137.39,28236.0,120.3737,120.4876,120.3211,120.3649,28236.0
2020-08-13 15:20:00,137.39,137.71,137.39,137.71,27375.0,120.3649,120.6453,120.3649,120.6453,27375.0
2020-08-13 15:25:00,137.69,137.69,137.53,137.58,30300.0,120.6278,120.6278,120.4876,120.5314,30300.0
2020-08-13 15:30:00,137.58,137.61,137.47,137.57,20035.0,120.5314,120.5577,120.435,120.5226,20035.0
2020-08-13 15:35:00,137.56,137.76,137.47,137.5,19218.0,120.5139,120.6891,120.435,120.4613,19218.0
2020-08-13 15:40:00,137.5,137.63,137.4,137.52,29863.0,120.4613,120.5752,120.3737,120.4788,29863.0
2020-08-13 15:45:00,137.53,137.57,137.35,137.47,48163.0,120.4876,120.5226,120.3299,120.435,48163.0
2020-08-13 15:50:00,137.48,137.75,137.23,137.28,72824.0,120.4438,120.6803,120.2248,120.2686,72824.0
2020-08-13 15:55:00,137.29,137.33,137.04,137.11,130242.0,120.2773,120.3124,120.0583,120.1196,130242.0
2020-08-14 09:30:00,137.8,138.0,137.5,137.89,82445.0,120.7241,120.8993,120.4613,120.803,82445.0
2020-08-14 09:35:00,137.9,138.17,137.89,138.12,17174.0,120.8117,121.0483,120.803,121.0045,17174.0
2020-08-14 09:40:00,138.16,138.31,137.88,137.94,22404.0,121.0395,121.1709,120.7942,120.8468,22404.0
2020-08-14 09:45:00,137.99,138.1,137.71,137.82,37067.0,120.8906,120.987,120.6453,120.7417,37067.0
2020-08-14 09:50:00,137.87,138.26,137.87,138.16,18532.0,120.7855,121.1271,120.7855,121.0395,18532.0
2020-08-14 09:55:00,138.15,138.19,138.01,138.16,24816.0,121.0308,121.0658,120.9081,121.0395,24816.0
2020-08-14 10:00:00,138.12,138.27,138.0,138.01,18721.0,121.0045,121.1359,120.8993,120.9081,18721.0
2020-08-14 10:05:00,138.07,138.08,137.88,138.06,18230.0,120.9607,120.9694,120.7942,120.9519,18230.0
2020-08-14 10:10:00,138.08,138.08,137.8,137.86,12972.0,120.9694,120.9694,120.7241,120.7767,12972.0
2020-08-14 10:15:00,137.87,137.93,137.26,137.34,33786.0,120.7855,120.838,120.251,120.3211,33786.0
2020-08-14 10:20:00,137.33,137.37,137.14,137.24,27169.0,120.3124,120.3474,120.1459,120.2335,27169.0
2020-08-14 10:25:00,137.23,137.52,137.22,137.28,30056.0,120.2248,120.4788,120.216,120.2686,30056.0
2020-08-14 10:30:00,137.28,137.57,137.24,137.54,16641.0,120.2686,120.5226,120.2335,120.4963,16641.0
2020-08-14 10:35:00,137.52,137.56,137.32,137.54,16870.0,120.4788,120.5139,120.3036,120.4963,16870.0
2020-08-14 10:40:00,137.57,137.65,137.52,137.62,10777.0,120.5226,120.5927,120.4788,120.5664,10777.0
2020-08-14 10:45:00,137.65,137.78,137.61,137.7,15315.0,120.5927,120.7066,120.5577,120.6365,15315.0
2020-08-14 10:50:00,137.69,137.75,137.54,137.56,22304.0,120.6278,120.6803,120.4963,120.5139,22304.0
2020-08-14 10:55:00,137.55,137.6,137.38,137.49,14261.0,120.5051,120.5489,120.3562,120.4525,14261.0
2020-08-14 11:00:00,137.52,137.56,137.3,137.3,9704.0,120.4788,120.5139,120.2861,120.2861,9704.0
2020-08-14 11:05:00,137.31,137.52,137.3,137.48,7708.0,120.2948,120.4788,120.2861,120.4438,7708.0
2020-08-14 11:10:00,137.48,137.59,137.48,137.56,7717.0,120.4438,120.5402,120.4438,120.5139,7717.0
2020-08-14 11:15:00,137.64,137.8,137.57,137.77,9890.0,120.584,120.7241,120.5226,120.6978,9890.0
2020-08-14 11:20:00,137.79,138.08,137.75,138.06,9273.0,120.7154,120.9694,120.6803,120.9519,9273.0
2020-08-14 11:25:00,138.07,138.11,137.97,137.98,5155.0,120.9607,120.9957,120.8731,120.8818,5155.0
2020-08-14 11:30:00,138.0,138.09,137.9,138.03,6905.0,120.8993,120.9782,120.8117,120.9256,6905.0
2020-08-14 11:35:00,138.04,138.04,137.85,137.89,6876.0,120.9344,120.9344,120.7679,120.803,6876.0
2020-08-14 11:40:00,137.88,137.95,137.7,137.75,20957.0,120.7942,120.8555,120.6365,120.6803,20957.0
2020-08-14 11:45:00,137.74,137.85,137.6,137.7,10633.0,120.6716,120.7679,120.5489,120.6365,10633.0
2020-08-14 11:50:00,137.69,137.75,137.43,137.43,10591.0,120.6278,120.6803,120.4,120.4,10591.0
2020-08-14 11:55:00,137.43,137.66,137.43,137.66,10813.0,120.4,120.6015,120.4,120.6015,10813.0
2020-08-14 12:00:00,137.67,137.77,137.6,137.76,12190.0,120.6102,120.6978,120.5489,120.6891,12190.0
2020-08-14 12:05:00,137.77,137.82,137.72,137.78,8870.0,120.6978,120.7417,120.654,120.7066,8870.0
2020-08-14 12:10:00,137.78,137.79,137.62,137.65,11617.0,120.7066,120.7154,120.5664,120.5927,11617.0
2020-08-14 12:15:00,137.64,137.69,137.54,137.61,14381.0,120.584,120.6278,120.4963,120.5577,14381.0
2020-08-14 12:20:00,137.61,137.72,137.59,137.71,7405.0,120.5577,120.654,120.5402,120.6453,7405.0
2020-08-14 12:25:00,137.71,137.77,137.63,137.73,10300.0,120.6453,120.6978,120.5752,120.6628,10300.0
2020-08-14 12:30:00,137.73,137.88,137.71,137.88,7264.0,120.6628,120.7942,120.6453,120.7942,7264.0
2020-08-14 12:35:00,137.84,138.0,137.81,138.0,9949.0,120.7592,120.8993,120.7329,120.8993,9949.0
2020-08-14 12:40:00,138.01,138.08,137.95,137.99,14759.0,120.9081,120.9694,120.8555,120.8906,14759.0
2020-08-14 12:45:00,138.03,138.04,137.94,137.97,13487.0,120.9256,120.9344,120.8468,120.8731,13487.0
2020-08-14 12:50:00,137.99,138.08,137.98,138.05,16172.0,120.8906,120.9694,120.8818,120.9432,16172.0
2020-08-14 12:55:00,138.07,138.14,137.98,137.98,26487.0,120.9607,121.022,120.8818,120.8818,26487.0
2020-08-14 13:00:00,137.98,137.98,137.85,137.85,16257.0,120.8818,120.8818,120.7679,120.7679,16257.0
2020-08-14 13:05:00,137.86,137.89,137.77,137.83,10722.0,120.7767,120.803,120.6978,120.7504,10722.0
2020-08-14 13:10:00,137.83,137.99,137.81,137.96,7209.0,120.7504,120.8906,120.7329,120.8643,7209.0
2020-08-14 13:15:00,137.96,137.96,137.82,137.93,6002.0,120.8643,120.8643,120.7417,120.838,6002.0
2020-08-14 13:20:00,137.89,137.93,137.81,137.82,8117.0,120.803,120.838,120.7329,120.7417,8117.0
2020-08-14 13:25:00,137.82,137.86,137.73,137.77,4227.0,120.7417,120.7767,120.6628,120.6978,4227.0
2020-08-14 13:30:00,137.74,137.78,137.64,137.68,12697.0,120.6716,120.7066,120.584,120.619,12697.0
2020-08-14 13:35:00,137.69,137.7,137.54,137.61,15639.0,120.6278,120.6365,120.4963,120.5577,15639.0
2020-08-14 13:40:00,137.62,137.63,137.5,137.5,6784.0,120.5664,120.5752,120.4613,120.4613,6784.0
2020-08-14 13:45:00,137.45,137.52,137.39,137.43,16482.0,120.4175,120.4788,120.3649,120.4,16482.0
2020-08-14 13:50:00,137.43,137.52,137.33,137.48,10603.0,120.4,120.4788,120.3124,120.4438,10603.0
2020-08-14 13:55:00,137.47,137.56,137.45,137.56,4186.0,120.435,120.5139,120.4175,120.5139,4186.0
2020-08-14 14:00:00,137.52,137.53,137.37,137.39,9576.0,120.4788,120.4876,120.3474,120.3649,9576.0
2020-08-14 14:05:00,137.42,137.48,137.32,137.47,9109.0,120.3912,120.4438,120.3036,120.435,9109.0
2020-08-14 14:10:00,137.47,137.55,137.4,137.51,12281.0,120.435,120.5051,120.3737,120.4701,12281.0
2020-08-14 14:15:00,137.52,137.56,137.4,137.42,13827.0,120.4788,120.5139,120.3737,120.3912,13827.0
2020-08-14 14:20:00,137.42,137.52,137.4,137.46,4061.0,120.3912,120.4788,120.3737,120.4263,4061.0
2020-08-14 14:25:00,137.44,137.48,137.3,137.46,8730.0,120.4087,120.4438,120.2861,120.4263,8730.0
2020-08-14 14:30:00,137.48,137.65,137.48,137.64,5318.0,120.4438,120.5927,120.4438,120.584,5318.0
2020-08-14 14:35:00,137.64,137.64,137.5,137.5,6117.0,120.584,120.584,120.4613,120.4613,6117.0
2020-08-14 14:40:00,137.5,137.51,137.4,137.44,4949.0,120.4613,120.4701,120.3737,120.4087,4949.0
2020-08-14 14:45:00,137.47,137.47,137.4,137.44,5210.0,120.435,120.435,120.3737,120.4087,5210.0
2020-08-14 14:50:00,137.41,137.49,137.34,137.47,10634.0,120.3825,120.4525,120.3211,120.435,10634.0
2020-08-14 14:55:00,137.49,137.49,137.41,137.41,5425.0,120.4525,120.4525,120.3825,120.3825,5425.0
2020-08-14 15:00:00,137.43,137.45,137.25,137.29,8615.0,120.4,120.4175,120.2423,120.2773,8615.0
2020-08-14 15:05:00,137.31,137.48,137.29,137.33,10769.0,120.2948,120.4438,120.2773,120.3124,10769.0
2020-08-14 15:10:00,137.34,137.36,137.09,137.09,10655.0,120.3211,120.3387,120.1021,120.1021,10655.0
2020-08-14 15:15:00,137.09,137.15,137.0,137.03,19638.0,120.1021,120.1547,120.0233,120.0495,19638.0
2020-08-14 15:20:00,137.05,137.12,137.04,137.09,7463.0,120.0671,120.1284,120.0583,120.1021,7463.0
2020-08-14 15:25:00,137.08,137.31,137.05,137.21,13176.0,120.0934,120.2948,120.0671,120.2072,13176.0
2020-08-14 15:30:00,137.19,137.48,137.12,137.34,41474.0,120.1897,120.4438,120.1284,120.3211,41474.0
2020-08-14 15:35:00,137.36,137.45,137.31,137.36,11629.0,120.3387,120.4175,120.2948,120.3387,11629.0
2020-08-14 15:40:00,137.35,137.36,137.22,137.33,16129.0,120.3299,120.3387,120.216,120.3124,16129.0
2020-08-14 15:45:00,137.32,137.39,137.21,137.21,30489.0,120.3036,120.3649,120.2072,120.2072,30489.0
2020-08-14 15:50:00,137.16,137.5,137.0,137.44,41314.0,120.1634,120.4613,120.0233,120.4087,41314.0
2020-08-14 15:55:00,137.43,137.46,137.23,137.35,96125.0,120.4,120.4263,120.2248,120.3299,96125.0
2020-08-17 09:30:00,138.19,138.19,137.63,138.13,80619.0,121.0658,121.0658,120.5752,121.0132,80619.0
2020-08-17 09:35:00,138.22,138.61,138.22,138.56,21653.0,121.0921,121.4338,121.0921,121.39,21653.0
2020-08-17 09:40:00,138.63,138.79,138.5,138.58,53593.0,121.4513,121.5915,121.3374,121.4075,53593.0
2020-08-17 09:45:00,138.58,138.75,138.58,138.67,15562.0,121.4075,121.5564,121.4075,121.4863,15562.0
2020-08-17 09:50:00,138.69,138.78,138.47,138.68,21594.0,121.5038,121.5827,121.3111,121.4951,21594.0
2020-08-17 09:55:00,138.71,138.76,138.45,138.45,12215.0,121.5214,121.5652,121.2936,121.2936,12215.0
2020-08-17 10:00:00,138.45,138.56,138.11,138.3,40068.0,121.2936,121.39,120.9957,121.1622,40068.0
2020-08-17 10:05:00,138.27,138.69,138.19,138.69,22797.0,121.1359,121.5038,121.0658,121.5038,22797.0
2020-08-17 10:10:00,138.68,138.87,138.59,138.67,22474.0,121.4951,121.6615,121.4162,121.4863,22474.0
2020-08-17 10:15:00,138.65,139.01,138.58,138.99,36902.0,121.4688,121.7842,121.4075,121.7667,36902.0
2020-08-17 10:20:00,138.99,139.0,138.56,138.66,17869.0,121.7667,121.7754,121.39,121.4776,17869.0
2020-08-17 10:25:00,138.67,138.75,138.59,138.75,14392.0,121.4863,121.5564,121.4162,121.5564,14392.0
2020-08-17 10:30:00,138.79,138.89,138.76,138.8,16452.0,121.5915,121.6791,121.5652,121.6002,16452.0
2020-08-17 10:35:00,138.79,138.88,138.59,138.63,19231.0,121.5915,121.6703,121.4162,121.4513,19231.0
2020-08-17 10:40:00,138.64,138.67,138.43,138.43,18364.0,121.46,121.4863,121.2761,121.2761,18364.0
2020-08-17 10:45:00,138.39,138.39,138.14,138.21,15377.0,121.241,121.241,121.022,121.0833,15377.0
2020-08-17 10:50:00,138.19,138.4,138.17,138.26,17711.0,121.0658,121.2498,121.0483,121.1271,17711.0
2020-08-17 10:55:00,138.23,138.43,138.19,138.38,18045.0,121.1008,121.2761,121.0658,121.2323,18045.0
2020-08-17 11:00:00,138.37,138.44,138.26,138.3,10695.0,121.2235,121.2848,121.1271,121.1622,10695.0
2020-08-17 11:05:00,138.31,138.44,138.24,138.42,11673.0,121.1709,121.2848,121.1096,121.2673,11673.0
2020-08-17 11:10:00,138.44,138.67,138.44,138.65,8632.0,121.2848,121.4863,121.2848,121.4688,8632.0
2020-08-17 11:15:00,138.67,138.84,138.64,138.8,18063.0,121.4863,121.6353,121.46,121.6002,18063.0
2020-08-17 11:20:00,138.81,138.86,138.72,138.8,9810.0,121.609,121.6528,121.5301,121.6002,9810.0
2020-08-17 11:25:00,138.79,138.85,138.73,138.8,10099.0,121.5915,121.644,121.5389,121.6002,10099.0
2020-08-17 11:30:00,138.8,138.85,138.68,138.72,12254.0,121.6002,121.644,121.4951,121.5301,12254.0
2020-08-17 11:35:00,138.71,138.79,138.69,138.72,9915.0,121.5214,121.5915,121.5038,121.5301,9915.0
2020-08-17 11:40:00,138.71,138.78,138.6,138.6,9174.0,121.5214,121.5827,121.425,121.425,9174.0
2020-08-17 11:45:00,138.61,138.63,138.56,138.58,6488.0,121.4338,121.4513,121.39,121.4075,6488.0
2020-08-17 11:50:00,138.56,138.58,138.45,138.45,10499.0,121.39,121.4075,121.2936,121.2936,10499.0
2020-08-17 11:55:00,138.45,138.62,138.45,138.61,11205.0,121.2936,121.4425,121.2936,121.4338,11205.0
2020-08-17 12:00:00,138.62,138.66,138.59,138.62,15851.0,121.4425,121.4776,121.4162,121.4425,15851.0
2020-08-17 12:05:00,138.61,138.61,138.48,138.54,9741.0,121.4338,121.4338,121.3199,121.3724,9741.0
2020-08-17 12:10:00,138.53,138.56,138.48,138.56,6928.0,121.3637,121.39,121.3199,121.39,6928.0
2020-08-17 12:15:00,138.56,138.6,138.52,138.55,7779.0,121.39,121.425,121.3549,121.3812,7779.0
2020-08-17 12:20:00,138.56,138.76,138.55,138.76,10761.0,121.39,121.5652,121.3812,121.5652,10761.0
2020-08-17 12:25:00,138.77,138.81,138.73,138.74,10585.0,121.5739,121.609,121.5389,121.5476,10585.0
2020-08-17 12:30:00,138.74,138.8,138.71,138.76,8689.0,121.5476,121.6002,121.5214,121.5652,8689.0
2020-08-17 12:35:00,138.77,138.84,138.77,138.84,9526.0,121.5739,121.6353,121.5739,121.6353,9526.0
2020-08-17 12:40:00,138.82,138.86,138.8,138.84,8283.0,121.6177,121.6528,121.6002,121.6353,8283.0
2020-08-17 12:45:00,138.83,139.05,138.82,139.0,20433.0,121.6265,121.8192,121.6177,121.7754,20433.0
2020-08-17 12:50:00,138.99,139.04,138.95,139.0,26193.0,121.7667,121.8105,121.7316,121.7754,26193.0
2020-08-17 12:55:00,139.0,139.01,138.93,138.97,9722.0,121.7754,121.7842,121.7141,121.7491,9722.0
2020-08-17 13:00:00,139.0,139.12,139.0,139.1,17620.0,121.7754,121.8806,121.7754,121.863,17620.0
2020-08-17 13:05:00,139.1,139.24,139.09,139.22,31093.0,121.863,121.9857,121.8543,121.9682,31093.0
2020-08-17 13:10:00,139.22,139.23,139.09,139.15,21384.0,121.9682,121.9769,121.8543,121.9068,21384.0
2020-08-17 13:15:00,139.16,139.17,139.08,139.1,9558.0,121.9156,121.9244,121.8455,121.863,9558.0
2020-08-17 13:20:00,139.1,139.11,139.01,139.03,10180.0,121.863,121.8718,121.7842,121.8017,10180.0
2020-08-17 13:25:00,139.05,139.1,139.02,139.03,6520.0,121.8192,121.863,121.793,121.8017,6520.0
2020-08-17 13:30:00,139.04,139.15,139.03,139.15,7208.0,121.8105,121.9068,121.8017,121.9068,7208.0
2020-08-17 13:35:00,139.15,139.17,139.06,139.06,11660.0,121.9068,121.9244,121.828,121.828,11660.0
2020-08-17 13:40:00,139.06,139.07,138.96,138.96,7056.0,121.828,121.8368,121.7404,121.7404,7056.0
2020-08-17 13:45:00,138.97,138.98,138.8,138.82,14317.0,121.7491,121.7579,121.6002,121.6177,14317.0
2020-08-17 13:50:00,138.81,138.82,138.72,138.72,7936.0,121.609,121.6177,121.5301,121.5301,7936.0
2020-08-17 13:55:00,138.71,138.78,138.66,138.76,6754.0,121.5214,121.5827,121.4776,121.5652,6754.0
2020-08-17 14:00:00,138.75,138.87,138.73,138.73,8386.0,121.5564,121.6615,121.5389,121.5389,8386.0
2020-08-17 14:05:00,138.74,138.84,138.71,138.76,14448.0,121.5476,121.6353,121.5214,121.5652,14448.0
2020-08-17 14:10:00,138.76,138.77,138.66,138.76,14813.0,121.5652,121.5739,121.4776,121.5652,14813.0
2020-08-17 14:15:00,138.76,138.79,138.69,138.75,9455.0,121.5652,121.5915,121.5038,121.5564,9455.0
2020-08-17 14:20:00,138.75,138.78,138.71,138.73,7006.0,121.5564,121.5827,121.5214,121.5389,7006.0
2020-08-17 14:25:00,138.76,138.76,138.67,138.71,15587.0,121.5652,121.5652,121.4863,121.5214,15587.0
2020-08-17 14:30:00,138.72,138.84,138.71,138.75,15581.0,121.5301,121.6353,121.5214,121.5564,15581.0
2020-08-17 14:35:00,138.75,138.77,138.66,138.76,15254.0,121.5564,121.5739,121.4776,121.5652,15254.0
2020-08-17 14:40:00,138.77,138.8,138.74,138.76,14039.0,121.5739,121.6002,121.5476,121.5652,14039.0
2020-08-17 14:45:00,138.77,138.78,138.68,138.71,10001.0,121.5739,121.5827,121.4951,121.5214,10001.0
2020-08-17 14:50:00,138.71,138.75,138.7,138.7,16209.0,121.5214,121.5564,121.5126,121.5126,16209.0
2020-08-17 14:55:00,138.7,138.78,138.64,138.72,22579.0,121.5126,121.5827,121.46,121.5301,22579.0
2020-08-17 15:00:00,138.72,138.72,138.57,138.57,13330.0,121.5301,121.5301,121.3987,121.3987,13330.0
2020-08-17 15:05:00,138.58,138.61,138.5,138.53,29654.0,121.4075,121.4338,121.3374,121.3637,29654.0
2020-08-17 15:10:00,138.53,138.54,138.38,138.39,8542.0,121.3637,121.3724,121.2323,121.241,8542.0
2020-08-17 15:15:00,138.39,138.41,138.3,138.37,13561.0,121.241,121.2585,121.1622,121.2235,13561.0
2020-08-17 15:20:00,138.36,138.39,138.29,138.31,26447.0,121.2147,121.241,121.1534,121.1709,26447.0
2020-08-17 15:25:00,138.31,138.36,138.3,138.35,11671.0,121.1709,121.2147,121.1622,121.206,11671.0
2020-08-17 15:30:00,138.36,138.46,138.33,138.44,14774.0,121.2147,121.3023,121.1885,121.2848,14774.0
2020-08-17 15:35:00,138.44,138.47,138.41,138.42,12123.0,121.2848,121.3111,121.2585,121.2673,12123.0
2020-08-17 15:40:00,138.42,138.49,138.42,138.45,9084.0,121.2673,121.3286,121.2673,121.2936,9084.0
2020-08-17 15:45:00,138.43,138.54,138.38,138.46,34760.0,121.2761,121.3724,121.2323,121.3023,34760.0
2020-08-17 15:50:00,138.45,138.51,138.28,138.32,44136.0,121.2936,121.3461,121.1446,121.1797,44136.0
2020-08-17 15:55:00,138.33,138.36,138.14,138.28,90729.0,121.1885,121.2147,121.022,121.1446,90729.0
2020-08-18 09:30:00,138.96,139.0,138.59,138.85,71930.0,121.7404,121.7754,121.4162,121.644,71930.0
2020-08-18 09:35:00,138.85,139.09,138.61,138.9,27226.0,121.644,121.8543,121.4338,121.6878,27226.0
2020-08-18 09:40:00,138.94,139.11,138.83,139.1,21550.0,121.7229,121.8718,121.6265,121.863,21550.0
2020-08-18 09:45:00,139.11,139.16,138.9,139.13,27350.0,121.8718,121.9156,121.6878,121.8893,27350.0
2020-08-18 09:50:00,139.13,139.31,138.93,138.94,76609.0,121.8893,122.047,121.7141,121.7229,76609.0
2020-08-18 09:55:00,138.96,139.05,138.35,138.43,34494.0,121.7404,121.8192,121.206,121.2761,34494.0
2020-08-18 10:00:00,138.42,138.63,138.36,138.62,24460.0,121.2673,121.4513,121.2147,121.4425,24460.0
2020-08-18 10:05:00,138.64,138.64,138.21,138.25,27691.0,121.46,121.46,121.0833,121.1184,27691.0
2020-08-18 10:10:00,138.21,138.89,138.2,138.88,23393.0,121.0833,121.6791,121.0746,121.6703,23393.0
2020-08-18 10:15:00,138.86,139.03,138.84,138.96,15698.0,121.6528,121.8017,121.6353,121.7404,15698.0
2020-08-18 10:20:00,138.96,139.07,138.89,138.95,15667.0,121.7404,121.8368,121.6791,121.7316,15667.0
2020-08-18 10:25:00,138.91,139.06,138.52,138.65,25916.0,121.6966,121.828,121.3549,121.4688,25916.0
2020-08-18 10:30:00,138.66,138.97,138.56,138.97,16093.0,121.4776,121.7491,121.39,121.7491,16093.0
2020-08-18 10:35:00,138.99,139.08,138.87,138.87,14132.0,121.7667,121.8455,121.6615,121.6615,14132.0
2020-08-18 10:40:00,138.83,138.89,138.71,138.86,18184.0,121.6265,121.6791,121.5214,121.6528,18184.0
2020-08-18 10:45:00,138.9,138.98,138.76,138.84,10869.0,121.6878,121.7579,121.5652,121.6353,10869.0
2020-08-18 10:50:00,138.86,138.99,138.75,138.76,14468.0,121.6528,121.7667,121.5564,121.5652,14468.0
2020-08-18 10:55:00,138.75,138.77,138.57,138.67,18058.0,121.5564,121.5739,121.3987,121.4863,18058.0
2020-08-18 11:00:00,138.68,138.68,138.51,138.53,13586.0,121.4951,121.4951,121.3461,121.3637,13586.0
2020-08-18 11:05:00,138.53,138.7,138.4,138.63,41372.0,121.3637,121.5126,121.2498,121.4513,41372.0
2020-08-18 11:10:00,138.64,138.8,138.55,138.74,17980.0,121.46,121.6002,121.3812,121.5476,17980.0
2020-08-18 11:15:00,138.75,138.79,138.68,138.78,20347.0,121.5564,121.5915,121.4951,121.5827,20347.0
2020-08-18 11:20:00,138.79,139.0,138.74,138.99,14567.0,121.5915,121.7754,121.5476,121.7667,14567.0
2020-08-18 11:25:00,139.0,139.03,138.77,138.77,21328.0,121.7754,121.8017,121.5739,121.5739,21328.0
2020-08-18 11:30:00,138.84,138.98,138.76,138.91,14761.0,121.6353,121.7579,121.5652,121.6966,14761.0
2020-08-18 11:35:00,138.93,139.01,138.81,138.81,12077.0,121.7141,121.7842,121.609,121.609,12077.0
2020-08-18 11:40:00,138.83,138.85,138.72,138.75,8375.0,121.6265,121.644,121.5301,121.5564,8375.0
2020-08-18 11:45:00,138.74,138.77,138.57,138.63,10917.0,121.5476,121.5739,121.3987,121.4513,10917.0
2020-08-18 11:50:00,138.65,138.89,138.65,138.88,5184.0,121.4688,121.6791,121.4688,121.6703,5184.0
2020-08-18 11:55:00,138.87,138.91,138.83,138.85,8896.0,121.6615,121.6966,121.6265,121.644,8896.0
2020-08-18 12:00:00,138.88,138.95,138.81,138.82,8051.0,121.6703,121.7316,121.609,121.6177,8051.0
2020-08-18 12:05:00,138.87,138.99,138.85,138.98,11623.0,121.6615,121.7667,121.644,121.7579,11623.0
2020-08-18 12:10:00,138.99,139.06,138.97,139.04,9575.0,121.7667,121.828,121.7491,121.8105,9575.0
2020-08-18 12:15:00,139.07,139.07,138.99,139.04,20924.0,121.8368,121.8368,121.7667,121.8105,20924.0
2020-08-18 12:20:00,139.05,139.14,139.05,139.12,15120.0,121.8192,121.8981,121.8192,121.8806,15120.0
2020-08-18 12:25:00,139.11,139.23,139.11,139.19,15341.0,121.8718,121.9769,121.8718,121.9419,15341.0
2020-08-18 12:30:00,139.19,139.32,139.11,139.12,37267.0,121.9419,122.0558,121.8718,121.8806,37267.0
2020-08-18 12:35:00,139.11,139.11,139.01,139.05,8214.0,121.8718,121.8718,121.7842,121.8192,8214.0
2020-08-18 12:40:00,139.03,139.05,138.93,138.93,10744.0,121.8017,121.8192,121.7141,121.7141,10744.0
2020-08-18 12:45:00,138.9,138.96,138.84,138.96,9587.0,121.6878,121.7404,121.6353,121.7404,9587.0
2020-08-18 12:50:00,138.96,138.98,138.83,138.86,9135.0,121.7404,121.7579,121.6265,121.6528,9135.0
2020-08-18 12:55:00,138.85,138.96,138.77,138.95,12930.0,121.644,121.7404,121.5739,121.7316,12930.0
2020-08-18 13:00:00,138.94,138.97,138.87,138.88,6550.0,121.7229,121.7491,121.6615,121.6703,6550.0
2020-08-18 13:05:00,138.89,138.95,138.81,138.85,21899.0,121.6791,121.7316,121.609,121.644,21899.0
2020-08-18 13:10:00,138.86,138.87,138.71,138.73,15595.0,121.6528,121.6615,121.5214,121.5389,15595.0
2020-08-18 13:15:00,138.75,138.77,138.72,138.77,15933.0,121.5564,121.5739,121.5301,121.5739,15933.0
2020-08-18 13:20:00,138.77,138.81,138.68,138.7,18129.0,121.5739,121.609,121.4951,121.5126,18129.0
2020-08-18 13:25:00,138.7,138.94,138.7,138.93,8649.0,121.5126,121.7229,121.5126,121.7141,8649.0
2020-08-18 13:30:00,138.94,139.1,138.91,139.08,9333.0,121.7229,121.863,121.6966,121.8455,9333.0
2020-08-18 13:35:00,139.1,139.16,139.05,139.16,11326.0,121.863,121.9156,121.8192,121.9156,11326.0
2020-08-18 13:40:00,139.16,139.16,139.08,139.1,10009.0,121.9156,121.9156,121.8455,121.863,10009.0
2020-08-18 13:45:00,139.1,139.17,139.1,139.13,6811.0,121.863,121.9244,121.863,121.8893,6811.0
2020-08-18 13:50:00,139.11,139.19,139.03,139.18,9371.0,121.8718,121.9419,121.8017,121.9331,9371.0
2020-08-18 13:55:00,139.17,139.17,139.04,139.08,11426.0,121.9244,121.9244,121.8105,121.8455,11426.0
2020-08-18 14:00:00,139.08,139.1,138.88,138.9,9424.0,121.8455,121.863,121.6703,121.6878,9424.0
2020-08-18 14:05:00,138.89,138.99,138.89,138.99,12881.0,121.6791,121.7667,121.6791,121.7667,12881.0
2020-08-18 14:10:00,138.99,138.99,138.93,138.97,23939.0,121.7667,121.7667,121.7141,121.7491,23939.0
2020-08-18 14:15:00,138.99,139.1,138.98,139.09,12031.0,121.7667,121.863,121.7579,121.8543,12031.0
2020-08-18 14:20:00,139.07,139.11,139.01,139.06,14700.0,121.8368,121.8718,121.7842,121.828,14700.0
2020-08-18 14:25:00,139.06,139.1,138.96,138.97,10234.0,121.828,121.863,121.7404,121.7491,10234.0
2020-08-18 14:30:00,138.99,139.02,138.91,138.94,12097.0,121.7667,121.793,121.6966,121.7229,12097.0
2020-08-18 14:35:00,138.93,138.93,138.87,138.89,8854.0,121.7141,121.7141,121.6615,121.6791,8854.0
2020-08-18 14:40:00,138.89,139.02,138.88,139.0,13334.0,121.6791,121.793,121.6703,121.7754,13334.0
2020-08-18 14:45:00,139.01,139.02,138.93,139.0,11446.0,121.7842,121.793,121.7141,121.7754,11446.0
2020-08-18 14:50:00,139.0,139.1,138.95,139.07,15742.0,121.7754,121.863,121.7316,121.8368,15742.0
2020-08-18 14:55:00,139.07,139.14,138.99,139.0,31990.0,121.8368,121.8981,121.7667,121.7754,31990.0
2020-08-18 15:00:00,139.02,139.09,138.96,139.04,16809.0,121.793,121.8543,121.7404,121.8105,16809.0
2020-08-18 15:05:00,139.04,139.09,138.94,139.04,17663.0,121.8105,121.8543,121.7229,121.8105,17663.0
2020-08-18 15:10:00,139.04,139.2,139.0,139.18,20140.0,121.8105,121.9506,121.7754,121.9331,20140.0
2020-08-18 15:15:00,139.19,139.21,139.06,139.11,16479.0,121.9419,121.9594,121.828,121.8718,16479.0
2020-08-18 15:20:00,139.12,139.25,139.12,139.14,15786.0,121.8806,121.9944,121.8806,121.8981,15786.0
2020-08-18 15:25:00,139.13,139.21,139.08,139.21,16314.0,121.8893,121.9594,121.8455,121.9594,16314.0
2020-08-18 15:30:00,139.21,139.42,139.17,139.41,62369.0,121.9594,122.1434,121.9244,122.1346,62369.0
2020-08-18 15:35:00,139.41,139.45,139.19,139.22,33144.0,122.1346,122.1697,121.9419,121.9682,33144.0
2020-08-18 15:40:00,139.22,139.29,139.17,139.28,50119.0,121.9682,122.0295,121.9244,122.0207,50119.0
2020-08-18 15:45:00,139.28,139.34,139.19,139.27,35721.0,122.0207,122.0733,121.9419,122.012,35721.0
2020-08-18 15:50:00,139.27,139.46,139.25,139.41,80051.0,122.012,122.1784,121.9944,122.1346,80051.0
2020-08-18 15:55:00,139.41,139.43,139.16,139.29,182809.0,122.1346,122.1521,121.9156,122.0295,182809.0
2020-08-19 09:30:00,139.67,140.35,139.61,139.77,202270.0,122.3624,122.9581,122.3098,122.45,202270.0
2020-08-19 09:35:00,139.76,140.42,139.67,140.12,52818.0,122.4413,123.0195,122.3624,122.7566,52818.0
2020-08-19 09:40:00,140.08,140.21,139.89,140.17,46675.0,122.7216,122.8355,122.5551,122.8004,46675.0
2020-08-19 09:45:00,140.17,140.17,139.81,140.0,25838.0,122.8004,122.8004,122.4851,122.6515,25838.0
2020-08-19 09:50:00,139.97,140.08,139.43,139.46,37905.0,122.6252,122.7216,122.1521,122.1784,37905.0
2020-08-19 09:55:00,139.46,139.62,139.45,139.55,29815.0,122.1784,122.3186,122.1697,122.2573,29815.0
2020-08-19 10:00:00,139.55,140.26,139.53,140.13,36859.0,122.2573,122.8793,122.2398,122.7654,36859.0
2020-08-19 10:05:00,140.15,140.15,139.9,139.96,34740.0,122.7829,122.7829,122.5639,122.6165,34740.0
2020-08-19 10:10:00,139.96,140.04,139.59,139.61,21516.0,122.6165,122.6866,122.2923,122.3098,21516.0
2020-08-19 10:15:00,139.59,139.79,139.58,139.68,10367.0,122.2923,122.4675,122.2836,122.3712,10367.0
2020-08-19 10:20:00,139.7,140.05,139.7,140.05,11906.0,122.3887,122.6953,122.3887,122.6953,11906.0
2020-08-19 10:25:00,140.05,140.12,139.96,139.97,14627.0,122.6953,122.7566,122.6165,122.6252,14627.0
2020-08-19 10:30:00,139.96,140.42,139.87,140.18,53270.0,122.6165,123.0195,122.5376,122.8092,53270.0
2020-08-19 10:35:00,140.15,140.15,139.7,139.81,32692.0,122.7829,122.7829,122.3887,122.4851,32692.0
2020-08-19 10:40:00,139.86,140.16,139.86,140.16,18062.0,122.5289,122.7917,122.5289,122.7917,18062.0
2020-08-19 10:45:00,140.14,140.25,140.06,140.15,18076.0,122.7742,122.8705,122.7041,122.7829,18076.0
2020-08-19 10:50:00,140.14,140.15,139.91,139.97,19991.0,122.7742,122.7829,122.5727,122.6252,19991.0
2020-08-19 10:55:00,139.96,140.0,139.8,139.94,9515.0,122.6165,122.6515,122.4763,122.5989,9515.0
2020-08-19 11:00:00,139.96,140.15,139.94,140.0,15112.0,122.6165,122.7829,122.5989,122.6515,15112.0
2020-08-19 11:05:00,139.99,140.14,139.91,139.92,12804.0,122.6428,122.7742,122.5727,122.5814,12804.0
2020-08-19 11:10:00,139.93,139.93,139.69,139.77,12274.0,122.5902,122.5902,122.3799,122.45,12274.0
2020-08-19 11:15:00,139.78,140.03,139.77,140.0,16575.0,122.4588,122.6778,122.45,122.6515,16575.0
2020-08-19 11:20:00,140.01,140.02,139.85,139.87,11041.0,122.6603,122.669,122.5201,122.5376,11041.0
2020-08-19 11:25:00,139.85,139.99,139.82,139.86,8477.0,122.5201,122.6428,122.4938,122.5289,8477.0
2020-08-19 11:30:00,139.88,140.02,139.73,139.94,23840.0,122.5464,122.669,122.415,122.5989,23840.0
2020-08-19 11:35:00,139.94,139.98,139.75,139.79,13831.0,122.5989,122.634,122.4325,122.4675,13831.0
2020-08-19 11:40:00,139.8,139.92,139.8,139.88,10676.0,122.4763,122.5814,122.4763,122.5464,10676.0
2020-08-19 11:45:00,139.91,140.09,139.88,140.07,20753.0,122.5727,122.7304,122.5464,122.7128,20753.0
2020-08-19 11:50:00,140.1,140.16,140.06,140.09,11013.0,122.7391,122.7917,122.7041,122.7304,11013.0
2020-08-19 11:55:00,140.08,140.16,140.07,140.16,11325.0,122.7216,122.7917,122.7128,122.7917,11325.0
2020-08-19 12:00:00,140.15,140.36,140.15,140.3,14978.0,122.7829,122.9669,122.7829,122.9143,14978.0
2020-08-19 12:05:00,140.3,140.65,140.28,140.61,96759.0,122.9143,123.221,122.8968,123.1859,96759.0
2020-08-19 12:10:00,140.6,140.88,140.56,140.68,52006.0,123.1772,123.4225,123.1421,123.2472,52006.0
2020-08-19 12:15:00,140.68,140.85,140.65,140.66,32098.0,123.2472,123.3962,123.221,123.2297,32098.0
2020-08-19 12:20:00,140.65,140.66,140.35,140.36,15285.0,123.221,123.2297,122.9581,122.9669,15285.0
2020-08-19 12:25:00,140.34,140.38,140.25,140.3,16726.0,122.9494,122.9844,122.8705,122.9143,16726.0
2020-08-19 12:30:00,140.31,140.33,140.17,140.17,10670.0,122.9231,122.9406,122.8004,122.8004,10670.0
2020-08-19 12:35:00,140.14,140.19,140.09,140.12,6100.0,122.7742,122.818,122.7304,122.7566,6100.0
2020-08-19 12:40:00,140.09,140.09,140.02,140.05,9587.0,122.7304,122.7304,122.669,122.6953,9587.0
2020-08-19 12:45:00,140.05,140.08,140.03,140.03,7400.0,122.6953,122.7216,122.6778,122.6778,7400.0
2020-08-19 12:50:00,140.03,140.06,140.01,140.05,10370.0,122.6778,122.7041,122.6603,122.6953,10370.0
2020-08-19 12:55:00,140.03,140.15,139.99,140.15,9160.0,122.6778,122.7829,122.6428,122.7829,9160.0
2020-08-19 13:00:00,140.13,140.24,140.12,140.13,10564.0,122.7654,122.8618,122.7566,122.7654,10564.0
2020-08-19 13:05:00,140.15,140.15,140.06,140.07,5746.0,122.7829,122.7829,122.7041,122.7128,5746.0
2020-08-19 13:10:00,140.07,140.24,140.05,140.2,8366.0,122.7128,122.8618,122.6953,122.8267,8366.0
2020-08-19 13:15:00,140.19,140.37,140.19,140.35,11032.0,122.818,122.9757,122.818,122.9581,11032.0
2020-08-19 13:20:00,140.34,140.34,140.27,140.31,9344.0,122.9494,122.9494,122.8881,122.9231,9344.0
2020-08-19 13:25:00,140.33,140.4,140.15,140.25,20945.0,122.9406,123.0019,122.7829,122.8705,20945.0
2020-08-19 13:30:00,140.29,140.51,140.29,140.48,17832.0,122.9056,123.0983,122.9056,123.072,17832.0
2020-08-19 13:35:00,140.5,140.55,140.46,140.48,16612.0,123.0896,123.1334,123.0545,123.072,16612.0
2020-08-19 13:40:00,140.48,140.59,140.47,140.56,9784.0,123.072,123.1684,123.0633,123.1421,9784.0
2020-08-19 13:45:00,140.57,140.65,140.56,140.64,10178.0,123.1509,123.221,123.1421,123.2122,10178.0
2020-08-19 13:50:00,140.63,140.64,140.41,140.43,12629.0,123.2034,123.2122,123.0107,123.0282,12629.0
2020-08-19 13:55:00,140.43,140.43,140.35,140.38,6872.0,123.0282,123.0282,122.9581,122.9844,6872.0
2020-08-19 14:00:00,140.37,140.42,140.32,140.32,16563.0,122.9757,123.0195,122.9319,122.9319,16563.0
2020-08-19 14:05:00,140.31,140.32,139.9,139.97,23436.0,122.9231,122.9319,122.5639,122.6252,23436.0
2020-08-19 14:10:00,139.96,139.97,139.67,139.71,24603.0,122.6165,122.6252,122.3624,122.3974,24603.0
2020-08-19 14:15:00,139.71,139.75,139.42,139.42,21929.0,122.3974,122.4325,122.1434,122.1434,21929.0
2020-08-19 14:20:00,139.44,139.44,139.0,139.24,57388.0,122.1609,122.1609,121.7754,121.9857,57388.0
2020-08-19 14:25:00,139.3,139.3,138.77,138.84,42648.0,122.0383,122.0383,121.5739,121.6353,42648.0
2020-08-19 14:30:00,138.9,139.02,138.77,138.84,55007.0,121.6878,121.793,121.5739,121.6353,55007.0
2020-08-19 14:35:00,138.83,139.01,138.64,138.94,37653.0,121.6265,121.7842,121.46,121.7229,37653.0
2020-08-19 14:40:00,138.98,139.04,138.74,138.83,27894.0,121.7579,121.8105,121.5476,121.6265,27894.0
2020-08-19 14:45:00,138.87,139.05,138.84,138.96,18992.0,121.6615,121.8192,121.6353,121.7404,18992.0
2020-08-19 14:50:00,138.95,139.17,138.94,139.07,20025.0,121.7316,121.9244,121.7229,121.8368,20025.0
2020-08-19 14:55:00,139.11,139.32,139.06,139.06,21414.0,121.8718,122.0558,121.828,121.828,21414.0
2020-08-19 15:00:00,139.02,139.1,138.79,138.83,21882.0,121.793,121.863,121.5915,121.6265,21882.0
2020-08-19 15:05:00,138.84,138.96,138.8,138.92,16683.0,121.6353,121.7404,121.6002,121.7053,16683.0
2020-08-19 15:10:00,138.93,139.02,138.84,138.86,18437.0,121.7141,121.793,121.6353,121.6528,18437.0
2020-08-19 15:15:00,138.86,138.9,138.66,138.66,15869.0,121.6528,121.6878,121.4776,121.4776,15869.0
2020-08-19 15:20:00,138.67,138.82,138.64,138.68,19546.0,121.4863,121.6177,121.46,121.4951,19546.0
2020-08-19 15:25:00,138.67,138.79,138.52,138.6,17411.0,121.4863,121.5915,121.3549,121.425,17411.0
2020-08-19 15:30:00,138.61,138.81,138.58,138.78,22043.0,121.4338,121.609,121.4075,121.5827,22043.0
2020-08-19 15:35:00,138.79,138.95,138.78,138.8,29240.0,121.5915,121.7316,121.5827,121.6002,29240.0
2020-08-19 15:40:00,138.79,139.05,138.7,139.01,28367.0,121.5915,121.8192,121.5126,121.7842,28367.0
2020-08-19 15:45:00,138.97,138.98,138.46,138.49,43458.0,121.7491,121.7579,121.3023,121.3286,43458.0
2020-08-19 15:50:00,138.5,138.6,138.03,138.39,91888.0,121.3374,121.425,120.9256,121.241,91888.0
2020-08-19 15:55:00,138.4,138.76,138.37,138.48,253668.0,121.2498,121.5652,121.2235,121.3199,253668.0
2020-08-20 09:30:00,137.63,137.63,136.8,137.08,79287.0,120.5752,120.5752,119.848,120.0934,79287.0
2020-08-20 09:35:00,137.08,137.3,136.92,137.16,24191.0,120.0934,120.2861,119.9532,120.1634,24191.0
2020-08-20 09:40:00,137.14,137.39,137.01,137.38,22207.0,120.1459,120.3649,120.032,120.3562,22207.0
2020-08-20 09:45:00,137.34,137.67,137.29,137.61,31317.0,120.3211,120.6102,120.2773,120.5577,31317.0
2020-08-20 09:50:00,137.46,137.77,137.41,137.66,16603.0,120.4263,120.6978,120.3825,120.6015,16603.0
2020-08-20 09:55:00,137.65,137.7,137.52,137.59,23174.0,120.5927,120.6365,120.4788,120.5402,23174.0
2020-08-20 10:00:00,137.59,137.65,137.34,137.35,12631.0,120.5402,120.5927,120.3211,120.3299,12631.0
2020-08-20 10:05:00,137.38,137.68,137.37,137.39,19909.0,120.3562,120.619,120.3474,120.3649,19909.0
2020-08-20 10:10:00,137.41,137.52,137.29,137.37,15777.0,120.3825,120.4788,120.2773,120.3474,15777.0
2020-08-20 10:15:00,137.42,137.59,137.42,137.47,9559.0,120.3912,120.5402,120.3912,120.435,9559.0
2020-08-20 10:20:00,137.46,137.57,137.34,137.47,21869.0,120.4263,120.5226,120.3211,120.435,21869.0
2020-08-20 10:25:00,137.49,137.59,137.26,137.31,30139.0,120.4525,120.5402,120.251,120.2948,30139.0
2020-08-20 10:30:00,137.29,137.38,137.1,137.1,21281.0,120.2773,120.3562,120.1109,120.1109,21281.0
2020-08-20 10:35:00,137.14,137.14,137.0,137.0,14247.0,120.1459,120.1459,120.0233,120.0233,14247.0
2020-08-20 10:40:00,136.96,137.08,136.95,137.06,10650.0,119.9882,120.0934,119.9795,120.0758,10650.0
2020-08-20 10:45:00,137.06,137.12,137.0,137.12,9939.0,120.0758,120.1284,120.0233,120.1284,9939.0
2020-08-20 10:50:00,137.13,137.38,137.13,137.18,16368.0,120.1372,120.3562,120.1372,120.181,16368.0
2020-08-20 10:55:00,137.2,137.32,137.0,137.08,16125.0,120.1985,120.3036,120.0233,120.0934,16125.0
2020-08-20 11:00:00,137.1,137.18,136.91,136.93,64950.0,120.1109,120.181,119.9444,119.9619,64950.0
2020-08-20 11:05:00,136.91,136.98,136.62,136.66,23148.0,119.9444,120.0057,119.6904,119.7254,23148.0
2020-08-20 11:10:00,136.63,136.79,136.63,136.69,10096.0,119.6991,119.8393,119.6991,119.7517,10096.0
2020-08-20 11:15:00,136.7,136.88,136.69,136.83,8683.0,119.7604,119.9181,119.7517,119.8743,8683.0
2020-08-20 11:20:00,136.83,137.01,136.82,136.99,8731.0,119.8743,120.032,119.8656,120.0145,8731.0
2020-08-20 11:25:00,137.0,137.21,137.0,137.15,13379.0,120.0233,120.2072,120.0233,120.1547,13379.0
2020-08-20 11:30:00,137.19,137.23,137.07,137.22,64603.0,120.1897,120.2248,120.0846,120.216,64603.0
2020-08-20 11:35:00,137.23,137.44,137.21,137.31,9408.0,120.2248,120.4087,120.2072,120.2948,9408.0
2020-08-20 11:40:00,137.34,137.35,137.23,137.25,7512.0,120.3211,120.3299,120.2248,120.2423,7512.0
2020-08-20 11:45:00,137.26,137.36,137.24,137.35,6593.0,120.251,120.3387,120.2335,120.3299,6593.0
2020-08-20 11:50:00,137.3,137.48,137.29,137.48,14321.0,120.2861,120.4438,120.2773,120.4438,14321.0
2020-08-20 11:55:00,137.48,137.67,137.47,137.64,15040.0,120.4438,120.6102,120.435,120.584,15040.0
2020-08-20 12:00:00,137.63,137.72,137.57,137.72,19570.0,120.5752,120.654,120.5226,120.654,19570.0
2020-08-20 12:05:00,137.74,137.91,137.66,137.86,33796.0,120.6716,120.8205,120.6015,120.7767,33796.0
2020-08-20 12:10:00,137.84,138.09,137.84,138.03,19755.0,120.7592,120.9782,120.7592,120.9256,19755.0
2020-08-20 12:15:00,138.03,138.04,137.92,138.04,28336.0,120.9256,120.9344,120.8293,120.9344,28336.0
2020-08-20 12:20:00,137.99,138.03,137.92,137.99,18135.0,120.8906,120.9256,120.8293,120.8906,18135.0
2020-08-20 12:25:00,137.99,138.11,137.96,138.06,45467.0,120.8906,120.9957,120.8643,120.9519,45467.0
2020-08-20 12:30:00,138.04,138.1,137.92,138.03,18943.0,120.9344,120.987,120.8293,120.9256,18943.0
2020-08-20 12:35:00,138.05,138.12,138.04,138.11,5795.0,120.9432,121.0045,120.9344,120.9957,5795.0
2020-08-20 12:40:00,138.09,138.11,137.94,137.99,10757.0,120.9782,120.9957,120.8468,120.8906,10757.0
2020-08-20 12:45:00,138.0,138.07,137.97,138.04,34385.0,120.8993,120.9607,120.8731,120.9344,34385.0
2020-08-20 12:50:00,138.05,138.12,137.93,137.94,21447.0,120.9432,121.0045,120.838,120.8468,21447.0
2020-08-20 12:55:00,137.95,137.96,137.8,137.8,7680.0,120.8555,120.8643,120.7241,120.7241,7680.0
2020-08-20 13:00:00,137.83,138.0,137.82,138.0,14569.0,120.7504,120.8993,120.7417,120.8993,14569.0
2020-08-20 13:05:00,138.0,138.19,137.91,138.18,18171.0,120.8993,121.0658,120.8205,121.057,18171.0
2020-08-20 13:10:00,138.18,138.4,138.12,138.18,55190.0,121.057,121.2498,121.0045,121.057,55190.0
2020-08-20 13:15:00,138.18,138.27,138.05,138.11,12763.0,121.057,121.1359,120.9432,120.9957,12763.0
2020-08-20 13:20:00,138.1,138.11,137.89,137.99,10378.0,120.987,120.9957,120.803,120.8906,10378.0
2020-08-20 13:25:00,137.99,138.0,137.94,137.97,6339.0,120.8906,120.8993,120.8468,120.8731,6339.0
2020-08-20 13:30:00,137.97,138.0,137.88,137.94,6177.0,120.8731,120.8993,120.7942,120.8468,6177.0
2020-08-20 13:35:00,137.95,138.19,137.89,138.18,31129.0,120.8555,121.0658,120.803,121.057,31129.0
2020-08-20 13:40:00,138.2,138.39,138.19,138.26,42518.0,121.0746,121.241,121.0658,121.1271,42518.0
2020-08-20 13:45:00,138.27,138.35,138.17,138.27,23609.0,121.1359,121.206,121.0483,121.1359,23609.0
2020-08-20 13:50:00,138.26,138.28,138.19,138.23,5836.0,121.1271,121.1446,121.0658,121.1008,5836.0
2020-08-20 13:55:00,138.21,138.36,138.2,138.29,17686.0,121.0833,121.2147,121.0746,121.1534,17686.0
2020-08-20 14:00:00,138.31,138.53,138.31,138.39,13736.0,121.1709,121.3637,121.1709,121.241,13736.0
2020-08-20 14:05:00,138.4,138.4,138.24,138.28,15628.0,121.2498,121.2498,121.1096,121.1446,15628.0
2020-08-20 14:10:00,138.29,138.31,138.16,138.31,13176.0,121.1534,121.1709,121.0395,121.1709,13176.0
2020-08-20 14:15:00,138.29,138.39,138.14,138.16,13042.0,121.1534,121.241,121.022,121.0395,13042.0
2020-08-20 14:20:00,138.14,138.57,138.14,138.5,18786.0,121.022,121.3987,121.022,121.3374,18786.0
2020-08-20 14:25:00,138.5,138.5,138.33,138.33,5875.0,121.3374,121.3374,121.1885,121.1885,5875.0
2020-08-20 14:30:00,138.32,138.41,138.29,138.37,7879.0,121.1797,121.2585,121.1534,121.2235,7879.0
2020-08-20 14:35:00,138.37,138.42,138.34,138.39,4866.0,121.2235,121.2673,121.1972,121.241,4866.0
2020-08-20 14:40:00,138.38,138.41,138.24,138.24,6119.0,121.2323,121.2585,121.1096,121.1096,6119.0
2020-08-20 14:45:00,138.26,138.37,138.23,138.33,10691.0,121.1271,121.2235,121.1008,121.1885,10691.0
2020-08-20 14:50:00,138.33,138.35,138.2,138.29,6950.0,121.1885,121.206,121.0746,121.1534,6950.0
2020-08-20 14:55:00,138.29,138.37,138.27,138.3,5228.0,121.1534,121.2235,121.1359,121.1622,5228.0
2020-08-20 15:00:00,138.3,138.57,138.29,138.56,10327.0,121.1622,121.3987,121.1534,121.39,10327.0
2020-08-20 15:05:00,138.58,138.66,138.51,138.64,20279.0,121.4075,121.4776,121.3461,121.46,20279.0
2020-08-20 15:10:00,138.67,138.77,138.66,138.75,50992.0,121.4863,121.5739,121.4776,121.5564,50992.0
2020-08-20 15:15:00,138.75,138.83,138.58,138.58,37887.0,121.5564,121.6265,121.4075,121.4075,37887.0
2020-08-20 15:20:00,138.6,138.61,138.36,138.38,18721.0,121.425,121.4338,121.2147,121.2323,18721.0
2020-08-20 15:25:00,138.38,138.41,138.19,138.4,19346.0,121.2323,121.2585,121.0658,121.2498,19346.0
2020-08-20 15:30:00,138.39,138.55,138.37,138.52,22909.0,121.241,121.3812,121.2235,121.3549,22909.0
2020-08-20 15:35:00,138.53,138.81,138.52,138.79,26592.0,121.3637,121.609,121.3549,121.5915,26592.0
2020-08-20 15:40:00,138.81,139.05,138.8,139.02,48248.0,121.609,121.8192,121.6002,121.793,48248.0
2020-08-20 15:45:00,139.02,139.13,138.99,139.01,53656.0,121.793,121.8893,121.7667,121.7842,53656.0
2020-08-20 15:50:00,138.99,138.99,138.68,138.7,57002.0,121.7667,121.7667,121.4951,121.5126,57002.0
2020-08-20 15:55:00,138.68,138.77,138.5,138.57,133386.0,121.4951,121.5739,121.3374,121.3987,133386.0
2020-08-21 09:30:00,138.12,138.19,137.47,137.63,259688.0,121.0045,121.0658,120.435,120.5752,259688.0
2020-08-21 09:35:00,137.57,137.7,137.19,137.31,39192.0,120.5226,120.6365,120.1897,120.2948,39192.0
2020-08-21 09:40:00,137.34,137.81,137.25,137.76,45900.0,120.3211,120.7329,120.2423,120.6891,45900.0
2020-08-21 09:45:00,137.78,138.12,137.67,138.02,19094.0,120.7066,121.0045,120.6102,120.9169,19094.0
2020-08-21 09:50:00,137.99,137.99,137.46,137.56,14987.0,120.8906,120.8906,120.4263,120.5139,14987.0
2020-08-21 09:55:00,137.63,138.26,137.61,138.19,18208.0,120.5752,121.1271,120.5577,121.0658,18208.0
2020-08-21 10:00:00,138.16,138.21,137.69,137.95,38098.0,121.0395,121.0833,120.6278,120.8555,38098.0
2020-08-21 10:05:00,137.95,138.3,137.91,138.21,37844.0,120.8555,121.1622,120.8205,121.0833,37844.0
2020-08-21 10:10:00,138.21,138.22,137.93,138.15,45562.0,121.0833,121.0921,120.838,121.0308,45562.0
2020-08-21 10:15:00,138.18,138.42,138.1,138.1,27181.0,121.057,121.2673,120.987,120.987,27181.0
2020-08-21 10:20:00,138.01,138.28,137.88,138.27,12389.0,120.9081,121.1446,120.7942,121.1359,12389.0
2020-08-21 10:25:00,138.28,138.46,138.25,138.32,20112.0,121.1446,121.3023,121.1184,121.1797,20112.0
2020-08-21 10:30:00,138.34,138.37,138.07,138.21,13644.0,121.1972,121.2235,120.9607,121.0833,13644.0
2020-08-21 10:35:00,138.21,138.42,138.16,138.38,12770.0,121.0833,121.2673,121.0395,121.2323,12770.0
2020-08-21 10:40:00,138.4,138.48,138.34,138.48,8679.0,121.2498,121.3199,121.1972,121.3199,8679.0
2020-08-21 10:45:00,138.5,138.58,138.41,138.46,13889.0,121.3374,121.4075,121.2585,121.3023,13889.0
2020-08-21 10:50:00,138.46,138.56,138.42,138.42,10910.0,121.3023,121.39,121.2673,121.2673,10910.0
2020-08-21 10:55:00,138.44,138.54,138.4,138.54,26746.0,121.2848,121.3724,121.2498,121.3724,26746.0
2020-08-21 11:00:00,138.54,138.58,138.48,138.51,23345.0,121.3724,121.4075,121.3199,121.3461,23345.0
2020-08-21 11:05:00,138.52,138.79,138.5,138.63,30797.0,121.3549,121.5915,121.3374,121.4513,30797.0
2020-08-21 11:10:00,138.63,138.73,138.55,138.61,20168.0,121.4513,121.5389,121.3812,121.4338,20168.0
2020-08-21 11:15:00,138.6,138.81,138.55,138.72,18110.0,121.425,121.609,121.3812,121.5301,18110.0
2020-08-21 11:20:00,138.75,139.17,138.74,139.17,27504.0,121.5564,121.9244,121.5476,121.9244,27504.0
2020-08-21 11:25:00,139.18,139.22,138.95,139.0,13278.0,121.9331,121.9682,121.7316,121.7754,13278.0
2020-08-21 11:30:00,139.04,139.04,138.54,138.61,17862.0,121.8105,121.8105,121.3724,121.4338,17862.0
2020-08-21 11:35:00,138.62,138.62,138.34,138.49,20246.0,121.4425,121.4425,121.1972,121.3286,20246.0
2020-08-21 11:40:00,138.47,138.55,138.36,138.43,11459.0,121.3111,121.3812,121.2147,121.2761,11459.0
2020-08-21 11:45:00,138.4,138.5,138.39,138.45,28913.0,121.2498,121.3374,121.241,121.2936,28913.0
2020-08-21 11:50:00,138.47,138.58,138.4,138.41,14886.0,121.3111,121.4075,121.2498,121.2585,14886.0
2020-08-21 11:55:00,138.4,138.47,138.2,138.23,21408.0,121.2498,121.3111,121.0746,121.1008,21408.0
2020-08-21 12:00:00,138.25,138.57,138.19,138.57,46808.0,121.1184,121.3987,121.0658,121.3987,46808.0
2020-08-21 12:05:00,138.6,138.69,138.56,138.59,17981.0,121.425,121.5038,121.39,121.4162,17981.0
2020-08-21 12:10:00,138.59,138.8,138.57,138.78,14333.0,121.4162,121.6002,121.3987,121.5827,14333.0
2020-08-21 12:15:00,138.8,138.89,138.77,138.81,17072.0,121.6002,121.6791,121.5739,121.609,17072.0
2020-08-21 12:20:00,138.81,138.98,138.8,138.97,7951.0,121.609,121.7579,121.6002,121.7491,7951.0
2020-08-21 12:25:00,138.99,138.99,138.85,138.93,8154.0,121.7667,121.7667,121.644,121.7141,8154.0
2020-08-21 12:30:00,138.94,138.94,138.83,138.85,10122.0,121.7229,121.7229,121.6265,121.644,10122.0
2020-08-21 12:35:00,138.86,138.92,138.82,138.83,13133.0,121.6528,121.7053,121.6177,121.6265,13133.0
2020-08-21 12:40:00,138.84,138.86,138.81,138.84,15087.0,121.6353,121.6528,121.609,121.6353,15087.0
2020-08-21 12:45:00,138.84,138.94,138.84,138.92,11968.0,121.6353,121.7229,121.6353,121.7053,11968.0
2020-08-21 12:50:00,138.9,138.91,138.76,138.9,30949.0,121.6878,121.6966,121.5652,121.6878,30949.0
2020-08-21 12:55:00,138.9,138.94,138.84,138.92,21833.0,121.6878,121.7229,121.6353,121.7053,21833.0
2020-08-21 13:00:00,138.96,138.99,138.69,138.78,20504.0,121.7404,121.7667,121.5038,121.5827,20504.0
2020-08-21 13:05:00,138.8,138.94,138.77,138.87,40260.0,121.6002,121.7229,121.5739,121.6615,40260.0
2020-08-21 13:10:00,138.87,139.13,138.86,139.11,24479.0,121.6615,121.8893,121.6528,121.8718,24479.0
2020-08-21 13:15:00,139.09,139.09,138.91,138.92,18319.0,121.8543,121.8543,121.6966,121.7053,18319.0
2020-08-21 13:20:00,138.92,139.03,138.78,138.98,25854.0,121.7053,121.8017,121.5827,121.7579,25854.0
2020-08-21 13:25:00,138.97,139.07,138.95,139.04,7631.0,121.7491,121.8368,121.7316,121.8105,7631.0
2020-08-21 13:30:00,139.02,139.08,138.91,139.08,6143.0,121.793,121.8455,121.6966,121.8455,6143.0
2020-08-21 13:35:00,139.09,139.13,139.04,139.07,4771.0,121.8543,121.8893,121.8105,121.8368,4771.0
2020-08-21 13:40:00,139.06,139.12,139.05,139.09,4670.0,121.828,121.8806,121.8192,121.8543,4670.0
2020-08-21 13:45:00,139.08,139.2,139.07,139.18,8234.0,121.8455,121.9506,121.8368,121.9331,8234.0
2020-08-21 13:50:00,139.18,139.21,139.15,139.19,4605.0,121.9331,121.9594,121.9068,121.9419,4605.0
2020-08-21 13:55:00,139.2,139.23,139.07,139.19,7061.0,121.9506,121.9769,121.8368,121.9419,7061.0
2020-08-21 14:00:00,139.21,139.25,139.16,139.25,5930.0,121.9594,121.9944,121.9156,121.9944,5930.0
2020-08-21 14:05:00,139.24,139.35,139.24,139.31,5625.0,121.9857,122.0821,121.9857,122.047,5625.0
2020-08-21 14:10:00,139.34,139.4,139.24,139.28,10540.0,122.0733,122.1259,121.9857,122.0207,10540.0
2020-08-21 14:15:00,139.26,139.31,139.24,139.28,11728.0,122.0032,122.047,121.9857,122.0207,11728.0
2020-08-21 14:20:00,139.3,139.3,139.2,139.22,10569.0,122.0383,122.0383,121.9506,121.9682,10569.0
2020-08-21 14:25:00,139.23,139.35,139.2,139.29,20265.0,121.9769,122.0821,121.9506,122.0295,20265.0
2020-08-21 14:30:00,139.28,139.59,139.28,139.58,27863.0,122.0207,122.2923,122.0207,122.2836,27863.0
2020-08-21 14:35:00,139.57,139.57,139.46,139.5,9985.0,122.2748,122.2748,122.1784,122.2135,9985.0
2020-08-21 14:40:00,139.49,139.53,139.47,139.49,9610.0,122.2047,122.2398,122.1872,122.2047,9610.0
2020-08-21 14:45:00,139.47,139.55,139.43,139.47,14578.0,122.1872,122.2573,122.1521,122.1872,14578.0
2020-08-21 14:50:00,139.51,139.67,139.48,139.63,13377.0,122.2222,122.3624,122.1959,122.3274,13377.0
2020-08-21 14:55:00,139.64,139.72,139.5,139.5,17006.0,122.3361,122.4062,122.2135,122.2135,17006.0
2020-08-21 15:00:00,139.5,139.78,139.46,139.77,58632.0,122.2135,122.4588,122.1784,122.45,58632.0
2020-08-21 15:05:00,139.78,139.79,139.61,139.66,24447.0,122.4588,122.4675,122.3098,122.3536,24447.0
2020-08-21 15:10:00,139.67,139.7,139.61,139.68,12522.0,122.3624,122.3887,122.3098,122.3712,12522.0
2020-08-21 15:15:00,139.68,139.77,139.65,139.71,14290.0,122.3712,122.45,122.3449,122.3974,14290.0
2020-08-21 15:20:00,139.72,139.88,139.71,139.84,26557.0,122.4062,122.5464,122.3974,122.5113,26557.0
2020-08-21 15:25:00,139.85,139.92,139.71,139.74,22754.0,122.5201,122.5814,122.3974,122.4237,22754.0
2020-08-21 15:30:00,139.73,139.84,139.71,139.76,29894.0,122.415,122.5113,122.3974,122.4413,29894.0
2020-08-21 15:35:00,139.77,139.86,139.76,139.79,24618.0,122.45,122.5289,122.4413,122.4675,24618.0
2020-08-21 15:40:00,139.8,139.95,139.73,139.89,62374.0,122.4763,122.6077,122.415,122.5551,62374.0
2020-08-21 15:45:00,139.89,139.98,139.87,139.93,58866.0,122.5551,122.634,122.5376,122.5902,58866.0
2020-08-21 15:50:00,139.93,140.47,139.91,140.35,205073.0,122.5902,123.0633,122.5727,122.9581,205073.0
2020-08-21 15:55:00,140.35,140.49,140.27,140.33,269202.0,122.9581,123.0808,122.8881,122.9406,269202.0
2020-08-24 09:30:00,140.86,141.6,140.51,141.18,119761.0,123.4049,124.0532,123.0983,123.6853,119761.0
2020-08-24 09:35:00,141.04,141.48,140.78,140.87,40265.0,123.5626,123.9481,123.3349,123.4137,40265.0
2020-08-24 09:40:00,140.9,141.38,140.88,141.28,25291.0,123.44,123.8605,123.4225,123.7729,25291.0
2020-08-24 09:45:00,141.28,141.81,141.27,141.51,35693.0,123.7729,124.2372,123.7641,123.9744,35693.0
2020-08-24 09:50:00,141.5,141.51,141.06,141.09,15208.0,123.9656,123.9744,123.5802,123.6064,15208.0
2020-08-24 09:55:00,141.15,141.3,140.95,141.0,10855.0,123.659,123.7904,123.4838,123.5276,10855.0
2020-08-24 10:00:00,141.09,141.2,140.87,141.08,20034.0,123.6064,123.7028,123.4137,123.5977,20034.0
2020-08-24 10:05:00,141.05,141.29,140.97,141.29,19544.0,123.5714,123.7817,123.5013,123.7817,19544.0
2020-08-24 10:10:00,141.23,141.42,141.14,141.24,19577.0,123.7291,123.8955,123.6502,123.7379,19577.0
2020-08-24 10:15:00,141.24,141.56,141.17,141.44,22112.0,123.7379,124.0182,123.6765,123.9131,22112.0
2020-08-24 10:20:00,141.44,141.51,141.33,141.44,8891.0,123.9131,123.9744,123.8167,123.9131,8891.0
2020-08-24 10:25:00,141.48,141.67,141.45,141.59,15369.0,123.9481,124.1146,123.9218,124.0445,15369.0
2020-08-24 10:30:00,141.55,141.56,141.26,141.36,16920.0,124.0094,124.0182,123.7554,123.843,16920.0
2020-08-24 10:35:00,141.34,141.35,141.02,141.07,28926.0,123.8255,123.8342,123.5451,123.5889,28926.0
2020-08-24 10:40:00,141.01,141.02,140.78,140.95,18224.0,123.5364,123.5451,123.3349,123.4838,18224.0
2020-08-24 10:45:00,140.99,141.0,140.72,140.79,20510.0,123.5188,123.5276,123.2823,123.3436,20510.0
2020-08-24 10:50:00,140.81,140.82,140.49,140.62,14231.0,123.3611,123.3699,123.0808,123.1947,14231.0
2020-08-24 10:55:00,140.63,140.73,140.53,140.71,18141.0,123.2034,123.2911,123.1158,123.2735,18141.0
2020-08-24 11:00:00,140.68,140.97,140.63,140.71,15182.0,123.2472,123.5013,123.2034,123.2735,15182.0
2020-08-24 11:05:00,140.67,140.75,140.53,140.53,10850.0,123.2385,123.3086,123.1158,123.1158,10850.0
2020-08-24 11:10:00,140.54,140.67,140.52,140.53,8634.0,123.1246,123.2385,123.1071,123.1158,8634.0
2020-08-24 11:15:00,140.54,140.57,140.5,140.54,9604.0,123.1246,123.1509,123.0896,123.1246,9604.0
2020-08-24 11:20:00,140.54,140.59,140.47,140.54,14702.0,123.1246,123.1684,123.0633,123.1246,14702.0
2020-08-24 11:25:00,140.53,140.55,140.34,140.41,29346.0,123.1158,123.1334,122.9494,123.0107,29346.0
2020-08-24 11:30:00,140.38,140.57,140.38,140.55,11252.0,122.9844,123.1509,122.9844,123.1334,11252.0
2020-08-24 11:35:00,140.52,140.55,140.33,140.33,7244.0,123.1071,123.1334,122.9406,122.9406,7244.0
2020-08-24 11:40:00,140.35,140.59,140.35,140.59,8847.0,122.9581,123.1684,122.9581,123.1684,8847.0
2020-08-24 11:45:00,140.59,140.64,140.5,140.56,10372.0,123.1684,123.2122,123.0896,123.1421,10372.0
2020-08-24 11:50:00,140.56,140.66,140.55,140.63,14218.0,123.1421,123.2297,123.1334,123.2034,14218.0
2020-08-24 11:55:00,140.64,140.68,140.57,140.63,8003.0,123.2122,123.2472,123.1509,123.2034,8003.0
2020-08-24 12:00:00,140.65,140.78,140.59,140.71,9542.0,123.221,123.3349,123.1684,123.2735,9542.0
2020-08-24 12:05:00,140.7,140.71,140.47,140.54,20218.0,123.2648,123.2735,123.0633,123.1246,20218.0
2020-08-24 12:10:00,140.55,140.56,140.44,140.44,9228.0,123.1334,123.1421,123.037,123.037,9228.0
2020-08-24 12:15:00,140.42,140.54,140.37,140.37,9933.0,123.0195,123.1246,122.9757,122.9757,9933.0
2020-08-24 12:20:00,140.37,140.41,140.21,140.22,21136.0,122.9757,123.0107,122.8355,122.8442,21136.0
2020-08-24 12:25:00,140.22,140.26,140.01,140.03,12049.0,122.8442,122.8793,122.6603,122.6778,12049.0
2020-08-24 12:30:00,140.01,140.18,140.01,140.12,7606.0,122.6603,122.8092,122.6603,122.7566,7606.0
2020-08-24 12:35:00,140.13,140.44,140.13,140.33,16606.0,122.7654,123.037,122.7654,122.9406,16606.0
2020-08-24 12:40:00,140.35,140.4,140.23,140.34,6256.0,122.9581,123.0019,122.853,122.9494,6256.0
2020-08-24 12:45:00,140.31,140.31,140.19,140.22,4959.0,122.9231,122.9231,122.818,122.8442,4959.0
2020-08-24 12:50:00,140.21,140.27,140.11,140.11,14690.0,122.8355,122.8881,122.7479,122.7479,14690.0
2020-08-24 12:55:00,140.09,140.14,139.99,140.09,15389.0,122.7304,122.7742,122.6428,122.7304,15389.0
2020-08-24 13:00:00,140.08,140.33,140.07,140.21,14435.0,122.7216,122.9406,122.7128,122.8355,14435.0
2020-08-24 13:05:00,140.22,140.33,140.22,140.28,12080.0,122.8442,122.9406,122.8442,122.8968,12080.0
2020-08-24 13:10:00,140.28,140.36,140.24,140.3,18242.0,122.8968,122.9669,122.8618,122.9143,18242.0
2020-08-24 13:15:00,140.3,140.36,140.28,140.34,11044.0,122.9143,122.9669,122.8968,122.9494,11044.0
2020-08-24 13:20:00,140.33,140.37,140.24,140.33,13157.0,122.9406,122.9757,122.8618,122.9406,13157.0
2020-08-24 13:25:00,140.34,140.36,140.25,140.26,4134.0,122.9494,122.9669,122.8705,122.8793,4134.0
2020-08-24 13:30:00,140.26,140.31,140.18,140.31,15260.0,122.8793,122.9231,122.8092,122.9231,15260.0
2020-08-24 13:35:00,140.31,140.5,140.31,140.5,6638.0,122.9231,123.0896,122.9231,123.0896,6638.0
2020-08-24 13:40:00,140.51,140.56,140.38,140.38,8442.0,123.0983,123.1421,122.9844,122.9844,8442.0
2020-08-24 13:45:00,140.4,140.45,140.34,140.35,7234.0,123.0019,123.0457,122.9494,122.9581,7234.0
2020-08-24 13:50:00,140.35,140.46,140.34,140.46,17666.0,122.9581,123.0545,122.9494,123.0545,17666.0
2020-08-24 13:55:00,140.45,140.55,140.45,140.52,3987.0,123.0457,123.1334,123.0457,123.1071,3987.0
2020-08-24 14:00:00,140.51,140.53,140.42,140.46,5094.0,123.0983,123.1158,123.0195,123.0545,5094.0
2020-08-24 14:05:00,140.48,140.68,140.46,140.59,5003.0,123.072,123.2472,123.0545,123.1684,5003.0
2020-08-24 14:10:00,140.59,140.59,140.5,140.51,4613.0,123.1684,123.1684,123.0896,123.0983,4613.0
2020-08-24 14:15:00,140.51,140.62,140.49,140.54,5272.0,123.0983,123.1947,123.0808,123.1246,5272.0
2020-08-24 14:20:00,140.51,140.54,140.44,140.53,5123.0,123.0983,123.1246,123.037,123.1158,5123.0
2020-08-24 14:25:00,140.55,140.58,140.47,140.58,7032.0,123.1334,123.1596,123.0633,123.1596,7032.0
2020-08-24 14:30:00,140.55,140.58,140.37,140.37,8928.0,123.1334,123.1596,122.9757,122.9757,8928.0
2020-08-24 14:35:00,140.37,140.39,140.21,140.22,13295.0,122.9757,122.9932,122.8355,122.8442,13295.0
2020-08-24 14:40:00,140.18,140.18,140.03,140.04,18446.0,122.8092,122.8092,122.6778,122.6866,18446.0
2020-08-24 14:45:00,140.0,140.1,139.98,140.0,13958.0,122.6515,122.7391,122.634,122.6515,13958.0
2020-08-24 14:50:00,140.0,140.05,139.91,139.99,15647.0,122.6515,122.6953,122.5727,122.6428,15647.0
2020-08-24 14:55:00,140.01,140.13,139.97,140.09,10415.0,122.6603,122.7654,122.6252,122.7304,10415.0
2020-08-24 15:00:00,140.04,140.14,140.0,140.05,17052.0,122.6866,122.7742,122.6515,122.6953,17052.0
2020-08-24 15:05:00,140.06,140.11,139.94,140.08,12182.0,122.7041,122.7479,122.5989,122.7216,12182.0
2020-08-24 15:10:00,140.08,140.18,140.06,140.18,13869.0,122.7216,122.8092,122.7041,122.8092,13869.0
2020-08-24 15:15:00,140.19,140.22,140.07,140.18,24248.0,122.818,122.8442,122.7128,122.8092,24248.0
2020-08-24 15:20:00,140.16,140.32,140.13,140.31,8956.0,122.7917,122.9319,122.7654,122.9231,8956.0
2020-08-24 15:25:00,140.33,140.38,140.27,140.29,8509.0,122.9406,122.9844,122.8881,122.9056,8509.0
2020-08-24 15:30:00,140.26,140.37,140.26,140.29,11025.0,122.8793,122.9757,122.8793,122.9056,11025.0
2020-08-24 15:35:00,140.27,140.45,140.26,140.42,15546.0,122.8881,123.0457,122.8793,123.0195,15546.0
2020-08-24 15:40:00,140.45,140.47,140.15,140.44,15942.0,123.0457,123.0633,122.7829,123.037,15942.0
2020-08-24 15:45:00,140.43,140.51,140.42,140.48,18404.0,123.0282,123.0983,123.0195,123.072,18404.0
2020-08-24 15:50:00,140.52,140.84,140.47,140.83,74001.0,123.1071,123.3874,123.0633,123.3787,74001.0
2020-08-24 15:55:00,140.8,141.14,140.75,141.06,150675.0,123.3524,123.6502,123.3086,123.5802,150675.0
2020-08-25 09:30:00,141.63,142.22,141.13,142.03,78609.0,124.0795,124.5964,123.6415,124.43,78609.0
2020-08-25 09:35:00,142.06,142.08,141.28,141.56,32746.0,124.4562,124.4738,123.7729,124.0182,32746.0
2020-08-25 09:40:00,141.59,141.95,141.48,141.71,15542.0,124.0445,124.3599,123.9481,124.1496,15542.0
2020-08-25 09:45:00,141.68,141.68,141.24,141.32,19872.0,124.1233,124.1233,123.7379,123.8079,19872.0
2020-08-25 09:50:00,141.34,141.73,141.32,141.54,22984.0,123.8255,124.1671,123.8079,124.0007,22984.0
2020-08-25 09:55:00,141.55,142.17,141.49,142.15,31821.0,124.0094,124.5526,123.9569,124.5351,31821.0
2020-08-25 10:00:00,142.12,142.12,141.59,141.65,21950.0,124.5088,124.5088,124.0445,124.097,21950.0
2020-08-25 10:05:00,141.67,141.72,141.36,141.41,22307.0,124.1146,124.1584,123.843,123.8868,22307.0
2020-08-25 10:10:00,141.43,141.45,141.11,141.16,14007.0,123.9043,123.9218,123.624,123.6678,14007.0
2020-08-25 10:15:00,141.15,141.48,141.14,141.25,26857.0,123.659,123.9481,123.6502,123.7466,26857.0
2020-08-25 10:20:00,141.25,141.25,141.01,141.09,24190.0,123.7466,123.7466,123.5364,123.6064,24190.0
2020-08-25 10:25:00,141.11,141.37,141.05,141.34,22486.0,123.624,123.8517,123.5714,123.8255,22486.0
2020-08-25 10:30:00,141.24,141.56,141.18,141.55,19260.0,123.7379,124.0182,123.6853,124.0094,19260.0
2020-08-25 10:35:00,141.56,141.71,141.55,141.6,8928.0,124.0182,124.1496,124.0094,124.0532,8928.0
2020-08-25 10:40:00,141.6,141.73,141.55,141.6,14715.0,124.0532,124.1671,124.0094,124.0532,14715.0
2020-08-25 10:45:00,141.56,141.64,141.27,141.31,20180.0,124.0182,124.0883,123.7641,123.7992,20180.0
2020-08-25 10:50:00,141.35,141.35,141.1,141.16,14624.0,123.8342,123.8342,123.6152,123.6678,14624.0
2020-08-25 10:55:00,141.15,141.34,141.1,141.34,12827.0,123.659,123.8255,123.6152,123.8255,12827.0
2020-08-25 11:00:00,141.32,141.43,141.27,141.34,12984.0,123.8079,123.9043,123.7641,123.8255,12984.0
2020-08-25 11:05:00,141.34,141.53,141.29,141.49,13932.0,123.8255,123.9919,123.7817,123.9569,13932.0
2020-08-25 11:10:00,141.49,141.56,141.31,141.53,15812.0,123.9569,124.0182,123.7992,123.9919,15812.0
2020-08-25 11:15:00,141.54,141.7,141.52,141.7,23035.0,124.0007,124.1409,123.9832,124.1409,23035.0
2020-08-25 11:20:00,141.7,141.74,141.48,141.52,20422.0,124.1409,124.1759,123.9481,123.9832,20422.0
2020-08-25 11:25:00,141.5,141.57,141.4,141.44,14959.0,123.9656,124.027,123.878,123.9131,14959.0
2020-08-25 11:30:00,141.53,141.55,141.33,141.53,9257.0,123.9919,124.0094,123.8167,123.9919,9257.0
2020-08-25 11:35:00,141.5,141.57,141.36,141.36,10597.0,123.9656,124.027,123.843,123.843,10597.0
2020-08-25 11:40:00,141.37,141.46,141.24,141.34,12344.0,123.8517,123.9306,123.7379,123.8255,12344.0
2020-08-25 11:45:00,141.3,141.39,141.3,141.38,5966.0,123.7904,123.8693,123.7904,123.8605,5966.0
2020-08-25 11:50:00,141.39,141.55,141.39,141.55,20482.0,123.8693,124.0094,123.8693,124.0094,20482.0
2020-08-25 11:55:00,141.56,141.67,141.53,141.65,9652.0,124.0182,124.1146,123.9919,124.097,9652.0
2020-08-25 12:00:00,141.68,141.72,141.47,141.56,12736.0,124.1233,124.1584,123.9394,124.0182,12736.0
2020-08-25 12:05:00,141.56,141.58,141.41,141.54,12259.0,124.0182,124.0357,123.8868,124.0007,12259.0
2020-08-25 12:10:00,141.52,141.61,141.43,141.52,15514.0,123.9832,124.062,123.9043,123.9832,15514.0
2020-08-25 12:15:00,141.53,141.71,141.51,141.59,28985.0,123.9919,124.1496,123.9744,124.0445,28985.0
2020-08-25 12:20:00,141.6,141.6,141.39,141.42,17387.0,124.0532,124.0532,123.8693,123.8955,17387.0
2020-08-25 12:25:00,141.45,141.66,141.42,141.59,58752.0,123.9218,124.1058,123.8955,124.0445,58752.0
2020-08-25 12:30:00,141.6,141.67,141.54,141.61,6913.0,124.0532,124.1146,124.0007,124.062,6913.0
2020-08-25 12:35:00,141.63,141.64,141.46,141.51,17737.0,124.0795,124.0883,123.9306,123.9744,17737.0
2020-08-25 12:40:00,141.52,141.56,141.4,141.45,12682.0,123.9832,124.0182,123.878,123.9218,12682.0
2020-08-25 12:45:00,141.46,141.49,141.39,141.39,12865.0,123.9306,123.9569,123.8693,123.8693,12865.0
2020-08-25 12:50:00,141.39,141.39,141.25,141.29,11349.0,123.8693,123.8693,123.7466,123.7817,11349.0
2020-08-25 12:55:00,141.27,141.39,141.27,141.31,13804.0,123.7641,123.8693,123.7641,123.7992,13804.0
2020-08-25 13:00:00,141.33,141.41,141.25,141.35,17366.0,123.8167,123.8868,123.7466,123.8342,17366.0
2020-08-25 13:05:00,141.35,141.35,141.18,141.22,14520.0,123.8342,123.8342,123.6853,123.7203,14520.0
2020-08-25 13:10:00,141.14,141.27,141.11,141.25,21175.0,123.6502,123.7641,123.624,123.7466,21175.0
2020-08-25 13:15:00,141.27,141.4,141.22,141.37,10801.0,123.7641,123.878,123.7203,123.8517,10801.0
2020-08-25 13:20:00,141.34,141.41,141.32,141.37,6813.0,123.8255,123.8868,123.8079,123.8517,6813.0
2020-08-25 13:25:00,141.37,141.41,141.31,141.33,12151.0,123.8517,123.8868,123.7992,123.8167,12151.0
2020-08-25 13:30:00,141.32,141.44,141.32,141.4,11223.0,123.8079,123.9131,123.8079,123.878,11223.0
2020-08-25 13:35:00,141.38,141.54,141.38,141.42,21027.0,123.8605,124.0007,123.8605,123.8955,21027.0
2020-08-25 13:40:00,141.4,141.46,141.34,141.45,15263.0,123.878,123.9306,123.8255,123.9218,15263.0
2020-08-25 13:45:00,141.46,141.47,141.39,141.43,14296.0,123.9306,123.9394,123.8693,123.9043,14296.0
2020-08-25 13:50:00,141.44,141.5,141.38,141.47,25506.0,123.9131,123.9656,123.8605,123.9394,25506.0
2020-08-25 13:55:00,141.44,141.52,141.4,141.46,16334.0,123.9131,123.9832,123.878,123.9306,16334.0
2020-08-25 14:00:00,141.44,141.46,141.3,141.31,12894.0,123.9131,123.9306,123.7904,123.7992,12894.0
2020-08-25 14:05:00,141.31,141.36,141.15,141.21,16324.0,123.7992,123.843,123.659,123.7116,16324.0
2020-08-25 14:10:00,141.21,141.31,141.14,141.14,9714.0,123.7116,123.7992,123.6502,123.6502,9714.0
2020-08-25 14:15:00,141.15,141.27,140.98,141.22,19503.0,123.659,123.7641,123.5101,123.7203,19503.0
2020-08-25 14:20:00,141.2,141.28,141.18,141.21,8982.0,123.7028,123.7729,123.6853,123.7116,8982.0
2020-08-25 14:25:00,141.2,141.26,141.16,141.19,8733.0,123.7028,123.7554,123.6678,123.694,8733.0
2020-08-25 14:30:00,141.22,141.3,141.19,141.3,7497.0,123.7203,123.7904,123.694,123.7904,7497.0
2020-08-25 14:35:00,141.31,141.45,141.26,141.36,11731.0,123.7992,123.9218,123.7554,123.843,11731.0
2020-08-25 14:40:00,141.34,141.37,141.19,141.19,42479.0,123.8255,123.8517,123.694,123.694,42479.0
2020-08-25 14:45:00,141.21,141.27,141.15,141.16,11058.0,123.7116,123.7641,123.659,123.6678,11058.0
2020-08-25 14:50:00,141.16,141.27,141.14,141.27,14839.0,123.6678,123.7641,123.6502,123.7641,14839.0
2020-08-25 14:55:00,141.28,141.51,141.25,141.42,32159.0,123.7729,123.9744,123.7466,123.8955,32159.0
2020-08-25 15:00:00,141.43,141.62,141.41,141.6,38498.0,123.9043,124.0708,123.8868,124.0532,38498.0
2020-08-25 15:05:00,141.58,141.72,141.53,141.64,25659.0,124.0357,124.1584,123.9919,124.0883,25659.0
2020-08-25 15:10:00,141.64,141.71,141.6,141.7,20923.0,124.0883,124.1496,124.0532,124.1409,20923.0
2020-08-25 15:15:00,141.7,141.77,141.65,141.69,21296.0,124.1409,124.2022,124.097,124.1321,21296.0
2020-08-25 15:20:00,141.71,141.79,141.67,141.67,20239.0,124.1496,124.2197,124.1146,124.1146,20239.0
2020-08-25 15:25:00,141.7,141.81,141.7,141.75,15955.0,124.1409,124.2372,124.1409,124.1847,15955.0
2020-08-25 15:30:00,141.76,141.8,141.61,141.61,49034.0,124.1934,124.2285,124.062,124.062,49034.0
2020-08-25 15:35:00,141.61,141.71,141.53,141.57,23905.0,124.062,124.1496,123.9919,124.027,23905.0
2020-08-25 15:40:00,141.56,141.76,141.53,141.75,24900.0,124.0182,124.1934,123.9919,124.1847,24900.0
2020-08-25 15:45:00,141.76,141.78,141.59,141.63,49451.0,124.1934,124.2109,124.0445,124.0795,49451.0
2020-08-25 15:50:00,141.62,141.65,141.52,141.63,72614.0,124.0708,124.097,123.9832,124.0795,72614.0
2020-08-25 15:55:00,141.63,141.71,141.54,141.71,126975.0,124.0795,124.1496,124.0007,124.1496,126975.0
2020-08-26 09:30:00,141.32,141.92,141.32,141.63,104419.0,123.8079,124.3336,123.8079,124.0795,104419.0
2020-08-26 09:35:00,141.63,141.66,141.32,141.39,41719.0,124.0795,124.1058,123.8079,123.8693,41719.0
2020-08-26 09:40:00,141.39,141.65,141.35,141.36,17958.0,123.8693,124.097,123.8342,123.843,17958.0
2020-08-26 09:45:00,141.38,141.53,141.21,141.46,19664.0,123.8605,123.9919,123.7116,123.9306,19664.0
2020-08-26 09:50:00,141.44,141.53,141.34,141.5,16261.0,123.9131,123.9919,123.8255,123.9656,16261.0
2020-08-26 09:55:00,141.62,141.71,141.42,141.45,18648.0,124.0708,124.1496,123.8955,123.9218,18648.0
2020-08-26 10:00:00,141.46,141.49,141.32,141.49,12127.0,123.9306,123.9569,123.8079,123.9569,12127.0
2020-08-26 10:05:00,141.49,141.53,141.35,141.42,4610.0,123.9569,123.9919,123.8342,123.8955,4610.0
2020-08-26 10:10:00,141.42,141.55,141.37,141.39,10888.0,123.8955,124.0094,123.8517,123.8693,10888.0
2020-08-26 10:15:00,141.38,141.41,141.12,141.19,11245.0,123.8605,123.8868,123.6327,123.694,11245.0
2020-08-26 10:20:00,141.2,141.35,141.17,141.35,16437.0,123.7028,123.8342,123.6765,123.8342,16437.0
2020-08-26 10:25:00,141.38,141.76,141.38,141.65,28226.0,123.8605,124.1934,123.8605,124.097,28226.0
2020-08-26 10:30:00,141.68,141.92,141.68,141.91,14663.0,124.1233,124.3336,124.1233,124.3248,14663.0
2020-08-26 10:35:00,141.91,141.99,141.89,141.96,8953.0,124.3248,124.3949,124.3073,124.3686,8953.0
2020-08-26 10:40:00,142.0,142.12,141.93,142.07,16048.0,124.4037,124.5088,124.3423,124.465,16048.0
2020-08-26 10:45:00,142.08,142.18,141.99,142.0,16748.0,124.4738,124.5614,124.3949,124.4037,16748.0
2020-08-26 10:50:00,141.99,142.07,141.95,141.99,9553.0,124.3949,124.465,124.3599,124.3949,9553.0
2020-08-26 10:55:00,141.99,142.0,141.6,141.6,18187.0,124.3949,124.4037,124.0532,124.0532,18187.0
2020-08-26 11:00:00,141.64,141.71,141.39,141.47,14057.0,124.0883,124.1496,123.8693,123.9394,14057.0
2020-08-26 11:05:00,141.45,141.75,141.45,141.72,18302.0,123.9218,124.1847,123.9218,124.1584,18302.0
2020-08-26 11:10:00,141.73,141.75,141.56,141.57,12161.0,124.1671,124.1847,124.0182,124.027,12161.0
2020-08-26 11:15:00,141.54,141.54,141.17,141.23,11383.0,124.0007,124.0007,123.6765,123.7291,11383.0
2020-08-26 11:20:00,141.24,141.44,141.24,141.38,21655.0,123.7379,123.9131,123.7379,123.8605,21655.0
2020-08-26 11:25:00,141.36,141.56,141.23,141.45,30789.0,123.843,124.0182,123.7291,123.9218,30789.0
2020-08-26 11:30:00,141.46,141.82,141.46,141.82,25941.0,123.9306,124.246,123.9306,124.246,25941.0
2020-08-26 11:35:00,141.8,141.9,141.76,141.9,8489.0,124.2285,124.3161,124.1934,124.3161,8489.0
2020-08-26 11:40:00,141.88,142.19,141.88,142.13,26613.0,124.2985,124.5701,124.2985,124.5176,26613.0
2020-08-26 11:45:00,142.1,142.11,141.95,142.01,12416.0,124.4913,124.5,124.3599,124.4124,12416.0
2020-08-26 11:50:00,142.06,142.13,142.0,142.09,9327.0,124.4562,124.5176,124.4037,124.4825,9327.0
2020-08-26 11:55:00,142.11,142.18,142.08,142.12,7883.0,124.5,124.5614,124.4738,124.5088,7883.0
2020-08-26 12:00:00,142.14,142.23,142.12,142.21,9395.0,124.5263,124.6052,124.5088,124.5877,9395.0
2020-08-26 12:05:00,142.23,142.38,142.21,142.32,14821.0,124.6052,124.7366,124.5877,124.684,14821.0
2020-08-26 12:10:00,142.31,142.47,142.29,142.31,12575.0,124.6753,124.8154,124.6577,124.6753,12575.0
2020-08-26 12:15:00,142.32,142.39,142.28,142.39,9163.0,124.684,124.7453,124.649,124.7453,9163.0
2020-08-26 12:20:00,142.39,142.4,142.35,142.38,10737.0,124.7453,124.7541,124.7103,124.7366,10737.0
2020-08-26 12:25:00,142.41,142.55,142.38,142.45,17443.0,124.7629,124.8855,124.7366,124.7979,17443.0
2020-08-26 12:30:00,142.43,142.48,142.37,142.38,9053.0,124.7804,124.8242,124.7278,124.7366,9053.0
2020-08-26 12:35:00,142.38,142.43,142.3,142.35,10856.0,124.7366,124.7804,124.6665,124.7103,10856.0
2020-08-26 12:40:00,142.34,142.4,142.31,142.36,20696.0,124.7015,124.7541,124.6753,124.7191,20696.0
2020-08-26 12:45:00,142.37,142.44,142.21,142.25,8546.0,124.7278,124.7892,124.5877,124.6227,8546.0
2020-08-26 12:50:00,142.27,142.33,142.22,142.31,13584.0,124.6402,124.6928,124.5964,124.6753,13584.0
2020-08-26 12:55:00,142.31,142.44,142.31,142.31,10230.0,124.6753,124.7892,124.6753,124.6753,10230.0
2020-08-26 13:00:00,142.33,142.43,142.31,142.37,7302.0,124.6928,124.7804,124.6753,124.7278,7302.0
2020-08-26 13:05:00,142.38,142.48,142.35,142.36,9684.0,124.7366,124.8242,124.7103,124.7191,9684.0
2020-08-26 13:10:00,142.37,142.39,142.27,142.28,17544.0,124.7278,124.7453,124.6402,124.649,17544.0
2020-08-26 13:15:00,142.27,142.4,142.26,142.38,6171.0,124.6402,124.7541,124.6315,124.7366,6171.0
2020-08-26 13:20:00,142.38,142.39,142.3,142.34,9380.0,124.7366,124.7453,124.6665,124.7015,9380.0
2020-08-26 13:25:00,142.37,142.38,142.29,142.36,7121.0,124.7278,124.7366,124.6577,124.7191,7121.0
2020-08-26 13:30:00,142.37,142.44,142.36,142.4,8368.0,124.7278,124.7892,124.7191,124.7541,8368.0
2020-08-26 13:35:00,142.43,142.49,142.4,142.43,33368.0,124.7804,124.833,124.7541,124.7804,33368.0
2020-08-26 13:40:00,142.41,142.42,142.28,142.3,12661.0,124.7629,124.7716,124.649,124.6665,12661.0
2020-08-26 13:45:00,142.3,142.33,142.25,142.33,12359.0,124.6665,124.6928,124.6227,124.6928,12359.0
2020-08-26 13:50:00,142.33,142.36,142.2,142.3,20888.0,124.6928,124.7191,124.5789,124.6665,20888.0
2020-08-26 13:55:00,142.3,142.36,142.29,142.3,10768.0,124.6665,124.7191,124.6577,124.6665,10768.0
2020-08-26 14:00:00,142.31,142.59,142.26,142.59,15112.0,124.6753,124.9206,124.6315,124.9206,15112.0
2020-08-26 14:05:00,142.59,142.63,142.54,142.57,16288.0,124.9206,124.9556,124.8768,124.903,16288.0
2020-08-26 14:10:00,142.59,142.64,142.51,142.61,11627.0,124.9206,124.9644,124.8505,124.9381,11627.0
2020-08-26 14:15:00,142.63,142.64,142.54,142.57,9475.0,124.9556,124.9644,124.8768,124.903,9475.0
2020-08-26 14:20:00,142.58,142.69,142.58,142.6,9490.0,124.9118,125.0082,124.9118,124.9293,9490.0
2020-08-26 14:25:00,142.6,142.65,142.54,142.64,11907.0,124.9293,124.9731,124.8768,124.9644,11907.0
2020-08-26 14:30:00,142.66,142.69,142.38,142.41,22005.0,124.9819,125.0082,124.7366,124.7629,22005.0
2020-08-26 14:35:00,142.45,142.48,142.26,142.3,20180.0,124.7979,124.8242,124.6315,124.6665,20180.0
2020-08-26 14:40:00,142.29,142.42,142.12,142.14,14900.0,124.6577,124.7716,124.5088,124.5263,14900.0
2020-08-26 14:45:00,142.14,142.34,142.11,142.31,20317.0,124.5263,124.7015,124.5,124.6753,20317.0
2020-08-26 14:50:00,142.33,142.4,142.28,142.33,8758.0,124.6928,124.7541,124.649,124.6928,8758.0
2020-08-26 14:55:00,142.3,142.3,142.07,142.14,11168.0,124.6665,124.6665,124.465,124.5263,11168.0
2020-08-26 15:00:00,142.08,142.25,142.02,142.14,19897.0,124.4738,124.6227,124.4212,124.5263,19897.0
2020-08-26 15:05:00,142.13,142.26,142.13,142.19,16534.0,124.5176,124.6315,124.5176,124.5701,16534.0
2020-08-26 15:10:00,142.19,142.32,142.18,142.31,11760.0,124.5701,124.684,124.5614,124.6753,11760.0
2020-08-26 15:15:00,142.3,142.31,142.21,142.3,17937.0,124.6665,124.6753,124.5877,124.6665,17937.0
2020-08-26 15:20:00,142.29,142.55,142.28,142.52,14681.0,124.6577,124.8855,124.649,124.8592,14681.0
2020-08-26 15:25:00,142.53,142.55,142.42,142.47,18153.0,124.868,124.8855,124.7716,124.8154,18153.0
2020-08-26 15:30:00,142.48,142.49,142.27,142.28,20832.0,124.8242,124.833,124.6402,124.649,20832.0
2020-08-26 15:35:00,142.3,142.52,142.3,142.31,18422.0,124.6665,124.8592,124.6665,124.6753,18422.0
2020-08-26 15:40:00,142.31,142.32,142.16,142.24,36396.0,124.6753,124.684,124.5438,124.6139,36396.0
2020-08-26 15:45:00,142.23,142.42,142.23,142.33,22680.0,124.6052,124.7716,124.6052,124.6928,22680.0
2020-08-26 15:50:00,142.33,142.51,142.25,142.45,72155.0,124.6928,124.8505,124.6227,124.7979,72155.0
2020-08-26 15:55:00,142.47,142.49,142.29,142.41,136948.0,124.8154,124.833,124.6577,124.7629,136948.0
2020-08-27 09:30:00,143.06,143.23,142.28,142.31,57882.0,125.3323,125.4813,124.649,124.6753,57882.0
2020-08-27 09:35:00,142.28,142.57,141.72,141.9,66490.0,124.649,124.903,124.1584,124.3161,66490.0
2020-08-27 09:40:00,141.89,142.02,141.61,141.62,30049.0,124.3073,124.4212,124.062,124.0708,30049.0
2020-08-27 09:45:00,141.68,141.69,141.11,141.23,29915.0,124.1233,124.1321,123.624,123.7291,29915.0
2020-08-27 09:50:00,141.25,141.78,141.11,141.78,46959.0,123.7466,124.2109,123.624,124.2109,46959.0
2020-08-27 09:55:00,141.73,141.87,141.46,141.55,13966.0,124.1671,124.2898,123.9306,124.0094,13966.0
2020-08-27 10:00:00,141.57,141.58,141.36,141.49,29274.0,124.027,124.0357,123.843,123.9569,29274.0
2020-08-27 10:05:00,141.49,141.49,141.13,141.2,39800.0,123.9569,123.9569,123.6415,123.7028,39800.0
2020-08-27 10:10:00,141.18,141.44,140.87,141.4,35709.0,123.6853,123.9131,123.4137,123.878,35709.0
2020-08-27 10:15:00,141.4,141.74,141.34,141.65,15058.0,123.878,124.1759,123.8255,124.097,15058.0
2020-08-27 10:20:00,141.67,141.88,141.67,141.85,11019.0,124.1146,124.2985,124.1146,124.2723,11019.0
2020-08-27 10:25:00,141.83,142.37,141.83,142.23,24647.0,124.2547,124.7278,124.2547,124.6052,24647.0
2020-08-27 10:30:00,142.25,142.31,142.09,142.13,11787.0,124.6227,124.6753,124.4825,124.5176,11787.0
2020-08-27 10:35:00,142.13,142.26,142.06,142.22,12996.0,124.5176,124.6315,124.4562,124.5964,12996.0
2020-08-27 10:40:00,142.28,142.28,142.05,142.08,11516.0,124.649,124.649,124.4475,124.4738,11516.0
2020-08-27 10:45:00,142.07,142.07,141.91,141.96,16564.0,124.465,124.465,124.3248,124.3686,16564.0
2020-08-27 10:50:00,141.97,142.22,141.87,142.21,12879.0,124.3774,124.5964,124.2898,124.5877,12879.0
2020-08-27 10:55:00,142.19,142.35,142.1,142.24,27341.0,124.5701,124.7103,124.4913,124.6139,27341.0
2020-08-27 11:00:00,142.24,142.46,142.18,142.34,20448.0,124.6139,124.8067,124.5614,124.7015,20448.0
2020-08-27 11:05:00,142.34,142.47,142.23,142.43,36331.0,124.7015,124.8154,124.6052,124.7804,36331.0
2020-08-27 11:10:00,142.42,142.51,142.07,142.12,22853.0,124.7716,124.8505,124.465,124.5088,22853.0
2020-08-27 11:15:00,142.14,142.15,141.72,141.81,14378.0,124.5263,124.5351,124.1584,124.2372,14378.0
2020-08-27 11:20:00,141.79,141.95,141.72,141.84,32850.0,124.2197,124.3599,124.1584,124.2635,32850.0
2020-08-27 11:25:00,141.84,141.94,141.64,141.91,20870.0,124.2635,124.3511,124.0883,124.3248,20870.0
2020-08-27 11:30:00,141.88,141.93,141.7,141.92,14032.0,124.2985,124.3423,124.1409,124.3336,14032.0
2020-08-27 11:35:00,141.92,142.08,141.85,142.05,9493.0,124.3336,124.4738,124.2723,124.4475,9493.0
2020-08-27 11:40:00,142.06,142.23,142.05,142.19,7907.0,124.4562,124.6052,124.4475,124.5701,7907.0
2020-08-27 11:45:00,142.21,142.34,142.17,142.28,12438.0,124.5877,124.7015,124.5526,124.649,12438.0
2020-08-27 11:50:00,142.28,142.31,142.16,142.19,9724.0,124.649,124.6753,124.5438,124.5701,9724.0
2020-08-27 11:55:00,142.17,142.19,141.96,141.99,7636.0,124.5526,124.5701,124.3686,124.3949,7636.0
2020-08-27 12:00:00,141.98,141.98,141.46,141.6,25759.0,124.3862,124.3862,123.9306,124.0532,25759.0
2020-08-27 12:05:00,141.55,141.79,141.53,141.69,14620.0,124.0094,124.2197,123.9919,124.1321,14620.0
2020-08-27 12:10:00,141.67,141.72,141.5,141.54,13156.0,124.1146,124.1584,123.9656,124.0007,13156.0
2020-08-27 12:15:00,141.59,141.59,141.38,141.44,10448.0,124.0445,124.0445,123.8605,123.9131,10448.0
2020-08-27 12:20:00,141.4,141.44,141.31,141.42,12984.0,123.878,123.9131,123.7992,123.8955,12984.0
2020-08-27 12:25:00,141.4,141.49,141.27,141.3,12111.0,123.878,123.9569,123.7641,123.7904,12111.0
2020-08-27 12:30:00,141.31,141.37,141.13,141.21,9171.0,123.7992,123.8517,123.6415,123.7116,9171.0
2020-08-27 12:35:00,141.19,141.22,140.96,141.17,29726.0,123.694,123.7203,123.4926,123.6765,29726.0
2020-08-27 12:40:00,141.19,141.26,141.04,141.22,19286.0,123.694,123.7554,123.5626,123.7203,19286.0
2020-08-27 12:45:00,141.21,141.25,140.96,141.04,22532.0,123.7116,123.7466,123.4926,123.5626,22532.0
2020-08-27 12:50:00,141.04,141.05,140.58,140.6,33753.0,123.5626,123.5714,123.1596,123.1772,33753.0
2020-08-27 12:55:00,140.61,140.92,140.61,140.83,29863.0,123.1859,123.4575,123.1859,123.3787,29863.0
2020-08-27 13:00:00,140.76,140.93,140.6,140.73,47409.0,123.3173,123.4663,123.1772,123.2911,47409.0
2020-08-27 13:05:00,140.7,140.95,140.6,140.83,51663.0,123.2648,123.4838,123.1772,123.3787,51663.0
2020-08-27 13:10:00,140.77,140.98,140.71,140.97,18016.0,123.3261,123.5101,123.2735,123.5013,18016.0
2020-08-27 13:15:00,140.96,140.97,140.52,140.74,41871.0,123.4926,123.5013,123.1071,123.2998,41871.0
2020-08-27 13:20:00,140.71,141.05,140.71,141.04,14866.0,123.2735,123.5714,123.2735,123.5626,14866.0
2020-08-27 13:25:00,141.05,141.23,141.05,141.17,21013.0,123.5714,123.7291,123.5714,123.6765,21013.0
2020-08-27 13:30:00,141.18,141.22,141.06,141.19,22112.0,123.6853,123.7203,123.5802,123.694,22112.0
2020-08-27 13:35:00,141.11,141.15,141.0,141.02,16674.0,123.624,123.659,123.5276,123.5451,16674.0
2020-08-27 13:40:00,141.05,141.25,141.02,141.25,12428.0,123.5714,123.7466,123.5451,123.7466,12428.0
2020-08-27 13:45:00,141.25,141.26,141.04,141.15,9690.0,123.7466,123.7554,123.5626,123.659,9690.0
2020-08-27 13:50:00,141.13,141.16,140.96,141.05,10495.0,123.6415,123.6678,123.4926,123.5714,10495.0
2020-08-27 13:55:00,141.08,141.61,141.08,141.57,23292.0,123.5977,124.062,123.5977,124.027,23292.0
2020-08-27 14:00:00,141.54,141.75,141.51,141.69,21488.0,124.0007,124.1847,123.9744,124.1321,21488.0
2020-08-27 14:05:00,141.69,141.78,141.61,141.7,18984.0,124.1321,124.2109,124.062,124.1409,18984.0
2020-08-27 14:10:00,141.72,141.86,141.67,141.77,13409.0,124.1584,124.281,124.1146,124.2022,13409.0
2020-08-27 14:15:00,141.75,141.93,141.74,141.85,13927.0,124.1847,124.3423,124.1759,124.2723,13927.0
2020-08-27 14:20:00,141.84,141.86,141.7,141.79,8197.0,124.2635,124.281,124.1409,124.2197,8197.0
2020-08-27 14:25:00,141.79,141.99,141.68,141.87,14513.0,124.2197,124.3949,124.1233,124.2898,14513.0
2020-08-27 14:30:00,141.84,141.86,141.77,141.78,7914.0,124.2635,124.281,124.2022,124.2109,7914.0
2020-08-27 14:35:00,141.85,141.96,141.84,141.86,11988.0,124.2723,124.3686,124.2635,124.281,11988.0
2020-08-27 14:40:00,141.88,142.05,141.88,142.05,15830.0,124.2985,124.4475,124.2985,124.4475,15830.0
2020-08-27 14:45:00,142.07,142.13,141.79,141.84,24644.0,124.465,124.5176,124.2197,124.2635,24644.0
2020-08-27 14:50:00,141.84,141.93,141.73,141.77,11521.0,124.2635,124.3423,124.1671,124.2022,11521.0
2020-08-27 14:55:00,141.77,141.94,141.77,141.93,13276.0,124.2022,124.3511,124.2022,124.3423,13276.0
2020-08-27 15:00:00,141.93,142.17,141.92,142.09,16622.0,124.3423,124.5526,124.3336,124.4825,16622.0
2020-08-27 15:05:00,142.08,142.09,141.76,141.99,32912.0,124.4738,124.4825,124.1934,124.3949,32912.0
2020-08-27 15:10:00,142.0,142.07,141.82,141.99,14872.0,124.4037,124.465,124.246,124.3949,14872.0
2020-08-27 15:15:00,141.94,142.12,141.94,142.06,12336.0,124.3511,124.5088,124.3511,124.4562,12336.0
2020-08-27 15:20:00,142.09,142.19,142.01,142.02,14593.0,124.4825,124.5701,124.4124,124.4212,14593.0
2020-08-27 15:25:00,142.04,142.05,141.9,142.0,9956.0,124.4387,124.4475,124.3161,124.4037,9956.0
2020-08-27 15:30:00,141.99,142.21,141.99,142.13,9711.0,124.3949,124.5877,124.3949,124.5176,9711.0
2020-08-27 15:35:00,142.15,142.19,141.97,141.97,11314.0,124.5351,124.5701,124.3774,124.3774,11314.0
2020-08-27 15:40:00,141.97,142.09,141.89,141.9,16897.0,124.3774,124.4825,124.3073,124.3161,16897.0
2020-08-27 15:45:00,141.93,142.08,141.8,141.89,21742.0,124.3423,124.4738,124.2285,124.3073,21742.0
2020-08-27 15:50:00,141.83,141.83,141.5,141.58,46237.0,124.2547,124.2547,123.9656,124.0357,46237.0
2020-08-27 15:55:00,141.57,141.69,141.44,141.56,129130.0,124.027,124.1321,123.9131,124.0182,129130.0
2020-08-28 09:30:00,141.51,141.77,141.16,141.32,59813.0,123.9744,124.2022,123.6678,123.8079,59813.0
2020-08-28 09:35:00,141.28,141.36,141.12,141.2,13885.0,123.7729,123.843,123.6327,123.7028,13885.0
2020-08-28 09:40:00,141.29,141.84,141.29,141.77,13322.0,123.7817,124.2635,123.7817,124.2022,13322.0
2020-08-28 09:45:00,141.78,141.79,141.21,141.25,21271.0,124.2109,124.2197,123.7116,123.7466,21271.0
2020-08-28 09:50:00,141.24,141.47,141.1,141.42,22456.0,123.7379,123.9394,123.6152,123.8955,22456.0
2020-08-28 09:55:00,141.35,141.83,141.31,141.83,12663.0,123.8342,124.2547,123.7992,124.2547,12663.0
2020-08-28 10:00:00,141.83,141.97,141.78,141.93,17082.0,124.2547,124.3774,124.2109,124.3423,17082.0
2020-08-28 10:05:00,141.93,142.0,141.71,141.77,11406.0,124.3423,124.4037,124.1496,124.2022,11406.0
2020-08-28 10:10:00,141.9,142.08,141.86,142.0,14460.0,124.3161,124.4738,124.281,124.4037,14460.0
2020-08-28 10:15:00,142.0,142.13,141.9,141.98,20762.0,124.4037,124.5176,124.3161,124.3862,20762.0
2020-08-28 10:20:00,141.99,142.16,141.9,141.91,32594.0,124.3949,124.5438,124.3161,124.3248,32594.0
2020-08-28 10:25:00,141.92,142.08,141.87,141.92,12240.0,124.3336,124.4738,124.2898,124.3336,12240.0
2020-08-28 10:30:00,141.91,142.04,141.82,141.88,18710.0,124.3248,124.4387,124.246,124.2985,18710.0
2020-08-28 10:35:00,141.89,142.04,141.79,142.04,16106.0,124.3073,124.4387,124.2197,124.4387,16106.0
2020-08-28 10:40:00,142.05,142.11,141.97,142.0,18907.0,124.4475,124.5,124.3774,124.4037,18907.0
2020-08-28 10:45:00,142.01,142.01,141.78,141.91,9994.0,124.4124,124.4124,124.2109,124.3248,9994.0
2020-08-28 10:50:00,141.95,141.97,141.73,141.91,14960.0,124.3599,124.3774,124.1671,124.3248,14960.0
2020-08-28 10:55:00,141.92,141.97,141.78,141.97,10420.0,124.3336,124.3774,124.2109,124.3774,10420.0
2020-08-28 11:00:00,141.99,142.01,141.85,141.96,12221.0,124.3949,124.4124,124.2723,124.3686,12221.0
2020-08-28 11:05:00,141.97,142.3,141.96,142.24,8282.0,124.3774,124.6665,124.3686,124.6139,8282.0
2020-08-28 11:10:00,142.24,142.4,142.24,142.4,9401.0,124.6139,124.7541,124.6139,124.7541,9401.0
2020-08-28 11:15:00,142.34,142.38,142.24,142.28,9076.0,124.7015,124.7366,124.6139,124.649,9076.0
2020-08-28 11:20:00,142.26,142.52,142.25,142.52,15401.0,124.6315,124.8592,124.6227,124.8592,15401.0
2020-08-28 11:25:00,142.52,142.56,142.39,142.41,7021.0,124.8592,124.8943,124.7453,124.7629,7021.0
2020-08-28 11:30:00,142.38,142.41,142.08,142.12,11057.0,124.7366,124.7629,124.4738,124.5088,11057.0
2020-08-28 11:35:00,142.14,142.25,142.05,142.08,8792.0,124.5263,124.6227,124.4475,124.4738,8792.0
2020-08-28 11:40:00,142.04,142.21,142.03,142.21,8205.0,124.4387,124.5877,124.43,124.5877,8205.0
2020-08-28 11:45:00,142.26,142.26,142.2,142.24,9354.0,124.6315,124.6315,124.5789,124.6139,9354.0
2020-08-28 11:50:00,142.27,142.33,142.17,142.33,8508.0,124.6402,124.6928,124.5526,124.6928,8508.0
2020-08-28 11:55:00,142.35,142.46,142.31,142.38,46274.0,124.7103,124.8067,124.6753,124.7366,46274.0
2020-08-28 12:00:00,142.36,142.68,142.32,142.68,17273.0,124.7191,124.9994,124.684,124.9994,17273.0
2020-08-28 12:05:00,142.67,142.74,142.66,142.71,13295.0,124.9907,125.052,124.9819,125.0257,13295.0
2020-08-28 12:10:00,142.7,142.75,142.68,142.69,5980.0,125.0169,125.0607,124.9994,125.0082,5980.0
2020-08-28 12:15:00,142.69,142.7,142.59,142.59,14248.0,125.0082,125.0169,124.9206,124.9206,14248.0
2020-08-28 12:20:00,142.58,142.67,142.54,142.63,16643.0,124.9118,124.9907,124.8768,124.9556,16643.0
2020-08-28 12:25:00,142.63,142.72,142.57,142.68,12843.0,124.9556,125.0345,124.903,124.9994,12843.0
2020-08-28 12:30:00,142.66,142.73,142.59,142.61,15345.0,124.9819,125.0432,124.9206,124.9381,15345.0
2020-08-28 12:35:00,142.61,142.61,142.39,142.39,10013.0,124.9381,124.9381,124.7453,124.7453,10013.0
2020-08-28 12:40:00,142.39,142.43,142.35,142.35,24991.0,124.7453,124.7804,124.7103,124.7103,24991.0
2020-08-28 12:45:00,142.35,142.5,142.32,142.47,12968.0,124.7103,124.8417,124.684,124.8154,12968.0
2020-08-28 12:50:00,142.49,142.57,142.46,142.57,13208.0,124.833,124.903,124.8067,124.903,13208.0
2020-08-28 12:55:00,142.57,142.7,142.54,142.67,14356.0,124.903,125.0169,124.8768,124.9907,14356.0
2020-08-28 13:00:00,142.67,142.69,142.64,142.69,6873.0,124.9907,125.0082,124.9644,125.0082,6873.0
2020-08-28 13:05:00,142.69,142.71,142.51,142.54,14196.0,125.0082,125.0257,124.8505,124.8768,14196.0
2020-08-28 13:10:00,142.58,142.6,142.49,142.49,23425.0,124.9118,124.9293,124.833,124.833,23425.0
2020-08-28 13:15:00,142.49,142.7,142.49,142.63,10235.0,124.833,125.0169,124.833,124.9556,10235.0
2020-08-28 13:20:00,142.63,142.7,142.54,142.57,10985.0,124.9556,125.0169,124.8768,124.903,10985.0
2020-08-28 13:25:00,142.56,142.6,142.48,142.52,14607.0,124.8943,124.9293,124.8242,124.8592,14607.0
2020-08-28 13:30:00,142.52,142.57,142.36,142.44,11524.0,124.8592,124.903,124.7191,124.7892,11524.0
2020-08-28 13:35:00,142.43,142.56,142.43,142.51,13442.0,124.7804,124.8943,124.7804,124.8505,13442.0
2020-08-28 13:40:00,142.52,142.61,142.51,142.61,11042.0,124.8592,124.9381,124.8505,124.9381,11042.0
2020-08-28 13:45:00,142.62,142.68,142.56,142.56,11638.0,124.9468,124.9994,124.8943,124.8943,11638.0
2020-08-28 13:50:00,142.57,142.73,142.56,142.71,9427.0,124.903,125.0432,124.8943,125.0257,9427.0
2020-08-28 13:55:00,142.69,142.69,142.58,142.67,8482.0,125.0082,125.0082,124.9118,124.9907,8482.0
2020-08-28 14:00:00,142.68,142.75,142.63,142.7,14010.0,124.9994,125.0607,124.9556,125.0169,14010.0
2020-08-28 14:05:00,142.7,142.89,142.61,142.81,20292.0,125.0169,125.1834,124.9381,125.1133,20292.0
2020-08-28 14:10:00,142.83,142.91,142.77,142.91,7941.0,125.1308,125.2009,125.0783,125.2009,7941.0
2020-08-28 14:15:00,142.9,143.0,142.86,143.0,16957.0,125.1921,125.2798,125.1571,125.2798,16957.0
2020-08-28 14:20:00,142.99,143.04,142.97,143.0,22859.0,125.271,125.3148,125.2535,125.2798,22859.0
2020-08-28 14:25:00,142.99,143.09,142.98,143.02,13618.0,125.271,125.3586,125.2622,125.2973,13618.0
2020-08-28 14:30:00,143.02,143.03,142.89,142.89,12406.0,125.2973,125.306,125.1834,125.1834,12406.0
2020-08-28 14:35:00,142.89,142.97,142.82,142.83,9470.0,125.1834,125.2535,125.1221,125.1308,9470.0
2020-08-28 14:40:00,142.84,143.0,142.79,142.92,16321.0,125.1396,125.2798,125.0958,125.2097,16321.0
2020-08-28 14:45:00,142.93,143.07,142.92,143.03,16598.0,125.2184,125.3411,125.2097,125.306,16598.0
2020-08-28 14:50:00,143.04,143.07,142.97,142.99,12892.0,125.3148,125.3411,125.2535,125.271,12892.0
2020-08-28 14:55:00,143.0,143.01,142.9,142.94,12548.0,125.2798,125.2885,125.1921,125.2272,12548.0
2020-08-28 15:00:00,142.94,143.03,142.88,143.01,12977.0,125.2272,125.306,125.1746,125.2885,12977.0
2020-08-28 15:05:00,143.02,143.21,143.02,143.15,26720.0,125.2973,125.4637,125.2973,125.4112,26720.0
2020-08-28 15:10:00,143.13,143.24,143.12,143.22,14006.0,125.3936,125.49,125.3849,125.4725,14006.0
2020-08-28 15:15:00,143.23,143.36,143.21,143.31,26128.0,125.4813,125.5951,125.4637,125.5513,26128.0
2020-08-28 15:20:00,143.31,143.35,143.19,143.25,17154.0,125.5513,125.5864,125.4462,125.4988,17154.0
2020-08-28 15:25:00,143.25,143.32,143.22,143.25,13437.0,125.4988,125.5601,125.4725,125.4988,13437.0
2020-08-28 15:30:00,143.25,143.5,143.25,143.48,29089.0,125.4988,125.7178,125.4988,125.7003,29089.0
2020-08-28 15:35:00,143.47,143.47,143.2,143.33,42516.0,125.6915,125.6915,125.455,125.5689,42516.0
2020-08-28 15:40:00,143.32,143.45,143.32,143.41,17267.0,125.5601,125.674,125.5601,125.639,17267.0
2020-08-28 15:45:00,143.43,143.43,143.23,143.24,49913.0,125.6565,125.6565,125.4813,125.49,49913.0
2020-08-28 15:50:00,143.23,143.54,143.21,143.5,126497.0,125.4813,125.7528,125.4637,125.7178,126497.0
2020-08-28 15:55:00,143.49,143.59,143.35,143.49,200545.0,125.709,125.7966,125.5864,125.709,200545.0
2020-08-31 09:30:00,142.22,143.27,142.22,142.94,61821.0,124.5964,125.5163,124.5964,125.2272,61821.0
2020-08-31 09:35:00,142.89,142.96,142.43,142.68,20524.0,125.1834,125.2447,124.7804,124.9994,20524.0
2020-08-31 09:40:00,142.73,142.75,142.18,142.23,24513.0,125.0432,125.0607,124.5614,124.6052,24513.0
2020-08-31 09:45:00,142.21,142.43,142.19,142.34,20748.0,124.5877,124.7804,124.5701,124.7015,20748.0
2020-08-31 09:50:00,142.34,142.39,142.13,142.32,21541.0,124.7015,124.7453,124.5176,124.684,21541.0
2020-08-31 09:55:00,142.32,142.35,142.1,142.3,12058.0,124.684,124.7103,124.4913,124.6665,12058.0
2020-08-31 10:00:00,142.34,142.67,142.32,142.55,20443.0,124.7015,124.9907,124.684,124.8855,20443.0
2020-08-31 10:05:00,142.55,142.57,142.35,142.39,23620.0,124.8855,124.903,124.7103,124.7453,23620.0
2020-08-31 10:10:00,142.4,142.45,142.14,142.22,21364.0,124.7541,124.7979,124.5263,124.5964,21364.0
2020-08-31 10:15:00,142.21,142.22,142.05,142.11,10198.0,124.5877,124.5964,124.4475,124.5,10198.0
2020-08-31 10:20:00,142.11,142.38,142.1,142.22,10034.0,124.5,124.7366,124.4913,124.5964,10034.0
2020-08-31 10:25:00,142.21,142.43,142.18,142.39,13705.0,124.5877,124.7804,124.5614,124.7453,13705.0
2020-08-31 10:30:00,142.37,142.7,142.37,142.67,13218.0,124.7278,125.0169,124.7278,124.9907,13218.0
2020-08-31 10:35:00,142.65,142.69,142.34,142.39,15940.0,124.9731,125.0082,124.7015,124.7453,15940.0
2020-08-31 10:40:00,142.41,142.47,142.25,142.26,11787.0,124.7629,124.8154,124.6227,124.6315,11787.0
2020-08-31 10:45:00,142.27,142.42,142.18,142.36,14709.0,124.6402,124.7716,124.5614,124.7191,14709.0
2020-08-31 10:50:00,142.38,142.38,142.22,142.29,14729.0,124.7366,124.7366,124.5964,124.6577,14729.0
2020-08-31 10:55:00,142.3,142.38,142.24,142.34,25700.0,124.6665,124.7366,124.6139,124.7015,25700.0
2020-08-31 11:00:00,142.38,142.44,142.1,142.1,16886.0,124.7366,124.7892,124.4913,124.4913,16886.0
2020-08-31 11:05:00,142.09,142.12,142.01,142.05,12257.0,124.4825,124.5088,124.4124,124.4475,12257.0
2020-08-31 11:10:00,142.03,142.3,141.98,142.29,36575.0,124.43,124.6665,124.3862,124.6577,36575.0
2020-08-31 11:15:00,142.28,142.43,142.14,142.17,42480.0,124.649,124.7804,124.5263,124.5526,42480.0
2020-08-31 11:20:00,142.16,142.2,141.93,142.07,16009.0,124.5438,124.5789,124.3423,124.465,16009.0
2020-08-31 11:25:00,142.09,142.12,141.9,141.91,13701.0,124.4825,124.5088,124.3161,124.3248,13701.0
2020-08-31 11:30:00,141.95,142.07,141.86,141.91,20646.0,124.3599,124.465,124.281,124.3248,20646.0
2020-08-31 11:35:00,141.91,142.09,141.91,142.05,21932.0,124.3248,124.4825,124.3248,124.4475,21932.0
2020-08-31 11:40:00,142.03,142.24,142.03,142.24,13493.0,124.43,124.6139,124.43,124.6139,13493.0
2020-08-31 11:45:00,142.25,142.28,142.17,142.18,15403.0,124.6227,124.649,124.5526,124.5614,15403.0
2020-08-31 11:50:00,142.17,142.31,142.13,142.3,17252.0,124.5526,124.6753,124.5176,124.6665,17252.0
2020-08-31 11:55:00,142.3,142.32,142.13,142.13,15535.0,124.6665,124.684,124.5176,124.5176,15535.0
2020-08-31 12:00:00,142.14,142.35,142.13,142.3,33401.0,124.5263,124.7103,124.5176,124.6665,33401.0
2020-08-31 12:05:00,142.26,142.45,142.26,142.37,29095.0,124.6315,124.7979,124.6315,124.7278,29095.0
2020-08-31 12:10:00,142.37,142.52,142.34,142.5,8121.0,124.7278,124.8592,124.7015,124.8417,8121.0
2020-08-31 12:15:00,142.51,142.64,142.48,142.64,13521.0,124.8505,124.9644,124.8242,124.9644,13521.0
2020-08-31 12:20:00,142.65,142.76,142.61,142.76,14048.0,124.9731,125.0695,124.9381,125.0695,14048.0
2020-08-31 12:25:00,142.71,142.82,142.64,142.81,14757.0,125.0257,125.1221,124.9644,125.1133,14757.0
2020-08-31 12:30:00,142.82,142.95,142.81,142.92,11307.0,125.1221,125.236,125.1133,125.2097,11307.0
2020-08-31 12:35:00,142.93,142.94,142.83,142.83,11315.0,125.2184,125.2272,125.1308,125.1308,11315.0
2020-08-31 12:40:00,142.84,142.88,142.7,142.72,11118.0,125.1396,125.1746,125.0169,125.0345,11118.0
2020-08-31 12:45:00,142.73,142.76,142.54,142.54,13972.0,125.0432,125.0695,124.8768,124.8768,13972.0
2020-08-31 12:50:00,142.55,142.84,142.55,142.83,12304.0,124.8855,125.1396,124.8855,125.1308,12304.0
2020-08-31 12:55:00,142.82,142.83,142.72,142.81,6990.0,125.1221,125.1308,125.0345,125.1133,6990.0
2020-08-31 13:00:00,142.8,142.86,142.75,142.86,9048.0,125.1045,125.1571,125.0607,125.1571,9048.0
2020-08-31 13:05:00,142.87,142.93,142.72,142.72,7320.0,125.1659,125.2184,125.0345,125.0345,7320.0
2020-08-31 13:10:00,142.7,142.77,142.65,142.75,6846.0,125.0169,125.0783,124.9731,125.0607,6846.0
2020-08-31 13:15:00,142.76,142.82,142.75,142.78,11048.0,125.0695,125.1221,125.0607,125.087,11048.0
2020-08-31 13:20:00,142.76,142.76,142.56,142.62,13286.0,125.0695,125.0695,124.8943,124.9468,13286.0
2020-08-31 13:25:00,142.64,142.84,142.62,142.8,14366.0,124.9644,125.1396,124.9468,125.1045,14366.0
2020-08-31 13:30:00,142.81,142.93,142.77,142.77,18100.0,125.1133,125.2184,125.0783,125.0783,18100.0
2020-08-31 13:35:00,142.77,142.78,142.71,142.78,12213.0,125.0783,125.087,125.0257,125.087,12213.0
2020-08-31 13:40:00,142.78,142.83,142.71,142.83,12717.0,125.087,125.1308,125.0257,125.1308,12717.0
2020-08-31 13:45:00,142.83,142.89,142.81,142.84,11622.0,125.1308,125.1834,125.1133,125.1396,11622.0
2020-08-31 13:50:00,142.84,142.9,142.8,142.81,20746.0,125.1396,125.1921,125.1045,125.1133,20746.0
2020-08-31 13:55:00,142.81,142.83,142.73,142.73,10356.0,125.1133,125.1308,125.0432,125.0432,10356.0
2020-08-31 14:00:00,142.75,142.75,142.65,142.71,8202.0,125.0607,125.0607,124.9731,125.0257,8202.0
2020-08-31 14:05:00,142.7,142.71,142.61,142.7,18934.0,125.0169,125.0257,124.9381,125.0169,18934.0
2020-08-31 14:10:00,142.71,142.93,142.69,142.92,14104.0,125.0257,125.2184,125.0082,125.2097,14104.0
2020-08-31 14:15:00,142.91,143.04,142.84,142.85,14461.0,125.2009,125.3148,125.1396,125.1483,14461.0
2020-08-31 14:20:00,142.85,142.99,142.85,142.96,10629.0,125.1483,125.271,125.1483,125.2447,10629.0
2020-08-31 14:25:00,142.96,142.96,142.86,142.86,9143.0,125.2447,125.2447,125.1571,125.1571,9143.0
2020-08-31 14:30:00,142.83,142.89,142.73,142.81,9946.0,125.1308,125.1834,125.0432,125.1133,9946.0
2020-08-31 14:35:00,142.82,142.86,142.74,142.85,8428.0,125.1221,125.1571,125.052,125.1483,8428.0
2020-08-31 14:40:00,142.84,142.98,142.84,142.93,16599.0,125.1396,125.2622,125.1396,125.2184,16599.0
2020-08-31 14:45:00,142.91,143.01,142.84,142.88,20833.0,125.2009,125.2885,125.1396,125.1746,20833.0
2020-08-31 14:50:00,142.91,142.93,142.84,142.89,12861.0,125.2009,125.2184,125.1396,125.1834,12861.0
2020-08-31 14:55:00,142.88,142.91,142.81,142.85,17052.0,125.1746,125.2009,125.1133,125.1483,17052.0
2020-08-31 15:00:00,142.85,142.88,142.62,142.63,14193.0,125.1483,125.1746,124.9468,124.9556,14193.0
2020-08-31 15:05:00,142.64,142.77,142.58,142.75,16872.0,124.9644,125.0783,124.9118,125.0607,16872.0
2020-08-31 15:10:00,142.76,142.82,142.58,142.58,11616.0,125.0695,125.1221,124.9118,124.9118,11616.0
2020-08-31 15:15:00,142.58,142.58,142.22,142.24,28698.0,124.9118,124.9118,124.5964,124.6139,28698.0
2020-08-31 15:20:00,142.22,142.23,141.9,141.9,44154.0,124.5964,124.6052,124.3161,124.3161,44154.0
2020-08-31 15:25:00,141.9,142.05,141.82,141.98,61352.0,124.3161,124.4475,124.246,124.3862,61352.0
2020-08-31 15:30:00,141.98,142.25,141.98,142.06,35021.0,124.3862,124.6227,124.3862,124.4562,35021.0
2020-08-31 15:35:00,142.05,142.22,142.0,142.14,37946.0,124.4475,124.5964,124.4037,124.5263,37946.0
2020-08-31 15:40:00,142.13,142.24,141.94,142.24,75463.0,124.5176,124.6139,124.3511,124.6139,75463.0
2020-08-31 15:45:00,142.23,142.56,142.21,142.54,39114.0,124.6052,124.8943,124.5877,124.8768,39114.0
2020-08-31 15:50:00,142.53,142.75,142.45,142.51,98702.0,124.868,125.0607,124.7979,124.8505,98702.0
2020-08-31 15:55:00,142.51,142.58,142.03,142.04,173913.0,124.8505,124.9118,124.43,124.4387,173913.0
2020-09-01 09:30:00,142.96,143.0,142.04,142.37,139659.0,125.2447,125.2798,124.4387,124.7278,139659.0
2020-09-01 09:35:00,142.39,142.74,142.08,142.68,59658.0,124.7453,125.052,124.4738,124.9994,59658.0
2020-09-01 09:40:00,142.71,142.96,142.46,142.86,64307.0,125.0257,125.2447,124.8067,125.1571,64307.0
2020-09-01 09:45:00,142.85,143.26,142.85,143.15,63522.0,125.1483,125.5075,125.1483,125.4112,63522.0
2020-09-01 09:50:00,143.09,143.5,143.01,143.43,93863.0,125.3586,125.7178,125.2885,125.6565,93863.0
2020-09-01 09:55:00,143.43,143.47,142.84,142.87,28883.0,125.6565,125.6915,125.1396,125.1659,28883.0
2020-09-01 10:00:00,142.92,143.25,142.88,143.05,26073.0,125.2097,125.4988,125.1746,125.3236,26073.0
2020-09-01 10:05:00,143.07,143.38,143.07,143.33,21440.0,125.3411,125.6127,125.3411,125.5689,21440.0
2020-09-01 10:10:00,143.33,143.6,143.28,143.3,30220.0,125.5689,125.8054,125.5251,125.5426,30220.0
2020-09-01 10:15:00,143.32,143.69,143.32,143.67,24155.0,125.5601,125.8843,125.5601,125.8667,24155.0
2020-09-01 10:20:00,143.68,143.91,143.68,143.74,46361.0,125.8755,126.077,125.8755,125.9281,46361.0
2020-09-01 10:25:00,143.75,144.14,143.73,144.14,38266.0,125.9368,126.2785,125.9193,126.2785,38266.0
2020-09-01 10:30:00,144.14,144.17,143.89,143.97,23511.0,126.2785,126.3048,126.0595,126.1296,23511.0
2020-09-01 10:35:00,143.99,144.11,143.88,143.9,22686.0,126.1471,126.2522,126.0507,126.0682,22686.0
2020-09-01 10:40:00,143.91,144.04,143.73,143.77,23729.0,126.077,126.1909,125.9193,125.9543,23729.0
2020-09-01 10:45:00,143.75,143.97,143.7,143.82,16916.0,125.9368,126.1296,125.893,125.9981,16916.0
2020-09-01 10:50:00,143.84,143.97,143.75,143.76,12291.0,126.0157,126.1296,125.9368,125.9456,12291.0
2020-09-01 10:55:00,143.78,143.89,143.7,143.74,21292.0,125.9631,126.0595,125.893,125.9281,21292.0
2020-09-01 11:00:00,143.8,143.88,143.72,143.82,21759.0,125.9806,126.0507,125.9105,125.9981,21759.0
2020-09-01 11:05:00,143.87,143.97,143.86,143.96,7179.0,126.0419,126.1296,126.0332,126.1208,7179.0
2020-09-01 11:10:00,143.93,143.99,143.89,143.96,11894.0,126.0945,126.1471,126.0595,126.1208,11894.0
2020-09-01 11:15:00,143.95,143.99,143.86,143.88,21998.0,126.112,126.1471,126.0332,126.0507,21998.0
2020-09-01 11:20:00,143.87,143.97,143.53,143.55,37349.0,126.0419,126.1296,125.7441,125.7616,37349.0
2020-09-01 11:25:00,143.6,143.78,143.59,143.64,27069.0,125.8054,125.9631,125.7966,125.8405,27069.0
2020-09-01 11:30:00,143.66,143.69,143.44,143.5,12410.0,125.858,125.8843,125.6652,125.7178,12410.0
2020-09-01 11:35:00,143.53,143.78,143.53,143.73,20118.0,125.7441,125.9631,125.7441,125.9193,20118.0
2020-09-01 11:40:00,143.75,143.92,143.7,143.89,21559.0,125.9368,126.0858,125.893,126.0595,21559.0
2020-09-01 11:45:00,143.87,144.01,143.83,143.91,17232.0,126.0419,126.1646,126.0069,126.077,17232.0
2020-09-01 11:50:00,143.9,143.98,143.88,143.88,18907.0,126.0682,126.1383,126.0507,126.0507,18907.0
2020-09-01 11:55:00,143.87,144.06,143.85,143.98,9177.0,126.0419,126.2084,126.0244,126.1383,9177.0
2020-09-01 12:00:00,144.0,144.2,143.94,144.15,22852.0,126.1558,126.3311,126.1033,126.2873,22852.0
2020-09-01 12:05:00,144.16,144.26,144.07,144.11,36776.0,126.296,126.3836,126.2172,126.2522,36776.0
2020-09-01 12:10:00,144.12,144.25,144.12,144.16,8331.0,126.261,126.3749,126.261,126.296,8331.0
2020-09-01 12:15:00,144.16,144.24,144.11,144.2,16811.0,126.296,126.3661,126.2522,126.3311,16811.0
2020-09-01 12:20:00,144.2,144.23,144.11,144.22,23393.0,126.3311,126.3573,126.2522,126.3486,23393.0
2020-09-01 12:25:00,144.22,144.26,144.11,144.19,22044.0,126.3486,126.3836,126.2522,126.3223,22044.0
2020-09-01 12:30:00,144.2,144.22,143.97,144.0,18560.0,126.3311,126.3486,126.1296,126.1558,18560.0
2020-09-01 12:35:00,144.0,144.02,143.86,143.88,6336.0,126.1558,126.1734,126.0332,126.0507,6336.0
2020-09-01 12:40:00,143.89,143.89,143.66,143.79,11112.0,126.0595,126.0595,125.858,125.9719,11112.0
2020-09-01 12:45:00,143.82,143.86,143.71,143.77,7818.0,125.9981,126.0332,125.9018,125.9543,7818.0
2020-09-01 12:50:00,143.78,143.9,143.75,143.84,8127.0,125.9631,126.0682,125.9368,126.0157,8127.0
2020-09-01 12:55:00,143.85,144.01,143.83,144.0,13077.0,126.0244,126.1646,126.0069,126.1558,13077.0
2020-09-01 13:00:00,144.0,144.0,143.88,143.91,8866.0,126.1558,126.1558,126.0507,126.077,8866.0
2020-09-01 13:05:00,143.94,144.02,143.92,144.02,32006.0,126.1033,126.1734,126.0858,126.1734,32006.0
2020-09-01 13:10:00,144.03,144.12,143.97,144.09,10382.0,126.1821,126.261,126.1296,126.2347,10382.0
2020-09-01 13:15:00,144.08,144.18,144.08,144.12,10092.0,126.2259,126.3135,126.2259,126.261,10092.0
2020-09-01 13:20:00,144.13,144.15,144.09,144.15,8868.0,126.2697,126.2873,126.2347,126.2873,8868.0
2020-09-01 13:25:00,144.16,144.25,144.14,144.22,13165.0,126.296,126.3749,126.2785,126.3486,13165.0
2020-09-01 13:30:00,144.22,144.25,144.15,144.15,10014.0,126.3486,126.3749,126.2873,126.2873,10014.0
2020-09-01 13:35:00,144.18,144.28,144.18,144.23,20511.0,126.3135,126.4011,126.3135,126.3573,20511.0
2020-09-01 13:40:00,144.24,144.3,144.17,144.27,11740.0,126.3661,126.4187,126.3048,126.3924,11740.0
2020-09-01 13:45:00,144.27,144.34,144.18,144.23,13601.0,126.3924,126.4537,126.3135,126.3573,13601.0
2020-09-01 13:50:00,144.23,144.27,144.17,144.23,19718.0,126.3573,126.3924,126.3048,126.3573,19718.0
2020-09-01 13:55:00,144.24,144.28,144.19,144.21,11493.0,126.3661,126.4011,126.3223,126.3398,11493.0
2020-09-01 14:00:00,144.22,144.35,144.18,144.32,21373.0,126.3486,126.4625,126.3135,126.4362,21373.0
2020-09-01 14:05:00,144.33,144.34,144.26,144.28,18789.0,126.4449,126.4537,126.3836,126.4011,18789.0
2020-09-01 14:10:00,144.28,144.42,144.28,144.42,11092.0,126.4011,126.5238,126.4011,126.5238,11092.0
2020-09-01 14:15:00,144.44,144.45,144.32,144.39,20374.0,126.5413,126.5501,126.4362,126.4975,20374.0
2020-09-01 14:20:00,144.4,144.48,144.38,144.45,10988.0,126.5063,126.5764,126.4888,126.5501,10988.0
2020-09-01 14:25:00,144.45,144.45,144.31,144.37,24018.0,126.5501,126.5501,126.4274,126.48,24018.0
2020-09-01 14:30:00,144.34,144.35,144.12,144.12,11992.0,126.4537,126.4625,126.261,126.261,11992.0
2020-09-01 14:35:00,144.11,144.31,144.07,144.31,31218.0,126.2522,126.4274,126.2172,126.4274,31218.0
2020-09-01 14:40:00,144.31,144.31,144.16,144.19,16371.0,126.4274,126.4274,126.296,126.3223,16371.0
2020-09-01 14:45:00,144.2,144.25,144.16,144.2,15141.0,126.3311,126.3749,126.296,126.3311,15141.0
2020-09-01 14:50:00,144.21,144.3,144.17,144.28,30693.0,126.3398,126.4187,126.3048,126.4011,30693.0
2020-09-01 14:55:00,144.27,144.37,144.24,144.37,15009.0,126.3924,126.48,126.3661,126.48,15009.0
2020-09-01 15:00:00,144.36,144.45,144.31,144.41,19609.0,126.4712,126.5501,126.4274,126.515,19609.0
2020-09-01 15:05:00,144.4,144.57,144.38,144.54,30020.0,126.5063,126.6552,126.4888,126.6289,30020.0
2020-09-01 15:10:00,144.52,144.59,144.42,144.43,32266.0,126.6114,126.6727,126.5238,126.5326,32266.0
2020-09-01 15:15:00,144.46,144.7,144.43,144.66,38527.0,126.5588,126.7691,126.5326,126.7341,38527.0
2020-09-01 15:20:00,144.67,144.71,144.55,144.65,24198.0,126.7428,126.7779,126.6377,126.7253,24198.0
2020-09-01 15:25:00,144.66,144.69,144.56,144.56,32175.0,126.7341,126.7603,126.6464,126.6464,32175.0
2020-09-01 15:30:00,144.56,144.63,144.49,144.57,31364.0,126.6464,126.7078,126.5851,126.6552,31364.0
2020-09-01 15:35:00,144.58,144.62,144.52,144.59,35176.0,126.664,126.699,126.6114,126.6727,35176.0
2020-09-01 15:40:00,144.59,144.69,144.58,144.69,34462.0,126.6727,126.7603,126.664,126.7603,34462.0
2020-09-01 15:45:00,144.68,144.77,144.42,144.43,37543.0,126.7516,126.8304,126.5238,126.5326,37543.0
2020-09-01 15:50:00,144.42,144.64,144.38,144.59,75360.0,126.5238,126.7165,126.4888,126.6727,75360.0
2020-09-01 15:55:00,144.61,145.06,144.58,144.96,155107.0,126.6903,127.0845,126.664,126.9969,155107.0
2020-09-02 09:30:00,146.45,147.43,145.7,147.21,210868.0,128.3022,129.1608,127.6452,128.9681,210868.0
2020-09-02 09:35:00,147.22,148.0,147.2,147.89,101719.0,128.9768,129.6602,128.9593,129.5638,101719.0
2020-09-02 09:40:00,147.87,147.92,146.77,146.93,75825.0,129.5463,129.5901,128.5826,128.7228,75825.0
2020-09-02 09:45:00,146.93,146.99,146.18,146.19,95253.0,128.7228,128.7753,128.0657,128.0745,95253.0
2020-09-02 09:50:00,146.17,146.47,145.96,146.24,69618.0,128.0569,128.3198,127.873,128.1183,69618.0
2020-09-02 09:55:00,146.26,146.75,146.02,146.58,105184.0,128.1358,128.5651,127.9255,128.4161,105184.0
2020-09-02 10:00:00,146.56,146.75,146.13,146.27,70113.0,128.3986,128.5651,128.0219,128.1445,70113.0
2020-09-02 10:05:00,146.29,146.33,145.83,146.12,44602.0,128.1621,128.1971,127.7591,128.0131,44602.0
2020-09-02 10:10:00,146.12,146.27,145.97,146.23,39005.0,128.0131,128.1445,127.8817,128.1095,39005.0
2020-09-02 10:15:00,146.24,146.51,146.16,146.33,33230.0,128.1183,128.3548,128.0482,128.1971,33230.0
2020-09-02 10:20:00,146.28,146.42,146.05,146.2,36672.0,128.1533,128.276,127.9518,128.0832,36672.0
2020-09-02 10:25:00,146.19,146.33,146.02,146.2,21141.0,128.0745,128.1971,127.9255,128.0832,21141.0
2020-09-02 10:30:00,146.17,146.42,146.11,146.18,18923.0,128.0569,128.276,128.0044,128.0657,18923.0
2020-09-02 10:35:00,146.15,146.15,145.7,145.86,35015.0,128.0394,128.0394,127.6452,127.7854,35015.0
2020-09-02 10:40:00,145.81,146.15,145.79,145.99,13744.0,127.7415,128.0394,127.724,127.8992,13744.0
2020-09-02 10:45:00,145.99,146.2,145.9,146.2,16200.0,127.8992,128.0832,127.8204,128.0832,16200.0
2020-09-02 10:50:00,146.2,146.42,146.2,146.3,30002.0,128.0832,128.276,128.0832,128.1708,30002.0
2020-09-02 10:55:00,146.31,146.36,145.93,146.01,30027.0,128.1796,128.2234,127.8467,127.9168,30027.0
2020-09-02 11:00:00,146.03,146.09,145.79,146.09,17445.0,127.9343,127.9869,127.724,127.9869,17445.0
2020-09-02 11:05:00,146.03,146.03,145.49,145.53,12107.0,127.9343,127.9343,127.4612,127.4962,12107.0
2020-09-02 11:10:00,145.52,146.02,145.49,145.86,19146.0,127.4875,127.9255,127.4612,127.7854,19146.0
2020-09-02 11:15:00,145.88,146.0,145.64,145.96,17158.0,127.8029,127.908,127.5926,127.873,17158.0
2020-09-02 11:20:00,146.02,146.3,145.78,145.82,26775.0,127.9255,128.1708,127.7153,127.7503,26775.0
2020-09-02 11:25:00,145.81,146.05,145.74,145.95,13641.0,127.7415,127.9518,127.6802,127.8642,13641.0
2020-09-02 11:30:00,145.99,146.34,145.94,146.21,21457.0,127.8992,128.2059,127.8554,128.092,21457.0
2020-09-02 11:35:00,146.17,146.23,145.58,145.58,19964.0,128.0569,128.1095,127.54,127.54,19964.0
2020-09-02 11:40:00,145.58,145.95,145.57,145.92,20893.0,127.54,127.8642,127.5313,127.8379,20893.0
2020-09-02 11:45:00,145.88,146.06,145.8,146.0,13863.0,127.8029,127.9606,127.7328,127.908,13863.0
2020-09-02 11:50:00,145.97,146.12,145.91,146.09,8806.0,127.8817,128.0131,127.8292,127.9869,8806.0
2020-09-02 11:55:00,146.1,146.17,146.02,146.1,17629.0,127.9956,128.0569,127.9255,127.9956,17629.0
2020-09-02 12:00:00,146.09,146.2,145.96,146.15,14946.0,127.9869,128.0832,127.873,128.0394,14946.0
2020-09-02 12:05:00,146.18,146.19,145.91,145.98,13284.0,128.0657,128.0745,127.8292,127.8905,13284.0
2020-09-02 12:10:00,146.01,146.23,146.01,146.22,16461.0,127.9168,128.1095,127.9168,128.1007,16461.0
2020-09-02 12:15:00,146.23,146.39,146.23,146.38,13175.0,128.1095,128.2497,128.1095,128.2409,13175.0
2020-09-02 12:20:00,146.38,146.42,146.3,146.38,8973.0,128.2409,128.276,128.1708,128.2409,8973.0
2020-09-02 12:25:00,146.37,146.41,146.28,146.36,13759.0,128.2322,128.2672,128.1533,128.2234,13759.0
2020-09-02 12:30:00,146.4,146.42,146.3,146.39,8576.0,128.2584,128.276,128.1708,128.2497,8576.0
2020-09-02 12:35:00,146.36,146.47,146.24,146.43,10329.0,128.2234,128.3198,128.1183,128.2847,10329.0
2020-09-02 12:40:00,146.49,146.7,146.49,146.65,8628.0,128.3373,128.5213,128.3373,128.4775,8628.0
2020-09-02 12:45:00,146.64,146.7,146.45,146.49,10343.0,128.4687,128.5213,128.3022,128.3373,10343.0
2020-09-02 12:50:00,146.51,146.66,146.5,146.54,8270.0,128.3548,128.4862,128.346,128.3811,8270.0
2020-09-02 12:55:00,146.53,146.56,146.4,146.41,10295.0,128.3723,128.3986,128.2584,128.2672,10295.0
2020-09-02 13:00:00,146.39,146.42,146.29,146.3,10545.0,128.2497,128.276,128.1621,128.1708,10545.0
2020-09-02 13:05:00,146.3,146.61,146.3,146.61,16835.0,128.1708,128.4424,128.1708,128.4424,16835.0
2020-09-02 13:10:00,146.59,146.83,146.5,146.77,15551.0,128.4249,128.6352,128.346,128.5826,15551.0
2020-09-02 13:15:00,146.78,146.85,146.72,146.82,20416.0,128.5913,128.6527,128.5388,128.6264,20416.0
2020-09-02 13:20:00,146.8,146.94,146.76,146.91,12250.0,128.6089,128.7315,128.5738,128.7052,12250.0
2020-09-02 13:25:00,146.93,146.93,146.83,146.86,9320.0,128.7228,128.7228,128.6352,128.6614,9320.0
2020-09-02 13:30:00,146.92,146.99,146.83,146.88,8409.0,128.714,128.7753,128.6352,128.679,8409.0
2020-09-02 13:35:00,146.86,146.98,146.82,146.96,9943.0,128.6614,128.7666,128.6264,128.749,9943.0
2020-09-02 13:40:00,147.0,147.17,147.0,147.16,16582.0,128.7841,128.933,128.7841,128.9243,16582.0
2020-09-02 13:45:00,147.16,147.27,147.13,147.25,14947.0,128.9243,129.0206,128.898,129.0031,14947.0
2020-09-02 13:50:00,147.25,147.35,147.21,147.29,27868.0,129.0031,129.0907,128.9681,129.0382,27868.0
2020-09-02 13:55:00,147.32,147.4,147.29,147.34,16503.0,129.0644,129.1345,129.0382,129.082,16503.0
2020-09-02 14:00:00,147.34,147.37,147.15,147.28,16155.0,129.082,129.1082,128.9155,129.0294,16155.0
2020-09-02 14:05:00,147.28,147.33,147.16,147.26,18800.0,129.0294,129.0732,128.9243,129.0119,18800.0
2020-09-02 14:10:00,147.27,147.3,147.15,147.19,26545.0,129.0206,129.0469,128.9155,128.9505,26545.0
2020-09-02 14:15:00,147.21,147.29,147.15,147.25,26594.0,128.9681,129.0382,128.9155,129.0031,26594.0
2020-09-02 14:20:00,147.27,147.42,147.24,147.4,18144.0,129.0206,129.152,128.9943,129.1345,18144.0
2020-09-02 14:25:00,147.39,147.39,147.3,147.33,25614.0,129.1258,129.1258,129.0469,129.0732,25614.0
2020-09-02 14:30:00,147.33,147.33,147.13,147.2,34462.0,129.0732,129.0732,128.898,128.9593,34462.0
2020-09-02 14:35:00,147.18,147.18,146.98,147.05,24593.0,128.9418,128.9418,128.7666,128.8279,24593.0
2020-09-02 14:40:00,147.05,147.11,147.0,147.01,9173.0,128.8279,128.8805,128.7841,128.7928,9173.0
2020-09-02 14:45:00,147.02,147.18,146.96,147.07,16237.0,128.8016,128.9418,128.749,128.8454,16237.0
2020-09-02 14:50:00,147.05,147.16,147.05,147.13,25455.0,128.8279,128.9243,128.8279,128.898,25455.0
2020-09-02 14:55:00,147.14,147.38,147.14,147.33,13114.0,128.9067,129.117,128.9067,129.0732,13114.0
2020-09-02 15:00:00,147.33,147.5,147.27,147.45,12084.0,129.0732,129.2221,129.0206,129.1783,12084.0
2020-09-02 15:05:00,147.45,147.52,147.41,147.52,17529.0,129.1783,129.2396,129.1433,129.2396,17529.0
2020-09-02 15:10:00,147.52,148.02,147.52,148.02,29404.0,129.2396,129.6777,129.2396,129.6777,29404.0
2020-09-02 15:15:00,148.02,148.34,148.02,148.28,40946.0,129.6777,129.958,129.6777,129.9055,40946.0
2020-09-02 15:20:00,148.29,148.37,148.14,148.28,31152.0,129.9142,129.9843,129.7828,129.9055,31152.0
2020-09-02 15:25:00,148.28,148.28,147.99,148.01,34890.0,129.9055,129.9055,129.6514,129.6689,34890.0
2020-09-02 15:30:00,147.99,148.07,147.76,148.04,44179.0,129.6514,129.7215,129.4499,129.6952,44179.0
2020-09-02 15:35:00,148.06,148.09,147.87,147.95,25162.0,129.7127,129.739,129.5463,129.6164,25162.0
2020-09-02 15:40:00,147.94,147.97,147.79,147.82,64185.0,129.6076,129.6339,129.4762,129.5025,64185.0
2020-09-02 15:45:00,147.8,147.98,147.74,147.94,52725.0,129.485,129.6426,129.4324,129.6076,52725.0
2020-09-02 15:50:00,147.9,147.97,147.65,147.9,89202.0,129.5726,129.6339,129.3535,129.5726,89202.0
2020-09-02 15:55:00,147.88,147.89,147.6,147.68,179381.0,129.555,129.5638,129.3097,129.3798,179381.0
2020-09-03 09:30:00,147.19,147.44,146.06,146.06,126417.0,128.9505,129.1696,127.9606,127.9606,126417.0
2020-09-03 09:35:00,146.07,146.44,145.81,146.15,55761.0,127.9693,128.2935,127.7415,128.0394,55761.0
2020-09-03 09:40:00,146.11,146.13,145.37,145.54,72551.0,128.0044,128.0219,127.3561,127.505,72551.0
2020-09-03 09:45:00,145.52,145.91,145.07,145.84,42028.0,127.4875,127.8292,127.0932,127.7678,42028.0
2020-09-03 09:50:00,145.88,145.96,145.37,145.64,42775.0,127.8029,127.873,127.3561,127.5926,42775.0
2020-09-03 09:55:00,145.62,146.22,145.61,146.09,42987.0,127.5751,128.1007,127.5663,127.9869,42987.0
2020-09-03 10:00:00,146.06,146.44,145.93,146.27,49228.0,127.9606,128.2935,127.8467,128.1445,49228.0
2020-09-03 10:05:00,146.26,146.26,145.63,145.77,33260.0,128.1358,128.1358,127.5839,127.7065,33260.0
2020-09-03 10:10:00,145.74,145.95,145.62,145.77,17530.0,127.6802,127.8642,127.5751,127.7065,17530.0
2020-09-03 10:15:00,145.72,145.72,145.09,145.26,25092.0,127.6627,127.6627,127.1108,127.2597,25092.0
2020-09-03 10:20:00,145.27,145.39,144.42,144.51,42652.0,127.2685,127.3736,126.5238,126.6026,42652.0
2020-09-03 10:25:00,144.51,144.75,144.41,144.69,47862.0,126.6026,126.8129,126.515,126.7603,47862.0
2020-09-03 10:30:00,144.69,145.24,144.46,144.55,144477.0,126.7603,127.2422,126.5588,126.6377,144477.0
2020-09-03 10:35:00,144.58,144.69,144.0,144.16,56217.0,126.664,126.7603,126.1558,126.296,56217.0
2020-09-03 10:40:00,144.14,144.37,144.1,144.29,30885.0,126.2785,126.48,126.2434,126.4099,30885.0
2020-09-03 10:45:00,144.29,144.56,143.83,143.99,41896.0,126.4099,126.6464,126.0069,126.1471,41896.0
2020-09-03 10:50:00,144.01,144.55,144.01,144.51,36630.0,126.1646,126.6377,126.1646,126.6026,36630.0
2020-09-03 10:55:00,144.51,144.52,144.2,144.36,33251.0,126.6026,126.6114,126.3311,126.4712,33251.0
2020-09-03 11:00:00,144.33,144.35,143.81,143.83,27566.0,126.4449,126.4625,125.9894,126.0069,27566.0
2020-09-03 11:05:00,143.83,143.99,143.49,143.64,42658.0,126.0069,126.1471,125.709,125.8405,42658.0
2020-09-03 11:10:00,143.67,143.89,143.54,143.56,43229.0,125.8667,126.0595,125.7528,125.7704,43229.0
2020-09-03 11:15:00,143.52,143.53,142.38,142.48,80487.0,125.7353,125.7441,124.7366,124.8242,80487.0
2020-09-03 11:20:00,142.49,143.1,142.25,142.96,52004.0,124.833,125.3674,124.6227,125.2447,52004.0
2020-09-03 11:25:00,142.98,143.3,142.81,143.21,42275.0,125.2622,125.5426,125.1133,125.4637,42275.0
2020-09-03 11:30:00,143.15,143.44,142.93,143.1,20456.0,125.4112,125.6652,125.2184,125.3674,20456.0
2020-09-03 11:35:00,143.14,143.68,142.82,143.59,31906.0,125.4024,125.8755,125.1221,125.7966,31906.0
2020-09-03 11:40:00,143.59,144.15,143.59,143.91,23662.0,125.7966,126.2873,125.7966,126.077,23662.0
2020-09-03 11:45:00,143.93,144.19,143.7,144.02,23032.0,126.0945,126.3223,125.893,126.1734,23032.0
2020-09-03 11:50:00,144.06,144.38,143.93,144.34,29043.0,126.2084,126.4888,126.0945,126.4537,29043.0
2020-09-03 11:55:00,144.33,144.33,143.72,143.86,49542.0,126.4449,126.4449,125.9105,126.0332,49542.0
2020-09-03 12:00:00,143.87,144.02,143.36,143.49,41065.0,126.0419,126.1734,125.5951,125.709,41065.0
2020-09-03 12:05:00,143.51,143.56,143.09,143.26,29275.0,125.7266,125.7704,125.3586,125.5075,29275.0
2020-09-03 12:10:00,143.26,143.51,143.09,143.31,20620.0,125.5075,125.7266,125.3586,125.5513,20620.0
2020-09-03 12:15:00,143.31,143.54,142.97,143.13,30238.0,125.5513,125.7528,125.2535,125.3936,30238.0
2020-09-03 12:20:00,143.11,143.11,142.75,142.75,18542.0,125.3761,125.3761,125.0607,125.0607,18542.0
2020-09-03 12:25:00,142.75,142.92,142.57,142.67,19498.0,125.0607,125.2097,124.903,124.9907,19498.0
2020-09-03 12:30:00,142.67,142.68,142.21,142.21,16178.0,124.9907,124.9994,124.5877,124.5877,16178.0
2020-09-03 12:35:00,142.25,142.66,142.21,142.52,15736.0,124.6227,124.9819,124.5877,124.8592,15736.0
2020-09-03 12:40:00,142.49,142.55,142.22,142.27,18335.0,124.833,124.8855,124.5964,124.6402,18335.0
2020-09-03 12:45:00,142.2,142.71,142.07,142.1,16845.0,124.5789,125.0257,124.465,124.4913,16845.0
2020-09-03 12:50:00,142.13,142.33,142.03,142.12,14459.0,124.5176,124.6928,124.43,124.5088,14459.0
2020-09-03 12:55:00,142.09,142.41,141.93,141.97,16998.0,124.4825,124.7629,124.3423,124.3774,16998.0
2020-09-03 13:00:00,142.04,142.06,141.45,141.6,23721.0,124.4387,124.4562,123.9218,124.0532,23721.0
2020-09-03 13:05:00,141.65,141.97,141.53,141.85,18191.0,124.097,124.3774,123.9919,124.2723,18191.0
2020-09-03 13:10:00,141.84,142.3,141.78,142.29,14528.0,124.2635,124.6665,124.2109,124.6577,14528.0
2020-09-03 13:15:00,142.23,142.29,141.82,141.95,13524.0,124.6052,124.6577,124.246,124.3599,13524.0
2020-09-03 13:20:00,141.97,142.18,141.83,142.0,14961.0,124.3774,124.5614,124.2547,124.4037,14961.0
2020-09-03 13:25:00,141.99,142.52,141.86,142.46,17897.0,124.3949,124.8592,124.281,124.8067,17897.0
2020-09-03 13:30:00,142.4,142.41,141.68,141.85,27280.0,124.7541,124.7629,124.1233,124.2723,27280.0
2020-09-03 13:35:00,141.85,141.95,141.56,141.56,17133.0,124.2723,124.3599,124.0182,124.0182,17133.0
2020-09-03 13:40:00,141.65,141.78,141.44,141.47,16679.0,124.097,124.2109,123.9131,123.9394,16679.0
2020-09-03 13:45:00,141.52,141.63,141.37,141.37,25321.0,123.9832,124.0795,123.8517,123.8517,25321.0
2020-09-03 13:50:00,141.4,142.0,141.4,141.96,20617.0,123.878,124.4037,123.878,124.3686,20617.0
2020-09-03 13:55:00,141.89,141.96,141.69,141.69,16074.0,124.3073,124.3686,124.1321,124.1321,16074.0
2020-09-03 14:00:00,141.7,141.86,141.53,141.8,23961.0,124.1409,124.281,123.9919,124.2285,23961.0
2020-09-03 14:05:00,141.8,141.92,141.59,141.81,17101.0,124.2285,124.3336,124.0445,124.2372,17101.0
2020-09-03 14:10:00,141.77,142.02,141.57,141.71,13570.0,124.2022,124.4212,124.027,124.1496,13570.0
2020-09-03 14:15:00,141.71,141.74,141.35,141.52,18232.0,124.1496,124.1759,123.8342,123.9832,18232.0
2020-09-03 14:20:00,141.53,141.63,141.41,141.53,13978.0,123.9919,124.0795,123.8868,123.9919,13978.0
2020-09-03 14:25:00,141.47,141.84,141.41,141.79,22403.0,123.9394,124.2635,123.8868,124.2197,22403.0
2020-09-03 14:30:00,141.75,142.04,141.72,141.87,29061.0,124.1847,124.4387,124.1584,124.2898,29061.0
2020-09-03 14:35:00,141.87,141.97,141.61,141.61,102812.0,124.2898,124.3774,124.062,124.062,102812.0
2020-09-03 14:40:00,141.62,141.74,141.37,141.45,49275.0,124.0708,124.1759,123.8517,123.9218,49275.0
2020-09-03 14:45:00,141.44,141.62,141.3,141.4,28702.0,123.9131,124.0708,123.7904,123.878,28702.0
2020-09-03 14:50:00,141.45,141.53,141.25,141.26,36894.0,123.9218,123.9919,123.7466,123.7554,36894.0
2020-09-03 14:55:00,141.25,141.25,140.85,140.85,37168.0,123.7466,123.7466,123.3962,123.3962,37168.0
2020-09-03 15:00:00,140.91,141.1,140.6,140.84,35108.0,123.4487,123.6152,123.1772,123.3874,35108.0
2020-09-03 15:05:00,140.95,141.28,140.71,140.97,37970.0,123.4838,123.7729,123.2735,123.5013,37970.0
2020-09-03 15:10:00,140.99,141.15,140.74,141.15,29260.0,123.5188,123.659,123.2998,123.659,29260.0
2020-09-03 15:15:00,141.19,141.29,140.99,141.03,42365.0,123.694,123.7817,123.5188,123.5539,42365.0
2020-09-03 15:20:00,140.98,141.07,140.6,140.72,48787.0,123.5101,123.5889,123.1772,123.2823,48787.0
2020-09-03 15:25:00,140.68,141.14,140.56,140.93,46420.0,123.2472,123.6502,123.1421,123.4663,46420.0
2020-09-03 15:30:00,140.88,141.2,140.75,140.75,41352.0,123.4225,123.7028,123.3086,123.3086,41352.0
2020-09-03 15:35:00,140.78,141.48,140.78,141.28,53563.0,123.3349,123.9481,123.3349,123.7729,53563.0
2020-09-03 15:40:00,141.3,141.54,141.02,141.44,53418.0,123.7904,124.0007,123.5451,123.9131,53418.0
2020-09-03 15:45:00,141.48,141.58,140.93,140.93,72923.0,123.9481,124.0357,123.4663,123.4663,72923.0
2020-09-03 15:50:00,140.93,141.68,140.65,141.09,173955.0,123.4663,124.1233,123.221,123.6064,173955.0
2020-09-03 15:55:00,141.11,141.95,141.11,141.74,371607.0,123.624,124.3599,123.624,124.1759,371607.0
2020-09-04 09:30:00,140.85,142.42,140.85,142.41,74606.0,123.3962,124.7716,123.3962,124.7629,74606.0
2020-09-04 09:35:00,142.39,142.5,141.67,141.67,31523.0,124.7453,124.8417,124.1146,124.1146,31523.0
2020-09-04 09:40:00,141.72,142.4,141.68,142.33,53741.0,124.1584,124.7541,124.1233,124.6928,53741.0
2020-09-04 09:45:00,142.46,142.52,141.1,141.5,38333.0,124.8067,124.8592,123.6152,123.9656,38333.0
2020-09-04 09:50:00,141.46,141.75,141.2,141.33,28367.0,123.9306,124.1847,123.7028,123.8167,28367.0
2020-09-04 09:55:00,141.34,141.61,141.2,141.23,50394.0,123.8255,124.062,123.7028,123.7291,50394.0
2020-09-04 10:00:00,141.2,141.84,141.1,141.44,47119.0,123.7028,124.2635,123.6152,123.9131,47119.0
2020-09-04 10:05:00,141.37,141.39,141.12,141.24,29588.0,123.8517,123.8693,123.6327,123.7379,29588.0
2020-09-04 10:10:00,141.21,141.25,140.48,140.55,37564.0,123.7116,123.7466,123.072,123.1334,37564.0
2020-09-04 10:15:00,140.51,140.78,139.83,139.87,50167.0,123.0983,123.3349,122.5026,122.5376,50167.0
2020-09-04 10:20:00,139.9,140.29,139.45,139.93,47041.0,122.5639,122.9056,122.1697,122.5902,47041.0
2020-09-04 10:25:00,139.89,140.43,139.65,139.71,34221.0,122.5551,123.0282,122.3449,122.3974,34221.0
2020-09-04 10:30:00,139.71,139.95,139.07,139.17,34785.0,122.3974,122.6077,121.8368,121.9244,34785.0
2020-09-04 10:35:00,139.23,139.5,138.35,139.1,41523.0,121.9769,122.2135,121.206,121.863,41523.0
2020-09-04 10:40:00,139.09,139.09,137.71,138.02,50593.0,121.8543,121.8543,120.6453,120.9169,50593.0
2020-09-04 10:45:00,138.05,139.02,138.02,138.85,34050.0,120.9432,121.793,120.9169,121.644,34050.0
2020-09-04 10:50:00,138.79,138.86,138.22,138.8,36796.0,121.5915,121.6528,121.0921,121.6002,36796.0
2020-09-04 10:55:00,138.8,139.22,138.64,138.95,25201.0,121.6002,121.9682,121.46,121.7316,25201.0
2020-09-04 11:00:00,138.95,139.06,138.44,138.98,25744.0,121.7316,121.828,121.2848,121.7579,25744.0
2020-09-04 11:05:00,138.87,138.94,138.18,138.35,42713.0,121.6615,121.7229,121.057,121.206,42713.0
2020-09-04 11:10:00,138.43,138.78,138.21,138.72,28032.0,121.2761,121.5827,121.0833,121.5301,28032.0
2020-09-04 11:15:00,138.72,139.0,138.07,138.56,36761.0,121.5301,121.7754,120.9607,121.39,36761.0
2020-09-04 11:20:00,138.54,138.79,138.11,138.21,43528.0,121.3724,121.5915,120.9957,121.0833,43528.0
2020-09-04 11:25:00,138.26,138.32,137.83,138.22,38851.0,121.1271,121.1797,120.7504,121.0921,38851.0
2020-09-04 11:30:00,138.24,138.89,138.19,138.89,42811.0,121.1096,121.6791,121.0658,121.6791,42811.0
2020-09-04 11:35:00,138.89,139.06,138.73,138.92,25653.0,121.6791,121.828,121.5389,121.7053,25653.0
2020-09-04 11:40:00,138.89,138.93,138.16,138.22,46017.0,121.6791,121.7141,121.0395,121.0921,46017.0
2020-09-04 11:45:00,138.27,138.78,138.25,138.7,21226.0,121.1359,121.5827,121.1184,121.5126,21226.0
2020-09-04 11:50:00,138.66,139.11,138.58,138.93,47989.0,121.4776,121.8718,121.4075,121.7141,47989.0
2020-09-04 11:55:00,138.91,139.23,138.53,139.12,25225.0,121.6966,121.9769,121.3637,121.8806,25225.0
2020-09-04 12:00:00,139.13,139.36,139.05,139.19,25806.0,121.8893,122.0908,121.8192,121.9419,25806.0
2020-09-04 12:05:00,139.19,139.22,138.71,138.74,38388.0,121.9419,121.9682,121.5214,121.5476,38388.0
2020-09-04 12:10:00,138.75,138.98,138.34,138.61,30834.0,121.5564,121.7579,121.1972,121.4338,30834.0
2020-09-04 12:15:00,138.57,138.69,138.09,138.19,34483.0,121.3987,121.5038,120.9782,121.0658,34483.0
2020-09-04 12:20:00,138.19,138.84,138.17,138.83,27230.0,121.0658,121.6353,121.0483,121.6265,27230.0
2020-09-04 12:25:00,138.75,139.21,138.74,139.04,46398.0,121.5564,121.9594,121.5476,121.8105,46398.0
2020-09-04 12:30:00,139.03,139.48,138.92,139.48,31238.0,121.8017,122.1959,121.7053,122.1959,31238.0
2020-09-04 12:35:00,139.45,139.72,139.36,139.72,19966.0,122.1697,122.4062,122.0908,122.4062,19966.0
2020-09-04 12:40:00,139.75,139.9,139.37,139.39,24477.0,122.4325,122.5639,122.0996,122.1171,24477.0
2020-09-04 12:45:00,139.37,139.74,139.26,139.26,37201.0,122.0996,122.4237,122.0032,122.0032,37201.0
2020-09-04 12:50:00,139.27,139.34,138.99,139.15,22055.0,122.012,122.0733,121.7667,121.9068,22055.0
2020-09-04 12:55:00,139.15,139.25,139.0,139.15,14078.0,121.9068,121.9944,121.7754,121.9068,14078.0
2020-09-04 13:00:00,139.11,139.11,138.71,138.78,24210.0,121.8718,121.8718,121.5214,121.5827,24210.0
2020-09-04 13:05:00,138.85,138.92,138.57,138.68,24431.0,121.644,121.7053,121.3987,121.4951,24431.0
2020-09-04 13:10:00,138.66,138.81,138.41,138.62,22712.0,121.4776,121.609,121.2585,121.4425,22712.0
2020-09-04 13:15:00,138.57,138.67,138.37,138.45,39078.0,121.3987,121.4863,121.2235,121.2936,39078.0
2020-09-04 13:20:00,138.45,138.8,138.45,138.7,21293.0,121.2936,121.6002,121.2936,121.5126,21293.0
2020-09-04 13:25:00,138.66,138.93,138.62,138.66,25661.0,121.4776,121.7141,121.4425,121.4776,25661.0
2020-09-04 13:30:00,138.64,138.64,138.32,138.36,32023.0,121.46,121.46,121.1797,121.2147,32023.0
2020-09-04 13:35:00,138.48,139.08,138.4,138.96,35353.0,121.3199,121.8455,121.2498,121.7404,35353.0
2020-09-04 13:40:00,138.99,139.13,138.83,138.96,30018.0,121.7667,121.8893,121.6265,121.7404,30018.0
2020-09-04 13:45:00,138.93,139.33,138.93,139.06,29971.0,121.7141,122.0645,121.7141,121.828,29971.0
2020-09-04 13:50:00,139.03,139.17,138.75,139.14,33039.0,121.8017,121.9244,121.5564,121.8981,33039.0
2020-09-04 13:55:00,139.15,139.36,139.08,139.27,16590.0,121.9068,122.0908,121.8455,122.012,16590.0
2020-09-04 14:00:00,139.23,139.41,138.9,138.93,25109.0,121.9769,122.1346,121.6878,121.7141,25109.0
2020-09-04 14:05:00,138.97,139.26,138.87,138.97,26466.0,121.7491,122.0032,121.6615,121.7491,26466.0
2020-09-04 14:10:00,138.96,139.0,138.73,138.83,42788.0,121.7404,121.7754,121.5389,121.6265,42788.0
2020-09-04 14:15:00,138.84,139.47,138.79,139.28,19386.0,121.6353,122.1872,121.5915,122.0207,19386.0
2020-09-04 14:20:00,139.34,139.63,139.12,139.48,21580.0,122.0733,122.3274,121.8806,122.1959,21580.0
2020-09-04 14:25:00,139.5,139.89,139.46,139.84,24654.0,122.2135,122.5551,122.1784,122.5113,24654.0
2020-09-04 14:30:00,139.84,139.88,139.65,139.74,30667.0,122.5113,122.5464,122.3449,122.4237,30667.0
2020-09-04 14:35:00,139.74,140.21,139.73,140.16,49769.0,122.4237,122.8355,122.415,122.7917,49769.0
2020-09-04 14:40:00,140.18,140.48,140.08,140.25,27631.0,122.8092,123.072,122.7216,122.8705,27631.0
2020-09-04 14:45:00,140.26,140.95,140.26,140.69,56997.0,122.8793,123.4838,122.8793,123.256,56997.0
2020-09-04 14:50:00,140.71,140.93,140.64,140.79,41878.0,123.2735,123.4663,123.2122,123.3436,41878.0
2020-09-04 14:55:00,140.84,140.98,140.59,140.92,25876.0,123.3874,123.5101,123.1684,123.4575,25876.0
2020-09-04 15:00:00,140.92,141.14,140.57,141.1,47450.0,123.4575,123.6502,123.1509,123.6152,47450.0
2020-09-04 15:05:00,141.09,141.25,140.91,141.11,41192.0,123.6064,123.7466,123.4487,123.624,41192.0
2020-09-04 15:10:00,141.13,141.28,140.74,140.77,36745.0,123.6415,123.7729,123.2998,123.3261,36745.0
2020-09-04 15:15:00,140.8,141.5,140.8,141.3,35911.0,123.3524,123.9656,123.3524,123.7904,35911.0
2020-09-04 15:20:00,141.27,141.82,141.27,141.71,43693.0,123.7641,124.246,123.7641,124.1496,43693.0
2020-09-04 15:25:00,141.7,142.03,141.52,141.85,55609.0,124.1409,124.43,123.9832,124.2723,55609.0
2020-09-04 15:30:00,141.86,141.87,141.39,141.59,55165.0,124.281,124.2898,123.8693,124.0445,55165.0
2020-09-04 15:35:00,141.65,141.69,141.01,141.17,48183.0,124.097,124.1321,123.5364,123.6765,48183.0
2020-09-04 15:40:00,141.21,141.37,140.94,141.03,52566.0,123.7116,123.8517,123.475,123.5539,52566.0
2020-09-04 15:45:00,140.97,141.52,140.71,140.71,48903.0,123.5013,123.9832,123.2735,123.2735,48903.0
2020-09-04 15:50:00,140.67,141.09,140.49,140.74,85060.0,123.2385,123.6064,123.0808,123.2998,85060.0
2020-09-04 15:55:00,140.71,140.88,140.4,140.44,184842.0,123.2735,123.4225,123.0019,123.037,184842.0
2020-09-08 09:30:00,136.2,137.63,136.05,137.14,131328.0,119.3224,120.5752,119.191,120.1459,131328.0
2020-09-08 09:35:00,137.14,137.69,136.96,137.3,79495.0,120.1459,120.6278,119.9882,120.2861,79495.0
2020-09-08 09:40:00,137.2,137.2,135.85,136.48,75538.0,120.1985,120.1985,119.0158,119.5677,75538.0
2020-09-08 09:45:00,136.4,137.48,135.94,136.88,52501.0,119.4976,120.4438,119.0946,119.9181,52501.0
2020-09-08 09:50:00,136.84,137.37,136.5,137.36,90849.0,119.8831,120.3474,119.5852,120.3387,90849.0
2020-09-08 09:55:00,137.32,137.63,137.21,137.36,41782.0,120.3036,120.5752,120.2072,120.3387,41782.0
2020-09-08 10:00:00,137.37,137.54,136.94,136.96,36967.0,120.3474,120.4963,119.9707,119.9882,36967.0
2020-09-08 10:05:00,137.06,137.94,136.91,137.66,211696.0,120.0758,120.8468,119.9444,120.6015,211696.0
2020-09-08 10:10:00,137.66,138.05,137.55,137.95,26681.0,120.6015,120.9432,120.5051,120.8555,26681.0
2020-09-08 10:15:00,137.93,138.29,137.88,138.09,51531.0,120.838,121.1534,120.7942,120.9782,51531.0
2020-09-08 10:20:00,138.06,138.52,137.97,138.42,67329.0,120.9519,121.3549,120.8731,121.2673,67329.0
2020-09-08 10:25:00,138.43,138.62,138.09,138.47,39417.0,121.2761,121.4425,120.9782,121.3111,39417.0
2020-09-08 10:30:00,138.46,138.71,138.01,138.25,40615.0,121.3023,121.5214,120.9081,121.1184,40615.0
2020-09-08 10:35:00,138.35,138.58,138.01,138.56,52018.0,121.206,121.4075,120.9081,121.39,52018.0
2020-09-08 10:40:00,138.6,138.65,137.83,138.16,56801.0,121.425,121.4688,120.7504,121.0395,56801.0
2020-09-08 10:45:00,138.15,138.26,137.6,137.6,27578.0,121.0308,121.1271,120.5489,120.5489,27578.0
2020-09-08 10:50:00,137.58,138.23,137.5,137.94,22029.0,120.5314,121.1008,120.4613,120.8468,22029.0
2020-09-08 10:55:00,137.95,138.13,137.71,137.75,19855.0,120.8555,121.0132,120.6453,120.6803,19855.0
2020-09-08 11:00:00,137.77,138.07,137.33,137.82,45429.0,120.6978,120.9607,120.3124,120.7417,45429.0
2020-09-08 11:05:00,137.82,138.17,137.72,138.06,26023.0,120.7417,121.0483,120.654,120.9519,26023.0
2020-09-08 11:10:00,138.13,138.47,138.13,138.43,37945.0,121.0132,121.3111,121.0132,121.2761,37945.0
2020-09-08 11:15:00,138.41,138.53,137.82,138.03,22972.0,121.2585,121.3637,120.7417,120.9256,22972.0
2020-09-08 11:20:00,138.13,138.19,137.69,137.71,46254.0,121.0132,121.0658,120.6278,120.6453,46254.0
2020-09-08 11:25:00,137.78,137.98,137.6,137.86,36392.0,120.7066,120.8818,120.5489,120.7767,36392.0
2020-09-08 11:30:00,137.83,137.94,137.1,137.18,38065.0,120.7504,120.8468,120.1109,120.181,38065.0
2020-09-08 11:35:00,137.2,137.48,137.09,137.16,28887.0,120.1985,120.4438,120.1021,120.1634,28887.0
2020-09-08 11:40:00,137.2,137.32,136.98,137.22,19026.0,120.1985,120.3036,120.0057,120.216,19026.0
2020-09-08 11:45:00,137.22,137.43,137.09,137.34,12233.0,120.216,120.4,120.1021,120.3211,12233.0
2020-09-08 11:50:00,137.37,137.37,136.78,136.78,25368.0,120.3474,120.3474,119.8305,119.8305,25368.0
2020-09-08 11:55:00,136.77,137.38,136.71,137.3,22494.0,119.8218,120.3562,119.7692,120.2861,22494.0
2020-09-08 12:00:00,137.3,137.61,137.23,137.57,19632.0,120.2861,120.5577,120.2248,120.5226,19632.0
2020-09-08 12:05:00,137.6,137.9,137.48,137.62,20544.0,120.5489,120.8117,120.4438,120.5664,20544.0
2020-09-08 12:10:00,137.63,137.81,137.45,137.53,12191.0,120.5752,120.7329,120.4175,120.4876,12191.0
2020-09-08 12:15:00,137.51,137.78,137.51,137.76,15486.0,120.4701,120.7066,120.4701,120.6891,15486.0
2020-09-08 12:20:00,137.78,138.08,137.58,138.03,13715.0,120.7066,120.9694,120.5314,120.9256,13715.0
2020-09-08 12:25:00,138.05,138.11,137.63,137.63,15067.0,120.9432,120.9957,120.5752,120.5752,15067.0
2020-09-08 12:30:00,137.6,137.99,137.46,137.93,13922.0,120.5489,120.8906,120.4263,120.838,13922.0
2020-09-08 12:35:00,137.86,138.15,137.8,137.92,11093.0,120.7767,121.0308,120.7241,120.8293,11093.0
2020-09-08 12:40:00,137.97,137.98,137.76,137.91,17423.0,120.8731,120.8818,120.6891,120.8205,17423.0
2020-09-08 12:45:00,137.9,138.26,137.89,138.24,18236.0,120.8117,121.1271,120.803,121.1096,18236.0
2020-09-08 12:50:00,138.22,138.38,138.05,138.27,15839.0,121.0921,121.2323,120.9432,121.1359,15839.0
2020-09-08 12:55:00,138.27,138.35,138.18,138.29,17438.0,121.1359,121.206,121.057,121.1534,17438.0
2020-09-08 13:00:00,138.3,138.38,138.06,138.17,28979.0,121.1622,121.2323,120.9519,121.0483,28979.0
2020-09-08 13:05:00,138.14,138.17,137.91,137.93,22430.0,121.022,121.0483,120.8205,120.838,22430.0
2020-09-08 13:10:00,137.89,138.21,137.84,138.21,16763.0,120.803,121.0833,120.7592,121.0833,16763.0
2020-09-08 13:15:00,138.21,138.42,138.21,138.31,14176.0,121.0833,121.2673,121.0833,121.1709,14176.0
2020-09-08 13:20:00,138.29,138.44,138.24,138.41,15785.0,121.1534,121.2848,121.1096,121.2585,15785.0
2020-09-08 13:25:00,138.37,138.41,138.05,138.14,14082.0,121.2235,121.2585,120.9432,121.022,14082.0
2020-09-08 13:30:00,138.11,138.43,138.0,138.41,30142.0,120.9957,121.2761,120.8993,121.2585,30142.0
2020-09-08 13:35:00,138.38,138.45,138.2,138.27,45216.0,121.2323,121.2936,121.0746,121.1359,45216.0
2020-09-08 13:40:00,138.25,138.39,138.23,138.29,21467.0,121.1184,121.241,121.1008,121.1534,21467.0
2020-09-08 13:45:00,138.31,138.52,138.28,138.5,23268.0,121.1709,121.3549,121.1446,121.3374,23268.0
2020-09-08 13:50:00,138.52,138.54,138.25,138.41,16381.0,121.3549,121.3724,121.1184,121.2585,16381.0
2020-09-08 13:55:00,138.45,138.47,138.15,138.19,58022.0,121.2936,121.3111,121.0308,121.0658,58022.0
2020-09-08 14:00:00,138.18,138.29,137.8,137.8,27994.0,121.057,121.1534,120.7241,120.7241,27994.0
2020-09-08 14:05:00,137.84,137.84,137.45,137.54,29995.0,120.7592,120.7592,120.4175,120.4963,29995.0
2020-09-08 14:10:00,137.54,137.6,137.15,137.23,25332.0,120.4963,120.5489,120.1547,120.2248,25332.0
2020-09-08 14:15:00,137.18,137.21,136.59,136.68,60210.0,120.181,120.2072,119.6641,119.7429,60210.0
2020-09-08 14:20:00,136.67,136.82,136.57,136.64,34185.0,119.7342,119.8656,119.6465,119.7079,34185.0
2020-09-08 14:25:00,136.61,136.82,136.59,136.82,26641.0,119.6816,119.8656,119.6641,119.8656,26641.0
2020-09-08 14:30:00,136.8,136.84,136.63,136.84,29723.0,119.848,119.8831,119.6991,119.8831,29723.0
2020-09-08 14:35:00,136.86,136.87,136.38,136.43,30726.0,119.9006,119.9094,119.4801,119.5239,30726.0
2020-09-08 14:40:00,136.5,136.54,136.06,136.09,34865.0,119.5852,119.6203,119.1997,119.226,34865.0
2020-09-08 14:45:00,136.1,136.43,136.06,136.3,34625.0,119.2348,119.5239,119.1997,119.41,34625.0
2020-09-08 14:50:00,136.26,136.29,135.78,136.05,38019.0,119.375,119.4012,118.9544,119.191,38019.0
2020-09-08 14:55:00,136.0,136.6,135.86,136.5,39705.0,119.1472,119.6728,119.0245,119.5852,39705.0
2020-09-08 15:00:00,136.49,136.49,135.79,135.82,34371.0,119.5765,119.5765,118.9632,118.9895,34371.0
2020-09-08 15:05:00,135.89,136.05,135.75,136.01,51526.0,119.0508,119.191,118.9282,119.1559,51526.0
2020-09-08 15:10:00,136.0,136.5,136.0,136.44,55317.0,119.1472,119.5852,119.1472,119.5327,55317.0
2020-09-08 15:15:00,136.4,136.64,136.12,136.51,64502.0,119.4976,119.7079,119.2523,119.594,64502.0
2020-09-08 15:20:00,136.5,136.74,136.48,136.67,64637.0,119.5852,119.7955,119.5677,119.7342,64637.0
2020-09-08 15:25:00,136.74,137.0,136.53,136.98,47345.0,119.7955,120.0233,119.6115,120.0057,47345.0
2020-09-08 15:30:00,136.94,137.17,136.72,136.72,46580.0,119.9707,120.1722,119.778,119.778,46580.0
2020-09-08 15:35:00,136.77,137.19,136.77,136.84,39968.0,119.8218,120.1897,119.8218,119.8831,39968.0
2020-09-08 15:40:00,136.85,136.88,136.61,136.67,81685.0,119.8919,119.9181,119.6816,119.7342,81685.0
2020-09-08 15:45:00,136.7,136.74,136.07,136.46,74962.0,119.7604,119.7955,119.2085,119.5502,74962.0
2020-09-08 15:50:00,136.43,136.43,135.89,135.93,108060.0,119.5239,119.5239,119.0508,119.0859,108060.0
2020-09-08 15:55:00,135.93,136.17,135.78,136.04,267709.0,119.0859,119.2961,118.9544,119.1822,267709.0
2020-09-09 09:30:00,138.4,138.67,137.81,138.17,93080.0,121.2498,121.4863,120.7329,121.0483,93080.0
2020-09-09 09:35:00,138.28,138.35,137.63,138.11,62770.0,121.1446,121.206,120.5752,120.9957,62770.0
2020-09-09 09:40:00,138.01,138.4,137.61,137.89,41714.0,120.9081,121.2498,120.5577,120.803,41714.0
2020-09-09 09:45:00,137.96,137.99,137.52,137.52,35185.0,120.8643,120.8906,120.4788,120.4788,35185.0
2020-09-09 09:50:00,137.51,137.66,137.19,137.63,40310.0,120.4701,120.6015,120.1897,120.5752,40310.0
2020-09-09 09:55:00,137.68,137.93,137.5,137.91,31117.0,120.619,120.838,120.4613,120.8205,31117.0
2020-09-09 10:00:00,137.92,138.34,137.91,138.3,30468.0,120.8293,121.1972,120.8205,121.1622,30468.0
2020-09-09 10:05:00,138.29,138.52,137.86,137.9,33329.0,121.1534,121.3549,120.7767,120.8117,33329.0
2020-09-09 10:10:00,137.91,138.09,137.63,138.05,53924.0,120.8205,120.9782,120.5752,120.9432,53924.0
2020-09-09 10:15:00,138.08,138.37,138.0,138.18,49634.0,120.9694,121.2235,120.8993,121.057,49634.0
2020-09-09 10:20:00,138.14,138.49,138.09,138.43,44829.0,121.022,121.3286,120.9782,121.2761,44829.0
2020-09-09 10:25:00,138.44,139.34,138.44,139.2,56398.0,121.2848,122.0733,121.2848,121.9506,56398.0
2020-09-09 10:30:00,139.2,139.42,139.08,139.14,62373.0,121.9506,122.1434,121.8455,121.8981,62373.0
2020-09-09 10:35:00,139.16,139.43,138.97,139.37,25925.0,121.9156,122.1521,121.7491,122.0996,25925.0
2020-09-09 10:40:00,139.34,139.5,139.24,139.44,21479.0,122.0733,122.2135,121.9857,122.1609,21479.0
2020-09-09 10:45:00,139.45,139.6,139.36,139.42,22712.0,122.1697,122.3011,122.0908,122.1434,22712.0
2020-09-09 10:50:00,139.49,139.57,139.35,139.4,17894.0,122.2047,122.2748,122.0821,122.1259,17894.0
2020-09-09 10:55:00,139.4,139.72,139.39,139.71,21213.0,122.1259,122.4062,122.1171,122.3974,21213.0
2020-09-09 11:00:00,139.74,140.17,139.73,140.14,21630.0,122.4237,122.8004,122.415,122.7742,21630.0
2020-09-09 11:05:00,140.11,140.11,139.39,139.42,28028.0,122.7479,122.7479,122.1171,122.1434,28028.0
2020-09-09 11:10:00,139.46,139.56,139.3,139.56,15449.0,122.1784,122.266,122.0383,122.266,15449.0
2020-09-09 11:15:00,139.55,139.67,139.46,139.67,38215.0,122.2573,122.3624,122.1784,122.3624,38215.0
2020-09-09 11:20:00,139.7,139.77,139.58,139.65,23400.0,122.3887,122.45,122.2836,122.3449,23400.0
2020-09-09 11:25:00,139.65,139.88,139.65,139.82,18813.0,122.3449,122.5464,122.3449,122.4938,18813.0
2020-09-09 11:30:00,139.83,139.85,139.57,139.6,12549.0,122.5026,122.5201,122.2748,122.3011,12549.0
2020-09-09 11:35:00,139.62,139.75,139.49,139.63,18332.0,122.3186,122.4325,122.2047,122.3274,18332.0
2020-09-09 11:40:00,139.59,139.66,139.38,139.53,11119.0,122.2923,122.3536,122.1083,122.2398,11119.0
2020-09-09 11:45:00,139.56,139.83,139.56,139.8,13685.0,122.266,122.5026,122.266,122.4763,13685.0
2020-09-09 11:50:00,139.78,139.91,139.7,139.76,14540.0,122.4588,122.5727,122.3887,122.4413,14540.0
2020-09-09 11:55:00,139.78,139.8,139.59,139.69,14213.0,122.4588,122.4763,122.2923,122.3799,14213.0
2020-09-09 12:00:00,139.7,139.99,139.69,139.99,10767.0,122.3887,122.6428,122.3799,122.6428,10767.0
2020-09-09 12:05:00,140.0,140.15,139.95,140.13,15400.0,122.6515,122.7829,122.6077,122.7654,15400.0
2020-09-09 12:10:00,140.15,140.26,140.04,140.12,17510.0,122.7829,122.8793,122.6866,122.7566,17510.0
2020-09-09 12:15:00,140.1,140.49,140.05,140.37,23708.0,122.7391,123.0808,122.6953,122.9757,23708.0
2020-09-09 12:20:00,140.35,140.53,140.33,140.45,17985.0,122.9581,123.1158,122.9406,123.0457,17985.0
2020-09-09 12:25:00,140.47,140.49,140.27,140.31,14446.0,123.0633,123.0808,122.8881,122.9231,14446.0
2020-09-09 12:30:00,140.33,140.47,140.18,140.22,18826.0,122.9406,123.0633,122.8092,122.8442,18826.0
2020-09-09 12:35:00,140.24,140.28,140.13,140.27,11081.0,122.8618,122.8968,122.7654,122.8881,11081.0
2020-09-09 12:40:00,140.28,140.51,140.25,140.48,17955.0,122.8968,123.0983,122.8705,123.072,17955.0
2020-09-09 12:45:00,140.48,140.5,140.38,140.42,12541.0,123.072,123.0896,122.9844,123.0195,12541.0
2020-09-09 12:50:00,140.42,140.42,140.29,140.34,18127.0,123.0195,123.0195,122.9056,122.9494,18127.0
2020-09-09 12:55:00,140.33,140.38,140.22,140.3,39170.0,122.9406,122.9844,122.8442,122.9143,39170.0
2020-09-09 13:00:00,140.31,140.55,140.31,140.51,28338.0,122.9231,123.1334,122.9231,123.0983,28338.0
2020-09-09 13:05:00,140.55,140.6,140.47,140.52,16214.0,123.1334,123.1772,123.0633,123.1071,16214.0
2020-09-09 13:10:00,140.53,140.8,140.52,140.76,29031.0,123.1158,123.3524,123.1071,123.3173,29031.0
2020-09-09 13:15:00,140.75,140.77,140.41,140.42,16961.0,123.3086,123.3261,123.0107,123.0195,16961.0
2020-09-09 13:20:00,140.47,140.57,140.44,140.56,14906.0,123.0633,123.1509,123.037,123.1421,14906.0
2020-09-09 13:25:00,140.54,140.68,140.49,140.61,17399.0,123.1246,123.2472,123.0808,123.1859,17399.0
2020-09-09 13:30:00,140.62,140.68,140.44,140.66,17853.0,123.1947,123.2472,123.037,123.2297,17853.0
2020-09-09 13:35:00,140.66,140.85,140.66,140.71,17933.0,123.2297,123.3962,123.2297,123.2735,17933.0
2020-09-09 13:40:00,140.71,140.72,140.4,140.42,17981.0,123.2735,123.2823,123.0019,123.0195,17981.0
2020-09-09 13:45:00,140.43,140.54,140.32,140.46,15437.0,123.0282,123.1246,122.9319,123.0545,15437.0
2020-09-09 13:50:00,140.48,140.6,140.38,140.6,19243.0,123.072,123.1772,122.9844,123.1772,19243.0
2020-09-09 13:55:00,140.58,140.62,140.17,140.23,14390.0,123.1596,123.1947,122.8004,122.853,14390.0
2020-09-09 14:00:00,140.26,140.39,140.08,140.17,13997.0,122.8793,122.9932,122.7216,122.8004,13997.0
2020-09-09 14:05:00,140.18,140.3,140.04,140.13,20292.0,122.8092,122.9143,122.6866,122.7654,20292.0
2020-09-09 14:10:00,140.12,140.31,140.09,140.09,14264.0,122.7566,122.9231,122.7304,122.7304,14264.0
2020-09-09 14:15:00,140.1,140.2,140.0,140.14,21373.0,122.7391,122.8267,122.6515,122.7742,21373.0
2020-09-09 14:20:00,140.12,140.2,139.91,139.94,18090.0,122.7566,122.8267,122.5727,122.5989,18090.0
2020-09-09 14:25:00,139.95,140.05,139.7,139.82,15037.0,122.6077,122.6953,122.3887,122.4938,15037.0
2020-09-09 14:30:00,139.92,140.2,139.91,140.17,19563.0,122.5814,122.8267,122.5727,122.8004,19563.0
2020-09-09 14:35:00,140.18,140.27,140.13,140.25,22514.0,122.8092,122.8881,122.7654,122.8705,22514.0
2020-09-09 14:40:00,140.23,140.25,140.06,140.13,26046.0,122.853,122.8705,122.7041,122.7654,26046.0
2020-09-09 14:45:00,140.14,140.14,139.95,140.02,12734.0,122.7742,122.7742,122.6077,122.669,12734.0
2020-09-09 14:50:00,140.05,140.24,139.94,140.22,19298.0,122.6953,122.8618,122.5989,122.8442,19298.0
2020-09-09 14:55:00,140.23,140.3,140.17,140.2,19744.0,122.853,122.9143,122.8004,122.8267,19744.0
2020-09-09 15:00:00,140.19,140.4,140.19,140.36,16250.0,122.818,123.0019,122.818,122.9669,16250.0
2020-09-09 15:05:00,140.39,140.44,140.25,140.28,23420.0,122.9932,123.037,122.8705,122.8968,23420.0
2020-09-09 15:10:00,140.32,140.32,140.06,140.09,21918.0,122.9319,122.9319,122.7041,122.7304,21918.0
2020-09-09 15:15:00,140.11,140.27,140.1,140.25,19943.0,122.7479,122.8881,122.7391,122.8705,19943.0
2020-09-09 15:20:00,140.25,140.35,140.17,140.34,34291.0,122.8705,122.9581,122.8004,122.9494,34291.0
2020-09-09 15:25:00,140.34,140.41,140.21,140.41,31903.0,122.9494,123.0107,122.8355,123.0107,31903.0
2020-09-09 15:30:00,140.4,140.56,140.3,140.47,48905.0,123.0019,123.1421,122.9143,123.0633,48905.0
2020-09-09 15:35:00,140.49,140.5,140.02,140.06,110251.0,123.0808,123.0896,122.669,122.7041,110251.0
2020-09-09 15:40:00,140.07,140.11,139.91,140.05,32044.0,122.7128,122.7479,122.5727,122.6953,32044.0
2020-09-09 15:45:00,139.98,139.99,139.7,139.85,43755.0,122.634,122.6428,122.3887,122.5201,43755.0
2020-09-09 15:50:00,139.87,140.28,139.29,140.26,115453.0,122.5376,122.8968,122.0295,122.8793,115453.0
2020-09-09 15:55:00,140.26,140.26,139.58,139.68,255727.0,122.8793,122.8793,122.2836,122.3712,255727.0
2020-09-10 09:30:00,139.17,141.25,139.03,141.25,95495.0,121.9244,123.7466,121.8017,123.7466,95495.0
2020-09-10 09:35:00,141.19,141.24,140.72,140.99,18076.0,123.694,123.7379,123.2823,123.5188,18076.0
2020-09-10 09:40:00,141.0,141.08,140.66,140.84,24286.0,123.5276,123.5977,123.2297,123.3874,24286.0
2020-09-10 09:45:00,140.8,140.98,140.31,140.39,52669.0,123.3524,123.5101,122.9231,122.9932,52669.0
2020-09-10 09:50:00,140.4,140.65,140.22,140.65,18914.0,123.0019,123.221,122.8442,123.221,18914.0
2020-09-10 09:55:00,140.62,140.74,139.92,140.0,25691.0,123.1947,123.2998,122.5814,122.6515,25691.0
2020-09-10 10:00:00,140.0,140.5,139.92,140.5,20965.0,122.6515,123.0896,122.5814,123.0896,20965.0
2020-09-10 10:05:00,140.5,140.61,140.42,140.5,35129.0,123.0896,123.1859,123.0195,123.0896,35129.0
2020-09-10 10:10:00,140.49,140.51,140.16,140.24,20865.0,123.0808,123.0983,122.7917,122.8618,20865.0
2020-09-10 10:15:00,140.25,140.37,140.0,140.01,9951.0,122.8705,122.9757,122.6515,122.6603,9951.0
2020-09-10 10:20:00,140.01,140.05,139.68,139.68,14154.0,122.6603,122.6953,122.3712,122.3712,14154.0
2020-09-10 10:25:00,139.7,139.74,139.51,139.52,34484.0,122.3887,122.4237,122.2222,122.231,34484.0
2020-09-10 10:30:00,139.48,140.01,139.48,140.0,15595.0,122.1959,122.6603,122.1959,122.6515,15595.0
2020-09-10 10:35:00,139.89,140.09,139.78,139.78,16324.0,122.5551,122.7304,122.4588,122.4588,16324.0
2020-09-10 10:40:00,139.79,139.9,139.45,139.48,29467.0,122.4675,122.5639,122.1697,122.1959,29467.0
2020-09-10 10:45:00,139.47,139.52,138.86,139.1,68473.0,122.1872,122.231,121.6528,121.863,68473.0
2020-09-10 10:50:00,139.17,139.81,139.08,139.49,71914.0,121.9244,122.4851,121.8455,122.2047,71914.0
2020-09-10 10:55:00,139.46,139.53,138.89,138.97,47251.0,122.1784,122.2398,121.6791,121.7491,47251.0
2020-09-10 11:00:00,138.96,139.2,138.78,139.18,35296.0,121.7404,121.9506,121.5827,121.9331,35296.0
2020-09-10 11:05:00,139.15,139.42,139.15,139.29,30554.0,121.9068,122.1434,121.9068,122.0295,30554.0
2020-09-10 11:10:00,139.3,139.43,139.13,139.36,9702.0,122.0383,122.1521,121.8893,122.0908,9702.0
2020-09-10 11:15:00,139.37,139.39,138.84,139.13,15593.0,122.0996,122.1171,121.6353,121.8893,15593.0
2020-09-10 11:20:00,139.15,139.43,139.14,139.42,18202.0,121.9068,122.1521,121.8981,122.1434,18202.0
2020-09-10 11:25:00,139.43,139.66,139.41,139.62,32122.0,122.1521,122.3536,122.1346,122.3186,32122.0
2020-09-10 11:30:00,139.61,139.64,139.34,139.34,11564.0,122.3098,122.3361,122.0733,122.0733,11564.0
2020-09-10 11:35:00,139.33,139.68,139.31,139.47,34355.0,122.0645,122.3712,122.047,122.1872,34355.0
2020-09-10 11:40:00,139.47,139.63,139.42,139.54,19677.0,122.1872,122.3274,122.1434,122.2485,19677.0
2020-09-10 11:45:00,139.54,139.55,139.23,139.49,11841.0,122.2485,122.2573,121.9769,122.2047,11841.0
2020-09-10 11:50:00,139.52,139.54,139.16,139.16,14376.0,122.231,122.2485,121.9156,121.9156,14376.0
2020-09-10 11:55:00,139.14,139.18,138.72,138.75,28202.0,121.8981,121.9331,121.5301,121.5564,28202.0
2020-09-10 12:00:00,138.76,138.88,138.38,138.46,28038.0,121.5652,121.6703,121.2323,121.3023,28038.0
2020-09-10 12:05:00,138.48,138.53,138.3,138.4,18454.0,121.3199,121.3637,121.1622,121.2498,18454.0
2020-09-10 12:10:00,138.46,138.56,138.34,138.35,26418.0,121.3023,121.39,121.1972,121.206,26418.0
2020-09-10 12:15:00,138.33,138.54,138.21,138.28,24143.0,121.1885,121.3724,121.0833,121.1446,24143.0
2020-09-10 12:20:00,138.26,138.33,137.89,138.04,33621.0,121.1271,121.1885,120.803,120.9344,33621.0
2020-09-10 12:25:00,138.06,138.15,138.0,138.06,20453.0,120.9519,121.0308,120.8993,120.9519,20453.0
2020-09-10 12:30:00,138.1,138.36,138.02,138.16,40914.0,120.987,121.2147,120.9169,121.0395,40914.0
2020-09-10 12:35:00,138.16,138.16,137.56,137.71,40622.0,121.0395,121.0395,120.5139,120.6453,40622.0
2020-09-10 12:40:00,137.69,137.79,137.54,137.55,17015.0,120.6278,120.7154,120.4963,120.5051,17015.0
2020-09-10 12:45:00,137.53,137.92,137.53,137.87,14207.0,120.4876,120.8293,120.4876,120.7855,14207.0
2020-09-10 12:50:00,137.83,138.23,137.83,138.17,10080.0,120.7504,121.1008,120.7504,121.0483,10080.0
2020-09-10 12:55:00,138.2,138.33,138.2,138.3,8511.0,121.0746,121.1885,121.0746,121.1622,8511.0
2020-09-10 13:00:00,138.33,138.47,138.23,138.4,17977.0,121.1885,121.3111,121.1008,121.2498,17977.0
2020-09-10 13:05:00,138.42,138.49,138.29,138.49,20610.0,121.2673,121.3286,121.1534,121.3286,20610.0
2020-09-10 13:10:00,138.49,138.55,138.35,138.39,15103.0,121.3286,121.3812,121.206,121.241,15103.0
2020-09-10 13:15:00,138.36,138.75,138.34,138.75,19059.0,121.2147,121.5564,121.1972,121.5564,19059.0
2020-09-10 13:20:00,138.73,138.75,138.59,138.59,12964.0,121.5389,121.5564,121.4162,121.4162,12964.0
2020-09-10 13:25:00,138.57,138.65,138.29,138.29,29705.0,121.3987,121.4688,121.1534,121.1534,29705.0
2020-09-10 13:30:00,138.31,138.61,138.3,138.5,16215.0,121.1709,121.4338,121.1622,121.3374,16215.0
2020-09-10 13:35:00,138.56,138.62,138.31,138.33,14597.0,121.39,121.4425,121.1709,121.1885,14597.0
2020-09-10 13:40:00,138.31,138.38,138.17,138.21,32066.0,121.1709,121.2323,121.0483,121.0833,32066.0
2020-09-10 13:45:00,138.23,138.37,138.22,138.29,14034.0,121.1008,121.2235,121.0921,121.1534,14034.0
2020-09-10 13:50:00,138.37,138.41,138.07,138.09,19414.0,121.2235,121.2585,120.9607,120.9782,19414.0
2020-09-10 13:55:00,138.09,138.33,138.08,138.13,10461.0,120.9782,121.1885,120.9694,121.0132,10461.0
2020-09-10 14:00:00,138.12,138.33,138.05,138.31,10816.0,121.0045,121.1885,120.9432,121.1709,10816.0
2020-09-10 14:05:00,138.29,138.35,138.07,138.22,7326.0,121.1534,121.206,120.9607,121.0921,7326.0
2020-09-10 14:10:00,138.28,138.3,138.04,138.16,26698.0,121.1446,121.1622,120.9344,121.0395,26698.0
2020-09-10 14:15:00,138.16,138.17,137.6,137.6,34732.0,121.0395,121.0483,120.5489,120.5489,34732.0
2020-09-10 14:20:00,137.58,137.73,137.04,137.11,51723.0,120.5314,120.6628,120.0583,120.1196,51723.0
2020-09-10 14:25:00,137.11,137.25,136.36,136.39,72883.0,120.1196,120.2423,119.4626,119.4889,72883.0
2020-09-10 14:30:00,136.48,136.84,136.37,136.59,36597.0,119.5677,119.8831,119.4713,119.6641,36597.0
2020-09-10 14:35:00,136.52,136.96,136.49,136.96,33179.0,119.6027,119.9882,119.5765,119.9882,33179.0
2020-09-10 14:40:00,136.95,136.95,136.37,136.41,58752.0,119.9795,119.9795,119.4713,119.5064,58752.0
2020-09-10 14:45:00,136.43,137.26,136.35,137.19,53113.0,119.5239,120.251,119.4538,120.1897,53113.0
2020-09-10 14:50:00,137.15,137.31,136.86,136.93,49574.0,120.1547,120.2948,119.9006,119.9619,49574.0
2020-09-10 14:55:00,136.96,137.42,136.8,137.33,17935.0,119.9882,120.3912,119.848,120.3124,17935.0
2020-09-10 15:00:00,137.35,137.41,136.97,136.97,19773.0,120.3299,120.3825,119.997,119.997,19773.0
2020-09-10 15:05:00,137.0,137.0,136.46,136.46,33369.0,120.0233,120.0233,119.5502,119.5502,33369.0
2020-09-10 15:10:00,136.41,136.69,136.22,136.53,42871.0,119.5064,119.7517,119.3399,119.6115,42871.0
2020-09-10 15:15:00,136.53,136.7,136.26,136.3,47340.0,119.6115,119.7604,119.375,119.41,47340.0
2020-09-10 15:20:00,136.33,136.77,136.3,136.58,35237.0,119.4363,119.8218,119.41,119.6553,35237.0
2020-09-10 15:25:00,136.54,136.89,136.38,136.84,46039.0,119.6203,119.9269,119.4801,119.8831,46039.0
2020-09-10 15:30:00,136.81,137.18,136.64,137.04,43655.0,119.8568,120.181,119.7079,120.0583,43655.0
2020-09-10 15:35:00,137.02,137.14,136.75,137.14,37215.0,120.0408,120.1459,119.8042,120.1459,37215.0
2020-09-10 15:40:00,137.14,137.65,137.1,137.52,26600.0,120.1459,120.5927,120.1109,120.4788,26600.0
2020-09-10 15:45:00,137.51,137.57,136.92,137.05,29999.0,120.4701,120.5226,119.9532,120.0671,29999.0
2020-09-10 15:50:00,137.01,137.46,136.88,137.27,71660.0,120.032,120.4263,119.9181,120.2598,71660.0
2020-09-10 15:55:00,137.25,137.6,137.09,137.2,127610.0,120.2423,120.5489,120.1021,120.1985,127610.0
2020-09-11 09:30:00,138.05,138.42,137.59,138.12,49422.0,120.9432,121.2673,120.5402,121.0045,49422.0
2020-09-11 09:35:00,138.08,138.31,137.73,138.12,25964.0,120.9694,121.1709,120.6628,121.0045,25964.0
2020-09-11 09:40:00,138.17,138.67,138.14,138.38,21942.0,121.0483,121.4863,121.022,121.2323,21942.0
2020-09-11 09:45:00,138.38,138.96,138.29,138.85,27499.0,121.2323,121.7404,121.1534,121.644,27499.0
2020-09-11 09:50:00,138.82,138.93,138.46,138.65,12402.0,121.6177,121.7141,121.3023,121.4688,12402.0
2020-09-11 09:55:00,138.44,138.44,137.39,137.7,37069.0,121.2848,121.2848,120.3649,120.6365,37069.0
2020-09-11 10:00:00,137.65,137.94,137.4,137.73,19019.0,120.5927,120.8468,120.3737,120.6628,19019.0
2020-09-11 10:05:00,137.63,138.02,137.59,137.79,14708.0,120.5752,120.9169,120.5402,120.7154,14708.0
2020-09-11 10:10:00,137.81,137.92,137.37,137.82,19247.0,120.7329,120.8293,120.3474,120.7417,19247.0
2020-09-11 10:15:00,137.76,138.27,137.61,138.22,14108.0,120.6891,121.1359,120.5577,121.0921,14108.0
2020-09-11 10:20:00,138.27,138.6,138.24,138.45,18160.0,121.1359,121.425,121.1096,121.2936,18160.0
2020-09-11 10:25:00,138.5,138.55,138.28,138.47,11571.0,121.3374,121.3812,121.1446,121.3111,11571.0
2020-09-11 10:30:00,138.4,138.64,138.09,138.12,9174.0,121.2498,121.46,120.9782,121.0045,9174.0
2020-09-11 10:35:00,138.07,138.25,137.75,137.97,20482.0,120.9607,121.1184,120.6803,120.8731,20482.0
2020-09-11 10:40:00,137.93,138.28,137.89,138.2,16682.0,120.838,121.1446,120.803,121.0746,16682.0
2020-09-11 10:45:00,138.18,138.62,138.18,138.59,32056.0,121.057,121.4425,121.057,121.4162,32056.0
2020-09-11 10:50:00,138.58,138.86,138.58,138.86,36084.0,121.4075,121.6528,121.4075,121.6528,36084.0
2020-09-11 10:55:00,138.85,138.88,138.43,138.43,33438.0,121.644,121.6703,121.2761,121.2761,33438.0
2020-09-11 11:00:00,138.48,138.96,138.46,138.96,9320.0,121.3199,121.7404,121.3023,121.7404,9320.0
2020-09-11 11:05:00,138.94,139.0,138.78,138.89,46932.0,121.7229,121.7754,121.5827,121.6791,46932.0
2020-09-11 11:10:00,138.93,138.93,138.59,138.72,12854.0,121.7141,121.7141,121.4162,121.5301,12854.0
2020-09-11 11:15:00,138.69,138.85,138.44,138.72,19137.0,121.5038,121.644,121.2848,121.5301,19137.0
2020-09-11 11:20:00,138.71,138.75,138.03,138.04,64468.0,121.5214,121.5564,120.9256,120.9344,64468.0
2020-09-11 11:25:00,138.08,138.19,137.82,138.16,28671.0,120.9694,121.0658,120.7417,121.0395,28671.0
2020-09-11 11:30:00,137.98,138.0,137.57,137.8,23069.0,120.8818,120.8993,120.5226,120.7241,23069.0
2020-09-11 11:35:00,137.84,137.89,137.53,137.89,23487.0,120.7592,120.803,120.4876,120.803,23487.0
2020-09-11 11:40:00,137.89,137.91,137.63,137.76,18276.0,120.803,120.8205,120.5752,120.6891,18276.0
2020-09-11 11:45:00,137.68,137.88,137.64,137.75,12291.0,120.619,120.7942,120.584,120.6803,12291.0
2020-09-11 11:50:00,137.75,137.92,137.56,137.66,18315.0,120.6803,120.8293,120.5139,120.6015,18315.0
2020-09-11 11:55:00,137.69,137.77,137.31,137.31,20434.0,120.6278,120.6978,120.2948,120.2948,20434.0
2020-09-11 12:00:00,137.31,137.67,137.13,137.57,25348.0,120.2948,120.6102,120.1372,120.5226,25348.0
2020-09-11 12:05:00,137.52,137.62,137.31,137.34,20774.0,120.4788,120.5664,120.2948,120.3211,20774.0
2020-09-11 12:10:00,137.34,137.4,137.13,137.18,14054.0,120.3211,120.3737,120.1372,120.181,14054.0
2020-09-11 12:15:00,137.2,137.4,137.03,137.35,15603.0,120.1985,120.3737,120.0495,120.3299,15603.0
2020-09-11 12:20:00,137.41,137.69,137.41,137.51,9891.0,120.3825,120.6278,120.3825,120.4701,9891.0
2020-09-11 12:25:00,137.55,137.58,137.22,137.24,16374.0,120.5051,120.5314,120.216,120.2335,16374.0
2020-09-11 12:30:00,137.22,137.23,136.78,136.9,31735.0,120.216,120.2248,119.8305,119.9357,31735.0
2020-09-11 12:35:00,136.9,136.94,136.55,136.7,19174.0,119.9357,119.9707,119.629,119.7604,19174.0
2020-09-11 12:40:00,136.66,136.66,136.39,136.47,27577.0,119.7254,119.7254,119.4889,119.5589,27577.0
2020-09-11 12:45:00,136.44,136.59,136.35,136.59,16476.0,119.5327,119.6641,119.4538,119.6641,16476.0
2020-09-11 12:50:00,136.63,136.83,136.63,136.68,11629.0,119.6991,119.8743,119.6991,119.7429,11629.0
2020-09-11 12:55:00,136.68,136.73,136.12,136.12,27670.0,119.7429,119.7867,119.2523,119.2523,27670.0
2020-09-11 13:00:00,136.24,136.3,136.06,136.09,16526.0,119.3574,119.41,119.1997,119.226,16526.0
2020-09-11 13:05:00,136.12,136.15,135.89,136.03,29591.0,119.2523,119.2786,119.0508,119.1735,29591.0
2020-09-11 13:10:00,136.0,136.12,135.78,135.9,20616.0,119.1472,119.2523,118.9544,119.0596,20616.0
2020-09-11 13:15:00,135.97,136.29,135.7,136.11,32334.0,119.1209,119.4012,118.8844,119.2436,32334.0
2020-09-11 13:20:00,136.15,136.2,135.92,135.95,11520.0,119.2786,119.3224,119.0771,119.1034,11520.0
2020-09-11 13:25:00,136.01,136.08,135.71,135.75,33203.0,119.1559,119.2173,118.8931,118.9282,33203.0
2020-09-11 13:30:00,135.84,135.84,135.25,135.51,40661.0,119.007,119.007,118.4901,118.7179,40661.0
2020-09-11 13:35:00,135.53,135.71,135.32,135.47,54044.0,118.7354,118.8931,118.5514,118.6829,54044.0
2020-09-11 13:40:00,135.45,135.69,135.38,135.5,93942.0,118.6653,118.8756,118.604,118.7091,93942.0
2020-09-11 13:45:00,135.5,135.95,135.5,135.87,41466.0,118.7091,119.1034,118.7091,119.0333,41466.0
2020-09-11 13:50:00,135.85,136.14,135.65,135.69,26888.0,119.0158,119.2698,118.8406,118.8756,26888.0
2020-09-11 13:55:00,135.71,135.77,135.3,135.3,45389.0,118.8931,118.9457,118.5339,118.5339,45389.0
2020-09-11 14:00:00,135.3,135.69,135.3,135.57,33644.0,118.5339,118.8756,118.5339,118.7705,33644.0
2020-09-11 14:05:00,135.57,136.19,135.52,136.14,21550.0,118.7705,119.3136,118.7267,119.2698,21550.0
2020-09-11 14:10:00,136.14,136.45,135.97,136.33,24660.0,119.2698,119.5414,119.1209,119.4363,24660.0
2020-09-11 14:15:00,136.3,136.34,135.83,136.0,17853.0,119.41,119.4451,118.9982,119.1472,17853.0
2020-09-11 14:20:00,136.05,136.16,135.81,136.16,12850.0,119.191,119.2874,118.9807,119.2874,12850.0
2020-09-11 14:25:00,136.09,136.13,135.85,135.85,18728.0,119.226,119.2611,119.0158,119.0158,18728.0
2020-09-11 14:30:00,135.86,136.35,135.84,136.16,15999.0,119.0245,119.4538,119.007,119.2874,15999.0
2020-09-11 14:35:00,136.17,136.58,136.14,136.51,29299.0,119.2961,119.6553,119.2698,119.594,29299.0
2020-09-11 14:40:00,136.5,136.71,136.27,136.56,25241.0,119.5852,119.7692,119.3837,119.6378,25241.0
2020-09-11 14:45:00,136.56,136.58,136.28,136.28,30771.0,119.6378,119.6553,119.3925,119.3925,30771.0
2020-09-11 14:50:00,136.31,136.54,136.21,136.52,34578.0,119.4188,119.6203,119.3312,119.6027,34578.0
2020-09-11 14:55:00,136.44,136.52,136.08,136.12,16439.0,119.5327,119.6027,119.2173,119.2523,16439.0
2020-09-11 15:00:00,136.06,136.12,135.83,135.86,23380.0,119.1997,119.2523,118.9982,119.0245,23380.0
2020-09-11 15:05:00,135.88,136.0,135.58,135.65,29912.0,119.0421,119.1472,118.7792,118.8406,29912.0
2020-09-11 15:10:00,135.65,135.7,135.43,135.57,53166.0,118.8406,118.8844,118.6478,118.7705,53166.0
2020-09-11 15:15:00,135.59,136.16,135.59,136.06,55282.0,118.788,119.2874,118.788,119.1997,55282.0
2020-09-11 15:20:00,136.03,136.53,136.0,136.37,34230.0,119.1735,119.6115,119.1472,119.4713,34230.0
2020-09-11 15:25:00,136.35,136.6,136.22,136.49,24988.0,119.4538,119.6728,119.3399,119.5765,24988.0
2020-09-11 15:30:00,136.48,136.83,136.48,136.64,33214.0,119.5677,119.8743,119.5677,119.7079,33214.0
2020-09-11 15:35:00,136.64,136.64,136.27,136.36,29384.0,119.7079,119.7079,119.3837,119.4626,29384.0
2020-09-11 15:40:00,136.39,136.58,136.28,136.48,29349.0,119.4889,119.6553,119.3925,119.5677,29349.0
2020-09-11 15:45:00,136.51,136.58,136.21,136.35,38492.0,119.594,119.6553,119.3312,119.4538,38492.0
2020-09-11 15:50:00,136.36,136.36,136.0,136.16,115445.0,119.4626,119.4626,119.1472,119.2874,115445.0
2020-09-11 15:55:00,136.18,136.53,136.1,136.38,82357.0,119.3049,119.6115,119.2348,119.4801,82357.0
2020-09-14 09:30:00,139.02,139.26,137.91,137.96,75145.0,121.793,122.0032,120.8205,120.8643,75145.0
2020-09-14 09:35:00,137.93,138.1,137.67,137.84,35946.0,120.838,120.987,120.6102,120.7592,35946.0
2020-09-14 09:40:00,137.82,138.07,137.76,137.85,16410.0,120.7417,120.9607,120.6891,120.7679,16410.0
2020-09-14 09:45:00,137.9,138.16,137.84,138.11,26233.0,120.8117,121.0395,120.7592,120.9957,26233.0
2020-09-14 09:50:00,138.15,138.18,137.82,137.82,19489.0,121.0308,121.057,120.7417,120.7417,19489.0
2020-09-14 09:55:00,137.87,137.92,137.65,137.67,28414.0,120.7855,120.8293,120.5927,120.6102,28414.0
2020-09-14 10:00:00,137.69,138.05,137.63,137.99,37071.0,120.6278,120.9432,120.5752,120.8906,37071.0
2020-09-14 10:05:00,138.02,138.14,137.9,138.03,21136.0,120.9169,121.022,120.8117,120.9256,21136.0
2020-09-14 10:10:00,138.03,138.15,137.88,138.08,22387.0,120.9256,121.0308,120.7942,120.9694,22387.0
2020-09-14 10:15:00,138.11,138.34,138.06,138.25,25769.0,120.9957,121.1972,120.9519,121.1184,25769.0
2020-09-14 10:20:00,138.25,138.32,138.01,138.06,46400.0,121.1184,121.1797,120.9081,120.9519,46400.0
2020-09-14 10:25:00,138.07,138.45,138.02,138.34,28466.0,120.9607,121.2936,120.9169,121.1972,28466.0
2020-09-14 10:30:00,138.35,138.46,138.05,138.14,26729.0,121.206,121.3023,120.9432,121.022,26729.0
2020-09-14 10:35:00,138.16,138.29,138.11,138.18,19677.0,121.0395,121.1534,120.9957,121.057,19677.0
2020-09-14 10:40:00,138.24,138.42,138.11,138.34,22672.0,121.1096,121.2673,120.9957,121.1972,22672.0
2020-09-14 10:45:00,138.34,138.37,138.23,138.27,17411.0,121.1972,121.2235,121.1008,121.1359,17411.0
2020-09-14 10:50:00,138.27,138.6,138.27,138.53,14594.0,121.1359,121.425,121.1359,121.3637,14594.0
2020-09-14 10:55:00,138.53,138.81,138.52,138.81,18562.0,121.3637,121.609,121.3549,121.609,18562.0
2020-09-14 11:00:00,138.79,138.86,138.67,138.8,26622.0,121.5915,121.6528,121.4863,121.6002,26622.0
2020-09-14 11:05:00,138.8,138.98,138.76,138.79,28227.0,121.6002,121.7579,121.5652,121.5915,28227.0
2020-09-14 11:10:00,138.78,138.78,138.33,138.52,22054.0,121.5827,121.5827,121.1885,121.3549,22054.0
2020-09-14 11:15:00,138.52,138.75,138.51,138.74,17902.0,121.3549,121.5564,121.3461,121.5476,17902.0
2020-09-14 11:20:00,138.74,138.97,138.73,138.74,26389.0,121.5476,121.7491,121.5389,121.5476,26389.0
2020-09-14 11:25:00,138.76,138.93,138.7,138.88,18323.0,121.5652,121.7141,121.5126,121.6703,18323.0
2020-09-14 11:30:00,138.85,138.91,138.81,138.9,17354.0,121.644,121.6966,121.609,121.6878,17354.0
2020-09-14 11:35:00,138.9,139.02,138.78,138.97,26989.0,121.6878,121.793,121.5827,121.7491,26989.0
2020-09-14 11:40:00,138.97,139.0,138.85,138.89,13510.0,121.7491,121.7754,121.644,121.6791,13510.0
2020-09-14 11:45:00,138.91,138.93,138.59,138.64,13680.0,121.6966,121.7141,121.4162,121.46,13680.0
2020-09-14 11:50:00,138.65,138.78,138.63,138.78,12403.0,121.4688,121.5827,121.4513,121.5827,12403.0
2020-09-14 11:55:00,138.75,138.83,138.62,138.78,14322.0,121.5564,121.6265,121.4425,121.5827,14322.0
2020-09-14 12:00:00,138.76,138.94,138.62,138.89,13908.0,121.5652,121.7229,121.4425,121.6791,13908.0
2020-09-14 12:05:00,138.88,138.88,138.72,138.86,13793.0,121.6703,121.6703,121.5301,121.6528,13793.0
2020-09-14 12:10:00,138.84,138.88,138.73,138.73,14143.0,121.6353,121.6703,121.5389,121.5389,14143.0
2020-09-14 12:15:00,138.75,138.94,138.71,138.78,19454.0,121.5564,121.7229,121.5214,121.5827,19454.0
2020-09-14 12:20:00,138.78,138.78,138.58,138.58,17222.0,121.5827,121.5827,121.4075,121.4075,17222.0
2020-09-14 12:25:00,138.67,138.85,138.61,138.72,12213.0,121.4863,121.644,121.4338,121.5301,12213.0
2020-09-14 12:30:00,138.75,138.76,138.46,138.57,10921.0,121.5564,121.5652,121.3023,121.3987,10921.0
2020-09-14 12:35:00,138.52,138.64,138.52,138.54,9221.0,121.3549,121.46,121.3549,121.3724,9221.0
2020-09-14 12:40:00,138.52,138.68,138.49,138.62,12965.0,121.3549,121.4951,121.3286,121.4425,12965.0
2020-09-14 12:45:00,138.63,138.74,138.59,138.59,8638.0,121.4513,121.5476,121.4162,121.4162,8638.0
2020-09-14 12:50:00,138.61,138.69,138.45,138.53,19193.0,121.4338,121.5038,121.2936,121.3637,19193.0
2020-09-14 12:55:00,138.55,138.6,138.51,138.58,10383.0,121.3812,121.425,121.3461,121.4075,10383.0
2020-09-14 13:00:00,138.62,138.79,138.59,138.65,9449.0,121.4425,121.5915,121.4162,121.4688,9449.0
2020-09-14 13:05:00,138.63,138.68,138.44,138.45,18194.0,121.4513,121.4951,121.2848,121.2936,18194.0
2020-09-14 13:10:00,138.51,138.53,138.38,138.46,17129.0,121.3461,121.3637,121.2323,121.3023,17129.0
2020-09-14 13:15:00,138.47,138.47,138.13,138.23,30486.0,121.3111,121.3111,121.0132,121.1008,30486.0
2020-09-14 13:20:00,138.25,138.29,137.95,138.07,17063.0,121.1184,121.1534,120.8555,120.9607,17063.0
2020-09-14 13:25:00,138.03,138.16,137.98,138.11,28046.0,120.9256,121.0395,120.8818,120.9957,28046.0
2020-09-14 13:30:00,138.13,138.16,137.67,137.91,38955.0,121.0132,121.0395,120.6102,120.8205,38955.0
2020-09-14 13:35:00,137.92,138.05,137.9,137.96,8539.0,120.8293,120.9432,120.8117,120.8643,8539.0
2020-09-14 13:40:00,137.94,138.05,137.83,138.03,12911.0,120.8468,120.9432,120.7504,120.9256,12911.0
2020-09-14 13:45:00,137.99,138.24,137.97,138.24,6663.0,120.8906,121.1096,120.8731,121.1096,6663.0
2020-09-14 13:50:00,138.24,138.35,138.21,138.33,6984.0,121.1096,121.206,121.0833,121.1885,6984.0
2020-09-14 13:55:00,138.34,138.38,138.14,138.18,12506.0,121.1972,121.2323,121.022,121.057,12506.0
2020-09-14 14:00:00,138.18,138.19,138.0,138.18,9676.0,121.057,121.0658,120.8993,121.057,9676.0
2020-09-14 14:05:00,138.23,138.46,138.23,138.44,11113.0,121.1008,121.3023,121.1008,121.2848,11113.0
2020-09-14 14:10:00,138.46,138.5,138.36,138.45,8113.0,121.3023,121.3374,121.2147,121.2936,8113.0
2020-09-14 14:15:00,138.44,138.61,138.4,138.52,12196.0,121.2848,121.4338,121.2498,121.3549,12196.0
2020-09-14 14:20:00,138.49,138.64,138.45,138.49,14473.0,121.3286,121.46,121.2936,121.3286,14473.0
2020-09-14 14:25:00,138.49,138.49,138.23,138.23,14511.0,121.3286,121.3286,121.1008,121.1008,14511.0
2020-09-14 14:30:00,138.25,138.39,138.2,138.27,23186.0,121.1184,121.241,121.0746,121.1359,23186.0
2020-09-14 14:35:00,138.28,138.28,138.07,138.14,8352.0,121.1446,121.1446,120.9607,121.022,8352.0
2020-09-14 14:40:00,138.18,138.31,137.9,138.16,15876.0,121.057,121.1709,120.8117,121.0395,15876.0
2020-09-14 14:45:00,138.17,138.18,137.94,138.02,11845.0,121.0483,121.057,120.8468,120.9169,11845.0
2020-09-14 14:50:00,138.02,138.3,137.99,138.05,14850.0,120.9169,121.1622,120.8906,120.9432,14850.0
2020-09-14 14:55:00,137.99,138.15,137.76,138.12,24268.0,120.8906,121.0308,120.6891,121.0045,24268.0
2020-09-14 15:00:00,138.11,138.21,137.94,137.98,16265.0,120.9957,121.0833,120.8468,120.8818,16265.0
2020-09-14 15:05:00,137.98,138.1,137.88,138.08,10362.0,120.8818,120.987,120.7942,120.9694,10362.0
2020-09-14 15:10:00,138.04,138.1,137.91,138.05,13649.0,120.9344,120.987,120.8205,120.9432,13649.0
2020-09-14 15:15:00,138.03,138.37,137.96,138.32,22780.0,120.9256,121.2235,120.8643,121.1797,22780.0
2020-09-14 15:20:00,138.29,138.31,137.91,137.99,14180.0,121.1534,121.1709,120.8205,120.8906,14180.0
2020-09-14 15:25:00,137.96,138.24,137.95,138.18,26937.0,120.8643,121.1096,120.8555,121.057,26937.0
2020-09-14 15:30:00,138.19,138.32,138.15,138.24,15912.0,121.0658,121.1797,121.0308,121.1096,15912.0
2020-09-14 15:35:00,138.24,138.61,138.19,138.61,21217.0,121.1096,121.4338,121.0658,121.4338,21217.0
2020-09-14 15:40:00,138.59,138.8,138.59,138.77,32195.0,121.4162,121.6002,121.4162,121.5739,32195.0
2020-09-14 15:45:00,138.75,138.97,138.74,138.97,42186.0,121.5564,121.7491,121.5476,121.7491,42186.0
2020-09-14 15:50:00,138.91,138.98,138.65,138.8,72093.0,121.6966,121.7579,121.4688,121.6002,72093.0
2020-09-14 15:55:00,138.76,138.76,138.43,138.51,185928.0,121.5652,121.5652,121.2761,121.3461,185928.0
2020-09-15 09:30:00,139.86,140.99,139.36,140.57,88485.0,122.5289,123.5188,122.0908,123.1509,88485.0
2020-09-15 09:35:00,140.68,140.89,140.48,140.69,17923.0,123.2472,123.4312,123.072,123.256,17923.0
2020-09-15 09:40:00,140.74,140.93,140.64,140.75,34550.0,123.2998,123.4663,123.2122,123.3086,34550.0
2020-09-15 09:45:00,140.72,140.78,140.29,140.31,29681.0,123.2823,123.3349,122.9056,122.9231,29681.0
2020-09-15 09:50:00,140.33,140.46,140.2,140.31,13146.0,122.9406,123.0545,122.8267,122.9231,13146.0
2020-09-15 09:55:00,140.28,140.33,140.14,140.24,14606.0,122.8968,122.9406,122.7742,122.8618,14606.0
2020-09-15 10:00:00,140.27,140.79,140.2,140.65,31324.0,122.8881,123.3436,122.8267,123.221,31324.0
2020-09-15 10:05:00,140.66,140.84,140.62,140.77,18850.0,123.2297,123.3874,123.1947,123.3261,18850.0
2020-09-15 10:10:00,140.79,140.95,140.7,140.85,23620.0,123.3436,123.4838,123.2648,123.3962,23620.0
2020-09-15 10:15:00,140.88,141.19,140.87,141.16,17896.0,123.4225,123.694,123.4137,123.6678,17896.0
2020-09-15 10:20:00,141.12,141.15,140.81,140.87,19463.0,123.6327,123.659,123.3611,123.4137,19463.0
2020-09-15 10:25:00,140.86,141.2,140.84,141.08,18191.0,123.4049,123.7028,123.3874,123.5977,18191.0
2020-09-15 10:30:00,141.13,141.19,141.04,141.06,14180.0,123.6415,123.694,123.5626,123.5802,14180.0
2020-09-15 10:35:00,141.1,141.34,141.01,141.1,39441.0,123.6152,123.8255,123.5364,123.6152,39441.0
2020-09-15 10:40:00,141.1,141.1,140.88,140.98,27445.0,123.6152,123.6152,123.4225,123.5101,27445.0
2020-09-15 10:45:00,140.99,141.28,140.94,141.21,32565.0,123.5188,123.7729,123.475,123.7116,32565.0
2020-09-15 10:50:00,141.25,141.39,141.11,141.25,20959.0,123.7466,123.8693,123.624,123.7466,20959.0
2020-09-15 10:55:00,141.26,141.32,141.12,141.27,17052.0,123.7554,123.8079,123.6327,123.7641,17052.0
2020-09-15 11:00:00,141.3,141.52,141.29,141.46,14934.0,123.7904,123.9832,123.7817,123.9306,14934.0
2020-09-15 11:05:00,141.46,141.64,141.39,141.4,19299.0,123.9306,124.0883,123.8693,123.878,19299.0
2020-09-15 11:10:00,141.43,141.54,141.3,141.34,13004.0,123.9043,124.0007,123.7904,123.8255,13004.0
2020-09-15 11:15:00,141.36,141.48,141.29,141.46,17086.0,123.843,123.9481,123.7817,123.9306,17086.0
2020-09-15 11:20:00,141.48,141.55,141.26,141.3,39415.0,123.9481,124.0094,123.7554,123.7904,39415.0
2020-09-15 11:25:00,141.27,141.42,141.16,141.32,11466.0,123.7641,123.8955,123.6678,123.8079,11466.0
2020-09-15 11:30:00,141.31,141.43,141.26,141.31,32665.0,123.7992,123.9043,123.7554,123.7992,32665.0
2020-09-15 11:35:00,141.34,141.39,141.12,141.16,15276.0,123.8255,123.8693,123.6327,123.6678,15276.0
2020-09-15 11:40:00,141.17,141.26,140.98,141.02,7619.0,123.6765,123.7554,123.5101,123.5451,7619.0
2020-09-15 11:45:00,141.03,141.2,141.01,141.17,10043.0,123.5539,123.7028,123.5364,123.6765,10043.0
2020-09-15 11:50:00,141.19,141.19,140.92,140.95,9665.0,123.694,123.694,123.4575,123.4838,9665.0
2020-09-15 11:55:00,140.97,141.1,140.97,141.08,8285.0,123.5013,123.6152,123.5013,123.5977,8285.0
2020-09-15 12:00:00,141.13,141.35,141.13,141.34,8158.0,123.6415,123.8342,123.6415,123.8255,8158.0
2020-09-15 12:05:00,141.34,141.41,141.26,141.31,5908.0,123.8255,123.8868,123.7554,123.7992,5908.0
2020-09-15 12:10:00,141.28,141.28,141.17,141.23,7485.0,123.7729,123.7729,123.6765,123.7291,7485.0
2020-09-15 12:15:00,141.24,141.37,141.21,141.36,8330.0,123.7379,123.8517,123.7116,123.843,8330.0
2020-09-15 12:20:00,141.37,141.4,141.28,141.3,9958.0,123.8517,123.878,123.7729,123.7904,9958.0
2020-09-15 12:25:00,141.28,141.47,141.22,141.41,9989.0,123.7729,123.9394,123.7203,123.8868,9989.0
2020-09-15 12:30:00,141.42,141.56,141.41,141.55,12315.0,123.8955,124.0182,123.8868,124.0094,12315.0
2020-09-15 12:35:00,141.55,141.63,141.54,141.58,11018.0,124.0094,124.0795,124.0007,124.0357,11018.0
2020-09-15 12:40:00,141.58,141.81,141.58,141.81,14673.0,124.0357,124.2372,124.0357,124.2372,14673.0
2020-09-15 12:45:00,141.79,141.82,141.68,141.7,9039.0,124.2197,124.246,124.1233,124.1409,9039.0
2020-09-15 12:50:00,141.7,141.7,141.59,141.65,11471.0,124.1409,124.1409,124.0445,124.097,11471.0
2020-09-15 12:55:00,141.64,141.67,141.47,141.53,46355.0,124.0883,124.1146,123.9394,123.9919,46355.0
2020-09-15 13:00:00,141.54,141.65,141.51,141.59,13022.0,124.0007,124.097,123.9744,124.0445,13022.0
2020-09-15 13:05:00,141.59,141.61,141.44,141.53,14364.0,124.0445,124.062,123.9131,123.9919,14364.0
2020-09-15 13:10:00,141.53,141.61,141.48,141.53,12185.0,123.9919,124.062,123.9481,123.9919,12185.0
2020-09-15 13:15:00,141.55,141.58,141.48,141.48,12256.0,124.0094,124.0357,123.9481,123.9481,12256.0
2020-09-15 13:20:00,141.47,141.47,141.33,141.39,13314.0,123.9394,123.9394,123.8167,123.8693,13314.0
2020-09-15 13:25:00,141.37,141.41,141.27,141.3,11898.0,123.8517,123.8868,123.7641,123.7904,11898.0
2020-09-15 13:30:00,141.32,141.39,141.28,141.39,15335.0,123.8079,123.8693,123.7729,123.8693,15335.0
2020-09-15 13:35:00,141.43,141.55,141.39,141.5,24801.0,123.9043,124.0094,123.8693,123.9656,24801.0
2020-09-15 13:40:00,141.5,141.58,141.41,141.54,20660.0,123.9656,124.0357,123.8868,124.0007,20660.0
2020-09-15 13:45:00,141.54,141.67,141.53,141.66,13645.0,124.0007,124.1146,123.9919,124.1058,13645.0
2020-09-15 13:50:00,141.65,141.65,141.47,141.53,8956.0,124.097,124.097,123.9394,123.9919,8956.0
2020-09-15 13:55:00,141.54,141.55,141.32,141.34,12547.0,124.0007,124.0094,123.8079,123.8255,12547.0
2020-09-15 14:00:00,141.36,141.41,141.23,141.29,12812.0,123.843,123.8868,123.7291,123.7817,12812.0
2020-09-15 14:05:00,141.31,141.33,141.08,141.18,9900.0,123.7992,123.8167,123.5977,123.6853,9900.0
2020-09-15 14:10:00,141.18,141.31,141.15,141.23,19145.0,123.6853,123.7992,123.659,123.7291,19145.0
2020-09-15 14:15:00,141.24,141.26,141.16,141.21,10905.0,123.7379,123.7554,123.6678,123.7116,10905.0
2020-09-15 14:20:00,141.24,141.31,141.15,141.23,14996.0,123.7379,123.7992,123.659,123.7291,14996.0
2020-09-15 14:25:00,141.2,141.28,141.12,141.25,8997.0,123.7028,123.7729,123.6327,123.7466,8997.0
2020-09-15 14:30:00,141.22,141.23,140.92,141.05,15928.0,123.7203,123.7291,123.4575,123.5714,15928.0
2020-09-15 14:35:00,141.04,141.16,141.04,141.09,10428.0,123.5626,123.6678,123.5626,123.6064,10428.0
2020-09-15 14:40:00,141.13,141.29,141.12,141.28,17616.0,123.6415,123.7817,123.6327,123.7729,17616.0
2020-09-15 14:45:00,141.27,141.29,141.18,141.19,15633.0,123.7641,123.7817,123.6853,123.694,15633.0
2020-09-15 14:50:00,141.2,141.49,141.2,141.49,16565.0,123.7028,123.9569,123.7028,123.9569,16565.0
2020-09-15 14:55:00,141.5,141.55,141.31,141.4,18331.0,123.9656,124.0094,123.7992,123.878,18331.0
2020-09-15 15:00:00,141.41,141.42,141.23,141.23,12471.0,123.8868,123.8955,123.7291,123.7291,12471.0
2020-09-15 15:05:00,141.19,141.19,140.83,140.88,24833.0,123.694,123.694,123.3787,123.4225,24833.0
2020-09-15 15:10:00,140.8,140.98,140.78,140.78,15810.0,123.3524,123.5101,123.3349,123.3349,15810.0
2020-09-15 15:15:00,140.79,140.89,140.77,140.84,18879.0,123.3436,123.4312,123.3261,123.3874,18879.0
2020-09-15 15:20:00,140.9,140.9,140.75,140.84,20271.0,123.44,123.44,123.3086,123.3874,20271.0
2020-09-15 15:25:00,140.84,140.96,140.84,140.88,17570.0,123.3874,123.4926,123.3874,123.4225,17570.0
2020-09-15 15:30:00,140.87,140.9,140.44,140.48,24144.0,123.4137,123.44,123.037,123.072,24144.0
2020-09-15 15:35:00,140.5,140.52,140.28,140.34,25900.0,123.0896,123.1071,122.8968,122.9494,25900.0
2020-09-15 15:40:00,140.33,140.4,140.2,140.27,29077.0,122.9406,123.0019,122.8267,122.8881,29077.0
2020-09-15 15:45:00,140.25,140.54,140.21,140.52,31549.0,122.8705,123.1246,122.8355,123.1071,31549.0
2020-09-15 15:50:00,140.51,140.7,140.38,140.6,53141.0,123.0983,123.2648,122.9844,123.1772,53141.0
2020-09-15 15:55:00,140.64,140.81,140.47,140.72,130361.0,123.2122,123.3611,123.0633,123.2823,130361.0
2020-09-16 09:30:00,142.04,142.09,141.29,141.72,88094.0,124.4387,124.4825,123.7817,124.1584,88094.0
2020-09-16 09:35:00,141.73,141.9,141.64,141.89,18081.0,124.1671,124.3161,124.0883,124.3073,18081.0
2020-09-16 09:40:00,141.87,141.91,141.33,141.49,29116.0,124.2898,124.3248,123.8167,123.9569,29116.0
2020-09-16 09:45:00,141.53,142.13,141.53,142.13,18562.0,123.9919,124.5176,123.9919,124.5176,18562.0
2020-09-16 09:50:00,142.09,142.12,141.75,141.98,16336.0,124.4825,124.5088,124.1847,124.3862,16336.0
2020-09-16 09:55:00,141.99,142.12,141.82,141.85,22193.0,124.3949,124.5088,124.246,124.2723,22193.0
2020-09-16 10:00:00,141.86,141.86,141.48,141.49,16259.0,124.281,124.281,123.9481,123.9569,16259.0
2020-09-16 10:05:00,141.48,141.74,141.41,141.65,17267.0,123.9481,124.1759,123.8868,124.097,17267.0
2020-09-16 10:10:00,141.64,141.78,141.49,141.54,8623.0,124.0883,124.2109,123.9569,124.0007,8623.0
2020-09-16 10:15:00,141.59,141.71,141.34,141.35,12994.0,124.0445,124.1496,123.8255,123.8342,12994.0
2020-09-16 10:20:00,141.35,141.63,141.34,141.55,13873.0,123.8342,124.0795,123.8255,124.0094,13873.0
2020-09-16 10:25:00,141.49,141.62,141.33,141.56,10388.0,123.9569,124.0708,123.8167,124.0182,10388.0
2020-09-16 10:30:00,141.56,141.61,141.44,141.51,8702.0,124.0182,124.062,123.9131,123.9744,8702.0
2020-09-16 10:35:00,141.55,141.61,141.34,141.49,9186.0,124.0094,124.062,123.8255,123.9569,9186.0
2020-09-16 10:40:00,141.53,141.74,141.45,141.47,13125.0,123.9919,124.1759,123.9218,123.9394,13125.0
2020-09-16 10:45:00,141.49,141.51,141.1,141.31,113182.0,123.9569,123.9744,123.6152,123.7992,113182.0
2020-09-16 10:50:00,141.35,141.61,141.23,141.57,12768.0,123.8342,124.062,123.7291,124.027,12768.0
2020-09-16 10:55:00,141.57,141.57,141.22,141.27,60379.0,124.027,124.027,123.7203,123.7641,60379.0
2020-09-16 11:00:00,141.28,141.53,141.27,141.49,17539.0,123.7729,123.9919,123.7641,123.9569,17539.0
2020-09-16 11:05:00,141.49,141.64,141.46,141.58,10254.0,123.9569,124.0883,123.9306,124.0357,10254.0
2020-09-16 11:10:00,141.58,141.91,141.44,141.91,13922.0,124.0357,124.3248,123.9131,124.3248,13922.0
2020-09-16 11:15:00,141.91,142.07,141.82,141.91,25086.0,124.3248,124.465,124.246,124.3248,25086.0
2020-09-16 11:20:00,141.89,141.89,141.59,141.72,18770.0,124.3073,124.3073,124.0445,124.1584,18770.0
2020-09-16 11:25:00,141.72,141.77,141.62,141.73,16205.0,124.1584,124.2022,124.0708,124.1671,16205.0
2020-09-16 11:30:00,141.73,141.77,141.65,141.74,11946.0,124.1671,124.2022,124.097,124.1759,11946.0
2020-09-16 11:35:00,141.76,141.77,141.69,141.69,21551.0,124.1934,124.2022,124.1321,124.1321,21551.0
2020-09-16 11:40:00,141.7,141.85,141.7,141.76,6066.0,124.1409,124.2723,124.1409,124.1934,6066.0
2020-09-16 11:45:00,141.78,141.82,141.72,141.82,8850.0,124.2109,124.246,124.1584,124.246,8850.0
2020-09-16 11:50:00,141.81,141.85,141.7,141.71,9826.0,124.2372,124.2723,124.1409,124.1496,9826.0
2020-09-16 11:55:00,141.69,141.7,141.55,141.55,10374.0,124.1321,124.1409,124.0094,124.0094,10374.0
2020-09-16 12:00:00,141.58,141.66,141.48,141.6,16344.0,124.0357,124.1058,123.9481,124.0532,16344.0
2020-09-16 12:05:00,141.59,141.6,141.46,141.5,11386.0,124.0445,124.0532,123.9306,123.9656,11386.0
2020-09-16 12:10:00,141.49,141.55,141.25,141.3,17571.0,123.9569,124.0094,123.7466,123.7904,17571.0
2020-09-16 12:15:00,141.31,141.31,141.05,141.1,10616.0,123.7992,123.7992,123.5714,123.6152,10616.0
2020-09-16 12:20:00,141.11,141.35,141.1,141.27,18251.0,123.624,123.8342,123.6152,123.7641,18251.0
2020-09-16 12:25:00,141.25,141.25,141.12,141.2,7806.0,123.7466,123.7466,123.6327,123.7028,7806.0
2020-09-16 12:30:00,141.13,141.17,141.01,141.05,9037.0,123.6415,123.6765,123.5364,123.5714,9037.0
2020-09-16 12:35:00,141.05,141.23,141.03,141.19,7952.0,123.5714,123.7291,123.5539,123.694,7952.0
2020-09-16 12:40:00,141.18,141.2,141.04,141.14,5826.0,123.6853,123.7028,123.5626,123.6502,5826.0
2020-09-16 12:45:00,141.15,141.2,141.02,141.06,8215.0,123.659,123.7028,123.5451,123.5802,8215.0
2020-09-16 12:50:00,141.05,141.08,140.94,141.07,5532.0,123.5714,123.5977,123.475,123.5889,5532.0
2020-09-16 12:55:00,141.08,141.19,141.05,141.05,15014.0,123.5977,123.694,123.5714,123.5714,15014.0
2020-09-16 13:00:00,141.03,141.18,140.93,141.11,322993.0,123.5539,123.6853,123.4663,123.624,322993.0
2020-09-16 13:05:00,141.14,141.14,140.9,141.01,9869.0,123.6502,123.6502,123.44,123.5364,9869.0
2020-09-16 13:10:00,141.02,141.04,140.86,141.02,13546.0,123.5451,123.5626,123.4049,123.5451,13546.0
2020-09-16 13:15:00,141.04,141.07,140.93,141.02,10964.0,123.5626,123.5889,123.4663,123.5451,10964.0
2020-09-16 13:20:00,141.03,141.03,140.87,140.95,9936.0,123.5539,123.5539,123.4137,123.4838,9936.0
2020-09-16 13:25:00,140.94,140.98,140.67,140.74,10532.0,123.475,123.5101,123.2385,123.2998,10532.0
2020-09-16 13:30:00,140.75,140.83,140.69,140.78,12850.0,123.3086,123.3787,123.256,123.3349,12850.0
2020-09-16 13:35:00,140.77,140.83,140.67,140.79,23674.0,123.3261,123.3787,123.2385,123.3436,23674.0
2020-09-16 13:40:00,140.78,140.82,140.59,140.76,18003.0,123.3349,123.3699,123.1684,123.3173,18003.0
2020-09-16 13:45:00,140.75,140.94,140.74,140.86,23981.0,123.3086,123.475,123.2998,123.4049,23981.0
2020-09-16 13:50:00,140.86,141.02,140.86,141.02,15739.0,123.4049,123.5451,123.4049,123.5451,15739.0
2020-09-16 13:55:00,141.01,141.18,140.96,141.15,17066.0,123.5364,123.6853,123.4926,123.659,17066.0
2020-09-16 14:00:00,141.19,141.4,140.88,141.03,25459.0,123.694,123.878,123.4225,123.5539,25459.0
2020-09-16 14:05:00,141.07,141.11,140.9,141.06,16670.0,123.5889,123.624,123.44,123.5802,16670.0
2020-09-16 14:10:00,141.09,141.43,141.0,141.43,13127.0,123.6064,123.9043,123.5276,123.9043,13127.0
2020-09-16 14:15:00,141.39,141.51,141.38,141.42,69173.0,123.8693,123.9744,123.8605,123.8955,69173.0
2020-09-16 14:20:00,141.43,141.5,141.4,141.5,22313.0,123.9043,123.9656,123.878,123.9656,22313.0
2020-09-16 14:25:00,141.48,141.51,141.35,141.42,14902.0,123.9481,123.9744,123.8342,123.8955,14902.0
2020-09-16 14:30:00,141.44,141.69,141.32,141.44,26591.0,123.9131,124.1321,123.8079,123.9131,26591.0
2020-09-16 14:35:00,141.4,141.66,141.29,141.62,28857.0,123.878,124.1058,123.7817,124.0708,28857.0
2020-09-16 14:40:00,141.6,141.64,141.28,141.28,14792.0,124.0532,124.0883,123.7729,123.7729,14792.0
2020-09-16 14:45:00,141.29,141.33,141.01,141.11,26391.0,123.7817,123.8167,123.5364,123.624,26391.0
2020-09-16 14:50:00,141.11,141.11,140.56,140.64,38113.0,123.624,123.624,123.1421,123.2122,38113.0
2020-09-16 14:55:00,140.63,140.98,140.56,140.94,20145.0,123.2034,123.5101,123.1421,123.475,20145.0
2020-09-16 15:00:00,140.92,141.12,140.87,141.03,23864.0,123.4575,123.6327,123.4137,123.5539,23864.0
2020-09-16 15:05:00,141.02,141.02,140.61,140.63,19875.0,123.5451,123.5451,123.1859,123.2034,19875.0
2020-09-16 15:10:00,140.63,140.72,140.1,140.43,38343.0,123.2034,123.2823,122.7391,123.0282,38343.0
2020-09-16 15:15:00,140.42,140.73,140.16,140.72,23247.0,123.0195,123.2911,122.7917,123.2823,23247.0
2020-09-16 15:20:00,140.71,140.8,140.38,140.39,40476.0,123.2735,123.3524,122.9844,122.9932,40476.0
2020-09-16 15:25:00,140.43,140.64,140.23,140.29,24738.0,123.0282,123.2122,122.853,122.9056,24738.0
2020-09-16 15:30:00,140.27,140.35,139.82,140.13,34035.0,122.8881,122.9581,122.4938,122.7654,34035.0
2020-09-16 15:35:00,140.15,140.22,139.82,139.91,72252.0,122.7829,122.8442,122.4938,122.5727,72252.0
2020-09-16 15:40:00,139.89,140.17,139.72,140.08,29766.0,122.5551,122.8004,122.4062,122.7216,29766.0
2020-09-16 15:45:00,140.09,140.48,140.04,140.21,50524.0,122.7304,123.072,122.6866,122.8355,50524.0
2020-09-16 15:50:00,140.23,140.28,139.81,139.81,72431.0,122.853,122.8968,122.4851,122.4851,72431.0
2020-09-16 15:55:00,139.82,139.95,139.61,139.63,149530.0,122.4938,122.6077,122.3098,122.3274,149530.0
2020-09-17 09:30:00,136.2,136.81,135.91,136.44,118714.0,119.3224,119.8568,119.0683,119.5327,118714.0
2020-09-17 09:35:00,136.43,137.0,136.36,136.52,53732.0,119.5239,120.0233,119.4626,119.6027,53732.0
2020-09-17 09:40:00,136.54,136.87,136.44,136.69,38662.0,119.6203,119.9094,119.5327,119.7517,38662.0
2020-09-17 09:45:00,136.66,136.85,136.57,136.7,41493.0,119.7254,119.8919,119.6465,119.7604,41493.0
2020-09-17 09:50:00,136.75,137.34,136.75,136.95,34484.0,119.8042,120.3211,119.8042,119.9795,34484.0
2020-09-17 09:55:00,136.95,137.45,136.88,137.42,33171.0,119.9795,120.4175,119.9181,120.3912,33171.0
2020-09-17 10:00:00,137.41,137.72,137.36,137.72,91552.0,120.3825,120.654,120.3387,120.654,91552.0
2020-09-17 10:05:00,137.71,138.37,137.67,138.32,45522.0,120.6453,121.2235,120.6102,121.1797,45522.0
2020-09-17 10:10:00,138.29,138.64,138.24,138.48,30674.0,121.1534,121.46,121.1096,121.3199,30674.0
2020-09-17 10:15:00,138.5,138.6,138.26,138.41,97839.0,121.3374,121.425,121.1271,121.2585,97839.0
2020-09-17 10:20:00,138.37,138.84,138.0,138.1,36527.0,121.2235,121.6353,120.8993,120.987,36527.0
2020-09-17 10:25:00,138.08,138.46,137.84,138.43,34389.0,120.9694,121.3023,120.7592,121.2761,34389.0
2020-09-17 10:30:00,138.44,138.93,138.4,138.93,21936.0,121.2848,121.7141,121.2498,121.7141,21936.0
2020-09-17 10:35:00,138.93,139.35,138.73,139.35,68941.0,121.7141,122.0821,121.5389,122.0821,68941.0
2020-09-17 10:40:00,139.3,139.64,139.19,139.64,20848.0,122.0383,122.3361,121.9419,122.3361,20848.0
2020-09-17 10:45:00,139.66,139.92,139.62,139.75,15540.0,122.3536,122.5814,122.3186,122.4325,15540.0
2020-09-17 10:50:00,139.87,139.88,139.64,139.77,16919.0,122.5376,122.5464,122.3361,122.45,16919.0
2020-09-17 10:55:00,139.75,139.75,139.47,139.53,17306.0,122.4325,122.4325,122.1872,122.2398,17306.0
2020-09-17 11:00:00,139.54,140.01,139.54,139.99,20222.0,122.2485,122.6603,122.2485,122.6428,20222.0
2020-09-17 11:05:00,139.96,140.13,139.85,140.0,16511.0,122.6165,122.7654,122.5201,122.6515,16511.0
2020-09-17 11:10:00,139.92,140.08,139.76,139.95,11769.0,122.5814,122.7216,122.4413,122.6077,11769.0
2020-09-17 11:15:00,139.99,140.23,139.64,139.64,26176.0,122.6428,122.853,122.3361,122.3361,26176.0
2020-09-17 11:20:00,139.66,139.69,139.32,139.38,22011.0,122.3536,122.3799,122.0558,122.1083,22011.0
2020-09-17 11:25:00,139.4,139.55,139.33,139.53,16725.0,122.1259,122.2573,122.0645,122.2398,16725.0
2020-09-17 11:30:00,139.54,139.97,139.37,139.48,22692.0,122.2485,122.6252,122.0996,122.1959,22692.0
2020-09-17 11:35:00,139.52,139.63,139.36,139.61,8481.0,122.231,122.3274,122.0908,122.3098,8481.0
2020-09-17 11:40:00,139.64,139.76,139.16,139.24,29394.0,122.3361,122.4413,121.9156,121.9857,29394.0
2020-09-17 11:45:00,139.24,139.3,139.06,139.16,32966.0,121.9857,122.0383,121.828,121.9156,32966.0
2020-09-17 11:50:00,139.19,139.25,138.94,139.14,26909.0,121.9419,121.9944,121.7229,121.8981,26909.0
2020-09-17 11:55:00,139.18,139.24,138.84,138.92,21582.0,121.9331,121.9857,121.6353,121.7053,21582.0
2020-09-17 12:00:00,138.87,139.23,138.86,139.17,12949.0,121.6615,121.9769,121.6528,121.9244,12949.0
2020-09-17 12:05:00,139.17,139.24,138.73,138.83,15938.0,121.9244,121.9857,121.5389,121.6265,15938.0
2020-09-17 12:10:00,138.93,138.96,138.46,138.58,51241.0,121.7141,121.7404,121.3023,121.4075,51241.0
2020-09-17 12:15:00,138.62,138.82,138.3,138.5,28520.0,121.4425,121.6177,121.1622,121.3374,28520.0
2020-09-17 12:20:00,138.48,138.6,138.24,138.35,20991.0,121.3199,121.425,121.1096,121.206,20991.0
2020-09-17 12:25:00,138.38,138.41,138.1,138.27,19251.0,121.2323,121.2585,120.987,121.1359,19251.0
2020-09-17 12:30:00,138.28,138.59,138.03,138.59,57115.0,121.1446,121.4162,120.9256,121.4162,57115.0
2020-09-17 12:35:00,138.59,138.81,138.39,138.65,29282.0,121.4162,121.609,121.241,121.4688,29282.0
2020-09-17 12:40:00,138.65,138.72,138.31,138.55,19012.0,121.4688,121.5301,121.1709,121.3812,19012.0
2020-09-17 12:45:00,138.54,138.65,138.14,138.29,21542.0,121.3724,121.4688,121.022,121.1534,21542.0
2020-09-17 12:50:00,138.28,138.77,138.13,138.66,12347.0,121.1446,121.5739,121.0132,121.4776,12347.0
2020-09-17 12:55:00,138.61,139.15,138.6,139.14,22365.0,121.4338,121.9068,121.425,121.8981,22365.0
2020-09-17 13:00:00,139.19,139.5,139.15,139.36,37720.0,121.9419,122.2135,121.9068,122.0908,37720.0
2020-09-17 13:05:00,139.39,139.47,139.16,139.4,26424.0,122.1171,122.1872,121.9156,122.1259,26424.0
2020-09-17 13:10:00,139.4,139.43,139.11,139.16,12322.0,122.1259,122.1521,121.8718,121.9156,12322.0
2020-09-17 13:15:00,139.2,139.21,138.79,138.9,18431.0,121.9506,121.9594,121.5915,121.6878,18431.0
2020-09-17 13:20:00,138.87,139.0,138.8,138.92,13308.0,121.6615,121.7754,121.6002,121.7053,13308.0
2020-09-17 13:25:00,138.96,139.02,138.91,139.01,53280.0,121.7404,121.793,121.6966,121.7842,53280.0
2020-09-17 13:30:00,138.99,139.41,138.98,139.39,38924.0,121.7667,122.1346,121.7579,122.1171,38924.0
2020-09-17 13:35:00,139.38,139.42,139.33,139.37,11985.0,122.1083,122.1434,122.0645,122.0996,11985.0
2020-09-17 13:40:00,139.38,139.49,139.22,139.43,13392.0,122.1083,122.2047,121.9682,122.1521,13392.0
2020-09-17 13:45:00,139.42,139.58,139.24,139.54,15369.0,122.1434,122.2836,121.9857,122.2485,15369.0
2020-09-17 13:50:00,139.52,139.76,139.47,139.55,41756.0,122.231,122.4413,122.1872,122.2573,41756.0
2020-09-17 13:55:00,139.56,139.62,139.38,139.44,24902.0,122.266,122.3186,122.1083,122.1609,24902.0
2020-09-17 14:00:00,139.5,139.52,139.41,139.51,27142.0,122.2135,122.231,122.1346,122.2222,27142.0
2020-09-17 14:05:00,139.51,139.71,139.5,139.6,11641.0,122.2222,122.3974,122.2135,122.3011,11641.0
2020-09-17 14:10:00,139.62,139.7,139.54,139.59,10329.0,122.3186,122.3887,122.2485,122.2923,10329.0
2020-09-17 14:15:00,139.59,139.73,139.59,139.69,23791.0,122.2923,122.415,122.2923,122.3799,23791.0
2020-09-17 14:20:00,139.69,139.72,139.56,139.64,24337.0,122.3799,122.4062,122.266,122.3361,24337.0
2020-09-17 14:25:00,139.67,139.71,139.19,139.19,28521.0,122.3624,122.3974,121.9419,121.9419,28521.0
2020-09-17 14:30:00,139.17,139.33,139.07,139.25,28384.0,121.9244,122.0645,121.8368,121.9944,28384.0
2020-09-17 14:35:00,139.25,139.31,139.1,139.12,26151.0,121.9944,122.047,121.863,121.8806,26151.0
2020-09-17 14:40:00,139.19,139.46,139.04,139.44,17161.0,121.9419,122.1784,121.8105,122.1609,17161.0
2020-09-17 14:45:00,139.44,139.69,139.4,139.61,22100.0,122.1609,122.3799,122.1259,122.3098,22100.0
2020-09-17 14:50:00,139.61,139.65,139.37,139.56,18704.0,122.3098,122.3449,122.0996,122.266,18704.0
2020-09-17 14:55:00,139.55,139.68,139.48,139.59,20249.0,122.2573,122.3712,122.1959,122.2923,20249.0
2020-09-17 15:00:00,139.56,139.64,139.05,139.11,30850.0,122.266,122.3361,121.8192,121.8718,30850.0
2020-09-17 15:05:00,139.07,139.37,139.02,139.32,17056.0,121.8368,122.0996,121.793,122.0558,17056.0
2020-09-17 15:10:00,139.34,140.09,139.34,140.03,27815.0,122.0733,122.7304,122.0733,122.6778,27815.0
2020-09-17 15:15:00,140.02,140.15,139.82,139.82,45076.0,122.669,122.7829,122.4938,122.4938,45076.0
2020-09-17 15:20:00,139.83,139.97,139.6,139.61,36260.0,122.5026,122.6252,122.3011,122.3098,36260.0
2020-09-17 15:25:00,139.61,139.61,139.23,139.28,39218.0,122.3098,122.3098,121.9769,122.0207,39218.0
2020-09-17 15:30:00,139.28,139.91,139.22,139.91,34029.0,122.0207,122.5727,121.9682,122.5727,34029.0
2020-09-17 15:35:00,139.9,140.05,139.79,140.05,43111.0,122.5639,122.6953,122.4675,122.6953,43111.0
2020-09-17 15:40:00,140.09,140.19,139.91,139.92,41926.0,122.7304,122.818,122.5727,122.5814,41926.0
2020-09-17 15:45:00,139.91,140.24,139.79,140.17,45990.0,122.5727,122.8618,122.4675,122.8004,45990.0
2020-09-17 15:50:00,140.16,140.4,139.77,140.39,147112.0,122.7917,123.0019,122.45,122.9932,147112.0
2020-09-17 15:55:00,140.39,140.53,140.14,140.44,204486.0,122.9932,123.1158,122.7742,123.037,204486.0
2020-09-18 09:30:00,141.14,141.8,140.39,140.39,1069914.0,123.6502,124.2285,122.9932,122.9932,1069914.0
2020-09-18 09:35:00,140.51,141.33,140.41,141.15,41477.0,123.0983,123.8167,123.0107,123.659,41477.0
2020-09-18 09:40:00,141.23,141.52,141.11,141.44,32452.0,123.7291,123.9832,123.624,123.9131,32452.0
2020-09-18 09:45:00,141.43,141.6,141.02,141.24,63062.0,123.9043,124.0532,123.5451,123.7379,63062.0
2020-09-18 09:50:00,141.27,141.3,140.54,140.7,21841.0,123.7641,123.7904,123.1246,123.2648,21841.0
2020-09-18 09:55:00,140.66,140.66,140.23,140.45,18103.0,123.2297,123.2297,122.853,123.0457,18103.0
2020-09-18 10:00:00,140.41,141.27,140.33,141.22,18347.0,123.0107,123.7641,122.9406,123.7203,18347.0
2020-09-18 10:05:00,141.25,141.27,140.61,140.64,30068.0,123.7466,123.7641,123.1859,123.2122,30068.0
2020-09-18 10:10:00,140.54,140.77,140.43,140.73,20632.0,123.1246,123.3261,123.0282,123.2911,20632.0
2020-09-18 10:15:00,140.74,141.02,140.5,140.52,25836.0,123.2998,123.5451,123.0896,123.1071,25836.0
2020-09-18 10:20:00,140.49,140.58,140.3,140.55,25026.0,123.0808,123.1596,122.9143,123.1334,25026.0
2020-09-18 10:25:00,140.54,140.58,140.07,140.16,27127.0,123.1246,123.1596,122.7128,122.7917,27127.0
2020-09-18 10:30:00,140.19,140.22,139.78,139.83,36832.0,122.818,122.8442,122.4588,122.5026,36832.0
2020-09-18 10:35:00,139.8,139.92,139.56,139.66,46874.0,122.4763,122.5814,122.266,122.3536,46874.0
2020-09-18 10:40:00,139.66,140.02,139.39,140.02,42235.0,122.3536,122.669,122.1171,122.669,42235.0
2020-09-18 10:45:00,140.0,140.0,139.63,139.77,34359.0,122.6515,122.6515,122.3274,122.45,34359.0
2020-09-18 10:50:00,139.8,139.88,139.32,139.4,38085.0,122.4763,122.5464,122.0558,122.1259,38085.0
2020-09-18 10:55:00,139.41,139.5,139.27,139.43,54724.0,122.1346,122.2135,122.012,122.1521,54724.0
2020-09-18 11:00:00,139.54,139.57,139.1,139.35,24411.0,122.2485,122.2748,121.863,122.0821,24411.0
2020-09-18 11:05:00,139.53,139.98,139.47,139.94,19853.0,122.2398,122.634,122.1872,122.5989,19853.0
2020-09-18 11:10:00,139.92,139.93,139.4,139.5,22459.0,122.5814,122.5902,122.1259,122.2135,22459.0
2020-09-18 11:15:00,139.58,139.72,139.4,139.4,24840.0,122.2836,122.4062,122.1259,122.1259,24840.0
2020-09-18 11:20:00,139.47,139.96,139.45,139.88,26056.0,122.1872,122.6165,122.1697,122.5464,26056.0
2020-09-18 11:25:00,139.88,139.93,139.61,139.65,23565.0,122.5464,122.5902,122.3098,122.3449,23565.0
2020-09-18 11:30:00,139.63,139.63,139.11,139.11,39414.0,122.3274,122.3274,121.8718,121.8718,39414.0
2020-09-18 11:35:00,139.09,139.25,138.9,139.12,51522.0,121.8543,121.9944,121.6878,121.8806,51522.0
2020-09-18 11:40:00,139.09,139.18,138.85,138.89,26903.0,121.8543,121.9331,121.644,121.6791,26903.0
2020-09-18 11:45:00,138.89,139.87,138.88,139.84,19377.0,121.6791,122.5376,121.6703,122.5113,19377.0
2020-09-18 11:50:00,139.81,139.82,139.33,139.34,14076.0,122.4851,122.4938,122.0645,122.0733,14076.0
2020-09-18 11:55:00,139.4,139.58,139.14,139.34,15781.0,122.1259,122.2836,121.8981,122.0733,15781.0
2020-09-18 12:00:00,139.3,139.43,139.2,139.27,12811.0,122.0383,122.1521,121.9506,122.012,12811.0
2020-09-18 12:05:00,139.25,139.66,139.2,139.61,11981.0,121.9944,122.3536,121.9506,122.3098,11981.0
2020-09-18 12:10:00,139.64,139.74,139.05,139.12,38917.0,122.3361,122.4237,121.8192,121.8806,38917.0
2020-09-18 12:15:00,139.1,139.11,138.6,138.78,51833.0,121.863,121.8718,121.425,121.5827,51833.0
2020-09-18 12:20:00,138.79,138.87,138.54,138.76,20511.0,121.5915,121.6615,121.3724,121.5652,20511.0
2020-09-18 12:25:00,138.72,139.15,138.6,139.11,30972.0,121.5301,121.9068,121.425,121.8718,30972.0
2020-09-18 12:30:00,139.07,139.16,138.42,138.45,28746.0,121.8368,121.9156,121.2673,121.2936,28746.0
2020-09-18 12:35:00,138.51,138.53,138.11,138.26,23022.0,121.3461,121.3637,120.9957,121.1271,23022.0
2020-09-18 12:40:00,138.2,138.29,137.85,138.15,25889.0,121.0746,121.1534,120.7679,121.0308,25889.0
2020-09-18 12:45:00,138.14,138.29,137.97,138.03,22481.0,121.022,121.1534,120.8731,120.9256,22481.0
2020-09-18 12:50:00,137.98,138.25,137.77,138.16,16556.0,120.8818,121.1184,120.6978,121.0395,16556.0
2020-09-18 12:55:00,138.16,138.39,138.09,138.34,25685.0,121.0395,121.241,120.9782,121.1972,25685.0
2020-09-18 13:00:00,138.3,138.6,138.2,138.43,16015.0,121.1622,121.425,121.0746,121.2761,16015.0
2020-09-18 13:05:00,138.41,138.41,137.99,138.11,19334.0,121.2585,121.2585,120.8906,120.9957,19334.0
2020-09-18 13:10:00,138.1,138.54,138.03,138.44,15265.0,120.987,121.3724,120.9256,121.2848,15265.0
2020-09-18 13:15:00,138.42,138.42,138.08,138.22,24368.0,121.2673,121.2673,120.9694,121.0921,24368.0
2020-09-18 13:20:00,138.25,138.33,138.1,138.14,23328.0,121.1184,121.1885,120.987,121.022,23328.0
2020-09-18 13:25:00,138.15,138.22,137.37,137.37,43882.0,121.0308,121.0921,120.3474,120.3474,43882.0
2020-09-18 13:30:00,137.39,137.76,137.0,137.71,41938.0,120.3649,120.6891,120.0233,120.6453,41938.0
2020-09-18 13:35:00,137.71,137.77,137.24,137.77,38069.0,120.6453,120.6978,120.2335,120.6978,38069.0
2020-09-18 13:40:00,137.72,137.91,137.52,137.91,25350.0,120.654,120.8205,120.4788,120.8205,25350.0
2020-09-18 13:45:00,137.87,138.11,137.74,138.05,23617.0,120.7855,120.9957,120.6716,120.9432,23617.0
2020-09-18 13:50:00,138.04,138.22,137.93,138.22,29692.0,120.9344,121.0921,120.838,121.0921,29692.0
2020-09-18 13:55:00,138.2,138.26,138.14,138.21,37767.0,121.0746,121.1271,121.022,121.0833,37767.0
2020-09-18 14:00:00,138.18,138.22,137.93,138.1,12641.0,121.057,121.0921,120.838,120.987,12641.0
2020-09-18 14:05:00,138.09,138.37,138.09,138.25,10150.0,120.9782,121.2235,120.9782,121.1184,10150.0
2020-09-18 14:10:00,138.27,138.4,138.22,138.4,8001.0,121.1359,121.2498,121.0921,121.2498,8001.0
2020-09-18 14:15:00,138.39,138.46,138.22,138.22,32454.0,121.241,121.3023,121.0921,121.0921,32454.0
2020-09-18 14:20:00,138.25,138.55,138.19,138.55,20202.0,121.1184,121.3812,121.0658,121.3812,20202.0
2020-09-18 14:25:00,138.56,138.62,138.46,138.53,9279.0,121.39,121.4425,121.3023,121.3637,9279.0
2020-09-18 14:30:00,138.51,138.66,138.47,138.58,7038.0,121.3461,121.4776,121.3111,121.4075,7038.0
2020-09-18 14:35:00,138.55,138.64,138.51,138.56,7086.0,121.3812,121.46,121.3461,121.39,7086.0
2020-09-18 14:40:00,138.59,138.69,138.39,138.5,28385.0,121.4162,121.5038,121.241,121.3374,28385.0
2020-09-18 14:45:00,138.51,138.97,138.51,138.95,23837.0,121.3461,121.7491,121.3461,121.7316,23837.0
2020-09-18 14:50:00,138.92,138.95,138.61,138.77,8803.0,121.7053,121.7316,121.4338,121.5739,8803.0
2020-09-18 14:55:00,138.74,139.21,138.73,139.19,9462.0,121.5476,121.9594,121.5389,121.9419,9462.0
2020-09-18 15:00:00,139.19,139.38,139.1,139.38,18014.0,121.9419,122.1083,121.863,122.1083,18014.0
2020-09-18 15:05:00,139.37,139.46,139.25,139.29,22643.0,122.0996,122.1784,121.9944,122.0295,22643.0
2020-09-18 15:10:00,139.29,139.35,139.01,139.05,48227.0,122.0295,122.0821,121.7842,121.8192,48227.0
2020-09-18 15:15:00,139.06,139.22,138.95,139.03,12744.0,121.828,121.9682,121.7316,121.8017,12744.0
2020-09-18 15:20:00,139.02,139.14,138.84,139.11,19045.0,121.793,121.8981,121.6353,121.8718,19045.0
2020-09-18 15:25:00,139.12,139.41,139.12,139.41,19615.0,121.8806,122.1346,121.8806,122.1346,19615.0
2020-09-18 15:30:00,139.39,139.66,139.26,139.4,19949.0,122.1171,122.3536,122.0032,122.1259,19949.0
2020-09-18 15:35:00,139.41,139.52,139.25,139.32,30871.0,122.1346,122.231,121.9944,122.0558,30871.0
2020-09-18 15:40:00,139.31,139.32,138.93,138.93,38814.0,122.047,122.0558,121.7141,121.7141,38814.0
2020-09-18 15:45:00,138.94,139.16,138.92,139.04,42460.0,121.7229,121.9156,121.7053,121.8105,42460.0
2020-09-18 15:50:00,139.05,139.05,138.17,138.29,202406.0,121.8192,121.8192,121.0483,121.1534,202406.0
2020-09-18 15:55:00,138.33,138.8,138.24,138.55,346308.0,121.1885,121.6002,121.1096,121.3812,346308.0
2020-09-21 09:30:00,136.27,136.54,135.56,135.65,134341.0,119.3837,119.6203,118.7617,118.8406,134341.0
2020-09-21 09:35:00,135.72,135.73,135.04,135.14,89834.0,118.9019,118.9106,118.3061,118.3938,89834.0
2020-09-21 09:40:00,135.18,135.18,134.57,135.06,48956.0,118.4288,118.4288,117.8944,118.3237,48956.0
2020-09-21 09:45:00,135.06,135.99,134.96,135.9,57194.0,118.3237,119.1384,118.2361,119.0596,57194.0
2020-09-21 09:50:00,135.88,135.96,135.48,135.55,117103.0,119.0421,119.1121,118.6916,118.7529,117103.0
2020-09-21 09:55:00,135.53,135.97,135.33,135.56,127123.0,118.7354,119.1209,118.5602,118.7617,127123.0
2020-09-21 10:00:00,135.55,135.78,134.94,135.14,103136.0,118.7529,118.9544,118.2185,118.3938,103136.0
2020-09-21 10:05:00,135.14,135.25,134.9,135.04,157490.0,118.3938,118.4901,118.1835,118.3061,157490.0
2020-09-21 10:10:00,135.15,135.52,134.91,135.0,33507.0,118.4025,118.7267,118.1923,118.2711,33507.0
2020-09-21 10:15:00,135.01,135.02,134.32,134.47,67169.0,118.2799,118.2886,117.6754,117.8068,67169.0
2020-09-21 10:20:00,134.49,134.78,134.34,134.73,32259.0,117.8243,118.0784,117.6929,118.0346,32259.0
2020-09-21 10:25:00,134.64,134.77,134.44,134.74,72527.0,117.9557,118.0696,117.7805,118.0433,72527.0
2020-09-21 10:30:00,134.69,134.84,134.46,134.79,59670.0,117.9995,118.1309,117.798,118.0871,59670.0
2020-09-21 10:35:00,134.83,134.94,134.69,134.81,29573.0,118.1222,118.2185,117.9995,118.1046,29573.0
2020-09-21 10:40:00,134.82,135.27,134.64,135.02,35350.0,118.1134,118.5076,117.9557,118.2886,35350.0
2020-09-21 10:45:00,135.0,135.21,134.91,135.15,63293.0,118.2711,118.4551,118.1923,118.4025,63293.0
2020-09-21 10:50:00,135.12,135.33,134.92,135.3,29777.0,118.3762,118.5602,118.201,118.5339,29777.0
2020-09-21 10:55:00,135.28,135.37,135.13,135.28,11640.0,118.5164,118.5953,118.385,118.5164,11640.0
2020-09-21 11:00:00,135.25,135.53,135.25,135.51,9229.0,118.4901,118.7354,118.4901,118.7179,9229.0
2020-09-21 11:05:00,135.47,135.87,135.4,135.82,18754.0,118.6829,119.0333,118.6215,118.9895,18754.0
2020-09-21 11:10:00,135.79,135.8,135.64,135.72,12244.0,118.9632,118.972,118.8318,118.9019,12244.0
2020-09-21 11:15:00,135.7,135.7,135.41,135.45,36113.0,118.8844,118.8844,118.6303,118.6653,36113.0
2020-09-21 11:20:00,135.46,135.46,135.1,135.13,16306.0,118.6741,118.6741,118.3587,118.385,16306.0
2020-09-21 11:25:00,135.13,135.42,134.95,135.41,20121.0,118.385,118.6391,118.2273,118.6303,20121.0
2020-09-21 11:30:00,135.38,135.61,135.32,135.49,20307.0,118.604,118.8055,118.5514,118.7004,20307.0
2020-09-21 11:35:00,135.51,136.07,135.48,135.92,20745.0,118.7179,119.2085,118.6916,119.0771,20745.0
2020-09-21 11:40:00,135.96,136.34,135.84,136.23,26738.0,119.1121,119.4451,119.007,119.3487,26738.0
2020-09-21 11:45:00,136.23,136.47,136.2,136.44,12783.0,119.3487,119.5589,119.3224,119.5327,12783.0
2020-09-21 11:50:00,136.44,136.6,136.4,136.56,9874.0,119.5327,119.6728,119.4976,119.6378,9874.0
2020-09-21 11:55:00,136.54,136.64,136.0,136.53,40933.0,119.6203,119.7079,119.1472,119.6115,40933.0
2020-09-21 12:00:00,136.58,137.0,136.54,136.95,33989.0,119.6553,120.0233,119.6203,119.9795,33989.0
2020-09-21 12:05:00,136.96,137.12,136.91,136.96,20485.0,119.9882,120.1284,119.9444,119.9882,20485.0
2020-09-21 12:10:00,136.97,137.03,136.81,136.81,17748.0,119.997,120.0495,119.8568,119.8568,17748.0
2020-09-21 12:15:00,136.81,136.81,136.6,136.65,37872.0,119.8568,119.8568,119.6728,119.7166,37872.0
2020-09-21 12:20:00,136.65,136.77,136.46,136.61,39684.0,119.7166,119.8218,119.5502,119.6816,39684.0
2020-09-21 12:25:00,136.6,136.88,136.59,136.71,34261.0,119.6728,119.9181,119.6641,119.7692,34261.0
2020-09-21 12:30:00,136.7,136.88,136.54,136.59,22438.0,119.7604,119.9181,119.6203,119.6641,22438.0
2020-09-21 12:35:00,136.63,136.93,136.61,136.78,27939.0,119.6991,119.9619,119.6816,119.8305,27939.0
2020-09-21 12:40:00,136.8,136.93,136.62,136.64,25772.0,119.848,119.9619,119.6904,119.7079,25772.0
2020-09-21 12:45:00,136.63,136.68,136.44,136.59,14363.0,119.6991,119.7429,119.5327,119.6641,14363.0
2020-09-21 12:50:00,136.6,136.63,136.45,136.56,15805.0,119.6728,119.6991,119.5414,119.6378,15805.0
2020-09-21 12:55:00,136.61,136.76,136.38,136.46,18808.0,119.6816,119.813,119.4801,119.5502,18808.0
2020-09-21 13:00:00,136.48,136.56,136.26,136.45,40212.0,119.5677,119.6378,119.375,119.5414,40212.0
2020-09-21 13:05:00,136.49,136.66,136.35,136.66,35199.0,119.5765,119.7254,119.4538,119.7254,35199.0
2020-09-21 13:10:00,136.67,136.82,136.58,136.82,16912.0,119.7342,119.8656,119.6553,119.8656,16912.0
2020-09-21 13:15:00,136.88,137.03,136.69,136.69,18806.0,119.9181,120.0495,119.7517,119.7517,18806.0
2020-09-21 13:20:00,136.66,136.88,136.65,136.85,24190.0,119.7254,119.9181,119.7166,119.8919,24190.0
2020-09-21 13:25:00,136.84,136.86,136.68,136.82,16199.0,119.8831,119.9006,119.7429,119.8656,16199.0
2020-09-21 13:30:00,136.8,136.91,136.73,136.75,19614.0,119.848,119.9444,119.7867,119.8042,19614.0
2020-09-21 13:35:00,136.74,137.06,136.66,137.01,23354.0,119.7955,120.0758,119.7254,120.032,23354.0
2020-09-21 13:40:00,137.01,137.03,136.73,136.73,20114.0,120.032,120.0495,119.7867,119.7867,20114.0
2020-09-21 13:45:00,136.72,136.72,136.54,136.68,25864.0,119.778,119.778,119.6203,119.7429,25864.0
2020-09-21 13:50:00,136.68,136.77,136.45,136.49,30841.0,119.7429,119.8218,119.5414,119.5765,30841.0
2020-09-21 13:55:00,136.47,136.6,136.32,136.52,22715.0,119.5589,119.6728,119.4275,119.6027,22715.0
2020-09-21 14:00:00,136.5,136.7,136.46,136.67,28408.0,119.5852,119.7604,119.5502,119.7342,28408.0
2020-09-21 14:05:00,136.67,136.67,136.29,136.34,55366.0,119.7342,119.7342,119.4012,119.4451,55366.0
2020-09-21 14:10:00,136.34,136.43,136.18,136.31,23723.0,119.4451,119.5239,119.3049,119.4188,23723.0
2020-09-21 14:15:00,136.31,136.38,136.08,136.09,16884.0,119.4188,119.4801,119.2173,119.226,16884.0
2020-09-21 14:20:00,136.15,136.26,136.1,136.12,18616.0,119.2786,119.375,119.2348,119.2523,18616.0
2020-09-21 14:25:00,136.1,136.24,136.03,136.13,22888.0,119.2348,119.3574,119.1735,119.2611,22888.0
2020-09-21 14:30:00,136.03,136.05,135.8,135.9,51756.0,119.1735,119.191,118.972,119.0596,51756.0
2020-09-21 14:35:00,135.89,135.92,135.61,135.68,23004.0,119.0508,119.0771,118.8055,118.8668,23004.0
2020-09-21 14:40:00,135.66,135.69,135.39,135.41,29505.0,118.8493,118.8756,118.6128,118.6303,29505.0
2020-09-21 14:45:00,135.36,135.47,135.29,135.43,23378.0,118.5865,118.6829,118.5252,118.6478,23378.0
2020-09-21 14:50:00,135.44,135.52,135.41,135.48,22949.0,118.6566,118.7267,118.6303,118.6916,22949.0
2020-09-21 14:55:00,135.54,135.76,135.51,135.63,27966.0,118.7442,118.9369,118.7179,118.823,27966.0
2020-09-21 15:00:00,135.62,136.2,135.59,136.19,34568.0,118.8143,119.3224,118.788,119.3136,34568.0
2020-09-21 15:05:00,136.19,136.21,136.08,136.17,22221.0,119.3136,119.3312,119.2173,119.2961,22221.0
2020-09-21 15:10:00,136.16,136.28,136.08,136.12,45394.0,119.2874,119.3925,119.2173,119.2523,45394.0
2020-09-21 15:15:00,136.12,136.33,136.1,136.16,58730.0,119.2523,119.4363,119.2348,119.2874,58730.0
2020-09-21 15:20:00,136.18,136.41,136.05,136.39,48718.0,119.3049,119.5064,119.191,119.4889,48718.0
2020-09-21 15:25:00,136.4,136.48,136.34,136.4,40547.0,119.4976,119.5677,119.4451,119.4976,40547.0
2020-09-21 15:30:00,136.4,136.52,136.17,136.36,32950.0,119.4976,119.6027,119.2961,119.4626,32950.0
2020-09-21 15:35:00,136.36,136.84,136.33,136.67,26634.0,119.4626,119.8831,119.4363,119.7342,26634.0
2020-09-21 15:40:00,136.69,136.92,136.6,136.8,38300.0,119.7517,119.9532,119.6728,119.848,38300.0
2020-09-21 15:45:00,136.81,136.88,136.56,136.56,43590.0,119.8568,119.9181,119.6378,119.6378,43590.0
2020-09-21 15:50:00,136.57,137.0,136.52,136.67,113033.0,119.6465,120.0233,119.6027,119.7342,113033.0
2020-09-21 15:55:00,136.69,137.08,136.64,136.98,288898.0,119.7517,120.0934,119.7079,120.0057,288898.0
2020-09-22 09:30:00,137.78,137.84,136.84,136.85,73735.0,120.7066,120.7592,119.8831,119.8919,73735.0
2020-09-22 09:35:00,136.85,137.28,136.5,137.27,51338.0,119.8919,120.2686,119.5852,120.2598,51338.0
2020-09-22 09:40:00,137.26,137.57,136.81,136.86,51688.0,120.251,120.5226,119.8568,119.9006,51688.0
2020-09-22 09:45:00,136.88,136.91,136.45,136.45,44528.0,119.9181,119.9444,119.5414,119.5414,44528.0
2020-09-22 09:50:00,136.46,136.49,136.09,136.36,27003.0,119.5502,119.5765,119.226,119.4626,27003.0
2020-09-22 09:55:00,136.33,136.39,136.02,136.1,21361.0,119.4363,119.4889,119.1647,119.2348,21361.0
2020-09-22 10:00:00,136.11,136.53,136.04,136.48,20027.0,119.2436,119.6115,119.1822,119.5677,20027.0
2020-09-22 10:05:00,136.52,136.59,136.44,136.5,16272.0,119.6027,119.6641,119.5327,119.5852,16272.0
2020-09-22 10:10:00,136.5,136.86,136.5,136.77,12668.0,119.5852,119.9006,119.5852,119.8218,12668.0
2020-09-22 10:15:00,136.78,136.88,136.7,136.8,8651.0,119.8305,119.9181,119.7604,119.848,8651.0
2020-09-22 10:20:00,136.83,136.86,136.58,136.65,13639.0,119.8743,119.9006,119.6553,119.7166,13639.0
2020-09-22 10:25:00,136.69,136.99,136.68,136.99,17968.0,119.7517,120.0145,119.7429,120.0145,17968.0
2020-09-22 10:30:00,137.02,137.18,136.92,136.98,14299.0,120.0408,120.181,119.9532,120.0057,14299.0
2020-09-22 10:35:00,137.01,137.11,136.84,136.84,15711.0,120.032,120.1196,119.8831,119.8831,15711.0
2020-09-22 10:40:00,136.84,136.96,136.71,136.74,13295.0,119.8831,119.9882,119.7692,119.7955,13295.0
2020-09-22 10:45:00,136.7,136.71,136.22,136.23,23154.0,119.7604,119.7692,119.3399,119.3487,23154.0
2020-09-22 10:50:00,136.25,136.6,136.19,136.52,13664.0,119.3662,119.6728,119.3136,119.6027,13664.0
2020-09-22 10:55:00,136.54,136.6,136.04,136.04,17135.0,119.6203,119.6728,119.1822,119.1822,17135.0
2020-09-22 11:00:00,136.05,136.18,135.92,136.0,13456.0,119.191,119.3049,119.0771,119.1472,13456.0
2020-09-22 11:05:00,136.05,136.06,135.79,135.87,19033.0,119.191,119.1997,118.9632,119.0333,19033.0
2020-09-22 11:10:00,135.9,135.95,135.72,135.83,12563.0,119.0596,119.1034,118.9019,118.9982,12563.0
2020-09-22 11:15:00,135.82,136.0,135.8,136.0,27271.0,118.9895,119.1472,118.972,119.1472,27271.0
2020-09-22 11:20:00,136.03,136.2,136.02,136.1,20861.0,119.1735,119.3224,119.1647,119.2348,20861.0
2020-09-22 11:25:00,136.09,136.16,135.95,136.07,23801.0,119.226,119.2874,119.1034,119.2085,23801.0
2020-09-22 11:30:00,136.11,136.17,135.66,135.67,26004.0,119.2436,119.2961,118.8493,118.8581,26004.0
2020-09-22 11:35:00,135.69,136.06,135.63,135.97,151263.0,118.8756,119.1997,118.823,119.1209,151263.0
2020-09-22 11:40:00,135.97,136.21,135.96,136.09,42142.0,119.1209,119.3312,119.1121,119.226,42142.0
2020-09-22 11:45:00,136.11,136.3,136.08,136.24,32435.0,119.2436,119.41,119.2173,119.3574,32435.0
2020-09-22 11:50:00,136.25,136.26,136.02,136.13,25329.0,119.3662,119.375,119.1647,119.2611,25329.0
2020-09-22 11:55:00,136.14,136.4,136.12,136.38,17237.0,119.2698,119.4976,119.2523,119.4801,17237.0
2020-09-22 12:00:00,136.38,136.53,136.35,136.53,14873.0,119.4801,119.6115,119.4538,119.6115,14873.0
2020-09-22 12:05:00,136.53,136.6,136.49,136.57,7647.0,119.6115,119.6728,119.5765,119.6465,7647.0
2020-09-22 12:10:00,136.56,136.78,136.55,136.75,10860.0,119.6378,119.8305,119.629,119.8042,10860.0
2020-09-22 12:15:00,136.77,136.81,136.62,136.63,16937.0,119.8218,119.8568,119.6904,119.6991,16937.0
2020-09-22 12:20:00,136.6,136.7,136.56,136.66,8800.0,119.6728,119.7604,119.6378,119.7254,8800.0
2020-09-22 12:25:00,136.68,136.68,136.49,136.59,11669.0,119.7429,119.7429,119.5765,119.6641,11669.0
2020-09-22 12:30:00,136.6,136.68,136.49,136.51,9450.0,119.6728,119.7429,119.5765,119.594,9450.0
2020-09-22 12:35:00,136.5,136.68,136.46,136.59,5577.0,119.5852,119.7429,119.5502,119.6641,5577.0
2020-09-22 12:40:00,136.59,136.7,136.58,136.66,6006.0,119.6641,119.7604,119.6553,119.7254,6006.0
2020-09-22 12:45:00,136.61,136.64,136.46,136.53,12942.0,119.6816,119.7079,119.5502,119.6115,12942.0
2020-09-22 12:50:00,136.51,136.56,136.42,136.45,13506.0,119.594,119.6378,119.5151,119.5414,13506.0
2020-09-22 12:55:00,136.43,136.43,136.25,136.33,30575.0,119.5239,119.5239,119.3662,119.4363,30575.0
2020-09-22 13:00:00,136.34,136.38,136.24,136.37,22077.0,119.4451,119.4801,119.3574,119.4713,22077.0
2020-09-22 13:05:00,136.36,136.51,136.34,136.51,23222.0,119.4626,119.594,119.4451,119.594,23222.0
2020-09-22 13:10:00,136.49,136.7,136.48,136.7,14888.0,119.5765,119.7604,119.5677,119.7604,14888.0
2020-09-22 13:15:00,136.68,136.82,136.67,136.77,10673.0,119.7429,119.8656,119.7342,119.8218,10673.0
2020-09-22 13:20:00,136.79,136.85,136.75,136.84,6094.0,119.8393,119.8919,119.8042,119.8831,6094.0
2020-09-22 13:25:00,136.85,137.1,136.84,137.09,17245.0,119.8919,120.1109,119.8831,120.1021,17245.0
2020-09-22 13:30:00,137.09,137.1,137.0,137.04,11918.0,120.1021,120.1109,120.0233,120.0583,11918.0
2020-09-22 13:35:00,137.05,137.1,136.97,137.09,11658.0,120.0671,120.1109,119.997,120.1021,11658.0
2020-09-22 13:40:00,137.09,137.37,137.09,137.34,20852.0,120.1021,120.3474,120.1021,120.3211,20852.0
2020-09-22 13:45:00,137.33,137.41,137.25,137.41,13656.0,120.3124,120.3825,120.2423,120.3825,13656.0
2020-09-22 13:50:00,137.39,137.47,137.3,137.41,17390.0,120.3649,120.435,120.2861,120.3825,17390.0
2020-09-22 13:55:00,137.43,137.47,137.39,137.42,14358.0,120.4,120.435,120.3649,120.3912,14358.0
2020-09-22 14:00:00,137.44,137.87,137.44,137.86,12655.0,120.4087,120.7855,120.4087,120.7767,12655.0
2020-09-22 14:05:00,137.84,137.9,137.71,137.71,10942.0,120.7592,120.8117,120.6453,120.6453,10942.0
2020-09-22 14:10:00,137.69,137.77,137.59,137.73,11679.0,120.6278,120.6978,120.5402,120.6628,11679.0
2020-09-22 14:15:00,137.74,137.84,137.69,137.75,9479.0,120.6716,120.7592,120.6278,120.6803,9479.0
2020-09-22 14:20:00,137.74,137.74,137.57,137.59,19701.0,120.6716,120.6716,120.5226,120.5402,19701.0
2020-09-22 14:25:00,137.64,137.79,137.58,137.79,8821.0,120.584,120.7154,120.5314,120.7154,8821.0
2020-09-22 14:30:00,137.8,137.85,137.6,137.63,7765.0,120.7241,120.7679,120.5489,120.5752,7765.0
2020-09-22 14:35:00,137.61,137.75,137.61,137.73,9417.0,120.5577,120.6803,120.5577,120.6628,9417.0
2020-09-22 14:40:00,137.71,137.91,137.69,137.86,16348.0,120.6453,120.8205,120.6278,120.7767,16348.0
2020-09-22 14:45:00,137.85,137.85,137.75,137.83,9014.0,120.7679,120.7679,120.6803,120.7504,9014.0
2020-09-22 14:50:00,137.82,137.9,137.76,137.81,12419.0,120.7417,120.8117,120.6891,120.7329,12419.0
2020-09-22 14:55:00,137.82,138.0,137.82,137.86,20237.0,120.7417,120.8993,120.7417,120.7767,20237.0
2020-09-22 15:00:00,137.84,137.88,137.71,137.87,10711.0,120.7592,120.7942,120.6453,120.7855,10711.0
2020-09-22 15:05:00,137.84,137.97,137.83,137.91,16740.0,120.7592,120.8731,120.7504,120.8205,16740.0
2020-09-22 15:10:00,137.92,137.98,137.86,137.9,46579.0,120.8293,120.8818,120.7767,120.8117,46579.0
2020-09-22 15:15:00,137.88,138.18,137.86,138.11,96910.0,120.7942,121.057,120.7767,120.9957,96910.0
2020-09-22 15:20:00,138.11,138.17,138.0,138.07,34996.0,120.9957,121.0483,120.8993,120.9607,34996.0
2020-09-22 15:25:00,138.08,138.46,138.08,138.34,22157.0,120.9694,121.3023,120.9694,121.1972,22157.0
2020-09-22 15:30:00,138.35,138.42,138.18,138.38,35001.0,121.206,121.2673,121.057,121.2323,35001.0
2020-09-22 15:35:00,138.39,138.58,138.39,138.5,20614.0,121.241,121.4075,121.241,121.3374,20614.0
2020-09-22 15:40:00,138.49,138.64,138.49,138.56,19156.0,121.3286,121.46,121.3286,121.39,19156.0
2020-09-22 15:45:00,138.57,138.77,138.5,138.72,41090.0,121.3987,121.5739,121.3374,121.5301,41090.0
2020-09-22 15:50:00,138.7,138.82,138.47,138.8,77287.0,121.5126,121.6177,121.3111,121.6002,77287.0
2020-09-22 15:55:00,138.78,138.82,138.53,138.65,170419.0,121.5827,121.6177,121.3637,121.4688,170419.0
2020-09-23 09:30:00,139.0,139.13,137.52,137.81,136008.0,121.7754,121.8893,120.4788,120.7329,136008.0
2020-09-23 09:35:00,137.82,138.08,137.36,137.85,64507.0,120.7417,120.9694,120.3387,120.7679,64507.0
2020-09-23 09:40:00,137.87,138.12,137.68,138.01,57425.0,120.7855,121.0045,120.619,120.9081,57425.0
2020-09-23 09:45:00,138.05,138.22,137.98,138.07,33018.0,120.9432,121.0921,120.8818,120.9607,33018.0
2020-09-23 09:50:00,138.01,138.01,137.45,137.49,28544.0,120.9081,120.9081,120.4175,120.4525,28544.0
2020-09-23 09:55:00,137.49,137.59,137.13,137.18,25315.0,120.4525,120.5402,120.1372,120.181,25315.0
2020-09-23 10:00:00,137.16,137.23,136.89,137.0,36184.0,120.1634,120.2248,119.9269,120.0233,36184.0
2020-09-23 10:05:00,137.0,137.0,136.5,136.64,58340.0,120.0233,120.0233,119.5852,119.7079,58340.0
2020-09-23 10:10:00,136.64,136.75,136.46,136.73,63838.0,119.7079,119.8042,119.5502,119.7867,63838.0
2020-09-23 10:15:00,136.77,136.77,136.32,136.56,30951.0,119.8218,119.8218,119.4275,119.6378,30951.0
2020-09-23 10:20:00,136.56,136.6,136.42,136.51,21932.0,119.6378,119.6728,119.5151,119.594,21932.0
2020-09-23 10:25:00,136.52,136.71,136.41,136.54,45432.0,119.6027,119.7692,119.5064,119.6203,45432.0
2020-09-23 10:30:00,136.6,136.78,136.55,136.57,21418.0,119.6728,119.8305,119.629,119.6465,21418.0
2020-09-23 10:35:00,136.56,136.58,136.21,136.35,21069.0,119.6378,119.6553,119.3312,119.4538,21069.0
2020-09-23 10:40:00,136.35,136.7,136.35,136.62,26977.0,119.4538,119.7604,119.4538,119.6904,26977.0
2020-09-23 10:45:00,136.62,136.94,136.6,136.91,51199.0,119.6904,119.9707,119.6728,119.9444,51199.0
2020-09-23 10:50:00,136.89,137.1,136.85,137.08,51110.0,119.9269,120.1109,119.8919,120.0934,51110.0
2020-09-23 10:55:00,137.1,137.25,136.94,137.13,49568.0,120.1109,120.2423,119.9707,120.1372,49568.0
2020-09-23 11:00:00,137.15,137.21,137.0,137.05,28285.0,120.1547,120.2072,120.0233,120.0671,28285.0
2020-09-23 11:05:00,137.07,137.43,137.02,137.37,18411.0,120.0846,120.4,120.0408,120.3474,18411.0
2020-09-23 11:10:00,137.36,137.47,137.3,137.35,24585.0,120.3387,120.435,120.2861,120.3299,24585.0
2020-09-23 11:15:00,137.39,137.51,137.2,137.25,30880.0,120.3649,120.4701,120.1985,120.2423,30880.0
2020-09-23 11:20:00,137.25,137.3,136.89,137.0,20821.0,120.2423,120.2861,119.9269,120.0233,20821.0
2020-09-23 11:25:00,137.0,137.1,136.88,137.04,36221.0,120.0233,120.1109,119.9181,120.0583,36221.0
2020-09-23 11:30:00,137.04,137.07,136.82,136.85,20033.0,120.0583,120.0846,119.8656,119.8919,20033.0
2020-09-23 11:35:00,136.86,137.09,136.84,137.06,6904.0,119.9006,120.1021,119.8831,120.0758,6904.0
2020-09-23 11:40:00,137.07,137.12,136.96,137.01,19285.0,120.0846,120.1284,119.9882,120.032,19285.0
2020-09-23 11:45:00,137.0,137.0,136.74,136.92,21075.0,120.0233,120.0233,119.7955,119.9532,21075.0
2020-09-23 11:50:00,136.9,136.91,136.71,136.72,19665.0,119.9357,119.9444,119.7692,119.778,19665.0
2020-09-23 11:55:00,136.71,136.87,136.64,136.73,29586.0,119.7692,119.9094,119.7079,119.7867,29586.0
2020-09-23 12:00:00,136.68,137.25,136.65,137.07,31876.0,119.7429,120.2423,119.7166,120.0846,31876.0
2020-09-23 12:05:00,137.08,137.39,137.02,137.28,30595.0,120.0934,120.3649,120.0408,120.2686,30595.0
2020-09-23 12:10:00,137.31,137.36,137.14,137.2,9411.0,120.2948,120.3387,120.1459,120.1985,9411.0
2020-09-23 12:15:00,137.26,137.31,136.92,136.94,16320.0,120.251,120.2948,119.9532,119.9707,16320.0
2020-09-23 12:20:00,136.98,137.02,136.74,136.88,18408.0,120.0057,120.0408,119.7955,119.9181,18408.0
2020-09-23 12:25:00,136.92,137.22,136.91,137.14,9018.0,119.9532,120.216,119.9444,120.1459,9018.0
2020-09-23 12:30:00,137.12,137.2,136.95,137.11,14940.0,120.1284,120.1985,119.9795,120.1196,14940.0
2020-09-23 12:35:00,137.1,137.32,137.03,137.3,13107.0,120.1109,120.3036,120.0495,120.2861,13107.0
2020-09-23 12:40:00,137.31,137.48,137.29,137.44,11915.0,120.2948,120.4438,120.2773,120.4087,11915.0
2020-09-23 12:45:00,137.43,137.46,137.28,137.44,9409.0,120.4,120.4263,120.2686,120.4087,9409.0
2020-09-23 12:50:00,137.44,137.62,137.41,137.61,10642.0,120.4087,120.5664,120.3825,120.5577,10642.0
2020-09-23 12:55:00,137.63,137.74,137.61,137.74,17716.0,120.5752,120.6716,120.5577,120.6716,17716.0
2020-09-23 13:00:00,137.75,137.86,137.65,137.66,21830.0,120.6803,120.7767,120.5927,120.6015,21830.0
2020-09-23 13:05:00,137.64,137.75,137.47,137.52,19542.0,120.584,120.6803,120.435,120.4788,19542.0
2020-09-23 13:10:00,137.5,137.57,137.31,137.34,16278.0,120.4613,120.5226,120.2948,120.3211,16278.0
2020-09-23 13:15:00,137.37,137.43,137.26,137.41,9369.0,120.3474,120.4,120.251,120.3825,9369.0
2020-09-23 13:20:00,137.39,137.46,137.36,137.45,5426.0,120.3649,120.4263,120.3387,120.4175,5426.0
2020-09-23 13:25:00,137.43,137.43,137.22,137.27,25984.0,120.4,120.4,120.216,120.2598,25984.0
2020-09-23 13:30:00,137.28,137.38,137.21,137.37,46979.0,120.2686,120.3562,120.2072,120.3474,46979.0
2020-09-23 13:35:00,137.36,137.39,137.08,137.11,17009.0,120.3387,120.3649,120.0934,120.1196,17009.0
2020-09-23 13:40:00,137.07,137.09,136.86,136.86,15156.0,120.0846,120.1021,119.9006,119.9006,15156.0
2020-09-23 13:45:00,136.87,137.09,136.83,136.99,19317.0,119.9094,120.1021,119.8743,120.0145,19317.0
2020-09-23 13:50:00,136.99,137.01,136.61,136.71,11787.0,120.0145,120.032,119.6816,119.7692,11787.0
2020-09-23 13:55:00,136.72,136.88,136.65,136.77,8716.0,119.778,119.9181,119.7166,119.8218,8716.0
2020-09-23 14:00:00,136.75,136.75,136.53,136.62,13164.0,119.8042,119.8042,119.6115,119.6904,13164.0
2020-09-23 14:05:00,136.65,136.7,136.49,136.49,10650.0,119.7166,119.7604,119.5765,119.5765,10650.0
2020-09-23 14:10:00,136.54,136.76,136.5,136.74,40071.0,119.6203,119.813,119.5852,119.7955,40071.0
2020-09-23 14:15:00,136.73,136.74,136.03,136.11,107256.0,119.7867,119.7955,119.1735,119.2436,107256.0
2020-09-23 14:20:00,136.11,136.27,135.96,136.02,33644.0,119.2436,119.3837,119.1121,119.1647,33644.0
2020-09-23 14:25:00,136.03,136.22,135.94,136.07,29544.0,119.1735,119.3399,119.0946,119.2085,29544.0
2020-09-23 14:30:00,136.03,136.19,135.85,136.15,29966.0,119.1735,119.3136,119.0158,119.2786,29966.0
2020-09-23 14:35:00,136.18,136.2,135.93,136.18,20503.0,119.3049,119.3224,119.0859,119.3049,20503.0
2020-09-23 14:40:00,136.17,136.18,135.85,135.98,23847.0,119.2961,119.3049,119.0158,119.1297,23847.0
2020-09-23 14:45:00,135.97,136.04,135.75,135.95,21250.0,119.1209,119.1822,118.9282,119.1034,21250.0
2020-09-23 14:50:00,135.94,136.16,135.78,135.78,12863.0,119.0946,119.2874,118.9544,118.9544,12863.0
2020-09-23 14:55:00,135.78,135.86,135.56,135.6,38194.0,118.9544,119.0245,118.7617,118.7967,38194.0
2020-09-23 15:00:00,135.62,135.72,135.25,135.27,27034.0,118.8143,118.9019,118.4901,118.5076,27034.0
2020-09-23 15:05:00,135.26,135.28,135.0,135.19,33090.0,118.4989,118.5164,118.2711,118.4376,33090.0
2020-09-23 15:10:00,135.19,135.54,135.13,135.42,28705.0,118.4376,118.7442,118.385,118.6391,28705.0
2020-09-23 15:15:00,135.36,135.4,135.08,135.3,29689.0,118.5865,118.6215,118.3412,118.5339,29689.0
2020-09-23 15:20:00,135.22,135.51,135.16,135.21,39087.0,118.4638,118.7179,118.4113,118.4551,39087.0
2020-09-23 15:25:00,135.22,135.57,135.04,135.55,44547.0,118.4638,118.7705,118.3061,118.7529,44547.0
2020-09-23 15:30:00,135.52,135.67,135.35,135.44,22341.0,118.7267,118.8581,118.5777,118.6566,22341.0
2020-09-23 15:35:00,135.42,135.66,135.37,135.6,34848.0,118.6391,118.8493,118.5953,118.7967,34848.0
2020-09-23 15:40:00,135.6,135.89,135.59,135.83,43865.0,118.7967,119.0508,118.788,118.9982,43865.0
2020-09-23 15:45:00,135.85,135.89,135.22,135.3,53007.0,119.0158,119.0508,118.4638,118.5339,53007.0
2020-09-23 15:50:00,135.3,135.3,134.72,134.76,155524.0,118.5339,118.5339,118.0258,118.0608,155524.0
2020-09-23 15:55:00,134.72,135.4,134.72,135.18,303233.0,118.0258,118.6215,118.0258,118.4288,303233.0
2020-09-24 09:30:00,134.12,135.51,134.12,134.84,63847.0,117.5001,118.7179,117.5001,118.1309,63847.0
2020-09-24 09:35:00,134.74,135.22,134.71,135.16,22151.0,118.0433,118.4638,118.017,118.4113,22151.0
2020-09-24 09:40:00,135.14,135.8,135.12,135.72,34815.0,118.3938,118.972,118.3762,118.9019,34815.0
2020-09-24 09:45:00,135.72,136.35,135.55,136.24,47316.0,118.9019,119.4538,118.7529,119.3574,47316.0
2020-09-24 09:50:00,136.32,136.48,136.21,136.45,20758.0,119.4275,119.5677,119.3312,119.5414,20758.0
2020-09-24 09:55:00,136.51,136.64,136.19,136.33,15617.0,119.594,119.7079,119.3136,119.4363,15617.0
2020-09-24 10:00:00,136.39,136.95,136.39,136.63,24111.0,119.4889,119.9795,119.4889,119.6991,24111.0
2020-09-24 10:05:00,136.74,137.07,136.72,136.92,39028.0,119.7955,120.0846,119.778,119.9532,39028.0
2020-09-24 10:10:00,136.87,136.9,136.36,136.49,27588.0,119.9094,119.9357,119.4626,119.5765,27588.0
2020-09-24 10:15:00,136.5,136.86,136.33,136.64,47671.0,119.5852,119.9006,119.4363,119.7079,47671.0
2020-09-24 10:20:00,136.61,136.61,136.13,136.13,21528.0,119.6816,119.6816,119.2611,119.2611,21528.0
2020-09-24 10:25:00,136.14,136.51,136.12,136.44,8134.0,119.2698,119.594,119.2523,119.5327,8134.0
2020-09-24 10:30:00,136.5,136.54,136.0,136.08,14846.0,119.5852,119.6203,119.1472,119.2173,14846.0
2020-09-24 10:35:00,136.1,136.15,135.83,135.83,23238.0,119.2348,119.2786,118.9982,118.9982,23238.0
2020-09-24 10:40:00,135.86,136.25,135.86,135.95,10099.0,119.0245,119.3662,119.0245,119.1034,10099.0
2020-09-24 10:45:00,135.96,136.54,135.96,136.46,31672.0,119.1121,119.6203,119.1121,119.5502,31672.0
2020-09-24 10:50:00,136.43,136.73,136.19,136.67,16273.0,119.5239,119.7867,119.3136,119.7342,16273.0
2020-09-24 10:55:00,136.64,136.75,136.5,136.71,14102.0,119.7079,119.8042,119.5852,119.7692,14102.0
2020-09-24 11:00:00,136.75,136.81,136.57,136.68,11239.0,119.8042,119.8568,119.6465,119.7429,11239.0
2020-09-24 11:05:00,136.7,136.85,136.29,136.38,10510.0,119.7604,119.8919,119.4012,119.4801,10510.0
2020-09-24 11:10:00,136.4,136.78,136.4,136.78,9973.0,119.4976,119.8305,119.4976,119.8305,9973.0
2020-09-24 11:15:00,136.8,136.84,136.32,136.38,4595.0,119.848,119.8831,119.4275,119.4801,4595.0
2020-09-24 11:20:00,136.28,136.75,136.28,136.64,16409.0,119.3925,119.8042,119.3925,119.7079,16409.0
2020-09-24 11:25:00,136.68,136.81,136.62,136.68,29570.0,119.7429,119.8568,119.6904,119.7429,29570.0
2020-09-24 11:30:00,136.69,136.95,136.63,136.92,15831.0,119.7517,119.9795,119.6991,119.9532,15831.0
2020-09-24 11:35:00,136.9,137.15,136.87,137.01,17173.0,119.9357,120.1547,119.9094,120.032,17173.0
2020-09-24 11:40:00,137.1,137.28,137.03,137.12,10620.0,120.1109,120.2686,120.0495,120.1284,10620.0
2020-09-24 11:45:00,137.13,137.23,136.91,137.08,11749.0,120.1372,120.2248,119.9444,120.0934,11749.0
2020-09-24 11:50:00,137.07,137.13,136.83,136.84,12984.0,120.0846,120.1372,119.8743,119.8831,12984.0
2020-09-24 11:55:00,136.92,137.27,136.89,137.25,7679.0,119.9532,120.2598,119.9269,120.2423,7679.0
2020-09-24 12:00:00,137.29,137.38,137.23,137.28,10695.0,120.2773,120.3562,120.2248,120.2686,10695.0
2020-09-24 12:05:00,137.29,137.3,137.14,137.24,7717.0,120.2773,120.2861,120.1459,120.2335,7717.0
2020-09-24 12:10:00,137.26,137.27,137.07,137.07,11495.0,120.251,120.2598,120.0846,120.0846,11495.0
2020-09-24 12:15:00,137.12,137.21,136.81,136.83,12710.0,120.1284,120.2072,119.8568,119.8743,12710.0
2020-09-24 12:20:00,136.84,137.01,136.79,136.82,20557.0,119.8831,120.032,119.8393,119.8656,20557.0
2020-09-24 12:25:00,136.82,137.08,136.79,136.79,5933.0,119.8656,120.0934,119.8393,119.8393,5933.0
2020-09-24 12:30:00,136.82,136.82,136.64,136.66,10298.0,119.8656,119.8656,119.7079,119.7254,10298.0
2020-09-24 12:35:00,136.65,136.74,136.45,136.54,17087.0,119.7166,119.7955,119.5414,119.6203,17087.0
2020-09-24 12:40:00,136.51,136.63,136.47,136.63,9242.0,119.594,119.6991,119.5589,119.6991,9242.0
2020-09-24 12:45:00,136.65,136.96,136.62,136.95,12348.0,119.7166,119.9882,119.6904,119.9795,12348.0
2020-09-24 12:50:00,137.0,137.01,136.85,136.87,4570.0,120.0233,120.032,119.8919,119.9094,4570.0
2020-09-24 12:55:00,136.94,137.31,136.91,137.3,11876.0,119.9707,120.2948,119.9444,120.2861,11876.0
2020-09-24 13:00:00,137.28,137.51,137.28,137.5,12382.0,120.2686,120.4701,120.2686,120.4613,12382.0
2020-09-24 13:05:00,137.48,137.81,137.48,137.75,28208.0,120.4438,120.7329,120.4438,120.6803,28208.0
2020-09-24 13:10:00,137.75,137.99,137.75,137.94,16720.0,120.6803,120.8906,120.6803,120.8468,16720.0
2020-09-24 13:15:00,137.94,138.09,137.77,137.89,31583.0,120.8468,120.9782,120.6978,120.803,31583.0
2020-09-24 13:20:00,137.91,138.09,137.86,137.96,38553.0,120.8205,120.9782,120.7767,120.8643,38553.0
2020-09-24 13:25:00,137.95,138.11,137.88,138.06,14551.0,120.8555,120.9957,120.7942,120.9519,14551.0
2020-09-24 13:30:00,138.07,138.27,138.03,138.14,17137.0,120.9607,121.1359,120.9256,121.022,17137.0
2020-09-24 13:35:00,138.14,138.14,137.91,138.12,24906.0,121.022,121.022,120.8205,121.0045,24906.0
2020-09-24 13:40:00,138.11,138.24,138.08,138.19,28563.0,120.9957,121.1096,120.9694,121.0658,28563.0
2020-09-24 13:45:00,138.19,138.32,138.03,138.03,24846.0,121.0658,121.1797,120.9256,120.9256,24846.0
2020-09-24 13:50:00,138.03,138.17,137.99,138.04,11619.0,120.9256,121.0483,120.8906,120.9344,11619.0
2020-09-24 13:55:00,138.01,138.01,137.68,137.74,14833.0,120.9081,120.9081,120.619,120.6716,14833.0
2020-09-24 14:00:00,137.78,137.87,137.57,137.7,15180.0,120.7066,120.7855,120.5226,120.6365,15180.0
2020-09-24 14:05:00,137.68,137.73,137.53,137.64,14412.0,120.619,120.6628,120.4876,120.584,14412.0
2020-09-24 14:10:00,137.61,137.64,137.5,137.54,7074.0,120.5577,120.584,120.4613,120.4963,7074.0
2020-09-24 14:15:00,137.55,137.73,137.1,137.11,18240.0,120.5051,120.6628,120.1109,120.1196,18240.0
2020-09-24 14:20:00,137.11,137.18,137.0,137.01,10139.0,120.1196,120.181,120.0233,120.032,10139.0
2020-09-24 14:25:00,137.03,137.19,136.89,137.12,11247.0,120.0495,120.1897,119.9269,120.1284,11247.0
2020-09-24 14:30:00,137.11,137.36,137.06,137.3,17280.0,120.1196,120.3387,120.0758,120.2861,17280.0
2020-09-24 14:35:00,137.28,137.45,137.12,137.45,27015.0,120.2686,120.4175,120.1284,120.4175,27015.0
2020-09-24 14:40:00,137.44,137.63,137.35,137.63,20099.0,120.4087,120.5752,120.3299,120.5752,20099.0
2020-09-24 14:45:00,137.64,137.65,137.05,137.08,36697.0,120.584,120.5927,120.0671,120.0934,36697.0
2020-09-24 14:50:00,137.05,137.12,136.73,136.84,25749.0,120.0671,120.1284,119.7867,119.8831,25749.0
2020-09-24 14:55:00,136.84,136.87,136.62,136.65,31134.0,119.8831,119.9094,119.6904,119.7166,31134.0
2020-09-24 15:00:00,136.67,136.75,136.53,136.55,18729.0,119.7342,119.8042,119.6115,119.629,18729.0
2020-09-24 15:05:00,136.57,136.69,136.39,136.57,19510.0,119.6465,119.7517,119.4889,119.6465,19510.0
2020-09-24 15:10:00,136.57,136.81,136.42,136.76,20312.0,119.6465,119.8568,119.5151,119.813,20312.0
2020-09-24 15:15:00,136.74,136.92,136.59,136.62,22668.0,119.7955,119.9532,119.6641,119.6904,22668.0
2020-09-24 15:20:00,136.68,136.68,136.02,136.18,36297.0,119.7429,119.7429,119.1647,119.3049,36297.0
2020-09-24 15:25:00,136.15,136.32,136.02,136.21,18600.0,119.2786,119.4275,119.1647,119.3312,18600.0
2020-09-24 15:30:00,136.2,136.32,136.02,136.32,18957.0,119.3224,119.4275,119.1647,119.4275,18957.0
2020-09-24 15:35:00,136.33,136.68,136.11,136.68,21530.0,119.4363,119.7429,119.2436,119.7429,21530.0
2020-09-24 15:40:00,136.64,136.83,136.63,136.7,20033.0,119.7079,119.8743,119.6991,119.7604,20033.0
2020-09-24 15:45:00,136.71,137.04,136.53,136.53,30528.0,119.7692,120.0583,119.6115,119.6115,30528.0
2020-09-24 15:50:00,136.53,136.76,136.46,136.76,46144.0,119.6115,119.813,119.5502,119.813,46144.0
2020-09-24 15:55:00,136.75,136.78,136.57,136.68,94507.0,119.8042,119.8305,119.6465,119.7429,94507.0
2020-09-25 09:30:00,135.68,136.31,135.37,135.44,63930.0,118.8668,119.4188,118.5953,118.6566,63930.0
2020-09-25 09:35:00,135.44,135.59,135.13,135.4,27555.0,118.6566,118.788,118.385,118.6215,27555.0
2020-09-25 09:40:00,135.43,136.11,135.43,135.7,26092.0,118.6478,119.2436,118.6478,118.8844,26092.0
2020-09-25 09:45:00,135.72,135.72,135.08,135.2,31974.0,118.9019,118.9019,118.3412,118.4463,31974.0
2020-09-25 09:50:00,135.22,135.27,134.97,135.12,38731.0,118.4638,118.5076,118.2448,118.3762,38731.0
2020-09-25 09:55:00,135.09,135.77,134.85,135.75,38974.0,118.3499,118.9457,118.1397,118.9282,38974.0
2020-09-25 10:00:00,135.76,135.89,135.2,135.28,23527.0,118.9369,119.0508,118.4463,118.5164,23527.0
2020-09-25 10:05:00,135.3,135.45,135.11,135.38,31392.0,118.5339,118.6653,118.3675,118.604,31392.0
2020-09-25 10:10:00,135.39,135.42,134.75,135.04,33386.0,118.6128,118.6391,118.0521,118.3061,33386.0
2020-09-25 10:15:00,135.02,135.59,135.01,135.55,28509.0,118.2886,118.788,118.2799,118.7529,28509.0
2020-09-25 10:20:00,135.54,136.12,135.52,136.06,22672.0,118.7442,119.2523,118.7267,119.1997,22672.0
2020-09-25 10:25:00,136.07,136.32,136.0,136.17,15687.0,119.2085,119.4275,119.1472,119.2961,15687.0
2020-09-25 10:30:00,136.17,136.4,136.09,136.37,16605.0,119.2961,119.4976,119.226,119.4713,16605.0
2020-09-25 10:35:00,136.34,136.63,136.16,136.63,23937.0,119.4451,119.6991,119.2874,119.6991,23937.0
2020-09-25 10:40:00,136.69,136.87,136.65,136.81,19300.0,119.7517,119.9094,119.7166,119.8568,19300.0
2020-09-25 10:45:00,136.89,137.03,136.63,136.69,20876.0,119.9269,120.0495,119.6991,119.7517,20876.0
2020-09-25 10:50:00,136.7,136.87,136.6,136.81,16455.0,119.7604,119.9094,119.6728,119.8568,16455.0
2020-09-25 10:55:00,136.76,136.76,136.47,136.55,11139.0,119.813,119.813,119.5589,119.629,11139.0
2020-09-25 11:00:00,136.59,136.68,136.3,136.3,14842.0,119.6641,119.7429,119.41,119.41,14842.0
2020-09-25 11:05:00,136.32,136.55,136.29,136.53,10150.0,119.4275,119.629,119.4012,119.6115,10150.0
2020-09-25 11:10:00,136.44,136.93,136.39,136.93,9643.0,119.5327,119.9619,119.4889,119.9619,9643.0
2020-09-25 11:15:00,136.95,137.31,136.92,137.23,18674.0,119.9795,120.2948,119.9532,120.2248,18674.0
2020-09-25 11:20:00,137.19,137.26,137.02,137.19,20195.0,120.1897,120.251,120.0408,120.1897,20195.0
2020-09-25 11:25:00,137.21,137.53,137.19,137.43,22706.0,120.2072,120.4876,120.1897,120.4,22706.0
2020-09-25 11:30:00,137.45,137.51,137.28,137.5,13186.0,120.4175,120.4701,120.2686,120.4613,13186.0
2020-09-25 11:35:00,137.49,137.51,137.26,137.3,8007.0,120.4525,120.4701,120.251,120.2861,8007.0
2020-09-25 11:40:00,137.3,137.38,137.04,137.04,9434.0,120.2861,120.3562,120.0583,120.0583,9434.0
2020-09-25 11:45:00,137.06,137.13,136.94,137.0,8501.0,120.0758,120.1372,119.9707,120.0233,8501.0
2020-09-25 11:50:00,136.99,137.08,136.94,137.0,13080.0,120.0145,120.0934,119.9707,120.0233,13080.0
2020-09-25 11:55:00,137.0,137.05,136.9,136.9,14764.0,120.0233,120.0671,119.9357,119.9357,14764.0
2020-09-25 12:00:00,136.92,137.33,136.91,137.33,13114.0,119.9532,120.3124,119.9444,120.3124,13114.0
2020-09-25 12:05:00,137.31,137.6,137.28,137.57,24642.0,120.2948,120.5489,120.2686,120.5226,24642.0
2020-09-25 12:10:00,137.55,137.61,137.46,137.61,17992.0,120.5051,120.5577,120.4263,120.5577,17992.0
2020-09-25 12:15:00,137.6,137.67,137.19,137.22,18922.0,120.5489,120.6102,120.1897,120.216,18922.0
2020-09-25 12:20:00,137.27,137.37,137.15,137.21,9934.0,120.2598,120.3474,120.1547,120.2072,9934.0
2020-09-25 12:25:00,137.21,137.22,136.96,137.17,11783.0,120.2072,120.216,119.9882,120.1722,11783.0
2020-09-25 12:30:00,137.18,137.23,136.98,137.04,11034.0,120.181,120.2248,120.0057,120.0583,11034.0
2020-09-25 12:35:00,137.05,137.14,136.97,137.11,9141.0,120.0671,120.1459,119.997,120.1196,9141.0
2020-09-25 12:40:00,137.14,137.43,137.1,137.43,14626.0,120.1459,120.4,120.1109,120.4,14626.0
2020-09-25 12:45:00,137.42,137.51,137.36,137.37,10755.0,120.3912,120.4701,120.3387,120.3474,10755.0
2020-09-25 12:50:00,137.39,137.65,137.36,137.64,7534.0,120.3649,120.5927,120.3387,120.584,7534.0
2020-09-25 12:55:00,137.65,137.65,137.5,137.54,7639.0,120.5927,120.5927,120.4613,120.4963,7639.0
2020-09-25 13:00:00,137.56,137.76,137.46,137.75,13306.0,120.5139,120.6891,120.4263,120.6803,13306.0
2020-09-25 13:05:00,137.73,137.96,137.69,137.81,17932.0,120.6628,120.8643,120.6278,120.7329,17932.0
2020-09-25 13:10:00,137.8,137.9,137.76,137.88,9599.0,120.7241,120.8117,120.6891,120.7942,9599.0
2020-09-25 13:15:00,137.88,137.95,137.7,137.77,11050.0,120.7942,120.8555,120.6365,120.6978,11050.0
2020-09-25 13:20:00,137.73,137.77,137.62,137.62,7723.0,120.6628,120.6978,120.5664,120.5664,7723.0
2020-09-25 13:25:00,137.63,137.7,137.56,137.65,10122.0,120.5752,120.6365,120.5139,120.5927,10122.0
2020-09-25 13:30:00,137.66,137.84,137.63,137.75,13188.0,120.6015,120.7592,120.5752,120.6803,13188.0
2020-09-25 13:35:00,137.72,137.75,137.63,137.69,5278.0,120.654,120.6803,120.5752,120.6278,5278.0
2020-09-25 13:40:00,137.72,137.94,137.72,137.93,16462.0,120.654,120.8468,120.654,120.838,16462.0
2020-09-25 13:45:00,137.93,138.07,137.92,137.95,14708.0,120.838,120.9607,120.8293,120.8555,14708.0
2020-09-25 13:50:00,137.98,138.09,137.95,138.08,10550.0,120.8818,120.9782,120.8555,120.9694,10550.0
2020-09-25 13:55:00,138.06,138.06,137.93,137.99,7290.0,120.9519,120.9519,120.838,120.8906,7290.0
2020-09-25 14:00:00,137.94,138.19,137.94,138.18,11538.0,120.8468,121.0658,120.8468,121.057,11538.0
2020-09-25 14:05:00,138.19,138.38,138.13,138.14,13370.0,121.0658,121.2323,121.0132,121.022,13370.0
2020-09-25 14:10:00,138.15,138.16,137.86,137.91,16950.0,121.0308,121.0395,120.7767,120.8205,16950.0
2020-09-25 14:15:00,137.88,138.15,137.86,138.14,15592.0,120.7942,121.0308,120.7767,121.022,15592.0
2020-09-25 14:20:00,138.14,138.23,137.99,138.13,14967.0,121.022,121.1008,120.8906,121.0132,14967.0
2020-09-25 14:25:00,138.13,138.16,138.0,138.03,10899.0,121.0132,121.0395,120.8993,120.9256,10899.0
2020-09-25 14:30:00,138.05,138.1,137.89,137.98,11778.0,120.9432,120.987,120.803,120.8818,11778.0
2020-09-25 14:35:00,137.97,138.07,137.97,138.07,13305.0,120.8731,120.9607,120.8731,120.9607,13305.0
2020-09-25 14:40:00,138.08,138.14,137.94,138.02,17755.0,120.9694,121.022,120.8468,120.9169,17755.0
2020-09-25 14:45:00,138.04,138.22,138.04,138.15,10609.0,120.9344,121.0921,120.9344,121.0308,10609.0
2020-09-25 14:50:00,138.18,138.33,138.18,138.33,22117.0,121.057,121.1885,121.057,121.1885,22117.0
2020-09-25 14:55:00,138.27,138.33,138.2,138.3,11090.0,121.1359,121.1885,121.0746,121.1622,11090.0
2020-09-25 15:00:00,138.27,138.58,138.27,138.48,19060.0,121.1359,121.4075,121.1359,121.3199,19060.0
2020-09-25 15:05:00,138.45,138.77,138.41,138.73,18532.0,121.2936,121.5739,121.2585,121.5389,18532.0
2020-09-25 15:10:00,138.72,138.85,138.62,138.62,20500.0,121.5301,121.644,121.4425,121.4425,20500.0
2020-09-25 15:15:00,138.63,139.01,138.62,138.96,28874.0,121.4513,121.7842,121.4425,121.7404,28874.0
2020-09-25 15:20:00,138.97,139.1,138.84,138.94,46523.0,121.7491,121.863,121.6353,121.7229,46523.0
2020-09-25 15:25:00,138.96,139.06,138.8,138.92,32013.0,121.7404,121.828,121.6002,121.7053,32013.0
2020-09-25 15:30:00,138.9,138.94,138.63,138.68,33629.0,121.6878,121.7229,121.4513,121.4951,33629.0
2020-09-25 15:35:00,138.66,138.79,138.38,138.38,34079.0,121.4776,121.5915,121.2323,121.2323,34079.0
2020-09-25 15:40:00,138.38,138.59,138.27,138.59,22127.0,121.2323,121.4162,121.1359,121.4162,22127.0
2020-09-25 15:45:00,138.55,138.64,138.32,138.64,42578.0,121.3812,121.46,121.1797,121.46,42578.0
2020-09-25 15:50:00,138.64,138.64,138.29,138.51,79954.0,121.46,121.46,121.1534,121.3461,79954.0
2020-09-25 15:55:00,138.5,138.5,138.3,138.36,168287.0,121.3374,121.3374,121.1622,121.2147,168287.0
2020-09-28 09:30:00,140.36,140.6,139.79,140.33,69779.0,122.9669,123.1772,122.4675,122.9406,69779.0
2020-09-28 09:35:00,140.43,140.61,139.84,139.92,22082.0,123.0282,123.1859,122.5113,122.5814,22082.0
2020-09-28 09:40:00,139.92,140.39,139.92,140.09,29776.0,122.5814,122.9932,122.5814,122.7304,29776.0
2020-09-28 09:45:00,140.1,140.18,139.86,139.99,26949.0,122.7391,122.8092,122.5289,122.6428,26949.0
2020-09-28 09:50:00,139.9,139.99,139.72,139.89,20315.0,122.5639,122.6428,122.4062,122.5551,20315.0
2020-09-28 09:55:00,139.84,140.16,139.78,140.16,12193.0,122.5113,122.7917,122.4588,122.7917,12193.0
2020-09-28 10:00:00,140.16,140.33,140.08,140.21,11610.0,122.7917,122.9406,122.7216,122.8355,11610.0
2020-09-28 10:05:00,140.24,140.34,140.07,140.19,27153.0,122.8618,122.9494,122.7128,122.818,27153.0
2020-09-28 10:10:00,140.22,140.77,140.2,140.76,12083.0,122.8442,123.3261,122.8267,123.3173,12083.0
2020-09-28 10:15:00,140.78,141.08,140.78,141.02,22381.0,123.3349,123.5977,123.3349,123.5451,22381.0
2020-09-28 10:20:00,141.02,141.19,140.94,141.12,17115.0,123.5451,123.694,123.475,123.6327,17115.0
2020-09-28 10:25:00,141.09,141.23,141.03,141.15,21282.0,123.6064,123.7291,123.5539,123.659,21282.0
2020-09-28 10:30:00,141.05,141.34,141.0,141.19,28513.0,123.5714,123.8255,123.5276,123.694,28513.0
2020-09-28 10:35:00,141.18,141.28,141.04,141.04,26522.0,123.6853,123.7729,123.5626,123.5626,26522.0
2020-09-28 10:40:00,141.03,141.35,140.99,141.35,23249.0,123.5539,123.8342,123.5188,123.8342,23249.0
2020-09-28 10:45:00,141.36,141.43,140.86,140.87,27154.0,123.843,123.9043,123.4049,123.4137,27154.0
2020-09-28 10:50:00,140.89,141.0,140.7,140.84,49649.0,123.4312,123.5276,123.2648,123.3874,49649.0
2020-09-28 10:55:00,140.83,141.16,140.83,141.14,42780.0,123.3787,123.6678,123.3787,123.6502,42780.0
2020-09-28 11:00:00,141.18,141.34,141.09,141.18,19145.0,123.6853,123.8255,123.6064,123.6853,19145.0
2020-09-28 11:05:00,141.19,141.4,141.13,141.35,17413.0,123.694,123.878,123.6415,123.8342,17413.0
2020-09-28 11:10:00,141.34,141.47,141.23,141.45,17165.0,123.8255,123.9394,123.7291,123.9218,17165.0
2020-09-28 11:15:00,141.49,141.56,141.38,141.54,14760.0,123.9569,124.0182,123.8605,124.0007,14760.0
2020-09-28 11:20:00,141.52,141.61,141.35,141.61,14489.0,123.9832,124.062,123.8342,124.062,14489.0
2020-09-28 11:25:00,141.62,141.64,141.39,141.5,22450.0,124.0708,124.0883,123.8693,123.9656,22450.0
2020-09-28 11:30:00,141.5,141.6,141.37,141.37,11753.0,123.9656,124.0532,123.8517,123.8517,11753.0
2020-09-28 11:35:00,141.36,141.74,141.26,141.74,21061.0,123.843,124.1759,123.7554,124.1759,21061.0
2020-09-28 11:40:00,141.71,141.72,141.32,141.45,33324.0,124.1496,124.1584,123.8079,123.9218,33324.0
2020-09-28 11:45:00,141.45,141.51,141.23,141.39,24012.0,123.9218,123.9744,123.7291,123.8693,24012.0
2020-09-28 11:50:00,141.38,141.51,141.35,141.47,18758.0,123.8605,123.9744,123.8342,123.9394,18758.0
2020-09-28 11:55:00,141.43,141.48,141.15,141.26,10896.0,123.9043,123.9481,123.659,123.7554,10896.0
2020-09-28 12:00:00,141.26,141.34,141.2,141.33,5823.0,123.7554,123.8255,123.7028,123.8167,5823.0
2020-09-28 12:05:00,141.31,141.35,141.25,141.35,8344.0,123.7992,123.8342,123.7466,123.8342,8344.0
2020-09-28 12:10:00,141.32,141.32,141.13,141.27,16416.0,123.8079,123.8079,123.6415,123.7641,16416.0
2020-09-28 12:15:00,141.25,141.35,141.01,141.13,16549.0,123.7466,123.8342,123.5364,123.6415,16549.0
2020-09-28 12:20:00,141.14,141.18,140.93,141.01,11283.0,123.6502,123.6853,123.4663,123.5364,11283.0
2020-09-28 12:25:00,141.03,141.1,140.93,141.09,28504.0,123.5539,123.6152,123.4663,123.6064,28504.0
2020-09-28 12:30:00,141.1,141.14,140.91,141.11,13483.0,123.6152,123.6502,123.4487,123.624,13483.0
2020-09-28 12:35:00,141.11,141.12,140.99,141.02,10434.0,123.624,123.6327,123.5188,123.5451,10434.0
2020-09-28 12:40:00,141.05,141.27,141.04,141.26,9894.0,123.5714,123.7641,123.5626,123.7554,9894.0
2020-09-28 12:45:00,141.29,141.36,141.27,141.33,11931.0,123.7817,123.843,123.7641,123.8167,11931.0
2020-09-28 12:50:00,141.31,141.47,141.31,141.37,10591.0,123.7992,123.9394,123.7992,123.8517,10591.0
2020-09-28 12:55:00,141.38,141.48,141.38,141.46,9871.0,123.8605,123.9481,123.8605,123.9306,9871.0
2020-09-28 13:00:00,141.46,141.5,141.3,141.42,11988.0,123.9306,123.9656,123.7904,123.8955,11988.0
2020-09-28 13:05:00,141.42,141.47,141.33,141.35,11343.0,123.8955,123.9394,123.8167,123.8342,11343.0
2020-09-28 13:10:00,141.36,141.46,141.28,141.46,6428.0,123.843,123.9306,123.7729,123.9306,6428.0
2020-09-28 13:15:00,141.47,141.49,141.27,141.28,17954.0,123.9394,123.9569,123.7641,123.7729,17954.0
2020-09-28 13:20:00,141.27,141.56,141.23,141.52,36150.0,123.7641,124.0182,123.7291,123.9832,36150.0
2020-09-28 13:25:00,141.54,141.61,141.44,141.48,18066.0,124.0007,124.062,123.9131,123.9481,18066.0
2020-09-28 13:30:00,141.48,141.74,141.42,141.64,39235.0,123.9481,124.1759,123.8955,124.0883,39235.0
2020-09-28 13:35:00,141.63,141.66,141.52,141.54,16304.0,124.0795,124.1058,123.9832,124.0007,16304.0
2020-09-28 13:40:00,141.52,141.59,141.47,141.53,14721.0,123.9832,124.0445,123.9394,123.9919,14721.0
2020-09-28 13:45:00,141.54,141.65,141.49,141.65,14497.0,124.0007,124.097,123.9569,124.097,14497.0
2020-09-28 13:50:00,141.65,141.72,141.58,141.7,27280.0,124.097,124.1584,124.0357,124.1409,27280.0
2020-09-28 13:55:00,141.72,141.85,141.72,141.78,15688.0,124.1584,124.2723,124.1584,124.2109,15688.0
2020-09-28 14:00:00,141.78,141.83,141.49,141.54,19369.0,124.2109,124.2547,123.9569,124.0007,19369.0
2020-09-28 14:05:00,141.56,141.64,141.48,141.64,17871.0,124.0182,124.0883,123.9481,124.0883,17871.0
2020-09-28 14:10:00,141.65,141.85,141.62,141.76,21546.0,124.097,124.2723,124.0708,124.1934,21546.0
2020-09-28 14:15:00,141.77,141.84,141.68,141.7,15592.0,124.2022,124.2635,124.1233,124.1409,15592.0
2020-09-28 14:20:00,141.69,141.69,141.4,141.42,9086.0,124.1321,124.1321,123.878,123.8955,9086.0
2020-09-28 14:25:00,141.42,141.55,141.37,141.42,15051.0,123.8955,124.0094,123.8517,123.8955,15051.0
2020-09-28 14:30:00,141.43,141.56,141.42,141.48,10389.0,123.9043,124.0182,123.8955,123.9481,10389.0
2020-09-28 14:35:00,141.49,141.61,141.34,141.6,12315.0,123.9569,124.062,123.8255,124.0532,12315.0
2020-09-28 14:40:00,141.61,141.66,141.48,141.61,12871.0,124.062,124.1058,123.9481,124.062,12871.0
2020-09-28 14:45:00,141.59,141.67,141.54,141.57,8807.0,124.0445,124.1146,124.0007,124.027,8807.0
2020-09-28 14:50:00,141.6,141.77,141.6,141.75,12508.0,124.0532,124.2022,124.0532,124.1847,12508.0
2020-09-28 14:55:00,141.74,141.82,141.68,141.7,15582.0,124.1759,124.246,124.1233,124.1409,15582.0
2020-09-28 15:00:00,141.68,141.75,141.57,141.61,20535.0,124.1233,124.1847,124.027,124.062,20535.0
2020-09-28 15:05:00,141.61,141.79,141.58,141.59,21437.0,124.062,124.2197,124.0357,124.0445,21437.0
2020-09-28 15:10:00,141.62,141.81,141.58,141.79,22800.0,124.0708,124.2372,124.0357,124.2197,22800.0
2020-09-28 15:15:00,141.81,141.85,141.64,141.7,47387.0,124.2372,124.2723,124.0883,124.1409,47387.0
2020-09-28 15:20:00,141.7,141.84,141.69,141.74,16225.0,124.1409,124.2635,124.1321,124.1759,16225.0
2020-09-28 15:25:00,141.76,141.9,141.72,141.77,20392.0,124.1934,124.3161,124.1584,124.2022,20392.0
2020-09-28 15:30:00,141.74,141.74,141.17,141.34,31568.0,124.1759,124.1759,123.6765,123.8255,31568.0
2020-09-28 15:35:00,141.36,141.42,141.21,141.35,28199.0,123.843,123.8955,123.7116,123.8342,28199.0
2020-09-28 15:40:00,141.34,141.87,141.34,141.83,38057.0,123.8255,124.2898,123.8255,124.2547,38057.0
2020-09-28 15:45:00,141.85,141.88,141.59,141.61,65506.0,124.2723,124.2985,124.0445,124.062,65506.0
2020-09-28 15:50:00,141.57,142.0,141.45,141.99,132760.0,124.027,124.4037,123.9218,124.3949,132760.0
2020-09-28 15:55:00,141.97,141.97,141.61,141.94,208487.0,124.3774,124.3774,124.062,124.3511,208487.0
2020-09-29 09:30:00,142.29,142.3,141.78,142.27,53973.0,124.6577,124.6665,124.2109,124.6402,53973.0
2020-09-29 09:35:00,142.3,142.59,142.03,142.05,19589.0,124.6665,124.9206,124.43,124.4475,19589.0
2020-09-29 09:40:00,142.07,142.31,141.96,142.3,10915.0,124.465,124.6753,124.3686,124.6665,10915.0
2020-09-29 09:45:00,142.3,142.87,142.25,142.87,19862.0,124.6665,125.1659,124.6227,125.1659,19862.0
2020-09-29 09:50:00,142.87,142.93,142.33,142.63,17866.0,125.1659,125.2184,124.6928,124.9556,17866.0
2020-09-29 09:55:00,142.63,142.65,142.23,142.38,12043.0,124.9556,124.9731,124.6052,124.7366,12043.0
2020-09-29 10:00:00,142.37,142.69,142.07,142.69,52700.0,124.7278,125.0082,124.465,125.0082,52700.0
2020-09-29 10:05:00,142.7,143.06,142.68,143.04,33706.0,125.0169,125.3323,124.9994,125.3148,33706.0
2020-09-29 10:10:00,143.05,143.05,142.62,142.75,21730.0,125.3236,125.3236,124.9468,125.0607,21730.0
2020-09-29 10:15:00,142.75,142.77,142.38,142.47,15192.0,125.0607,125.0783,124.7366,124.8154,15192.0
2020-09-29 10:20:00,142.47,142.52,142.33,142.43,17657.0,124.8154,124.8592,124.6928,124.7804,17657.0
2020-09-29 10:25:00,142.45,142.5,142.18,142.2,16961.0,124.7979,124.8417,124.5614,124.5789,16961.0
2020-09-29 10:30:00,142.21,142.21,141.62,141.68,18230.0,124.5877,124.5877,124.0708,124.1233,18230.0
2020-09-29 10:35:00,141.69,141.79,141.61,141.75,28748.0,124.1321,124.2197,124.062,124.1847,28748.0
2020-09-29 10:40:00,141.78,141.79,141.54,141.78,25615.0,124.2109,124.2197,124.0007,124.2109,25615.0
2020-09-29 10:45:00,141.78,141.83,141.54,141.75,19226.0,124.2109,124.2547,124.0007,124.1847,19226.0
2020-09-29 10:50:00,141.7,141.74,141.47,141.65,21987.0,124.1409,124.1759,123.9394,124.097,21987.0
2020-09-29 10:55:00,141.65,141.85,141.64,141.71,12527.0,124.097,124.2723,124.0883,124.1496,12527.0
2020-09-29 11:00:00,141.73,141.91,141.54,141.9,15478.0,124.1671,124.3248,124.0007,124.3161,15478.0
2020-09-29 11:05:00,141.94,142.01,141.76,141.76,16423.0,124.3511,124.4124,124.1934,124.1934,16423.0
2020-09-29 11:10:00,141.77,141.88,141.62,141.73,15524.0,124.2022,124.2985,124.0708,124.1671,15524.0
2020-09-29 11:15:00,141.74,141.99,141.74,141.94,13597.0,124.1759,124.3949,124.1759,124.3511,13597.0
2020-09-29 11:20:00,141.95,142.19,141.9,142.17,23963.0,124.3599,124.5701,124.3161,124.5526,23963.0
2020-09-29 11:25:00,142.2,142.21,141.87,141.97,24292.0,124.5789,124.5877,124.2898,124.3774,24292.0
2020-09-29 11:30:00,141.97,141.99,141.84,141.99,19562.0,124.3774,124.3949,124.2635,124.3949,19562.0
2020-09-29 11:35:00,141.99,142.06,141.95,142.02,15170.0,124.3949,124.4562,124.3599,124.4212,15170.0
2020-09-29 11:40:00,142.01,142.01,141.5,141.55,26325.0,124.4124,124.4124,123.9656,124.0094,26325.0
2020-09-29 11:45:00,141.55,141.6,141.4,141.43,21016.0,124.0094,124.0532,123.878,123.9043,21016.0
2020-09-29 11:50:00,141.46,141.59,141.32,141.58,12875.0,123.9306,124.0445,123.8079,124.0357,12875.0
2020-09-29 11:55:00,141.56,141.65,141.47,141.55,11940.0,124.0182,124.097,123.9394,124.0094,11940.0
2020-09-29 12:00:00,141.53,141.6,141.28,141.32,16111.0,123.9919,124.0532,123.7729,123.8079,16111.0
2020-09-29 12:05:00,141.33,141.6,141.29,141.59,13395.0,123.8167,124.0532,123.7817,124.0445,13395.0
2020-09-29 12:10:00,141.58,141.61,141.49,141.54,12230.0,124.0357,124.062,123.9569,124.0007,12230.0
2020-09-29 12:15:00,141.5,141.7,141.49,141.63,9790.0,123.9656,124.1409,123.9569,124.0795,9790.0
2020-09-29 12:20:00,141.6,141.69,141.53,141.56,10974.0,124.0532,124.1321,123.9919,124.0182,10974.0
2020-09-29 12:25:00,141.56,141.79,141.55,141.74,8642.0,124.0182,124.2197,124.0094,124.1759,8642.0
2020-09-29 12:30:00,141.75,141.79,141.61,141.74,11942.0,124.1847,124.2197,124.062,124.1759,11942.0
2020-09-29 12:35:00,141.74,141.95,141.74,141.89,23014.0,124.1759,124.3599,124.1759,124.3073,23014.0
2020-09-29 12:40:00,141.89,142.03,141.87,141.99,22725.0,124.3073,124.43,124.2898,124.3949,22725.0
2020-09-29 12:45:00,141.98,141.99,141.89,141.94,9681.0,124.3862,124.3949,124.3073,124.3511,9681.0
2020-09-29 12:50:00,141.93,141.99,141.85,141.94,15807.0,124.3423,124.3949,124.2723,124.3511,15807.0
2020-09-29 12:55:00,141.93,142.05,141.87,141.88,13425.0,124.3423,124.4475,124.2898,124.2985,13425.0
2020-09-29 13:00:00,141.9,141.94,141.7,141.71,18273.0,124.3161,124.3511,124.1409,124.1496,18273.0
2020-09-29 13:05:00,141.71,141.71,141.34,141.42,19447.0,124.1496,124.1496,123.8255,123.8955,19447.0
2020-09-29 13:10:00,141.42,141.5,141.32,141.37,29613.0,123.8955,123.9656,123.8079,123.8517,29613.0
2020-09-29 13:15:00,141.39,141.51,141.2,141.51,36103.0,123.8693,123.9744,123.7028,123.9744,36103.0
2020-09-29 13:20:00,141.51,141.56,141.47,141.55,21054.0,123.9744,124.0182,123.9394,124.0094,21054.0
2020-09-29 13:25:00,141.56,141.77,141.53,141.76,20494.0,124.0182,124.2022,123.9919,124.1934,20494.0
2020-09-29 13:30:00,141.78,141.97,141.77,141.9,31369.0,124.2109,124.3774,124.2022,124.3161,31369.0
2020-09-29 13:35:00,141.91,141.93,141.83,141.86,14644.0,124.3248,124.3423,124.2547,124.281,14644.0
2020-09-29 13:40:00,141.86,141.95,141.82,141.83,22487.0,124.281,124.3599,124.246,124.2547,22487.0
2020-09-29 13:45:00,141.84,141.85,141.72,141.77,8509.0,124.2635,124.2723,124.1584,124.2022,8509.0
2020-09-29 13:50:00,141.77,142.1,141.77,141.96,22660.0,124.2022,124.4913,124.2022,124.3686,22660.0
2020-09-29 13:55:00,141.99,141.99,141.88,141.91,13460.0,124.3949,124.3949,124.2985,124.3248,13460.0
2020-09-29 14:00:00,141.92,141.93,141.78,141.83,13979.0,124.3336,124.3423,124.2109,124.2547,13979.0
2020-09-29 14:05:00,141.79,141.87,141.65,141.65,14171.0,124.2197,124.2898,124.097,124.097,14171.0
2020-09-29 14:10:00,141.66,141.82,141.61,141.65,16618.0,124.1058,124.246,124.062,124.097,16618.0
2020-09-29 14:15:00,141.62,141.8,141.54,141.72,16458.0,124.0708,124.2285,124.0007,124.1584,16458.0
2020-09-29 14:20:00,141.71,141.78,141.63,141.64,14062.0,124.1496,124.2109,124.0795,124.0883,14062.0
2020-09-29 14:25:00,141.63,141.83,141.63,141.8,15329.0,124.0795,124.2547,124.0795,124.2285,15329.0
2020-09-29 14:30:00,141.79,141.91,141.76,141.87,20053.0,124.2197,124.3248,124.1934,124.2898,20053.0
2020-09-29 14:35:00,141.87,142.0,141.74,141.93,18333.0,124.2898,124.4037,124.1759,124.3423,18333.0
2020-09-29 14:40:00,141.96,141.98,141.81,141.88,17618.0,124.3686,124.3862,124.2372,124.2985,17618.0
2020-09-29 14:45:00,141.87,142.04,141.85,141.99,12719.0,124.2898,124.4387,124.2723,124.3949,12719.0
2020-09-29 14:50:00,141.97,142.13,141.87,141.92,13136.0,124.3774,124.5176,124.2898,124.3336,13136.0
2020-09-29 14:55:00,141.93,141.97,141.83,141.92,11519.0,124.3423,124.3774,124.2547,124.3336,11519.0
2020-09-29 15:00:00,141.93,142.05,141.83,142.05,9248.0,124.3423,124.4475,124.2547,124.4475,9248.0
2020-09-29 15:05:00,142.03,142.03,141.85,141.92,13253.0,124.43,124.43,124.2723,124.3336,13253.0
2020-09-29 15:10:00,141.93,142.0,141.83,141.97,10984.0,124.3423,124.4037,124.2547,124.3774,10984.0
2020-09-29 15:15:00,141.96,142.09,141.9,142.05,14018.0,124.3686,124.4825,124.3161,124.4475,14018.0
2020-09-29 15:20:00,142.05,142.07,141.68,141.77,19401.0,124.4475,124.465,124.1233,124.2022,19401.0
2020-09-29 15:25:00,141.75,141.8,141.6,141.69,20017.0,124.1847,124.2285,124.0532,124.1321,20017.0
2020-09-29 15:30:00,141.7,141.8,141.62,141.71,14849.0,124.1409,124.2285,124.0708,124.1496,14849.0
2020-09-29 15:35:00,141.71,141.73,141.41,141.49,16268.0,124.1496,124.1671,123.8868,123.9569,16268.0
2020-09-29 15:40:00,141.47,141.56,141.41,141.53,19214.0,123.9394,124.0182,123.8868,123.9919,19214.0
2020-09-29 15:45:00,141.55,141.87,141.5,141.81,46355.0,124.0094,124.2898,123.9656,124.2372,46355.0
2020-09-29 15:50:00,141.79,141.88,141.63,141.86,63114.0,124.2197,124.2985,124.0795,124.281,63114.0
2020-09-29 15:55:00,141.84,141.84,141.46,141.53,134359.0,124.2635,124.2635,123.9306,123.9919,134359.0
2020-09-30 09:30:00,141.16,141.57,140.51,141.25,73455.0,123.6678,124.027,123.0983,123.7466,73455.0
2020-09-30 09:35:00,141.19,141.5,140.96,141.5,29968.0,123.694,123.9656,123.4926,123.9656,29968.0
2020-09-30 09:40:00,141.5,141.66,141.24,141.66,14461.0,123.9656,124.1058,123.7379,124.1058,14461.0
2020-09-30 09:45:00,141.61,142.07,141.49,142.07,26766.0,124.062,124.465,123.9569,124.465,26766.0
2020-09-30 09:50:00,142.02,142.59,142.02,142.34,31906.0,124.4212,124.9206,124.4212,124.7015,31906.0
2020-09-30 09:55:00,142.38,142.8,142.31,142.76,39408.0,124.7366,125.1045,124.6753,125.0695,39408.0
2020-09-30 10:00:00,142.76,143.13,142.68,143.06,54535.0,125.0695,125.3936,124.9994,125.3323,54535.0
2020-09-30 10:05:00,143.03,143.29,143.03,143.19,30663.0,125.306,125.5338,125.306,125.4462,30663.0
2020-09-30 10:10:00,143.17,143.54,143.16,143.49,46475.0,125.4287,125.7528,125.4199,125.709,46475.0
2020-09-30 10:15:00,143.5,143.74,143.45,143.57,29037.0,125.7178,125.9281,125.674,125.7791,29037.0
2020-09-30 10:20:00,143.55,143.95,143.54,143.87,36335.0,125.7616,126.112,125.7528,126.0419,36335.0
2020-09-30 10:25:00,143.88,143.96,143.55,143.65,22098.0,126.0507,126.1208,125.7616,125.8492,22098.0
2020-09-30 10:30:00,143.68,143.74,143.49,143.62,30297.0,125.8755,125.9281,125.709,125.8229,30297.0
2020-09-30 10:35:00,143.62,143.66,143.4,143.41,18712.0,125.8229,125.858,125.6302,125.639,18712.0
2020-09-30 10:40:00,143.41,143.66,143.38,143.57,21610.0,125.639,125.858,125.6127,125.7791,21610.0
2020-09-30 10:45:00,143.62,143.68,143.47,143.5,18008.0,125.8229,125.8755,125.6915,125.7178,18008.0
2020-09-30 10:50:00,143.52,143.64,143.4,143.62,24467.0,125.7353,125.8405,125.6302,125.8229,24467.0
2020-09-30 10:55:00,143.64,143.72,143.47,143.53,23682.0,125.8405,125.9105,125.6915,125.7441,23682.0
2020-09-30 11:00:00,143.51,143.55,143.34,143.37,20714.0,125.7266,125.7616,125.5776,125.6039,20714.0
2020-09-30 11:05:00,143.39,143.63,143.39,143.57,21036.0,125.6214,125.8317,125.6214,125.7791,21036.0
2020-09-30 11:10:00,143.59,143.82,143.5,143.75,25681.0,125.7966,125.9981,125.7178,125.9368,25681.0
2020-09-30 11:15:00,143.75,143.83,143.67,143.72,20221.0,125.9368,126.0069,125.8667,125.9105,20221.0
2020-09-30 11:20:00,143.73,143.74,143.54,143.59,34897.0,125.9193,125.9281,125.7528,125.7966,34897.0
2020-09-30 11:25:00,143.6,143.82,143.6,143.65,39635.0,125.8054,125.9981,125.8054,125.8492,39635.0
2020-09-30 11:30:00,143.62,143.7,143.35,143.41,40681.0,125.8229,125.893,125.5864,125.639,40681.0
2020-09-30 11:35:00,143.41,143.56,143.36,143.43,37696.0,125.639,125.7704,125.5951,125.6565,37696.0
2020-09-30 11:40:00,143.43,143.47,143.2,143.39,24265.0,125.6565,125.6915,125.455,125.6214,24265.0
2020-09-30 11:45:00,143.39,143.67,143.27,143.64,31794.0,125.6214,125.8667,125.5163,125.8405,31794.0
2020-09-30 11:50:00,143.66,143.77,143.58,143.74,28310.0,125.858,125.9543,125.7879,125.9281,28310.0
2020-09-30 11:55:00,143.76,143.84,143.67,143.75,26895.0,125.9456,126.0157,125.8667,125.9368,26895.0
2020-09-30 12:00:00,143.75,143.83,143.57,143.58,16632.0,125.9368,126.0069,125.7791,125.7879,16632.0
2020-09-30 12:05:00,143.57,143.61,143.44,143.48,15984.0,125.7791,125.8142,125.6652,125.7003,15984.0
2020-09-30 12:10:00,143.47,143.61,143.47,143.61,15380.0,125.6915,125.8142,125.6915,125.8142,15380.0
2020-09-30 12:15:00,143.61,143.72,143.57,143.6,12408.0,125.8142,125.9105,125.7791,125.8054,12408.0
2020-09-30 12:20:00,143.58,143.73,143.58,143.66,10768.0,125.7879,125.9193,125.7879,125.858,10768.0
2020-09-30 12:25:00,143.66,143.71,143.57,143.71,14683.0,125.858,125.9018,125.7791,125.9018,14683.0
2020-09-30 12:30:00,143.71,143.84,143.51,143.56,25120.0,125.9018,126.0157,125.7266,125.7704,25120.0
2020-09-30 12:35:00,143.57,143.57,143.39,143.44,18923.0,125.7791,125.7791,125.6214,125.6652,18923.0
2020-09-30 12:40:00,143.47,143.49,143.22,143.32,12778.0,125.6915,125.709,125.4725,125.5601,12778.0
2020-09-30 12:45:00,143.34,143.41,143.27,143.37,16034.0,125.5776,125.639,125.5163,125.6039,16034.0
2020-09-30 12:50:00,143.34,143.41,143.27,143.32,12342.0,125.5776,125.639,125.5163,125.5601,12342.0
2020-09-30 12:55:00,143.33,143.47,143.33,143.47,11377.0,125.5689,125.6915,125.5689,125.6915,11377.0
2020-09-30 13:00:00,143.49,143.5,142.98,143.0,13767.0,125.709,125.7178,125.2622,125.2798,13767.0
2020-09-30 13:05:00,143.01,143.11,142.96,143.01,13497.0,125.2885,125.3761,125.2447,125.2885,13497.0
2020-09-30 13:10:00,143.03,143.08,142.89,142.89,11969.0,125.306,125.3498,125.1834,125.1834,11969.0
2020-09-30 13:15:00,142.87,143.06,142.86,142.97,9137.0,125.1659,125.3323,125.1571,125.2535,9137.0
2020-09-30 13:20:00,142.97,143.02,142.85,143.0,18311.0,125.2535,125.2973,125.1483,125.2798,18311.0
2020-09-30 13:25:00,143.0,143.06,142.89,142.9,13977.0,125.2798,125.3323,125.1834,125.1921,13977.0
2020-09-30 13:30:00,142.89,143.08,142.85,143.05,19334.0,125.1834,125.3498,125.1483,125.3236,19334.0
2020-09-30 13:35:00,143.03,143.13,143.0,143.06,12431.0,125.306,125.3936,125.2798,125.3323,12431.0
2020-09-30 13:40:00,143.08,143.13,143.03,143.12,12729.0,125.3498,125.3936,125.306,125.3849,12729.0
2020-09-30 13:45:00,143.13,143.48,143.05,143.47,51377.0,125.3936,125.7003,125.3236,125.6915,51377.0
2020-09-30 13:50:00,143.49,143.64,143.49,143.57,17620.0,125.709,125.8405,125.709,125.7791,17620.0
2020-09-30 13:55:00,143.58,143.72,143.55,143.71,23233.0,125.7879,125.9105,125.7616,125.9018,23233.0
2020-09-30 14:00:00,143.72,143.96,143.68,143.88,33576.0,125.9105,126.1208,125.8755,126.0507,33576.0
2020-09-30 14:05:00,143.89,144.22,143.87,144.19,37837.0,126.0595,126.3486,126.0419,126.3223,37837.0
2020-09-30 14:10:00,144.2,144.26,144.11,144.11,19832.0,126.3311,126.3836,126.2522,126.2522,19832.0
2020-09-30 14:15:00,144.12,144.17,143.84,143.88,11834.0,126.261,126.3048,126.0157,126.0507,11834.0
2020-09-30 14:20:00,143.89,144.11,143.36,143.47,44354.0,126.0595,126.2522,125.5951,125.6915,44354.0
2020-09-30 14:25:00,143.51,143.87,143.22,143.77,39717.0,125.7266,126.0419,125.4725,125.9543,39717.0
2020-09-30 14:30:00,143.77,143.8,143.59,143.65,38966.0,125.9543,125.9806,125.7966,125.8492,38966.0
2020-09-30 14:35:00,143.67,143.82,143.49,143.5,28046.0,125.8667,125.9981,125.709,125.7178,28046.0
2020-09-30 14:40:00,143.5,143.64,143.25,143.44,27127.0,125.7178,125.8405,125.4988,125.6652,27127.0
2020-09-30 14:45:00,143.41,143.49,143.02,143.02,43699.0,125.639,125.709,125.2973,125.2973,43699.0
2020-09-30 14:50:00,143.01,143.25,143.01,143.14,31546.0,125.2885,125.4988,125.2885,125.4024,31546.0
2020-09-30 14:55:00,143.09,143.63,143.05,143.57,27563.0,125.3586,125.8317,125.3236,125.7791,27563.0
2020-09-30 15:00:00,143.55,143.68,143.44,143.48,25257.0,125.7616,125.8755,125.6652,125.7003,25257.0
2020-09-30 15:05:00,143.49,143.73,143.42,143.61,19739.0,125.709,125.9193,125.6477,125.8142,19739.0
2020-09-30 15:10:00,143.58,143.68,142.85,142.9,103408.0,125.7879,125.8755,125.1483,125.1921,103408.0
2020-09-30 15:15:00,142.9,142.9,142.32,142.37,51429.0,125.1921,125.1921,124.684,124.7278,51429.0
2020-09-30 15:20:00,142.43,142.43,142.06,142.18,54262.0,124.7804,124.7804,124.4562,124.5614,54262.0
2020-09-30 15:25:00,142.2,142.44,142.0,142.41,68726.0,124.5789,124.7892,124.4037,124.7629,68726.0
2020-09-30 15:30:00,142.41,142.46,142.12,142.45,50372.0,124.7629,124.8067,124.5088,124.7979,50372.0
2020-09-30 15:35:00,142.47,142.79,142.33,142.67,54193.0,124.8154,125.0958,124.6928,124.9907,54193.0
2020-09-30 15:40:00,142.67,143.03,142.52,142.85,55744.0,124.9907,125.306,124.8592,125.1483,55744.0
2020-09-30 15:45:00,142.85,143.27,142.78,143.13,61524.0,125.1483,125.5163,125.087,125.3936,61524.0
2020-09-30 15:50:00,143.13,143.31,142.95,143.06,131521.0,125.3936,125.5513,125.236,125.3323,131521.0
2020-09-30 15:55:00,143.08,143.22,142.65,142.71,333303.0,125.3498,125.4725,124.9731,125.0257,333303.0
2020-10-01 09:30:00,145.44,147.22,145.09,146.89,251829.0,127.4174,128.9768,127.1108,128.6877,251829.0
2020-10-01 09:35:00,146.87,147.13,146.45,146.73,34159.0,128.6702,128.898,128.3022,128.5475,34159.0
2020-10-01 09:40:00,146.76,146.89,146.15,146.16,44861.0,128.5738,128.6877,128.0394,128.0482,44861.0
2020-10-01 09:45:00,146.17,146.83,146.1,146.78,44166.0,128.0569,128.6352,127.9956,128.5913,44166.0
2020-10-01 09:50:00,146.77,146.83,145.9,146.0,56127.0,128.5826,128.6352,127.8204,127.908,56127.0
2020-10-01 09:55:00,146.01,146.13,145.54,145.59,25923.0,127.9168,128.0219,127.505,127.5488,25923.0
2020-10-01 10:00:00,145.57,145.67,145.24,145.3,31945.0,127.5313,127.6189,127.2422,127.2947,31945.0
2020-10-01 10:05:00,145.28,145.28,144.81,144.92,67794.0,127.2772,127.2772,126.8655,126.9618,67794.0
2020-10-01 10:10:00,144.93,145.06,144.53,145.02,37576.0,126.9706,127.0845,126.6202,127.0494,37576.0
2020-10-01 10:15:00,145.0,145.08,144.72,144.89,35628.0,127.0319,127.102,126.7866,126.9356,35628.0
2020-10-01 10:20:00,144.88,145.04,144.79,144.92,15589.0,126.9268,127.067,126.8479,126.9618,15589.0
2020-10-01 10:25:00,144.86,144.88,144.5,144.87,14016.0,126.9093,126.9268,126.5939,126.918,14016.0
2020-10-01 10:30:00,144.86,145.05,144.75,144.97,25041.0,126.9093,127.0757,126.8129,127.0056,25041.0
2020-10-01 10:35:00,144.96,145.13,144.84,144.96,23532.0,126.9969,127.1458,126.8917,126.9969,23532.0
2020-10-01 10:40:00,144.97,145.21,144.94,144.98,20048.0,127.0056,127.2159,126.9794,127.0144,20048.0
2020-10-01 10:45:00,144.99,144.99,144.75,144.78,9969.0,127.0232,127.0232,126.8129,126.8392,9969.0
2020-10-01 10:50:00,144.72,144.87,144.58,144.62,16265.0,126.7866,126.918,126.664,126.699,16265.0
2020-10-01 10:55:00,144.59,144.64,144.25,144.61,43542.0,126.6727,126.7165,126.3749,126.6903,43542.0
2020-10-01 11:00:00,144.58,144.7,144.17,144.61,42066.0,126.664,126.7691,126.3048,126.6903,42066.0
2020-10-01 11:05:00,144.64,144.65,144.23,144.24,25760.0,126.7165,126.7253,126.3573,126.3661,25760.0
2020-10-01 11:10:00,144.21,144.51,143.99,144.47,19469.0,126.3398,126.6026,126.1471,126.5676,19469.0
2020-10-01 11:15:00,144.43,144.73,144.38,144.49,22734.0,126.5326,126.7954,126.4888,126.5851,22734.0
2020-10-01 11:20:00,144.44,144.73,144.44,144.73,20774.0,126.5413,126.7954,126.5413,126.7954,20774.0
2020-10-01 11:25:00,144.71,144.99,144.67,144.96,18773.0,126.7779,127.0232,126.7428,126.9969,18773.0
2020-10-01 11:30:00,144.95,145.1,144.87,145.02,13952.0,126.9881,127.1195,126.918,127.0494,13952.0
2020-10-01 11:35:00,145.0,145.16,145.0,145.13,19518.0,127.0319,127.1721,127.0319,127.1458,19518.0
2020-10-01 11:40:00,145.18,145.18,145.02,145.1,8255.0,127.1896,127.1896,127.0494,127.1195,8255.0
2020-10-01 11:45:00,145.1,145.1,144.89,144.91,14567.0,127.1195,127.1195,126.9356,126.9531,14567.0
2020-10-01 11:50:00,144.88,144.98,144.73,144.96,11689.0,126.9268,127.0144,126.7954,126.9969,11689.0
2020-10-01 11:55:00,144.93,145.13,144.85,144.88,8441.0,126.9706,127.1458,126.9005,126.9268,8441.0
2020-10-01 12:00:00,144.86,144.96,144.44,144.52,10329.0,126.9093,126.9969,126.5413,126.6114,10329.0
2020-10-01 12:05:00,144.54,144.56,144.44,144.48,10745.0,126.6289,126.6464,126.5413,126.5764,10745.0
2020-10-01 12:10:00,144.45,144.6,144.43,144.53,12928.0,126.5501,126.6815,126.5326,126.6202,12928.0
2020-10-01 12:15:00,144.52,144.67,144.3,144.47,20994.0,126.6114,126.7428,126.4187,126.5676,20994.0
2020-10-01 12:20:00,144.47,144.77,144.47,144.7,24009.0,126.5676,126.8304,126.5676,126.7691,24009.0
2020-10-01 12:25:00,144.69,144.71,144.56,144.57,12709.0,126.7603,126.7779,126.6464,126.6552,12709.0
2020-10-01 12:30:00,144.6,144.74,144.56,144.56,15865.0,126.6815,126.8041,126.6464,126.6464,15865.0
2020-10-01 12:35:00,144.58,144.58,144.35,144.46,14973.0,126.664,126.664,126.4625,126.5588,14973.0
2020-10-01 12:40:00,144.45,144.6,144.43,144.53,19443.0,126.5501,126.6815,126.5326,126.6202,19443.0
2020-10-01 12:45:00,144.51,144.54,144.41,144.43,9357.0,126.6026,126.6289,126.515,126.5326,9357.0
2020-10-01 12:50:00,144.45,144.57,144.45,144.52,15929.0,126.5501,126.6552,126.5501,126.6114,15929.0
2020-10-01 12:55:00,144.5,144.66,144.47,144.62,18860.0,126.5939,126.7341,126.5676,126.699,18860.0
2020-10-01 13:00:00,144.62,144.67,144.49,144.52,17240.0,126.699,126.7428,126.5851,126.6114,17240.0
2020-10-01 13:05:00,144.51,144.8,144.5,144.72,14449.0,126.6026,126.8567,126.5939,126.7866,14449.0
2020-10-01 13:10:00,144.72,144.73,144.51,144.53,17311.0,126.7866,126.7954,126.6026,126.6202,17311.0
2020-10-01 13:15:00,144.52,144.59,144.38,144.59,14478.0,126.6114,126.6727,126.4888,126.6727,14478.0
2020-10-01 13:20:00,144.56,144.62,144.51,144.62,9730.0,126.6464,126.699,126.6026,126.699,9730.0
2020-10-01 13:25:00,144.61,144.63,144.22,144.34,27318.0,126.6903,126.7078,126.3486,126.4537,27318.0
2020-10-01 13:30:00,144.33,144.56,144.31,144.55,9400.0,126.4449,126.6464,126.4274,126.6377,9400.0
2020-10-01 13:35:00,144.55,144.68,144.49,144.62,16450.0,126.6377,126.7516,126.5851,126.699,16450.0
2020-10-01 13:40:00,144.6,144.74,144.54,144.62,14123.0,126.6815,126.8041,126.6289,126.699,14123.0
2020-10-01 13:45:00,144.65,144.71,144.61,144.71,15955.0,126.7253,126.7779,126.6903,126.7779,15955.0
2020-10-01 13:50:00,144.74,145.09,144.67,145.09,19183.0,126.8041,127.1108,126.7428,127.1108,19183.0
2020-10-01 13:55:00,145.09,145.09,144.57,144.75,58725.0,127.1108,127.1108,126.6552,126.8129,58725.0
2020-10-01 14:00:00,144.8,145.12,144.23,144.56,41380.0,126.8567,127.1371,126.3573,126.6464,41380.0
2020-10-01 14:05:00,144.61,144.61,144.2,144.52,56869.0,126.6903,126.6903,126.3311,126.6114,56869.0
2020-10-01 14:10:00,144.52,144.91,144.52,144.75,24591.0,126.6114,126.9531,126.6114,126.8129,24591.0
2020-10-01 14:15:00,144.73,144.73,144.3,144.53,23627.0,126.7954,126.7954,126.4187,126.6202,23627.0
2020-10-01 14:20:00,144.5,144.82,144.46,144.81,14648.0,126.5939,126.8742,126.5588,126.8655,14648.0
2020-10-01 14:25:00,144.78,145.07,144.72,144.98,26276.0,126.8392,127.0932,126.7866,127.0144,26276.0
2020-10-01 14:30:00,144.99,145.31,144.98,145.26,25053.0,127.0232,127.3035,127.0144,127.2597,25053.0
2020-10-01 14:35:00,145.26,145.45,145.17,145.33,15559.0,127.2597,127.4262,127.1809,127.321,15559.0
2020-10-01 14:40:00,145.37,145.4,145.22,145.34,33303.0,127.3561,127.3824,127.2247,127.3298,33303.0
2020-10-01 14:45:00,145.3,145.41,145.24,145.27,13186.0,127.2947,127.3911,127.2422,127.2685,13186.0
2020-10-01 14:50:00,145.28,145.46,145.24,145.39,18895.0,127.2772,127.4349,127.2422,127.3736,18895.0
2020-10-01 14:55:00,145.38,145.44,145.28,145.34,25640.0,127.3648,127.4174,127.2772,127.3298,25640.0
2020-10-01 15:00:00,145.35,145.52,145.33,145.36,30500.0,127.3386,127.4875,127.321,127.3473,30500.0
2020-10-01 15:05:00,145.36,145.42,145.21,145.27,18702.0,127.3473,127.3999,127.2159,127.2685,18702.0
2020-10-01 15:10:00,145.28,145.4,145.22,145.26,23333.0,127.2772,127.3824,127.2247,127.2597,23333.0
2020-10-01 15:15:00,145.27,145.31,145.07,145.1,32298.0,127.2685,127.3035,127.0932,127.1195,32298.0
2020-10-01 15:20:00,145.07,145.11,144.97,145.0,17532.0,127.0932,127.1283,127.0056,127.0319,17532.0
2020-10-01 15:25:00,145.0,145.06,144.88,144.93,19354.0,127.0319,127.0845,126.9268,126.9706,19354.0
2020-10-01 15:30:00,144.93,145.0,144.65,144.73,24806.0,126.9706,127.0319,126.7253,126.7954,24806.0
2020-10-01 15:35:00,144.73,144.74,144.37,144.5,33513.0,126.7954,126.8041,126.48,126.5939,33513.0
2020-10-01 15:40:00,144.5,144.61,144.38,144.59,33871.0,126.5939,126.6903,126.4888,126.6727,33871.0
2020-10-01 15:45:00,144.59,144.64,144.37,144.45,42300.0,126.6727,126.7165,126.48,126.5501,42300.0
2020-10-01 15:50:00,144.44,145.04,144.43,144.95,70095.0,126.5413,127.067,126.5326,126.9881,70095.0
2020-10-01 15:55:00,144.94,144.99,144.8,144.94,138026.0,126.9794,127.0232,126.8567,126.9794,138026.0
2020-10-02 09:30:00,142.32,143.09,141.99,142.87,113474.0,124.684,125.3586,124.3949,125.1659,113474.0
2020-10-02 09:35:00,142.97,143.27,142.49,143.2,39978.0,125.2535,125.5163,124.833,125.455,39978.0
2020-10-02 09:40:00,143.17,143.28,142.88,142.88,17260.0,125.4287,125.5251,125.1746,125.1746,17260.0
2020-10-02 09:45:00,142.88,143.16,142.79,143.13,21163.0,125.1746,125.4199,125.0958,125.3936,21163.0
2020-10-02 09:50:00,143.13,143.13,142.38,142.68,31157.0,125.3936,125.3936,124.7366,124.9994,31157.0
2020-10-02 09:55:00,142.69,142.79,142.41,142.78,14498.0,125.0082,125.0958,124.7629,125.087,14498.0
2020-10-02 10:00:00,142.76,143.54,142.76,143.47,27133.0,125.0695,125.7528,125.0695,125.6915,27133.0
2020-10-02 10:05:00,143.5,143.83,143.37,143.83,26274.0,125.7178,126.0069,125.6039,126.0069,26274.0
2020-10-02 10:10:00,143.87,143.93,143.67,143.89,16840.0,126.0419,126.0945,125.8667,126.0595,16840.0
2020-10-02 10:15:00,143.87,143.91,143.51,143.56,27027.0,126.0419,126.077,125.7266,125.7704,27027.0
2020-10-02 10:20:00,143.52,143.56,143.31,143.37,18746.0,125.7353,125.7704,125.5513,125.6039,18746.0
2020-10-02 10:25:00,143.41,143.86,143.39,143.79,22460.0,125.639,126.0332,125.6214,125.9719,22460.0
2020-10-02 10:30:00,143.77,143.77,143.23,143.56,13864.0,125.9543,125.9543,125.4813,125.7704,13864.0
2020-10-02 10:35:00,143.53,143.53,142.89,142.9,16666.0,125.7441,125.7441,125.1834,125.1921,16666.0
2020-10-02 10:40:00,142.9,142.92,142.51,142.6,20014.0,125.1921,125.2097,124.8505,124.9293,20014.0
2020-10-02 10:45:00,142.59,142.78,142.45,142.63,10116.0,124.9206,125.087,124.7979,124.9556,10116.0
2020-10-02 10:50:00,142.58,142.66,142.45,142.59,29027.0,124.9118,124.9819,124.7979,124.9206,29027.0
2020-10-02 10:55:00,142.57,142.88,142.57,142.82,23413.0,124.903,125.1746,124.903,125.1221,23413.0
2020-10-02 11:00:00,142.79,143.03,142.55,142.61,35994.0,125.0958,125.306,124.8855,124.9381,35994.0
2020-10-02 11:05:00,142.62,142.79,142.44,142.59,16914.0,124.9468,125.0958,124.7892,124.9206,16914.0
2020-10-02 11:10:00,142.57,142.85,142.55,142.83,11674.0,124.903,125.1483,124.8855,125.1308,11674.0
2020-10-02 11:15:00,142.84,142.94,142.64,142.9,13871.0,125.1396,125.2272,124.9644,125.1921,13871.0
2020-10-02 11:20:00,142.9,143.03,142.79,142.82,8415.0,125.1921,125.306,125.0958,125.1221,8415.0
2020-10-02 11:25:00,142.84,142.85,142.59,142.68,12559.0,125.1396,125.1483,124.9206,124.9994,12559.0
2020-10-02 11:30:00,142.67,142.79,142.31,142.35,16304.0,124.9907,125.0958,124.6753,124.7103,16304.0
2020-10-02 11:35:00,142.35,142.36,142.12,142.17,13591.0,124.7103,124.7191,124.5088,124.5526,13591.0
2020-10-02 11:40:00,142.17,142.26,142.0,142.0,15931.0,124.5526,124.6315,124.4037,124.4037,15931.0
2020-10-02 11:45:00,141.99,142.1,141.89,142.06,14309.0,124.3949,124.4913,124.3073,124.4562,14309.0
2020-10-02 11:50:00,142.05,142.1,141.52,141.56,24135.0,124.4475,124.4913,123.9832,124.0182,24135.0
2020-10-02 11:55:00,141.55,141.57,141.15,141.42,33409.0,124.0094,124.027,123.659,123.8955,33409.0
2020-10-02 12:00:00,141.42,141.42,140.98,141.14,66344.0,123.8955,123.8955,123.5101,123.6502,66344.0
2020-10-02 12:05:00,141.14,141.61,140.84,141.52,61892.0,123.6502,124.062,123.3874,123.9832,61892.0
2020-10-02 12:10:00,141.53,142.5,141.53,142.19,47393.0,123.9919,124.8417,123.9919,124.5701,47393.0
2020-10-02 12:15:00,142.28,142.8,142.1,142.74,29941.0,124.649,125.1045,124.4913,125.052,29941.0
2020-10-02 12:20:00,142.75,142.96,142.67,142.68,38715.0,125.0607,125.2447,124.9907,124.9994,38715.0
2020-10-02 12:25:00,142.7,142.72,142.44,142.59,27681.0,125.0169,125.0345,124.7892,124.9206,27681.0
2020-10-02 12:30:00,142.59,142.7,142.27,142.28,14563.0,124.9206,125.0169,124.6402,124.649,14563.0
2020-10-02 12:35:00,142.28,142.7,142.14,142.66,17146.0,124.649,125.0169,124.5263,124.9819,17146.0
2020-10-02 12:40:00,142.66,142.84,142.63,142.67,13762.0,124.9819,125.1396,124.9556,124.9907,13762.0
2020-10-02 12:45:00,142.7,142.73,142.42,142.42,10977.0,125.0169,125.0432,124.7716,124.7716,10977.0
2020-10-02 12:50:00,142.46,142.52,142.25,142.39,11058.0,124.8067,124.8592,124.6227,124.7453,11058.0
2020-10-02 12:55:00,142.43,142.5,142.2,142.24,10481.0,124.7804,124.8417,124.5789,124.6139,10481.0
2020-10-02 13:00:00,142.25,142.29,141.97,142.0,18879.0,124.6227,124.6577,124.3774,124.4037,18879.0
2020-10-02 13:05:00,141.99,142.02,141.72,141.99,16388.0,124.3949,124.4212,124.1584,124.3949,16388.0
2020-10-02 13:10:00,141.92,142.23,141.83,141.94,34874.0,124.3336,124.6052,124.2547,124.3511,34874.0
2020-10-02 13:15:00,141.9,141.99,141.77,141.91,21091.0,124.3161,124.3949,124.2022,124.3248,21091.0
2020-10-02 13:20:00,141.95,142.1,141.9,142.02,25850.0,124.3599,124.4913,124.3161,124.4212,25850.0
2020-10-02 13:25:00,142.01,142.1,141.96,142.03,28231.0,124.4124,124.4913,124.3686,124.43,28231.0
2020-10-02 13:30:00,142.03,142.04,141.65,141.68,16955.0,124.43,124.4387,124.097,124.1233,16955.0
2020-10-02 13:35:00,141.68,142.16,141.68,142.13,8806.0,124.1233,124.5438,124.1233,124.5176,8806.0
2020-10-02 13:40:00,142.16,142.16,141.52,141.64,27251.0,124.5438,124.5438,123.9832,124.0883,27251.0
2020-10-02 13:45:00,141.64,141.65,141.44,141.5,19098.0,124.0883,124.097,123.9131,123.9656,19098.0
2020-10-02 13:50:00,141.53,141.61,141.35,141.53,17768.0,123.9919,124.062,123.8342,123.9919,17768.0
2020-10-02 13:55:00,141.53,141.61,141.4,141.59,12125.0,123.9919,124.062,123.878,124.0445,12125.0
2020-10-02 14:00:00,141.58,141.81,141.58,141.73,36478.0,124.0357,124.2372,124.0357,124.1671,36478.0
2020-10-02 14:05:00,141.73,142.0,141.72,141.98,16544.0,124.1671,124.4037,124.1584,124.3862,16544.0
2020-10-02 14:10:00,141.97,142.04,141.85,141.86,15954.0,124.3774,124.4387,124.2723,124.281,15954.0
2020-10-02 14:15:00,141.86,142.03,141.68,141.98,23687.0,124.281,124.43,124.1233,124.3862,23687.0
2020-10-02 14:20:00,141.98,142.03,141.88,141.98,24343.0,124.3862,124.43,124.2985,124.3862,24343.0
2020-10-02 14:25:00,141.95,142.07,141.83,141.93,37766.0,124.3599,124.465,124.2547,124.3423,37766.0
2020-10-02 14:30:00,141.96,142.05,141.48,141.73,57677.0,124.3686,124.4475,123.9481,124.1671,57677.0
2020-10-02 14:35:00,141.75,141.88,141.57,141.67,38343.0,124.1847,124.2985,124.027,124.1146,38343.0
2020-10-02 14:40:00,141.68,141.96,141.64,141.95,16629.0,124.1233,124.3686,124.0883,124.3599,16629.0
2020-10-02 14:45:00,141.93,142.14,141.79,141.96,22796.0,124.3423,124.5263,124.2197,124.3686,22796.0
2020-10-02 14:50:00,141.96,142.02,141.78,142.02,19222.0,124.3686,124.4212,124.2109,124.4212,19222.0
2020-10-02 14:55:00,141.97,142.35,141.9,142.08,74381.0,124.3774,124.7103,124.3161,124.4738,74381.0
2020-10-02 15:00:00,142.05,142.15,141.79,142.0,34831.0,124.4475,124.5351,124.2197,124.4037,34831.0
2020-10-02 15:05:00,141.97,141.97,141.78,141.85,12746.0,124.3774,124.3774,124.2109,124.2723,12746.0
2020-10-02 15:10:00,141.84,142.09,141.41,141.46,21464.0,124.2635,124.4825,123.8868,123.9306,21464.0
2020-10-02 15:15:00,141.46,141.73,141.34,141.71,14225.0,123.9306,124.1671,123.8255,124.1496,14225.0
2020-10-02 15:20:00,141.68,141.88,141.59,141.77,13798.0,124.1233,124.2985,124.0445,124.2022,13798.0
2020-10-02 15:25:00,141.78,141.85,141.68,141.68,17777.0,124.2109,124.2723,124.1233,124.1233,17777.0
2020-10-02 15:30:00,141.69,141.78,141.55,141.65,17226.0,124.1321,124.2109,124.0094,124.097,17226.0
2020-10-02 15:35:00,141.63,141.81,141.58,141.67,29413.0,124.0795,124.2372,124.0357,124.1146,29413.0
2020-10-02 15:40:00,141.69,141.8,141.5,141.57,41511.0,124.1321,124.2285,123.9656,124.027,41511.0
2020-10-02 15:45:00,141.59,141.62,141.33,141.36,45056.0,124.0445,124.0708,123.8167,123.843,45056.0
2020-10-02 15:50:00,141.36,141.45,140.98,141.21,57212.0,123.843,123.9218,123.5101,123.7116,57212.0
2020-10-02 15:55:00,141.23,141.25,140.95,141.09,126355.0,123.7291,123.7466,123.4838,123.6064,126355.0
2020-10-05 09:30:00,142.28,142.78,141.57,142.56,74952.0,124.649,125.087,124.027,124.8943,74952.0
2020-10-05 09:35:00,142.51,142.82,142.5,142.67,12952.0,124.8505,125.1221,124.8417,124.9907,12952.0
2020-10-05 09:40:00,142.65,142.86,142.58,142.8,30085.0,124.9731,125.1571,124.9118,125.1045,30085.0
2020-10-05 09:45:00,142.75,142.85,142.66,142.72,30005.0,125.0607,125.1483,124.9819,125.0345,30005.0
2020-10-05 09:50:00,142.7,142.92,142.7,142.83,11304.0,125.0169,125.2097,125.0169,125.1308,11304.0
2020-10-05 09:55:00,142.78,142.88,142.5,142.79,12467.0,125.087,125.1746,124.8417,125.0958,12467.0
2020-10-05 10:00:00,142.85,143.29,142.8,143.14,41771.0,125.1483,125.5338,125.1045,125.4024,41771.0
2020-10-05 10:05:00,143.11,143.19,143.02,143.09,15865.0,125.3761,125.4462,125.2973,125.3586,15865.0
2020-10-05 10:10:00,143.08,143.17,142.85,143.05,23736.0,125.3498,125.4287,125.1483,125.3236,23736.0
2020-10-05 10:15:00,143.04,143.23,142.96,143.14,51467.0,125.3148,125.4813,125.2447,125.4024,51467.0
2020-10-05 10:20:00,143.11,143.3,143.11,143.23,20717.0,125.3761,125.5426,125.3761,125.4813,20717.0
2020-10-05 10:25:00,143.26,143.35,143.16,143.28,10616.0,125.5075,125.5864,125.4199,125.5251,10616.0
2020-10-05 10:30:00,143.24,143.57,143.18,143.57,11749.0,125.49,125.7791,125.4375,125.7791,11749.0
2020-10-05 10:35:00,143.59,143.59,143.17,143.17,11598.0,125.7966,125.7966,125.4287,125.4287,11598.0
2020-10-05 10:40:00,143.16,143.33,143.15,143.15,3800.0,125.4199,125.5689,125.4112,125.4112,3800.0
2020-10-05 10:45:00,143.13,143.22,143.13,143.19,6928.0,125.3936,125.4725,125.3936,125.4462,6928.0
2020-10-05 10:50:00,143.16,143.2,143.04,143.04,9753.0,125.4199,125.455,125.3148,125.3148,9753.0
2020-10-05 10:55:00,143.09,143.33,143.04,143.28,82157.0,125.3586,125.5689,125.3148,125.5251,82157.0
2020-10-05 11:00:00,143.34,143.47,143.23,143.47,23612.0,125.5776,125.6915,125.4813,125.6915,23612.0
2020-10-05 11:05:00,143.49,143.6,143.47,143.5,11805.0,125.709,125.8054,125.6915,125.7178,11805.0
2020-10-05 11:10:00,143.5,143.56,143.45,143.5,10781.0,125.7178,125.7704,125.674,125.7178,10781.0
2020-10-05 11:15:00,143.51,143.71,143.5,143.69,23865.0,125.7266,125.9018,125.7178,125.8843,23865.0
2020-10-05 11:20:00,143.77,143.82,143.57,143.59,19590.0,125.9543,125.9981,125.7791,125.7966,19590.0
2020-10-05 11:25:00,143.59,143.69,143.51,143.51,11843.0,125.7966,125.8843,125.7266,125.7266,11843.0
2020-10-05 11:30:00,143.46,143.47,143.3,143.33,5814.0,125.6828,125.6915,125.5426,125.5689,5814.0
2020-10-05 11:35:00,143.32,143.48,143.32,143.44,11935.0,125.5601,125.7003,125.5601,125.6652,11935.0
2020-10-05 11:40:00,143.42,143.46,143.37,143.4,7630.0,125.6477,125.6828,125.6039,125.6302,7630.0
2020-10-05 11:45:00,143.4,143.5,143.31,143.47,12672.0,125.6302,125.7178,125.5513,125.6915,12672.0
2020-10-05 11:50:00,143.47,143.53,143.47,143.5,6453.0,125.6915,125.7441,125.6915,125.7178,6453.0
2020-10-05 11:55:00,143.53,143.99,143.51,143.96,54628.0,125.7441,126.1471,125.7266,126.1208,54628.0
2020-10-05 12:00:00,143.99,144.04,143.88,143.92,9325.0,126.1471,126.1909,126.0507,126.0858,9325.0
2020-10-05 12:05:00,143.96,144.0,143.9,143.93,9923.0,126.1208,126.1558,126.0682,126.0945,9923.0
2020-10-05 12:10:00,143.91,144.0,143.88,143.96,9398.0,126.077,126.1558,126.0507,126.1208,9398.0
2020-10-05 12:15:00,143.93,143.96,143.89,143.96,4642.0,126.0945,126.1208,126.0595,126.1208,4642.0
2020-10-05 12:20:00,143.99,144.19,143.96,144.12,53768.0,126.1471,126.3223,126.1208,126.261,53768.0
2020-10-05 12:25:00,144.14,144.14,143.96,143.96,10593.0,126.2785,126.2785,126.1208,126.1208,10593.0
2020-10-05 12:30:00,143.98,144.1,143.98,143.99,6603.0,126.1383,126.2434,126.1383,126.1471,6603.0
2020-10-05 12:35:00,143.97,143.98,143.74,143.76,11258.0,126.1296,126.1383,125.9281,125.9456,11258.0
2020-10-05 12:40:00,143.76,143.8,143.57,143.63,13034.0,125.9456,125.9806,125.7791,125.8317,13034.0
2020-10-05 12:45:00,143.64,143.64,143.48,143.49,25998.0,125.8405,125.8405,125.7003,125.709,25998.0
2020-10-05 12:50:00,143.51,143.69,143.51,143.68,7423.0,125.7266,125.8843,125.7266,125.8755,7423.0
2020-10-05 12:55:00,143.7,143.75,143.63,143.75,10291.0,125.893,125.9368,125.8317,125.9368,10291.0
2020-10-05 13:00:00,143.75,143.75,143.59,143.71,6637.0,125.9368,125.9368,125.7966,125.9018,6637.0
2020-10-05 13:05:00,143.72,143.75,143.52,143.58,6062.0,125.9105,125.9368,125.7353,125.7879,6062.0
2020-10-05 13:10:00,143.61,143.69,143.58,143.69,3847.0,125.8142,125.8843,125.7879,125.8843,3847.0
2020-10-05 13:15:00,143.71,143.71,143.47,143.52,10125.0,125.9018,125.9018,125.6915,125.7353,10125.0
2020-10-05 13:20:00,143.47,143.48,143.37,143.46,4033.0,125.6915,125.7003,125.6039,125.6828,4033.0
2020-10-05 13:25:00,143.44,143.57,143.44,143.51,4485.0,125.6652,125.7791,125.6652,125.7266,4485.0
2020-10-05 13:30:00,143.55,143.56,143.35,143.41,7964.0,125.7616,125.7704,125.5864,125.639,7964.0
2020-10-05 13:35:00,143.46,143.54,143.33,143.54,4556.0,125.6828,125.7528,125.5689,125.7528,4556.0
2020-10-05 13:40:00,143.5,143.52,143.4,143.52,11676.0,125.7178,125.7353,125.6302,125.7353,11676.0
2020-10-05 13:45:00,143.47,143.55,143.37,143.44,21339.0,125.6915,125.7616,125.6039,125.6652,21339.0
2020-10-05 13:50:00,143.49,143.53,143.33,143.35,9418.0,125.709,125.7441,125.5689,125.5864,9418.0
2020-10-05 13:55:00,143.36,143.37,143.2,143.28,11949.0,125.5951,125.6039,125.455,125.5251,11949.0
2020-10-05 14:00:00,143.31,143.32,143.05,143.08,15743.0,125.5513,125.5601,125.3236,125.3498,15743.0
2020-10-05 14:05:00,143.08,143.21,143.07,143.16,18146.0,125.3498,125.4637,125.3411,125.4199,18146.0
2020-10-05 14:10:00,143.18,143.3,143.12,143.25,16264.0,125.4375,125.5426,125.3849,125.4988,16264.0
2020-10-05 14:15:00,143.27,143.31,143.2,143.22,14778.0,125.5163,125.5513,125.455,125.4725,14778.0
2020-10-05 14:20:00,143.22,143.23,143.15,143.17,16610.0,125.4725,125.4813,125.4112,125.4287,16610.0
2020-10-05 14:25:00,143.17,143.2,142.99,143.04,18377.0,125.4287,125.455,125.271,125.3148,18377.0
2020-10-05 14:30:00,143.09,143.31,143.06,143.28,39967.0,125.3586,125.5513,125.3323,125.5251,39967.0
2020-10-05 14:35:00,143.28,143.44,143.26,143.41,20644.0,125.5251,125.6652,125.5075,125.639,20644.0
2020-10-05 14:40:00,143.4,143.5,143.35,143.47,9134.0,125.6302,125.7178,125.5864,125.6915,9134.0
2020-10-05 14:45:00,143.49,143.5,143.36,143.45,8225.0,125.709,125.7178,125.5951,125.674,8225.0
2020-10-05 14:50:00,143.46,143.5,143.39,143.43,11609.0,125.6828,125.7178,125.6214,125.6565,11609.0
2020-10-05 14:55:00,143.41,143.76,143.37,143.75,47928.0,125.639,125.9456,125.6039,125.9368,47928.0
2020-10-05 15:00:00,143.79,143.84,143.53,143.56,34333.0,125.9719,126.0157,125.7441,125.7704,34333.0
2020-10-05 15:05:00,143.52,143.79,143.51,143.75,42915.0,125.7353,125.9719,125.7266,125.9368,42915.0
2020-10-05 15:10:00,143.74,143.86,143.72,143.84,22672.0,125.9281,126.0332,125.9105,126.0157,22672.0
2020-10-05 15:15:00,143.86,143.95,143.77,143.85,25474.0,126.0332,126.112,125.9543,126.0244,25474.0
2020-10-05 15:20:00,143.85,143.96,143.85,143.9,29865.0,126.0244,126.1208,126.0244,126.0682,29865.0
2020-10-05 15:25:00,143.92,144.05,143.89,144.04,42656.0,126.0858,126.1996,126.0595,126.1909,42656.0
2020-10-05 15:30:00,144.03,144.14,144.01,144.07,25754.0,126.1821,126.2785,126.1646,126.2172,25754.0
2020-10-05 15:35:00,144.08,144.12,143.97,144.04,32930.0,126.2259,126.261,126.1296,126.1909,32930.0
2020-10-05 15:40:00,144.08,144.13,144.01,144.03,27461.0,126.2259,126.2697,126.1646,126.1821,27461.0
2020-10-05 15:45:00,144.0,144.09,143.91,144.09,22795.0,126.1558,126.2347,126.077,126.2347,22795.0
2020-10-05 15:50:00,144.12,144.21,143.89,144.2,57708.0,126.261,126.3398,126.0595,126.3311,57708.0
2020-10-05 15:55:00,144.19,144.23,143.88,144.12,154485.0,126.3223,126.3573,126.0507,126.261,154485.0
2020-10-06 09:30:00,143.88,144.04,143.65,143.83,74285.0,126.0507,126.1909,125.8492,126.0069,74285.0
2020-10-06 09:35:00,143.84,143.91,143.63,143.8,29089.0,126.0157,126.077,125.8317,125.9806,29089.0
2020-10-06 09:40:00,143.8,143.82,143.09,143.24,47225.0,125.9806,125.9981,125.3586,125.49,47225.0
2020-10-06 09:45:00,143.19,143.57,142.97,143.53,38001.0,125.4462,125.7791,125.2535,125.7441,38001.0
2020-10-06 09:50:00,143.47,143.9,143.43,143.73,34231.0,125.6915,126.0682,125.6565,125.9193,34231.0
2020-10-06 09:55:00,143.74,144.25,143.7,144.16,28320.0,125.9281,126.3749,125.893,126.296,28320.0
2020-10-06 10:00:00,144.14,144.48,144.13,144.41,15636.0,126.2785,126.5764,126.2697,126.515,15636.0
2020-10-06 10:05:00,144.41,144.62,144.4,144.56,10827.0,126.515,126.699,126.5063,126.6464,10827.0
2020-10-06 10:10:00,144.52,144.62,144.43,144.61,8608.0,126.6114,126.699,126.5326,126.6903,8608.0
2020-10-06 10:15:00,144.63,144.79,144.57,144.79,10811.0,126.7078,126.8479,126.6552,126.8479,10811.0
2020-10-06 10:20:00,144.79,144.86,144.73,144.74,11519.0,126.8479,126.9093,126.7954,126.8041,11519.0
2020-10-06 10:25:00,144.78,144.93,144.68,144.86,12618.0,126.8392,126.9706,126.7516,126.9093,12618.0
2020-10-06 10:30:00,144.85,144.89,144.75,144.83,15660.0,126.9005,126.9356,126.8129,126.883,15660.0
2020-10-06 10:35:00,144.84,144.9,144.67,144.75,9284.0,126.8917,126.9443,126.7428,126.8129,9284.0
2020-10-06 10:40:00,144.77,144.95,144.19,144.35,19405.0,126.8304,126.9881,126.3223,126.4625,19405.0
2020-10-06 10:45:00,144.39,144.55,144.3,144.36,12245.0,126.4975,126.6377,126.4187,126.4712,12245.0
2020-10-06 10:50:00,144.41,144.69,144.41,144.45,9154.0,126.515,126.7603,126.515,126.5501,9154.0
2020-10-06 10:55:00,144.45,144.5,144.31,144.32,7921.0,126.5501,126.5939,126.4274,126.4362,7921.0
2020-10-06 11:00:00,144.4,144.72,144.36,144.65,10356.0,126.5063,126.7866,126.4712,126.7253,10356.0
2020-10-06 11:05:00,144.66,144.79,144.49,144.78,85204.0,126.7341,126.8479,126.5851,126.8392,85204.0
2020-10-06 11:10:00,144.83,145.15,144.74,145.11,33192.0,126.883,127.1633,126.8041,127.1283,33192.0
2020-10-06 11:15:00,145.17,145.21,144.88,144.89,13776.0,127.1809,127.2159,126.9268,126.9356,13776.0
2020-10-06 11:20:00,144.85,144.91,144.74,144.81,46867.0,126.9005,126.9531,126.8041,126.8655,46867.0
2020-10-06 11:25:00,144.78,145.1,144.76,145.06,17437.0,126.8392,127.1195,126.8217,127.0845,17437.0
2020-10-06 11:30:00,144.99,145.06,144.8,144.92,13518.0,127.0232,127.0845,126.8567,126.9618,13518.0
2020-10-06 11:35:00,144.92,145.22,144.92,145.15,9669.0,126.9618,127.2247,126.9618,127.1633,9669.0
2020-10-06 11:40:00,145.15,145.22,145.1,145.18,5561.0,127.1633,127.2247,127.1195,127.1896,5561.0
2020-10-06 11:45:00,145.17,145.17,144.8,144.9,26657.0,127.1809,127.1809,126.8567,126.9443,26657.0
2020-10-06 11:50:00,144.89,144.9,144.56,144.61,39354.0,126.9356,126.9443,126.6464,126.6903,39354.0
2020-10-06 11:55:00,144.67,144.87,144.61,144.77,9140.0,126.7428,126.918,126.6903,126.8304,9140.0
2020-10-06 12:00:00,144.78,145.1,144.78,145.02,12139.0,126.8392,127.1195,126.8392,127.0494,12139.0
2020-10-06 12:05:00,144.98,145.31,144.84,145.21,11748.0,127.0144,127.3035,126.8917,127.2159,11748.0
2020-10-06 12:10:00,145.22,145.35,145.19,145.34,11002.0,127.2247,127.3386,127.1984,127.3298,11002.0
2020-10-06 12:15:00,145.37,145.45,145.32,145.38,10299.0,127.3561,127.4262,127.3123,127.3648,10299.0
2020-10-06 12:20:00,145.36,145.5,145.33,145.43,18202.0,127.3473,127.47,127.321,127.4086,18202.0
2020-10-06 12:25:00,145.43,145.52,145.39,145.52,6857.0,127.4086,127.4875,127.3736,127.4875,6857.0
2020-10-06 12:30:00,145.51,145.63,145.49,145.63,12693.0,127.4787,127.5839,127.4612,127.5839,12693.0
2020-10-06 12:35:00,145.61,145.77,145.6,145.71,14196.0,127.5663,127.7065,127.5576,127.6539,14196.0
2020-10-06 12:40:00,145.72,145.83,145.68,145.75,25205.0,127.6627,127.7591,127.6277,127.689,25205.0
2020-10-06 12:45:00,145.77,145.92,145.75,145.84,15150.0,127.7065,127.8379,127.689,127.7678,15150.0
2020-10-06 12:50:00,145.84,145.9,145.79,145.9,11750.0,127.7678,127.8204,127.724,127.8204,11750.0
2020-10-06 12:55:00,145.9,145.95,145.85,145.9,23264.0,127.8204,127.8642,127.7766,127.8204,23264.0
2020-10-06 13:00:00,145.9,145.95,145.7,145.71,40129.0,127.8204,127.8642,127.6452,127.6539,40129.0
2020-10-06 13:05:00,145.71,145.93,145.71,145.89,31272.0,127.6539,127.8467,127.6539,127.8116,31272.0
2020-10-06 13:10:00,145.89,145.93,145.73,145.86,20138.0,127.8116,127.8467,127.6715,127.7854,20138.0
2020-10-06 13:15:00,145.89,145.98,145.84,145.98,16186.0,127.8116,127.8905,127.7678,127.8905,16186.0
2020-10-06 13:20:00,145.96,146.12,145.84,145.97,26655.0,127.873,128.0131,127.7678,127.8817,26655.0
2020-10-06 13:25:00,145.96,146.03,145.89,145.94,14935.0,127.873,127.9343,127.8116,127.8554,14935.0
2020-10-06 13:30:00,145.91,146.0,145.81,145.99,26030.0,127.8292,127.908,127.7415,127.8992,26030.0
2020-10-06 13:35:00,146.0,146.23,145.97,146.19,18367.0,127.908,128.1095,127.8817,128.0745,18367.0
2020-10-06 13:40:00,146.21,146.39,146.15,146.34,27275.0,128.092,128.2497,128.0394,128.2059,27275.0
2020-10-06 13:45:00,146.34,146.38,146.16,146.3,13719.0,128.2059,128.2409,128.0482,128.1708,13719.0
2020-10-06 13:50:00,146.27,146.38,146.24,146.35,9076.0,128.1445,128.2409,128.1183,128.2146,9076.0
2020-10-06 13:55:00,146.28,146.31,146.18,146.26,4700.0,128.1533,128.1796,128.0657,128.1358,4700.0
2020-10-06 14:00:00,146.26,146.28,146.1,146.22,12946.0,128.1358,128.1533,127.9956,128.1007,12946.0
2020-10-06 14:05:00,146.22,146.45,146.21,146.28,10735.0,128.1007,128.3022,128.092,128.1533,10735.0
2020-10-06 14:10:00,146.28,146.47,146.25,146.47,16855.0,128.1533,128.3198,128.127,128.3198,16855.0
2020-10-06 14:15:00,146.46,146.62,146.43,146.51,17119.0,128.311,128.4512,128.2847,128.3548,17119.0
2020-10-06 14:20:00,146.5,146.65,146.43,146.5,13141.0,128.346,128.4775,128.2847,128.346,13141.0
2020-10-06 14:25:00,146.49,146.56,146.41,146.46,6786.0,128.3373,128.3986,128.2672,128.311,6786.0
2020-10-06 14:30:00,146.49,146.75,146.48,146.69,16266.0,128.3373,128.5651,128.3285,128.5125,16266.0
2020-10-06 14:35:00,146.66,146.69,146.58,146.59,13610.0,128.4862,128.5125,128.4161,128.4249,13610.0
2020-10-06 14:40:00,146.61,147.0,146.59,146.97,23877.0,128.4424,128.7841,128.4249,128.7578,23877.0
2020-10-06 14:45:00,146.97,147.14,146.06,146.14,67559.0,128.7578,128.9067,127.9606,128.0307,67559.0
2020-10-06 14:50:00,146.09,146.1,144.64,144.64,47659.0,127.9869,127.9956,126.7165,126.7165,47659.0
2020-10-06 14:55:00,144.6,145.03,144.05,144.68,38786.0,126.6815,127.0582,126.1996,126.7516,38786.0
2020-10-06 15:00:00,144.56,144.66,144.16,144.28,54439.0,126.6464,126.7341,126.296,126.4011,54439.0
2020-10-06 15:05:00,144.3,144.48,143.68,144.02,53537.0,126.4187,126.5764,125.8755,126.1734,53537.0
2020-10-06 15:10:00,144.09,144.43,143.76,144.29,24625.0,126.2347,126.5326,125.9456,126.4099,24625.0
2020-10-06 15:15:00,144.28,144.39,143.89,143.96,25618.0,126.4011,126.4975,126.0595,126.1208,25618.0
2020-10-06 15:20:00,144.0,144.13,143.86,143.97,31037.0,126.1558,126.2697,126.0332,126.1296,31037.0
2020-10-06 15:25:00,143.94,144.58,143.92,144.48,27017.0,126.1033,126.664,126.0858,126.5764,27017.0
2020-10-06 15:30:00,144.46,144.91,144.4,144.82,29111.0,126.5588,126.9531,126.5063,126.8742,29111.0
2020-10-06 15:35:00,144.82,144.82,144.51,144.59,36296.0,126.8742,126.8742,126.6026,126.6727,36296.0
2020-10-06 15:40:00,144.55,144.62,144.23,144.45,66191.0,126.6377,126.699,126.3573,126.5501,66191.0
2020-10-06 15:45:00,144.49,144.51,143.88,143.97,51533.0,126.5851,126.6026,126.0507,126.1296,51533.0
2020-10-06 15:50:00,143.94,143.96,143.42,143.73,89535.0,126.1033,126.1208,125.6477,125.9193,89535.0
2020-10-06 15:55:00,143.8,144.2,143.67,143.85,192275.0,125.9806,126.3311,125.8667,126.0244,192275.0
2020-10-07 09:30:00,145.2,145.85,145.0,145.56,85575.0,127.2071,127.7766,127.0319,127.5225,85575.0
2020-10-07 09:35:00,145.55,145.79,145.49,145.6,26292.0,127.5138,127.724,127.4612,127.5576,26292.0
2020-10-07 09:40:00,145.64,145.74,145.45,145.46,39591.0,127.5926,127.6802,127.4262,127.4349,39591.0
2020-10-07 09:45:00,145.49,145.57,145.34,145.34,17251.0,127.4612,127.5313,127.3298,127.3298,17251.0
2020-10-07 09:50:00,145.35,145.51,145.21,145.51,19883.0,127.3386,127.4787,127.2159,127.4787,19883.0
2020-10-07 09:55:00,145.54,145.82,145.54,145.78,54636.0,127.505,127.7503,127.505,127.7153,54636.0
2020-10-07 10:00:00,145.79,145.88,145.65,145.76,20387.0,127.724,127.8029,127.6014,127.6977,20387.0
2020-10-07 10:05:00,145.75,145.94,145.71,145.87,46730.0,127.689,127.8554,127.6539,127.7941,46730.0
2020-10-07 10:10:00,145.87,145.95,145.09,145.15,20153.0,127.7941,127.8642,127.1108,127.1633,20153.0
2020-10-07 10:15:00,145.15,145.29,145.03,145.27,19550.0,127.1633,127.286,127.0582,127.2685,19550.0
2020-10-07 10:20:00,145.24,145.78,145.22,145.53,27236.0,127.2422,127.7153,127.2247,127.4962,27236.0
2020-10-07 10:25:00,145.51,145.62,145.36,145.59,20449.0,127.4787,127.5751,127.3473,127.5488,20449.0
2020-10-07 10:30:00,145.6,145.86,145.44,145.62,20998.0,127.5576,127.7854,127.4174,127.5751,20998.0
2020-10-07 10:35:00,145.57,145.6,144.91,144.94,19157.0,127.5313,127.5576,126.9531,126.9794,19157.0
2020-10-07 10:40:00,144.98,145.1,144.81,145.07,16862.0,127.0144,127.1195,126.8655,127.0932,16862.0
2020-10-07 10:45:00,145.12,145.21,145.06,145.13,12325.0,127.1371,127.2159,127.0845,127.1458,12325.0
2020-10-07 10:50:00,145.09,145.29,145.09,145.23,10367.0,127.1108,127.286,127.1108,127.2334,10367.0
2020-10-07 10:55:00,145.21,145.34,145.16,145.28,19559.0,127.2159,127.3298,127.1721,127.2772,19559.0
2020-10-07 11:00:00,145.3,145.71,145.26,145.7,36112.0,127.2947,127.6539,127.2597,127.6452,36112.0
2020-10-07 11:05:00,145.68,145.94,145.68,145.94,27125.0,127.6277,127.8554,127.6277,127.8554,27125.0
2020-10-07 11:10:00,145.99,146.06,145.9,145.92,13742.0,127.8992,127.9606,127.8204,127.8379,13742.0
2020-10-07 11:15:00,145.94,145.99,145.82,145.84,8731.0,127.8554,127.8992,127.7503,127.7678,8731.0
2020-10-07 11:20:00,145.81,145.91,145.75,145.9,5642.0,127.7415,127.8292,127.689,127.8204,5642.0
2020-10-07 11:25:00,145.95,145.97,145.71,145.91,10857.0,127.8642,127.8817,127.6539,127.8292,10857.0
2020-10-07 11:30:00,145.93,146.29,145.92,146.23,12350.0,127.8467,128.1621,127.8379,128.1095,12350.0
2020-10-07 11:35:00,146.23,146.24,146.08,146.2,13061.0,128.1095,128.1183,127.9781,128.0832,13061.0
2020-10-07 11:40:00,146.17,146.41,146.14,146.15,33457.0,128.0569,128.2672,128.0307,128.0394,33457.0
2020-10-07 11:45:00,146.15,146.15,146.03,146.09,13193.0,128.0394,128.0394,127.9343,127.9869,13193.0
2020-10-07 11:50:00,146.09,146.12,145.9,145.95,17112.0,127.9869,128.0131,127.8204,127.8642,17112.0
2020-10-07 11:55:00,145.97,146.05,145.91,145.92,10761.0,127.8817,127.9518,127.8292,127.8379,10761.0
2020-10-07 12:00:00,145.96,146.1,145.93,146.1,5489.0,127.873,127.9956,127.8467,127.9956,5489.0
2020-10-07 12:05:00,146.08,146.1,146.01,146.03,11493.0,127.9781,127.9956,127.9168,127.9343,11493.0
2020-10-07 12:10:00,146.01,146.1,146.01,146.07,10908.0,127.9168,127.9956,127.9168,127.9693,10908.0
2020-10-07 12:15:00,146.1,146.1,145.96,145.97,6317.0,127.9956,127.9956,127.873,127.8817,6317.0
2020-10-07 12:20:00,145.97,146.1,145.97,146.1,5446.0,127.8817,127.9956,127.8817,127.9956,5446.0
2020-10-07 12:25:00,146.1,146.21,145.55,145.69,15240.0,127.9956,128.092,127.5138,127.6364,15240.0
2020-10-07 12:30:00,145.84,146.04,145.81,145.94,8108.0,127.7678,127.943,127.7415,127.8554,8108.0
2020-10-07 12:35:00,145.89,145.97,145.78,145.81,12076.0,127.8116,127.8817,127.7153,127.7415,12076.0
2020-10-07 12:40:00,145.84,145.97,145.79,145.88,12813.0,127.7678,127.8817,127.724,127.8029,12813.0
2020-10-07 12:45:00,145.88,145.95,145.79,145.93,16206.0,127.8029,127.8642,127.724,127.8467,16206.0
2020-10-07 12:50:00,145.93,146.03,145.84,145.96,9380.0,127.8467,127.9343,127.7678,127.873,9380.0
2020-10-07 12:55:00,145.97,146.16,145.95,146.15,9183.0,127.8817,128.0482,127.8642,128.0394,9183.0
2020-10-07 13:00:00,146.17,146.25,146.1,146.2,4123.0,128.0569,128.127,127.9956,128.0832,4123.0
2020-10-07 13:05:00,146.17,146.24,146.06,146.06,25625.0,128.0569,128.1183,127.9606,127.9606,25625.0
2020-10-07 13:10:00,146.08,146.23,146.04,146.19,5692.0,127.9781,128.1095,127.943,128.0745,5692.0
2020-10-07 13:15:00,146.22,146.27,146.13,146.18,8160.0,128.1007,128.1445,128.0219,128.0657,8160.0
2020-10-07 13:20:00,146.18,146.32,146.1,146.3,8501.0,128.0657,128.1884,127.9956,128.1708,8501.0
2020-10-07 13:25:00,146.28,146.31,146.2,146.29,3300.0,128.1533,128.1796,128.0832,128.1621,3300.0
2020-10-07 13:30:00,146.34,146.47,146.33,146.47,11838.0,128.2059,128.3198,128.1971,128.3198,11838.0
2020-10-07 13:35:00,146.44,146.49,146.42,146.45,5624.0,128.2935,128.3373,128.276,128.3022,5624.0
2020-10-07 13:40:00,146.43,146.75,146.41,146.66,15318.0,128.2847,128.5651,128.2672,128.4862,15318.0
2020-10-07 13:45:00,146.63,146.73,146.58,146.71,11889.0,128.4599,128.5475,128.4161,128.53,11889.0
2020-10-07 13:50:00,146.69,146.81,146.59,146.77,14989.0,128.5125,128.6176,128.4249,128.5826,14989.0
2020-10-07 13:55:00,146.74,146.74,146.56,146.59,11223.0,128.5563,128.5563,128.3986,128.4249,11223.0
2020-10-07 14:00:00,146.61,146.73,146.59,146.68,10251.0,128.4424,128.5475,128.4249,128.5037,10251.0
2020-10-07 14:05:00,146.64,146.64,146.36,146.49,7085.0,128.4687,128.4687,128.2234,128.3373,7085.0
2020-10-07 14:10:00,146.49,146.55,146.44,146.51,13677.0,128.3373,128.3898,128.2935,128.3548,13677.0
2020-10-07 14:15:00,146.49,146.65,146.39,146.63,9091.0,128.3373,128.4775,128.2497,128.4599,9091.0
2020-10-07 14:20:00,146.58,146.8,146.56,146.57,17894.0,128.4161,128.6089,128.3986,128.4074,17894.0
2020-10-07 14:25:00,146.58,146.65,146.54,146.62,10631.0,128.4161,128.4775,128.3811,128.4512,10631.0
2020-10-07 14:30:00,146.64,146.78,146.55,146.73,6812.0,128.4687,128.5913,128.3898,128.5475,6812.0
2020-10-07 14:35:00,146.78,146.78,146.66,146.68,17013.0,128.5913,128.5913,128.4862,128.5037,17013.0
2020-10-07 14:40:00,146.7,146.7,146.41,146.56,15487.0,128.5213,128.5213,128.2672,128.3986,15487.0
2020-10-07 14:45:00,146.55,146.62,146.52,146.58,20301.0,128.3898,128.4512,128.3636,128.4161,20301.0
2020-10-07 14:50:00,146.59,146.7,146.57,146.69,20266.0,128.4249,128.5213,128.4074,128.5125,20266.0
2020-10-07 14:55:00,146.69,146.76,146.59,146.59,8280.0,128.5125,128.5738,128.4249,128.4249,8280.0
2020-10-07 15:00:00,146.54,146.66,146.52,146.64,12786.0,128.3811,128.4862,128.3636,128.4687,12786.0
2020-10-07 15:05:00,146.65,146.8,146.65,146.69,11818.0,128.4775,128.6089,128.4775,128.5125,11818.0
2020-10-07 15:10:00,146.7,146.79,146.68,146.72,12466.0,128.5213,128.6001,128.5037,128.5388,12466.0
2020-10-07 15:15:00,146.74,146.76,146.61,146.63,40520.0,128.5563,128.5738,128.4424,128.4599,40520.0
2020-10-07 15:20:00,146.63,146.7,146.59,146.67,16397.0,128.4599,128.5213,128.4249,128.495,16397.0
2020-10-07 15:25:00,146.68,146.7,146.52,146.56,18304.0,128.5037,128.5213,128.3636,128.3986,18304.0
2020-10-07 15:30:00,146.56,146.65,146.37,146.37,22095.0,128.3986,128.4775,128.2322,128.2322,22095.0
2020-10-07 15:35:00,146.4,146.54,146.38,146.51,28877.0,128.2584,128.3811,128.2409,128.3548,28877.0
2020-10-07 15:40:00,146.51,146.58,146.43,146.53,25476.0,128.3548,128.4161,128.2847,128.3723,25476.0
2020-10-07 15:45:00,146.53,146.63,146.46,146.6,47836.0,128.3723,128.4599,128.311,128.4337,47836.0
2020-10-07 15:50:00,146.61,147.29,146.57,147.27,94118.0,128.4424,129.0382,128.4074,129.0206,94118.0
2020-10-07 15:55:00,147.23,147.24,146.66,146.75,182208.0,128.9856,128.9943,128.4862,128.5651,182208.0
2020-10-08 09:30:00,146.8,147.29,146.56,146.98,90026.0,128.6089,129.0382,128.3986,128.7666,90026.0
2020-10-08 09:35:00,146.93,148.06,146.88,147.84,52475.0,128.7228,129.7127,128.679,129.52,52475.0
2020-10-08 09:40:00,147.78,147.97,147.08,147.24,49639.0,129.4674,129.6339,128.8542,128.9943,49639.0
2020-10-08 09:45:00,147.24,147.27,146.8,147.14,34005.0,128.9943,129.0206,128.6089,128.9067,34005.0
2020-10-08 09:50:00,147.16,147.49,147.16,147.25,13732.0,128.9243,129.2134,128.9243,129.0031,13732.0
2020-10-08 09:55:00,147.24,147.52,147.22,147.49,16326.0,128.9943,129.2396,128.9768,129.2134,16326.0
2020-10-08 10:00:00,147.53,147.79,147.42,147.52,20733.0,129.2484,129.4762,129.152,129.2396,20733.0
2020-10-08 10:05:00,147.55,147.74,147.46,147.47,9536.0,129.2659,129.4324,129.1871,129.1958,9536.0
2020-10-08 10:10:00,147.61,147.79,147.54,147.73,16832.0,129.3185,129.4762,129.2572,129.4236,16832.0
2020-10-08 10:15:00,147.64,147.7,147.32,147.32,11297.0,129.3448,129.3973,129.0644,129.0644,11297.0
2020-10-08 10:20:00,147.39,147.59,147.28,147.43,6022.0,129.1258,129.301,129.0294,129.1608,6022.0
2020-10-08 10:25:00,147.47,147.53,147.26,147.53,9778.0,129.1958,129.2484,129.0119,129.2484,9778.0
2020-10-08 10:30:00,147.57,147.82,147.53,147.82,7780.0,129.2835,129.5025,129.2484,129.5025,7780.0
2020-10-08 10:35:00,147.84,147.87,147.64,147.71,8451.0,129.52,129.5463,129.3448,129.4061,8451.0
2020-10-08 10:40:00,147.7,147.76,147.69,147.7,7262.0,129.3973,129.4499,129.3886,129.3973,7262.0
2020-10-08 10:45:00,147.69,147.79,147.53,147.67,8481.0,129.3886,129.4762,129.2484,129.3711,8481.0
2020-10-08 10:50:00,147.7,147.77,147.49,147.57,15900.0,129.3973,129.4587,129.2134,129.2835,15900.0
2020-10-08 10:55:00,147.58,147.75,147.52,147.68,11341.0,129.2922,129.4411,129.2396,129.3798,11341.0
2020-10-08 11:00:00,147.66,147.82,147.6,147.77,20739.0,129.3623,129.5025,129.3097,129.4587,20739.0
2020-10-08 11:05:00,147.77,147.87,147.7,147.87,13756.0,129.4587,129.5463,129.3973,129.5463,13756.0
2020-10-08 11:10:00,147.84,148.0,147.83,147.95,7499.0,129.52,129.6602,129.5112,129.6164,7499.0
2020-10-08 11:15:00,147.92,148.03,147.81,147.81,12262.0,129.5901,129.6865,129.4937,129.4937,12262.0
2020-10-08 11:20:00,147.83,147.86,147.59,147.85,14803.0,129.5112,129.5375,129.301,129.5288,14803.0
2020-10-08 11:25:00,147.84,147.91,147.68,147.68,12003.0,129.52,129.5813,129.3798,129.3798,12003.0
2020-10-08 11:30:00,147.63,147.7,147.38,147.38,12287.0,129.336,129.3973,129.117,129.117,12287.0
2020-10-08 11:35:00,147.44,147.9,147.39,147.9,17920.0,129.1696,129.5726,129.1258,129.5726,17920.0
2020-10-08 11:40:00,147.9,147.99,147.77,147.82,15724.0,129.5726,129.6514,129.4587,129.5025,15724.0
2020-10-08 11:45:00,147.8,147.95,147.8,147.87,7398.0,129.485,129.6164,129.485,129.5463,7398.0
2020-10-08 11:50:00,147.83,147.89,147.66,147.66,6580.0,129.5112,129.5638,129.3623,129.3623,6580.0
2020-10-08 11:55:00,147.68,147.77,147.66,147.71,5739.0,129.3798,129.4587,129.3623,129.4061,5739.0
2020-10-08 12:00:00,147.7,147.95,147.68,147.95,12545.0,129.3973,129.6164,129.3798,129.6164,12545.0
2020-10-08 12:05:00,147.96,148.22,147.93,148.19,17597.0,129.6251,129.8529,129.5988,129.8266,17597.0
2020-10-08 12:10:00,148.17,148.19,148.09,148.16,9172.0,129.8091,129.8266,129.739,129.8003,9172.0
2020-10-08 12:15:00,148.19,148.19,147.99,148.14,4485.0,129.8266,129.8266,129.6514,129.7828,4485.0
2020-10-08 12:20:00,148.14,148.22,148.0,148.2,9450.0,129.7828,129.8529,129.6602,129.8354,9450.0
2020-10-08 12:25:00,148.22,148.22,148.08,148.1,5001.0,129.8529,129.8529,129.7303,129.7478,5001.0
2020-10-08 12:30:00,148.09,148.31,148.09,148.26,6728.0,129.739,129.9318,129.739,129.888,6728.0
2020-10-08 12:35:00,148.28,148.29,148.13,148.26,10745.0,129.9055,129.9142,129.7741,129.888,10745.0
2020-10-08 12:40:00,148.23,148.24,148.06,148.1,7507.0,129.8617,129.8704,129.7127,129.7478,7507.0
2020-10-08 12:45:00,148.1,148.21,148.07,148.13,8938.0,129.7478,129.8441,129.7215,129.7741,8938.0
2020-10-08 12:50:00,148.13,148.13,148.04,148.06,3846.0,129.7741,129.7741,129.6952,129.7127,3846.0
2020-10-08 12:55:00,148.08,148.09,147.87,148.02,9605.0,129.7303,129.739,129.5463,129.6777,9605.0
2020-10-08 13:00:00,148.05,148.07,147.88,147.92,9682.0,129.704,129.7215,129.555,129.5901,9682.0
2020-10-08 13:05:00,147.94,148.02,147.88,147.89,4012.0,129.6076,129.6777,129.555,129.5638,4012.0
2020-10-08 13:10:00,147.9,148.01,147.88,147.99,6032.0,129.5726,129.6689,129.555,129.6514,6032.0
2020-10-08 13:15:00,147.99,148.01,147.84,147.94,5400.0,129.6514,129.6689,129.52,129.6076,5400.0
2020-10-08 13:20:00,147.92,148.01,147.86,147.86,7615.0,129.5901,129.6689,129.5375,129.5375,7615.0
2020-10-08 13:25:00,147.9,147.97,147.86,147.92,11129.0,129.5726,129.6339,129.5375,129.5901,11129.0
2020-10-08 13:30:00,147.92,147.98,147.81,147.98,4740.0,129.5901,129.6426,129.4937,129.6426,4740.0
2020-10-08 13:35:00,147.97,147.98,147.85,147.92,15353.0,129.6339,129.6426,129.5288,129.5901,15353.0
2020-10-08 13:40:00,147.91,147.96,147.81,147.89,7750.0,129.5813,129.6251,129.4937,129.5638,7750.0
2020-10-08 13:45:00,147.88,147.94,147.83,147.94,10047.0,129.555,129.6076,129.5112,129.6076,10047.0
2020-10-08 13:50:00,147.94,148.05,147.93,147.97,11536.0,129.6076,129.704,129.5988,129.6339,11536.0
2020-10-08 13:55:00,147.97,147.97,147.77,147.77,11928.0,129.6339,129.6339,129.4587,129.4587,11928.0
2020-10-08 14:00:00,147.76,147.84,147.75,147.81,7889.0,129.4499,129.52,129.4411,129.4937,7889.0
2020-10-08 14:05:00,147.8,148.03,147.79,148.02,10203.0,129.485,129.6865,129.4762,129.6777,10203.0
2020-10-08 14:10:00,148.02,148.02,147.96,148.0,9560.0,129.6777,129.6777,129.6251,129.6602,9560.0
2020-10-08 14:15:00,148.02,148.09,147.99,148.0,9857.0,129.6777,129.739,129.6514,129.6602,9857.0
2020-10-08 14:20:00,148.0,148.12,147.98,148.1,6101.0,129.6602,129.7653,129.6426,129.7478,6101.0
2020-10-08 14:25:00,148.12,148.12,148.02,148.03,5092.0,129.7653,129.7653,129.6777,129.6865,5092.0
2020-10-08 14:30:00,148.07,148.2,148.03,148.16,9298.0,129.7215,129.8354,129.6865,129.8003,9298.0
2020-10-08 14:35:00,148.15,148.2,148.03,148.17,8231.0,129.7916,129.8354,129.6865,129.8091,8231.0
2020-10-08 14:40:00,148.16,148.17,148.09,148.14,8215.0,129.8003,129.8091,129.739,129.7828,8215.0
2020-10-08 14:45:00,148.16,148.22,147.96,147.96,18704.0,129.8003,129.8529,129.6251,129.6251,18704.0
2020-10-08 14:50:00,147.94,147.94,147.66,147.78,37823.0,129.6076,129.6076,129.3623,129.4674,37823.0
2020-10-08 14:55:00,147.76,147.78,147.63,147.66,15133.0,129.4499,129.4674,129.336,129.3623,15133.0
2020-10-08 15:00:00,147.65,147.69,147.32,147.55,23765.0,129.3535,129.3886,129.0644,129.2659,23765.0
2020-10-08 15:05:00,147.57,147.66,147.53,147.57,21906.0,129.2835,129.3623,129.2484,129.2835,21906.0
2020-10-08 15:10:00,147.59,147.73,147.55,147.71,17217.0,129.301,129.4236,129.2659,129.4061,17217.0
2020-10-08 15:15:00,147.71,147.72,147.59,147.68,14531.0,129.4061,129.4149,129.301,129.3798,14531.0
2020-10-08 15:20:00,147.66,147.74,147.55,147.73,16583.0,129.3623,129.4324,129.2659,129.4236,16583.0
2020-10-08 15:25:00,147.74,147.86,147.7,147.82,11944.0,129.4324,129.5375,129.3973,129.5025,11944.0
2020-10-08 15:30:00,147.83,147.87,147.76,147.77,16012.0,129.5112,129.5463,129.4499,129.4587,16012.0
2020-10-08 15:35:00,147.76,147.89,147.71,147.81,16366.0,129.4499,129.5638,129.4061,129.4937,16366.0
2020-10-08 15:40:00,147.83,147.85,147.72,147.72,22547.0,129.5112,129.5288,129.4149,129.4149,22547.0
2020-10-08 15:45:00,147.74,147.81,147.63,147.63,34832.0,129.4324,129.4937,129.336,129.336,34832.0
2020-10-08 15:50:00,147.61,147.96,147.52,147.91,81542.0,129.3185,129.6251,129.2396,129.5813,81542.0
2020-10-08 15:55:00,147.91,148.21,147.88,148.12,105187.0,129.5813,129.8441,129.555,129.7653,105187.0
2020-10-09 09:30:00,150.09,151.3,150.05,150.92,231629.0,131.4912,132.5512,131.4561,132.2183,231629.0
2020-10-09 09:35:00,150.9,150.94,150.42,150.53,62549.0,132.2008,132.2359,131.7803,131.8767,62549.0
2020-10-09 09:40:00,150.59,150.8,150.32,150.4,46091.0,131.9292,132.1132,131.6927,131.7628,46091.0
2020-10-09 09:45:00,150.4,150.65,150.07,150.4,24396.0,131.7628,131.9818,131.4737,131.7628,24396.0
2020-10-09 09:50:00,150.33,150.37,149.96,150.11,22254.0,131.7014,131.7365,131.3773,131.5087,22254.0
2020-10-09 09:55:00,150.12,150.23,149.93,150.2,31486.0,131.5175,131.6138,131.351,131.5875,31486.0
2020-10-09 10:00:00,150.15,150.44,149.99,150.41,31736.0,131.5437,131.7978,131.4036,131.7715,31736.0
2020-10-09 10:05:00,150.38,150.39,149.92,149.97,21047.0,131.7452,131.754,131.3422,131.3861,21047.0
2020-10-09 10:10:00,149.99,150.02,149.54,149.71,14876.0,131.4036,131.4299,131.0093,131.1583,14876.0
2020-10-09 10:15:00,149.67,149.78,149.3,149.47,16983.0,131.1232,131.2196,130.7991,130.948,16983.0
2020-10-09 10:20:00,149.49,149.49,148.98,149.11,26669.0,130.9655,130.9655,130.5187,130.6326,26669.0
2020-10-09 10:25:00,149.19,149.37,148.85,149.26,32920.0,130.7027,130.8604,130.4048,130.764,32920.0
2020-10-09 10:30:00,149.28,149.57,149.21,149.5,24765.0,130.7816,131.0356,130.7202,130.9743,24765.0
2020-10-09 10:35:00,149.52,149.71,149.45,149.64,19604.0,130.9918,131.1583,130.9305,131.0969,19604.0
2020-10-09 10:40:00,149.62,149.65,149.43,149.54,16002.0,131.0794,131.1057,130.913,131.0093,16002.0
2020-10-09 10:45:00,149.57,149.9,149.53,149.83,19183.0,131.0356,131.3247,131.0006,131.2634,19183.0
2020-10-09 10:50:00,149.85,150.04,149.85,149.93,32681.0,131.2809,131.4474,131.2809,131.351,32681.0
2020-10-09 10:55:00,149.92,150.04,149.9,150.03,27369.0,131.3422,131.4474,131.3247,131.4386,27369.0
2020-10-09 11:00:00,150.04,150.34,149.95,150.34,18831.0,131.4474,131.7102,131.3685,131.7102,18831.0
2020-10-09 11:05:00,150.33,150.38,150.16,150.3,22973.0,131.7014,131.7452,131.5525,131.6752,22973.0
2020-10-09 11:10:00,150.32,150.57,150.16,150.53,38357.0,131.6927,131.9117,131.5525,131.8767,38357.0
2020-10-09 11:15:00,150.53,150.87,150.52,150.8,26781.0,131.8767,132.1745,131.8679,132.1132,26781.0
2020-10-09 11:20:00,150.8,150.97,150.5,150.64,24121.0,132.1132,132.2621,131.8504,131.973,24121.0
2020-10-09 11:25:00,150.66,150.74,150.46,150.46,19251.0,131.9905,132.0606,131.8153,131.8153,19251.0
2020-10-09 11:30:00,150.43,150.59,150.37,150.48,26072.0,131.789,131.9292,131.7365,131.8329,26072.0
2020-10-09 11:35:00,150.47,150.5,150.34,150.4,15532.0,131.8241,131.8504,131.7102,131.7628,15532.0
2020-10-09 11:40:00,150.38,150.6,150.28,150.35,29068.0,131.7452,131.938,131.6576,131.719,29068.0
2020-10-09 11:45:00,150.4,150.92,150.39,150.9,30812.0,131.7628,132.2183,131.754,132.2008,30812.0
2020-10-09 11:50:00,150.89,151.08,150.77,151.04,28453.0,132.192,132.3585,132.0869,132.3235,28453.0
2020-10-09 11:55:00,151.06,151.06,150.89,150.98,25895.0,132.341,132.341,132.192,132.2709,25895.0
2020-10-09 12:00:00,150.99,151.11,150.93,151.06,25056.0,132.2797,132.3848,132.2271,132.341,25056.0
2020-10-09 12:05:00,151.03,151.05,150.86,150.97,26547.0,132.3147,132.3322,132.1658,132.2621,26547.0
2020-10-09 12:10:00,150.93,151.06,150.85,150.88,18034.0,132.2271,132.341,132.157,132.1833,18034.0
2020-10-09 12:15:00,150.89,150.97,150.82,150.83,15706.0,132.192,132.2621,132.1307,132.1395,15706.0
2020-10-09 12:20:00,150.83,151.03,150.83,150.95,25798.0,132.1395,132.3147,132.1395,132.2446,25798.0
2020-10-09 12:25:00,150.95,150.97,150.56,150.69,27873.0,132.2446,132.2621,131.9029,132.0168,27873.0
2020-10-09 12:30:00,150.7,150.99,150.69,150.97,10749.0,132.0256,132.2797,132.0168,132.2621,10749.0
2020-10-09 12:35:00,151.0,151.09,150.91,150.93,18264.0,132.2884,132.3673,132.2096,132.2271,18264.0
2020-10-09 12:40:00,150.93,151.2,150.93,151.17,20030.0,132.2271,132.4636,132.2271,132.4373,20030.0
2020-10-09 12:45:00,151.16,151.18,150.88,150.95,12646.0,132.4286,132.4461,132.1833,132.2446,12646.0
2020-10-09 12:50:00,150.97,151.08,150.87,151.08,9210.0,132.2621,132.3585,132.1745,132.3585,9210.0
2020-10-09 12:55:00,151.07,151.22,151.07,151.2,14447.0,132.3497,132.4812,132.3497,132.4636,14447.0
2020-10-09 13:00:00,151.21,151.41,151.17,151.17,102909.0,132.4724,132.6476,132.4373,132.4373,102909.0
2020-10-09 13:05:00,151.18,151.37,151.15,151.34,9260.0,132.4461,132.6126,132.4198,132.5863,9260.0
2020-10-09 13:10:00,151.36,151.42,151.22,151.25,14425.0,132.6038,132.6564,132.4812,132.5074,14425.0
2020-10-09 13:15:00,151.25,151.43,151.24,151.41,19139.0,132.5074,132.6651,132.4987,132.6476,19139.0
2020-10-09 13:20:00,151.4,151.52,151.4,151.43,25280.0,132.6388,132.744,132.6388,132.6651,25280.0
2020-10-09 13:25:00,151.44,151.52,151.27,151.28,20373.0,132.6739,132.744,132.525,132.5337,20373.0
2020-10-09 13:30:00,151.28,151.29,151.19,151.22,9928.0,132.5337,132.5425,132.4549,132.4812,9928.0
2020-10-09 13:35:00,151.25,151.31,151.07,151.31,21926.0,132.5074,132.56,132.3497,132.56,21926.0
2020-10-09 13:40:00,151.31,151.33,151.1,151.27,24689.0,132.56,132.5775,132.376,132.525,24689.0
2020-10-09 13:45:00,151.29,151.4,151.19,151.36,19405.0,132.5425,132.6388,132.4549,132.6038,19405.0
2020-10-09 13:50:00,151.35,151.5,151.33,151.49,23602.0,132.595,132.7265,132.5775,132.7177,23602.0
2020-10-09 13:55:00,151.5,151.51,151.33,151.43,21904.0,132.7265,132.7352,132.5775,132.6651,21904.0
2020-10-09 14:00:00,151.44,151.48,151.23,151.23,15374.0,132.6739,132.7089,132.4899,132.4899,15374.0
2020-10-09 14:05:00,151.23,151.26,151.05,151.05,9999.0,132.4899,132.5162,132.3322,132.3322,9999.0
2020-10-09 14:10:00,151.07,151.09,150.93,151.03,10166.0,132.3497,132.3673,132.2271,132.3147,10166.0
2020-10-09 14:15:00,151.02,151.09,150.93,150.97,8484.0,132.3059,132.3673,132.2271,132.2621,8484.0
2020-10-09 14:20:00,150.97,150.98,150.75,150.75,21636.0,132.2621,132.2709,132.0694,132.0694,21636.0
2020-10-09 14:25:00,150.77,150.81,150.67,150.73,13767.0,132.0869,132.122,131.9993,132.0519,13767.0
2020-10-09 14:30:00,150.71,150.82,150.68,150.69,20135.0,132.0344,132.1307,132.0081,132.0168,20135.0
2020-10-09 14:35:00,150.7,150.73,150.34,150.53,24735.0,132.0256,132.0519,131.7102,131.8767,24735.0
2020-10-09 14:40:00,150.5,150.63,150.41,150.59,21039.0,131.8504,131.9643,131.7715,131.9292,21039.0
2020-10-09 14:45:00,150.62,150.62,150.49,150.56,33944.0,131.9555,131.9555,131.8416,131.9029,33944.0
2020-10-09 14:50:00,150.55,150.55,150.45,150.55,10263.0,131.8942,131.8942,131.8066,131.8942,10263.0
2020-10-09 14:55:00,150.55,150.59,150.47,150.52,11959.0,131.8942,131.9292,131.8241,131.8679,11959.0
2020-10-09 15:00:00,150.5,150.56,150.43,150.52,18775.0,131.8504,131.9029,131.789,131.8679,18775.0
2020-10-09 15:05:00,150.53,150.56,150.41,150.51,20221.0,131.8767,131.9029,131.7715,131.8591,20221.0
2020-10-09 15:10:00,150.51,150.7,150.49,150.66,19251.0,131.8591,132.0256,131.8416,131.9905,19251.0
2020-10-09 15:15:00,150.65,150.74,150.61,150.73,21602.0,131.9818,132.0606,131.9467,132.0519,21602.0
2020-10-09 15:20:00,150.74,150.95,150.73,150.85,20562.0,132.0606,132.2446,132.0519,132.157,20562.0
2020-10-09 15:25:00,150.86,150.96,150.84,150.96,24811.0,132.1658,132.2534,132.1482,132.2534,24811.0
2020-10-09 15:30:00,150.97,151.01,150.77,150.87,38889.0,132.2621,132.2972,132.0869,132.1745,38889.0
2020-10-09 15:35:00,150.87,150.88,150.74,150.78,43272.0,132.1745,132.1833,132.0606,132.0957,43272.0
2020-10-09 15:40:00,150.78,150.96,150.78,150.94,31936.0,132.0957,132.2534,132.0957,132.2359,31936.0
2020-10-09 15:45:00,150.92,150.95,150.65,150.65,52609.0,132.2183,132.2446,131.9818,131.9818,52609.0
2020-10-09 15:50:00,150.66,150.89,150.46,150.78,103892.0,131.9905,132.192,131.8153,132.0957,103892.0
2020-10-09 15:55:00,150.78,151.04,150.67,151.0,128914.0,132.0957,132.3235,131.9993,132.2884,128914.0
2020-10-12 09:30:00,152.65,152.93,151.83,152.5,107489.0,133.734,133.9793,133.0156,133.6025,107489.0
2020-10-12 09:35:00,152.45,152.51,151.93,152.4,110626.0,133.5587,133.6113,133.1032,133.5149,110626.0
2020-10-12 09:40:00,152.39,152.45,151.94,151.94,32684.0,133.5062,133.5587,133.1119,133.1119,32684.0
2020-10-12 09:45:00,151.91,152.37,151.91,152.34,19906.0,133.0857,133.4886,133.0857,133.4624,19906.0
2020-10-12 09:50:00,152.39,152.91,152.32,152.88,31475.0,133.5062,133.9617,133.4448,133.9355,31475.0
2020-10-12 09:55:00,152.87,153.0,152.65,152.79,23513.0,133.9267,134.0406,133.734,133.8566,23513.0
2020-10-12 10:00:00,152.73,152.87,152.5,152.66,25233.0,133.804,133.9267,133.6025,133.7427,25233.0
2020-10-12 10:05:00,152.66,152.77,152.53,152.59,26814.0,133.7427,133.8391,133.6288,133.6814,26814.0
2020-10-12 10:10:00,152.59,152.8,152.59,152.75,16437.0,133.6814,133.8654,133.6814,133.8216,16437.0
2020-10-12 10:15:00,152.73,152.96,152.71,152.89,24039.0,133.804,134.0055,133.7865,133.9442,24039.0
2020-10-12 10:20:00,152.88,152.97,152.73,152.77,25564.0,133.9355,134.0143,133.804,133.8391,25564.0
2020-10-12 10:25:00,152.75,153.08,152.74,153.05,29966.0,133.8216,134.1107,133.8128,134.0844,29966.0
2020-10-12 10:30:00,153.05,153.09,152.97,153.08,30712.0,134.0844,134.1194,134.0143,134.1107,30712.0
2020-10-12 10:35:00,153.07,153.35,153.07,153.35,28575.0,134.1019,134.3472,134.1019,134.3472,28575.0
2020-10-12 10:40:00,153.35,153.47,153.31,153.44,40992.0,134.3472,134.4523,134.3122,134.4261,40992.0
2020-10-12 10:45:00,153.45,153.6,153.39,153.47,73651.0,134.4348,134.5662,134.3823,134.4523,73651.0
2020-10-12 10:50:00,153.45,153.93,153.45,153.89,35742.0,134.4348,134.8553,134.4348,134.8203,35742.0
2020-10-12 10:55:00,153.9,154.11,153.73,153.91,54730.0,134.8291,135.013,134.6801,134.8378,54730.0
2020-10-12 11:00:00,153.95,154.14,153.84,154.11,29646.0,134.8729,135.0393,134.7765,135.013,29646.0
2020-10-12 11:05:00,154.12,154.24,154.04,154.08,39806.0,135.0218,135.1269,134.9517,134.9867,39806.0
2020-10-12 11:10:00,154.09,154.38,154.03,154.13,30726.0,134.9955,135.2496,134.9429,135.0306,30726.0
2020-10-12 11:15:00,154.21,154.23,153.96,154.05,36179.0,135.1006,135.1182,134.8816,134.9605,36179.0
2020-10-12 11:20:00,154.07,154.23,154.04,154.18,19639.0,134.978,135.1182,134.9517,135.0744,19639.0
2020-10-12 11:25:00,154.17,154.19,153.89,153.89,28586.0,135.0656,135.0831,134.8203,134.8203,28586.0
2020-10-12 11:30:00,153.93,154.04,153.9,153.91,31333.0,134.8553,134.9517,134.8291,134.8378,31333.0
2020-10-12 11:35:00,153.89,154.02,153.78,153.95,45266.0,134.8203,134.9342,134.7239,134.8729,45266.0
2020-10-12 11:40:00,153.92,154.08,153.9,153.99,22340.0,134.8466,134.9867,134.8291,134.9079,22340.0
2020-10-12 11:45:00,154.03,154.06,153.79,153.85,26196.0,134.9429,134.9692,134.7327,134.7852,26196.0
2020-10-12 11:50:00,153.86,153.94,153.73,153.87,19514.0,134.794,134.8641,134.6801,134.8028,19514.0
2020-10-12 11:55:00,153.89,154.04,153.81,153.93,22002.0,134.8203,134.9517,134.7502,134.8553,22002.0
2020-10-12 12:00:00,153.92,154.07,153.72,153.94,25874.0,134.8466,134.978,134.6714,134.8641,25874.0
2020-10-12 12:05:00,153.94,154.28,153.9,154.25,23850.0,134.8641,135.162,134.8291,135.1357,23850.0
2020-10-12 12:10:00,154.22,154.52,154.19,154.44,21702.0,135.1094,135.3722,135.0831,135.3021,21702.0
2020-10-12 12:15:00,154.4,154.54,154.25,154.47,29286.0,135.2671,135.3897,135.1357,135.3284,29286.0
2020-10-12 12:20:00,154.52,154.6,154.38,154.51,26515.0,135.3722,135.4423,135.2496,135.3635,26515.0
2020-10-12 12:25:00,154.45,154.88,154.4,154.69,21554.0,135.3109,135.6876,135.2671,135.5212,21554.0
2020-10-12 12:30:00,154.74,155.03,154.74,154.88,36948.0,135.565,135.819,135.565,135.6876,36948.0
2020-10-12 12:35:00,154.92,154.97,154.74,154.94,17069.0,135.7227,135.7665,135.565,135.7402,17069.0
2020-10-12 12:40:00,154.94,155.05,154.85,155.0,47719.0,135.7402,135.8365,135.6613,135.7927,47719.0
2020-10-12 12:45:00,155.02,155.24,154.98,155.16,34890.0,135.8103,136.003,135.7752,135.9329,34890.0
2020-10-12 12:50:00,155.22,155.24,154.61,154.65,56778.0,135.9855,136.003,135.4511,135.4861,56778.0
2020-10-12 12:55:00,154.7,154.71,154.44,154.61,17399.0,135.5299,135.5387,135.3021,135.4511,17399.0
2020-10-12 13:00:00,154.58,154.65,154.48,154.63,10433.0,135.4248,135.4861,135.3372,135.4686,10433.0
2020-10-12 13:05:00,154.6,154.6,154.29,154.29,25765.0,135.4423,135.4423,135.1707,135.1707,25765.0
2020-10-12 13:10:00,154.3,154.3,153.95,154.05,34529.0,135.1795,135.1795,134.8729,134.9605,34529.0
2020-10-12 13:15:00,154.1,154.59,154.1,154.49,22478.0,135.0043,135.4336,135.0043,135.3459,22478.0
2020-10-12 13:20:00,154.54,154.77,154.48,154.76,29877.0,135.3897,135.5912,135.3372,135.5825,29877.0
2020-10-12 13:25:00,154.77,154.99,154.76,154.96,33509.0,135.5912,135.784,135.5825,135.7577,33509.0
2020-10-12 13:30:00,154.95,155.2,154.91,155.07,34169.0,135.7489,135.968,135.7139,135.8541,34169.0
2020-10-12 13:35:00,155.05,155.1,154.88,155.0,37374.0,135.8365,135.8804,135.6876,135.7927,37374.0
2020-10-12 13:40:00,155.04,155.25,154.94,155.09,22667.0,135.8278,136.0118,135.7402,135.8716,22667.0
2020-10-12 13:45:00,155.09,155.2,154.76,154.83,26093.0,135.8716,135.968,135.5825,135.6438,26093.0
2020-10-12 13:50:00,154.84,154.86,154.65,154.76,19106.0,135.6526,135.6701,135.4861,135.5825,19106.0
2020-10-12 13:55:00,154.76,154.83,154.66,154.82,13241.0,135.5825,135.6438,135.4949,135.635,13241.0
2020-10-12 14:00:00,154.85,155.12,154.77,154.99,39227.0,135.6613,135.8979,135.5912,135.784,39227.0
2020-10-12 14:05:00,155.01,155.16,154.89,155.16,15467.0,135.8015,135.9329,135.6964,135.9329,15467.0
2020-10-12 14:10:00,155.17,155.3,155.1,155.25,19762.0,135.9417,136.0556,135.8804,136.0118,19762.0
2020-10-12 14:15:00,155.19,155.34,155.05,155.3,17663.0,135.9592,136.0906,135.8365,136.0556,17663.0
2020-10-12 14:20:00,155.3,155.45,155.09,155.45,24475.0,136.0556,136.187,135.8716,136.187,24475.0
2020-10-12 14:25:00,155.45,155.7,155.36,155.7,24557.0,136.187,136.406,136.1081,136.406,24557.0
2020-10-12 14:30:00,155.7,155.71,155.39,155.62,21021.0,136.406,136.4148,136.1344,136.3359,21021.0
2020-10-12 14:35:00,155.62,155.69,155.29,155.5,19500.0,136.3359,136.3972,136.0468,136.2308,19500.0
2020-10-12 14:40:00,155.54,155.61,155.26,155.49,21415.0,136.2658,136.3272,136.0205,136.222,21415.0
2020-10-12 14:45:00,155.51,155.61,155.36,155.59,32698.0,136.2395,136.3272,136.1081,136.3096,32698.0
2020-10-12 14:50:00,155.59,155.76,155.34,155.35,30235.0,136.3096,136.4586,136.0906,136.0994,30235.0
2020-10-12 14:55:00,155.3,155.39,155.2,155.27,15027.0,136.0556,136.1344,135.968,136.0293,15027.0
2020-10-12 15:00:00,155.32,155.47,155.05,155.26,21401.0,136.0731,136.2045,135.8365,136.0205,21401.0
2020-10-12 15:05:00,155.25,155.35,154.95,154.95,19116.0,136.0118,136.0994,135.7489,135.7489,19116.0
2020-10-12 15:10:00,154.93,155.2,154.81,154.91,22229.0,135.7314,135.968,135.6263,135.7139,22229.0
2020-10-12 15:15:00,154.84,155.14,154.77,154.94,30289.0,135.6526,135.9154,135.5912,135.7402,30289.0
2020-10-12 15:20:00,154.94,155.06,154.73,154.94,23283.0,135.7402,135.8453,135.5562,135.7402,23283.0
2020-10-12 15:25:00,154.94,155.04,154.65,154.71,32653.0,135.7402,135.8278,135.4861,135.5387,32653.0
2020-10-12 15:30:00,154.72,154.77,154.41,154.41,26557.0,135.5474,135.5912,135.2759,135.2759,26557.0
2020-10-12 15:35:00,154.45,154.73,154.43,154.68,31382.0,135.3109,135.5562,135.2934,135.5124,31382.0
2020-10-12 15:40:00,154.66,154.81,154.56,154.69,41154.0,135.4949,135.6263,135.4073,135.5212,41154.0
2020-10-12 15:45:00,154.69,154.86,154.42,154.56,63145.0,135.5212,135.6701,135.2846,135.4073,63145.0
2020-10-12 15:50:00,154.55,155.15,154.24,155.15,105980.0,135.3985,135.9242,135.1269,135.9242,105980.0
2020-10-12 15:55:00,155.14,155.14,154.86,154.96,162897.0,135.9154,135.9154,135.6701,135.7577,162897.0
2020-10-13 09:30:00,155.11,155.88,155.02,155.66,119322.0,135.8891,136.5637,135.8103,136.371,119322.0
2020-10-13 09:35:00,155.77,155.77,154.2,154.26,45201.0,136.4673,136.4673,135.0919,135.1444,45201.0
2020-10-13 09:40:00,154.31,154.52,154.06,154.29,43775.0,135.1882,135.3722,134.9692,135.1707,43775.0
2020-10-13 09:45:00,154.27,154.72,154.06,154.72,14664.0,135.1532,135.5474,134.9692,135.5474,14664.0
2020-10-13 09:50:00,154.68,154.78,154.29,154.46,33124.0,135.5124,135.6,135.1707,135.3197,33124.0
2020-10-13 09:55:00,154.46,154.67,154.46,154.51,21894.0,135.3197,135.5036,135.3197,135.3635,21894.0
2020-10-13 10:00:00,154.61,154.62,154.17,154.41,19741.0,135.4511,135.4598,135.0656,135.2759,19741.0
2020-10-13 10:05:00,154.35,154.35,153.77,154.1,61152.0,135.2233,135.2233,134.7152,135.0043,61152.0
2020-10-13 10:10:00,154.1,154.16,153.68,154.08,93172.0,135.0043,135.0568,134.6363,134.9867,93172.0
2020-10-13 10:15:00,154.09,154.45,153.93,154.38,21724.0,134.9955,135.3109,134.8553,135.2496,21724.0
2020-10-13 10:20:00,154.35,155.01,154.35,155.01,18515.0,135.2233,135.8015,135.2233,135.8015,18515.0
2020-10-13 10:25:00,155.01,155.01,154.57,154.6,13850.0,135.8015,135.8015,135.416,135.4423,13850.0
2020-10-13 10:30:00,154.58,154.64,154.13,154.28,14740.0,135.4248,135.4774,135.0306,135.162,14740.0
2020-10-13 10:35:00,154.3,154.48,154.13,154.43,24415.0,135.1795,135.3372,135.0306,135.2934,24415.0
2020-10-13 10:40:00,154.49,154.74,154.26,154.52,60680.0,135.3459,135.565,135.1444,135.3722,60680.0
2020-10-13 10:45:00,154.55,154.78,154.45,154.57,63794.0,135.3985,135.6,135.3109,135.416,63794.0
2020-10-13 10:50:00,154.55,154.74,154.55,154.73,20954.0,135.3985,135.565,135.3985,135.5562,20954.0
2020-10-13 10:55:00,154.66,155.28,154.66,155.26,40828.0,135.4949,136.038,135.4949,136.0205,40828.0
2020-10-13 11:00:00,155.26,155.37,154.8,154.83,115876.0,136.0205,136.1169,135.6175,135.6438,115876.0
2020-10-13 11:05:00,154.84,154.96,154.54,154.83,23539.0,135.6526,135.7577,135.3897,135.6438,23539.0
2020-10-13 11:10:00,154.85,154.94,154.69,154.81,23403.0,135.6613,135.7402,135.5212,135.6263,23403.0
2020-10-13 11:15:00,154.86,155.29,154.83,155.27,17656.0,135.6701,136.0468,135.6438,136.0293,17656.0
2020-10-13 11:20:00,155.3,155.64,155.28,155.49,21952.0,136.0556,136.3534,136.038,136.222,21952.0
2020-10-13 11:25:00,155.47,155.64,155.32,155.35,16058.0,136.2045,136.3534,136.0731,136.0994,16058.0
2020-10-13 11:30:00,155.33,155.78,155.3,155.77,18597.0,136.0819,136.4761,136.0556,136.4673,18597.0
2020-10-13 11:35:00,155.77,155.84,155.58,155.74,17544.0,136.4673,136.5287,136.3009,136.441,17544.0
2020-10-13 11:40:00,155.78,155.83,155.16,155.27,13867.0,136.4761,136.5199,135.9329,136.0293,13867.0
2020-10-13 11:45:00,155.27,155.35,155.18,155.31,11016.0,136.0293,136.0994,135.9504,136.0643,11016.0
2020-10-13 11:50:00,155.28,155.42,155.11,155.14,8343.0,136.038,136.1607,135.8891,135.9154,8343.0
2020-10-13 11:55:00,155.11,155.18,154.99,154.99,10481.0,135.8891,135.9504,135.784,135.784,10481.0
2020-10-13 12:00:00,154.97,155.05,154.71,154.79,34960.0,135.7665,135.8365,135.5387,135.6088,34960.0
2020-10-13 12:05:00,154.79,154.93,154.71,154.85,9228.0,135.6088,135.7314,135.5387,135.6613,9228.0
2020-10-13 12:10:00,154.84,154.86,154.4,154.49,10144.0,135.6526,135.6701,135.2671,135.3459,10144.0
2020-10-13 12:15:00,154.48,154.48,154.22,154.31,10487.0,135.3372,135.3372,135.1094,135.1882,10487.0
2020-10-13 12:20:00,154.33,154.59,154.27,154.59,13225.0,135.2058,135.4336,135.1532,135.4336,13225.0
2020-10-13 12:25:00,154.61,154.77,154.43,154.66,10633.0,135.4511,135.5912,135.2934,135.4949,10633.0
2020-10-13 12:30:00,154.7,154.87,154.58,154.78,8649.0,135.5299,135.6789,135.4248,135.6,8649.0
2020-10-13 12:35:00,154.78,154.9,154.67,154.79,8244.0,135.6,135.7051,135.5036,135.6088,8244.0
2020-10-13 12:40:00,154.8,154.99,154.77,154.96,15784.0,135.6175,135.784,135.5912,135.7577,15784.0
2020-10-13 12:45:00,154.93,155.27,154.93,155.17,63153.0,135.7314,136.0293,135.7314,135.9417,63153.0
2020-10-13 12:50:00,155.11,155.35,155.11,155.23,11003.0,135.8891,136.0994,135.8891,135.9942,11003.0
2020-10-13 12:55:00,155.22,155.42,155.22,155.37,14238.0,135.9855,136.1607,135.9855,136.1169,14238.0
2020-10-13 13:00:00,155.35,155.39,155.01,155.14,20111.0,136.0994,136.1344,135.8015,135.9154,20111.0
2020-10-13 13:05:00,155.17,155.17,154.9,154.94,13254.0,135.9417,135.9417,135.7051,135.7402,13254.0
2020-10-13 13:10:00,154.94,155.32,154.92,155.28,18416.0,135.7402,136.0731,135.7227,136.038,18416.0
2020-10-13 13:15:00,155.28,155.66,155.28,155.65,22822.0,136.038,136.371,136.038,136.3622,22822.0
2020-10-13 13:20:00,155.61,155.72,155.14,155.3,42898.0,136.3272,136.4235,135.9154,136.0556,42898.0
2020-10-13 13:25:00,155.17,155.21,155.0,155.11,16528.0,135.9417,135.9767,135.7927,135.8891,16528.0
2020-10-13 13:30:00,155.11,155.5,155.1,155.34,32179.0,135.8891,136.2308,135.8804,136.0906,32179.0
2020-10-13 13:35:00,155.34,155.46,155.23,155.33,37531.0,136.0906,136.1957,135.9942,136.0819,37531.0
2020-10-13 13:40:00,155.34,155.41,155.11,155.17,13743.0,136.0906,136.1519,135.8891,135.9417,13743.0
2020-10-13 13:45:00,155.21,155.39,155.08,155.3,11513.0,135.9767,136.1344,135.8628,136.0556,11513.0
2020-10-13 13:50:00,155.29,155.3,154.96,155.01,10354.0,136.0468,136.0556,135.7577,135.8015,10354.0
2020-10-13 13:55:00,155.02,155.06,154.72,154.81,16831.0,135.8103,135.8453,135.5474,135.6263,16831.0
2020-10-13 14:00:00,154.77,154.79,154.58,154.76,11503.0,135.5912,135.6088,135.4248,135.5825,11503.0
2020-10-13 14:05:00,154.74,154.77,154.57,154.66,15371.0,135.565,135.5912,135.416,135.4949,15371.0
2020-10-13 14:10:00,154.68,154.85,154.63,154.74,18472.0,135.5124,135.6613,135.4686,135.565,18472.0
2020-10-13 14:15:00,154.7,154.87,154.65,154.81,15183.0,135.5299,135.6789,135.4861,135.6263,15183.0
2020-10-13 14:20:00,154.78,154.82,154.53,154.65,13178.0,135.6,135.635,135.381,135.4861,13178.0
2020-10-13 14:25:00,154.6,154.66,154.26,154.26,24673.0,135.4423,135.4949,135.1444,135.1444,24673.0
2020-10-13 14:30:00,154.28,154.6,154.05,154.5,16993.0,135.162,135.4423,134.9605,135.3547,16993.0
2020-10-13 14:35:00,154.43,154.59,154.38,154.59,21734.0,135.2934,135.4336,135.2496,135.4336,21734.0
2020-10-13 14:40:00,154.57,154.57,154.38,154.57,12529.0,135.416,135.416,135.2496,135.416,12529.0
2020-10-13 14:45:00,154.59,154.68,154.39,154.5,12771.0,135.4336,135.5124,135.2583,135.3547,12771.0
2020-10-13 14:50:00,154.53,154.6,154.34,154.4,14622.0,135.381,135.4423,135.2145,135.2671,14622.0
2020-10-13 14:55:00,154.41,154.73,154.38,154.64,13878.0,135.2759,135.5562,135.2496,135.4774,13878.0
2020-10-13 15:00:00,154.61,154.81,154.56,154.79,12512.0,135.4511,135.6263,135.4073,135.6088,12512.0
2020-10-13 15:05:00,154.8,154.84,154.74,154.78,13787.0,135.6175,135.6526,135.565,135.6,13787.0
2020-10-13 15:10:00,154.79,155.28,154.79,155.24,23586.0,135.6088,136.038,135.6088,136.003,23586.0
2020-10-13 15:15:00,155.22,155.36,155.16,155.35,19041.0,135.9855,136.1081,135.9329,136.0994,19041.0
2020-10-13 15:20:00,155.33,155.55,155.26,155.47,17983.0,136.0819,136.2746,136.0205,136.2045,17983.0
2020-10-13 15:25:00,155.43,155.54,155.3,155.37,26039.0,136.1695,136.2658,136.0556,136.1169,26039.0
2020-10-13 15:30:00,155.35,155.46,155.31,155.38,19055.0,136.0994,136.1957,136.0643,136.1257,19055.0
2020-10-13 15:35:00,155.38,155.51,155.03,155.13,21827.0,136.1257,136.2395,135.819,135.9066,21827.0
2020-10-13 15:40:00,155.17,155.31,155.14,155.16,18610.0,135.9417,136.0643,135.9154,135.9329,18610.0
2020-10-13 15:45:00,155.17,155.27,154.88,154.88,30701.0,135.9417,136.0293,135.6876,135.6876,30701.0
2020-10-13 15:50:00,154.92,155.24,154.62,154.67,84688.0,135.7227,136.003,135.4598,135.5036,84688.0
2020-10-13 15:55:00,154.7,154.8,154.2,154.41,153240.0,135.5299,135.6175,135.0919,135.2759,153240.0
2020-10-14 09:30:00,154.69,154.69,154.11,154.31,99261.0,135.5212,135.5212,135.013,135.1882,99261.0
2020-10-14 09:35:00,154.24,154.46,154.15,154.38,32496.0,135.1269,135.3197,135.0481,135.2496,32496.0
2020-10-14 09:40:00,154.47,154.66,154.28,154.56,19699.0,135.3284,135.4949,135.162,135.4073,19699.0
2020-10-14 09:45:00,154.56,154.73,154.38,154.65,13631.0,135.4073,135.5562,135.2496,135.4861,13631.0
2020-10-14 09:50:00,154.62,154.62,154.4,154.47,20250.0,135.4598,135.4598,135.2671,135.3284,20250.0
2020-10-14 09:55:00,154.45,154.61,154.2,154.21,9544.0,135.3109,135.4511,135.0919,135.1006,9544.0
2020-10-14 10:00:00,154.25,154.37,154.14,154.35,11603.0,135.1357,135.2408,135.0393,135.2233,11603.0
2020-10-14 10:05:00,154.31,154.4,154.2,154.37,16086.0,135.1882,135.2671,135.0919,135.2408,16086.0
2020-10-14 10:10:00,154.36,154.42,154.2,154.31,12561.0,135.2321,135.2846,135.0919,135.1882,12561.0
2020-10-14 10:15:00,154.32,154.32,154.05,154.09,23560.0,135.197,135.197,134.9605,134.9955,23560.0
2020-10-14 10:20:00,154.09,154.12,153.93,154.02,26395.0,134.9955,135.0218,134.8553,134.9342,26395.0
2020-10-14 10:25:00,154.03,154.05,153.6,153.67,15713.0,134.9429,134.9605,134.5662,134.6276,15713.0
2020-10-14 10:30:00,153.75,153.75,153.34,153.34,25341.0,134.6976,134.6976,134.3384,134.3384,25341.0
2020-10-14 10:35:00,153.35,153.65,153.33,153.57,50818.0,134.3472,134.61,134.3297,134.5399,50818.0
2020-10-14 10:40:00,153.54,153.66,153.49,153.56,57557.0,134.5137,134.6188,134.4699,134.5312,57557.0
2020-10-14 10:45:00,153.58,153.73,153.52,153.52,26297.0,134.5487,134.6801,134.4961,134.4961,26297.0
2020-10-14 10:50:00,153.56,153.61,153.45,153.56,29822.0,134.5312,134.575,134.4348,134.5312,29822.0
2020-10-14 10:55:00,153.57,153.58,153.37,153.41,22313.0,134.5399,134.5487,134.3647,134.3998,22313.0
2020-10-14 11:00:00,153.42,153.49,153.15,153.19,27090.0,134.4085,134.4699,134.172,134.207,27090.0
2020-10-14 11:05:00,153.2,153.61,153.17,153.53,28179.0,134.2158,134.575,134.1895,134.5049,28179.0
2020-10-14 11:10:00,153.53,153.54,153.36,153.42,9665.0,134.5049,134.5137,134.356,134.4085,9665.0
2020-10-14 11:15:00,153.51,153.59,153.32,153.59,10956.0,134.4874,134.5575,134.3209,134.5575,10956.0
2020-10-14 11:20:00,153.6,153.62,153.38,153.42,15583.0,134.5662,134.5838,134.3735,134.4085,15583.0
2020-10-14 11:25:00,153.38,153.49,153.33,153.44,12966.0,134.3735,134.4699,134.3297,134.4261,12966.0
2020-10-14 11:30:00,153.48,153.52,153.34,153.36,11351.0,134.4611,134.4961,134.3384,134.356,11351.0
2020-10-14 11:35:00,153.36,153.47,153.34,153.34,5187.0,134.356,134.4523,134.3384,134.3384,5187.0
2020-10-14 11:40:00,153.32,153.55,153.22,153.39,9854.0,134.3209,134.5224,134.2333,134.3823,9854.0
2020-10-14 11:45:00,153.38,153.38,152.91,152.97,13447.0,134.3735,134.3735,133.9617,134.0143,13447.0
2020-10-14 11:50:00,153.0,153.05,152.52,152.65,14225.0,134.0406,134.0844,133.6201,133.734,14225.0
2020-10-14 11:55:00,152.67,152.81,152.51,152.51,10886.0,133.7515,133.8741,133.6113,133.6113,10886.0
2020-10-14 12:00:00,152.56,152.69,152.46,152.64,15706.0,133.6551,133.769,133.5675,133.7252,15706.0
2020-10-14 12:05:00,152.63,152.8,152.52,152.69,14416.0,133.7164,133.8654,133.6201,133.769,14416.0
2020-10-14 12:10:00,152.67,152.74,152.48,152.59,10940.0,133.7515,133.8128,133.585,133.6814,10940.0
2020-10-14 12:15:00,152.61,152.67,152.24,152.33,10757.0,133.6989,133.7515,133.3748,133.4536,10757.0
2020-10-14 12:20:00,152.32,152.32,152.18,152.24,21267.0,133.4448,133.4448,133.3222,133.3748,21267.0
2020-10-14 12:25:00,152.26,152.61,152.25,152.54,7075.0,133.3923,133.6989,133.3835,133.6376,7075.0
2020-10-14 12:30:00,152.52,152.84,152.48,152.82,6560.0,133.6201,133.9004,133.585,133.8829,6560.0
2020-10-14 12:35:00,152.8,152.92,152.65,152.89,18233.0,133.8654,133.9705,133.734,133.9442,18233.0
2020-10-14 12:40:00,152.94,153.05,152.82,152.97,15556.0,133.988,134.0844,133.8829,134.0143,15556.0
2020-10-14 12:45:00,152.93,153.03,152.83,153.01,15390.0,133.9793,134.0669,133.8916,134.0493,15390.0
2020-10-14 12:50:00,152.99,153.05,152.85,152.99,15005.0,134.0318,134.0844,133.9092,134.0318,15005.0
2020-10-14 12:55:00,153.01,153.11,152.81,153.01,29151.0,134.0493,134.1369,133.8741,134.0493,29151.0
2020-10-14 13:00:00,152.93,153.07,152.91,153.03,19670.0,133.9793,134.1019,133.9617,134.0669,19670.0
2020-10-14 13:05:00,153.03,153.07,152.92,153.0,11689.0,134.0669,134.1019,133.9705,134.0406,11689.0
2020-10-14 13:10:00,152.97,153.01,152.84,152.88,10413.0,134.0143,134.0493,133.9004,133.9355,10413.0
2020-10-14 13:15:00,152.94,153.08,152.85,152.97,21268.0,133.988,134.1107,133.9092,134.0143,21268.0
2020-10-14 13:20:00,152.99,153.04,152.91,152.97,15291.0,134.0318,134.0756,133.9617,134.0143,15291.0
2020-10-14 13:25:00,152.99,153.05,152.79,152.89,19105.0,134.0318,134.0844,133.8566,133.9442,19105.0
2020-10-14 13:30:00,152.88,152.92,152.65,152.79,16743.0,133.9355,133.9705,133.734,133.8566,16743.0
2020-10-14 13:35:00,152.8,152.89,152.75,152.88,13978.0,133.8654,133.9442,133.8216,133.9355,13978.0
2020-10-14 13:40:00,152.86,153.01,152.83,152.97,25141.0,133.9179,134.0493,133.8916,134.0143,25141.0
2020-10-14 13:45:00,152.95,153.06,152.84,152.99,17285.0,133.9968,134.0931,133.9004,134.0318,17285.0
2020-10-14 13:50:00,152.99,153.11,152.94,153.1,22624.0,134.0318,134.1369,133.988,134.1282,22624.0
2020-10-14 13:55:00,153.1,153.14,153.0,153.02,32480.0,134.1282,134.1632,134.0406,134.0581,32480.0
2020-10-14 14:00:00,153.02,153.07,152.95,153.01,17273.0,134.0581,134.1019,133.9968,134.0493,17273.0
2020-10-14 14:05:00,153.01,153.16,153.01,153.04,32080.0,134.0493,134.1808,134.0493,134.0756,32080.0
2020-10-14 14:10:00,153.04,153.3,153.0,153.25,15439.0,134.0756,134.3034,134.0406,134.2596,15439.0
2020-10-14 14:15:00,153.28,153.28,152.99,153.06,7103.0,134.2859,134.2859,134.0318,134.0931,7103.0
2020-10-14 14:20:00,153.11,153.19,152.95,153.03,6400.0,134.1369,134.207,133.9968,134.0669,6400.0
2020-10-14 14:25:00,152.96,152.97,152.74,152.82,6649.0,134.0055,134.0143,133.8128,133.8829,6649.0
2020-10-14 14:30:00,152.77,152.91,152.56,152.58,9622.0,133.8391,133.9617,133.6551,133.6726,9622.0
2020-10-14 14:35:00,152.58,152.68,152.51,152.59,7511.0,133.6726,133.7602,133.6113,133.6814,7511.0
2020-10-14 14:40:00,152.61,152.74,152.58,152.68,6515.0,133.6989,133.8128,133.6726,133.7602,6515.0
2020-10-14 14:45:00,152.7,152.77,152.59,152.76,5508.0,133.7778,133.8391,133.6814,133.8303,5508.0
2020-10-14 14:50:00,152.72,152.82,152.67,152.73,7274.0,133.7953,133.8829,133.7515,133.804,7274.0
2020-10-14 14:55:00,152.71,152.91,152.71,152.8,13336.0,133.7865,133.9617,133.7865,133.8654,13336.0
2020-10-14 15:00:00,152.83,152.95,152.65,152.93,13264.0,133.8916,133.9968,133.734,133.9793,13264.0
2020-10-14 15:05:00,152.94,153.15,152.92,153.06,13148.0,133.988,134.172,133.9705,134.0931,13148.0
2020-10-14 15:10:00,153.06,153.3,153.05,153.15,26708.0,134.0931,134.3034,134.0844,134.172,26708.0
2020-10-14 15:15:00,153.17,153.2,152.93,152.99,14299.0,134.1895,134.2158,133.9793,134.0318,14299.0
2020-10-14 15:20:00,152.97,153.07,152.93,153.0,16440.0,134.0143,134.1019,133.9793,134.0406,16440.0
2020-10-14 15:25:00,152.98,153.04,152.85,152.93,14958.0,134.0231,134.0756,133.9092,133.9793,14958.0
2020-10-14 15:30:00,152.91,153.17,152.89,153.06,33709.0,133.9617,134.1895,133.9442,134.0931,33709.0
2020-10-14 15:35:00,153.1,153.12,152.9,152.99,20963.0,134.1282,134.1457,133.953,134.0318,20963.0
2020-10-14 15:40:00,153.0,153.16,152.94,153.04,25243.0,134.0406,134.1808,133.988,134.0756,25243.0
2020-10-14 15:45:00,153.01,153.06,152.75,152.86,34036.0,134.0493,134.0931,133.8216,133.9179,34036.0
2020-10-14 15:50:00,152.83,152.99,152.77,152.78,72834.0,133.8916,134.0318,133.8391,133.8478,72834.0
2020-10-14 15:55:00,152.79,153.18,152.62,152.66,162844.0,133.8566,134.1983,133.7077,133.7427,162844.0
2020-10-15 09:30:00,151.31,151.84,151.12,151.76,87583.0,132.56,133.0243,132.3935,132.9542,87583.0
2020-10-15 09:35:00,151.86,151.95,151.24,151.24,57312.0,133.0418,133.1207,132.4987,132.4987,57312.0
2020-10-15 09:40:00,151.24,151.68,151.06,151.52,45353.0,132.4987,132.8842,132.341,132.744,45353.0
2020-10-15 09:45:00,151.5,151.83,151.3,151.73,35669.0,132.7265,133.0156,132.5512,132.928,35669.0
2020-10-15 09:50:00,151.74,152.09,151.56,151.95,23425.0,132.9367,133.2433,132.779,133.1207,23425.0
2020-10-15 09:55:00,151.96,152.11,151.78,151.88,25733.0,133.1295,133.2609,132.9718,133.0594,25733.0
2020-10-15 10:00:00,151.89,151.95,151.52,151.53,24226.0,133.0681,133.1207,132.744,132.7527,24226.0
2020-10-15 10:05:00,151.56,151.7,151.3,151.33,32993.0,132.779,132.9017,132.5512,132.5775,32993.0
2020-10-15 10:10:00,151.3,151.62,151.3,151.32,34167.0,132.5512,132.8316,132.5512,132.5688,34167.0
2020-10-15 10:15:00,151.35,151.73,151.16,151.66,21320.0,132.595,132.928,132.4286,132.8666,21320.0
2020-10-15 10:20:00,151.62,151.62,151.32,151.44,16707.0,132.8316,132.8316,132.5688,132.6739,16707.0
2020-10-15 10:25:00,151.44,151.45,151.04,151.2,18645.0,132.6739,132.6827,132.3235,132.4636,18645.0
2020-10-15 10:30:00,151.13,151.38,150.95,151.1,39226.0,132.4023,132.6213,132.2446,132.376,39226.0
2020-10-15 10:35:00,151.11,151.33,150.86,151.33,108107.0,132.3848,132.5775,132.1658,132.5775,108107.0
2020-10-15 10:40:00,151.35,151.61,151.25,151.45,20980.0,132.595,132.8228,132.5074,132.6827,20980.0
2020-10-15 10:45:00,151.45,151.84,151.38,151.55,24352.0,132.6827,133.0243,132.6213,132.7703,24352.0
2020-10-15 10:50:00,151.55,151.68,151.41,151.41,22018.0,132.7703,132.8842,132.6476,132.6476,22018.0
2020-10-15 10:55:00,151.42,151.87,151.35,151.87,49557.0,132.6564,133.0506,132.595,133.0506,49557.0
2020-10-15 11:00:00,151.88,151.92,151.34,151.56,14195.0,133.0594,133.0944,132.5863,132.779,14195.0
2020-10-15 11:05:00,151.6,152.15,151.6,151.97,10311.0,132.8141,133.2959,132.8141,133.1382,10311.0
2020-10-15 11:10:00,151.92,152.05,151.83,151.95,6916.0,133.0944,133.2083,133.0156,133.1207,6916.0
2020-10-15 11:15:00,151.95,152.65,151.95,152.64,23293.0,133.1207,133.734,133.1207,133.7252,23293.0
2020-10-15 11:20:00,152.59,152.67,152.2,152.2,11907.0,133.6814,133.7515,133.3397,133.3397,11907.0
2020-10-15 11:25:00,152.24,152.39,152.06,152.18,14168.0,133.3748,133.5062,133.2171,133.3222,14168.0
2020-10-15 11:30:00,152.22,152.28,152.08,152.21,35578.0,133.3572,133.4098,133.2346,133.3485,35578.0
2020-10-15 11:35:00,152.19,152.3,152.12,152.28,8924.0,133.331,133.4273,133.2696,133.4098,8924.0
2020-10-15 11:40:00,152.34,152.39,152.23,152.24,6103.0,133.4624,133.5062,133.366,133.3748,6103.0
2020-10-15 11:45:00,152.26,152.34,152.06,152.1,10612.0,133.3923,133.4624,133.2171,133.2521,10612.0
2020-10-15 11:50:00,152.14,152.37,152.0,152.1,24384.0,133.2871,133.4886,133.1645,133.2521,24384.0
2020-10-15 11:55:00,152.1,152.17,151.89,151.99,12043.0,133.2521,133.3134,133.0681,133.1557,12043.0
2020-10-15 12:00:00,151.96,152.05,151.86,151.97,11086.0,133.1295,133.2083,133.0418,133.1382,11086.0
2020-10-15 12:05:00,151.99,152.07,151.82,151.82,14909.0,133.1557,133.2258,133.0068,133.0068,14909.0
2020-10-15 12:10:00,151.84,151.96,151.65,151.73,27488.0,133.0243,133.1295,132.8579,132.928,27488.0
2020-10-15 12:15:00,151.77,151.92,151.72,151.81,13057.0,132.963,133.0944,132.9192,132.998,13057.0
2020-10-15 12:20:00,151.86,151.86,151.67,151.67,10569.0,133.0418,133.0418,132.8754,132.8754,10569.0
2020-10-15 12:25:00,151.74,151.86,151.71,151.77,9034.0,132.9367,133.0418,132.9104,132.963,9034.0
2020-10-15 12:30:00,151.72,151.86,151.64,151.69,8412.0,132.9192,133.0418,132.8491,132.8929,8412.0
2020-10-15 12:35:00,151.69,151.74,151.59,151.68,9865.0,132.8929,132.9367,132.8053,132.8842,9865.0
2020-10-15 12:40:00,151.69,151.85,151.65,151.71,6549.0,132.8929,133.0331,132.8579,132.9104,6549.0
2020-10-15 12:45:00,151.67,151.8,151.54,151.71,13952.0,132.8754,132.9893,132.7615,132.9104,13952.0
2020-10-15 12:50:00,151.76,152.06,151.72,151.95,11229.0,132.9542,133.2171,132.9192,133.1207,11229.0
2020-10-15 12:55:00,151.92,152.14,151.92,152.12,10733.0,133.0944,133.2871,133.0944,133.2696,10733.0
2020-10-15 13:00:00,152.15,152.24,152.12,152.12,13225.0,133.2959,133.3748,133.2696,133.2696,13225.0
2020-10-15 13:05:00,152.1,152.16,152.01,152.04,18791.0,133.2521,133.3047,133.1733,133.1995,18791.0
2020-10-15 13:10:00,152.07,152.2,152.01,152.13,17303.0,133.2258,133.3397,133.1733,133.2784,17303.0
2020-10-15 13:15:00,152.11,152.19,151.81,151.94,21233.0,133.2609,133.331,132.998,133.1119,21233.0
2020-10-15 13:20:00,151.9,151.98,151.78,151.8,25361.0,133.0769,133.147,132.9718,132.9893,25361.0
2020-10-15 13:25:00,151.8,152.01,151.77,151.81,19934.0,132.9893,133.1733,132.963,132.998,19934.0
2020-10-15 13:30:00,151.81,152.1,151.81,152.08,18390.0,132.998,133.2521,132.998,133.2346,18390.0
2020-10-15 13:35:00,152.1,152.22,152.08,152.18,10825.0,133.2521,133.3572,133.2346,133.3222,10825.0
2020-10-15 13:40:00,152.21,152.39,152.18,152.37,15692.0,133.3485,133.5062,133.3222,133.4886,15692.0
2020-10-15 13:45:00,152.37,152.37,152.19,152.22,7081.0,133.4886,133.4886,133.331,133.3572,7081.0
2020-10-15 13:50:00,152.21,152.25,152.16,152.17,6243.0,133.3485,133.3835,133.3047,133.3134,6243.0
2020-10-15 13:55:00,152.13,152.42,152.13,152.41,23112.0,133.2784,133.5325,133.2784,133.5237,23112.0
2020-10-15 14:00:00,152.41,152.58,152.4,152.52,17519.0,133.5237,133.6726,133.5149,133.6201,17519.0
2020-10-15 14:05:00,152.53,152.7,152.51,152.66,15450.0,133.6288,133.7778,133.6113,133.7427,15450.0
2020-10-15 14:10:00,152.66,152.75,152.57,152.67,16594.0,133.7427,133.8216,133.6639,133.7515,16594.0
2020-10-15 14:15:00,152.69,152.73,152.56,152.65,14327.0,133.769,133.804,133.6551,133.734,14327.0
2020-10-15 14:20:00,152.68,152.77,152.56,152.56,15974.0,133.7602,133.8391,133.6551,133.6551,15974.0
2020-10-15 14:25:00,152.52,152.66,152.48,152.65,8859.0,133.6201,133.7427,133.585,133.734,8859.0
2020-10-15 14:30:00,152.64,152.72,152.57,152.63,13363.0,133.7252,133.7953,133.6639,133.7164,13363.0
2020-10-15 14:35:00,152.6,152.6,152.2,152.25,17036.0,133.6901,133.6901,133.3397,133.3835,17036.0
2020-10-15 14:40:00,152.29,152.38,152.24,152.24,15364.0,133.4186,133.4974,133.3748,133.3748,15364.0
2020-10-15 14:45:00,152.27,152.27,152.12,152.21,14704.0,133.401,133.401,133.2696,133.3485,14704.0
2020-10-15 14:50:00,152.24,152.36,152.23,152.31,13259.0,133.3748,133.4799,133.366,133.4361,13259.0
2020-10-15 14:55:00,152.31,152.44,152.25,152.39,26666.0,133.4361,133.55,133.3835,133.5062,26666.0
2020-10-15 15:00:00,152.4,152.54,152.39,152.45,25700.0,133.5149,133.6376,133.5062,133.5587,25700.0
2020-10-15 15:05:00,152.43,152.52,152.36,152.49,11715.0,133.5412,133.6201,133.4799,133.5938,11715.0
2020-10-15 15:10:00,152.5,152.56,152.35,152.37,15380.0,133.6025,133.6551,133.4711,133.4886,15380.0
2020-10-15 15:15:00,152.37,152.8,152.37,152.76,28339.0,133.4886,133.8654,133.4886,133.8303,28339.0
2020-10-15 15:20:00,152.75,152.92,152.71,152.88,22015.0,133.8216,133.9705,133.7865,133.9355,22015.0
2020-10-15 15:25:00,152.9,153.0,152.83,152.96,16914.0,133.953,134.0406,133.8916,134.0055,16914.0
2020-10-15 15:30:00,152.96,153.02,152.83,153.0,27256.0,134.0055,134.0581,133.8916,134.0406,27256.0
2020-10-15 15:35:00,153.02,153.02,152.8,152.88,35659.0,134.0581,134.0581,133.8654,133.9355,35659.0
2020-10-15 15:40:00,152.9,153.05,152.86,152.87,38602.0,133.953,134.0844,133.9179,133.9267,38602.0
2020-10-15 15:45:00,152.88,152.92,152.49,152.56,32374.0,133.9355,133.9705,133.5938,133.6551,32374.0
2020-10-15 15:50:00,152.58,152.73,152.4,152.44,80006.0,133.6726,133.804,133.5149,133.55,80006.0
2020-10-15 15:55:00,152.44,152.63,152.38,152.55,153281.0,133.55,133.7164,133.4974,133.6463,153281.0
2020-10-16 09:30:00,153.92,154.68,152.73,154.46,265971.0,134.8466,135.5124,133.804,135.3197,265971.0
2020-10-16 09:35:00,154.31,154.36,153.91,154.08,30577.0,135.1882,135.2321,134.8378,134.9867,30577.0
2020-10-16 09:40:00,154.03,154.25,153.96,154.0,29634.0,134.9429,135.1357,134.8816,134.9167,29634.0
2020-10-16 09:45:00,154.05,154.27,153.97,153.97,18460.0,134.9605,135.1532,134.8904,134.8904,18460.0
2020-10-16 09:50:00,153.97,154.16,153.87,154.07,13057.0,134.8904,135.0568,134.8028,134.978,13057.0
2020-10-16 09:55:00,154.06,154.37,154.0,154.05,19954.0,134.9692,135.2408,134.9167,134.9605,19954.0
2020-10-16 10:00:00,154.05,154.29,154.05,154.18,19981.0,134.9605,135.1707,134.9605,135.0744,19981.0
2020-10-16 10:05:00,154.15,154.2,153.95,154.14,24580.0,135.0481,135.0919,134.8729,135.0393,24580.0
2020-10-16 10:10:00,154.17,154.55,154.16,154.34,26870.0,135.0656,135.3985,135.0568,135.2145,26870.0
2020-10-16 10:15:00,154.33,154.58,154.23,154.53,14632.0,135.2058,135.4248,135.1182,135.381,14632.0
2020-10-16 10:20:00,154.55,154.65,154.47,154.58,17181.0,135.3985,135.4861,135.3284,135.4248,17181.0
2020-10-16 10:25:00,154.57,154.66,154.55,154.64,18425.0,135.416,135.4949,135.3985,135.4774,18425.0
2020-10-16 10:30:00,154.66,154.72,154.53,154.61,16787.0,135.4949,135.5474,135.381,135.4511,16787.0
2020-10-16 10:35:00,154.63,154.78,154.59,154.77,25714.0,135.4686,135.6,135.4336,135.5912,25714.0
2020-10-16 10:40:00,154.78,154.87,154.65,154.72,50545.0,135.6,135.6789,135.4861,135.5474,50545.0
2020-10-16 10:45:00,154.75,154.92,154.75,154.8,101919.0,135.5737,135.7227,135.5737,135.6175,101919.0
2020-10-16 10:50:00,154.79,154.81,154.51,154.81,14960.0,135.6088,135.6263,135.3635,135.6263,14960.0
2020-10-16 10:55:00,154.83,154.86,154.64,154.69,29221.0,135.6438,135.6701,135.4774,135.5212,29221.0
2020-10-16 11:00:00,154.67,154.77,154.56,154.75,26689.0,135.5036,135.5912,135.4073,135.5737,26689.0
2020-10-16 11:05:00,154.76,154.76,154.26,154.29,25969.0,135.5825,135.5825,135.1444,135.1707,25969.0
2020-10-16 11:10:00,154.28,154.28,153.82,154.19,40841.0,135.162,135.162,134.759,135.0831,40841.0
2020-10-16 11:15:00,154.18,154.18,153.76,153.84,16685.0,135.0744,135.0744,134.7064,134.7765,16685.0
2020-10-16 11:20:00,153.82,153.82,153.37,153.38,15979.0,134.759,134.759,134.3647,134.3735,15979.0
2020-10-16 11:25:00,153.29,153.64,153.28,153.55,14981.0,134.2946,134.6013,134.2859,134.5224,14981.0
2020-10-16 11:30:00,153.52,153.73,153.5,153.69,16065.0,134.4961,134.6801,134.4786,134.6451,16065.0
2020-10-16 11:35:00,153.67,153.77,153.47,153.47,12581.0,134.6276,134.7152,134.4523,134.4523,12581.0
2020-10-16 11:40:00,153.43,153.62,153.42,153.57,10716.0,134.4173,134.5838,134.4085,134.5399,10716.0
2020-10-16 11:45:00,153.59,153.62,153.5,153.59,13165.0,134.5575,134.5838,134.4786,134.5575,13165.0
2020-10-16 11:50:00,153.59,153.66,153.45,153.6,18028.0,134.5575,134.6188,134.4348,134.5662,18028.0
2020-10-16 11:55:00,153.58,153.59,152.98,153.42,310479.0,134.5487,134.5575,134.0231,134.4085,310479.0
2020-10-16 12:00:00,153.42,153.79,153.42,153.78,23649.0,134.4085,134.7327,134.4085,134.7239,23649.0
2020-10-16 12:05:00,153.76,153.76,153.36,153.65,45459.0,134.7064,134.7064,134.356,134.61,45459.0
2020-10-16 12:10:00,153.61,153.99,153.53,153.99,18099.0,134.575,134.9079,134.5049,134.9079,18099.0
2020-10-16 12:15:00,153.99,154.05,153.92,154.05,18143.0,134.9079,134.9605,134.8466,134.9605,18143.0
2020-10-16 12:20:00,154.02,154.09,153.65,153.65,20376.0,134.9342,134.9955,134.61,134.61,20376.0
2020-10-16 12:25:00,153.62,153.98,153.61,153.98,39581.0,134.5838,134.8991,134.575,134.8991,39581.0
2020-10-16 12:30:00,153.95,154.06,153.66,153.74,13537.0,134.8729,134.9692,134.6188,134.6889,13537.0
2020-10-16 12:35:00,153.73,153.86,153.59,153.73,25425.0,134.6801,134.794,134.5575,134.6801,25425.0
2020-10-16 12:40:00,153.69,153.69,153.45,153.55,7798.0,134.6451,134.6451,134.4348,134.5224,7798.0
2020-10-16 12:45:00,153.57,153.84,153.57,153.69,9058.0,134.5399,134.7765,134.5399,134.6451,9058.0
2020-10-16 12:50:00,153.68,153.68,153.47,153.63,7300.0,134.6363,134.6363,134.4523,134.5925,7300.0
2020-10-16 12:55:00,153.61,153.89,153.54,153.73,17172.0,134.575,134.8203,134.5137,134.6801,17172.0
2020-10-16 13:00:00,153.72,153.83,153.71,153.74,12883.0,134.6714,134.7677,134.6626,134.6889,12883.0
2020-10-16 13:05:00,153.75,153.8,153.68,153.8,8844.0,134.6976,134.7414,134.6363,134.7414,8844.0
2020-10-16 13:10:00,153.76,153.88,153.76,153.84,7759.0,134.7064,134.8115,134.7064,134.7765,7759.0
2020-10-16 13:15:00,153.86,154.08,153.86,153.97,11792.0,134.794,134.9867,134.794,134.8904,11792.0
2020-10-16 13:20:00,153.98,154.06,153.93,153.96,7748.0,134.8991,134.9692,134.8553,134.8816,7748.0
2020-10-16 13:25:00,153.96,153.99,153.84,153.89,8712.0,134.8816,134.9079,134.7765,134.8203,8712.0
2020-10-16 13:30:00,153.9,153.9,153.66,153.67,14507.0,134.8291,134.8291,134.6188,134.6276,14507.0
2020-10-16 13:35:00,153.63,153.74,153.63,153.73,11169.0,134.5925,134.6889,134.5925,134.6801,11169.0
2020-10-16 13:40:00,153.72,153.84,153.72,153.81,7580.0,134.6714,134.7765,134.6714,134.7502,7580.0
2020-10-16 13:45:00,153.85,153.92,153.75,153.9,14491.0,134.7852,134.8466,134.6976,134.8291,14491.0
2020-10-16 13:50:00,153.89,153.93,153.85,153.86,13788.0,134.8203,134.8553,134.7852,134.794,13788.0
2020-10-16 13:55:00,153.9,153.9,153.68,153.71,15614.0,134.8291,134.8291,134.6363,134.6626,15614.0
2020-10-16 14:00:00,153.72,153.98,153.71,153.83,20850.0,134.6714,134.8991,134.6626,134.7677,20850.0
2020-10-16 14:05:00,153.84,154.16,153.84,154.02,17726.0,134.7765,135.0568,134.7765,134.9342,17726.0
2020-10-16 14:10:00,154.05,154.13,154.0,154.02,24804.0,134.9605,135.0306,134.9167,134.9342,24804.0
2020-10-16 14:15:00,154.02,154.2,154.02,154.13,10397.0,134.9342,135.0919,134.9342,135.0306,10397.0
2020-10-16 14:20:00,154.13,154.15,153.99,154.0,11845.0,135.0306,135.0481,134.9079,134.9167,11845.0
2020-10-16 14:25:00,154.02,154.14,154.0,154.1,7943.0,134.9342,135.0393,134.9167,135.0043,7943.0
2020-10-16 14:30:00,154.11,154.31,154.08,154.21,34461.0,135.013,135.1882,134.9867,135.1006,34461.0
2020-10-16 14:35:00,154.22,154.28,154.15,154.27,13681.0,135.1094,135.162,135.0481,135.1532,13681.0
2020-10-16 14:40:00,154.27,154.28,154.16,154.23,25645.0,135.1532,135.162,135.0568,135.1182,25645.0
2020-10-16 14:45:00,154.23,154.23,154.13,154.19,17279.0,135.1182,135.1182,135.0306,135.0831,17279.0
2020-10-16 14:50:00,154.19,154.45,154.19,154.39,15036.0,135.0831,135.3109,135.0831,135.2583,15036.0
2020-10-16 14:55:00,154.37,154.4,154.1,154.15,24328.0,135.2408,135.2671,135.0043,135.0481,24328.0
2020-10-16 15:00:00,154.15,154.2,153.76,153.8,19084.0,135.0481,135.0919,134.7064,134.7414,19084.0
2020-10-16 15:05:00,153.82,153.84,153.71,153.8,13589.0,134.759,134.7765,134.6626,134.7414,13589.0
2020-10-16 15:10:00,153.78,153.78,153.43,153.44,16734.0,134.7239,134.7239,134.4173,134.4261,16734.0
2020-10-16 15:15:00,153.42,153.59,153.42,153.47,17031.0,134.4085,134.5575,134.4085,134.4523,17031.0
2020-10-16 15:20:00,153.46,153.51,153.33,153.38,28110.0,134.4436,134.4874,134.3297,134.3735,28110.0
2020-10-16 15:25:00,153.41,153.52,153.33,153.52,32791.0,134.3998,134.4961,134.3297,134.4961,32791.0
2020-10-16 15:30:00,153.53,153.58,153.32,153.41,28515.0,134.5049,134.5487,134.3209,134.3998,28515.0
2020-10-16 15:35:00,153.42,153.52,153.39,153.43,33283.0,134.4085,134.4961,134.3823,134.4173,33283.0
2020-10-16 15:40:00,153.42,153.51,153.3,153.49,31246.0,134.4085,134.4874,134.3034,134.4699,31246.0
2020-10-16 15:45:00,153.49,153.54,153.44,153.48,31961.0,134.4699,134.5137,134.4261,134.4611,31961.0
2020-10-16 15:50:00,153.47,153.65,153.36,153.39,92801.0,134.4523,134.61,134.356,134.3823,92801.0
2020-10-16 15:55:00,153.37,153.59,152.96,153.12,220310.0,134.3647,134.5575,134.0055,134.1457,220310.0
2020-10-19 09:30:00,152.5,154.1,152.33,154.01,182655.0,133.6025,135.0043,133.4536,134.9254,182655.0
2020-10-19 09:35:00,153.97,154.73,153.96,154.67,47370.0,134.8904,135.5562,134.8816,135.5036,47370.0
2020-10-19 09:40:00,154.66,154.88,154.17,154.28,69122.0,135.4949,135.6876,135.0656,135.162,69122.0
2020-10-19 09:45:00,154.3,154.63,154.09,154.57,54858.0,135.1795,135.4686,134.9955,135.416,54858.0
2020-10-19 09:50:00,154.56,154.71,154.18,154.28,39495.0,135.4073,135.5387,135.0744,135.162,39495.0
2020-10-19 09:55:00,154.26,154.32,154.07,154.18,16340.0,135.1444,135.197,134.978,135.0744,16340.0
2020-10-19 10:00:00,154.15,154.36,153.85,154.33,26099.0,135.0481,135.2321,134.7852,135.2058,26099.0
2020-10-19 10:05:00,154.33,154.53,154.29,154.44,29259.0,135.2058,135.381,135.1707,135.3021,29259.0
2020-10-19 10:10:00,154.44,154.5,154.06,154.23,31644.0,135.3021,135.3547,134.9692,135.1182,31644.0
2020-10-19 10:15:00,154.22,154.6,154.19,154.44,29381.0,135.1094,135.4423,135.0831,135.3021,29381.0
2020-10-19 10:20:00,154.44,154.6,154.35,154.49,23114.0,135.3021,135.4423,135.2233,135.3459,23114.0
2020-10-19 10:25:00,154.56,154.92,154.56,154.92,23074.0,135.4073,135.7227,135.4073,135.7227,23074.0
2020-10-19 10:30:00,154.88,154.88,154.45,154.45,27806.0,135.6876,135.6876,135.3109,135.3109,27806.0
2020-10-19 10:35:00,154.45,154.45,153.68,153.89,17063.0,135.3109,135.3109,134.6363,134.8203,17063.0
2020-10-19 10:40:00,153.92,154.13,153.76,153.88,31440.0,134.8466,135.0306,134.7064,134.8115,31440.0
2020-10-19 10:45:00,153.84,154.15,153.73,154.08,24629.0,134.7765,135.0481,134.6801,134.9867,24629.0
2020-10-19 10:50:00,154.13,154.17,153.97,153.97,27593.0,135.0306,135.0656,134.8904,134.8904,27593.0
2020-10-19 10:55:00,153.95,154.05,153.85,153.97,28795.0,134.8729,134.9605,134.7852,134.8904,28795.0
2020-10-19 11:00:00,153.97,154.07,153.9,153.94,15220.0,134.8904,134.978,134.8291,134.8641,15220.0
2020-10-19 11:05:00,153.93,154.03,153.72,153.77,34030.0,134.8553,134.9429,134.6714,134.7152,34030.0
2020-10-19 11:10:00,153.83,153.86,153.72,153.81,29519.0,134.7677,134.794,134.6714,134.7502,29519.0
2020-10-19 11:15:00,153.83,153.98,153.71,153.79,30481.0,134.7677,134.8991,134.6626,134.7327,30481.0
2020-10-19 11:20:00,153.76,153.8,153.19,153.26,18676.0,134.7064,134.7414,134.207,134.2684,18676.0
2020-10-19 11:25:00,153.28,153.55,153.17,153.55,13706.0,134.2859,134.5224,134.1895,134.5224,13706.0
2020-10-19 11:30:00,153.51,153.64,153.44,153.59,48263.0,134.4874,134.6013,134.4261,134.5575,48263.0
2020-10-19 11:35:00,153.6,153.83,153.6,153.81,14418.0,134.5662,134.7677,134.5662,134.7502,14418.0
2020-10-19 11:40:00,153.79,153.88,153.68,153.68,17145.0,134.7327,134.8115,134.6363,134.6363,17145.0
2020-10-19 11:45:00,153.72,153.76,153.44,153.44,11639.0,134.6714,134.7064,134.4261,134.4261,11639.0
2020-10-19 11:50:00,153.49,153.49,153.27,153.31,16810.0,134.4699,134.4699,134.2771,134.3122,16810.0
2020-10-19 11:55:00,153.26,153.45,153.17,153.24,19106.0,134.2684,134.4348,134.1895,134.2508,19106.0
2020-10-19 12:00:00,153.25,153.46,153.11,153.22,17268.0,134.2596,134.4436,134.1369,134.2333,17268.0
2020-10-19 12:05:00,153.21,153.33,152.96,153.21,16859.0,134.2246,134.3297,134.0055,134.2246,16859.0
2020-10-19 12:10:00,153.18,153.28,152.87,152.91,18010.0,134.1983,134.2859,133.9267,133.9617,18010.0
2020-10-19 12:15:00,152.91,153.1,152.77,152.87,15928.0,133.9617,134.1282,133.8391,133.9267,15928.0
2020-10-19 12:20:00,152.91,152.95,152.57,152.84,13966.0,133.9617,133.9968,133.6639,133.9004,13966.0
2020-10-19 12:25:00,152.84,152.88,152.64,152.84,17050.0,133.9004,133.9355,133.7252,133.9004,17050.0
2020-10-19 12:30:00,152.84,153.1,152.83,153.01,18023.0,133.9004,134.1282,133.8916,134.0493,18023.0
2020-10-19 12:35:00,152.97,153.1,152.91,152.96,9347.0,134.0143,134.1282,133.9617,134.0055,9347.0
2020-10-19 12:40:00,152.99,153.03,152.9,152.97,12502.0,134.0318,134.0669,133.953,134.0143,12502.0
2020-10-19 12:45:00,152.95,153.09,152.95,153.05,13793.0,133.9968,134.1194,133.9968,134.0844,13793.0
2020-10-19 12:50:00,153.06,153.19,153.05,153.11,16163.0,134.0931,134.207,134.0844,134.1369,16163.0
2020-10-19 12:55:00,153.08,153.09,152.9,152.9,11286.0,134.1107,134.1194,133.953,133.953,11286.0
2020-10-19 13:00:00,152.93,152.98,152.78,152.78,24439.0,133.9793,134.0231,133.8478,133.8478,24439.0
2020-10-19 13:05:00,152.73,152.85,152.7,152.74,8547.0,133.804,133.9092,133.7778,133.8128,8547.0
2020-10-19 13:10:00,152.75,152.95,152.75,152.91,10213.0,133.8216,133.9968,133.8216,133.9617,10213.0
2020-10-19 13:15:00,152.94,152.97,152.87,152.92,8864.0,133.988,134.0143,133.9267,133.9705,8864.0
2020-10-19 13:20:00,152.94,153.03,152.82,152.9,38306.0,133.988,134.0669,133.8829,133.953,38306.0
2020-10-19 13:25:00,152.9,152.92,152.65,152.73,55331.0,133.953,133.9705,133.734,133.804,55331.0
2020-10-19 13:30:00,152.75,152.82,152.57,152.63,13080.0,133.8216,133.8829,133.6639,133.7164,13080.0
2020-10-19 13:35:00,152.65,152.75,152.59,152.69,11973.0,133.734,133.8216,133.6814,133.769,11973.0
2020-10-19 13:40:00,152.7,152.72,152.5,152.52,9977.0,133.7778,133.7953,133.6025,133.6201,9977.0
2020-10-19 13:45:00,152.5,152.67,152.3,152.65,29926.0,133.6025,133.7515,133.4273,133.734,29926.0
2020-10-19 13:50:00,152.64,152.8,152.47,152.65,17986.0,133.7252,133.8654,133.5763,133.734,17986.0
2020-10-19 13:55:00,152.65,152.87,152.61,152.81,18747.0,133.734,133.9267,133.6989,133.8741,18747.0
2020-10-19 14:00:00,152.81,152.83,152.48,152.67,13652.0,133.8741,133.8916,133.585,133.7515,13652.0
2020-10-19 14:05:00,152.74,152.87,152.62,152.69,11054.0,133.8128,133.9267,133.7077,133.769,11054.0
2020-10-19 14:10:00,152.69,152.75,152.58,152.67,34189.0,133.769,133.8216,133.6726,133.7515,34189.0
2020-10-19 14:15:00,152.69,152.92,152.66,152.76,9006.0,133.769,133.9705,133.7427,133.8303,9006.0
2020-10-19 14:20:00,152.72,152.82,152.64,152.79,11011.0,133.7953,133.8829,133.7252,133.8566,11011.0
2020-10-19 14:25:00,152.78,152.85,152.67,152.73,18408.0,133.8478,133.9092,133.7515,133.804,18408.0
2020-10-19 14:30:00,152.73,152.73,152.06,152.06,15899.0,133.804,133.804,133.2171,133.2171,15899.0
2020-10-19 14:35:00,152.09,152.13,151.94,152.0,20599.0,133.2433,133.2784,133.1119,133.1645,20599.0
2020-10-19 14:40:00,152.05,152.15,151.8,151.81,16096.0,133.2083,133.2959,132.9893,132.998,16096.0
2020-10-19 14:45:00,151.8,151.82,151.61,151.65,18494.0,132.9893,133.0068,132.8228,132.8579,18494.0
2020-10-19 14:50:00,151.66,151.66,151.43,151.6,16582.0,132.8666,132.8666,132.6651,132.8141,16582.0
2020-10-19 14:55:00,151.55,151.78,151.29,151.29,31378.0,132.7703,132.9718,132.5425,132.5425,31378.0
2020-10-19 15:00:00,151.29,151.37,150.85,151.14,30616.0,132.5425,132.6126,132.157,132.4111,30616.0
2020-10-19 15:05:00,151.18,151.18,150.91,151.05,17364.0,132.4461,132.4461,132.2096,132.3322,17364.0
2020-10-19 15:10:00,151.09,151.49,150.93,151.4,23873.0,132.3673,132.7177,132.2271,132.6388,23873.0
2020-10-19 15:15:00,151.34,151.37,151.02,151.04,32640.0,132.5863,132.6126,132.3059,132.3235,32640.0
2020-10-19 15:20:00,151.04,151.1,150.61,150.63,48894.0,132.3235,132.376,131.9467,131.9643,48894.0
2020-10-19 15:25:00,150.62,151.08,150.62,151.06,47124.0,131.9555,132.3585,131.9555,132.341,47124.0
2020-10-19 15:30:00,151.02,151.47,151.01,151.31,41011.0,132.3059,132.7002,132.2972,132.56,41011.0
2020-10-19 15:35:00,151.28,151.52,151.27,151.47,45600.0,132.5337,132.744,132.525,132.7002,45600.0
2020-10-19 15:40:00,151.45,151.48,151.23,151.26,47925.0,132.6827,132.7089,132.4899,132.5162,47925.0
2020-10-19 15:45:00,151.27,151.37,151.06,151.24,52835.0,132.525,132.6126,132.341,132.4987,52835.0
2020-10-19 15:50:00,151.12,151.19,150.31,150.4,126584.0,132.3935,132.4549,131.6839,131.7628,126584.0
2020-10-19 15:55:00,150.46,150.91,150.26,150.75,397462.0,131.8153,132.2096,131.6401,132.0694,397462.0
2020-10-20 09:30:00,151.77,152.24,151.57,151.92,175563.0,132.963,133.3748,132.7878,133.0944,175563.0
2020-10-20 09:35:00,151.95,152.02,151.32,151.76,72850.0,133.1207,133.182,132.5688,132.9542,72850.0
2020-10-20 09:40:00,151.82,152.15,151.52,151.79,17901.0,133.0068,133.2959,132.744,132.9805,17901.0
2020-10-20 09:45:00,151.83,152.01,151.45,151.45,16316.0,133.0156,133.1733,132.6827,132.6827,16316.0
2020-10-20 09:50:00,151.44,151.49,151.14,151.14,16877.0,132.6739,132.7177,132.4111,132.4111,16877.0
2020-10-20 09:55:00,151.13,151.87,151.11,151.75,36843.0,132.4023,133.0506,132.3848,132.9455,36843.0
2020-10-20 10:00:00,151.67,152.05,151.65,151.89,36833.0,132.8754,133.2083,132.8579,133.0681,36833.0
2020-10-20 10:05:00,151.9,152.13,151.85,152.0,17759.0,133.0769,133.2784,133.0331,133.1645,17759.0
2020-10-20 10:10:00,152.04,152.04,151.6,151.94,45320.0,133.1995,133.1995,132.8141,133.1119,45320.0
2020-10-20 10:15:00,151.94,152.07,151.74,151.75,19921.0,133.1119,133.2258,132.9367,132.9455,19921.0
2020-10-20 10:20:00,151.77,151.92,151.7,151.82,11830.0,132.963,133.0944,132.9017,133.0068,11830.0
2020-10-20 10:25:00,151.85,151.88,151.62,151.77,58011.0,133.0331,133.0594,132.8316,132.963,58011.0
2020-10-20 10:30:00,151.75,152.04,151.75,151.81,17634.0,132.9455,133.1995,132.9455,132.998,17634.0
2020-10-20 10:35:00,151.8,152.06,151.75,151.9,9050.0,132.9893,133.2171,132.9455,133.0769,9050.0
2020-10-20 10:40:00,151.98,152.15,151.73,151.95,46859.0,133.147,133.2959,132.928,133.1207,46859.0
2020-10-20 10:45:00,151.92,151.98,151.39,151.49,21361.0,133.0944,133.147,132.6301,132.7177,21361.0
2020-10-20 10:50:00,151.53,151.55,151.34,151.38,11013.0,132.7527,132.7703,132.5863,132.6213,11013.0
2020-10-20 10:55:00,151.4,151.62,151.31,151.45,31563.0,132.6388,132.8316,132.56,132.6827,31563.0
2020-10-20 11:00:00,151.41,151.54,150.95,151.03,18808.0,132.6476,132.7615,132.2446,132.3147,18808.0
2020-10-20 11:05:00,151.13,151.23,150.95,151.0,28794.0,132.4023,132.4899,132.2446,132.2884,28794.0
2020-10-20 11:10:00,151.0,151.21,151.0,151.09,21010.0,132.2884,132.4724,132.2884,132.3673,21010.0
2020-10-20 11:15:00,151.07,151.16,150.99,151.08,30851.0,132.3497,132.4286,132.2797,132.3585,30851.0
2020-10-20 11:20:00,151.07,151.33,150.83,151.27,29221.0,132.3497,132.5775,132.1395,132.525,29221.0
2020-10-20 11:25:00,151.3,151.34,150.97,150.97,15964.0,132.5512,132.5863,132.2621,132.2621,15964.0
2020-10-20 11:30:00,150.97,151.0,150.6,150.66,43861.0,132.2621,132.2884,131.938,131.9905,43861.0
2020-10-20 11:35:00,150.65,150.95,150.63,150.89,17158.0,131.9818,132.2446,131.9643,132.192,17158.0
2020-10-20 11:40:00,150.84,150.93,150.59,150.73,23777.0,132.1482,132.2271,131.9292,132.0519,23777.0
2020-10-20 11:45:00,150.71,151.21,150.69,151.08,18531.0,132.0344,132.4724,132.0168,132.3585,18531.0
2020-10-20 11:50:00,151.05,151.47,151.05,151.43,10292.0,132.3322,132.7002,132.3322,132.6651,10292.0
2020-10-20 11:55:00,151.42,151.75,151.38,151.74,15848.0,132.6564,132.9455,132.6213,132.9367,15848.0
2020-10-20 12:00:00,151.7,151.92,151.7,151.89,18145.0,132.9017,133.0944,132.9017,133.0681,18145.0
2020-10-20 12:05:00,151.9,151.97,151.54,151.61,17399.0,133.0769,133.1382,132.7615,132.8228,17399.0
2020-10-20 12:10:00,151.61,151.72,151.54,151.57,12491.0,132.8228,132.9192,132.7615,132.7878,12491.0
2020-10-20 12:15:00,151.6,151.7,151.38,151.47,16522.0,132.8141,132.9017,132.6213,132.7002,16522.0
2020-10-20 12:20:00,151.49,151.67,151.4,151.47,14785.0,132.7177,132.8754,132.6388,132.7002,14785.0
2020-10-20 12:25:00,151.44,151.69,151.41,151.55,10088.0,132.6739,132.8929,132.6476,132.7703,10088.0
2020-10-20 12:30:00,151.53,152.0,151.36,151.88,15881.0,132.7527,133.1645,132.6038,133.0594,15881.0
2020-10-20 12:35:00,151.9,152.12,151.77,152.01,27497.0,133.0769,133.2696,132.963,133.1733,27497.0
2020-10-20 12:40:00,152.0,152.15,151.94,151.97,18467.0,133.1645,133.2959,133.1119,133.1382,18467.0
2020-10-20 12:45:00,151.99,152.06,151.79,151.93,18039.0,133.1557,133.2171,132.9805,133.1032,18039.0
2020-10-20 12:50:00,151.94,151.95,151.58,151.58,9393.0,133.1119,133.1207,132.7965,132.7965,9393.0
2020-10-20 12:55:00,151.56,151.66,151.48,151.62,14270.0,132.779,132.8666,132.7089,132.8316,14270.0
2020-10-20 13:00:00,151.68,151.75,151.53,151.7,8566.0,132.8842,132.9455,132.7527,132.9017,8566.0
2020-10-20 13:05:00,151.66,151.85,151.66,151.72,10982.0,132.8666,133.0331,132.8666,132.9192,10982.0
2020-10-20 13:10:00,151.73,151.93,151.73,151.82,17217.0,132.928,133.1032,132.928,133.0068,17217.0
2020-10-20 13:15:00,151.81,151.89,151.8,151.8,19657.0,132.998,133.0681,132.9893,132.9893,19657.0
2020-10-20 13:20:00,151.8,152.01,151.7,152.01,18132.0,132.9893,133.1733,132.9017,133.1733,18132.0
2020-10-20 13:25:00,151.98,152.02,151.81,151.84,26677.0,133.147,133.182,132.998,133.0243,26677.0
2020-10-20 13:30:00,151.84,151.9,151.51,151.51,28877.0,133.0243,133.0769,132.7352,132.7352,28877.0
2020-10-20 13:35:00,151.5,151.79,151.5,151.77,19867.0,132.7265,132.9805,132.7265,132.963,19867.0
2020-10-20 13:40:00,151.78,151.86,151.67,151.7,14198.0,132.9718,133.0418,132.8754,132.9017,14198.0
2020-10-20 13:45:00,151.75,151.76,151.51,151.56,16548.0,132.9455,132.9542,132.7352,132.779,16548.0
2020-10-20 13:50:00,151.56,151.57,151.08,151.08,25466.0,132.779,132.7878,132.3585,132.3585,25466.0
2020-10-20 13:55:00,151.14,151.29,151.03,151.21,23700.0,132.4111,132.5425,132.3147,132.4724,23700.0
2020-10-20 14:00:00,151.22,151.29,151.04,151.2,19212.0,132.4812,132.5425,132.3235,132.4636,19212.0
2020-10-20 14:05:00,151.23,151.36,150.86,151.22,17116.0,132.4899,132.6038,132.1658,132.4812,17116.0
2020-10-20 14:10:00,151.23,151.4,151.13,151.36,28692.0,132.4899,132.6388,132.4023,132.6038,28692.0
2020-10-20 14:15:00,151.4,151.5,151.35,151.47,12677.0,132.6388,132.7265,132.595,132.7002,12677.0
2020-10-20 14:20:00,151.49,151.54,151.12,151.19,13401.0,132.7177,132.7615,132.3935,132.4549,13401.0
2020-10-20 14:25:00,151.19,151.28,150.93,150.94,19998.0,132.4549,132.5337,132.2271,132.2359,19998.0
2020-10-20 14:30:00,150.94,151.16,150.92,151.01,23013.0,132.2359,132.4286,132.2183,132.2972,23013.0
2020-10-20 14:35:00,151.0,151.02,150.78,150.99,20626.0,132.2884,132.3059,132.0957,132.2797,20626.0
2020-10-20 14:40:00,150.99,151.1,150.74,150.83,21136.0,132.2797,132.376,132.0606,132.1395,21136.0
2020-10-20 14:45:00,150.86,150.86,150.63,150.72,14565.0,132.1658,132.1658,131.9643,132.0431,14565.0
2020-10-20 14:50:00,150.72,150.74,150.55,150.59,20622.0,132.0431,132.0606,131.8942,131.9292,20622.0
2020-10-20 14:55:00,150.6,150.73,150.57,150.63,18508.0,131.938,132.0519,131.9117,131.9643,18508.0
2020-10-20 15:00:00,150.68,151.13,150.65,151.04,24537.0,132.0081,132.4023,131.9818,132.3235,24537.0
2020-10-20 15:05:00,151.05,151.14,150.07,150.09,42517.0,132.3322,132.4111,131.4737,131.4912,42517.0
2020-10-20 15:10:00,150.12,150.19,149.76,150.08,50525.0,131.5175,131.5788,131.2021,131.4824,50525.0
2020-10-20 15:15:00,149.99,150.2,149.73,150.06,30809.0,131.4036,131.5875,131.1758,131.4649,30809.0
2020-10-20 15:20:00,150.0,150.15,149.68,150.08,61219.0,131.4123,131.5437,131.132,131.4824,61219.0
2020-10-20 15:25:00,150.04,150.38,149.91,150.22,93608.0,131.4474,131.7452,131.3335,131.6051,93608.0
2020-10-20 15:30:00,150.21,150.31,150.02,150.15,55634.0,131.5963,131.6839,131.4299,131.5437,55634.0
2020-10-20 15:35:00,150.16,150.39,149.87,150.36,46945.0,131.5525,131.754,131.2984,131.7277,46945.0
2020-10-20 15:40:00,150.34,151.1,150.31,151.07,41948.0,131.7102,132.376,131.6839,132.3497,41948.0
2020-10-20 15:45:00,151.06,151.13,150.45,150.49,44028.0,132.341,132.4023,131.8066,131.8416,44028.0
2020-10-20 15:50:00,150.44,151.06,150.36,150.96,83287.0,131.7978,132.341,131.7277,132.2534,83287.0
2020-10-20 15:55:00,150.91,151.12,150.49,150.62,166026.0,132.2096,132.3935,131.8416,131.9555,166026.0
2020-10-21 09:30:00,149.24,149.46,146.7,147.55,356686.0,130.7465,130.9392,128.5213,129.2659,356686.0
2020-10-21 09:35:00,147.42,147.76,146.34,146.34,136392.0,129.152,129.4499,128.2059,128.2059,136392.0
2020-10-21 09:40:00,146.4,146.72,145.6,146.08,210574.0,128.2584,128.5388,127.5576,127.9781,210574.0
2020-10-21 09:45:00,146.14,146.32,145.77,146.05,202107.0,128.0307,128.1884,127.7065,127.9518,202107.0
2020-10-21 09:50:00,146.05,146.36,145.67,146.14,145852.0,127.9518,128.2234,127.6189,128.0307,145852.0
2020-10-21 09:55:00,146.14,146.35,145.57,145.8,114007.0,128.0307,128.2146,127.5313,127.7328,114007.0
2020-10-21 10:00:00,145.8,145.92,145.15,145.34,176323.0,127.7328,127.8379,127.1633,127.3298,176323.0
2020-10-21 10:05:00,145.33,145.52,144.66,145.41,114347.0,127.321,127.4875,126.7341,127.3911,114347.0
2020-10-21 10:10:00,145.41,145.83,145.13,145.26,161751.0,127.3911,127.7591,127.1458,127.2597,161751.0
2020-10-21 10:15:00,145.44,145.74,145.04,145.46,118286.0,127.4174,127.6802,127.067,127.4349,118286.0
2020-10-21 10:20:00,145.51,145.92,145.3,145.43,94452.0,127.4787,127.8379,127.2947,127.4086,94452.0
2020-10-21 10:25:00,145.43,145.46,144.95,145.17,43362.0,127.4086,127.4349,126.9881,127.1809,43362.0
2020-10-21 10:30:00,145.1,145.37,144.88,145.2,66806.0,127.1195,127.3561,126.9268,127.2071,66806.0
2020-10-21 10:35:00,145.29,145.65,145.09,145.53,56194.0,127.286,127.6014,127.1108,127.4962,56194.0
2020-10-21 10:40:00,145.59,145.64,145.16,145.19,49792.0,127.5488,127.5926,127.1721,127.1984,49792.0
2020-10-21 10:45:00,145.15,145.61,145.13,145.53,62397.0,127.1633,127.5663,127.1458,127.4962,62397.0
2020-10-21 10:50:00,145.56,146.41,145.41,146.34,112693.0,127.5225,128.2672,127.3911,128.2059,112693.0
2020-10-21 10:55:00,146.43,147.15,146.25,146.71,94904.0,128.2847,128.9155,128.127,128.53,94904.0
2020-10-21 11:00:00,146.75,147.21,146.6,146.97,68920.0,128.5651,128.9681,128.4337,128.7578,68920.0
2020-10-21 11:05:00,146.97,147.44,146.94,147.15,48646.0,128.7578,129.1696,128.7315,128.9155,48646.0
2020-10-21 11:10:00,147.14,147.96,147.06,147.34,102193.0,128.9067,129.6251,128.8367,129.082,102193.0
2020-10-21 11:15:00,147.33,147.6,147.06,147.58,57837.0,129.0732,129.3097,128.8367,129.2922,57837.0
2020-10-21 11:20:00,147.53,147.84,147.37,147.81,41484.0,129.2484,129.52,129.1082,129.4937,41484.0
2020-10-21 11:25:00,147.8,148.32,147.4,148.25,133818.0,129.485,129.9405,129.1345,129.8792,133818.0
2020-10-21 11:30:00,148.24,148.5,147.28,147.3,102483.0,129.8704,130.0982,129.0294,129.0469,102483.0
2020-10-21 11:35:00,147.28,147.84,147.14,147.73,25343.0,129.0294,129.52,128.9067,129.4236,25343.0
2020-10-21 11:40:00,147.78,147.81,147.47,147.56,32208.0,129.4674,129.4937,129.1958,129.2747,32208.0
2020-10-21 11:45:00,147.52,147.7,147.52,147.63,9646.0,129.2396,129.3973,129.2396,129.336,9646.0
2020-10-21 11:50:00,147.62,147.88,147.57,147.59,56422.0,129.3273,129.555,129.2835,129.301,56422.0
2020-10-21 11:55:00,147.62,147.78,147.25,147.38,43044.0,129.3273,129.4674,129.0031,129.117,43044.0
2020-10-21 12:00:00,147.41,147.69,147.26,147.57,50397.0,129.1433,129.3886,129.0119,129.2835,50397.0
2020-10-21 12:05:00,147.52,147.67,147.35,147.53,25522.0,129.2396,129.3711,129.0907,129.2484,25522.0
2020-10-21 12:10:00,147.5,147.55,147.08,147.54,47384.0,129.2221,129.2659,128.8542,129.2572,47384.0
2020-10-21 12:15:00,147.54,147.6,147.2,147.2,25785.0,129.2572,129.3097,128.9593,128.9593,25785.0
2020-10-21 12:20:00,147.24,147.86,147.14,147.49,30919.0,128.9943,129.5375,128.9067,129.2134,30919.0
2020-10-21 12:25:00,147.49,147.82,147.4,147.4,30575.0,129.2134,129.5025,129.1345,129.1345,30575.0
2020-10-21 12:30:00,147.42,147.45,146.82,147.06,32602.0,129.152,129.1783,128.6264,128.8367,32602.0
2020-10-21 12:35:00,147.07,147.07,146.78,146.93,19404.0,128.8454,128.8454,128.5913,128.7228,19404.0
2020-10-21 12:40:00,146.96,146.99,146.66,146.91,27293.0,128.749,128.7753,128.4862,128.7052,27293.0
2020-10-21 12:45:00,146.92,146.96,146.29,146.59,18383.0,128.714,128.749,128.1621,128.4249,18383.0
2020-10-21 12:50:00,146.54,146.59,145.87,146.04,26651.0,128.3811,128.4249,127.7941,127.943,26651.0
2020-10-21 12:55:00,146.0,146.13,145.72,146.12,59807.0,127.908,128.0219,127.6627,128.0131,59807.0
2020-10-21 13:00:00,146.15,146.55,146.13,146.32,34981.0,128.0394,128.3898,128.0219,128.1884,34981.0
2020-10-21 13:05:00,146.32,147.15,146.23,146.97,38635.0,128.1884,128.9155,128.1095,128.7578,38635.0
2020-10-21 13:10:00,147.03,147.24,146.78,146.78,25178.0,128.8104,128.9943,128.5913,128.5913,25178.0
2020-10-21 13:15:00,146.85,146.94,146.74,146.84,30739.0,128.6527,128.7315,128.5563,128.6439,30739.0
2020-10-21 13:20:00,146.84,147.09,146.71,147.09,20714.0,128.6439,128.8629,128.53,128.8629,20714.0
2020-10-21 13:25:00,147.11,147.11,146.79,146.94,27356.0,128.8805,128.8805,128.6001,128.7315,27356.0
2020-10-21 13:30:00,146.94,147.14,146.75,146.87,13961.0,128.7315,128.9067,128.5651,128.6702,13961.0
2020-10-21 13:35:00,146.85,147.02,146.78,146.99,36156.0,128.6527,128.8016,128.5913,128.7753,36156.0
2020-10-21 13:40:00,147.0,147.05,146.77,146.94,23386.0,128.7841,128.8279,128.5826,128.7315,23386.0
2020-10-21 13:45:00,146.92,147.08,146.83,146.98,20818.0,128.714,128.8542,128.6352,128.7666,20818.0
2020-10-21 13:50:00,147.02,147.26,146.86,146.97,15725.0,128.8016,129.0119,128.6614,128.7578,15725.0
2020-10-21 13:55:00,146.96,147.02,146.84,146.94,42648.0,128.749,128.8016,128.6439,128.7315,42648.0
2020-10-21 14:00:00,146.94,147.2,146.86,146.93,31882.0,128.7315,128.9593,128.6614,128.7228,31882.0
2020-10-21 14:05:00,146.9,146.95,146.71,146.81,33712.0,128.6965,128.7403,128.53,128.6176,33712.0
2020-10-21 14:10:00,146.77,146.93,146.72,146.87,22935.0,128.5826,128.7228,128.5388,128.6702,22935.0
2020-10-21 14:15:00,146.88,146.92,146.47,146.57,23728.0,128.679,128.714,128.3198,128.4074,23728.0
2020-10-21 14:20:00,146.6,146.6,146.23,146.39,20920.0,128.4337,128.4337,128.1095,128.2497,20920.0
2020-10-21 14:25:00,146.35,146.7,146.31,146.55,16540.0,128.2146,128.5213,128.1796,128.3898,16540.0
2020-10-21 14:30:00,146.56,147.0,146.49,146.93,13724.0,128.3986,128.7841,128.3373,128.7228,13724.0
2020-10-21 14:35:00,146.93,147.4,146.92,147.37,27378.0,128.7228,129.1345,128.714,129.1082,27378.0
2020-10-21 14:40:00,147.39,147.78,147.36,147.78,33770.0,129.1258,129.4674,129.0995,129.4674,33770.0
2020-10-21 14:45:00,147.75,147.89,147.73,147.82,58447.0,129.4411,129.5638,129.4236,129.5025,58447.0
2020-10-21 14:50:00,147.81,147.81,147.36,147.36,19132.0,129.4937,129.4937,129.0995,129.0995,19132.0
2020-10-21 14:55:00,147.4,147.75,147.27,147.47,10931.0,129.1345,129.4411,129.0206,129.1958,10931.0
2020-10-21 15:00:00,147.47,147.55,147.13,147.15,19486.0,129.1958,129.2659,128.898,128.9155,19486.0
2020-10-21 15:05:00,147.09,147.23,146.72,146.89,20032.0,128.8629,128.9856,128.5388,128.6877,20032.0
2020-10-21 15:10:00,146.91,147.06,146.73,147.0,23613.0,128.7052,128.8367,128.5475,128.7841,23613.0
2020-10-21 15:15:00,147.03,147.09,146.73,146.9,93796.0,128.8104,128.8629,128.5475,128.6965,93796.0
2020-10-21 15:20:00,146.91,147.12,146.9,147.06,17670.0,128.7052,128.8892,128.6965,128.8367,17670.0
2020-10-21 15:25:00,147.07,147.16,146.89,147.11,25714.0,128.8454,128.9243,128.6877,128.8805,25714.0
2020-10-21 15:30:00,147.08,147.45,146.89,146.95,45043.0,128.8542,129.1783,128.6877,128.7403,45043.0
2020-10-21 15:35:00,146.97,147.21,146.86,146.94,47783.0,128.7578,128.9681,128.6614,128.7315,47783.0
2020-10-21 15:40:00,146.94,147.07,146.63,146.68,59920.0,128.7315,128.8454,128.4599,128.5037,59920.0
2020-10-21 15:45:00,146.65,146.66,146.18,146.23,91610.0,128.4775,128.4862,128.0657,128.1095,91610.0
2020-10-21 15:50:00,146.23,146.54,146.19,146.32,129271.0,128.1095,128.3811,128.0745,128.1884,129271.0
2020-10-21 15:55:00,146.29,146.43,145.93,146.04,198967.0,128.1621,128.2847,127.8467,127.943,198967.0
2020-10-22 09:30:00,146.82,147.37,146.4,146.49,98594.0,128.6264,129.1082,128.2584,128.3373,98594.0
2020-10-22 09:35:00,146.59,146.64,145.83,145.94,71980.0,128.4249,128.4687,127.7591,127.8554,71980.0
2020-10-22 09:40:00,146.02,147.02,145.93,146.89,35539.0,127.9255,128.8016,127.8467,128.6877,35539.0
2020-10-22 09:45:00,146.93,147.18,146.75,146.83,27471.0,128.7228,128.9418,128.5651,128.6352,27471.0
2020-10-22 09:50:00,146.81,147.09,146.65,146.95,39325.0,128.6176,128.8629,128.4775,128.7403,39325.0
2020-10-22 09:55:00,146.9,147.47,146.81,147.36,44713.0,128.6965,129.1958,128.6176,129.0995,44713.0
2020-10-22 10:00:00,147.34,147.5,147.0,147.16,27965.0,129.082,129.2221,128.7841,128.9243,27965.0
2020-10-22 10:05:00,147.18,147.45,147.1,147.19,24246.0,128.9418,129.1783,128.8717,128.9505,24246.0
2020-10-22 10:10:00,147.2,147.32,146.98,147.25,21952.0,128.9593,129.0644,128.7666,129.0031,21952.0
2020-10-22 10:15:00,147.24,147.34,146.75,146.94,73569.0,128.9943,129.082,128.5651,128.7315,73569.0
2020-10-22 10:20:00,146.92,146.98,146.71,146.71,17977.0,128.714,128.7666,128.53,128.53,17977.0
2020-10-22 10:25:00,146.71,147.02,146.56,146.84,58170.0,128.53,128.8016,128.3986,128.6439,58170.0
2020-10-22 10:30:00,146.86,146.92,146.51,146.81,55556.0,128.6614,128.714,128.3548,128.6176,55556.0
2020-10-22 10:35:00,146.83,147.2,146.78,146.97,25431.0,128.6352,128.9593,128.5913,128.7578,25431.0
2020-10-22 10:40:00,146.97,147.13,146.63,146.71,22266.0,128.7578,128.898,128.4599,128.53,22266.0
2020-10-22 10:45:00,146.8,147.13,146.62,147.0,20051.0,128.6089,128.898,128.4512,128.7841,20051.0
2020-10-22 10:50:00,147.05,147.5,146.72,147.32,36685.0,128.8279,129.2221,128.5388,129.0644,36685.0
2020-10-22 10:55:00,147.29,147.93,147.29,147.7,40473.0,129.0382,129.5988,129.0382,129.3973,40473.0
2020-10-22 11:00:00,147.7,147.84,147.62,147.76,16230.0,129.3973,129.52,129.3273,129.4499,16230.0
2020-10-22 11:05:00,147.77,147.77,147.13,147.13,12087.0,129.4587,129.4587,128.898,128.898,12087.0
2020-10-22 11:10:00,147.17,147.63,147.15,147.63,9678.0,128.933,129.336,128.9155,129.336,9678.0
2020-10-22 11:15:00,147.65,147.66,147.36,147.47,18889.0,129.3535,129.3623,129.0995,129.1958,18889.0
2020-10-22 11:20:00,147.51,147.72,147.45,147.57,27768.0,129.2309,129.4149,129.1783,129.2835,27768.0
2020-10-22 11:25:00,147.55,147.64,147.46,147.6,19153.0,129.2659,129.3448,129.1871,129.3097,19153.0
2020-10-22 11:30:00,147.6,147.71,147.31,147.31,21448.0,129.3097,129.4061,129.0557,129.0557,21448.0
2020-10-22 11:35:00,147.31,147.52,147.17,147.51,10069.0,129.0557,129.2396,128.933,129.2309,10069.0
2020-10-22 11:40:00,147.5,147.7,147.41,147.59,11636.0,129.2221,129.3973,129.1433,129.301,11636.0
2020-10-22 11:45:00,147.59,147.61,147.37,147.41,15159.0,129.301,129.3185,129.1082,129.1433,15159.0
2020-10-22 11:50:00,147.47,147.57,147.36,147.36,11184.0,129.1958,129.2835,129.0995,129.0995,11184.0
2020-10-22 11:55:00,147.4,147.4,147.12,147.31,12446.0,129.1345,129.1345,128.8892,129.0557,12446.0
2020-10-22 12:00:00,147.36,147.47,147.24,147.28,12485.0,129.0995,129.1958,128.9943,129.0294,12485.0
2020-10-22 12:05:00,147.33,147.55,147.26,147.55,14888.0,129.0732,129.2659,129.0119,129.2659,14888.0
2020-10-22 12:10:00,147.56,147.56,147.38,147.49,9805.0,129.2747,129.2747,129.117,129.2134,9805.0
2020-10-22 12:15:00,147.49,147.6,147.49,147.56,8066.0,129.2134,129.3097,129.2134,129.2747,8066.0
2020-10-22 12:20:00,147.54,147.61,147.32,147.35,14185.0,129.2572,129.3185,129.0644,129.0907,14185.0
2020-10-22 12:25:00,147.33,147.48,147.29,147.48,15019.0,129.0732,129.2046,129.0382,129.2046,15019.0
2020-10-22 12:30:00,147.48,147.59,147.39,147.57,12620.0,129.2046,129.301,129.1258,129.2835,12620.0
2020-10-22 12:35:00,147.53,147.57,147.45,147.53,12094.0,129.2484,129.2835,129.1783,129.2484,12094.0
2020-10-22 12:40:00,147.55,147.7,147.36,147.69,8878.0,129.2659,129.3973,129.0995,129.3886,8878.0
2020-10-22 12:45:00,147.68,147.75,147.58,147.71,8100.0,129.3798,129.4411,129.2922,129.4061,8100.0
2020-10-22 12:50:00,147.72,147.82,147.72,147.74,10704.0,129.4149,129.5025,129.4149,129.4324,10704.0
2020-10-22 12:55:00,147.74,147.89,147.74,147.8,19825.0,129.4324,129.5638,129.4324,129.485,19825.0
2020-10-22 13:00:00,147.79,147.87,147.73,147.83,13359.0,129.4762,129.5463,129.4236,129.5112,13359.0
2020-10-22 13:05:00,147.84,148.0,147.74,147.94,20725.0,129.52,129.6602,129.4324,129.6076,20725.0
2020-10-22 13:10:00,147.91,148.4,147.91,148.34,37304.0,129.5813,130.0106,129.5813,129.958,37304.0
2020-10-22 13:15:00,148.35,148.44,148.2,148.3,16881.0,129.9668,130.0456,129.8354,129.923,16881.0
2020-10-22 13:20:00,148.28,148.3,148.14,148.24,7775.0,129.9055,129.923,129.7828,129.8704,7775.0
2020-10-22 13:25:00,148.33,148.45,148.33,148.38,11968.0,129.9493,130.0544,129.9493,129.9931,11968.0
2020-10-22 13:30:00,148.38,148.45,148.27,148.32,6437.0,129.9931,130.0544,129.8967,129.9405,6437.0
2020-10-22 13:35:00,148.32,148.32,148.15,148.25,15576.0,129.9405,129.9405,129.7916,129.8792,15576.0
2020-10-22 13:40:00,148.28,148.37,148.17,148.2,21134.0,129.9055,129.9843,129.8091,129.8354,21134.0
2020-10-22 13:45:00,148.24,148.29,148.12,148.19,13762.0,129.8704,129.9142,129.7653,129.8266,13762.0
2020-10-22 13:50:00,148.21,148.54,148.16,148.53,23013.0,129.8441,130.1333,129.8003,130.1245,23013.0
2020-10-22 13:55:00,148.57,148.74,148.56,148.73,13893.0,130.1595,130.3085,130.1508,130.2997,13893.0
2020-10-22 14:00:00,148.74,148.88,148.68,148.77,15842.0,130.3085,130.4311,130.2559,130.3348,15842.0
2020-10-22 14:05:00,148.85,148.86,148.64,148.65,13030.0,130.4048,130.4136,130.2209,130.2296,13030.0
2020-10-22 14:10:00,148.66,148.66,148.43,148.47,33414.0,130.2384,130.2384,130.0369,130.0719,33414.0
2020-10-22 14:15:00,148.5,148.7,148.46,148.64,17394.0,130.0982,130.2734,130.0632,130.2209,17394.0
2020-10-22 14:20:00,148.65,148.7,148.57,148.7,9982.0,130.2296,130.2734,130.1595,130.2734,9982.0
2020-10-22 14:25:00,148.66,148.72,148.55,148.59,11398.0,130.2384,130.2909,130.142,130.1771,11398.0
2020-10-22 14:30:00,148.59,148.59,148.4,148.48,19600.0,130.1771,130.1771,130.0106,130.0807,19600.0
2020-10-22 14:35:00,148.5,148.61,148.34,148.44,8277.0,130.0982,130.1946,129.958,130.0456,8277.0
2020-10-22 14:40:00,148.43,148.43,148.29,148.29,13275.0,130.0369,130.0369,129.9142,129.9142,13275.0
2020-10-22 14:45:00,148.31,148.33,148.21,148.22,12730.0,129.9318,129.9493,129.8441,129.8529,12730.0
2020-10-22 14:50:00,148.22,148.27,148.11,148.15,13459.0,129.8529,129.8967,129.7565,129.7916,13459.0
2020-10-22 14:55:00,148.15,148.26,148.07,148.08,13247.0,129.7916,129.888,129.7215,129.7303,13247.0
2020-10-22 15:00:00,148.1,148.15,148.01,148.01,10875.0,129.7478,129.7916,129.6689,129.6689,10875.0
2020-10-22 15:05:00,148.01,148.01,147.72,147.8,17489.0,129.6689,129.6689,129.4149,129.485,17489.0
2020-10-22 15:10:00,147.8,147.93,147.72,147.93,15070.0,129.485,129.5988,129.4149,129.5988,15070.0
2020-10-22 15:15:00,147.95,147.95,147.74,147.86,15210.0,129.6164,129.6164,129.4324,129.5375,15210.0
2020-10-22 15:20:00,147.86,147.96,147.81,147.93,13692.0,129.5375,129.6251,129.4937,129.5988,13692.0
2020-10-22 15:25:00,147.93,148.23,147.92,148.2,12786.0,129.5988,129.8617,129.5901,129.8354,12786.0
2020-10-22 15:30:00,148.2,148.45,148.18,148.45,16492.0,129.8354,130.0544,129.8179,130.0544,16492.0
2020-10-22 15:35:00,148.45,148.61,148.34,148.35,40353.0,130.0544,130.1946,129.958,129.9668,40353.0
2020-10-22 15:40:00,148.35,148.51,148.27,148.34,23328.0,129.9668,130.107,129.8967,129.958,23328.0
2020-10-22 15:45:00,148.36,148.43,148.12,148.17,39218.0,129.9756,130.0369,129.7653,129.8091,39218.0
2020-10-22 15:50:00,148.2,148.33,147.93,148.06,76243.0,129.8354,129.9493,129.5988,129.7127,76243.0
2020-10-22 15:55:00,148.11,148.28,147.93,148.27,124792.0,129.7565,129.9055,129.5988,129.8967,124792.0
2020-10-23 09:30:00,148.4,148.92,148.32,148.58,72394.0,130.0106,130.4662,129.9405,130.1683,72394.0
2020-10-23 09:35:00,148.5,149.14,148.42,149.14,23013.0,130.0982,130.6589,130.0281,130.6589,23013.0
2020-10-23 09:40:00,149.17,149.44,149.09,149.19,15797.0,130.6852,130.9217,130.6151,130.7027,15797.0
2020-10-23 09:45:00,149.16,149.39,149.01,149.06,23973.0,130.6764,130.8779,130.545,130.5888,23973.0
2020-10-23 09:50:00,149.02,149.54,149.0,149.48,47528.0,130.5538,131.0093,130.5363,130.9568,47528.0
2020-10-23 09:55:00,149.5,149.63,149.35,149.6,37697.0,130.9743,131.0882,130.8429,131.0619,37697.0
2020-10-23 10:00:00,149.6,149.62,149.07,149.08,27132.0,131.0619,131.0794,130.5976,130.6063,27132.0
2020-10-23 10:05:00,149.07,149.45,148.95,149.39,24425.0,130.5976,130.9305,130.4924,130.8779,24425.0
2020-10-23 10:10:00,149.4,149.48,149.15,149.37,25132.0,130.8867,130.9568,130.6677,130.8604,25132.0
2020-10-23 10:15:00,149.41,149.48,149.19,149.4,17892.0,130.8954,130.9568,130.7027,130.8867,17892.0
2020-10-23 10:20:00,149.42,149.42,148.79,148.93,29514.0,130.9042,130.9042,130.3523,130.4749,29514.0
2020-10-23 10:25:00,148.95,149.05,148.8,148.94,28138.0,130.4924,130.5801,130.361,130.4837,28138.0
2020-10-23 10:30:00,148.92,149.28,148.86,149.24,97417.0,130.4662,130.7816,130.4136,130.7465,97417.0
2020-10-23 10:35:00,149.23,149.23,148.86,148.95,32605.0,130.7378,130.7378,130.4136,130.4924,32605.0
2020-10-23 10:40:00,148.92,149.15,148.68,148.85,26075.0,130.4662,130.6677,130.2559,130.4048,26075.0
2020-10-23 10:45:00,148.85,148.85,148.59,148.59,25152.0,130.4048,130.4048,130.1771,130.1771,25152.0
2020-10-23 10:50:00,148.68,148.87,148.55,148.77,37861.0,130.2559,130.4224,130.142,130.3348,37861.0
2020-10-23 10:55:00,148.77,149.12,148.63,149.11,34078.0,130.3348,130.6414,130.2121,130.6326,34078.0
2020-10-23 11:00:00,149.1,149.28,148.95,149.14,13666.0,130.6239,130.7816,130.4924,130.6589,13666.0
2020-10-23 11:05:00,149.16,149.19,149.09,149.12,9539.0,130.6764,130.7027,130.6151,130.6414,9539.0
2020-10-23 11:10:00,149.12,149.35,149.04,149.31,23395.0,130.6414,130.8429,130.5713,130.8078,23395.0
2020-10-23 11:15:00,149.33,149.34,149.08,149.12,17662.0,130.8254,130.8341,130.6063,130.6414,17662.0
2020-10-23 11:20:00,149.14,149.23,148.8,148.97,29166.0,130.6589,130.7378,130.361,130.51,29166.0
2020-10-23 11:25:00,149.0,149.0,148.91,149.0,16086.0,130.5363,130.5363,130.4574,130.5363,16086.0
2020-10-23 11:30:00,149.04,149.27,148.95,149.14,24108.0,130.5713,130.7728,130.4924,130.6589,24108.0
2020-10-23 11:35:00,149.17,149.17,148.79,148.86,25306.0,130.6852,130.6852,130.3523,130.4136,25306.0
2020-10-23 11:40:00,148.85,149.05,148.78,148.91,67866.0,130.4048,130.5801,130.3435,130.4574,67866.0
2020-10-23 11:45:00,148.83,148.98,148.64,148.76,20582.0,130.3873,130.5187,130.2209,130.326,20582.0
2020-10-23 11:50:00,148.79,148.91,148.69,148.87,17159.0,130.3523,130.4574,130.2647,130.4224,17159.0
2020-10-23 11:55:00,148.86,149.16,148.85,149.16,10008.0,130.4136,130.6764,130.4048,130.6764,10008.0
2020-10-23 12:00:00,149.14,149.15,148.94,149.12,8360.0,130.6589,130.6677,130.4837,130.6414,8360.0
2020-10-23 12:05:00,149.12,149.3,149.11,149.25,11821.0,130.6414,130.7991,130.6326,130.7553,11821.0
2020-10-23 12:10:00,149.23,149.28,149.1,149.16,12256.0,130.7378,130.7816,130.6239,130.6764,12256.0
2020-10-23 12:15:00,149.12,149.24,148.72,149.05,28053.0,130.6414,130.7465,130.2909,130.5801,28053.0
2020-10-23 12:20:00,149.06,149.06,148.8,148.9,22837.0,130.5888,130.5888,130.361,130.4486,22837.0
2020-10-23 12:25:00,148.86,149.09,148.82,149.05,31570.0,130.4136,130.6151,130.3786,130.5801,31570.0
2020-10-23 12:30:00,149.09,149.18,148.98,149.06,19755.0,130.6151,130.6939,130.5187,130.5888,19755.0
2020-10-23 12:35:00,149.06,149.26,149.06,149.22,9743.0,130.5888,130.764,130.5888,130.729,9743.0
2020-10-23 12:40:00,149.26,149.39,149.21,149.37,11505.0,130.764,130.8779,130.7202,130.8604,11505.0
2020-10-23 12:45:00,149.36,149.37,149.21,149.28,11736.0,130.8516,130.8604,130.7202,130.7816,11736.0
2020-10-23 12:50:00,149.28,149.33,149.18,149.28,32746.0,130.7816,130.8254,130.6939,130.7816,32746.0
2020-10-23 12:55:00,149.34,149.4,149.08,149.2,24710.0,130.8341,130.8867,130.6063,130.7115,24710.0
2020-10-23 13:00:00,149.14,149.49,149.14,149.46,16066.0,130.6589,130.9655,130.6589,130.9392,16066.0
2020-10-23 13:05:00,149.48,149.51,149.41,149.44,13529.0,130.9568,130.9831,130.8954,130.9217,13529.0
2020-10-23 13:10:00,149.46,149.5,149.3,149.33,15855.0,130.9392,130.9743,130.7991,130.8254,15855.0
2020-10-23 13:15:00,149.38,149.52,149.3,149.39,14157.0,130.8692,130.9918,130.7991,130.8779,14157.0
2020-10-23 13:20:00,149.35,149.52,149.34,149.48,12424.0,130.8429,130.9918,130.8341,130.9568,12424.0
2020-10-23 13:25:00,149.47,149.47,149.35,149.4,8899.0,130.948,130.948,130.8429,130.8867,8899.0
2020-10-23 13:30:00,149.41,149.55,149.35,149.44,23360.0,130.8954,131.0181,130.8429,130.9217,23360.0
2020-10-23 13:35:00,149.44,149.49,149.33,149.37,16160.0,130.9217,130.9655,130.8254,130.8604,16160.0
2020-10-23 13:40:00,149.38,149.41,149.23,149.24,11204.0,130.8692,130.8954,130.7378,130.7465,11204.0
2020-10-23 13:45:00,149.22,149.31,149.19,149.3,12737.0,130.729,130.8078,130.7027,130.7991,12737.0
2020-10-23 13:50:00,149.31,149.41,149.27,149.36,10301.0,130.8078,130.8954,130.7728,130.8516,10301.0
2020-10-23 13:55:00,149.37,149.42,149.32,149.34,8015.0,130.8604,130.9042,130.8166,130.8341,8015.0
2020-10-23 14:00:00,149.35,149.46,149.28,149.39,10985.0,130.8429,130.9392,130.7816,130.8779,10985.0
2020-10-23 14:05:00,149.4,149.53,149.38,149.4,31460.0,130.8867,131.0006,130.8692,130.8867,31460.0
2020-10-23 14:10:00,149.42,149.43,149.26,149.38,11919.0,130.9042,130.913,130.764,130.8692,11919.0
2020-10-23 14:15:00,149.38,149.55,149.36,149.53,16811.0,130.8692,131.0181,130.8516,131.0006,16811.0
2020-10-23 14:20:00,149.52,149.53,149.44,149.51,12746.0,130.9918,131.0006,130.9217,130.9831,12746.0
2020-10-23 14:25:00,149.52,149.56,149.47,149.55,11946.0,130.9918,131.0269,130.948,131.0181,11946.0
2020-10-23 14:30:00,149.57,149.57,149.49,149.55,14511.0,131.0356,131.0356,130.9655,131.0181,14511.0
2020-10-23 14:35:00,149.55,149.55,149.37,149.41,7315.0,131.0181,131.0181,130.8604,130.8954,7315.0
2020-10-23 14:40:00,149.44,149.44,149.26,149.26,6934.0,130.9217,130.9217,130.764,130.764,6934.0
2020-10-23 14:45:00,149.25,149.28,149.18,149.25,9510.0,130.7553,130.7816,130.6939,130.7553,9510.0
2020-10-23 14:50:00,149.24,149.27,149.04,149.08,7323.0,130.7465,130.7728,130.5713,130.6063,7323.0
2020-10-23 14:55:00,149.1,149.15,149.0,149.07,14816.0,130.6239,130.6677,130.5363,130.5976,14816.0
2020-10-23 15:00:00,149.08,149.13,149.02,149.1,13004.0,130.6063,130.6501,130.5538,130.6239,13004.0
2020-10-23 15:05:00,149.09,149.21,149.09,149.21,11988.0,130.6151,130.7202,130.6151,130.7202,11988.0
2020-10-23 15:10:00,149.21,149.41,149.17,149.39,19823.0,130.7202,130.8954,130.6852,130.8779,19823.0
2020-10-23 15:15:00,149.39,149.45,149.33,149.44,22553.0,130.8779,130.9305,130.8254,130.9217,22553.0
2020-10-23 15:20:00,149.44,149.51,149.39,149.44,23254.0,130.9217,130.9831,130.8779,130.9217,23254.0
2020-10-23 15:25:00,149.44,149.46,149.42,149.44,18976.0,130.9217,130.9392,130.9042,130.9217,18976.0
2020-10-23 15:30:00,149.44,149.45,149.35,149.44,87080.0,130.9217,130.9305,130.8429,130.9217,87080.0
2020-10-23 15:35:00,149.44,149.51,149.41,149.44,34355.0,130.9217,130.9831,130.8954,130.9217,34355.0
2020-10-23 15:40:00,149.45,149.63,149.44,149.59,33086.0,130.9305,131.0882,130.9217,131.0531,33086.0
2020-10-23 15:45:00,149.6,149.73,149.55,149.65,49156.0,131.0619,131.1758,131.0181,131.1057,49156.0
2020-10-23 15:50:00,149.65,149.95,149.51,149.95,144815.0,131.1057,131.3685,130.9831,131.3685,144815.0
2020-10-23 15:55:00,149.95,150.0,149.87,149.99,295289.0,131.3685,131.4123,131.2984,131.4036,295289.0
2020-10-26 09:30:00,148.25,148.5,147.84,147.84,74068.0,129.8792,130.0982,129.52,129.52,74068.0
2020-10-26 09:35:00,147.88,148.38,147.72,148.0,81655.0,129.555,129.9931,129.4149,129.6602,81655.0
2020-10-26 09:40:00,147.95,148.03,147.44,147.62,27857.0,129.6164,129.6865,129.1696,129.3273,27857.0
2020-10-26 09:45:00,147.65,148.11,147.54,147.86,17927.0,129.3535,129.7565,129.2572,129.5375,17927.0
2020-10-26 09:50:00,147.85,148.02,147.68,147.94,16078.0,129.5288,129.6777,129.3798,129.6076,16078.0
2020-10-26 09:55:00,147.93,148.04,147.8,147.8,29767.0,129.5988,129.6952,129.485,129.485,29767.0
2020-10-26 10:00:00,147.79,148.16,147.74,147.94,31761.0,129.4762,129.8003,129.4324,129.6076,31761.0
2020-10-26 10:05:00,147.94,147.95,147.55,147.75,32715.0,129.6076,129.6164,129.2659,129.4411,32715.0
2020-10-26 10:10:00,147.76,147.87,147.63,147.87,15704.0,129.4499,129.5463,129.336,129.5463,15704.0
2020-10-26 10:15:00,147.8,147.93,147.69,147.81,19432.0,129.485,129.5988,129.3886,129.4937,19432.0
2020-10-26 10:20:00,147.81,147.86,147.59,147.74,23271.0,129.4937,129.5375,129.301,129.4324,23271.0
2020-10-26 10:25:00,147.75,147.78,147.6,147.75,44485.0,129.4411,129.4674,129.3097,129.4411,44485.0
2020-10-26 10:30:00,147.73,147.75,147.16,147.16,46769.0,129.4236,129.4411,128.9243,128.9243,46769.0
2020-10-26 10:35:00,147.1,147.1,146.79,146.86,17418.0,128.8717,128.8717,128.6001,128.6614,17418.0
2020-10-26 10:40:00,146.86,147.06,146.78,147.01,36257.0,128.6614,128.8367,128.5913,128.7928,36257.0
2020-10-26 10:45:00,146.99,147.02,146.6,146.7,34302.0,128.7753,128.8016,128.4337,128.5213,34302.0
2020-10-26 10:50:00,146.69,146.7,146.54,146.63,32902.0,128.5125,128.5213,128.3811,128.4599,32902.0
2020-10-26 10:55:00,146.63,146.74,146.39,146.47,36745.0,128.4599,128.5563,128.2497,128.3198,36745.0
2020-10-26 11:00:00,146.46,146.46,146.03,146.19,46212.0,128.311,128.311,127.9343,128.0745,46212.0
2020-10-26 11:05:00,146.19,146.3,146.05,146.3,39919.0,128.0745,128.1708,127.9518,128.1708,39919.0
2020-10-26 11:10:00,146.31,146.42,146.2,146.32,53438.0,128.1796,128.276,128.0832,128.1884,53438.0
2020-10-26 11:15:00,146.31,146.32,146.07,146.3,40835.0,128.1796,128.1884,127.9693,128.1708,40835.0
2020-10-26 11:20:00,146.33,146.51,146.19,146.3,75913.0,128.1971,128.3548,128.0745,128.1708,75913.0
2020-10-26 11:25:00,146.31,146.6,146.23,146.28,37408.0,128.1796,128.4337,128.1095,128.1533,37408.0
2020-10-26 11:30:00,146.31,146.35,145.91,146.05,19265.0,128.1796,128.2146,127.8292,127.9518,19265.0
2020-10-26 11:35:00,146.04,146.25,146.04,146.18,11287.0,127.943,128.127,127.943,128.0657,11287.0
2020-10-26 11:40:00,146.13,146.14,145.66,145.91,39411.0,128.0219,128.0307,127.6101,127.8292,39411.0
2020-10-26 11:45:00,146.01,146.04,145.7,145.7,42509.0,127.9168,127.943,127.6452,127.6452,42509.0
2020-10-26 11:50:00,145.63,145.97,145.56,145.97,11224.0,127.5839,127.8817,127.5225,127.8817,11224.0
2020-10-26 11:55:00,145.96,145.96,145.36,145.43,28215.0,127.873,127.873,127.3473,127.4086,28215.0
2020-10-26 12:00:00,145.41,145.55,145.25,145.52,17182.0,127.3911,127.5138,127.2509,127.4875,17182.0
2020-10-26 12:05:00,145.54,145.64,145.39,145.59,21376.0,127.505,127.5926,127.3736,127.5488,21376.0
2020-10-26 12:10:00,145.6,145.89,145.6,145.63,13479.0,127.5576,127.8116,127.5576,127.5839,13479.0
2020-10-26 12:15:00,145.72,145.93,145.65,145.81,6366.0,127.6627,127.8467,127.6014,127.7415,6366.0
2020-10-26 12:20:00,145.87,145.95,145.58,145.76,9115.0,127.7941,127.8642,127.54,127.6977,9115.0
2020-10-26 12:25:00,145.79,145.93,145.65,145.91,22012.0,127.724,127.8467,127.6014,127.8292,22012.0
2020-10-26 12:30:00,145.87,145.91,145.52,145.59,22500.0,127.7941,127.8292,127.4875,127.5488,22500.0
2020-10-26 12:35:00,145.62,145.72,145.37,145.37,12886.0,127.5751,127.6627,127.3561,127.3561,12886.0
2020-10-26 12:40:00,145.37,145.46,145.25,145.34,12686.0,127.3561,127.4349,127.2509,127.3298,12686.0
2020-10-26 12:45:00,145.3,145.3,145.03,145.04,11726.0,127.2947,127.2947,127.0582,127.067,11726.0
2020-10-26 12:50:00,145.05,145.15,144.9,144.92,24112.0,127.0757,127.1633,126.9443,126.9618,24112.0
2020-10-26 12:55:00,144.97,145.01,144.86,144.92,7074.0,127.0056,127.0407,126.9093,126.9618,7074.0
2020-10-26 13:00:00,144.86,145.09,144.78,145.0,7701.0,126.9093,127.1108,126.8392,127.0319,7701.0
2020-10-26 13:05:00,144.94,145.06,144.8,144.97,8357.0,126.9794,127.0845,126.8567,127.0056,8357.0
2020-10-26 13:10:00,145.02,145.1,144.85,144.99,9651.0,127.0494,127.1195,126.9005,127.0232,9651.0
2020-10-26 13:15:00,145.01,145.02,144.66,144.75,12477.0,127.0407,127.0494,126.7341,126.8129,12477.0
2020-10-26 13:20:00,144.77,144.9,144.53,144.68,9778.0,126.8304,126.9443,126.6202,126.7516,9778.0
2020-10-26 13:25:00,144.66,144.67,144.45,144.5,14895.0,126.7341,126.7428,126.5501,126.5939,14895.0
2020-10-26 13:30:00,144.47,144.54,144.27,144.31,13718.0,126.5676,126.6289,126.3924,126.4274,13718.0
2020-10-26 13:35:00,144.27,144.48,144.22,144.48,23535.0,126.3924,126.5764,126.3486,126.5764,23535.0
2020-10-26 13:40:00,144.41,144.44,144.28,144.31,13009.0,126.515,126.5413,126.4011,126.4274,13009.0
2020-10-26 13:45:00,144.25,144.43,144.23,144.4,16317.0,126.3749,126.5326,126.3573,126.5063,16317.0
2020-10-26 13:50:00,144.35,144.5,144.3,144.43,17054.0,126.4625,126.5939,126.4187,126.5326,17054.0
2020-10-26 13:55:00,144.46,144.58,144.28,144.53,21382.0,126.5588,126.664,126.4011,126.6202,21382.0
2020-10-26 14:00:00,144.54,144.57,144.37,144.49,20572.0,126.6289,126.6552,126.48,126.5851,20572.0
2020-10-26 14:05:00,144.51,144.64,144.39,144.47,30111.0,126.6026,126.7165,126.4975,126.5676,30111.0
2020-10-26 14:10:00,144.52,144.66,144.39,144.49,17926.0,126.6114,126.7341,126.4975,126.5851,17926.0
2020-10-26 14:15:00,144.54,144.88,144.51,144.77,18047.0,126.6289,126.9268,126.6026,126.8304,18047.0
2020-10-26 14:20:00,144.72,144.75,144.57,144.68,11334.0,126.7866,126.8129,126.6552,126.7516,11334.0
2020-10-26 14:25:00,144.69,145.15,144.64,145.15,12937.0,126.7603,127.1633,126.7165,127.1633,12937.0
2020-10-26 14:30:00,145.14,145.16,145.0,145.1,16558.0,127.1546,127.1721,127.0319,127.1195,16558.0
2020-10-26 14:35:00,145.1,145.22,145.06,145.17,19361.0,127.1195,127.2247,127.0845,127.1809,19361.0
2020-10-26 14:40:00,145.19,145.35,145.09,145.2,22684.0,127.1984,127.3386,127.1108,127.2071,22684.0
2020-10-26 14:45:00,145.2,145.2,144.95,144.95,23187.0,127.2071,127.2071,126.9881,126.9881,23187.0
2020-10-26 14:50:00,144.98,145.28,144.96,145.17,16595.0,127.0144,127.2772,126.9969,127.1809,16595.0
2020-10-26 14:55:00,145.16,145.54,145.14,145.48,21524.0,127.1721,127.505,127.1546,127.4524,21524.0
2020-10-26 15:00:00,145.45,145.78,145.42,145.42,33883.0,127.4262,127.7153,127.3999,127.3999,33883.0
2020-10-26 15:05:00,145.42,145.45,145.09,145.22,23899.0,127.3999,127.4262,127.1108,127.2247,23899.0
2020-10-26 15:10:00,145.32,145.38,145.13,145.23,18824.0,127.3123,127.3648,127.1458,127.2334,18824.0
2020-10-26 15:15:00,145.21,145.53,145.21,145.23,34745.0,127.2159,127.4962,127.2159,127.2334,34745.0
2020-10-26 15:20:00,145.28,145.55,145.28,145.49,37141.0,127.2772,127.5138,127.2772,127.4612,37141.0
2020-10-26 15:25:00,145.46,145.77,145.44,145.73,29413.0,127.4349,127.7065,127.4174,127.6715,29413.0
2020-10-26 15:30:00,145.78,145.85,145.48,145.68,26224.0,127.7153,127.7766,127.4524,127.6277,26224.0
2020-10-26 15:35:00,145.71,145.78,145.56,145.68,28702.0,127.6539,127.7153,127.5225,127.6277,28702.0
2020-10-26 15:40:00,145.66,145.69,145.5,145.55,31277.0,127.6101,127.6364,127.47,127.5138,31277.0
2020-10-26 15:45:00,145.51,145.52,144.98,144.99,63537.0,127.4787,127.4875,127.0144,127.0232,63537.0
2020-10-26 15:50:00,145.0,145.37,144.96,145.37,92981.0,127.0319,127.3561,126.9969,127.3561,92981.0
2020-10-26 15:55:00,145.37,146.01,145.37,145.93,312223.0,127.3561,127.9168,127.3561,127.8467,312223.0
2020-10-27 09:30:00,147.66,147.75,146.54,146.97,140833.0,129.3623,129.4411,128.3811,128.7578,140833.0
2020-10-27 09:35:00,146.94,147.66,146.91,147.56,40741.0,128.7315,129.3623,128.7052,129.2747,40741.0
2020-10-27 09:40:00,147.55,147.56,146.89,147.26,70242.0,129.2659,129.2747,128.6877,129.0119,70242.0
2020-10-27 09:45:00,147.26,147.5,147.14,147.37,73019.0,129.0119,129.2221,128.9067,129.1082,73019.0
2020-10-27 09:50:00,147.38,147.51,147.25,147.46,47486.0,129.117,129.2309,129.0031,129.1871,47486.0
2020-10-27 09:55:00,147.45,147.63,147.26,147.57,38517.0,129.1783,129.336,129.0119,129.2835,38517.0
2020-10-27 10:00:00,147.6,147.67,147.24,147.28,33564.0,129.3097,129.3711,128.9943,129.0294,33564.0
2020-10-27 10:05:00,147.26,147.67,147.23,147.58,40801.0,129.0119,129.3711,128.9856,129.2922,40801.0
2020-10-27 10:10:00,147.56,147.73,147.44,147.62,15284.0,129.2747,129.4236,129.1696,129.3273,15284.0
2020-10-27 10:15:00,147.58,147.66,147.37,147.41,33471.0,129.2922,129.3623,129.1082,129.1433,33471.0
2020-10-27 10:20:00,147.39,147.59,147.25,147.35,25108.0,129.1258,129.301,129.0031,129.0907,25108.0
2020-10-27 10:25:00,147.38,147.54,147.29,147.29,20411.0,129.117,129.2572,129.0382,129.0382,20411.0
2020-10-27 10:30:00,147.39,147.6,147.32,147.6,18510.0,129.1258,129.3097,129.0644,129.3097,18510.0
2020-10-27 10:35:00,147.59,147.91,147.49,147.9,29455.0,129.301,129.5813,129.2134,129.5726,29455.0
2020-10-27 10:40:00,147.9,147.94,147.71,147.88,22958.0,129.5726,129.6076,129.4061,129.555,22958.0
2020-10-27 10:45:00,147.89,148.2,147.72,148.12,22826.0,129.5638,129.8354,129.4149,129.7653,22826.0
2020-10-27 10:50:00,148.15,148.19,147.73,147.77,14137.0,129.7916,129.8266,129.4236,129.4587,14137.0
2020-10-27 10:55:00,147.83,147.87,147.39,147.44,20733.0,129.5112,129.5463,129.1258,129.1696,20733.0
2020-10-27 11:00:00,147.39,147.81,147.3,147.75,20203.0,129.1258,129.4937,129.0469,129.4411,20203.0
2020-10-27 11:05:00,147.7,148.13,147.69,148.11,21728.0,129.3973,129.7741,129.3886,129.7565,21728.0
2020-10-27 11:10:00,148.14,148.33,148.09,148.26,22672.0,129.7828,129.9493,129.739,129.888,22672.0
2020-10-27 11:15:00,148.22,148.29,148.07,148.17,26226.0,129.8529,129.9142,129.7215,129.8091,26226.0
2020-10-27 11:20:00,148.18,148.19,147.85,147.95,19618.0,129.8179,129.8266,129.5288,129.6164,19618.0
2020-10-27 11:25:00,147.94,147.97,147.55,147.63,17287.0,129.6076,129.6339,129.2659,129.336,17287.0
2020-10-27 11:30:00,147.65,147.68,147.4,147.52,28299.0,129.3535,129.3798,129.1345,129.2396,28299.0
2020-10-27 11:35:00,147.52,147.74,147.47,147.72,23414.0,129.2396,129.4324,129.1958,129.4149,23414.0
2020-10-27 11:40:00,147.73,147.93,147.62,147.7,25820.0,129.4236,129.5988,129.3273,129.3973,25820.0
2020-10-27 11:45:00,147.67,147.74,147.5,147.74,22466.0,129.3711,129.4324,129.2221,129.4324,22466.0
2020-10-27 11:50:00,147.78,147.83,147.69,147.71,10530.0,129.4674,129.5112,129.3886,129.4061,10530.0
2020-10-27 11:55:00,147.72,148.11,147.71,148.01,33153.0,129.4149,129.7565,129.4061,129.6689,33153.0
2020-10-27 12:00:00,148.03,148.13,147.96,148.07,12074.0,129.6865,129.7741,129.6251,129.7215,12074.0
2020-10-27 12:05:00,148.07,148.11,147.89,147.96,10532.0,129.7215,129.7565,129.5638,129.6251,10532.0
2020-10-27 12:10:00,147.96,148.0,147.79,147.83,16742.0,129.6251,129.6602,129.4762,129.5112,16742.0
2020-10-27 12:15:00,147.84,147.87,147.63,147.76,27466.0,129.52,129.5463,129.336,129.4499,27466.0
2020-10-27 12:20:00,147.76,147.89,147.56,147.56,16852.0,129.4499,129.5638,129.2747,129.2747,16852.0
2020-10-27 12:25:00,147.56,147.61,147.28,147.28,17805.0,129.2747,129.3185,129.0294,129.0294,17805.0
2020-10-27 12:30:00,147.28,147.6,147.24,147.49,52483.0,129.0294,129.3097,128.9943,129.2134,52483.0
2020-10-27 12:35:00,147.53,147.62,147.42,147.59,14999.0,129.2484,129.3273,129.152,129.301,14999.0
2020-10-27 12:40:00,147.58,147.58,147.34,147.41,23367.0,129.2922,129.2922,129.082,129.1433,23367.0
2020-10-27 12:45:00,147.41,147.55,147.25,147.26,34891.0,129.1433,129.2659,129.0031,129.0119,34891.0
2020-10-27 12:50:00,147.26,147.27,146.92,146.96,12321.0,129.0119,129.0206,128.714,128.749,12321.0
2020-10-27 12:55:00,146.94,147.19,146.84,147.17,35379.0,128.7315,128.9505,128.6439,128.933,35379.0
2020-10-27 13:00:00,147.16,147.47,147.14,147.47,32066.0,128.9243,129.1958,128.9067,129.1958,32066.0
2020-10-27 13:05:00,147.55,147.55,147.41,147.47,17375.0,129.2659,129.2659,129.1433,129.1958,17375.0
2020-10-27 13:10:00,147.5,147.59,147.41,147.59,35602.0,129.2221,129.301,129.1433,129.301,35602.0
2020-10-27 13:15:00,147.56,147.61,147.47,147.54,30234.0,129.2747,129.3185,129.1958,129.2572,30234.0
2020-10-27 13:20:00,147.58,147.76,147.43,147.75,8345.0,129.2922,129.4499,129.1608,129.4411,8345.0
2020-10-27 13:25:00,147.76,148.0,147.68,147.95,36518.0,129.4499,129.6602,129.3798,129.6164,36518.0
2020-10-27 13:30:00,147.95,148.22,147.9,148.04,20850.0,129.6164,129.8529,129.5726,129.6952,20850.0
2020-10-27 13:35:00,148.04,148.07,147.86,147.86,15528.0,129.6952,129.7215,129.5375,129.5375,15528.0
2020-10-27 13:40:00,147.8,147.93,147.75,147.84,82526.0,129.485,129.5988,129.4411,129.52,82526.0
2020-10-27 13:45:00,147.79,147.84,147.71,147.74,42534.0,129.4762,129.52,129.4061,129.4324,42534.0
2020-10-27 13:50:00,147.74,147.78,147.59,147.6,9391.0,129.4324,129.4674,129.301,129.3097,9391.0
2020-10-27 13:55:00,147.59,147.6,147.4,147.49,28239.0,129.301,129.3097,129.1345,129.2134,28239.0
2020-10-27 14:00:00,147.46,147.54,147.38,147.5,20542.0,129.1871,129.2572,129.117,129.2221,20542.0
2020-10-27 14:05:00,147.52,147.54,147.38,147.45,10620.0,129.2396,129.2572,129.117,129.1783,10620.0
2020-10-27 14:10:00,147.44,147.47,147.36,147.4,22940.0,129.1696,129.1958,129.0995,129.1345,22940.0
2020-10-27 14:15:00,147.42,147.47,147.11,147.12,15850.0,129.152,129.1958,128.8805,128.8892,15850.0
2020-10-27 14:20:00,147.1,147.25,147.07,147.2,15367.0,128.8717,129.0031,128.8454,128.9593,15367.0
2020-10-27 14:25:00,147.22,147.32,147.13,147.25,21727.0,128.9768,129.0644,128.898,129.0031,21727.0
2020-10-27 14:30:00,147.25,147.29,147.19,147.24,17222.0,129.0031,129.0382,128.9505,128.9943,17222.0
2020-10-27 14:35:00,147.24,147.3,147.21,147.25,9820.0,128.9943,129.0469,128.9681,129.0031,9820.0
2020-10-27 14:40:00,147.28,147.36,147.21,147.24,20092.0,129.0294,129.0995,128.9681,128.9943,20092.0
2020-10-27 14:45:00,147.23,147.5,147.14,147.37,22775.0,128.9856,129.2221,128.9067,129.1082,22775.0
2020-10-27 14:50:00,147.33,147.36,147.24,147.3,23764.0,129.0732,129.0995,128.9943,129.0469,23764.0
2020-10-27 14:55:00,147.29,147.34,147.23,147.25,32157.0,129.0382,129.082,128.9856,129.0031,32157.0
2020-10-27 15:00:00,147.26,147.37,147.2,147.26,45984.0,129.0119,129.1082,128.9593,129.0119,45984.0
2020-10-27 15:05:00,147.26,147.33,147.0,147.05,36095.0,129.0119,129.0732,128.7841,128.8279,36095.0
2020-10-27 15:10:00,147.07,147.15,147.05,147.15,19461.0,128.8454,128.9155,128.8279,128.9155,19461.0
2020-10-27 15:15:00,147.14,147.19,147.04,147.11,35212.0,128.9067,128.9505,128.8191,128.8805,35212.0
2020-10-27 15:20:00,147.13,147.42,147.1,147.34,68458.0,128.898,129.152,128.8717,129.082,68458.0
2020-10-27 15:25:00,147.34,147.59,147.28,147.53,38329.0,129.082,129.301,129.0294,129.2484,38329.0
2020-10-27 15:30:00,147.52,147.9,147.49,147.89,37285.0,129.2396,129.5726,129.2134,129.5638,37285.0
2020-10-27 15:35:00,147.89,147.93,147.76,147.78,42112.0,129.5638,129.5988,129.4499,129.4674,42112.0
2020-10-27 15:40:00,147.78,147.91,147.77,147.89,63175.0,129.4674,129.5813,129.4587,129.5638,63175.0
2020-10-27 15:45:00,147.88,147.96,147.36,147.37,45127.0,129.555,129.6251,129.0995,129.1082,45127.0
2020-10-27 15:50:00,147.37,147.47,147.11,147.35,61509.0,129.1082,129.1958,128.8805,129.0907,61509.0
2020-10-27 15:55:00,147.36,147.41,147.01,147.12,94810.0,129.0995,129.1433,128.7928,128.8892,94810.0
2020-10-28 09:30:00,144.7,145.86,144.41,144.61,115756.0,126.7691,127.7854,126.515,126.6903,115756.0
2020-10-28 09:35:00,144.59,145.04,144.47,144.96,61483.0,126.6727,127.067,126.5676,126.9969,61483.0
2020-10-28 09:40:00,144.91,144.97,144.5,144.86,41190.0,126.9531,127.0056,126.5939,126.9093,41190.0
2020-10-28 09:45:00,144.84,144.97,144.6,144.6,37156.0,126.8917,127.0056,126.6815,126.6815,37156.0
2020-10-28 09:50:00,144.55,144.55,144.05,144.1,93164.0,126.6377,126.6377,126.1996,126.2434,93164.0
2020-10-28 09:55:00,144.11,144.17,143.73,143.87,84776.0,126.2522,126.3048,125.9193,126.0419,84776.0
2020-10-28 10:00:00,143.81,143.98,143.58,143.58,72732.0,125.9894,126.1383,125.7879,125.7879,72732.0
2020-10-28 10:05:00,143.59,143.86,143.5,143.5,75359.0,125.7966,126.0332,125.7178,125.7178,75359.0
2020-10-28 10:10:00,143.45,143.57,143.26,143.31,30892.0,125.674,125.7791,125.5075,125.5513,30892.0
2020-10-28 10:15:00,143.29,143.46,142.64,142.64,101595.0,125.5338,125.6828,124.9644,124.9644,101595.0
2020-10-28 10:20:00,142.67,142.89,142.6,142.76,33309.0,124.9907,125.1834,124.9293,125.0695,33309.0
2020-10-28 10:25:00,142.73,143.07,142.72,143.03,82677.0,125.0432,125.3411,125.0345,125.306,82677.0
2020-10-28 10:30:00,143.1,143.21,142.84,142.91,47785.0,125.3674,125.4637,125.1396,125.2009,47785.0
2020-10-28 10:35:00,142.87,143.08,142.77,142.88,96689.0,125.1659,125.3498,125.0783,125.1746,96689.0
2020-10-28 10:40:00,142.86,142.98,142.69,142.83,27107.0,125.1571,125.2622,125.0082,125.1308,27107.0
2020-10-28 10:45:00,142.8,142.85,142.6,142.67,20376.0,125.1045,125.1483,124.9293,124.9907,20376.0
2020-10-28 10:50:00,142.59,142.7,142.31,142.65,33418.0,124.9206,125.0169,124.6753,124.9731,33418.0
2020-10-28 10:55:00,142.61,142.87,142.46,142.83,27888.0,124.9381,125.1659,124.8067,125.1308,27888.0
2020-10-28 11:00:00,142.82,142.87,142.31,142.37,86055.0,125.1221,125.1659,124.6753,124.7278,86055.0
2020-10-28 11:05:00,142.42,143.12,142.38,142.93,40843.0,124.7716,125.3849,124.7366,125.2184,40843.0
2020-10-28 11:10:00,142.97,143.07,142.77,142.88,103287.0,125.2535,125.3411,125.0783,125.1746,103287.0
2020-10-28 11:15:00,142.85,142.87,142.33,142.33,32289.0,125.1483,125.1659,124.6928,124.6928,32289.0
2020-10-28 11:20:00,142.38,142.49,142.24,142.35,89782.0,124.7366,124.833,124.6139,124.7103,89782.0
2020-10-28 11:25:00,142.34,142.35,142.0,142.09,55682.0,124.7015,124.7103,124.4037,124.4825,55682.0
2020-10-28 11:30:00,142.07,142.07,141.76,141.87,95936.0,124.465,124.465,124.1934,124.2898,95936.0
2020-10-28 11:35:00,141.88,142.09,141.79,142.05,81272.0,124.2985,124.4825,124.2197,124.4475,81272.0
2020-10-28 11:40:00,142.06,142.51,141.9,142.4,36615.0,124.4562,124.8505,124.3161,124.7541,36615.0
2020-10-28 11:45:00,142.4,142.66,142.4,142.5,20750.0,124.7541,124.9819,124.7541,124.8417,20750.0
2020-10-28 11:50:00,142.53,142.78,142.4,142.77,35221.0,124.868,125.087,124.7541,125.0783,35221.0
2020-10-28 11:55:00,142.75,142.75,142.44,142.49,43508.0,125.0607,125.0607,124.7892,124.833,43508.0
2020-10-28 12:00:00,142.49,142.77,142.44,142.69,100680.0,124.833,125.0783,124.7892,125.0082,100680.0
2020-10-28 12:05:00,142.71,142.97,142.62,142.92,57045.0,125.0257,125.2535,124.9468,125.2097,57045.0
2020-10-28 12:10:00,142.91,143.04,142.86,143.0,72257.0,125.2009,125.3148,125.1571,125.2798,72257.0
2020-10-28 12:15:00,143.0,143.36,142.99,143.29,88429.0,125.2798,125.5951,125.271,125.5338,88429.0
2020-10-28 12:20:00,143.3,143.56,143.29,143.53,39288.0,125.5426,125.7704,125.5338,125.7441,39288.0
2020-10-28 12:25:00,143.58,143.62,143.36,143.42,34000.0,125.7879,125.8229,125.5951,125.6477,34000.0
2020-10-28 12:30:00,143.38,143.49,143.24,143.46,62760.0,125.6127,125.709,125.49,125.6828,62760.0
2020-10-28 12:35:00,143.45,143.6,143.38,143.38,14999.0,125.674,125.8054,125.6127,125.6127,14999.0
2020-10-28 12:40:00,143.37,143.44,143.3,143.36,62451.0,125.6039,125.6652,125.5426,125.5951,62451.0
2020-10-28 12:45:00,143.36,143.36,143.21,143.24,48639.0,125.5951,125.5951,125.4637,125.49,48639.0
2020-10-28 12:50:00,143.27,143.39,143.05,143.36,29144.0,125.5163,125.6214,125.3236,125.5951,29144.0
2020-10-28 12:55:00,143.33,143.52,143.22,143.25,24273.0,125.5689,125.7353,125.4725,125.4988,24273.0
2020-10-28 13:00:00,143.23,143.4,143.07,143.39,24910.0,125.4813,125.6302,125.3411,125.6214,24910.0
2020-10-28 13:05:00,143.39,143.39,143.11,143.16,70733.0,125.6214,125.6214,125.3761,125.4199,70733.0
2020-10-28 13:10:00,143.2,143.25,142.83,142.84,28568.0,125.455,125.4988,125.1308,125.1396,28568.0
2020-10-28 13:15:00,142.83,142.93,142.7,142.88,71717.0,125.1308,125.2184,125.0169,125.1746,71717.0
2020-10-28 13:20:00,142.88,143.06,142.74,143.06,133126.0,125.1746,125.3323,125.052,125.3323,133126.0
2020-10-28 13:25:00,143.03,143.45,142.98,143.45,20476.0,125.306,125.674,125.2622,125.674,20476.0
2020-10-28 13:30:00,143.41,143.56,143.34,143.53,23643.0,125.639,125.7704,125.5776,125.7441,23643.0
2020-10-28 13:35:00,143.53,143.81,143.53,143.59,14511.0,125.7441,125.9894,125.7441,125.7966,14511.0
2020-10-28 13:40:00,143.57,143.59,143.29,143.43,62921.0,125.7791,125.7966,125.5338,125.6565,62921.0
2020-10-28 13:45:00,143.41,143.52,143.22,143.24,27255.0,125.639,125.7353,125.4725,125.49,27255.0
2020-10-28 13:50:00,143.25,143.32,143.15,143.31,26982.0,125.4988,125.5601,125.4112,125.5513,26982.0
2020-10-28 13:55:00,143.3,143.37,143.19,143.3,31850.0,125.5426,125.6039,125.4462,125.5426,31850.0
2020-10-28 14:00:00,143.29,143.29,142.98,143.14,31754.0,125.5338,125.5338,125.2622,125.4024,31754.0
2020-10-28 14:05:00,143.11,143.34,143.07,143.17,16917.0,125.3761,125.5776,125.3411,125.4287,16917.0
2020-10-28 14:10:00,143.16,143.26,142.97,143.02,14205.0,125.4199,125.5075,125.2535,125.2973,14205.0
2020-10-28 14:15:00,142.97,143.19,142.89,143.12,44947.0,125.2535,125.4462,125.1834,125.3849,44947.0
2020-10-28 14:20:00,143.1,143.46,143.08,143.46,40440.0,125.3674,125.6828,125.3498,125.6828,40440.0
2020-10-28 14:25:00,143.44,143.61,143.43,143.53,28370.0,125.6652,125.8142,125.6565,125.7441,28370.0
2020-10-28 14:30:00,143.55,143.66,143.32,143.43,20167.0,125.7616,125.858,125.5601,125.6565,20167.0
2020-10-28 14:35:00,143.43,143.45,143.09,143.1,43069.0,125.6565,125.674,125.3586,125.3674,43069.0
2020-10-28 14:40:00,143.08,143.38,143.0,143.33,69617.0,125.3498,125.6127,125.2798,125.5689,69617.0
2020-10-28 14:45:00,143.32,143.39,143.21,143.22,20036.0,125.5601,125.6214,125.4637,125.4725,20036.0
2020-10-28 14:50:00,143.21,143.36,142.92,142.94,20773.0,125.4637,125.5951,125.2097,125.2272,20773.0
2020-10-28 14:55:00,142.99,143.55,142.98,143.44,35118.0,125.271,125.7616,125.2622,125.6652,35118.0
2020-10-28 15:00:00,143.44,143.49,143.06,143.06,15256.0,125.6652,125.709,125.3323,125.3323,15256.0
2020-10-28 15:05:00,143.06,143.3,142.96,143.19,28121.0,125.3323,125.5426,125.2447,125.4462,28121.0
2020-10-28 15:10:00,143.18,143.49,143.07,143.25,25775.0,125.4375,125.709,125.3411,125.4988,25775.0
2020-10-28 15:15:00,143.22,143.37,143.1,143.22,43048.0,125.4725,125.6039,125.3674,125.4725,43048.0
2020-10-28 15:20:00,143.2,143.77,143.2,143.72,42940.0,125.455,125.9543,125.455,125.9105,42940.0
2020-10-28 15:25:00,143.7,143.84,143.52,143.52,15518.0,125.893,126.0157,125.7353,125.7353,15518.0
2020-10-28 15:30:00,143.53,143.87,143.52,143.75,24055.0,125.7441,126.0419,125.7353,125.9368,24055.0
2020-10-28 15:35:00,143.77,143.79,143.25,143.25,32894.0,125.9543,125.9719,125.4988,125.4988,32894.0
2020-10-28 15:40:00,143.27,143.43,143.2,143.27,57638.0,125.5163,125.6565,125.455,125.5163,57638.0
2020-10-28 15:45:00,143.29,143.4,143.08,143.3,192589.0,125.5338,125.6302,125.3498,125.5426,192589.0
2020-10-28 15:50:00,143.28,143.28,142.89,143.08,242772.0,125.5251,125.5251,125.1834,125.3498,242772.0
2020-10-28 15:55:00,143.08,143.19,142.8,143.0,584957.0,125.3498,125.4462,125.1045,125.2798,584957.0
2020-10-29 09:30:00,141.76,142.96,141.33,142.88,170294.0,125.0599,126.1186,124.6806,126.048,170294.0
2020-10-29 09:35:00,142.84,142.87,141.99,142.33,46944.0,126.0127,126.0392,125.2628,125.5628,46944.0
2020-10-29 09:40:00,142.34,142.5,141.75,142.5,28668.0,125.5716,125.7128,125.0511,125.7128,28668.0
2020-10-29 09:45:00,142.64,143.02,142.35,142.47,48067.0,125.8363,126.1715,125.5804,125.6863,48067.0
2020-10-29 09:50:00,142.52,142.58,142.04,142.27,97794.0,125.7304,125.7833,125.307,125.5099,97794.0
2020-10-29 09:55:00,142.19,142.69,142.16,142.69,74978.0,125.4393,125.8804,125.4128,125.8804,74978.0
2020-10-29 10:00:00,142.71,143.71,142.67,143.71,35849.0,125.898,126.7802,125.8627,126.7802,35849.0
2020-10-29 10:05:00,143.59,143.84,143.38,143.48,64256.0,126.6744,126.8949,126.4891,126.5773,64256.0
2020-10-29 10:10:00,143.56,143.68,143.16,143.16,21552.0,126.6479,126.7538,126.295,126.295,21552.0
2020-10-29 10:15:00,143.22,143.33,142.99,143.25,50633.0,126.3479,126.445,126.145,126.3744,50633.0
2020-10-29 10:20:00,143.27,143.66,143.19,143.39,28532.0,126.3921,126.7361,126.3215,126.4979,28532.0
2020-10-29 10:25:00,143.32,143.41,142.94,143.14,32235.0,126.4362,126.5156,126.1009,126.2774,32235.0
2020-10-29 10:30:00,143.22,143.35,143.08,143.35,26126.0,126.3479,126.4626,126.2244,126.4626,26126.0
2020-10-29 10:35:00,143.31,143.78,143.29,143.77,29685.0,126.4273,126.842,126.4097,126.8332,29685.0
2020-10-29 10:40:00,143.75,143.91,143.55,143.63,44542.0,126.8155,126.9567,126.6391,126.7096,44542.0
2020-10-29 10:45:00,143.65,143.9,143.55,143.72,27804.0,126.7273,126.9478,126.6391,126.789,27804.0
2020-10-29 10:50:00,143.74,143.77,143.43,143.52,29989.0,126.8067,126.8332,126.5332,126.6126,29989.0
2020-10-29 10:55:00,143.47,143.71,143.38,143.63,34322.0,126.5685,126.7802,126.4891,126.7096,34322.0
2020-10-29 11:00:00,143.67,143.73,143.5,143.63,51257.0,126.7449,126.7979,126.595,126.7096,51257.0
2020-10-29 11:05:00,143.66,144.16,143.66,144.03,21846.0,126.7361,127.1772,126.7361,127.0625,21846.0
2020-10-29 11:10:00,144.05,144.23,143.99,144.19,34382.0,127.0802,127.239,127.0272,127.2037,34382.0
2020-10-29 11:15:00,144.16,144.34,144.08,144.11,63374.0,127.1772,127.336,127.1066,127.1331,63374.0
2020-10-29 11:20:00,144.11,144.3,144.04,144.07,64892.0,127.1331,127.3007,127.0713,127.0978,64892.0
2020-10-29 11:25:00,144.05,144.07,143.84,143.94,54633.0,127.0802,127.0978,126.8949,126.9831,54633.0
2020-10-29 11:30:00,143.93,144.15,143.8,144.11,81847.0,126.9743,127.1684,126.8596,127.1331,81847.0
2020-10-29 11:35:00,144.09,144.12,143.69,143.98,34557.0,127.1155,127.1419,126.7626,127.0184,34557.0
2020-10-29 11:40:00,144.0,144.03,143.54,143.54,17628.0,127.0361,127.0625,126.6302,126.6302,17628.0
2020-10-29 11:45:00,143.48,143.67,143.41,143.6,20649.0,126.5773,126.7449,126.5156,126.6832,20649.0
2020-10-29 11:50:00,143.6,143.79,143.51,143.6,23300.0,126.6832,126.8508,126.6038,126.6832,23300.0
2020-10-29 11:55:00,143.66,143.94,143.32,143.63,28694.0,126.7361,126.9831,126.4362,126.7096,28694.0
2020-10-29 12:00:00,143.75,143.84,143.55,143.56,26982.0,126.8155,126.8949,126.6391,126.6479,26982.0
2020-10-29 12:05:00,143.59,143.83,143.59,143.8,7110.0,126.6744,126.8861,126.6744,126.8596,7110.0
2020-10-29 12:10:00,143.77,144.03,143.77,144.03,8487.0,126.8332,127.0625,126.8332,127.0625,8487.0
2020-10-29 12:15:00,144.07,144.3,144.04,144.23,17030.0,127.0978,127.3007,127.0713,127.239,17030.0
2020-10-29 12:20:00,144.26,144.54,144.19,144.42,19898.0,127.2654,127.5124,127.2037,127.4066,19898.0
2020-10-29 12:25:00,144.47,144.93,144.47,144.57,26879.0,127.4507,127.8565,127.4507,127.5389,26879.0
2020-10-29 12:30:00,144.6,144.87,144.47,144.85,25521.0,127.5654,127.8036,127.4507,127.7859,25521.0
2020-10-29 12:35:00,144.86,144.94,144.76,144.76,20960.0,127.7947,127.8653,127.7065,127.7065,20960.0
2020-10-29 12:40:00,144.71,144.73,144.53,144.66,20074.0,127.6624,127.6801,127.5036,127.6183,20074.0
2020-10-29 12:45:00,144.67,145.06,144.67,145.06,17162.0,127.6271,127.9712,127.6271,127.9712,17162.0
2020-10-29 12:50:00,145.07,145.13,144.84,145.06,11731.0,127.98,128.0329,127.7771,127.9712,11731.0
2020-10-29 12:55:00,145.03,145.05,144.88,144.95,13675.0,127.9447,127.9624,127.8124,127.8741,13675.0
2020-10-29 13:00:00,144.98,145.19,144.94,144.99,14999.0,127.9006,128.0859,127.8653,127.9094,14999.0
2020-10-29 13:05:00,144.96,145.05,144.68,144.68,14860.0,127.883,127.9624,127.6359,127.6359,14860.0
2020-10-29 13:10:00,144.68,144.95,144.68,144.82,16399.0,127.6359,127.8741,127.6359,127.7595,16399.0
2020-10-29 13:15:00,144.79,144.86,144.69,144.76,14277.0,127.733,127.7947,127.6448,127.7065,14277.0
2020-10-29 13:20:00,144.78,144.96,144.78,144.92,23510.0,127.7242,127.883,127.7242,127.8477,23510.0
2020-10-29 13:25:00,144.91,145.17,144.9,145.16,23620.0,127.8389,128.0682,127.83,128.0594,23620.0
2020-10-29 13:30:00,145.15,145.21,144.95,145.04,60975.0,128.0506,128.1035,127.8741,127.9535,60975.0
2020-10-29 13:35:00,145.06,145.1,144.97,145.09,24859.0,127.9712,128.0065,127.8918,127.9976,24859.0
2020-10-29 13:40:00,145.11,145.4,145.1,145.25,52506.0,128.0153,128.2711,128.0065,128.1388,52506.0
2020-10-29 13:45:00,145.24,145.28,145.14,145.24,29139.0,128.13,128.1653,128.0418,128.13,29139.0
2020-10-29 13:50:00,145.24,145.47,145.19,145.47,21800.0,128.13,128.3329,128.0859,128.3329,21800.0
2020-10-29 13:55:00,145.47,145.62,145.39,145.48,16940.0,128.3329,128.4652,128.2623,128.3417,16940.0
2020-10-29 14:00:00,145.47,145.94,145.45,145.88,50185.0,128.3329,128.7475,128.3152,128.6946,50185.0
2020-10-29 14:05:00,145.89,146.04,145.88,146.01,26728.0,128.7034,128.8357,128.6946,128.8093,26728.0
2020-10-29 14:10:00,146.0,146.11,145.92,146.09,17044.0,128.8004,128.8975,128.7299,128.8798,17044.0
2020-10-29 14:15:00,146.08,146.49,146.08,146.41,34238.0,128.871,129.2327,128.871,129.1621,34238.0
2020-10-29 14:20:00,146.37,146.68,146.35,146.67,21598.0,129.1269,129.4003,129.1092,129.3915,21598.0
2020-10-29 14:25:00,146.64,146.89,146.59,146.82,27108.0,129.3651,129.5856,129.3209,129.5238,27108.0
2020-10-29 14:30:00,146.85,146.89,146.61,146.87,26134.0,129.5503,129.5856,129.3386,129.568,26134.0
2020-10-29 14:35:00,146.9,146.9,146.47,146.63,30387.0,129.5944,129.5944,129.2151,129.3562,30387.0
2020-10-29 14:40:00,146.63,146.82,146.52,146.78,24170.0,129.3562,129.5238,129.2592,129.4886,24170.0
2020-10-29 14:45:00,146.81,146.81,146.54,146.6,40898.0,129.515,129.515,129.2768,129.3298,40898.0
2020-10-29 14:50:00,146.6,146.66,146.5,146.59,43454.0,129.3298,129.3827,129.2415,129.3209,43454.0
2020-10-29 14:55:00,146.6,146.81,146.57,146.77,45299.0,129.3298,129.515,129.3033,129.4797,45299.0
2020-10-29 15:00:00,146.81,146.86,146.59,146.82,30851.0,129.515,129.5591,129.3209,129.5238,30851.0
2020-10-29 15:05:00,146.85,146.9,146.64,146.64,30419.0,129.5503,129.5944,129.3651,129.3651,30419.0
2020-10-29 15:10:00,146.65,146.77,146.48,146.5,24361.0,129.3739,129.4797,129.2239,129.2415,24361.0
2020-10-29 15:15:00,146.52,146.55,146.24,146.53,45901.0,129.2592,129.2857,129.0122,129.268,45901.0
2020-10-29 15:20:00,146.5,146.65,146.44,146.58,38341.0,129.2415,129.3739,129.1886,129.3121,38341.0
2020-10-29 15:25:00,146.57,146.77,146.49,146.73,33000.0,129.3033,129.4797,129.2327,129.4444,33000.0
2020-10-29 15:30:00,146.74,146.82,146.6,146.72,47203.0,129.4533,129.5238,129.3298,129.4356,47203.0
2020-10-29 15:35:00,146.68,146.71,146.52,146.71,39365.0,129.4003,129.4268,129.2592,129.4268,39365.0
2020-10-29 15:40:00,146.69,146.76,146.43,146.54,50770.0,129.4092,129.4709,129.1798,129.2768,50770.0
2020-10-29 15:45:00,146.53,147.02,146.51,146.97,68780.0,129.268,129.7003,129.2504,129.6562,68780.0
2020-10-29 15:50:00,146.97,147.31,146.87,147.15,168220.0,129.6562,129.9561,129.568,129.815,168220.0
2020-10-29 15:55:00,147.17,147.17,146.07,146.19,395161.0,129.8326,129.8326,128.8622,128.9681,395161.0
2020-10-30 09:30:00,144.54,145.95,144.54,145.01,84781.0,127.5124,128.7563,127.5124,127.9271,84781.0
2020-10-30 09:35:00,145.07,145.79,144.91,145.44,10652.0,127.98,128.6152,127.8389,128.3064,10652.0
2020-10-30 09:40:00,145.41,145.48,144.72,145.34,43271.0,128.28,128.3417,127.6712,128.2182,43271.0
2020-10-30 09:45:00,145.29,145.29,144.75,144.89,24379.0,128.1741,128.1741,127.6977,127.8212,24379.0
2020-10-30 09:50:00,144.88,145.04,144.63,144.86,24301.0,127.8124,127.9535,127.5918,127.7947,24301.0
2020-10-30 09:55:00,144.67,145.34,144.67,145.0,15059.0,127.6271,128.2182,127.6271,127.9183,15059.0
2020-10-30 10:00:00,144.93,145.27,144.6,144.96,19195.0,127.8565,128.1564,127.5654,127.883,19195.0
2020-10-30 10:05:00,144.99,145.39,144.81,144.88,13659.0,127.9094,128.2623,127.7506,127.8124,13659.0
2020-10-30 10:10:00,144.84,145.07,144.27,144.31,20141.0,127.7771,127.98,127.2742,127.3095,20141.0
2020-10-30 10:15:00,144.23,144.43,144.1,144.26,16525.0,127.239,127.4154,127.1243,127.2654,16525.0
2020-10-30 10:20:00,144.28,144.29,143.85,143.9,19221.0,127.2831,127.2919,126.9037,126.9478,19221.0
2020-10-30 10:25:00,143.96,143.98,143.66,143.71,14742.0,127.0008,127.0184,126.7361,126.7802,14742.0
2020-10-30 10:30:00,143.74,143.83,143.45,143.45,25334.0,126.8067,126.8861,126.5509,126.5509,25334.0
2020-10-30 10:35:00,143.49,143.69,143.23,143.53,17773.0,126.5861,126.7626,126.3568,126.6214,17773.0
2020-10-30 10:40:00,143.57,143.62,143.11,143.32,24796.0,126.6567,126.7008,126.2509,126.4362,24796.0
2020-10-30 10:45:00,143.33,143.68,143.06,143.11,25864.0,126.445,126.7538,126.2068,126.2509,25864.0
2020-10-30 10:50:00,143.12,143.52,143.04,143.47,35893.0,126.2597,126.6126,126.1892,126.5685,35893.0
2020-10-30 10:55:00,143.55,143.74,143.07,143.23,24880.0,126.6391,126.8067,126.2156,126.3568,24880.0
2020-10-30 11:00:00,143.16,143.85,143.15,143.75,13346.0,126.295,126.9037,126.2862,126.8155,13346.0
2020-10-30 11:05:00,143.74,143.87,143.43,143.49,15103.0,126.8067,126.9214,126.5332,126.5861,15103.0
2020-10-30 11:10:00,143.42,144.3,143.42,144.27,17592.0,126.5244,127.3007,126.5244,127.2742,17592.0
2020-10-30 11:15:00,144.26,144.26,143.49,143.73,42131.0,127.2654,127.2654,126.5861,126.7979,42131.0
2020-10-30 11:20:00,143.69,143.82,143.48,143.64,27316.0,126.7626,126.8773,126.5773,126.7185,27316.0
2020-10-30 11:25:00,143.59,143.61,143.0,143.09,42851.0,126.6744,126.692,126.1539,126.2333,42851.0
2020-10-30 11:30:00,143.09,143.36,142.82,143.06,49021.0,126.2333,126.4715,125.9951,126.2068,49021.0
2020-10-30 11:35:00,143.06,143.63,142.99,143.43,39389.0,126.2068,126.7096,126.145,126.5332,39389.0
2020-10-30 11:40:00,143.43,143.43,142.64,143.31,129414.0,126.5332,126.5332,125.8363,126.4273,129414.0
2020-10-30 11:45:00,143.34,143.49,142.95,143.41,41943.0,126.4538,126.5861,126.1098,126.5156,41943.0
2020-10-30 11:50:00,143.4,143.46,143.25,143.46,24077.0,126.5067,126.5597,126.3744,126.5597,24077.0
2020-10-30 11:55:00,143.39,143.39,143.03,143.27,20965.0,126.4979,126.4979,126.1803,126.3921,20965.0
2020-10-30 12:00:00,143.27,143.52,143.15,143.38,47633.0,126.3921,126.6126,126.2862,126.4891,47633.0
2020-10-30 12:05:00,143.38,143.54,143.3,143.41,29839.0,126.4891,126.6302,126.4185,126.5156,29839.0
2020-10-30 12:10:00,143.43,143.85,143.41,143.71,27459.0,126.5332,126.9037,126.5156,126.7802,27459.0
2020-10-30 12:15:00,143.72,143.9,143.63,143.86,36342.0,126.789,126.9478,126.7096,126.9126,36342.0
2020-10-30 12:20:00,143.85,143.97,143.76,143.94,23373.0,126.9037,127.0096,126.8243,126.9831,23373.0
2020-10-30 12:25:00,143.9,144.21,143.85,144.15,19301.0,126.9478,127.2213,126.9037,127.1684,19301.0
2020-10-30 12:30:00,144.1,144.16,143.88,143.9,36170.0,127.1243,127.1772,126.9302,126.9478,36170.0
2020-10-30 12:35:00,143.9,143.92,143.55,143.59,26575.0,126.9478,126.9655,126.6391,126.6744,26575.0
2020-10-30 12:40:00,143.63,143.7,143.47,143.49,20166.0,126.7096,126.7714,126.5685,126.5861,20166.0
2020-10-30 12:45:00,143.49,143.57,143.34,143.49,33943.0,126.5861,126.6567,126.4538,126.5861,33943.0
2020-10-30 12:50:00,143.45,143.55,143.3,143.41,18585.0,126.5509,126.6391,126.4185,126.5156,18585.0
2020-10-30 12:55:00,143.41,143.43,143.18,143.28,37619.0,126.5156,126.5332,126.3127,126.4009,37619.0
2020-10-30 13:00:00,143.25,143.36,143.07,143.09,24093.0,126.3744,126.4715,126.2156,126.2333,24093.0
2020-10-30 13:05:00,143.05,143.13,142.83,142.94,21735.0,126.198,126.2685,126.0039,126.1009,21735.0
2020-10-30 13:10:00,143.0,143.02,142.79,142.82,21758.0,126.1539,126.1715,125.9686,125.9951,21758.0
2020-10-30 13:15:00,142.84,142.91,142.76,142.76,79894.0,126.0127,126.0745,125.9421,125.9421,79894.0
2020-10-30 13:20:00,142.73,142.89,142.59,142.88,56314.0,125.9157,126.0568,125.7922,126.048,56314.0
2020-10-30 13:25:00,142.86,143.17,142.65,143.17,62461.0,126.0304,126.3038,125.8451,126.3038,62461.0
2020-10-30 13:30:00,143.19,143.2,142.78,142.8,12801.0,126.3215,126.3303,125.9598,125.9774,12801.0
2020-10-30 13:35:00,142.82,142.89,142.53,142.8,45060.0,125.9951,126.0568,125.7392,125.9774,45060.0
2020-10-30 13:40:00,142.71,143.08,142.71,142.95,30248.0,125.898,126.2244,125.898,126.1098,30248.0
2020-10-30 13:45:00,142.92,143.07,142.77,143.01,24929.0,126.0833,126.2156,125.951,126.1627,24929.0
2020-10-30 13:50:00,143.01,143.13,142.88,143.02,38251.0,126.1627,126.2685,126.048,126.1715,38251.0
2020-10-30 13:55:00,143.06,143.19,142.91,143.02,42915.0,126.2068,126.3215,126.0745,126.1715,42915.0
2020-10-30 14:00:00,143.0,143.23,142.95,143.19,91023.0,126.1539,126.3568,126.1098,126.3215,91023.0
2020-10-30 14:05:00,143.24,143.44,143.1,143.27,29307.0,126.3656,126.542,126.2421,126.3921,29307.0
2020-10-30 14:10:00,143.24,143.33,143.01,143.04,16617.0,126.3656,126.445,126.1627,126.1892,16617.0
2020-10-30 14:15:00,143.01,143.32,142.9,143.25,38551.0,126.1627,126.4362,126.0656,126.3744,38551.0
2020-10-30 14:20:00,143.24,143.3,143.14,143.16,38337.0,126.3656,126.4185,126.2774,126.295,38337.0
2020-10-30 14:25:00,143.18,143.2,142.83,142.84,96491.0,126.3127,126.3303,126.0039,126.0127,96491.0
2020-10-30 14:30:00,142.82,142.98,142.67,142.9,65087.0,125.9951,126.1362,125.8627,126.0656,65087.0
2020-10-30 14:35:00,142.89,143.34,142.83,143.19,30570.0,126.0568,126.4538,126.0039,126.3215,30570.0
2020-10-30 14:40:00,143.13,143.13,142.87,142.97,26661.0,126.2685,126.2685,126.0392,126.1274,26661.0
2020-10-30 14:45:00,142.93,143.28,142.88,143.18,33369.0,126.0921,126.4009,126.048,126.3127,33369.0
2020-10-30 14:50:00,143.2,143.26,143.03,143.21,17258.0,126.3303,126.3832,126.1803,126.3391,17258.0
2020-10-30 14:55:00,143.18,143.42,143.15,143.22,20206.0,126.3127,126.5244,126.2862,126.3479,20206.0
2020-10-30 15:00:00,143.22,143.42,143.05,143.3,53469.0,126.3479,126.5244,126.198,126.4185,53469.0
2020-10-30 15:05:00,143.27,143.39,143.08,143.25,35354.0,126.3921,126.4979,126.2244,126.3744,35354.0
2020-10-30 15:10:00,143.25,143.57,143.25,143.53,21405.0,126.3744,126.6567,126.3744,126.6214,21405.0
2020-10-30 15:15:00,143.48,143.7,143.4,143.51,22057.0,126.5773,126.7714,126.5067,126.6038,22057.0
2020-10-30 15:20:00,143.52,143.75,143.51,143.66,28894.0,126.6126,126.8155,126.6038,126.7361,28894.0
2020-10-30 15:25:00,143.67,143.68,143.24,143.28,62993.0,126.7449,126.7538,126.3656,126.4009,62993.0
2020-10-30 15:30:00,143.25,143.44,143.22,143.39,44447.0,126.3744,126.542,126.3479,126.4979,44447.0
2020-10-30 15:35:00,143.37,143.52,143.23,143.52,36762.0,126.4803,126.6126,126.3568,126.6126,36762.0
2020-10-30 15:40:00,143.53,143.97,143.46,143.93,121875.0,126.6214,127.0096,126.5597,126.9743,121875.0
2020-10-30 15:45:00,143.97,144.12,143.57,143.65,42198.0,127.0096,127.1419,126.6567,126.7273,42198.0
2020-10-30 15:50:00,143.58,143.92,143.53,143.59,97085.0,126.6655,126.9655,126.6214,126.6744,97085.0
2020-10-30 15:55:00,143.66,144.78,143.61,144.62,295633.0,126.7361,127.7242,126.692,127.583,295633.0
2020-11-02 09:30:00,146.6,146.9,145.24,145.24,62069.0,129.3298,129.5944,128.13,128.13,62069.0
2020-11-02 09:35:00,145.23,145.68,145.15,145.55,32317.0,128.1212,128.5181,128.0506,128.4035,32317.0
2020-11-02 09:40:00,145.63,145.72,145.33,145.44,18126.0,128.474,128.5534,128.2094,128.3064,18126.0
2020-11-02 09:45:00,145.47,145.66,145.32,145.51,40811.0,128.3329,128.5005,128.2006,128.3682,40811.0
2020-11-02 09:50:00,145.49,145.73,145.36,145.63,20770.0,128.3505,128.5623,128.2358,128.474,20770.0
2020-11-02 09:55:00,145.72,145.95,145.54,145.67,23451.0,128.5534,128.7563,128.3946,128.5093,23451.0
2020-11-02 10:00:00,145.77,146.15,145.66,145.94,25948.0,128.5975,128.9328,128.5005,128.7475,25948.0
2020-11-02 10:05:00,145.95,146.03,145.62,145.79,23764.0,128.7563,128.8269,128.4652,128.6152,23764.0
2020-11-02 10:10:00,145.8,146.0,145.75,146.0,17982.0,128.624,128.8004,128.5799,128.8004,17982.0
2020-11-02 10:15:00,146.0,146.57,145.84,146.36,24202.0,128.8004,129.3033,128.6593,129.118,24202.0
2020-11-02 10:20:00,146.4,146.43,145.93,145.93,19345.0,129.1533,129.1798,128.7387,128.7387,19345.0
2020-11-02 10:25:00,145.98,146.31,145.83,146.1,14761.0,128.7828,129.0739,128.6505,128.8887,14761.0
2020-11-02 10:30:00,146.13,146.13,145.85,145.94,12996.0,128.9151,128.9151,128.6681,128.7475,12996.0
2020-11-02 10:35:00,145.92,145.94,145.58,145.67,27191.0,128.7299,128.7475,128.4299,128.5093,27191.0
2020-11-02 10:40:00,145.69,145.69,145.5,145.5,20154.0,128.527,128.527,128.3593,128.3593,20154.0
2020-11-02 10:45:00,145.52,145.63,145.47,145.56,20364.0,128.377,128.474,128.3329,128.4123,20364.0
2020-11-02 10:50:00,145.56,145.66,145.26,145.66,11720.0,128.4123,128.5005,128.1476,128.5005,11720.0
2020-11-02 10:55:00,145.66,145.76,145.49,145.55,10164.0,128.5005,128.5887,128.3505,128.4035,10164.0
2020-11-02 11:00:00,145.5,145.64,145.34,145.44,11568.0,128.3593,128.4829,128.2182,128.3064,11568.0
2020-11-02 11:05:00,145.4,145.48,145.22,145.44,49594.0,128.2711,128.3417,128.1123,128.3064,49594.0
2020-11-02 11:10:00,145.44,145.48,144.97,144.97,34863.0,128.3064,128.3417,127.8918,127.8918,34863.0
2020-11-02 11:15:00,144.97,144.97,144.56,144.58,48356.0,127.8918,127.8918,127.5301,127.5477,48356.0
2020-11-02 11:20:00,144.56,144.79,144.5,144.78,33774.0,127.5301,127.733,127.4772,127.7242,33774.0
2020-11-02 11:25:00,144.73,144.97,144.7,144.76,14267.0,127.6801,127.8918,127.6536,127.7065,14267.0
2020-11-02 11:30:00,144.86,144.97,144.75,144.85,9515.0,127.7947,127.8918,127.6977,127.7859,9515.0
2020-11-02 11:35:00,144.8,144.81,144.47,144.47,7964.0,127.7418,127.7506,127.4507,127.4507,7964.0
2020-11-02 11:40:00,144.5,144.78,144.44,144.78,10654.0,127.4772,127.7242,127.4242,127.7242,10654.0
2020-11-02 11:45:00,144.78,145.1,144.75,145.09,33296.0,127.7242,128.0065,127.6977,127.9976,33296.0
2020-11-02 11:50:00,145.01,145.33,144.94,145.23,10928.0,127.9271,128.2094,127.8653,128.1212,10928.0
2020-11-02 11:55:00,145.25,145.31,145.01,145.03,9487.0,128.1388,128.1917,127.9271,127.9447,9487.0
2020-11-02 12:00:00,145.0,145.04,144.59,144.88,19867.0,127.9183,127.9535,127.5566,127.8124,19867.0
2020-11-02 12:05:00,144.89,145.21,144.87,145.04,23547.0,127.8212,128.1035,127.8036,127.9535,23547.0
2020-11-02 12:10:00,145.03,145.06,144.8,144.92,24409.0,127.9447,127.9712,127.7418,127.8477,24409.0
2020-11-02 12:15:00,144.86,144.91,144.48,144.53,51819.0,127.7947,127.8389,127.4595,127.5036,51819.0
2020-11-02 12:20:00,144.54,144.83,144.49,144.83,32391.0,127.5124,127.7683,127.4683,127.7683,32391.0
2020-11-02 12:25:00,144.82,144.96,144.81,144.96,13427.0,127.7595,127.883,127.7506,127.883,13427.0
2020-11-02 12:30:00,144.99,144.99,144.72,144.78,12220.0,127.9094,127.9094,127.6712,127.7242,12220.0
2020-11-02 12:35:00,144.81,144.83,144.53,144.55,77102.0,127.7506,127.7683,127.5036,127.5213,77102.0
2020-11-02 12:40:00,144.59,144.7,144.51,144.62,42809.0,127.5566,127.6536,127.486,127.583,42809.0
2020-11-02 12:45:00,144.59,144.74,144.53,144.7,48013.0,127.5566,127.6889,127.5036,127.6536,48013.0
2020-11-02 12:50:00,144.71,144.81,144.61,144.77,17260.0,127.6624,127.7506,127.5742,127.7153,17260.0
2020-11-02 12:55:00,144.74,144.98,144.68,144.96,49544.0,127.6889,127.9006,127.6359,127.883,49544.0
2020-11-02 13:00:00,144.92,144.96,144.56,144.68,18155.0,127.8477,127.883,127.5301,127.6359,18155.0
2020-11-02 13:05:00,144.64,144.64,144.27,144.32,8380.0,127.6007,127.6007,127.2742,127.3184,8380.0
2020-11-02 13:10:00,144.35,144.54,144.32,144.49,25628.0,127.3448,127.5124,127.3184,127.4683,25628.0
2020-11-02 13:15:00,144.52,144.6,144.44,144.5,52204.0,127.4948,127.5654,127.4242,127.4772,52204.0
2020-11-02 13:20:00,144.5,144.82,144.47,144.69,22988.0,127.4772,127.7595,127.4507,127.6448,22988.0
2020-11-02 13:25:00,144.69,144.8,144.59,144.78,17939.0,127.6448,127.7418,127.5566,127.7242,17939.0
2020-11-02 13:30:00,144.75,144.86,144.67,144.86,7753.0,127.6977,127.7947,127.6271,127.7947,7753.0
2020-11-02 13:35:00,144.84,144.9,144.72,144.78,20575.0,127.7771,127.83,127.6712,127.7242,20575.0
2020-11-02 13:40:00,144.82,145.05,144.8,144.95,9720.0,127.7595,127.9624,127.7418,127.8741,9720.0
2020-11-02 13:45:00,144.84,144.91,144.57,144.76,28247.0,127.7771,127.8389,127.5389,127.7065,28247.0
2020-11-02 13:50:00,144.65,144.72,144.26,144.3,37586.0,127.6095,127.6712,127.2654,127.3007,37586.0
2020-11-02 13:55:00,144.29,144.38,144.27,144.31,13682.0,127.2919,127.3713,127.2742,127.3095,13682.0
2020-11-02 14:00:00,144.32,144.48,144.26,144.27,13036.0,127.3184,127.4595,127.2654,127.2742,13036.0
2020-11-02 14:05:00,144.27,144.44,144.22,144.3,10783.0,127.2742,127.4242,127.2301,127.3007,10783.0
2020-11-02 14:10:00,144.25,144.54,144.23,144.53,22122.0,127.2566,127.5124,127.239,127.5036,22122.0
2020-11-02 14:15:00,144.5,144.63,144.39,144.58,27657.0,127.4772,127.5918,127.3801,127.5477,27657.0
2020-11-02 14:20:00,144.52,144.85,144.5,144.79,31569.0,127.4948,127.7859,127.4772,127.733,31569.0
2020-11-02 14:25:00,144.77,145.01,144.75,144.93,11032.0,127.7153,127.9271,127.6977,127.8565,11032.0
2020-11-02 14:30:00,144.97,145.02,144.75,144.88,8817.0,127.8918,127.9359,127.6977,127.8124,8817.0
2020-11-02 14:35:00,144.83,144.96,144.79,144.89,9453.0,127.7683,127.883,127.733,127.8212,9453.0
2020-11-02 14:40:00,144.86,144.94,144.7,144.75,11428.0,127.7947,127.8653,127.6536,127.6977,11428.0
2020-11-02 14:45:00,144.79,145.09,144.79,144.88,10936.0,127.733,127.9976,127.733,127.8124,10936.0
2020-11-02 14:50:00,144.87,145.04,144.68,144.68,12942.0,127.8036,127.9535,127.6359,127.6359,12942.0
2020-11-02 14:55:00,144.68,144.84,144.59,144.83,16059.0,127.6359,127.7771,127.5566,127.7683,16059.0
2020-11-02 15:00:00,144.78,145.01,144.68,144.82,20241.0,127.7242,127.9271,127.6359,127.7595,20241.0
2020-11-02 15:05:00,144.82,144.82,144.75,144.76,27230.0,127.7595,127.7595,127.6977,127.7065,27230.0
2020-11-02 15:10:00,144.78,144.9,144.75,144.79,18620.0,127.7242,127.83,127.6977,127.733,18620.0
2020-11-02 15:15:00,144.83,145.13,144.82,145.04,13690.0,127.7683,128.0329,127.7595,127.9535,13690.0
2020-11-02 15:20:00,145.07,145.25,145.05,145.13,16504.0,127.98,128.1388,127.9624,128.0329,16504.0
2020-11-02 15:25:00,145.13,145.14,144.89,145.06,13390.0,128.0329,128.0418,127.8212,127.9712,13390.0
2020-11-02 15:30:00,145.08,145.3,144.89,144.94,16132.0,127.9888,128.1829,127.8212,127.8653,16132.0
2020-11-02 15:35:00,144.95,144.98,144.75,144.82,23242.0,127.8741,127.9006,127.6977,127.7595,23242.0
2020-11-02 15:40:00,144.85,144.88,144.64,144.72,56606.0,127.7859,127.8124,127.6007,127.6712,56606.0
2020-11-02 15:45:00,144.72,145.06,144.67,144.96,56012.0,127.6712,127.9712,127.6271,127.883,56012.0
2020-11-02 15:50:00,145.01,145.27,144.72,145.27,61067.0,127.9271,128.1564,127.6712,128.1564,61067.0
2020-11-02 15:55:00,145.34,145.65,145.22,145.59,225195.0,128.2182,128.4917,128.1123,128.4387,225195.0
2020-11-03 09:30:00,146.84,147.78,146.73,146.8,77146.0,129.5415,130.3708,129.4444,129.5062,77146.0
2020-11-03 09:35:00,146.78,147.2,146.66,147.04,31121.0,129.4886,129.8591,129.3827,129.7179,31121.0
2020-11-03 09:40:00,147.06,147.46,146.79,147.44,42449.0,129.7356,130.0885,129.4974,130.0708,42449.0
2020-11-03 09:45:00,147.33,147.5,146.96,147.06,20412.0,129.9738,130.1237,129.6474,129.7356,20412.0
2020-11-03 09:50:00,147.1,147.28,146.95,147.12,33364.0,129.7709,129.9297,129.6385,129.7885,33364.0
2020-11-03 09:55:00,147.11,147.6,147.1,147.4,26437.0,129.7797,130.212,129.7709,130.0355,26437.0
2020-11-03 10:00:00,147.5,147.78,147.36,147.64,34870.0,130.1237,130.3708,130.0002,130.2472,34870.0
2020-11-03 10:05:00,147.61,147.64,147.49,147.59,22419.0,130.2208,130.2472,130.1149,130.2031,22419.0
2020-11-03 10:10:00,147.59,147.69,147.34,147.6,45509.0,130.2031,130.2914,129.9826,130.212,45509.0
2020-11-03 10:15:00,147.59,148.0,147.59,147.97,33650.0,130.2031,130.5648,130.2031,130.5384,33650.0
2020-11-03 10:20:00,148.0,148.3,147.95,148.19,29901.0,130.5648,130.8295,130.5207,130.7325,29901.0
2020-11-03 10:25:00,148.17,148.5,148.1,148.37,30498.0,130.7148,131.0059,130.6531,130.8912,30498.0
2020-11-03 10:30:00,148.42,148.59,147.93,147.93,28150.0,130.9354,131.0853,130.5031,130.5031,28150.0
2020-11-03 10:35:00,148.0,148.17,147.79,147.96,60528.0,130.5648,130.7148,130.3796,130.5295,60528.0
2020-11-03 10:40:00,147.97,148.05,147.83,147.91,36389.0,130.5384,130.6089,130.4149,130.4854,36389.0
2020-11-03 10:45:00,147.9,148.19,147.89,148.08,27716.0,130.4766,130.7325,130.4678,130.6354,27716.0
2020-11-03 10:50:00,148.09,148.16,147.79,147.88,16284.0,130.6442,130.706,130.3796,130.459,16284.0
2020-11-03 10:55:00,147.87,148.11,147.79,148.02,29809.0,130.4502,130.6619,130.3796,130.5825,29809.0
2020-11-03 11:00:00,148.04,148.14,147.82,148.02,20800.0,130.6001,130.6883,130.406,130.5825,20800.0
2020-11-03 11:05:00,148.02,148.03,147.8,147.83,15242.0,130.5825,130.5913,130.3884,130.4149,15242.0
2020-11-03 11:10:00,147.8,147.85,147.61,147.68,17872.0,130.3884,130.4325,130.2208,130.2825,17872.0
2020-11-03 11:15:00,147.7,147.93,147.68,147.76,18534.0,130.3002,130.5031,130.2825,130.3531,18534.0
2020-11-03 11:20:00,147.76,147.92,147.67,147.68,18494.0,130.3531,130.4943,130.2737,130.2825,18494.0
2020-11-03 11:25:00,147.73,147.82,147.44,147.44,33259.0,130.3266,130.406,130.0708,130.0708,33259.0
2020-11-03 11:30:00,147.45,147.56,147.34,147.44,18383.0,130.0796,130.1767,129.9826,130.0708,18383.0
2020-11-03 11:35:00,147.47,147.82,147.4,147.82,14489.0,130.0973,130.406,130.0355,130.406,14489.0
2020-11-03 11:40:00,147.82,147.82,147.53,147.59,17306.0,130.406,130.406,130.1502,130.2031,17306.0
2020-11-03 11:45:00,147.57,147.64,147.49,147.55,10393.0,130.1855,130.2472,130.1149,130.1678,10393.0
2020-11-03 11:50:00,147.55,147.68,147.42,147.42,13853.0,130.1678,130.2825,130.0532,130.0532,13853.0
2020-11-03 11:55:00,147.44,147.45,147.26,147.42,38916.0,130.0708,130.0796,129.912,130.0532,38916.0
2020-11-03 12:00:00,147.45,147.46,147.2,147.26,53569.0,130.0796,130.0885,129.8591,129.912,53569.0
2020-11-03 12:05:00,147.27,147.43,147.17,147.37,7946.0,129.9208,130.062,129.8326,130.0091,7946.0
2020-11-03 12:10:00,147.35,147.57,147.35,147.57,33460.0,129.9914,130.1855,129.9914,130.1855,33460.0
2020-11-03 12:15:00,147.57,147.74,147.57,147.62,9916.0,130.1855,130.3355,130.1855,130.2296,9916.0
2020-11-03 12:20:00,147.64,147.79,147.63,147.65,12507.0,130.2472,130.3796,130.2384,130.2561,12507.0
2020-11-03 12:25:00,147.66,147.69,147.52,147.59,14858.0,130.2649,130.2914,130.1414,130.2031,14858.0
2020-11-03 12:30:00,147.6,147.68,147.55,147.65,8763.0,130.212,130.2825,130.1678,130.2561,8763.0
2020-11-03 12:35:00,147.64,147.73,147.51,147.53,17433.0,130.2472,130.3266,130.1326,130.1502,17433.0
2020-11-03 12:40:00,147.51,147.51,147.19,147.19,16494.0,130.1326,130.1326,129.8503,129.8503,16494.0
2020-11-03 12:45:00,147.22,147.28,147.06,147.17,11534.0,129.8767,129.9297,129.7356,129.8326,11534.0
2020-11-03 12:50:00,147.18,147.2,147.0,147.14,84136.0,129.8414,129.8591,129.6826,129.8061,84136.0
2020-11-03 12:55:00,147.15,147.3,147.1,147.22,7783.0,129.815,129.9473,129.7709,129.8767,7783.0
2020-11-03 13:00:00,147.25,147.5,147.24,147.31,17247.0,129.9032,130.1237,129.8944,129.9561,17247.0
2020-11-03 13:05:00,147.21,147.38,147.21,147.33,6499.0,129.8679,130.0179,129.8679,129.9738,6499.0
2020-11-03 13:10:00,147.36,147.43,147.2,147.2,10317.0,130.0002,130.062,129.8591,129.8591,10317.0
2020-11-03 13:15:00,147.26,147.33,147.2,147.3,17383.0,129.912,129.9738,129.8591,129.9473,17383.0
2020-11-03 13:20:00,147.27,147.37,147.1,147.35,15024.0,129.9208,130.0091,129.7709,129.9914,15024.0
2020-11-03 13:25:00,147.34,147.36,147.25,147.32,26042.0,129.9826,130.0002,129.9032,129.9649,26042.0
2020-11-03 13:30:00,147.36,147.49,147.36,147.48,9911.0,130.0002,130.1149,130.0002,130.1061,9911.0
2020-11-03 13:35:00,147.41,147.44,147.15,147.31,35882.0,130.0443,130.0708,129.815,129.9561,35882.0
2020-11-03 13:40:00,147.25,147.45,147.17,147.38,25745.0,129.9032,130.0796,129.8326,130.0179,25745.0
2020-11-03 13:45:00,147.39,147.39,147.0,147.04,9986.0,130.0267,130.0267,129.6826,129.7179,9986.0
2020-11-03 13:50:00,147.04,147.1,146.88,146.91,10245.0,129.7179,129.7709,129.5768,129.6032,10245.0
2020-11-03 13:55:00,146.89,147.01,146.82,146.9,9323.0,129.5856,129.6915,129.5238,129.5944,9323.0
2020-11-03 14:00:00,146.84,147.07,146.78,147.03,15711.0,129.5415,129.7444,129.4886,129.7091,15711.0
2020-11-03 14:05:00,147.05,147.13,147.0,147.03,29456.0,129.7268,129.7973,129.6826,129.7091,29456.0
2020-11-03 14:10:00,147.06,147.4,147.05,147.34,18987.0,129.7356,130.0355,129.7268,129.9826,18987.0
2020-11-03 14:15:00,147.33,147.38,147.18,147.29,15666.0,129.9738,130.0179,129.8414,129.9385,15666.0
2020-11-03 14:20:00,147.24,147.42,147.21,147.35,15837.0,129.8944,130.0532,129.8679,129.9914,15837.0
2020-11-03 14:25:00,147.35,147.43,147.07,147.15,12996.0,129.9914,130.062,129.7444,129.815,12996.0
2020-11-03 14:30:00,147.17,147.63,147.1,147.63,13642.0,129.8326,130.2384,129.7709,130.2384,13642.0
2020-11-03 14:35:00,147.59,147.63,147.44,147.48,12041.0,130.2031,130.2384,130.0708,130.1061,12041.0
2020-11-03 14:40:00,147.46,147.66,147.43,147.55,10796.0,130.0885,130.2649,130.062,130.1678,10796.0
2020-11-03 14:45:00,147.53,147.65,147.42,147.65,12402.0,130.1502,130.2561,130.0532,130.2561,12402.0
2020-11-03 14:50:00,147.6,147.6,147.3,147.41,13610.0,130.212,130.212,129.9473,130.0443,13610.0
2020-11-03 14:55:00,147.4,147.4,147.26,147.29,17438.0,130.0355,130.0355,129.912,129.9385,17438.0
2020-11-03 15:00:00,147.28,147.34,147.08,147.1,49446.0,129.9297,129.9826,129.7532,129.7709,49446.0
2020-11-03 15:05:00,147.12,147.25,147.06,147.18,63614.0,129.7885,129.9032,129.7356,129.8414,63614.0
2020-11-03 15:10:00,147.2,147.47,147.2,147.27,16277.0,129.8591,130.0973,129.8591,129.9208,16277.0
2020-11-03 15:15:00,147.29,147.46,147.23,147.38,15699.0,129.9385,130.0885,129.8855,130.0179,15699.0
2020-11-03 15:20:00,147.41,147.62,147.31,147.43,19671.0,130.0443,130.2296,129.9561,130.062,19671.0
2020-11-03 15:25:00,147.47,147.83,147.4,147.8,18261.0,130.0973,130.4149,130.0355,130.3884,18261.0
2020-11-03 15:30:00,147.86,148.01,147.77,147.99,25822.0,130.4413,130.5737,130.3619,130.556,25822.0
2020-11-03 15:35:00,147.96,148.15,147.9,148.05,39692.0,130.5295,130.6972,130.4766,130.6089,39692.0
2020-11-03 15:40:00,148.09,148.33,147.85,147.91,43943.0,130.6442,130.856,130.4325,130.4854,43943.0
2020-11-03 15:45:00,147.93,148.17,147.76,147.81,39487.0,130.5031,130.7148,130.3531,130.3972,39487.0
2020-11-03 15:50:00,147.8,148.05,147.45,147.97,83976.0,130.3884,130.6089,130.0796,130.5384,83976.0
2020-11-03 15:55:00,147.97,147.97,147.21,147.29,161672.0,130.5384,130.5384,129.8679,129.9385,161672.0
2020-11-04 09:30:00,150.8,150.91,149.23,149.45,110683.0,133.035,133.132,131.6499,131.844,110683.0
2020-11-04 09:35:00,149.48,149.61,148.55,148.58,46422.0,131.8705,131.9852,131.05,131.0765,46422.0
2020-11-04 09:40:00,148.63,149.58,148.44,149.54,72548.0,131.1206,131.9587,130.953,131.9234,72548.0
2020-11-04 09:45:00,149.49,150.16,149.21,149.91,54401.0,131.8793,132.4704,131.6323,132.2498,54401.0
2020-11-04 09:50:00,150.03,150.13,149.75,149.98,27485.0,132.3557,132.4439,132.1087,132.3116,27485.0
2020-11-04 09:55:00,149.95,150.72,149.64,150.62,38651.0,132.2851,132.9644,132.0116,132.8762,38651.0
2020-11-04 10:00:00,150.68,151.34,150.61,151.33,92698.0,132.9291,133.5114,132.8674,133.5025,92698.0
2020-11-04 10:05:00,151.21,151.87,151.09,151.68,62495.0,133.3967,133.9789,133.2908,133.8113,62495.0
2020-11-04 10:10:00,151.61,151.91,151.38,151.72,45052.0,133.7496,134.0142,133.5467,133.8466,45052.0
2020-11-04 10:15:00,151.73,152.09,151.58,151.7,37587.0,133.8554,134.173,133.7231,133.829,37587.0
2020-11-04 10:20:00,151.77,152.26,151.71,152.09,26841.0,133.8907,134.323,133.8378,134.173,26841.0
2020-11-04 10:25:00,152.13,152.41,151.45,151.75,107362.0,134.2083,134.4553,133.6084,133.8731,107362.0
2020-11-04 10:30:00,151.82,151.97,151.45,151.54,25135.0,133.9348,134.0672,133.6084,133.6878,25135.0
2020-11-04 10:35:00,151.45,151.57,150.98,151.09,16879.0,133.6084,133.7143,133.1938,133.2908,16879.0
2020-11-04 10:40:00,151.05,151.23,151.0,151.18,17058.0,133.2555,133.4143,133.2114,133.3702,17058.0
2020-11-04 10:45:00,151.12,151.33,150.94,151.16,24119.0,133.3173,133.5025,133.1585,133.3526,24119.0
2020-11-04 10:50:00,151.16,151.47,150.95,151.45,32533.0,133.3526,133.6261,133.1673,133.6084,32533.0
2020-11-04 10:55:00,151.46,151.47,151.25,151.4,18591.0,133.6172,133.6261,133.432,133.5643,18591.0
2020-11-04 11:00:00,151.4,151.43,151.07,151.09,15016.0,133.5643,133.5908,133.2732,133.2908,15016.0
2020-11-04 11:05:00,151.0,151.19,150.75,150.81,24206.0,133.2114,133.379,132.9909,133.0438,24206.0
2020-11-04 11:10:00,150.89,151.06,150.83,150.93,12275.0,133.1144,133.2644,133.0614,133.1497,12275.0
2020-11-04 11:15:00,150.95,151.05,150.61,151.0,60535.0,133.1673,133.2555,132.8674,133.2114,60535.0
2020-11-04 11:20:00,150.99,151.47,150.98,151.47,20368.0,133.2026,133.6261,133.1938,133.6261,20368.0
2020-11-04 11:25:00,151.44,151.55,151.24,151.52,19228.0,133.5996,133.6966,133.4231,133.6702,19228.0
2020-11-04 11:30:00,151.59,151.78,151.5,151.77,32536.0,133.7319,133.8995,133.6525,133.8907,32536.0
2020-11-04 11:35:00,151.77,151.89,151.7,151.85,22556.0,133.8907,133.9966,133.829,133.9613,22556.0
2020-11-04 11:40:00,151.89,152.04,151.83,151.94,15198.0,133.9966,134.1289,133.9436,134.0407,15198.0
2020-11-04 11:45:00,151.95,152.16,151.84,151.98,32501.0,134.0495,134.2348,133.9525,134.076,32501.0
2020-11-04 11:50:00,151.96,152.23,151.88,152.21,16461.0,134.0583,134.2965,133.9878,134.2789,16461.0
2020-11-04 11:55:00,152.18,152.55,152.1,152.36,30204.0,134.2524,134.5788,134.1818,134.4112,30204.0
2020-11-04 12:00:00,152.32,152.38,152.19,152.19,43060.0,134.3759,134.4289,134.2612,134.2612,43060.0
2020-11-04 12:05:00,152.25,152.25,151.86,151.88,22012.0,134.3142,134.3142,133.9701,133.9878,22012.0
2020-11-04 12:10:00,151.83,152.29,151.73,152.29,21373.0,133.9436,134.3495,133.8554,134.3495,21373.0
2020-11-04 12:15:00,152.26,152.77,152.26,152.66,25775.0,134.323,134.7729,134.323,134.6759,25775.0
2020-11-04 12:20:00,152.7,153.28,152.67,153.24,31916.0,134.7112,135.2228,134.6847,135.1875,31916.0
2020-11-04 12:25:00,153.21,153.23,152.94,153.09,21505.0,135.1611,135.1787,134.9229,135.0552,21505.0
2020-11-04 12:30:00,153.1,153.25,153.0,153.21,15523.0,135.064,135.1964,134.9758,135.1611,15523.0
2020-11-04 12:35:00,153.21,153.3,153.06,153.29,13988.0,135.1611,135.2405,135.0287,135.2316,13988.0
2020-11-04 12:40:00,153.24,153.44,153.06,153.23,20072.0,135.1875,135.364,135.0287,135.1787,20072.0
2020-11-04 12:45:00,153.27,153.32,152.97,153.07,17559.0,135.214,135.2581,134.9493,135.0376,17559.0
2020-11-04 12:50:00,153.07,153.15,152.79,152.79,21621.0,135.0376,135.1081,134.7905,134.7905,21621.0
2020-11-04 12:55:00,152.85,153.07,152.83,153.03,13989.0,134.8435,135.0376,134.8258,135.0023,13989.0
2020-11-04 13:00:00,153.06,153.12,152.58,152.72,24898.0,135.0287,135.0817,134.6053,134.7288,24898.0
2020-11-04 13:05:00,152.75,152.84,152.53,152.6,21178.0,134.7553,134.8347,134.5612,134.6229,21178.0
2020-11-04 13:10:00,152.75,153.07,152.69,153.0,32662.0,134.7553,135.0376,134.7023,134.9758,32662.0
2020-11-04 13:15:00,152.93,153.26,152.93,152.99,19773.0,134.9141,135.2052,134.9141,134.967,19773.0
2020-11-04 13:20:00,152.96,153.06,152.88,152.98,18074.0,134.9405,135.0287,134.8699,134.9582,18074.0
2020-11-04 13:25:00,153.0,153.12,152.84,153.02,15721.0,134.9758,135.0817,134.8347,134.9935,15721.0
2020-11-04 13:30:00,153.04,153.41,152.94,153.4,24855.0,135.0111,135.3375,134.9229,135.3287,24855.0
2020-11-04 13:35:00,153.43,153.5,153.28,153.42,20602.0,135.3552,135.4169,135.2228,135.3463,20602.0
2020-11-04 13:40:00,153.4,153.5,152.71,152.8,15935.0,135.3287,135.4169,134.72,134.7994,15935.0
2020-11-04 13:45:00,152.83,153.03,152.68,152.72,12119.0,134.8258,135.0023,134.6935,134.7288,12119.0
2020-11-04 13:50:00,152.75,152.75,152.39,152.52,15223.0,134.7553,134.7553,134.4377,134.5524,15223.0
2020-11-04 13:55:00,152.52,152.76,152.4,152.63,12674.0,134.5524,134.7641,134.4465,134.6494,12674.0
2020-11-04 14:00:00,152.65,152.95,152.58,152.6,17040.0,134.667,134.9317,134.6053,134.6229,17040.0
2020-11-04 14:05:00,152.73,152.98,152.54,152.92,31050.0,134.7376,134.9582,134.57,134.9052,31050.0
2020-11-04 14:10:00,152.95,153.1,152.87,152.89,19889.0,134.9317,135.064,134.8611,134.8788,19889.0
2020-11-04 14:15:00,152.93,153.02,152.61,152.63,8822.0,134.9141,134.9935,134.6318,134.6494,8822.0
2020-11-04 14:20:00,152.7,153.06,152.67,152.88,19573.0,134.7112,135.0287,134.6847,134.8699,19573.0
2020-11-04 14:25:00,152.83,152.9,152.65,152.8,21002.0,134.8258,134.8876,134.667,134.7994,21002.0
2020-11-04 14:30:00,152.89,152.93,152.62,152.88,24786.0,134.8788,134.9141,134.6406,134.8699,24786.0
2020-11-04 14:35:00,152.89,153.1,152.77,152.84,16838.0,134.8788,135.064,134.7729,134.8347,16838.0
2020-11-04 14:40:00,152.81,152.87,152.29,152.34,17245.0,134.8082,134.8611,134.3495,134.3936,17245.0
2020-11-04 14:45:00,152.34,152.71,152.34,152.64,20532.0,134.3936,134.72,134.3936,134.6582,20532.0
2020-11-04 14:50:00,152.61,152.95,152.61,152.87,23889.0,134.6318,134.9317,134.6318,134.8611,23889.0
2020-11-04 14:55:00,152.86,152.99,152.71,152.77,15693.0,134.8523,134.967,134.72,134.7729,15693.0
2020-11-04 15:00:00,152.83,153.06,152.31,152.34,19600.0,134.8258,135.0287,134.3671,134.3936,19600.0
2020-11-04 15:05:00,152.32,152.59,152.17,152.59,16631.0,134.3759,134.6141,134.2436,134.6141,16631.0
2020-11-04 15:10:00,152.52,152.63,152.35,152.43,20199.0,134.5524,134.6494,134.4024,134.473,20199.0
2020-11-04 15:15:00,152.46,152.48,152.13,152.13,43133.0,134.4994,134.5171,134.2083,134.2083,43133.0
2020-11-04 15:20:00,152.12,152.35,152.05,152.25,33128.0,134.1995,134.4024,134.1377,134.3142,33128.0
2020-11-04 15:25:00,152.28,152.36,151.86,151.93,25527.0,134.3406,134.4112,133.9701,134.0319,25527.0
2020-11-04 15:30:00,151.96,152.17,151.8,152.09,45911.0,134.0583,134.2436,133.9172,134.173,45911.0
2020-11-04 15:35:00,152.06,152.24,151.98,152.05,29685.0,134.1465,134.3053,134.076,134.1377,29685.0
2020-11-04 15:40:00,152.05,152.12,151.86,151.97,58883.0,134.1377,134.1995,133.9701,134.0672,58883.0
2020-11-04 15:45:00,151.97,152.41,151.88,152.05,42010.0,134.0672,134.4553,133.9878,134.1377,42010.0
2020-11-04 15:50:00,151.98,152.51,151.97,152.51,69104.0,134.076,134.5435,134.0672,134.5435,69104.0
2020-11-04 15:55:00,152.43,152.43,151.85,152.03,237645.0,134.473,134.473,133.9613,134.1201,237645.0
2020-11-05 09:30:00,154.78,155.48,154.3,154.93,116646.0,136.5461,137.1637,136.1227,136.6784,116646.0
2020-11-05 09:35:00,154.95,155.26,154.79,154.8,47097.0,136.6961,136.9696,136.5549,136.5638,47097.0
2020-11-05 09:40:00,154.78,154.86,154.15,154.19,55258.0,136.5461,136.6167,135.9903,136.0256,55258.0
2020-11-05 09:45:00,154.28,154.94,154.24,154.57,21329.0,136.105,136.6873,136.0697,136.3609,21329.0
2020-11-05 09:50:00,154.47,154.98,154.34,154.89,15013.0,136.2726,136.7226,136.158,136.6432,15013.0
2020-11-05 09:55:00,154.86,154.94,154.36,154.41,34757.0,136.6167,136.6873,136.1756,136.2197,34757.0
2020-11-05 10:00:00,154.44,155.23,154.39,155.23,27368.0,136.2462,136.9431,136.2021,136.9431,27368.0
2020-11-05 10:05:00,155.2,155.33,155.07,155.22,15403.0,136.9166,137.0313,136.802,136.9343,15403.0
2020-11-05 10:10:00,155.3,155.41,154.99,155.15,13873.0,137.0049,137.1019,136.7314,136.8725,13873.0
2020-11-05 10:15:00,155.15,155.57,155.15,155.57,45163.0,136.8725,137.2431,136.8725,137.2431,45163.0
2020-11-05 10:20:00,155.55,155.77,155.48,155.49,40512.0,137.2254,137.4195,137.1637,137.1725,40512.0
2020-11-05 10:25:00,155.48,155.48,155.01,155.17,21717.0,137.1637,137.1637,136.749,136.8902,21717.0
2020-11-05 10:30:00,155.06,155.06,154.62,154.82,14700.0,136.7931,136.7931,136.405,136.5814,14700.0
2020-11-05 10:35:00,154.75,154.94,154.51,154.55,13609.0,136.5197,136.6873,136.3079,136.3432,13609.0
2020-11-05 10:40:00,154.5,154.67,154.38,154.47,17300.0,136.2991,136.4491,136.1932,136.2726,17300.0
2020-11-05 10:45:00,154.5,154.88,154.29,154.82,36190.0,136.2991,136.6343,136.1138,136.5814,36190.0
2020-11-05 10:50:00,154.88,155.08,154.79,154.86,27023.0,136.6343,136.8108,136.5549,136.6167,27023.0
2020-11-05 10:55:00,154.9,155.2,154.84,155.17,45254.0,136.652,136.9166,136.599,136.8902,45254.0
2020-11-05 11:00:00,155.18,155.41,155.1,155.11,9122.0,136.899,137.1019,136.8284,136.8372,9122.0
2020-11-05 11:05:00,155.11,155.17,154.74,154.75,10457.0,136.8372,136.8902,136.5108,136.5197,10457.0
2020-11-05 11:10:00,154.75,154.84,154.34,154.68,13253.0,136.5197,136.599,136.158,136.4579,13253.0
2020-11-05 11:15:00,154.68,154.84,154.66,154.75,11533.0,136.4579,136.599,136.4403,136.5197,11533.0
2020-11-05 11:20:00,154.75,155.0,154.66,154.94,10163.0,136.5197,136.7402,136.4403,136.6873,10163.0
2020-11-05 11:25:00,155.0,155.02,154.72,154.76,15641.0,136.7402,136.7578,136.4932,136.5285,15641.0
2020-11-05 11:30:00,154.81,155.11,154.78,155.05,20470.0,136.5726,136.8372,136.5461,136.7843,20470.0
2020-11-05 11:35:00,155.03,155.05,154.69,154.74,8706.0,136.7667,136.7843,136.4667,136.5108,8706.0
2020-11-05 11:40:00,154.76,154.88,154.67,154.85,11413.0,136.5285,136.6343,136.4491,136.6079,11413.0
2020-11-05 11:45:00,154.82,155.08,154.74,155.08,8348.0,136.5814,136.8108,136.5108,136.8108,8348.0
2020-11-05 11:50:00,155.07,155.07,154.57,154.77,15693.0,136.802,136.802,136.3609,136.5373,15693.0
2020-11-05 11:55:00,154.73,154.88,154.7,154.81,21563.0,136.502,136.6343,136.4755,136.5726,21563.0
2020-11-05 12:00:00,154.8,155.18,154.8,155.18,25514.0,136.5638,136.899,136.5638,136.899,25514.0
2020-11-05 12:05:00,155.18,155.44,155.09,155.34,27634.0,136.899,137.1284,136.8196,137.0401,27634.0
2020-11-05 12:10:00,155.41,155.5,155.23,155.28,17257.0,137.1019,137.1813,136.9431,136.9872,17257.0
2020-11-05 12:15:00,155.24,155.24,154.79,154.85,15587.0,136.9519,136.9519,136.5549,136.6079,15587.0
2020-11-05 12:20:00,154.87,154.93,154.66,154.82,18305.0,136.6255,136.6784,136.4403,136.5814,18305.0
2020-11-05 12:25:00,154.9,154.99,154.83,154.88,8055.0,136.652,136.7314,136.5902,136.6343,8055.0
2020-11-05 12:30:00,154.93,155.03,154.83,154.94,28821.0,136.6784,136.7667,136.5902,136.6873,28821.0
2020-11-05 12:35:00,154.98,155.28,154.95,155.22,22511.0,136.7226,136.9872,136.6961,136.9343,22511.0
2020-11-05 12:40:00,155.13,155.28,155.04,155.11,36681.0,136.8549,136.9872,136.7755,136.8372,36681.0
2020-11-05 12:45:00,155.12,155.28,155.11,155.26,10244.0,136.8461,136.9872,136.8372,136.9696,10244.0
2020-11-05 12:50:00,155.26,155.29,155.11,155.15,12513.0,136.9696,136.996,136.8372,136.8725,12513.0
2020-11-05 12:55:00,155.17,155.27,155.16,155.18,4217.0,136.8902,136.9784,136.8814,136.899,4217.0
2020-11-05 13:00:00,155.22,155.52,155.22,155.52,18334.0,136.9343,137.1989,136.9343,137.1989,18334.0
2020-11-05 13:05:00,155.46,155.62,155.45,155.58,10920.0,137.146,137.2872,137.1372,137.2519,10920.0
2020-11-05 13:10:00,155.6,155.61,155.32,155.4,16618.0,137.2695,137.2783,137.0225,137.0931,16618.0
2020-11-05 13:15:00,155.37,155.41,155.26,155.38,9464.0,137.0666,137.1019,136.9696,137.0754,9464.0
2020-11-05 13:20:00,155.36,155.57,155.35,155.48,7283.0,137.0578,137.2431,137.049,137.1637,7283.0
2020-11-05 13:25:00,155.53,155.59,155.47,155.47,8280.0,137.2078,137.2607,137.1548,137.1548,8280.0
2020-11-05 13:30:00,155.51,155.56,155.31,155.4,12043.0,137.1901,137.2342,137.0137,137.0931,12043.0
2020-11-05 13:35:00,155.4,155.53,155.38,155.5,8121.0,137.0931,137.2078,137.0754,137.1813,8121.0
2020-11-05 13:40:00,155.5,155.61,155.41,155.6,14594.0,137.1813,137.2783,137.1019,137.2695,14594.0
2020-11-05 13:45:00,155.58,155.75,155.51,155.62,10208.0,137.2519,137.4018,137.1901,137.2872,10208.0
2020-11-05 13:50:00,155.63,155.7,155.49,155.64,7267.0,137.296,137.3577,137.1725,137.3048,7267.0
2020-11-05 13:55:00,155.66,155.69,155.53,155.57,6370.0,137.3224,137.3489,137.2078,137.2431,6370.0
2020-11-05 14:00:00,155.55,155.9,155.51,155.81,16693.0,137.2254,137.5342,137.1901,137.4548,16693.0
2020-11-05 14:05:00,155.8,155.8,155.56,155.71,13547.0,137.446,137.446,137.2342,137.3666,13547.0
2020-11-05 14:10:00,155.71,155.94,155.7,155.79,19064.0,137.3666,137.5695,137.3577,137.4371,19064.0
2020-11-05 14:15:00,155.83,155.96,155.78,155.93,19304.0,137.4724,137.5871,137.4283,137.5606,19304.0
2020-11-05 14:20:00,155.9,156.0,155.83,155.91,17399.0,137.5342,137.6224,137.4724,137.543,17399.0
2020-11-05 14:25:00,155.93,156.05,155.87,156.0,17296.0,137.5606,137.6665,137.5077,137.6224,17296.0
2020-11-05 14:30:00,156.0,156.16,155.98,156.06,21422.0,137.6224,137.7635,137.6048,137.6753,21422.0
2020-11-05 14:35:00,156.05,156.09,155.81,155.99,34884.0,137.6665,137.7018,137.4548,137.6136,34884.0
2020-11-05 14:40:00,156.03,156.3,156.01,156.22,23684.0,137.6489,137.8871,137.6312,137.8165,23684.0
2020-11-05 14:45:00,156.24,156.24,155.99,156.07,21453.0,137.8341,137.8341,137.6136,137.6841,21453.0
2020-11-05 14:50:00,156.04,156.04,155.78,155.95,14239.0,137.6577,137.6577,137.4283,137.5783,14239.0
2020-11-05 14:55:00,155.96,156.23,155.83,156.22,21496.0,137.5871,137.8253,137.4724,137.8165,21496.0
2020-11-05 15:00:00,156.21,156.25,156.0,156.01,18042.0,137.8077,137.8429,137.6224,137.6312,18042.0
2020-11-05 15:05:00,156.03,156.07,155.91,155.92,19549.0,137.6489,137.6841,137.543,137.5518,19549.0
2020-11-05 15:10:00,155.93,155.98,155.61,155.63,17512.0,137.5606,137.6048,137.2783,137.296,17512.0
2020-11-05 15:15:00,155.63,155.76,155.52,155.64,23916.0,137.296,137.4107,137.1989,137.3048,23916.0
2020-11-05 15:20:00,155.63,155.76,155.6,155.64,23355.0,137.296,137.4107,137.2695,137.3048,23355.0
2020-11-05 15:25:00,155.64,155.68,155.57,155.68,67911.0,137.3048,137.3401,137.2431,137.3401,67911.0
2020-11-05 15:30:00,155.64,155.68,155.16,155.22,26712.0,137.3048,137.3401,136.8814,136.9343,26712.0
2020-11-05 15:35:00,155.23,155.27,155.05,155.19,27231.0,136.9431,136.9784,136.7843,136.9078,27231.0
2020-11-05 15:40:00,155.22,155.43,155.19,155.23,35003.0,136.9343,137.1195,136.9078,136.9431,35003.0
2020-11-05 15:45:00,155.23,155.29,155.06,155.2,56690.0,136.9431,136.996,136.7931,136.9166,56690.0
2020-11-05 15:50:00,155.21,155.5,154.86,155.45,163584.0,136.9255,137.1813,136.6167,137.1372,163584.0
2020-11-05 15:55:00,155.37,155.72,155.22,155.57,212297.0,137.0666,137.3754,136.9343,137.2431,212297.0
2020-11-06 09:30:00,156.24,156.54,155.21,155.5,67681.0,137.8341,138.0988,136.9255,137.1813,67681.0
2020-11-06 09:35:00,155.63,155.7,155.01,155.03,12664.0,137.296,137.3577,136.749,136.7667,12664.0
2020-11-06 09:40:00,155.08,155.7,154.99,155.35,66443.0,136.8108,137.3577,136.7314,137.049,66443.0
2020-11-06 09:45:00,155.34,155.83,155.24,155.38,24173.0,137.0401,137.4724,136.9519,137.0754,24173.0
2020-11-06 09:50:00,155.37,155.68,155.13,155.59,26821.0,137.0666,137.3401,136.8549,137.2607,26821.0
2020-11-06 09:55:00,155.57,155.57,154.94,155.1,35955.0,137.2431,137.2431,136.6873,136.8284,35955.0
2020-11-06 10:00:00,155.1,155.59,155.09,155.34,19038.0,136.8284,137.2607,136.8196,137.0401,19038.0
2020-11-06 10:05:00,155.34,155.82,155.29,155.75,30249.0,137.0401,137.4636,136.996,137.4018,30249.0
2020-11-06 10:10:00,155.8,156.71,155.8,156.54,26886.0,137.446,138.2488,137.446,138.0988,26886.0
2020-11-06 10:15:00,156.54,156.75,156.45,156.47,19465.0,138.0988,138.284,138.0194,138.037,19465.0
2020-11-06 10:20:00,156.46,157.01,156.45,156.96,30139.0,138.0282,138.5134,138.0194,138.4693,30139.0
2020-11-06 10:25:00,156.97,157.15,156.74,156.74,21855.0,138.4781,138.6369,138.2752,138.2752,21855.0
2020-11-06 10:30:00,156.64,156.79,156.5,156.65,20095.0,138.187,138.3193,138.0635,138.1958,20095.0
2020-11-06 10:35:00,156.68,156.96,156.51,156.55,10953.0,138.2223,138.4693,138.0723,138.1076,10953.0
2020-11-06 10:40:00,156.62,156.86,156.44,156.84,9377.0,138.1694,138.3811,138.0106,138.3634,9377.0
2020-11-06 10:45:00,156.85,157.02,156.72,157.01,18688.0,138.3723,138.5222,138.2576,138.5134,18688.0
2020-11-06 10:50:00,157.06,157.42,157.02,157.42,17380.0,138.5575,138.8751,138.5222,138.8751,17380.0
2020-11-06 10:55:00,157.39,157.48,156.37,156.58,19480.0,138.8486,138.928,137.9488,138.1341,19480.0
2020-11-06 11:00:00,156.49,157.27,156.46,157.2,54997.0,138.0547,138.7428,138.0282,138.681,54997.0
2020-11-06 11:05:00,157.24,157.69,157.19,157.63,28338.0,138.7163,139.1133,138.6722,139.0604,28338.0
2020-11-06 11:10:00,157.64,157.64,156.95,156.99,14534.0,139.0692,139.0692,138.4605,138.4958,14534.0
2020-11-06 11:15:00,156.89,157.17,156.74,157.05,16937.0,138.4075,138.6546,138.2752,138.5487,16937.0
2020-11-06 11:20:00,157.04,157.25,156.89,157.25,13210.0,138.5399,138.7251,138.4075,138.7251,13210.0
2020-11-06 11:25:00,157.31,157.45,157.07,157.36,14745.0,138.7781,138.9016,138.5663,138.8222,14745.0
2020-11-06 11:30:00,157.45,157.47,157.13,157.43,10078.0,138.9016,138.9192,138.6193,138.8839,10078.0
2020-11-06 11:35:00,157.43,157.68,157.39,157.57,15444.0,138.8839,139.1045,138.8486,139.0074,15444.0
2020-11-06 11:40:00,157.56,157.65,157.4,157.56,18332.0,138.9986,139.078,138.8575,138.9986,18332.0
2020-11-06 11:45:00,157.55,157.68,157.49,157.61,12742.0,138.9898,139.1045,138.9369,139.0427,12742.0
2020-11-06 11:50:00,157.62,157.95,157.61,157.71,28587.0,139.0516,139.3427,139.0427,139.1309,28587.0
2020-11-06 11:55:00,157.71,157.76,157.44,157.71,20378.0,139.1309,139.1751,138.8928,139.1309,20378.0
2020-11-06 12:00:00,157.68,157.84,157.6,157.69,8667.0,139.1045,139.2456,139.0339,139.1133,8667.0
2020-11-06 12:05:00,157.68,157.74,157.52,157.66,21531.0,139.1045,139.1574,138.9633,139.0868,21531.0
2020-11-06 12:10:00,157.6,157.69,157.42,157.5,13837.0,139.0339,139.1133,138.8751,138.9457,13837.0
2020-11-06 12:15:00,157.49,157.53,157.3,157.37,21583.0,138.9369,138.9722,138.7692,138.831,21583.0
2020-11-06 12:20:00,157.34,157.47,157.27,157.34,43369.0,138.8045,138.9192,138.7428,138.8045,43369.0
2020-11-06 12:25:00,157.4,157.44,157.26,157.42,17763.0,138.8575,138.8928,138.734,138.8751,17763.0
2020-11-06 12:30:00,157.58,157.85,157.51,157.66,20888.0,139.0163,139.2545,138.9545,139.0868,20888.0
2020-11-06 12:35:00,157.64,157.64,157.23,157.31,13503.0,139.0692,139.0692,138.7075,138.7781,13503.0
2020-11-06 12:40:00,157.33,157.4,157.12,157.35,15274.0,138.7957,138.8575,138.6105,138.8134,15274.0
2020-11-06 12:45:00,157.35,157.56,157.24,157.55,17919.0,138.8134,138.9986,138.7163,138.9898,17919.0
2020-11-06 12:50:00,157.51,157.57,157.27,157.27,45896.0,138.9545,139.0074,138.7428,138.7428,45896.0
2020-11-06 12:55:00,157.28,157.44,157.25,157.4,41416.0,138.7516,138.8928,138.7251,138.8575,41416.0
2020-11-06 13:00:00,157.39,157.65,157.34,157.65,20759.0,138.8486,139.078,138.8045,139.078,20759.0
2020-11-06 13:05:00,157.66,157.67,157.3,157.36,53516.0,139.0868,139.0957,138.7692,138.8222,53516.0
2020-11-06 13:10:00,157.36,157.51,157.36,157.44,19534.0,138.8222,138.9545,138.8222,138.8928,19534.0
2020-11-06 13:15:00,157.45,157.47,157.26,157.27,19485.0,138.9016,138.9192,138.734,138.7428,19485.0
2020-11-06 13:20:00,157.28,157.36,157.15,157.28,23295.0,138.7516,138.8222,138.6369,138.7516,23295.0
2020-11-06 13:25:00,157.32,157.41,157.25,157.3,27709.0,138.7869,138.8663,138.7251,138.7692,27709.0
2020-11-06 13:30:00,157.28,157.28,157.16,157.2,28539.0,138.7516,138.7516,138.6457,138.681,28539.0
2020-11-06 13:35:00,157.22,157.54,157.22,157.44,21399.0,138.6987,138.981,138.6987,138.8928,21399.0
2020-11-06 13:40:00,157.42,157.43,157.22,157.38,19279.0,138.8751,138.8839,138.6987,138.8398,19279.0
2020-11-06 13:45:00,157.39,157.47,157.28,157.33,26677.0,138.8486,138.9192,138.7516,138.7957,26677.0
2020-11-06 13:50:00,157.32,157.37,157.19,157.3,15989.0,138.7869,138.831,138.6722,138.7692,15989.0
2020-11-06 13:55:00,157.34,157.44,157.28,157.32,17422.0,138.8045,138.8928,138.7516,138.7869,17422.0
2020-11-06 14:00:00,157.36,157.52,157.1,157.22,52660.0,138.8222,138.9633,138.5928,138.6987,52660.0
2020-11-06 14:05:00,157.3,157.49,157.27,157.45,16066.0,138.7692,138.9369,138.7428,138.9016,16066.0
2020-11-06 14:10:00,157.43,157.55,157.34,157.48,16581.0,138.8839,138.9898,138.8045,138.928,16581.0
2020-11-06 14:15:00,157.49,157.52,157.28,157.38,38968.0,138.9369,138.9633,138.7516,138.8398,38968.0
2020-11-06 14:20:00,157.36,157.72,157.27,157.69,38597.0,138.8222,139.1398,138.7428,139.1133,38597.0
2020-11-06 14:25:00,157.66,157.66,157.49,157.51,15530.0,139.0868,139.0868,138.9369,138.9545,15530.0
2020-11-06 14:30:00,157.51,157.73,157.38,157.61,28986.0,138.9545,139.1486,138.8398,139.0427,28986.0
2020-11-06 14:35:00,157.61,157.65,157.53,157.53,12545.0,139.0427,139.078,138.9722,138.9722,12545.0
2020-11-06 14:40:00,157.55,157.7,157.37,157.37,12920.0,138.9898,139.1221,138.831,138.831,12920.0
2020-11-06 14:45:00,157.36,157.41,157.29,157.31,11695.0,138.8222,138.8663,138.7604,138.7781,11695.0
2020-11-06 14:50:00,157.32,157.56,157.3,157.52,11106.0,138.7869,138.9986,138.7692,138.9633,11106.0
2020-11-06 14:55:00,157.53,157.53,157.24,157.33,20775.0,138.9722,138.9722,138.7163,138.7957,20775.0
2020-11-06 15:00:00,157.32,157.34,157.03,157.27,14646.0,138.7869,138.8045,138.5311,138.7428,14646.0
2020-11-06 15:05:00,157.25,157.45,157.21,157.44,17300.0,138.7251,138.9016,138.6899,138.8928,17300.0
2020-11-06 15:10:00,157.43,157.62,157.3,157.53,12291.0,138.8839,139.0516,138.7692,138.9722,12291.0
2020-11-06 15:15:00,157.51,157.56,157.38,157.42,22390.0,138.9545,138.9986,138.8398,138.8751,22390.0
2020-11-06 15:20:00,157.44,157.6,157.26,157.54,17039.0,138.8928,139.0339,138.734,138.981,17039.0
2020-11-06 15:25:00,157.54,157.77,157.47,157.67,29000.0,138.981,139.1839,138.9192,139.0957,29000.0
2020-11-06 15:30:00,157.63,158.03,157.59,157.76,48669.0,139.0604,139.4133,139.0251,139.1751,48669.0
2020-11-06 15:35:00,157.77,157.8,157.6,157.73,44673.0,139.1839,139.2103,139.0339,139.1486,44673.0
2020-11-06 15:40:00,157.74,157.93,157.67,157.86,96163.0,139.1574,139.325,139.0957,139.2633,96163.0
2020-11-06 15:45:00,157.84,158.21,157.8,158.09,84039.0,139.2456,139.572,139.2103,139.4662,84039.0
2020-11-06 15:50:00,158.1,158.19,157.71,158.06,67163.0,139.475,139.5544,139.1309,139.4397,67163.0
2020-11-06 15:55:00,158.06,158.06,157.54,157.74,136298.0,139.4397,139.4397,138.981,139.1574,136298.0
2020-11-09 09:30:00,162.0,164.63,161.56,164.0,287111.0,142.9156,145.2357,142.5274,144.68,287111.0
2020-11-09 09:35:00,163.94,164.5,163.33,163.38,94998.0,144.627,145.1211,144.0889,144.133,94998.0
2020-11-09 09:40:00,163.47,164.09,162.56,164.05,84458.0,144.2124,144.7594,143.4096,144.7241,84458.0
2020-11-09 09:45:00,163.98,164.41,163.58,163.64,101729.0,144.6623,145.0417,144.3094,144.3624,101729.0
2020-11-09 09:50:00,163.64,163.64,162.19,162.68,84927.0,144.3624,144.3624,143.0832,143.5155,84927.0
2020-11-09 09:55:00,162.68,162.68,162.07,162.5,26236.0,143.5155,143.5155,142.9773,143.3567,26236.0
2020-11-09 10:00:00,162.43,163.6,162.42,163.6,93874.0,143.2949,144.3271,143.2861,144.3271,93874.0
2020-11-09 10:05:00,163.47,163.57,162.88,163.34,82035.0,144.2124,144.3006,143.6919,144.0977,82035.0
2020-11-09 10:10:00,163.29,163.56,163.08,163.37,63632.0,144.0536,144.2918,143.8683,144.1242,63632.0
2020-11-09 10:15:00,163.36,164.23,163.36,163.98,43538.0,144.1153,144.8829,144.1153,144.6623,43538.0
2020-11-09 10:20:00,163.89,163.97,163.4,163.64,35459.0,144.5829,144.6535,144.1506,144.3624,35459.0
2020-11-09 10:25:00,163.64,163.83,163.32,163.44,87734.0,144.3624,144.53,144.0801,144.1859,87734.0
2020-11-09 10:30:00,163.56,163.9,163.37,163.47,29042.0,144.2918,144.5917,144.1242,144.2124,29042.0
2020-11-09 10:35:00,163.49,163.59,162.5,162.83,20152.0,144.23,144.3183,143.3567,143.6478,20152.0
2020-11-09 10:40:00,162.81,162.91,162.18,162.27,38159.0,143.6301,143.7184,143.0744,143.1538,38159.0
2020-11-09 10:45:00,162.25,162.55,161.66,161.69,37919.0,143.1361,143.4008,142.6156,142.6421,37919.0
2020-11-09 10:50:00,161.66,162.3,161.37,162.14,41954.0,142.6156,143.1802,142.3598,143.0391,41954.0
2020-11-09 10:55:00,162.11,162.27,161.58,162.07,17323.0,143.0126,143.1538,142.545,142.9773,17323.0
2020-11-09 11:00:00,162.05,162.19,161.22,161.4,44889.0,142.9597,143.0832,142.2275,142.3862,44889.0
2020-11-09 11:05:00,161.46,161.68,160.91,161.64,19615.0,142.4392,142.6333,141.954,142.598,19615.0
2020-11-09 11:10:00,161.37,161.6,161.01,161.5,16299.0,142.3598,142.5627,142.0422,142.4745,16299.0
2020-11-09 11:15:00,161.49,161.76,161.21,161.62,19988.0,142.4656,142.7038,142.2186,142.5803,19988.0
2020-11-09 11:20:00,161.61,162.12,161.45,161.97,30751.0,142.5715,143.0214,142.4304,142.8891,30751.0
2020-11-09 11:25:00,161.9,162.2,161.74,162.15,31868.0,142.8273,143.092,142.6862,143.0479,31868.0
2020-11-09 11:30:00,162.17,162.17,161.76,161.83,31288.0,143.0655,143.0655,142.7038,142.7656,31288.0
2020-11-09 11:35:00,161.88,162.06,161.74,162.01,20816.0,142.8097,142.9685,142.6862,142.9244,20816.0
2020-11-09 11:40:00,162.06,162.16,161.8,161.94,21086.0,142.9685,143.0567,142.7391,142.8626,21086.0
2020-11-09 11:45:00,161.99,162.07,161.43,161.43,36540.0,142.9067,142.9773,142.4127,142.4127,36540.0
2020-11-09 11:50:00,161.41,161.45,161.01,161.26,16346.0,142.3951,142.4304,142.0422,142.2627,16346.0
2020-11-09 11:55:00,161.18,161.18,160.6,160.61,21505.0,142.1922,142.1922,141.6805,141.6893,21505.0
2020-11-09 12:00:00,160.67,160.88,160.34,160.53,27277.0,141.7422,141.9275,141.4511,141.6187,27277.0
2020-11-09 12:05:00,160.59,160.95,160.5,160.65,15257.0,141.6717,141.9893,141.5923,141.7246,15257.0
2020-11-09 12:10:00,160.72,160.81,160.26,160.27,24298.0,141.7864,141.8658,141.3805,141.3894,24298.0
2020-11-09 12:15:00,160.29,160.31,159.93,160.08,19491.0,141.407,141.4247,141.0894,141.2218,19491.0
2020-11-09 12:20:00,160.06,160.57,160.06,160.57,14319.0,141.2041,141.654,141.2041,141.654,14319.0
2020-11-09 12:25:00,160.46,160.61,160.26,160.4,20618.0,141.557,141.6893,141.3805,141.5041,20618.0
2020-11-09 12:30:00,160.41,160.77,160.26,160.66,15613.0,141.5129,141.8305,141.3805,141.7334,15613.0
2020-11-09 12:35:00,160.59,160.85,160.52,160.72,14776.0,141.6717,141.901,141.6099,141.7864,14776.0
2020-11-09 12:40:00,160.72,160.82,160.57,160.57,22800.0,141.7864,141.8746,141.654,141.654,22800.0
2020-11-09 12:45:00,160.57,160.76,160.12,160.18,20873.0,141.654,141.8216,141.257,141.31,20873.0
2020-11-09 12:50:00,160.18,160.27,159.85,159.9,14331.0,141.31,141.3894,141.0188,141.063,14331.0
2020-11-09 12:55:00,159.84,160.32,159.79,160.32,16524.0,141.01,141.4335,140.9659,141.4335,16524.0
2020-11-09 13:00:00,160.4,160.78,160.32,160.35,20831.0,141.5041,141.8393,141.4335,141.4599,20831.0
2020-11-09 13:05:00,160.41,160.45,160.15,160.25,23353.0,141.5129,141.5482,141.2835,141.3717,23353.0
2020-11-09 13:10:00,160.27,160.48,160.24,160.27,11679.0,141.3894,141.5746,141.3629,141.3894,11679.0
2020-11-09 13:15:00,160.2,160.21,159.85,160.07,16252.0,141.3276,141.3364,141.0188,141.2129,16252.0
2020-11-09 13:20:00,159.96,160.02,159.78,159.82,16266.0,141.1159,141.1688,140.9571,140.9924,16266.0
2020-11-09 13:25:00,159.89,159.96,159.63,159.82,16209.0,141.0541,141.1159,140.8248,140.9924,16209.0
2020-11-09 13:30:00,159.82,159.97,159.68,159.68,14495.0,140.9924,141.1247,140.8689,140.8689,14495.0
2020-11-09 13:35:00,159.71,159.92,159.58,159.87,28796.0,140.8953,141.0806,140.7807,141.0365,28796.0
2020-11-09 13:40:00,159.82,159.82,159.4,159.43,22451.0,140.9924,140.9924,140.6219,140.6483,22451.0
2020-11-09 13:45:00,159.46,159.54,159.32,159.47,26687.0,140.6748,140.7454,140.5513,140.6836,26687.0
2020-11-09 13:50:00,159.45,159.5,158.92,158.96,30235.0,140.666,140.7101,140.1984,140.2337,30235.0
2020-11-09 13:55:00,158.95,159.32,158.78,159.13,28212.0,140.2249,140.5513,140.0749,140.3837,28212.0
2020-11-09 14:00:00,159.11,159.31,159.1,159.28,29344.0,140.366,140.5425,140.3572,140.516,29344.0
2020-11-09 14:05:00,159.28,159.31,158.96,159.01,21752.0,140.516,140.5425,140.2337,140.2778,21752.0
2020-11-09 14:10:00,159.06,159.12,158.82,158.87,15285.0,140.3219,140.3748,140.1102,140.1543,15285.0
2020-11-09 14:15:00,158.84,158.86,158.58,158.63,25059.0,140.1278,140.1455,139.8985,139.9426,25059.0
2020-11-09 14:20:00,158.62,158.74,158.26,158.29,18017.0,139.9337,140.0396,139.6162,139.6426,18017.0
2020-11-09 14:25:00,158.3,158.47,158.14,158.15,49125.0,139.6514,139.8014,139.5103,139.5191,49125.0
2020-11-09 14:30:00,158.15,158.16,157.76,157.91,25905.0,139.5191,139.5279,139.1751,139.3074,25905.0
2020-11-09 14:35:00,157.96,158.57,157.96,158.57,24639.0,139.3515,139.8896,139.3515,139.8896,24639.0
2020-11-09 14:40:00,158.45,159.07,158.42,158.96,21017.0,139.7838,140.3307,139.7573,140.2337,21017.0
2020-11-09 14:45:00,158.94,159.12,158.78,158.96,14915.0,140.216,140.3748,140.0749,140.2337,14915.0
2020-11-09 14:50:00,158.95,159.16,158.64,158.74,17453.0,140.2249,140.4101,139.9514,140.0396,17453.0
2020-11-09 14:55:00,158.78,158.99,158.65,158.86,17711.0,140.0749,140.2602,139.9602,140.1455,17711.0
2020-11-09 15:00:00,158.88,159.1,158.67,159.03,34883.0,140.1631,140.3572,139.9779,140.2954,34883.0
2020-11-09 15:05:00,159.0,159.11,158.69,158.91,25605.0,140.269,140.366,139.9955,140.1896,25605.0
2020-11-09 15:10:00,158.97,159.04,158.67,158.77,21415.0,140.2425,140.3043,139.9779,140.0661,21415.0
2020-11-09 15:15:00,158.81,159.05,158.61,158.66,32703.0,140.1014,140.3131,139.9249,139.969,32703.0
2020-11-09 15:20:00,158.66,158.69,158.24,158.3,35446.0,139.969,139.9955,139.5985,139.6514,35446.0
2020-11-09 15:25:00,158.35,158.45,157.76,157.8,48596.0,139.6956,139.7838,139.1751,139.2103,48596.0
2020-11-09 15:30:00,157.79,158.2,157.75,157.77,40198.0,139.2015,139.5632,139.1662,139.1839,40198.0
2020-11-09 15:35:00,157.78,157.99,157.63,157.94,53963.0,139.1927,139.378,139.0604,139.3339,53963.0
2020-11-09 15:40:00,157.93,157.93,157.59,157.78,45028.0,139.325,139.325,139.0251,139.1927,45028.0
2020-11-09 15:45:00,157.79,157.86,157.4,157.51,54962.0,139.2015,139.2633,138.8575,138.9545,54962.0
2020-11-09 15:50:00,157.46,157.46,156.78,157.02,91666.0,138.9104,138.9104,138.3105,138.5222,91666.0
2020-11-09 15:55:00,157.05,157.05,156.06,156.22,256893.0,138.5487,138.5487,137.6753,137.8165,256893.0
2020-11-10 09:30:00,155.33,155.69,154.54,154.79,120878.0,137.0313,137.3489,136.3344,136.5549,120878.0
2020-11-10 09:35:00,154.8,155.05,153.7,153.7,55178.0,136.5638,136.7843,135.5933,135.5933,55178.0
2020-11-10 09:40:00,153.73,154.48,153.46,153.96,62972.0,135.6198,136.2815,135.3816,135.8227,62972.0
2020-11-10 09:45:00,153.88,154.38,153.7,154.37,22002.0,135.7521,136.1932,135.5933,136.1844,22002.0
2020-11-10 09:50:00,154.47,155.18,154.46,154.54,41407.0,136.2726,136.899,136.2638,136.3344,41407.0
2020-11-10 09:55:00,154.59,155.04,154.37,154.82,27377.0,136.3785,136.7755,136.1844,136.5814,27377.0
2020-11-10 10:00:00,154.8,155.31,154.5,155.3,47393.0,136.5638,137.0137,136.2991,137.0049,47393.0
2020-11-10 10:05:00,155.34,155.36,154.67,154.8,26172.0,137.0401,137.0578,136.4491,136.5638,26172.0
2020-11-10 10:10:00,154.88,154.94,154.34,154.34,19882.0,136.6343,136.6873,136.158,136.158,19882.0
2020-11-10 10:15:00,154.34,154.52,154.04,154.1,28321.0,136.158,136.3167,135.8933,135.9462,28321.0
2020-11-10 10:20:00,154.03,154.12,153.63,153.71,28445.0,135.8845,135.9639,135.5316,135.6022,28445.0
2020-11-10 10:25:00,153.69,153.78,153.46,153.46,28531.0,135.5845,135.6639,135.3816,135.3816,28531.0
2020-11-10 10:30:00,153.51,154.06,153.45,153.78,24224.0,135.4257,135.9109,135.3728,135.6639,24224.0
2020-11-10 10:35:00,153.77,153.94,153.56,153.74,41594.0,135.6551,135.8051,135.4698,135.6286,41594.0
2020-11-10 10:40:00,153.74,154.12,153.54,153.64,41577.0,135.6286,135.9639,135.4522,135.5404,41577.0
2020-11-10 10:45:00,153.63,153.88,153.51,153.85,39262.0,135.5316,135.7521,135.4257,135.7257,39262.0
2020-11-10 10:50:00,153.88,154.16,153.75,154.15,24930.0,135.7521,135.9992,135.6375,135.9903,24930.0
2020-11-10 10:55:00,154.16,154.72,154.14,154.61,28267.0,135.9992,136.4932,135.9815,136.3961,28267.0
2020-11-10 11:00:00,154.63,155.21,154.61,155.15,26412.0,136.4138,136.9255,136.3961,136.8725,26412.0
2020-11-10 11:05:00,155.16,155.21,154.81,155.0,87746.0,136.8814,136.9255,136.5726,136.7402,87746.0
2020-11-10 11:10:00,155.01,155.18,154.76,155.09,21515.0,136.749,136.899,136.5285,136.8196,21515.0
2020-11-10 11:15:00,155.02,155.07,154.41,154.53,23228.0,136.7578,136.802,136.2197,136.3256,23228.0
2020-11-10 11:20:00,154.48,154.86,154.46,154.64,16883.0,136.2815,136.6167,136.2638,136.4226,16883.0
2020-11-10 11:25:00,154.71,155.23,154.58,155.17,45971.0,136.4844,136.9431,136.3697,136.8902,45971.0
2020-11-10 11:30:00,155.17,155.3,155.03,155.08,29861.0,136.8902,137.0049,136.7667,136.8108,29861.0
2020-11-10 11:35:00,155.0,155.47,154.93,155.37,18097.0,136.7402,137.1548,136.6784,137.0666,18097.0
2020-11-10 11:40:00,155.44,155.97,155.33,155.94,37413.0,137.1284,137.5959,137.0313,137.5695,37413.0
2020-11-10 11:45:00,155.95,156.22,155.85,156.14,27942.0,137.5783,137.8165,137.4901,137.7459,27942.0
2020-11-10 11:50:00,156.19,156.35,155.81,156.03,27826.0,137.79,137.9312,137.4548,137.6489,27826.0
2020-11-10 11:55:00,155.94,156.15,155.38,155.39,35087.0,137.5695,137.7547,137.0754,137.0843,35087.0
2020-11-10 12:00:00,155.48,155.96,155.39,155.87,40096.0,137.1637,137.5871,137.0843,137.5077,40096.0
2020-11-10 12:05:00,155.82,155.82,155.53,155.53,38535.0,137.4636,137.4636,137.2078,137.2078,38535.0
2020-11-10 12:10:00,155.55,155.89,155.45,155.53,76047.0,137.2254,137.5254,137.1372,137.2078,76047.0
2020-11-10 12:15:00,155.59,155.59,155.2,155.42,27929.0,137.2607,137.2607,136.9166,137.1107,27929.0
2020-11-10 12:20:00,155.39,155.45,155.13,155.37,31135.0,137.0843,137.1372,136.8549,137.0666,31135.0
2020-11-10 12:25:00,155.36,155.38,154.69,154.7,18245.0,137.0578,137.0754,136.4667,136.4755,18245.0
2020-11-10 12:30:00,154.7,154.84,154.59,154.64,29621.0,136.4755,136.599,136.3785,136.4226,29621.0
2020-11-10 12:35:00,154.6,154.61,154.15,154.18,14322.0,136.3873,136.3961,135.9903,136.0168,14322.0
2020-11-10 12:40:00,154.2,154.44,154.14,154.21,15984.0,136.0344,136.2462,135.9815,136.0433,15984.0
2020-11-10 12:45:00,154.13,154.58,154.09,154.36,16241.0,135.9727,136.3697,135.9374,136.1756,16241.0
2020-11-10 12:50:00,154.32,154.47,154.18,154.22,12336.0,136.1403,136.2726,136.0168,136.0521,12336.0
2020-11-10 12:55:00,154.26,154.38,154.06,154.14,10843.0,136.0874,136.1932,135.9109,135.9815,10843.0
2020-11-10 13:00:00,154.18,154.34,154.17,154.31,25276.0,136.0168,136.158,136.008,136.1315,25276.0
2020-11-10 13:05:00,154.34,154.37,153.98,154.0,15069.0,136.158,136.1844,135.8404,135.858,15069.0
2020-11-10 13:10:00,154.0,154.03,153.5,153.53,27810.0,135.858,135.8845,135.4169,135.4434,27810.0
2020-11-10 13:15:00,153.54,153.59,153.22,153.23,22100.0,135.4522,135.4963,135.1699,135.1787,22100.0
2020-11-10 13:20:00,153.23,153.25,153.01,153.07,15224.0,135.1787,135.1964,134.9846,135.0376,15224.0
2020-11-10 13:25:00,153.09,153.26,152.96,153.23,17681.0,135.0552,135.2052,134.9405,135.1787,17681.0
2020-11-10 13:30:00,153.15,153.19,152.59,152.68,29012.0,135.1081,135.1434,134.6141,134.6935,29012.0
2020-11-10 13:35:00,152.7,153.12,152.63,153.06,19137.0,134.7112,135.0817,134.6494,135.0287,19137.0
2020-11-10 13:40:00,153.04,153.27,152.97,153.22,15339.0,135.0111,135.214,134.9493,135.1699,15339.0
2020-11-10 13:45:00,153.22,153.26,153.05,153.13,14433.0,135.1699,135.2052,135.0199,135.0905,14433.0
2020-11-10 13:50:00,153.2,153.64,153.2,153.64,27063.0,135.1522,135.5404,135.1522,135.5404,27063.0
2020-11-10 13:55:00,153.55,153.61,153.37,153.55,18835.0,135.461,135.5139,135.3022,135.461,18835.0
2020-11-10 14:00:00,153.58,153.82,153.49,153.82,27606.0,135.4875,135.6992,135.4081,135.6992,27606.0
2020-11-10 14:05:00,153.8,154.03,153.77,153.97,10742.0,135.6816,135.8845,135.6551,135.8315,10742.0
2020-11-10 14:10:00,153.98,154.04,153.16,153.35,23035.0,135.8404,135.8933,135.117,135.2846,23035.0
2020-11-10 14:15:00,153.32,153.37,152.9,153.02,12684.0,135.2581,135.3022,134.8876,134.9935,12684.0
2020-11-10 14:20:00,153.08,153.23,152.68,153.21,19263.0,135.0464,135.1787,134.6935,135.1611,19263.0
2020-11-10 14:25:00,153.24,153.34,152.44,152.61,36330.0,135.1875,135.2758,134.4818,134.6318,36330.0
2020-11-10 14:30:00,153.03,153.19,152.92,152.99,11893.0,135.0023,135.1434,134.9052,134.967,11893.0
2020-11-10 14:35:00,152.97,153.25,152.73,153.12,23473.0,134.9493,135.1964,134.7376,135.0817,23473.0
2020-11-10 14:40:00,153.09,153.3,152.71,152.93,18564.0,135.0552,135.2405,134.72,134.9141,18564.0
2020-11-10 14:45:00,152.9,153.0,152.67,152.8,15976.0,134.8876,134.9758,134.6847,134.7994,15976.0
2020-11-10 14:50:00,152.76,153.08,152.68,153.04,14193.0,134.7641,135.0464,134.6935,135.0111,14193.0
2020-11-10 14:55:00,153.05,153.05,152.77,152.97,14807.0,135.0199,135.0199,134.7729,134.9493,14807.0
2020-11-10 15:00:00,152.85,153.02,152.58,152.58,13437.0,134.8435,134.9935,134.6053,134.6053,13437.0
2020-11-10 15:05:00,152.61,152.72,152.24,152.24,41600.0,134.6318,134.7288,134.3053,134.3053,41600.0
2020-11-10 15:10:00,152.27,152.34,152.09,152.13,87572.0,134.3318,134.3936,134.173,134.2083,87572.0
2020-11-10 15:15:00,152.14,153.05,152.09,152.94,53131.0,134.2171,135.0199,134.173,134.9229,53131.0
2020-11-10 15:20:00,152.94,152.94,152.3,152.46,61279.0,134.9229,134.9229,134.3583,134.4994,61279.0
2020-11-10 15:25:00,152.44,152.7,152.18,152.49,92868.0,134.4818,134.7112,134.2524,134.5259,92868.0
2020-11-10 15:30:00,152.52,152.84,152.5,152.61,34671.0,134.5524,134.8347,134.5347,134.6318,34671.0
2020-11-10 15:35:00,152.62,152.7,152.35,152.53,37900.0,134.6406,134.7112,134.4024,134.5612,37900.0
2020-11-10 15:40:00,152.54,152.85,152.43,152.79,90429.0,134.57,134.8435,134.473,134.7905,90429.0
2020-11-10 15:45:00,152.79,152.91,152.27,152.38,55089.0,134.7905,134.8964,134.3318,134.4289,55089.0
2020-11-10 15:50:00,152.39,152.62,151.02,151.05,211555.0,134.4377,134.6406,133.2291,133.2555,211555.0
2020-11-10 15:55:00,151.06,151.65,151.05,151.49,485460.0,133.2644,133.7848,133.2555,133.6437,485460.0
2020-11-11 09:30:00,154.64,154.96,153.64,153.94,98541.0,136.4226,136.7049,135.5404,135.8051,98541.0
2020-11-11 09:35:00,153.85,154.39,153.66,154.38,47743.0,135.7257,136.2021,135.5581,136.1932,47743.0
2020-11-11 09:40:00,154.37,154.5,154.11,154.37,28435.0,136.1844,136.2991,135.955,136.1844,28435.0
2020-11-11 09:45:00,154.39,154.98,154.33,154.79,34072.0,136.2021,136.7226,136.1491,136.5549,34072.0
2020-11-11 09:50:00,154.8,154.87,154.47,154.56,56794.0,136.5638,136.6255,136.2726,136.352,56794.0
2020-11-11 09:55:00,154.62,154.79,154.25,154.44,22324.0,136.405,136.5549,136.0786,136.2462,22324.0
2020-11-11 10:00:00,154.49,154.6,154.06,154.14,16220.0,136.2903,136.3873,135.9109,135.9815,16220.0
2020-11-11 10:05:00,154.2,154.31,154.05,154.25,13215.0,136.0344,136.1315,135.9021,136.0786,13215.0
2020-11-11 10:10:00,154.15,154.15,153.95,153.98,18826.0,135.9903,135.9903,135.8139,135.8404,18826.0
2020-11-11 10:15:00,154.06,154.17,153.73,153.74,16990.0,135.9109,136.008,135.6198,135.6286,16990.0
2020-11-11 10:20:00,153.75,153.95,153.64,153.76,13370.0,135.6375,135.8139,135.5404,135.6463,13370.0
2020-11-11 10:25:00,153.78,154.07,153.75,154.04,20241.0,135.6639,135.9198,135.6375,135.8933,20241.0
2020-11-11 10:30:00,154.15,154.34,154.06,154.34,23267.0,135.9903,136.158,135.9109,136.158,23267.0
2020-11-11 10:35:00,154.33,154.45,154.07,154.07,15969.0,136.1491,136.255,135.9198,135.9198,15969.0
2020-11-11 10:40:00,154.04,154.09,153.73,153.9,7672.0,135.8933,135.9374,135.6198,135.7698,7672.0
2020-11-11 10:45:00,153.9,154.11,153.9,153.9,9403.0,135.7698,135.955,135.7698,135.7698,9403.0
2020-11-11 10:50:00,153.94,154.08,153.89,154.03,10707.0,135.8051,135.9286,135.761,135.8845,10707.0
2020-11-11 10:55:00,154.07,154.17,154.05,154.11,21737.0,135.9198,136.008,135.9021,135.955,21737.0
2020-11-11 11:00:00,154.11,154.11,153.83,153.9,21509.0,135.955,135.955,135.708,135.7698,21509.0
2020-11-11 11:05:00,153.96,153.98,153.82,153.96,14582.0,135.8227,135.8404,135.6992,135.8227,14582.0
2020-11-11 11:10:00,153.97,154.34,153.93,154.34,14093.0,135.8315,136.158,135.7963,136.158,14093.0
2020-11-11 11:15:00,154.36,154.44,154.34,154.4,22709.0,136.1756,136.2462,136.158,136.2109,22709.0
2020-11-11 11:20:00,154.42,154.58,154.4,154.44,34891.0,136.2285,136.3697,136.2109,136.2462,34891.0
2020-11-11 11:25:00,154.47,154.7,154.47,154.55,31691.0,136.2726,136.4755,136.2726,136.3432,31691.0
2020-11-11 11:30:00,154.55,154.64,154.46,154.52,16864.0,136.3432,136.4226,136.2638,136.3167,16864.0
2020-11-11 11:35:00,154.53,154.61,154.34,154.59,26504.0,136.3256,136.3961,136.158,136.3785,26504.0
2020-11-11 11:40:00,154.62,155.05,154.61,155.05,18837.0,136.405,136.7843,136.3961,136.7843,18837.0
2020-11-11 11:45:00,155.03,155.27,154.89,155.27,18838.0,136.7667,136.9784,136.6432,136.9784,18838.0
2020-11-11 11:50:00,155.28,155.34,155.13,155.24,21537.0,136.9872,137.0401,136.8549,136.9519,21537.0
2020-11-11 11:55:00,155.25,155.56,155.25,155.47,12978.0,136.9607,137.2342,136.9607,137.1548,12978.0
2020-11-11 12:00:00,155.51,155.64,155.45,155.64,20864.0,137.1901,137.3048,137.1372,137.3048,20864.0
2020-11-11 12:05:00,155.69,155.88,155.49,155.82,16772.0,137.3489,137.5165,137.1725,137.4636,16772.0
2020-11-11 12:10:00,155.82,155.94,155.75,155.77,23855.0,137.4636,137.5695,137.4018,137.4195,23855.0
2020-11-11 12:15:00,155.79,155.89,155.69,155.77,17861.0,137.4371,137.5254,137.3489,137.4195,17861.0
2020-11-11 12:20:00,155.79,155.86,155.6,155.72,30780.0,137.4371,137.4989,137.2695,137.3754,30780.0
2020-11-11 12:25:00,155.76,155.76,155.59,155.6,18990.0,137.4107,137.4107,137.2607,137.2695,18990.0
2020-11-11 12:30:00,155.66,155.83,155.66,155.72,12511.0,137.3224,137.4724,137.3224,137.3754,12511.0
2020-11-11 12:35:00,155.7,155.74,155.49,155.58,15337.0,137.3577,137.393,137.1725,137.2519,15337.0
2020-11-11 12:40:00,155.6,155.68,155.5,155.54,11961.0,137.2695,137.3401,137.1813,137.2166,11961.0
2020-11-11 12:45:00,155.54,155.64,155.49,155.6,20314.0,137.2166,137.3048,137.1725,137.2695,20314.0
2020-11-11 12:50:00,155.55,155.63,155.45,155.47,14244.0,137.2254,137.296,137.1372,137.1548,14244.0
2020-11-11 12:55:00,155.51,155.51,155.25,155.4,27431.0,137.1901,137.1901,136.9607,137.0931,27431.0
2020-11-11 13:00:00,155.42,155.52,155.37,155.47,15569.0,137.1107,137.1989,137.0666,137.1548,15569.0
2020-11-11 13:05:00,155.46,155.47,155.32,155.32,26709.0,137.146,137.1548,137.0225,137.0225,26709.0
2020-11-11 13:10:00,155.32,155.38,155.29,155.33,14297.0,137.0225,137.0754,136.996,137.0313,14297.0
2020-11-11 13:15:00,155.34,155.35,155.21,155.33,23746.0,137.0401,137.049,136.9255,137.0313,23746.0
2020-11-11 13:20:00,155.34,155.46,155.25,155.27,11949.0,137.0401,137.146,136.9607,136.9784,11949.0
2020-11-11 13:25:00,155.28,155.28,155.0,155.09,9478.0,136.9872,136.9872,136.7402,136.8196,9478.0
2020-11-11 13:30:00,155.06,155.13,154.96,154.99,15699.0,136.7931,136.8549,136.7049,136.7314,15699.0
2020-11-11 13:35:00,154.97,155.38,154.95,155.38,21416.0,136.7137,137.0754,136.6961,137.0754,21416.0
2020-11-11 13:40:00,155.38,155.41,155.24,155.24,7832.0,137.0754,137.1019,136.9519,136.9519,7832.0
2020-11-11 13:45:00,155.26,155.28,155.04,155.04,11856.0,136.9696,136.9872,136.7755,136.7755,11856.0
2020-11-11 13:50:00,155.03,155.24,154.93,155.15,15801.0,136.7667,136.9519,136.6784,136.8725,15801.0
2020-11-11 13:55:00,155.15,155.27,155.04,155.12,8111.0,136.8725,136.9784,136.7755,136.8461,8111.0
2020-11-11 14:00:00,155.12,155.5,155.1,155.39,10750.0,136.8461,137.1813,136.8284,137.0843,10750.0
2020-11-11 14:05:00,155.36,155.64,155.36,155.51,7551.0,137.0578,137.3048,137.0578,137.1901,7551.0
2020-11-11 14:10:00,155.52,155.58,155.37,155.43,10081.0,137.1989,137.2519,137.0666,137.1195,10081.0
2020-11-11 14:15:00,155.36,155.4,155.18,155.22,8881.0,137.0578,137.0931,136.899,136.9343,8881.0
2020-11-11 14:20:00,155.18,155.51,155.18,155.39,13036.0,136.899,137.1901,136.899,137.0843,13036.0
2020-11-11 14:25:00,155.39,155.39,155.15,155.18,11976.0,137.0843,137.0843,136.8725,136.899,11976.0
2020-11-11 14:30:00,155.24,155.4,155.17,155.38,8269.0,136.9519,137.0931,136.8902,137.0754,8269.0
2020-11-11 14:35:00,155.35,155.45,155.25,155.36,12757.0,137.049,137.1372,136.9607,137.0578,12757.0
2020-11-11 14:40:00,155.33,155.4,155.06,155.4,21211.0,137.0313,137.0931,136.7931,137.0931,21211.0
2020-11-11 14:45:00,155.35,155.36,154.95,155.12,16912.0,137.049,137.0578,136.6961,136.8461,16912.0
2020-11-11 14:50:00,155.09,155.39,154.97,155.33,18275.0,136.8196,137.0843,136.7137,137.0313,18275.0
2020-11-11 14:55:00,155.33,155.59,155.27,155.34,18675.0,137.0313,137.2607,136.9784,137.0401,18675.0
2020-11-11 15:00:00,155.28,155.58,155.28,155.5,22369.0,136.9872,137.2519,136.9872,137.1813,22369.0
2020-11-11 15:05:00,155.49,155.7,155.41,155.7,9103.0,137.1725,137.3577,137.1019,137.3577,9103.0
2020-11-11 15:10:00,155.68,155.72,155.54,155.62,13924.0,137.3401,137.3754,137.2166,137.2872,13924.0
2020-11-11 15:15:00,155.64,155.64,155.45,155.55,9476.0,137.3048,137.3048,137.1372,137.2254,9476.0
2020-11-11 15:20:00,155.52,155.54,155.12,155.26,27734.0,137.1989,137.2166,136.8461,136.9696,27734.0
2020-11-11 15:25:00,155.22,155.33,155.11,155.2,24314.0,136.9343,137.0313,136.8372,136.9166,24314.0
2020-11-11 15:30:00,155.19,155.3,155.18,155.21,35857.0,136.9078,137.0049,136.899,136.9255,35857.0
2020-11-11 15:35:00,155.2,155.46,155.17,155.4,37436.0,136.9166,137.146,136.8902,137.0931,37436.0
2020-11-11 15:40:00,155.41,155.41,155.26,155.31,76558.0,137.1019,137.1019,136.9696,137.0137,76558.0
2020-11-11 15:45:00,155.28,155.49,155.28,155.49,55145.0,136.9872,137.1725,136.9872,137.1725,55145.0
2020-11-11 15:50:00,155.51,155.83,155.43,155.67,123617.0,137.1901,137.4724,137.1195,137.3313,123617.0
2020-11-11 15:55:00,155.65,155.73,155.46,155.7,175205.0,137.3136,137.3842,137.146,137.3577,175205.0
2020-11-12 09:30:00,156.09,156.64,155.8,156.22,108352.0,137.7018,138.187,137.446,137.8165,108352.0
2020-11-12 09:35:00,156.21,156.5,156.0,156.02,33166.0,137.8077,138.0635,137.6224,137.64,33166.0
2020-11-12 09:40:00,156.0,156.27,155.93,156.24,33995.0,137.6224,137.8606,137.5606,137.8341,33995.0
2020-11-12 09:45:00,156.24,156.33,155.37,155.59,22530.0,137.8341,137.9135,137.0666,137.2607,22530.0
2020-11-12 09:50:00,155.58,156.09,155.47,156.08,22706.0,137.2519,137.7018,137.1548,137.693,22706.0
2020-11-12 09:55:00,156.14,156.15,155.58,155.82,28711.0,137.7459,137.7547,137.2519,137.4636,28711.0
2020-11-12 10:00:00,155.8,156.03,155.64,155.8,13217.0,137.446,137.6489,137.3048,137.446,13217.0
2020-11-12 10:05:00,155.86,156.08,155.73,156.06,31514.0,137.4989,137.693,137.3842,137.6753,31514.0
2020-11-12 10:10:00,156.01,156.49,156.01,156.22,31533.0,137.6312,138.0547,137.6312,137.8165,31533.0
2020-11-12 10:15:00,156.31,156.33,156.0,156.01,31101.0,137.8959,137.9135,137.6224,137.6312,31101.0
2020-11-12 10:20:00,156.03,156.15,155.8,155.84,23558.0,137.6489,137.7547,137.446,137.4812,23558.0
2020-11-12 10:25:00,155.82,155.83,155.69,155.82,41559.0,137.4636,137.4724,137.3489,137.4636,41559.0
2020-11-12 10:30:00,155.78,156.24,155.76,156.03,19125.0,137.4283,137.8341,137.4107,137.6489,19125.0
2020-11-12 10:35:00,156.03,156.46,156.03,156.43,44034.0,137.6489,138.0282,137.6489,138.0017,44034.0
2020-11-12 10:40:00,156.42,156.93,156.41,156.63,42553.0,137.9929,138.4428,137.9841,138.1782,42553.0
2020-11-12 10:45:00,156.71,156.78,156.38,156.75,23162.0,138.2488,138.3105,137.9576,138.284,23162.0
2020-11-12 10:50:00,156.75,156.75,156.23,156.28,22769.0,138.284,138.284,137.8253,137.8694,22769.0
2020-11-12 10:55:00,156.31,156.39,156.12,156.18,10935.0,137.8959,137.9665,137.7283,137.7812,10935.0
2020-11-12 11:00:00,156.15,156.58,156.12,156.47,11117.0,137.7547,138.1341,137.7283,138.037,11117.0
2020-11-12 11:05:00,156.47,156.59,156.32,156.41,16637.0,138.037,138.1429,137.9047,137.9841,16637.0
2020-11-12 11:10:00,156.43,156.43,156.05,156.1,17222.0,138.0017,138.0017,137.6665,137.7106,17222.0
2020-11-12 11:15:00,156.06,156.2,155.94,156.2,19826.0,137.6753,137.7988,137.5695,137.7988,19826.0
2020-11-12 11:20:00,156.23,156.33,156.06,156.12,17576.0,137.8253,137.9135,137.6753,137.7283,17576.0
2020-11-12 11:25:00,156.11,156.31,156.0,156.31,9241.0,137.7194,137.8959,137.6224,137.8959,9241.0
2020-11-12 11:30:00,156.28,156.28,155.93,155.97,11440.0,137.8694,137.8694,137.5606,137.5959,11440.0
2020-11-12 11:35:00,155.98,156.06,155.85,155.93,13418.0,137.6048,137.6753,137.4901,137.5606,13418.0
2020-11-12 11:40:00,155.9,155.9,155.68,155.8,15286.0,137.5342,137.5342,137.3401,137.446,15286.0
2020-11-12 11:45:00,155.81,156.08,155.8,156.01,19493.0,137.4548,137.693,137.446,137.6312,19493.0
2020-11-12 11:50:00,155.99,156.07,155.94,156.03,5788.0,137.6136,137.6841,137.5695,137.6489,5788.0
2020-11-12 11:55:00,156.07,156.24,156.04,156.24,12578.0,137.6841,137.8341,137.6577,137.8341,12578.0
2020-11-12 12:00:00,156.19,156.35,156.18,156.22,12810.0,137.79,137.9312,137.7812,137.8165,12810.0
2020-11-12 12:05:00,156.25,156.38,156.2,156.23,10971.0,137.8429,137.9576,137.7988,137.8253,10971.0
2020-11-12 12:10:00,156.25,156.31,156.15,156.15,8600.0,137.8429,137.8959,137.7547,137.7547,8600.0
2020-11-12 12:15:00,156.14,156.18,156.01,156.02,21975.0,137.7459,137.7812,137.6312,137.64,21975.0
2020-11-12 12:20:00,156.04,156.12,155.9,155.9,8254.0,137.6577,137.7283,137.5342,137.5342,8254.0
2020-11-12 12:25:00,155.87,155.87,155.5,155.51,8692.0,137.5077,137.5077,137.1813,137.1901,8692.0
2020-11-12 12:30:00,155.5,155.78,155.46,155.7,9712.0,137.1813,137.4283,137.146,137.3577,9712.0
2020-11-12 12:35:00,155.67,155.74,155.43,155.46,8193.0,137.3313,137.393,137.1195,137.146,8193.0
2020-11-12 12:40:00,155.46,155.47,155.04,155.19,9694.0,137.146,137.1548,136.7755,136.9078,9694.0
2020-11-12 12:45:00,155.2,155.2,154.67,154.75,14984.0,136.9166,136.9166,136.4491,136.5197,14984.0
2020-11-12 12:50:00,154.75,154.91,154.58,154.77,10661.0,136.5197,136.6608,136.3697,136.5373,10661.0
2020-11-12 12:55:00,154.81,154.92,154.76,154.84,10588.0,136.5726,136.6696,136.5285,136.599,10588.0
2020-11-12 13:00:00,154.84,155.03,154.72,154.92,8512.0,136.599,136.7667,136.4932,136.6696,8512.0
2020-11-12 13:05:00,154.93,155.03,154.85,155.03,6955.0,136.6784,136.7667,136.6079,136.7667,6955.0
2020-11-12 13:10:00,154.97,155.14,154.76,155.08,11272.0,136.7137,136.8637,136.5285,136.8108,11272.0
2020-11-12 13:15:00,155.06,155.08,154.62,154.63,17839.0,136.7931,136.8108,136.405,136.4138,17839.0
2020-11-12 13:20:00,154.69,154.77,154.36,154.37,22038.0,136.4667,136.5373,136.1756,136.1844,22038.0
2020-11-12 13:25:00,154.35,154.53,154.12,154.31,48294.0,136.1668,136.3256,135.9639,136.1315,48294.0
2020-11-12 13:30:00,154.26,154.57,154.16,154.5,12380.0,136.0874,136.3609,135.9992,136.2991,12380.0
2020-11-12 13:35:00,154.45,154.83,154.43,154.74,10303.0,136.255,136.5902,136.2373,136.5108,10303.0
2020-11-12 13:40:00,154.74,154.95,154.68,154.69,13395.0,136.5108,136.6961,136.4579,136.4667,13395.0
2020-11-12 13:45:00,154.73,154.74,154.45,154.52,31908.0,136.502,136.5108,136.255,136.3167,31908.0
2020-11-12 13:50:00,154.58,154.86,154.54,154.84,12735.0,136.3697,136.6167,136.3344,136.599,12735.0
2020-11-12 13:55:00,154.96,155.09,154.93,155.09,8876.0,136.7049,136.8196,136.6784,136.8196,8876.0
2020-11-12 14:00:00,155.03,155.23,154.89,155.13,8839.0,136.7667,136.9431,136.6432,136.8549,8839.0
2020-11-12 14:05:00,155.13,155.19,154.7,154.7,12503.0,136.8549,136.9078,136.4755,136.4755,12503.0
2020-11-12 14:10:00,154.77,154.82,154.5,154.53,13713.0,136.5373,136.5814,136.2991,136.3256,13713.0
2020-11-12 14:15:00,154.59,154.61,154.41,154.47,7567.0,136.3785,136.3961,136.2197,136.2726,7567.0
2020-11-12 14:20:00,154.51,154.69,154.39,154.52,5354.0,136.3079,136.4667,136.2021,136.3167,5354.0
2020-11-12 14:25:00,154.55,154.63,154.51,154.54,6236.0,136.3432,136.4138,136.3079,136.3344,6236.0
2020-11-12 14:30:00,154.53,154.88,154.47,154.66,10159.0,136.3256,136.6343,136.2726,136.4403,10159.0
2020-11-12 14:35:00,154.7,154.7,154.51,154.55,10717.0,136.4755,136.4755,136.3079,136.3432,10717.0
2020-11-12 14:40:00,154.58,154.58,154.23,154.24,14909.0,136.3697,136.3697,136.0609,136.0697,14909.0
2020-11-12 14:45:00,154.22,154.45,154.21,154.32,9166.0,136.0521,136.255,136.0433,136.1403,9166.0
2020-11-12 14:50:00,154.37,154.54,154.24,154.37,12325.0,136.1844,136.3344,136.0697,136.1844,12325.0
2020-11-12 14:55:00,154.35,154.46,154.01,154.19,13014.0,136.1668,136.2638,135.8668,136.0256,13014.0
2020-11-12 15:00:00,154.12,154.2,153.76,153.77,21356.0,135.9639,136.0344,135.6463,135.6551,21356.0
2020-11-12 15:05:00,153.78,154.09,153.66,154.09,25204.0,135.6639,135.9374,135.5581,135.9374,25204.0
2020-11-12 15:10:00,154.13,154.26,153.95,154.23,18908.0,135.9727,136.0874,135.8139,136.0609,18908.0
2020-11-12 15:15:00,154.21,154.46,154.12,154.25,22416.0,136.0433,136.2638,135.9639,136.0786,22416.0
2020-11-12 15:20:00,154.28,154.32,153.95,154.06,23029.0,136.105,136.1403,135.8139,135.9109,23029.0
2020-11-12 15:25:00,154.11,154.14,153.83,154.0,30262.0,135.955,135.9815,135.708,135.858,30262.0
2020-11-12 15:30:00,153.97,154.02,153.8,153.95,22244.0,135.8315,135.8756,135.6816,135.8139,22244.0
2020-11-12 15:35:00,153.93,154.1,153.76,154.09,31256.0,135.7963,135.9462,135.6463,135.9374,31256.0
2020-11-12 15:40:00,154.08,154.39,154.05,154.27,27576.0,135.9286,136.2021,135.9021,136.0962,27576.0
2020-11-12 15:45:00,154.27,154.42,154.07,154.29,33562.0,136.0962,136.2285,135.9198,136.1138,33562.0
2020-11-12 15:50:00,154.42,154.54,154.26,154.46,35420.0,136.2285,136.3344,136.0874,136.2638,35420.0
2020-11-12 15:55:00,154.51,154.65,154.43,154.5,68200.0,136.3079,136.4314,136.2373,136.2991,68200.0
2020-11-13 09:30:00,156.55,157.65,156.45,157.49,108221.0,138.1076,139.078,138.0194,138.9369,108221.0
2020-11-13 09:35:00,157.43,157.98,157.16,157.63,34640.0,138.8839,139.3691,138.6457,139.0604,34640.0
2020-11-13 09:40:00,157.55,157.8,157.36,157.49,22710.0,138.9898,139.2103,138.8222,138.9369,22710.0
2020-11-13 09:45:00,157.48,157.48,157.07,157.16,22753.0,138.928,138.928,138.5663,138.6457,22753.0
2020-11-13 09:50:00,157.1,157.12,156.86,156.97,14136.0,138.5928,138.6105,138.3811,138.4781,14136.0
2020-11-13 09:55:00,157.02,157.15,156.83,157.07,11496.0,138.5222,138.6369,138.3546,138.5663,11496.0
2020-11-13 10:00:00,156.92,157.02,156.75,156.75,9486.0,138.434,138.5222,138.284,138.284,9486.0
2020-11-13 10:05:00,156.77,156.91,156.63,156.68,11538.0,138.3017,138.4252,138.1782,138.2223,11538.0
2020-11-13 10:10:00,156.59,156.6,156.26,156.29,7766.0,138.1429,138.1517,137.8518,137.8782,7766.0
2020-11-13 10:15:00,156.37,156.4,156.14,156.26,9156.0,137.9488,137.9753,137.7459,137.8518,9156.0
2020-11-13 10:20:00,156.12,156.23,156.09,156.12,5098.0,137.7283,137.8253,137.7018,137.7283,5098.0
2020-11-13 10:25:00,156.05,156.17,155.87,156.13,19360.0,137.6665,137.7724,137.5077,137.7371,19360.0
2020-11-13 10:30:00,156.17,156.17,155.87,155.91,12501.0,137.7724,137.7724,137.5077,137.543,12501.0
2020-11-13 10:35:00,155.92,155.92,155.63,155.63,17337.0,137.5518,137.5518,137.296,137.296,17337.0
2020-11-13 10:40:00,155.55,155.9,155.55,155.89,14881.0,137.2254,137.5342,137.2254,137.5254,14881.0
2020-11-13 10:45:00,155.91,155.97,155.74,155.81,12532.0,137.543,137.5959,137.393,137.4548,12532.0
2020-11-13 10:50:00,155.86,155.87,155.6,155.6,15120.0,137.4989,137.5077,137.2695,137.2695,15120.0
2020-11-13 10:55:00,155.65,155.67,155.16,155.42,15732.0,137.3136,137.3313,136.8814,137.1107,15732.0
2020-11-13 11:00:00,155.48,155.94,155.42,155.94,14143.0,137.1637,137.5695,137.1107,137.5695,14143.0
2020-11-13 11:05:00,155.94,156.01,155.86,155.88,7267.0,137.5695,137.6312,137.4989,137.5165,7267.0
2020-11-13 11:10:00,155.86,155.91,155.65,155.67,12279.0,137.4989,137.543,137.3136,137.3313,12279.0
2020-11-13 11:15:00,155.69,156.05,155.64,155.81,3812.0,137.3489,137.6665,137.3048,137.4548,3812.0
2020-11-13 11:20:00,155.89,155.94,155.82,155.86,6687.0,137.5254,137.5695,137.4636,137.4989,6687.0
2020-11-13 11:25:00,155.86,155.94,155.63,155.69,6787.0,137.4989,137.5695,137.296,137.3489,6787.0
2020-11-13 11:30:00,155.69,155.74,155.6,155.6,19841.0,137.3489,137.393,137.2695,137.2695,19841.0
2020-11-13 11:35:00,155.52,155.69,155.48,155.61,5213.0,137.1989,137.3489,137.1637,137.2783,5213.0
2020-11-13 11:40:00,155.65,156.01,155.6,155.93,9220.0,137.3136,137.6312,137.2695,137.5606,9220.0
2020-11-13 11:45:00,155.93,155.97,155.79,155.87,5399.0,137.5606,137.5959,137.4371,137.5077,5399.0
2020-11-13 11:50:00,155.88,156.18,155.82,156.05,27712.0,137.5165,137.7812,137.4636,137.6665,27712.0
2020-11-13 11:55:00,156.06,156.24,156.05,156.16,5008.0,137.6753,137.8341,137.6665,137.7635,5008.0
2020-11-13 12:00:00,156.15,156.21,156.01,156.16,9692.0,137.7547,137.8077,137.6312,137.7635,9692.0
2020-11-13 12:05:00,156.16,156.29,156.13,156.17,7062.0,137.7635,137.8782,137.7371,137.7724,7062.0
2020-11-13 12:10:00,156.13,156.27,156.13,156.13,4658.0,137.7371,137.8606,137.7371,137.7371,4658.0
2020-11-13 12:15:00,156.11,156.13,155.99,156.0,5672.0,137.7194,137.7371,137.6136,137.6224,5672.0
2020-11-13 12:20:00,156.04,156.05,155.87,156.02,6910.0,137.6577,137.6665,137.5077,137.64,6910.0
2020-11-13 12:25:00,156.05,156.14,155.82,155.82,25806.0,137.6665,137.7459,137.4636,137.4636,25806.0
2020-11-13 12:30:00,155.86,155.91,155.63,155.68,7254.0,137.4989,137.543,137.296,137.3401,7254.0
2020-11-13 12:35:00,155.69,155.76,155.58,155.65,7233.0,137.3489,137.4107,137.2519,137.3136,7233.0
2020-11-13 12:40:00,155.69,155.8,155.68,155.68,6874.0,137.3489,137.446,137.3401,137.3401,6874.0
2020-11-13 12:45:00,155.71,155.75,155.54,155.65,6459.0,137.3666,137.4018,137.2166,137.3136,6459.0
2020-11-13 12:50:00,155.6,155.71,155.59,155.62,6123.0,137.2695,137.3666,137.2607,137.2872,6123.0
2020-11-13 12:55:00,155.61,155.89,155.59,155.83,4245.0,137.2783,137.5254,137.2607,137.4724,4245.0
2020-11-13 13:00:00,155.86,155.97,155.78,155.91,13343.0,137.4989,137.5959,137.4283,137.543,13343.0
2020-11-13 13:05:00,155.92,156.0,155.85,155.98,7948.0,137.5518,137.6224,137.4901,137.6048,7948.0
2020-11-13 13:10:00,155.98,156.13,155.93,156.0,39765.0,137.6048,137.7371,137.5606,137.6224,39765.0
2020-11-13 13:15:00,155.99,156.12,155.98,156.01,25185.0,137.6136,137.7283,137.6048,137.6312,25185.0
2020-11-13 13:20:00,156.02,156.07,155.85,155.88,10371.0,137.64,137.6841,137.4901,137.5165,10371.0
2020-11-13 13:25:00,155.9,155.94,155.78,155.83,13192.0,137.5342,137.5695,137.4283,137.4724,13192.0
2020-11-13 13:30:00,155.84,155.86,155.69,155.76,6303.0,137.4812,137.4989,137.3489,137.4107,6303.0
2020-11-13 13:35:00,155.73,155.77,155.67,155.69,6843.0,137.3842,137.4195,137.3313,137.3489,6843.0
2020-11-13 13:40:00,155.66,155.74,155.6,155.62,9284.0,137.3224,137.393,137.2695,137.2872,9284.0
2020-11-13 13:45:00,155.58,155.68,155.51,155.65,14895.0,137.2519,137.3401,137.1901,137.3136,14895.0
2020-11-13 13:50:00,155.65,155.69,155.46,155.55,8983.0,137.3136,137.3489,137.146,137.2254,8983.0
2020-11-13 13:55:00,155.52,155.59,155.39,155.58,17558.0,137.1989,137.2607,137.0843,137.2519,17558.0
2020-11-13 14:00:00,155.54,155.77,155.53,155.68,6843.0,137.2166,137.4195,137.2078,137.3401,6843.0
2020-11-13 14:05:00,155.69,155.8,155.64,155.76,6805.0,137.3489,137.446,137.3048,137.4107,6805.0
2020-11-13 14:10:00,155.76,155.76,155.54,155.59,11049.0,137.4107,137.4107,137.2166,137.2607,11049.0
2020-11-13 14:15:00,155.59,155.8,155.54,155.75,8131.0,137.2607,137.446,137.2166,137.4018,8131.0
2020-11-13 14:20:00,155.79,156.17,155.79,156.16,10846.0,137.4371,137.7724,137.4371,137.7635,10846.0
2020-11-13 14:25:00,156.1,156.12,155.98,156.03,5199.0,137.7106,137.7283,137.6048,137.6489,5199.0
2020-11-13 14:30:00,156.07,156.08,155.83,155.83,15466.0,137.6841,137.693,137.4724,137.4724,15466.0
2020-11-13 14:35:00,155.89,156.12,155.89,156.12,9223.0,137.5254,137.7283,137.5254,137.7283,9223.0
2020-11-13 14:40:00,156.08,156.16,156.07,156.1,9083.0,137.693,137.7635,137.6841,137.7106,9083.0
2020-11-13 14:45:00,156.13,156.2,156.04,156.12,7442.0,137.7371,137.7988,137.6577,137.7283,7442.0
2020-11-13 14:50:00,156.1,156.12,155.99,156.01,6555.0,137.7106,137.7283,137.6136,137.6312,6555.0
2020-11-13 14:55:00,156.06,156.38,156.06,156.31,13053.0,137.6753,137.9576,137.6753,137.8959,13053.0
2020-11-13 15:00:00,156.27,156.3,156.09,156.19,8254.0,137.8606,137.8871,137.7018,137.79,8254.0
2020-11-13 15:05:00,156.2,156.3,156.18,156.21,15858.0,137.7988,137.8871,137.7812,137.8077,15858.0
2020-11-13 15:10:00,156.22,156.29,156.07,156.28,8914.0,137.8165,137.8782,137.6841,137.8694,8914.0
2020-11-13 15:15:00,156.31,156.33,156.0,156.2,24431.0,137.8959,137.9135,137.6224,137.7988,24431.0
2020-11-13 15:20:00,156.21,156.25,156.13,156.18,10360.0,137.8077,137.8429,137.7371,137.7812,10360.0
2020-11-13 15:25:00,156.15,156.24,156.12,156.19,11499.0,137.7547,137.8341,137.7283,137.79,11499.0
2020-11-13 15:30:00,156.14,156.4,156.06,156.28,25881.0,137.7459,137.9753,137.6753,137.8694,25881.0
2020-11-13 15:35:00,156.29,156.58,156.28,156.58,10993.0,137.8782,138.1341,137.8694,138.1341,10993.0
2020-11-13 15:40:00,156.58,156.84,156.51,156.81,22646.0,138.1341,138.3634,138.0723,138.337,22646.0
2020-11-13 15:45:00,156.83,156.87,156.57,156.59,29852.0,138.3546,138.3899,138.1252,138.1429,29852.0
2020-11-13 15:50:00,156.65,156.79,156.54,156.61,43272.0,138.1958,138.3193,138.0988,138.1605,43272.0
2020-11-13 15:55:00,156.64,156.77,156.54,156.67,89017.0,138.187,138.3017,138.0988,138.2135,89017.0
2020-11-16 09:30:00,157.27,158.35,157.04,158.04,181798.0,138.7428,139.6956,138.5399,139.4221,181798.0
2020-11-16 09:35:00,157.97,158.36,157.19,157.34,45250.0,139.3603,139.7044,138.6722,138.8045,45250.0
2020-11-16 09:40:00,157.34,157.54,156.62,156.68,48454.0,138.8045,138.981,138.1694,138.2223,48454.0
2020-11-16 09:45:00,156.75,157.42,156.66,157.36,28250.0,138.284,138.8751,138.2046,138.8222,28250.0
2020-11-16 09:50:00,157.34,157.75,157.34,157.53,23148.0,138.8045,139.1662,138.8045,138.9722,23148.0
2020-11-16 09:55:00,157.55,157.88,157.46,157.76,18434.0,138.9898,139.2809,138.9104,139.1751,18434.0
2020-11-16 10:00:00,157.65,158.68,157.65,158.62,40617.0,139.078,139.9867,139.078,139.9337,40617.0
2020-11-16 10:05:00,158.6,159.19,158.59,159.03,26678.0,139.9161,140.4366,139.9073,140.2954,26678.0
2020-11-16 10:10:00,159.04,159.08,158.8,159.08,29022.0,140.3043,140.3396,140.0925,140.3396,29022.0
2020-11-16 10:15:00,159.15,159.29,159.01,159.08,34541.0,140.4013,140.5248,140.2778,140.3396,34541.0
2020-11-16 10:20:00,159.06,159.32,158.97,159.2,23663.0,140.3219,140.5513,140.2425,140.4454,23663.0
2020-11-16 10:25:00,159.25,159.31,158.98,158.98,11436.0,140.4895,140.5425,140.2513,140.2513,11436.0
2020-11-16 10:30:00,159.05,159.08,158.85,158.87,17887.0,140.3131,140.3396,140.1367,140.1543,17887.0
2020-11-16 10:35:00,158.91,158.98,158.69,158.72,11896.0,140.1896,140.2513,139.9955,140.022,11896.0
2020-11-16 10:40:00,158.67,158.67,158.35,158.52,13657.0,139.9779,139.9779,139.6956,139.8455,13657.0
2020-11-16 10:45:00,158.51,158.66,158.49,158.59,13627.0,139.8367,139.969,139.8191,139.9073,13627.0
2020-11-16 10:50:00,158.62,159.13,158.62,159.09,44120.0,139.9337,140.3837,139.9337,140.3484,44120.0
2020-11-16 10:55:00,159.07,159.11,158.93,159.09,16141.0,140.3307,140.366,140.2072,140.3484,16141.0
2020-11-16 11:00:00,159.09,159.1,158.92,159.05,49055.0,140.3484,140.3572,140.1984,140.3131,49055.0
2020-11-16 11:05:00,159.05,159.17,159.02,159.08,13025.0,140.3131,140.419,140.2866,140.3396,13025.0
2020-11-16 11:10:00,159.08,159.29,159.08,159.22,17742.0,140.3396,140.5248,140.3396,140.4631,17742.0
2020-11-16 11:15:00,159.22,159.22,159.03,159.05,14373.0,140.4631,140.4631,140.2954,140.3131,14373.0
2020-11-16 11:20:00,159.08,159.09,158.89,158.94,22271.0,140.3396,140.3484,140.1719,140.216,22271.0
2020-11-16 11:25:00,158.91,158.95,158.84,158.92,19263.0,140.1896,140.2249,140.1278,140.1984,19263.0
2020-11-16 11:30:00,158.96,159.0,158.83,158.9,18554.0,140.2337,140.269,140.119,140.1808,18554.0
2020-11-16 11:35:00,158.92,158.97,158.85,158.92,11378.0,140.1984,140.2425,140.1367,140.1984,11378.0
2020-11-16 11:40:00,158.97,158.97,158.78,158.81,13412.0,140.2425,140.2425,140.0749,140.1014,13412.0
2020-11-16 11:45:00,158.82,158.99,158.75,158.99,26142.0,140.1102,140.2602,140.0484,140.2602,26142.0
2020-11-16 11:50:00,158.94,159.0,158.87,158.95,14661.0,140.216,140.269,140.1543,140.2249,14661.0
2020-11-16 11:55:00,158.97,159.39,158.97,159.32,28115.0,140.2425,140.613,140.2425,140.5513,28115.0
2020-11-16 12:00:00,159.38,159.38,159.04,159.04,13958.0,140.6042,140.6042,140.3043,140.3043,13958.0
2020-11-16 12:05:00,159.05,159.08,158.84,158.9,14852.0,140.3131,140.3396,140.1278,140.1808,14852.0
2020-11-16 12:10:00,158.9,158.9,158.64,158.75,13554.0,140.1808,140.1808,139.9514,140.0484,13554.0
2020-11-16 12:15:00,158.75,158.79,158.64,158.75,16774.0,140.0484,140.0837,139.9514,140.0484,16774.0
2020-11-16 12:20:00,158.74,158.75,158.58,158.7,22341.0,140.0396,140.0484,139.8985,140.0043,22341.0
2020-11-16 12:25:00,158.67,158.98,158.66,158.97,9310.0,139.9779,140.2513,139.969,140.2425,9310.0
2020-11-16 12:30:00,158.98,158.99,158.86,158.88,14250.0,140.2513,140.2602,140.1455,140.1631,14250.0
2020-11-16 12:35:00,158.85,158.94,158.81,158.87,8302.0,140.1367,140.216,140.1014,140.1543,8302.0
2020-11-16 12:40:00,158.91,159.08,158.88,158.92,13583.0,140.1896,140.3396,140.1631,140.1984,13583.0
2020-11-16 12:45:00,158.94,158.95,158.74,158.83,7880.0,140.216,140.2249,140.0396,140.119,7880.0
2020-11-16 12:50:00,158.87,158.89,158.61,158.69,5109.0,140.1543,140.1719,139.9249,139.9955,5109.0
2020-11-16 12:55:00,158.64,158.64,158.54,158.57,7447.0,139.9514,139.9514,139.8632,139.8896,7447.0
2020-11-16 13:00:00,158.55,158.58,158.42,158.54,9253.0,139.872,139.8985,139.7573,139.8632,9253.0
2020-11-16 13:05:00,158.55,158.7,158.52,158.56,13650.0,139.872,140.0043,139.8455,139.8808,13650.0
2020-11-16 13:10:00,158.56,158.56,158.38,158.41,8160.0,139.8808,139.8808,139.722,139.7485,8160.0
2020-11-16 13:15:00,158.45,158.46,158.32,158.4,9871.0,139.7838,139.7926,139.6691,139.7397,9871.0
2020-11-16 13:20:00,158.38,158.38,158.02,158.17,12927.0,139.722,139.722,139.4044,139.5368,12927.0
2020-11-16 13:25:00,158.16,158.22,157.87,157.91,10730.0,139.5279,139.5809,139.2721,139.3074,10730.0
2020-11-16 13:30:00,157.92,157.99,157.76,157.99,22491.0,139.3162,139.378,139.1751,139.378,22491.0
2020-11-16 13:35:00,157.99,158.06,157.87,157.87,7043.0,139.378,139.4397,139.2721,139.2721,7043.0
2020-11-16 13:40:00,157.87,157.87,157.58,157.61,10559.0,139.2721,139.2721,139.0163,139.0427,10559.0
2020-11-16 13:45:00,157.58,157.73,157.53,157.69,15501.0,139.0163,139.1486,138.9722,139.1133,15501.0
2020-11-16 13:50:00,157.71,157.94,157.71,157.91,7954.0,139.1309,139.3339,139.1309,139.3074,7954.0
2020-11-16 13:55:00,157.89,158.03,157.84,157.84,9057.0,139.2897,139.4133,139.2456,139.2456,9057.0
2020-11-16 14:00:00,157.91,157.92,157.72,157.82,11343.0,139.3074,139.3162,139.1398,139.228,11343.0
2020-11-16 14:05:00,157.8,157.9,157.7,157.82,19329.0,139.2103,139.2986,139.1221,139.228,19329.0
2020-11-16 14:10:00,157.8,157.84,157.67,157.75,20415.0,139.2103,139.2456,139.0957,139.1662,20415.0
2020-11-16 14:15:00,157.75,157.81,157.67,157.76,11822.0,139.1662,139.2192,139.0957,139.1751,11822.0
2020-11-16 14:20:00,157.78,157.82,157.67,157.81,10581.0,139.1927,139.228,139.0957,139.2192,10581.0
2020-11-16 14:25:00,157.81,157.86,157.75,157.82,7776.0,139.2192,139.2633,139.1662,139.228,7776.0
2020-11-16 14:30:00,157.84,157.9,157.65,157.66,10229.0,139.2456,139.2986,139.078,139.0868,10229.0
2020-11-16 14:35:00,157.65,157.74,157.53,157.73,10848.0,139.078,139.1574,138.9722,139.1486,10848.0
2020-11-16 14:40:00,157.72,157.73,157.61,157.7,9579.0,139.1398,139.1486,139.0427,139.1221,9579.0
2020-11-16 14:45:00,157.7,157.74,157.5,157.53,11761.0,139.1221,139.1574,138.9457,138.9722,11761.0
2020-11-16 14:50:00,157.52,157.64,157.43,157.56,30559.0,138.9633,139.0692,138.8839,138.9986,30559.0
2020-11-16 14:55:00,157.56,157.76,157.52,157.7,12942.0,138.9986,139.1751,138.9633,139.1221,12942.0
2020-11-16 15:00:00,157.7,157.72,157.56,157.6,10416.0,139.1221,139.1398,138.9986,139.0339,10416.0
2020-11-16 15:05:00,157.6,157.84,157.56,157.81,6772.0,139.0339,139.2456,138.9986,139.2192,6772.0
2020-11-16 15:10:00,157.83,157.92,157.77,157.78,10455.0,139.2368,139.3162,139.1839,139.1927,10455.0
2020-11-16 15:15:00,157.79,157.96,157.73,157.96,8807.0,139.2015,139.3515,139.1486,139.3515,8807.0
2020-11-16 15:20:00,157.94,158.24,157.93,158.13,16794.0,139.3339,139.5985,139.325,139.5015,16794.0
2020-11-16 15:25:00,158.17,158.26,158.02,158.11,29059.0,139.5368,139.6162,139.4044,139.4838,29059.0
2020-11-16 15:30:00,158.11,158.23,158.05,158.18,13526.0,139.4838,139.5897,139.4309,139.5456,13526.0
2020-11-16 15:35:00,158.2,158.25,157.98,158.03,38546.0,139.5632,139.6073,139.3691,139.4133,38546.0
2020-11-16 15:40:00,158.06,158.23,158.06,158.16,21879.0,139.4397,139.5897,139.4397,139.5279,21879.0
2020-11-16 15:45:00,158.16,158.25,158.13,158.16,25038.0,139.5279,139.6073,139.5015,139.5279,25038.0
2020-11-16 15:50:00,158.17,158.22,158.03,158.07,79569.0,139.5368,139.5809,139.4133,139.4485,79569.0
2020-11-16 15:55:00,158.05,158.38,157.96,158.3,206898.0,139.4309,139.722,139.3515,139.6514,206898.0
2020-11-17 09:30:00,157.78,158.31,157.19,157.19,84619.0,139.1927,139.6603,138.6722,138.6722,84619.0
2020-11-17 09:35:00,157.19,157.21,156.14,156.14,19554.0,138.6722,138.6899,137.7459,137.7459,19554.0
2020-11-17 09:40:00,156.28,156.77,155.91,156.6,49677.0,137.8694,138.3017,137.543,138.1517,49677.0
2020-11-17 09:45:00,156.67,156.67,155.56,155.75,29887.0,138.2135,138.2135,137.2342,137.4018,29887.0
2020-11-17 09:50:00,155.75,155.8,155.29,155.8,68716.0,137.4018,137.446,136.996,137.446,68716.0
2020-11-17 09:55:00,155.83,155.92,155.45,155.58,28498.0,137.4724,137.5518,137.1372,137.2519,28498.0
2020-11-17 10:00:00,155.62,156.08,155.47,155.61,45479.0,137.2872,137.693,137.1548,137.2783,45479.0
2020-11-17 10:05:00,155.59,156.14,155.57,156.13,41314.0,137.2607,137.7459,137.2431,137.7371,41314.0
2020-11-17 10:10:00,156.13,156.16,155.81,155.86,21330.0,137.7371,137.7635,137.4548,137.4989,21330.0
2020-11-17 10:15:00,155.85,156.23,155.78,155.98,19022.0,137.4901,137.8253,137.4283,137.6048,19022.0
2020-11-17 10:20:00,155.93,156.19,155.8,155.81,16185.0,137.5606,137.79,137.446,137.4548,16185.0
2020-11-17 10:25:00,155.84,155.96,155.63,155.67,32305.0,137.4812,137.5871,137.296,137.3313,32305.0
2020-11-17 10:30:00,155.64,156.17,155.6,156.11,27497.0,137.3048,137.7724,137.2695,137.7194,27497.0
2020-11-17 10:35:00,156.07,156.11,155.89,155.94,19139.0,137.6841,137.7194,137.5254,137.5695,19139.0
2020-11-17 10:40:00,155.95,156.13,155.93,156.04,17091.0,137.5783,137.7371,137.5606,137.6577,17091.0
2020-11-17 10:45:00,156.06,156.25,155.91,155.92,20296.0,137.6753,137.8429,137.543,137.5518,20296.0
2020-11-17 10:50:00,155.85,156.07,155.82,156.01,16603.0,137.4901,137.6841,137.4636,137.6312,16603.0
2020-11-17 10:55:00,156.01,156.53,156.0,156.45,18597.0,137.6312,138.09,137.6224,138.0194,18597.0
2020-11-17 11:00:00,156.43,156.49,156.34,156.45,15218.0,138.0017,138.0547,137.9223,138.0194,15218.0
2020-11-17 11:05:00,156.47,156.74,156.44,156.67,27474.0,138.037,138.2752,138.0106,138.2135,27474.0
2020-11-17 11:10:00,156.59,156.94,156.53,156.83,14490.0,138.1429,138.4517,138.09,138.3546,14490.0
2020-11-17 11:15:00,156.83,156.9,156.41,156.41,24996.0,138.3546,138.4164,137.9841,137.9841,24996.0
2020-11-17 11:20:00,156.42,156.43,156.18,156.19,12187.0,137.9929,138.0017,137.7812,137.79,12187.0
2020-11-17 11:25:00,156.07,156.07,155.76,155.9,15529.0,137.6841,137.6841,137.4107,137.5342,15529.0
2020-11-17 11:30:00,155.94,156.24,155.88,155.97,12514.0,137.5695,137.8341,137.5165,137.5959,12514.0
2020-11-17 11:35:00,155.98,156.28,155.98,156.24,8148.0,137.6048,137.8694,137.6048,137.8341,8148.0
2020-11-17 11:40:00,156.23,156.48,156.15,156.36,12308.0,137.8253,138.0458,137.7547,137.94,12308.0
2020-11-17 11:45:00,156.32,156.33,155.89,155.97,16672.0,137.9047,137.9135,137.5254,137.5959,16672.0
2020-11-17 11:50:00,155.97,156.01,155.87,156.01,12493.0,137.5959,137.6312,137.5077,137.6312,12493.0
2020-11-17 11:55:00,156.0,156.09,155.9,156.09,11259.0,137.6224,137.7018,137.5342,137.7018,11259.0
2020-11-17 12:00:00,156.05,156.18,156.05,156.11,5246.0,137.6665,137.7812,137.6665,137.7194,5246.0
2020-11-17 12:05:00,156.09,156.25,156.07,156.15,8267.0,137.7018,137.8429,137.6841,137.7547,8267.0
2020-11-17 12:10:00,156.21,156.46,156.09,156.46,11197.0,137.8077,138.0282,137.7018,138.0282,11197.0
2020-11-17 12:15:00,156.48,156.61,156.41,156.5,9979.0,138.0458,138.1605,137.9841,138.0635,9979.0
2020-11-17 12:20:00,156.55,156.56,156.25,156.3,9713.0,138.1076,138.1164,137.8429,137.8871,9713.0
2020-11-17 12:25:00,156.33,156.44,156.25,156.39,24990.0,137.9135,138.0106,137.8429,137.9665,24990.0
2020-11-17 12:30:00,156.4,156.63,156.39,156.62,9902.0,137.9753,138.1782,137.9665,138.1694,9902.0
2020-11-17 12:35:00,156.6,156.65,156.5,156.5,9347.0,138.1517,138.1958,138.0635,138.0635,9347.0
2020-11-17 12:40:00,156.5,156.54,156.28,156.34,16629.0,138.0635,138.0988,137.8694,137.9223,16629.0
2020-11-17 12:45:00,156.33,156.34,156.18,156.34,6292.0,137.9135,137.9223,137.7812,137.9223,6292.0
2020-11-17 12:50:00,156.32,156.35,156.17,156.18,20954.0,137.9047,137.9312,137.7724,137.7812,20954.0
2020-11-17 12:55:00,156.17,156.25,156.1,156.1,18355.0,137.7724,137.8429,137.7106,137.7106,18355.0
2020-11-17 13:00:00,156.1,156.27,156.03,156.17,15648.0,137.7106,137.8606,137.6489,137.7724,15648.0
2020-11-17 13:05:00,156.17,156.3,156.1,156.28,9603.0,137.7724,137.8871,137.7106,137.8694,9603.0
2020-11-17 13:10:00,156.3,156.32,156.1,156.13,7619.0,137.8871,137.9047,137.7106,137.7371,7619.0
2020-11-17 13:15:00,156.13,156.16,156.03,156.1,14417.0,137.7371,137.7635,137.6489,137.7106,14417.0
2020-11-17 13:20:00,156.04,156.05,155.86,155.86,18841.0,137.6577,137.6665,137.4989,137.4989,18841.0
2020-11-17 13:25:00,155.87,155.96,155.85,155.89,15911.0,137.5077,137.5871,137.4901,137.5254,15911.0
2020-11-17 13:30:00,155.91,155.97,155.72,155.74,17882.0,137.543,137.5959,137.3754,137.393,17882.0
2020-11-17 13:35:00,155.72,155.83,155.66,155.83,18599.0,137.3754,137.4724,137.3224,137.4724,18599.0
2020-11-17 13:40:00,155.83,155.83,155.58,155.59,7807.0,137.4724,137.4724,137.2519,137.2607,7807.0
2020-11-17 13:45:00,155.58,155.58,155.45,155.53,13100.0,137.2519,137.2519,137.1372,137.2078,13100.0
2020-11-17 13:50:00,155.53,155.74,155.53,155.6,13678.0,137.2078,137.393,137.2078,137.2695,13678.0
2020-11-17 13:55:00,155.56,156.37,155.37,156.27,491731.0,137.2342,137.9488,137.0666,137.8606,491731.0
2020-11-17 14:00:00,156.21,156.32,156.04,156.08,30584.0,137.8077,137.9047,137.6577,137.693,30584.0
2020-11-17 14:05:00,156.09,156.38,155.94,156.37,144339.0,137.7018,137.9576,137.5695,137.9488,144339.0
2020-11-17 14:10:00,156.31,156.4,156.1,156.31,39087.0,137.8959,137.9753,137.7106,137.8959,39087.0
2020-11-17 14:15:00,156.3,156.32,156.21,156.23,8950.0,137.8871,137.9047,137.8077,137.8253,8950.0
2020-11-17 14:20:00,156.2,156.25,156.06,156.06,10030.0,137.7988,137.8429,137.6753,137.6753,10030.0
2020-11-17 14:25:00,156.08,156.16,155.96,156.02,12114.0,137.693,137.7635,137.5871,137.64,12114.0
2020-11-17 14:30:00,156.04,156.1,156.01,156.09,5297.0,137.6577,137.7106,137.6312,137.7018,5297.0
2020-11-17 14:35:00,156.1,156.26,156.1,156.25,7706.0,137.7106,137.8518,137.7106,137.8429,7706.0
2020-11-17 14:40:00,156.27,156.31,156.09,156.31,17726.0,137.8606,137.8959,137.7018,137.8959,17726.0
2020-11-17 14:45:00,156.31,156.41,156.22,156.29,18020.0,137.8959,137.9841,137.8165,137.8782,18020.0
2020-11-17 14:50:00,156.31,156.34,156.08,156.08,18076.0,137.8959,137.9223,137.693,137.693,18076.0
2020-11-17 14:55:00,156.09,156.13,155.88,155.9,9527.0,137.7018,137.7371,137.5165,137.5342,9527.0
2020-11-17 15:00:00,155.88,155.88,155.72,155.78,11864.0,137.5165,137.5165,137.3754,137.4283,11864.0
2020-11-17 15:05:00,155.79,155.8,155.59,155.61,14225.0,137.4371,137.446,137.2607,137.2783,14225.0
2020-11-17 15:10:00,155.63,155.64,155.43,155.6,13758.0,137.296,137.3048,137.1195,137.2695,13758.0
2020-11-17 15:15:00,155.61,155.65,155.52,155.62,8412.0,137.2783,137.3136,137.1989,137.2872,8412.0
2020-11-17 15:20:00,155.63,155.65,155.26,155.39,30286.0,137.296,137.3136,136.9696,137.0843,30286.0
2020-11-17 15:25:00,155.41,155.6,155.33,155.57,14572.0,137.1019,137.2695,137.0313,137.2431,14572.0
2020-11-17 15:30:00,155.56,155.62,155.45,155.48,21059.0,137.2342,137.2872,137.1372,137.1637,21059.0
2020-11-17 15:35:00,155.51,155.78,155.47,155.78,25543.0,137.1901,137.4283,137.1548,137.4283,25543.0
2020-11-17 15:40:00,155.73,155.73,155.38,155.52,24094.0,137.3842,137.3842,137.0754,137.1989,24094.0
2020-11-17 15:45:00,155.52,155.61,155.44,155.5,21123.0,137.1989,137.2783,137.1284,137.1813,21123.0
2020-11-17 15:50:00,155.48,155.59,155.18,155.26,64297.0,137.1637,137.2607,136.899,136.9696,64297.0
2020-11-17 15:55:00,155.34,155.72,155.33,155.5,167686.0,137.0401,137.3754,137.0313,137.1813,167686.0
2020-11-18 09:30:00,155.63,156.3,154.83,155.21,66546.0,137.296,137.8871,136.5902,136.9255,66546.0
2020-11-18 09:35:00,155.44,155.5,154.96,155.02,36062.0,137.1284,137.1813,136.7049,136.7578,36062.0
2020-11-18 09:40:00,155.02,155.65,154.99,155.58,31090.0,136.7578,137.3136,136.7314,137.2519,31090.0
2020-11-18 09:45:00,155.54,155.54,154.97,155.08,24981.0,137.2166,137.2166,136.7137,136.8108,24981.0
2020-11-18 09:50:00,155.08,155.21,154.64,154.68,13654.0,136.8108,136.9255,136.4226,136.4579,13654.0
2020-11-18 09:55:00,154.68,154.71,154.43,154.65,30019.0,136.4579,136.4844,136.2373,136.4314,30019.0
2020-11-18 10:00:00,154.63,154.68,154.22,154.5,29718.0,136.4138,136.4579,136.0521,136.2991,29718.0
2020-11-18 10:05:00,154.64,154.84,154.52,154.78,16558.0,136.4226,136.599,136.3167,136.5461,16558.0
2020-11-18 10:10:00,154.78,154.95,154.58,154.86,27805.0,136.5461,136.6961,136.3697,136.6167,27805.0
2020-11-18 10:15:00,154.83,154.94,154.61,154.83,33767.0,136.5902,136.6873,136.3961,136.5902,33767.0
2020-11-18 10:20:00,154.84,155.32,154.8,155.03,25550.0,136.599,137.0225,136.5638,136.7667,25550.0
2020-11-18 10:25:00,155.15,155.57,155.06,155.52,8816.0,136.8725,137.2431,136.7931,137.1989,8816.0
2020-11-18 10:30:00,155.57,155.64,155.2,155.25,18113.0,137.2431,137.3048,136.9166,136.9607,18113.0
2020-11-18 10:35:00,155.31,155.73,155.22,155.65,9325.0,137.0137,137.3842,136.9343,137.3136,9325.0
2020-11-18 10:40:00,155.65,155.82,155.61,155.63,9076.0,137.3136,137.4636,137.2783,137.296,9076.0
2020-11-18 10:45:00,155.59,155.98,155.58,155.95,8997.0,137.2607,137.6048,137.2519,137.5783,8997.0
2020-11-18 10:50:00,155.92,156.03,155.68,155.75,21193.0,137.5518,137.6489,137.3401,137.4018,21193.0
2020-11-18 10:55:00,155.7,155.94,155.54,155.71,17575.0,137.3577,137.5695,137.2166,137.3666,17575.0
2020-11-18 11:00:00,155.57,155.66,155.41,155.47,15866.0,137.2431,137.3224,137.1019,137.1548,15866.0
2020-11-18 11:05:00,155.53,155.61,155.46,155.55,5490.0,137.2078,137.2783,137.146,137.2254,5490.0
2020-11-18 11:10:00,155.54,155.77,155.54,155.72,9707.0,137.2166,137.4195,137.2166,137.3754,9707.0
2020-11-18 11:15:00,155.72,155.75,155.52,155.57,10550.0,137.3754,137.4018,137.1989,137.2431,10550.0
2020-11-18 11:20:00,155.59,155.61,155.45,155.49,5655.0,137.2607,137.2783,137.1372,137.1725,5655.0
2020-11-18 11:25:00,155.45,155.76,155.45,155.76,9744.0,137.1372,137.4107,137.1372,137.4107,9744.0
2020-11-18 11:30:00,155.73,155.76,155.3,155.55,23461.0,137.3842,137.4107,137.0049,137.2254,23461.0
2020-11-18 11:35:00,155.56,155.64,155.16,155.37,9433.0,137.2342,137.3048,136.8814,137.0666,9433.0
2020-11-18 11:40:00,155.39,155.64,155.39,155.48,6682.0,137.0843,137.3048,137.0843,137.1637,6682.0
2020-11-18 11:45:00,155.5,155.64,155.46,155.59,7416.0,137.1813,137.3048,137.146,137.2607,7416.0
2020-11-18 11:50:00,155.65,156.06,155.63,155.99,17169.0,137.3136,137.6753,137.296,137.6136,17169.0
2020-11-18 11:55:00,156.01,156.13,155.96,156.13,6745.0,137.6312,137.7371,137.5871,137.7371,6745.0
2020-11-18 12:00:00,156.14,156.34,156.14,156.2,10329.0,137.7459,137.9223,137.7459,137.7988,10329.0
2020-11-18 12:05:00,156.17,156.2,156.08,156.12,8533.0,137.7724,137.7988,137.693,137.7283,8533.0
2020-11-18 12:10:00,156.16,156.16,155.97,156.16,8948.0,137.7635,137.7635,137.5959,137.7635,8948.0
2020-11-18 12:15:00,156.11,156.14,156.0,156.1,7311.0,137.7194,137.7459,137.6224,137.7106,7311.0
2020-11-18 12:20:00,156.07,156.19,156.0,156.15,4700.0,137.6841,137.79,137.6224,137.7547,4700.0
2020-11-18 12:25:00,156.13,156.2,156.01,156.13,7302.0,137.7371,137.7988,137.6312,137.7371,7302.0
2020-11-18 12:30:00,156.15,156.23,156.07,156.22,5505.0,137.7547,137.8253,137.6841,137.8165,5505.0
2020-11-18 12:35:00,156.26,156.28,156.09,156.09,8353.0,137.8518,137.8694,137.7018,137.7018,8353.0
2020-11-18 12:40:00,156.09,156.3,156.08,156.27,14626.0,137.7018,137.8871,137.693,137.8606,14626.0
2020-11-18 12:45:00,156.27,156.27,156.04,156.1,8245.0,137.8606,137.8606,137.6577,137.7106,8245.0
2020-11-18 12:50:00,156.11,156.22,156.0,156.05,10445.0,137.7194,137.8165,137.6224,137.6665,10445.0
2020-11-18 12:55:00,156.03,156.05,155.81,155.81,6941.0,137.6489,137.6665,137.4548,137.4548,6941.0
2020-11-18 13:00:00,155.84,155.89,155.71,155.89,9471.0,137.4812,137.5254,137.3666,137.5254,9471.0
2020-11-18 13:05:00,155.85,155.88,155.75,155.85,15380.0,137.4901,137.5165,137.4018,137.4901,15380.0
2020-11-18 13:10:00,155.81,155.81,155.52,155.53,9479.0,137.4548,137.4548,137.1989,137.2078,9479.0
2020-11-18 13:15:00,155.53,155.6,155.41,155.49,18346.0,137.2078,137.2695,137.1019,137.1725,18346.0
2020-11-18 13:20:00,155.48,155.64,155.47,155.5,9878.0,137.1637,137.3048,137.1548,137.1813,9878.0
2020-11-18 13:25:00,155.45,155.47,155.29,155.31,9621.0,137.1372,137.1548,136.996,137.0137,9621.0
2020-11-18 13:30:00,155.34,155.38,155.22,155.33,7710.0,137.0401,137.0754,136.9343,137.0313,7710.0
2020-11-18 13:35:00,155.34,155.42,155.31,155.38,15871.0,137.0401,137.1107,137.0137,137.0754,15871.0
2020-11-18 13:40:00,155.33,155.33,154.94,155.08,10024.0,137.0313,137.0313,136.6873,136.8108,10024.0
2020-11-18 13:45:00,155.02,155.06,154.76,154.81,23243.0,136.7578,136.7931,136.5285,136.5726,23243.0
2020-11-18 13:50:00,154.78,154.84,154.5,154.52,18810.0,136.5461,136.599,136.2991,136.3167,18810.0
2020-11-18 13:55:00,154.47,154.68,154.4,154.64,17216.0,136.2726,136.4579,136.2109,136.4226,17216.0
2020-11-18 14:00:00,154.64,154.72,154.52,154.66,16877.0,136.4226,136.4932,136.3167,136.4403,16877.0
2020-11-18 14:05:00,154.64,154.91,154.56,154.77,12248.0,136.4226,136.6608,136.352,136.5373,12248.0
2020-11-18 14:10:00,154.77,154.79,154.63,154.67,5739.0,136.5373,136.5549,136.4138,136.4491,5739.0
2020-11-18 14:15:00,154.69,154.71,154.52,154.53,9202.0,136.4667,136.4844,136.3167,136.3256,9202.0
2020-11-18 14:20:00,154.58,154.66,154.48,154.53,8285.0,136.3697,136.4403,136.2815,136.3256,8285.0
2020-11-18 14:25:00,154.56,154.64,154.48,154.61,9589.0,136.352,136.4226,136.2815,136.3961,9589.0
2020-11-18 14:30:00,154.65,154.81,154.55,154.73,8017.0,136.4314,136.5726,136.3432,136.502,8017.0
2020-11-18 14:35:00,154.71,154.87,154.62,154.84,8459.0,136.4844,136.6255,136.405,136.599,8459.0
2020-11-18 14:40:00,154.83,154.88,154.7,154.85,8534.0,136.5902,136.6343,136.4755,136.6079,8534.0
2020-11-18 14:45:00,154.87,154.93,154.53,154.57,14615.0,136.6255,136.6784,136.3256,136.3609,14615.0
2020-11-18 14:50:00,154.62,154.67,154.56,154.58,10941.0,136.405,136.4491,136.352,136.3697,10941.0
2020-11-18 14:55:00,154.59,154.67,154.54,154.58,8707.0,136.3785,136.4491,136.3344,136.3697,8707.0
2020-11-18 15:00:00,154.58,154.61,154.34,154.41,11753.0,136.3697,136.3961,136.158,136.2197,11753.0
2020-11-18 15:05:00,154.4,154.76,154.38,154.76,40095.0,136.2109,136.5285,136.1932,136.5285,40095.0
2020-11-18 15:10:00,154.75,155.03,154.75,154.82,9541.0,136.5197,136.7667,136.5197,136.5814,9541.0
2020-11-18 15:15:00,154.84,154.91,154.71,154.71,15368.0,136.599,136.6608,136.4844,136.4844,15368.0
2020-11-18 15:20:00,154.73,154.95,154.61,154.91,26981.0,136.502,136.6961,136.3961,136.6608,26981.0
2020-11-18 15:25:00,154.91,154.95,154.5,154.52,15435.0,136.6608,136.6961,136.2991,136.3167,15435.0
2020-11-18 15:30:00,154.57,154.68,154.39,154.64,21469.0,136.3609,136.4579,136.2021,136.4226,21469.0
2020-11-18 15:35:00,154.63,154.69,154.25,154.29,21288.0,136.4138,136.4667,136.0786,136.1138,21288.0
2020-11-18 15:40:00,154.31,154.32,153.98,154.03,30320.0,136.1315,136.1403,135.8404,135.8845,30320.0
2020-11-18 15:45:00,153.99,154.21,153.92,154.03,24951.0,135.8492,136.0433,135.7874,135.8845,24951.0
2020-11-18 15:50:00,154.08,154.19,153.56,153.67,66703.0,135.9286,136.0256,135.4698,135.5669,66703.0
2020-11-18 15:55:00,153.69,153.88,153.41,153.42,156257.0,135.5845,135.7521,135.3375,135.3463,156257.0
2020-11-19 09:30:00,152.73,153.7,152.71,153.47,102932.0,134.7376,135.5933,134.72,135.3904,102932.0
2020-11-19 09:35:00,153.38,154.27,153.19,154.09,22226.0,135.311,136.0962,135.1434,135.9374,22226.0
2020-11-19 09:40:00,154.12,154.29,153.84,154.2,11873.0,135.9639,136.1138,135.7169,136.0344,11873.0
2020-11-19 09:45:00,154.4,154.76,154.34,154.62,24140.0,136.2109,136.5285,136.158,136.405,24140.0
2020-11-19 09:50:00,154.6,154.86,154.32,154.81,19752.0,136.3873,136.6167,136.1403,136.5726,19752.0
2020-11-19 09:55:00,154.76,154.82,154.51,154.69,26879.0,136.5285,136.5814,136.3079,136.4667,26879.0
2020-11-19 10:00:00,154.7,155.09,154.59,154.97,21548.0,136.4755,136.8196,136.3785,136.7137,21548.0
2020-11-19 10:05:00,154.98,155.12,154.87,155.0,11670.0,136.7226,136.8461,136.6255,136.7402,11670.0
2020-11-19 10:10:00,155.0,155.06,154.86,154.9,19396.0,136.7402,136.7931,136.6167,136.652,19396.0
2020-11-19 10:15:00,154.95,155.17,154.84,154.9,14261.0,136.6961,136.8902,136.599,136.652,14261.0
2020-11-19 10:20:00,154.94,154.94,154.53,154.63,13483.0,136.6873,136.6873,136.3256,136.4138,13483.0
2020-11-19 10:25:00,154.55,154.9,154.53,154.9,7987.0,136.3432,136.652,136.3256,136.652,7987.0
2020-11-19 10:30:00,154.91,154.96,154.76,154.79,9963.0,136.6608,136.7049,136.5285,136.5549,9963.0
2020-11-19 10:35:00,154.82,155.17,154.8,155.17,8766.0,136.5814,136.8902,136.5638,136.8902,8766.0
2020-11-19 10:40:00,155.15,155.42,155.15,155.27,17070.0,136.8725,137.1107,136.8725,136.9784,17070.0
2020-11-19 10:45:00,155.35,155.49,155.32,155.42,11362.0,137.049,137.1725,137.0225,137.1107,11362.0
2020-11-19 10:50:00,155.42,155.81,155.38,155.73,89759.0,137.1107,137.4548,137.0754,137.3842,89759.0
2020-11-19 10:55:00,155.74,155.83,155.48,155.58,21959.0,137.393,137.4724,137.1637,137.2519,21959.0
2020-11-19 11:00:00,155.55,155.81,155.44,155.45,13081.0,137.2254,137.4548,137.1284,137.1372,13081.0
2020-11-19 11:05:00,155.41,155.49,155.27,155.4,9044.0,137.1019,137.1725,136.9784,137.0931,9044.0
2020-11-19 11:10:00,155.42,155.7,155.37,155.57,11466.0,137.1107,137.3577,137.0666,137.2431,11466.0
2020-11-19 11:15:00,155.55,155.9,155.55,155.9,16738.0,137.2254,137.5342,137.2254,137.5342,16738.0
2020-11-19 11:20:00,155.89,155.95,155.74,155.75,9132.0,137.5254,137.5783,137.393,137.4018,9132.0
2020-11-19 11:25:00,155.77,155.85,155.53,155.69,12729.0,137.4195,137.4901,137.2078,137.3489,12729.0
2020-11-19 11:30:00,155.69,155.95,155.55,155.55,13623.0,137.3489,137.5783,137.2254,137.2254,13623.0
2020-11-19 11:35:00,155.63,155.73,155.47,155.71,14819.0,137.296,137.3842,137.1548,137.3666,14819.0
2020-11-19 11:40:00,155.74,156.03,155.73,155.9,21528.0,137.393,137.6489,137.3842,137.5342,21528.0
2020-11-19 11:45:00,155.98,156.21,155.95,156.07,18869.0,137.6048,137.8077,137.5783,137.6841,18869.0
2020-11-19 11:50:00,156.07,156.1,155.94,156.1,9615.0,137.6841,137.7106,137.5695,137.7106,9615.0
2020-11-19 11:55:00,156.08,156.16,155.96,156.02,8305.0,137.693,137.7635,137.5871,137.64,8305.0
2020-11-19 12:00:00,156.0,156.2,156.0,156.16,1994.0,137.6224,137.7988,137.6224,137.7635,1994.0
2020-11-19 12:05:00,156.13,156.25,156.06,156.07,12277.0,137.7371,137.8429,137.6753,137.6841,12277.0
2020-11-19 12:10:00,156.05,156.09,155.95,156.09,8793.0,137.6665,137.7018,137.5783,137.7018,8793.0
2020-11-19 12:15:00,156.07,156.19,155.86,155.9,6854.0,137.6841,137.79,137.4989,137.5342,6854.0
2020-11-19 12:20:00,155.95,156.08,155.88,155.95,5450.0,137.5783,137.693,137.5165,137.5783,5450.0
2020-11-19 12:25:00,155.94,155.96,155.7,155.8,8622.0,137.5695,137.5871,137.3577,137.446,8622.0
2020-11-19 12:30:00,155.84,156.01,155.83,155.85,3590.0,137.4812,137.6312,137.4724,137.4901,3590.0
2020-11-19 12:35:00,155.83,155.92,155.74,155.92,4580.0,137.4724,137.5518,137.393,137.5518,4580.0
2020-11-19 12:40:00,155.84,155.92,155.59,155.7,8528.0,137.4812,137.5518,137.2607,137.3577,8528.0
2020-11-19 12:45:00,155.63,155.75,155.47,155.48,12210.0,137.296,137.4018,137.1548,137.1637,12210.0
2020-11-19 12:50:00,155.49,155.68,155.49,155.56,6919.0,137.1725,137.3401,137.1725,137.2342,6919.0
2020-11-19 12:55:00,155.53,155.77,155.52,155.66,5941.0,137.2078,137.4195,137.1989,137.3224,5941.0
2020-11-19 13:00:00,155.8,155.9,155.69,155.76,6918.0,137.446,137.5342,137.3489,137.4107,6918.0
2020-11-19 13:05:00,155.75,155.77,155.53,155.65,5709.0,137.4018,137.4195,137.2078,137.3136,5709.0
2020-11-19 13:10:00,155.71,155.78,155.62,155.73,4375.0,137.3666,137.4283,137.2872,137.3842,4375.0
2020-11-19 13:15:00,155.72,155.79,155.64,155.75,5087.0,137.3754,137.4371,137.3048,137.4018,5087.0
2020-11-19 13:20:00,155.74,155.96,155.74,155.94,5889.0,137.393,137.5871,137.393,137.5695,5889.0
2020-11-19 13:25:00,155.93,156.18,155.93,156.08,5974.0,137.5606,137.7812,137.5606,137.693,5974.0
2020-11-19 13:30:00,156.11,156.19,156.01,156.08,8373.0,137.7194,137.79,137.6312,137.693,8373.0
2020-11-19 13:35:00,156.04,156.2,156.04,156.16,7195.0,137.6577,137.7988,137.6577,137.7635,7195.0
2020-11-19 13:40:00,156.15,156.18,156.02,156.02,8482.0,137.7547,137.7812,137.64,137.64,8482.0
2020-11-19 13:45:00,156.04,156.22,156.0,156.11,12969.0,137.6577,137.8165,137.6224,137.7194,12969.0
2020-11-19 13:50:00,156.1,156.31,156.1,156.26,11630.0,137.7106,137.8959,137.7106,137.8518,11630.0
2020-11-19 13:55:00,156.28,156.35,156.21,156.31,6065.0,137.8694,137.9312,137.8077,137.8959,6065.0
2020-11-19 14:00:00,156.28,156.45,156.28,156.36,8468.0,137.8694,138.0194,137.8694,137.94,8468.0
2020-11-19 14:05:00,156.36,156.42,156.28,156.36,5996.0,137.94,137.9929,137.8694,137.94,5996.0
2020-11-19 14:10:00,156.33,156.44,156.32,156.44,14104.0,137.9135,138.0106,137.9047,138.0106,14104.0
2020-11-19 14:15:00,156.4,156.4,156.13,156.24,10842.0,137.9753,137.9753,137.7371,137.8341,10842.0
2020-11-19 14:20:00,156.22,156.3,156.19,156.22,5729.0,137.8165,137.8871,137.79,137.8165,5729.0
2020-11-19 14:25:00,156.22,156.37,156.17,156.37,7323.0,137.8165,137.9488,137.7724,137.9488,7323.0
2020-11-19 14:30:00,156.35,156.5,156.35,156.49,11170.0,137.9312,138.0635,137.9312,138.0547,11170.0
2020-11-19 14:35:00,156.5,156.55,156.46,156.5,6490.0,138.0635,138.1076,138.0282,138.0635,6490.0
2020-11-19 14:40:00,156.53,156.77,156.49,156.73,15708.0,138.09,138.3017,138.0547,138.2664,15708.0
2020-11-19 14:45:00,156.72,156.76,156.49,156.74,41140.0,138.2576,138.2929,138.0547,138.2752,41140.0
2020-11-19 14:50:00,156.77,156.78,156.58,156.69,7167.0,138.3017,138.3105,138.1341,138.2311,7167.0
2020-11-19 14:55:00,156.69,156.87,156.61,156.87,14015.0,138.2311,138.3899,138.1605,138.3899,14015.0
2020-11-19 15:00:00,156.86,156.92,156.44,156.45,23438.0,138.3811,138.434,138.0106,138.0194,23438.0
2020-11-19 15:05:00,156.45,156.59,156.42,156.56,11143.0,138.0194,138.1429,137.9929,138.1164,11143.0
2020-11-19 15:10:00,156.56,156.96,156.55,156.96,9953.0,138.1164,138.4693,138.1076,138.4693,9953.0
2020-11-19 15:15:00,156.94,157.03,156.81,156.83,19642.0,138.4517,138.5311,138.337,138.3546,19642.0
2020-11-19 15:20:00,156.85,157.05,156.85,157.0,16793.0,138.3723,138.5487,138.3723,138.5046,16793.0
2020-11-19 15:25:00,157.02,157.19,156.9,157.17,20863.0,138.5222,138.6722,138.4164,138.6546,20863.0
2020-11-19 15:30:00,157.2,157.21,156.96,157.14,26610.0,138.681,138.6899,138.4693,138.6281,26610.0
2020-11-19 15:35:00,157.12,157.35,157.11,157.35,21339.0,138.6105,138.8134,138.6016,138.8134,21339.0
2020-11-19 15:40:00,157.37,157.37,157.16,157.16,30622.0,138.831,138.831,138.6457,138.6457,30622.0
2020-11-19 15:45:00,157.17,157.23,157.05,157.22,29098.0,138.6546,138.7075,138.5487,138.6987,29098.0
2020-11-19 15:50:00,157.29,157.4,157.1,157.27,52357.0,138.7604,138.8575,138.5928,138.7428,52357.0
2020-11-19 15:55:00,157.3,157.43,157.17,157.28,109117.0,138.7692,138.8839,138.6546,138.7516,109117.0
2020-11-20 09:30:00,157.32,158.0,157.18,157.64,204695.0,138.7869,139.3868,138.6634,139.0692,204695.0
2020-11-20 09:35:00,157.53,157.53,157.11,157.22,16094.0,138.9722,138.9722,138.6016,138.6987,16094.0
2020-11-20 09:40:00,157.22,157.34,156.99,157.22,24729.0,138.6987,138.8045,138.4958,138.6987,24729.0
2020-11-20 09:45:00,157.19,157.25,156.91,157.11,13017.0,138.6722,138.7251,138.4252,138.6016,13017.0
2020-11-20 09:50:00,157.16,157.65,157.16,157.45,16041.0,138.6457,139.078,138.6457,138.9016,16041.0
2020-11-20 09:55:00,157.45,157.52,157.21,157.52,15542.0,138.9016,138.9633,138.6899,138.9633,15542.0
2020-11-20 10:00:00,157.52,157.8,157.39,157.6,11734.0,138.9633,139.2103,138.8486,139.0339,11734.0
2020-11-20 10:05:00,157.62,157.95,157.61,157.84,9582.0,139.0516,139.3427,139.0427,139.2456,9582.0
2020-11-20 10:10:00,157.8,157.85,157.37,157.46,9675.0,139.2103,139.2545,138.831,138.9104,9675.0
2020-11-20 10:15:00,157.41,157.68,157.4,157.59,11314.0,138.8663,139.1045,138.8575,139.0251,11314.0
2020-11-20 10:20:00,157.58,158.01,157.47,157.99,9549.0,139.0163,139.3956,138.9192,139.378,9549.0
2020-11-20 10:25:00,157.96,158.23,157.96,158.09,9029.0,139.3515,139.5897,139.3515,139.4662,9029.0
2020-11-20 10:30:00,158.09,158.15,157.81,157.9,12351.0,139.4662,139.5191,139.2192,139.2986,12351.0
2020-11-20 10:35:00,157.94,158.22,157.91,158.09,20505.0,139.3339,139.5809,139.3074,139.4662,20505.0
2020-11-20 10:40:00,158.05,158.15,157.78,157.85,15001.0,139.4309,139.5191,139.1927,139.2545,15001.0
2020-11-20 10:45:00,157.85,157.9,157.76,157.81,10404.0,139.2545,139.2986,139.1751,139.2192,10404.0
2020-11-20 10:50:00,157.77,158.0,157.7,157.84,12930.0,139.1839,139.3868,139.1221,139.2456,12930.0
2020-11-20 10:55:00,157.84,157.85,157.75,157.84,11519.0,139.2456,139.2545,139.1662,139.2456,11519.0
2020-11-20 11:00:00,157.84,158.11,157.82,158.0,18209.0,139.2456,139.4838,139.228,139.3868,18209.0
2020-11-20 11:05:00,157.98,158.16,157.88,158.16,7231.0,139.3691,139.5279,139.2809,139.5279,7231.0
2020-11-20 11:10:00,158.13,158.23,157.88,157.97,18408.0,139.5015,139.5897,139.2809,139.3603,18408.0
2020-11-20 11:15:00,157.97,158.24,157.93,158.11,14990.0,139.3603,139.5985,139.325,139.4838,14990.0
2020-11-20 11:20:00,158.12,158.26,158.02,158.24,12463.0,139.4926,139.6162,139.4044,139.5985,12463.0
2020-11-20 11:25:00,158.3,158.42,158.21,158.26,14976.0,139.6514,139.7573,139.572,139.6162,14976.0
2020-11-20 11:30:00,158.27,158.52,158.26,158.5,16407.0,139.625,139.8455,139.6162,139.8279,16407.0
2020-11-20 11:35:00,158.5,158.5,158.26,158.34,17405.0,139.8279,139.8279,139.6162,139.6867,17405.0
2020-11-20 11:40:00,158.32,158.44,158.26,158.32,11532.0,139.6691,139.775,139.6162,139.6691,11532.0
2020-11-20 11:45:00,158.32,158.4,157.98,158.03,15882.0,139.6691,139.7397,139.3691,139.4133,15882.0
2020-11-20 11:50:00,158.02,158.11,158.0,158.03,12910.0,139.4044,139.4838,139.3868,139.4133,12910.0
2020-11-20 11:55:00,158.03,158.05,157.91,157.96,15031.0,139.4133,139.4309,139.3074,139.3515,15031.0
2020-11-20 12:00:00,157.94,158.02,157.81,157.91,13374.0,139.3339,139.4044,139.2192,139.3074,13374.0
2020-11-20 12:05:00,157.91,157.92,157.82,157.82,7328.0,139.3074,139.3162,139.228,139.228,7328.0
2020-11-20 12:10:00,157.82,157.82,157.65,157.69,18225.0,139.228,139.228,139.078,139.1133,18225.0
2020-11-20 12:15:00,157.71,157.92,157.54,157.72,44723.0,139.1309,139.3162,138.981,139.1398,44723.0
2020-11-20 12:20:00,157.68,157.91,157.68,157.91,9790.0,139.1045,139.3074,139.1045,139.3074,9790.0
2020-11-20 12:25:00,157.93,158.12,157.93,158.12,8280.0,139.325,139.4926,139.325,139.4926,8280.0
2020-11-20 12:30:00,158.15,158.33,158.14,158.32,7693.0,139.5191,139.6779,139.5103,139.6691,7693.0
2020-11-20 12:35:00,158.32,158.41,158.32,158.33,11300.0,139.6691,139.7485,139.6691,139.6779,11300.0
2020-11-20 12:40:00,158.33,158.45,158.31,158.41,4813.0,139.6779,139.7838,139.6603,139.7485,4813.0
2020-11-20 12:45:00,158.42,158.42,158.13,158.16,5971.0,139.7573,139.7573,139.5015,139.5279,5971.0
2020-11-20 12:50:00,158.19,158.38,158.14,158.37,12179.0,139.5544,139.722,139.5103,139.7132,12179.0
2020-11-20 12:55:00,158.39,158.49,158.37,158.39,5030.0,139.7308,139.8191,139.7132,139.7308,5030.0
2020-11-20 13:00:00,158.35,158.48,158.18,158.25,8491.0,139.6956,139.8102,139.5456,139.6073,8491.0
2020-11-20 13:05:00,158.25,158.41,158.22,158.4,8737.0,139.6073,139.7485,139.5809,139.7397,8737.0
2020-11-20 13:10:00,158.36,158.69,158.33,158.56,8914.0,139.7044,139.9955,139.6779,139.8808,8914.0
2020-11-20 13:15:00,158.57,158.58,158.37,158.39,6978.0,139.8896,139.8985,139.7132,139.7308,6978.0
2020-11-20 13:20:00,158.37,158.43,158.28,158.3,7015.0,139.7132,139.7661,139.6338,139.6514,7015.0
2020-11-20 13:25:00,158.3,158.4,158.27,158.33,6142.0,139.6514,139.7397,139.625,139.6779,6142.0
2020-11-20 13:30:00,158.33,158.41,158.29,158.32,12182.0,139.6779,139.7485,139.6426,139.6691,12182.0
2020-11-20 13:35:00,158.33,158.48,158.29,158.48,7340.0,139.6779,139.8102,139.6426,139.8102,7340.0
2020-11-20 13:40:00,158.42,158.42,158.24,158.26,9224.0,139.7573,139.7573,139.5985,139.6162,9224.0
2020-11-20 13:45:00,158.26,158.41,158.18,158.19,15438.0,139.6162,139.7485,139.5456,139.5544,15438.0
2020-11-20 13:50:00,158.19,158.4,158.14,158.4,22405.0,139.5544,139.7397,139.5103,139.7397,22405.0
2020-11-20 13:55:00,158.4,158.4,158.27,158.31,6325.0,139.7397,139.7397,139.625,139.6603,6325.0
2020-11-20 14:00:00,158.35,158.53,158.27,158.53,14782.0,139.6956,139.8543,139.625,139.8543,14782.0
2020-11-20 14:05:00,158.48,158.62,158.35,158.61,12476.0,139.8102,139.9337,139.6956,139.9249,12476.0
2020-11-20 14:10:00,158.56,158.62,158.44,158.49,6955.0,139.8808,139.9337,139.775,139.8191,6955.0
2020-11-20 14:15:00,158.5,158.52,158.42,158.43,7372.0,139.8279,139.8455,139.7573,139.7661,7372.0
2020-11-20 14:20:00,158.41,158.59,158.37,158.59,4887.0,139.7485,139.9073,139.7132,139.9073,4887.0
2020-11-20 14:25:00,158.56,158.57,158.5,158.54,4858.0,139.8808,139.8896,139.8279,139.8632,4858.0
2020-11-20 14:30:00,158.54,158.62,158.54,158.62,5263.0,139.8632,139.9337,139.8632,139.9337,5263.0
2020-11-20 14:35:00,158.68,158.75,158.54,158.54,13736.0,139.9867,140.0484,139.8632,139.8632,13736.0
2020-11-20 14:40:00,158.56,158.56,158.3,158.43,12125.0,139.8808,139.8808,139.6514,139.7661,12125.0
2020-11-20 14:45:00,158.43,158.51,158.4,158.47,12996.0,139.7661,139.8367,139.7397,139.8014,12996.0
2020-11-20 14:50:00,158.5,158.5,158.28,158.31,13265.0,139.8279,139.8279,139.6338,139.6603,13265.0
2020-11-20 14:55:00,158.29,158.31,158.17,158.25,7216.0,139.6426,139.6603,139.5368,139.6073,7216.0
2020-11-20 15:00:00,158.28,158.33,158.08,158.09,8913.0,139.6338,139.6779,139.4574,139.4662,8913.0
2020-11-20 15:05:00,158.07,158.22,158.0,158.03,14842.0,139.4485,139.5809,139.3868,139.4133,14842.0
2020-11-20 15:10:00,158.01,158.09,157.73,157.8,13713.0,139.3956,139.4662,139.1486,139.2103,13713.0
2020-11-20 15:15:00,157.8,157.8,157.62,157.76,14684.0,139.2103,139.2103,139.0516,139.1751,14684.0
2020-11-20 15:20:00,157.71,157.76,157.61,157.72,14211.0,139.1309,139.1751,139.0427,139.1398,14211.0
2020-11-20 15:25:00,157.67,157.76,157.5,157.5,19013.0,139.0957,139.1751,138.9457,138.9457,19013.0
2020-11-20 15:30:00,157.55,157.56,157.32,157.37,19664.0,138.9898,138.9986,138.7869,138.831,19664.0
2020-11-20 15:35:00,157.39,157.67,157.37,157.67,22686.0,138.8486,139.0957,138.831,139.0957,22686.0
2020-11-20 15:40:00,157.66,157.66,157.51,157.58,20263.0,139.0868,139.0868,138.9545,139.0163,20263.0
2020-11-20 15:45:00,157.58,157.97,157.55,157.7,25286.0,139.0163,139.3603,138.9898,139.1221,25286.0
2020-11-20 15:50:00,157.69,157.69,157.0,157.06,44267.0,139.1133,139.1133,138.5046,138.5575,44267.0
2020-11-20 15:55:00,157.11,157.3,156.55,156.71,156318.0,138.6016,138.7692,138.1076,138.2488,156318.0
2020-11-23 09:30:00,156.9,158.4,156.89,158.34,61590.0,138.4164,139.7397,138.4075,139.6867,61590.0
2020-11-23 09:35:00,158.49,158.49,157.82,157.9,15809.0,139.8191,139.8191,139.228,139.2986,15809.0
2020-11-23 09:40:00,157.9,158.24,157.85,158.22,11770.0,139.2986,139.5985,139.2545,139.5809,11770.0
2020-11-23 09:45:00,158.29,158.71,158.24,158.56,11302.0,139.6426,140.0131,139.5985,139.8808,11302.0
2020-11-23 09:50:00,158.39,158.59,158.3,158.51,9140.0,139.7308,139.9073,139.6514,139.8367,9140.0
2020-11-23 09:55:00,158.54,158.54,158.11,158.22,9602.0,139.8632,139.8632,139.4838,139.5809,9602.0
2020-11-23 10:00:00,158.18,158.22,157.82,157.96,10034.0,139.5456,139.5809,139.228,139.3515,10034.0
2020-11-23 10:05:00,157.92,157.97,157.57,157.67,10052.0,139.3162,139.3603,139.0074,139.0957,10052.0
2020-11-23 10:10:00,157.56,157.64,157.05,157.34,23539.0,138.9986,139.0692,138.5487,138.8045,23539.0
2020-11-23 10:15:00,157.26,157.56,157.23,157.27,14221.0,138.734,138.9986,138.7075,138.7428,14221.0
2020-11-23 10:20:00,157.22,157.22,156.85,156.87,13817.0,138.6987,138.6987,138.3723,138.3899,13817.0
2020-11-23 10:25:00,156.85,156.85,156.52,156.62,19932.0,138.3723,138.3723,138.0811,138.1694,19932.0
2020-11-23 10:30:00,156.62,157.11,156.62,156.87,15624.0,138.1694,138.6016,138.1694,138.3899,15624.0
2020-11-23 10:35:00,156.8,156.86,156.71,156.8,10495.0,138.3282,138.3811,138.2488,138.3282,10495.0
2020-11-23 10:40:00,156.86,157.0,156.76,156.76,22135.0,138.3811,138.5046,138.2929,138.2929,22135.0
2020-11-23 10:45:00,156.76,156.8,156.5,156.69,12655.0,138.2929,138.3282,138.0635,138.2311,12655.0
2020-11-23 10:50:00,156.83,156.99,156.67,156.96,18649.0,138.3546,138.4958,138.2135,138.4693,18649.0
2020-11-23 10:55:00,157.03,157.1,156.91,156.94,12534.0,138.5311,138.5928,138.4252,138.4517,12534.0
2020-11-23 11:00:00,156.9,156.93,156.66,156.66,10052.0,138.4164,138.4428,138.2046,138.2046,10052.0
2020-11-23 11:05:00,156.66,156.81,156.01,156.12,15410.0,138.2046,138.337,137.6312,137.7283,15410.0
2020-11-23 11:10:00,156.0,156.09,155.28,155.35,26463.0,137.6224,137.7018,136.9872,137.049,26463.0
2020-11-23 11:15:00,155.39,155.66,155.23,155.27,19518.0,137.0843,137.3224,136.9431,136.9784,19518.0
2020-11-23 11:20:00,155.32,155.75,155.21,155.51,19546.0,137.0225,137.4018,136.9255,137.1901,19546.0
2020-11-23 11:25:00,155.48,155.69,155.4,155.69,17341.0,137.1637,137.3489,137.0931,137.3489,17341.0
2020-11-23 11:30:00,155.58,155.72,155.39,155.56,10422.0,137.2519,137.3754,137.0843,137.2342,10422.0
2020-11-23 11:35:00,155.62,155.96,155.53,155.88,11586.0,137.2872,137.5871,137.2078,137.5165,11586.0
2020-11-23 11:40:00,155.83,155.95,155.75,155.76,7033.0,137.4724,137.5783,137.4018,137.4107,7033.0
2020-11-23 11:45:00,155.75,156.0,155.75,155.93,14321.0,137.4018,137.6224,137.4018,137.5606,14321.0
2020-11-23 11:50:00,155.93,155.97,155.84,155.93,6541.0,137.5606,137.5959,137.4812,137.5606,6541.0
2020-11-23 11:55:00,155.93,155.98,155.65,155.69,10792.0,137.5606,137.6048,137.3136,137.3489,10792.0
2020-11-23 12:00:00,155.64,155.64,155.35,155.41,8693.0,137.3048,137.3048,137.049,137.1019,8693.0
2020-11-23 12:05:00,155.37,155.45,155.23,155.3,8690.0,137.0666,137.1372,136.9431,137.0049,8690.0
2020-11-23 12:10:00,155.28,155.62,155.27,155.59,6630.0,136.9872,137.2872,136.9784,137.2607,6630.0
2020-11-23 12:15:00,155.55,155.68,155.5,155.55,14332.0,137.2254,137.3401,137.1813,137.2254,14332.0
2020-11-23 12:20:00,155.5,155.68,155.49,155.66,17568.0,137.1813,137.3401,137.1725,137.3224,17568.0
2020-11-23 12:25:00,155.68,155.72,155.48,155.55,14430.0,137.3401,137.3754,137.1637,137.2254,14430.0
2020-11-23 12:30:00,155.55,155.62,155.49,155.58,14242.0,137.2254,137.2872,137.1725,137.2519,14242.0
2020-11-23 12:35:00,155.57,155.7,155.5,155.59,10910.0,137.2431,137.3577,137.1813,137.2607,10910.0
2020-11-23 12:40:00,155.67,155.67,155.42,155.48,10655.0,137.3313,137.3313,137.1107,137.1637,10655.0
2020-11-23 12:45:00,155.48,155.48,155.29,155.34,13720.0,137.1637,137.1637,136.996,137.0401,13720.0
2020-11-23 12:50:00,155.34,155.5,155.31,155.46,17325.0,137.0401,137.1813,137.0137,137.146,17325.0
2020-11-23 12:55:00,155.46,155.53,155.41,155.53,14095.0,137.146,137.2078,137.1019,137.2078,14095.0
2020-11-23 13:00:00,155.55,155.62,155.37,155.62,9598.0,137.2254,137.2872,137.0666,137.2872,9598.0
2020-11-23 13:05:00,155.6,155.66,155.58,155.64,12912.0,137.2695,137.3224,137.2519,137.3048,12912.0
2020-11-23 13:10:00,155.64,155.64,155.44,155.59,19350.0,137.3048,137.3048,137.1284,137.2607,19350.0
2020-11-23 13:15:00,155.6,155.61,155.44,155.46,13046.0,137.2695,137.2783,137.1284,137.146,13046.0
2020-11-23 13:20:00,155.44,155.64,155.42,155.53,29186.0,137.1284,137.3048,137.1107,137.2078,29186.0
2020-11-23 13:25:00,155.55,155.59,155.45,155.48,13724.0,137.2254,137.2607,137.1372,137.1637,13724.0
2020-11-23 13:30:00,155.47,155.53,155.38,155.47,18718.0,137.1548,137.2078,137.0754,137.1548,18718.0
2020-11-23 13:35:00,155.43,155.48,155.32,155.37,10184.0,137.1195,137.1637,137.0225,137.0666,10184.0
2020-11-23 13:40:00,155.36,155.38,155.17,155.17,13206.0,137.0578,137.0754,136.8902,136.8902,13206.0
2020-11-23 13:45:00,155.16,155.43,155.14,155.32,11540.0,136.8814,137.1195,136.8637,137.0225,11540.0
2020-11-23 13:50:00,155.29,155.45,155.22,155.44,8293.0,136.996,137.1372,136.9343,137.1284,8293.0
2020-11-23 13:55:00,155.47,155.62,155.33,155.4,14698.0,137.1548,137.2872,137.0313,137.0931,14698.0
2020-11-23 14:00:00,155.4,155.54,155.33,155.54,9047.0,137.0931,137.2166,137.0313,137.2166,9047.0
2020-11-23 14:05:00,155.53,155.53,155.34,155.43,8545.0,137.2078,137.2078,137.0401,137.1195,8545.0
2020-11-23 14:10:00,155.43,155.48,155.36,155.44,9023.0,137.1195,137.1637,137.0578,137.1284,9023.0
2020-11-23 14:15:00,155.48,155.7,155.31,155.31,15525.0,137.1637,137.3577,137.0137,137.0137,15525.0
2020-11-23 14:20:00,155.32,155.48,155.32,155.43,12223.0,137.0225,137.1637,137.0225,137.1195,12223.0
2020-11-23 14:25:00,155.46,155.5,155.41,155.46,10505.0,137.146,137.1813,137.1019,137.146,10505.0
2020-11-23 14:30:00,155.46,155.52,155.39,155.52,15485.0,137.146,137.1989,137.0843,137.1989,15485.0
2020-11-23 14:35:00,155.49,155.62,155.38,155.59,8485.0,137.1725,137.2872,137.0754,137.2607,8485.0
2020-11-23 14:40:00,155.59,155.6,155.49,155.52,8614.0,137.2607,137.2695,137.1725,137.1989,8614.0
2020-11-23 14:45:00,155.48,155.54,155.39,155.46,9548.0,137.1637,137.2166,137.0843,137.146,9548.0
2020-11-23 14:50:00,155.49,155.93,155.41,155.83,54005.0,137.1725,137.5606,137.1019,137.4724,54005.0
2020-11-23 14:55:00,155.84,155.98,155.82,155.86,10917.0,137.4812,137.6048,137.4636,137.4989,10917.0
2020-11-23 15:00:00,155.89,156.52,155.88,156.52,16899.0,137.5254,138.0811,137.5165,138.0811,16899.0
2020-11-23 15:05:00,156.47,156.68,156.36,156.61,10655.0,138.037,138.2223,137.94,138.1605,10655.0
2020-11-23 15:10:00,156.56,156.7,156.51,156.63,5011.0,138.1164,138.2399,138.0723,138.1782,5011.0
2020-11-23 15:15:00,156.64,156.67,156.44,156.55,10195.0,138.187,138.2135,138.0106,138.1076,10195.0
2020-11-23 15:20:00,156.55,156.71,156.45,156.64,25499.0,138.1076,138.2488,138.0194,138.187,25499.0
2020-11-23 15:25:00,156.65,156.86,156.64,156.85,9438.0,138.1958,138.3811,138.187,138.3723,9438.0
2020-11-23 15:30:00,156.88,156.99,156.76,156.93,23897.0,138.3987,138.4958,138.2929,138.4428,23897.0
2020-11-23 15:35:00,156.94,156.97,156.83,156.94,11413.0,138.4517,138.4781,138.3546,138.4517,11413.0
2020-11-23 15:40:00,156.94,157.08,156.91,157.08,37136.0,138.4517,138.5752,138.4252,138.5752,37136.0
2020-11-23 15:45:00,157.09,157.23,157.04,157.11,27551.0,138.584,138.7075,138.5399,138.6016,27551.0
2020-11-23 15:50:00,157.16,157.4,157.16,157.3,44558.0,138.6457,138.8575,138.6457,138.7692,44558.0
2020-11-23 15:55:00,157.28,157.58,157.17,157.43,166005.0,138.7516,139.0163,138.6546,138.8839,166005.0
2020-11-24 09:30:00,158.46,158.72,157.82,158.03,84160.0,139.7926,140.022,139.228,139.4133,84160.0
2020-11-24 09:35:00,157.99,158.03,157.07,157.16,21616.0,139.378,139.4133,138.5663,138.6457,21616.0
2020-11-24 09:40:00,157.17,157.25,156.75,157.08,26038.0,138.6546,138.7251,138.284,138.5752,26038.0
2020-11-24 09:45:00,157.1,157.91,157.03,157.46,30456.0,138.5928,139.3074,138.5311,138.9104,30456.0
2020-11-24 09:50:00,157.44,157.9,157.32,157.69,26044.0,138.8928,139.2986,138.7869,139.1133,26044.0
2020-11-24 09:55:00,157.73,158.37,157.73,158.37,20039.0,139.1486,139.7132,139.1486,139.7132,20039.0
2020-11-24 10:00:00,158.27,158.27,157.24,157.49,28032.0,139.625,139.625,138.7163,138.9369,28032.0
2020-11-24 10:05:00,157.43,157.68,157.31,157.47,22747.0,138.8839,139.1045,138.7781,138.9192,22747.0
2020-11-24 10:10:00,157.45,157.46,157.04,157.26,16490.0,138.9016,138.9104,138.5399,138.734,16490.0
2020-11-24 10:15:00,157.24,157.54,156.98,157.54,17139.0,138.7163,138.981,138.4869,138.981,17139.0
2020-11-24 10:20:00,157.52,157.54,156.84,156.84,18632.0,138.9633,138.981,138.3634,138.3634,18632.0
2020-11-24 10:25:00,156.85,157.08,156.8,156.86,16137.0,138.3723,138.5752,138.3282,138.3811,16137.0
2020-11-24 10:30:00,156.89,156.99,156.69,156.7,12788.0,138.4075,138.4958,138.2311,138.2399,12788.0
2020-11-24 10:35:00,156.69,157.49,156.69,157.47,18687.0,138.2311,138.9369,138.2311,138.9192,18687.0
2020-11-24 10:40:00,157.47,157.87,157.46,157.81,18229.0,138.9192,139.2721,138.9104,139.2192,18229.0
2020-11-24 10:45:00,157.8,157.97,157.63,157.86,28570.0,139.2103,139.3603,139.0604,139.2633,28570.0
2020-11-24 10:50:00,157.88,158.19,157.87,158.08,14887.0,139.2809,139.5544,139.2721,139.4574,14887.0
2020-11-24 10:55:00,158.08,158.33,158.08,158.3,40985.0,139.4574,139.6779,139.4574,139.6514,40985.0
2020-11-24 11:00:00,158.3,158.41,158.09,158.28,25215.0,139.6514,139.7485,139.4662,139.6338,25215.0
2020-11-24 11:05:00,158.28,158.48,158.28,158.41,20394.0,139.6338,139.8102,139.6338,139.7485,20394.0
2020-11-24 11:10:00,158.38,158.41,158.27,158.31,12280.0,139.722,139.7485,139.625,139.6603,12280.0
2020-11-24 11:15:00,158.31,158.6,158.3,158.56,20173.0,139.6603,139.9161,139.6514,139.8808,20173.0
2020-11-24 11:20:00,158.59,158.6,158.39,158.51,26565.0,139.9073,139.9161,139.7308,139.8367,26565.0
2020-11-24 11:25:00,158.49,158.67,158.47,158.53,19612.0,139.8191,139.9779,139.8014,139.8543,19612.0
2020-11-24 11:30:00,158.53,158.67,158.31,158.67,15011.0,139.8543,139.9779,139.6603,139.9779,15011.0
2020-11-24 11:35:00,158.69,158.71,158.51,158.56,7973.0,139.9955,140.0131,139.8367,139.8808,7973.0
2020-11-24 11:40:00,158.58,158.67,158.47,158.64,18955.0,139.8985,139.9779,139.8014,139.9514,18955.0
2020-11-24 11:45:00,158.61,158.97,158.54,158.93,20857.0,139.9249,140.2425,139.8632,140.2072,20857.0
2020-11-24 11:50:00,158.96,158.98,158.68,158.8,40562.0,140.2337,140.2513,139.9867,140.0925,40562.0
2020-11-24 11:55:00,158.82,158.93,158.67,158.68,12185.0,140.1102,140.2072,139.9779,139.9867,12185.0
2020-11-24 12:00:00,158.71,158.71,158.5,158.57,11201.0,140.0131,140.0131,139.8279,139.8896,11201.0
2020-11-24 12:05:00,158.6,158.83,158.6,158.62,16450.0,139.9161,140.119,139.9161,139.9337,16450.0
2020-11-24 12:10:00,158.58,158.66,158.48,158.59,12781.0,139.8985,139.969,139.8102,139.9073,12781.0
2020-11-24 12:15:00,158.56,158.66,158.48,158.62,27646.0,139.8808,139.969,139.8102,139.9337,27646.0
2020-11-24 12:20:00,158.59,158.8,158.58,158.73,42127.0,139.9073,140.0925,139.8985,140.0308,42127.0
2020-11-24 12:25:00,158.71,158.79,158.63,158.7,17308.0,140.0131,140.0837,139.9426,140.0043,17308.0
2020-11-24 12:30:00,158.7,158.91,158.65,158.71,55560.0,140.0043,140.1896,139.9602,140.0131,55560.0
2020-11-24 12:35:00,158.73,158.91,158.45,158.46,35848.0,140.0308,140.1896,139.7838,139.7926,35848.0
2020-11-24 12:40:00,158.5,158.52,158.33,158.5,20995.0,139.8279,139.8455,139.6779,139.8279,20995.0
2020-11-24 12:45:00,158.52,158.52,158.34,158.46,17861.0,139.8455,139.8455,139.6867,139.7926,17861.0
2020-11-24 12:50:00,158.46,158.49,158.31,158.42,14720.0,139.7926,139.8191,139.6603,139.7573,14720.0
2020-11-24 12:55:00,158.43,158.59,158.42,158.47,26108.0,139.7661,139.9073,139.7573,139.8014,26108.0
2020-11-24 13:00:00,158.44,158.62,158.44,158.59,33018.0,139.775,139.9337,139.775,139.9073,33018.0
2020-11-24 13:05:00,158.59,158.65,158.43,158.62,28668.0,139.9073,139.9602,139.7661,139.9337,28668.0
2020-11-24 13:10:00,158.61,158.63,158.51,158.58,23198.0,139.9249,139.9426,139.8367,139.8985,23198.0
2020-11-24 13:15:00,158.57,158.6,158.42,158.54,22371.0,139.8896,139.9161,139.7573,139.8632,22371.0
2020-11-24 13:20:00,158.52,158.58,158.44,158.47,18638.0,139.8455,139.8985,139.775,139.8014,18638.0
2020-11-24 13:25:00,158.45,158.5,158.28,158.49,22908.0,139.7838,139.8279,139.6338,139.8191,22908.0
2020-11-24 13:30:00,158.49,158.54,158.45,158.5,28668.0,139.8191,139.8632,139.7838,139.8279,28668.0
2020-11-24 13:35:00,158.5,158.58,158.4,158.48,33847.0,139.8279,139.8985,139.7397,139.8102,33847.0
2020-11-24 13:40:00,158.5,158.84,158.48,158.68,86384.0,139.8279,140.1278,139.8102,139.9867,86384.0
2020-11-24 13:45:00,158.72,158.75,158.26,158.31,51883.0,140.022,140.0484,139.6162,139.6603,51883.0
2020-11-24 13:50:00,158.35,158.71,158.35,158.49,25599.0,139.6956,140.0131,139.6956,139.8191,25599.0
2020-11-24 13:55:00,158.55,158.71,158.51,158.69,21370.0,139.872,140.0131,139.8367,139.9955,21370.0
2020-11-24 14:00:00,158.69,158.94,158.68,158.88,32802.0,139.9955,140.216,139.9867,140.1631,32802.0
2020-11-24 14:05:00,158.86,158.86,158.52,158.74,24621.0,140.1455,140.1455,139.8455,140.0396,24621.0
2020-11-24 14:10:00,158.77,158.8,158.7,158.75,15146.0,140.0661,140.0925,140.0043,140.0484,15146.0
2020-11-24 14:15:00,158.77,158.77,158.44,158.69,40796.0,140.0661,140.0661,139.775,139.9955,40796.0
2020-11-24 14:20:00,158.7,158.89,158.68,158.87,18343.0,140.0043,140.1719,139.9867,140.1543,18343.0
2020-11-24 14:25:00,158.87,158.88,158.55,158.59,32468.0,140.1543,140.1631,139.872,139.9073,32468.0
2020-11-24 14:30:00,158.63,158.84,158.62,158.75,33243.0,139.9426,140.1278,139.9337,140.0484,33243.0
2020-11-24 14:35:00,158.76,158.95,158.74,158.95,28897.0,140.0573,140.2249,140.0396,140.2249,28897.0
2020-11-24 14:40:00,158.91,159.18,158.86,158.98,30092.0,140.1896,140.4278,140.1455,140.2513,30092.0
2020-11-24 14:45:00,158.95,159.05,158.81,158.96,32665.0,140.2249,140.3131,140.1014,140.2337,32665.0
2020-11-24 14:50:00,158.96,159.15,158.94,159.07,26572.0,140.2337,140.4013,140.216,140.3307,26572.0
2020-11-24 14:55:00,159.08,159.09,158.83,158.92,31970.0,140.3396,140.3484,140.119,140.1984,31970.0
2020-11-24 15:00:00,158.91,158.91,158.63,158.85,37442.0,140.1896,140.1896,139.9426,140.1367,37442.0
2020-11-24 15:05:00,158.84,159.0,158.84,158.86,42107.0,140.1278,140.269,140.1278,140.1455,42107.0
2020-11-24 15:10:00,158.88,159.02,158.79,158.82,26889.0,140.1631,140.2866,140.0837,140.1102,26889.0
2020-11-24 15:15:00,158.83,158.85,158.69,158.72,31073.0,140.119,140.1367,139.9955,140.022,31073.0
2020-11-24 15:20:00,158.74,159.05,158.73,158.92,40834.0,140.0396,140.3131,140.0308,140.1984,40834.0
2020-11-24 15:25:00,158.9,158.92,158.7,158.87,41623.0,140.1808,140.1984,140.0043,140.1543,41623.0
2020-11-24 15:30:00,158.84,158.86,158.62,158.74,21818.0,140.1278,140.1455,139.9337,140.0396,21818.0
2020-11-24 15:35:00,158.72,158.74,158.41,158.53,25597.0,140.022,140.0396,139.7485,139.8543,25597.0
2020-11-24 15:40:00,158.5,158.58,158.4,158.53,20706.0,139.8279,139.8985,139.7397,139.8543,20706.0
2020-11-24 15:45:00,158.55,158.8,158.47,158.8,27499.0,139.872,140.0925,139.8014,140.0925,27499.0
2020-11-24 15:50:00,158.74,159.41,158.59,159.41,99868.0,140.0396,140.6307,139.9073,140.6307,99868.0
2020-11-24 15:55:00,159.34,159.46,159.24,159.4,221135.0,140.5689,140.6748,140.4807,140.6219,221135.0
2020-11-25 09:30:00,159.53,160.02,159.35,159.53,91079.0,140.7365,141.1688,140.5777,140.7365,91079.0
2020-11-25 09:35:00,159.7,159.81,159.15,159.55,28641.0,140.8865,140.9836,140.4013,140.7542,28641.0
2020-11-25 09:40:00,159.59,159.72,159.23,159.44,25973.0,140.7895,140.9042,140.4719,140.6571,25973.0
2020-11-25 09:45:00,159.44,159.71,159.2,159.26,25100.0,140.6571,140.8953,140.4454,140.4984,25100.0
2020-11-25 09:50:00,159.25,159.46,159.01,159.03,10351.0,140.4895,140.6748,140.2778,140.2954,10351.0
2020-11-25 09:55:00,159.09,159.21,158.53,158.71,16028.0,140.3484,140.4542,139.8543,140.0131,16028.0
2020-11-25 10:00:00,158.74,159.08,158.45,158.53,23142.0,140.0396,140.3396,139.7838,139.8543,23142.0
2020-11-25 10:05:00,158.55,158.58,158.32,158.39,17828.0,139.872,139.8985,139.6691,139.7308,17828.0
2020-11-25 10:10:00,158.4,158.79,158.21,158.66,12462.0,139.7397,140.0837,139.572,139.969,12462.0
2020-11-25 10:15:00,158.71,158.75,158.51,158.57,42592.0,140.0131,140.0484,139.8367,139.8896,42592.0
2020-11-25 10:20:00,158.54,158.58,158.13,158.47,34149.0,139.8632,139.8985,139.5015,139.8014,34149.0
2020-11-25 10:25:00,158.5,158.51,158.3,158.37,21089.0,139.8279,139.8367,139.6514,139.7132,21089.0
2020-11-25 10:30:00,158.36,158.45,158.12,158.18,25308.0,139.7044,139.7838,139.4926,139.5456,25308.0
2020-11-25 10:35:00,158.16,158.32,158.12,158.3,34314.0,139.5279,139.6691,139.4926,139.6514,34314.0
2020-11-25 10:40:00,158.31,158.31,158.0,158.08,47064.0,139.6603,139.6603,139.3868,139.4574,47064.0
2020-11-25 10:45:00,158.02,158.27,158.02,158.15,14717.0,139.4044,139.625,139.4044,139.5191,14717.0
2020-11-25 10:50:00,158.2,158.48,158.12,158.35,13768.0,139.5632,139.8102,139.4926,139.6956,13768.0
2020-11-25 10:55:00,158.36,158.41,158.16,158.22,23817.0,139.7044,139.7485,139.5279,139.5809,23817.0
2020-11-25 11:00:00,158.28,158.47,158.28,158.36,9278.0,139.6338,139.8014,139.6338,139.7044,9278.0
2020-11-25 11:05:00,158.42,158.66,158.34,158.61,20758.0,139.7573,139.969,139.6867,139.9249,20758.0
2020-11-25 11:10:00,158.59,158.67,158.53,158.67,9422.0,139.9073,139.9779,139.8543,139.9779,9422.0
2020-11-25 11:15:00,158.68,158.68,158.37,158.39,11066.0,139.9867,139.9867,139.7132,139.7308,11066.0
2020-11-25 11:20:00,158.35,158.37,158.03,158.09,18948.0,139.6956,139.7132,139.4133,139.4662,18948.0
2020-11-25 11:25:00,158.03,158.03,157.76,157.76,10099.0,139.4133,139.4133,139.1751,139.1751,10099.0
2020-11-25 11:30:00,157.81,158.19,157.81,158.11,12676.0,139.2192,139.5544,139.2192,139.4838,12676.0
2020-11-25 11:35:00,158.15,158.15,157.96,158.0,4785.0,139.5191,139.5191,139.3515,139.3868,4785.0
2020-11-25 11:40:00,158.02,158.02,157.87,157.88,10019.0,139.4044,139.4044,139.2721,139.2809,10019.0
2020-11-25 11:45:00,157.88,158.06,157.87,157.91,23577.0,139.2809,139.4397,139.2721,139.3074,23577.0
2020-11-25 11:50:00,158.02,158.05,157.85,157.88,14695.0,139.4044,139.4309,139.2545,139.2809,14695.0
2020-11-25 11:55:00,157.88,157.93,157.77,157.89,10790.0,139.2809,139.325,139.1839,139.2897,10790.0
2020-11-25 12:00:00,157.8,157.87,157.65,157.78,23998.0,139.2103,139.2721,139.078,139.1927,23998.0
2020-11-25 12:05:00,157.82,157.93,157.8,157.84,4196.0,139.228,139.325,139.2103,139.2456,4196.0
2020-11-25 12:10:00,157.84,157.87,157.7,157.79,7847.0,139.2456,139.2721,139.1221,139.2015,7847.0
2020-11-25 12:15:00,157.81,157.87,157.71,157.82,13227.0,139.2192,139.2721,139.1309,139.228,13227.0
2020-11-25 12:20:00,157.82,157.86,157.72,157.74,37388.0,139.228,139.2633,139.1398,139.1574,37388.0
2020-11-25 12:25:00,157.74,157.76,157.59,157.61,5287.0,139.1574,139.1751,139.0251,139.0427,5287.0
2020-11-25 12:30:00,157.63,157.78,157.62,157.72,12142.0,139.0604,139.1927,139.0516,139.1398,12142.0
2020-11-25 12:35:00,157.7,157.7,157.54,157.67,4484.0,139.1221,139.1221,138.981,139.0957,4484.0
2020-11-25 12:40:00,157.64,157.9,157.63,157.76,26949.0,139.0692,139.2986,139.0604,139.1751,26949.0
2020-11-25 12:45:00,157.78,157.92,157.75,157.87,58463.0,139.1927,139.3162,139.1662,139.2721,58463.0
2020-11-25 12:50:00,157.87,157.92,157.75,157.85,99465.0,139.2721,139.3162,139.1662,139.2545,99465.0
2020-11-25 12:55:00,157.91,157.91,157.68,157.77,25012.0,139.3074,139.3074,139.1045,139.1839,25012.0
2020-11-25 13:00:00,157.79,157.99,157.78,157.94,43327.0,139.2015,139.378,139.1927,139.3339,43327.0
2020-11-25 13:05:00,157.93,158.0,157.8,157.8,30794.0,139.325,139.3868,139.2103,139.2103,30794.0
2020-11-25 13:10:00,157.78,157.8,157.54,157.54,9657.0,139.1927,139.2103,138.981,138.981,9657.0
2020-11-25 13:15:00,157.54,157.77,157.52,157.69,37326.0,138.981,139.1839,138.9633,139.1133,37326.0
2020-11-25 13:20:00,157.69,157.8,157.62,157.75,11866.0,139.1133,139.2103,139.0516,139.1662,11866.0
2020-11-25 13:25:00,157.75,157.77,157.64,157.64,5128.0,139.1662,139.1839,139.0692,139.0692,5128.0
2020-11-25 13:30:00,157.63,157.64,157.47,157.58,8837.0,139.0604,139.0692,138.9192,139.0163,8837.0
2020-11-25 13:35:00,157.54,157.61,157.43,157.44,9703.0,138.981,139.0427,138.8839,138.8928,9703.0
2020-11-25 13:40:00,157.45,157.56,157.44,157.55,21980.0,138.9016,138.9986,138.8928,138.9898,21980.0
2020-11-25 13:45:00,157.55,157.55,157.34,157.44,14570.0,138.9898,138.9898,138.8045,138.8928,14570.0
2020-11-25 13:50:00,157.44,157.64,157.41,157.64,25781.0,138.8928,139.0692,138.8663,139.0692,25781.0
2020-11-25 13:55:00,157.61,157.65,157.53,157.57,10058.0,139.0427,139.078,138.9722,139.0074,10058.0
2020-11-25 14:00:00,157.52,157.52,157.38,157.45,38654.0,138.9633,138.9633,138.8398,138.9016,38654.0
2020-11-25 14:05:00,157.42,157.62,157.4,157.48,49550.0,138.8751,139.0516,138.8575,138.928,49550.0
2020-11-25 14:10:00,157.42,157.45,157.26,157.4,23902.0,138.8751,138.9016,138.734,138.8575,23902.0
2020-11-25 14:15:00,157.39,157.71,157.39,157.61,97752.0,138.8486,139.1309,138.8486,139.0427,97752.0
2020-11-25 14:20:00,157.6,157.65,157.53,157.58,16454.0,139.0339,139.078,138.9722,139.0163,16454.0
2020-11-25 14:25:00,157.57,157.8,157.48,157.66,36574.0,139.0074,139.2103,138.928,139.0868,36574.0
2020-11-25 14:30:00,157.71,157.94,157.71,157.76,19132.0,139.1309,139.3339,139.1309,139.1751,19132.0
2020-11-25 14:35:00,157.77,157.83,157.63,157.83,77994.0,139.1839,139.2368,139.0604,139.2368,77994.0
2020-11-25 14:40:00,157.83,158.12,157.83,157.83,38601.0,139.2368,139.4926,139.2368,139.2368,38601.0
2020-11-25 14:45:00,157.79,157.93,157.79,157.86,11570.0,139.2015,139.325,139.2015,139.2633,11570.0
2020-11-25 14:50:00,157.87,157.9,157.72,157.83,47336.0,139.2721,139.2986,139.1398,139.2368,47336.0
2020-11-25 14:55:00,157.9,157.92,157.8,157.8,21826.0,139.2986,139.3162,139.2103,139.2103,21826.0
2020-11-25 15:00:00,157.79,157.87,157.74,157.85,37678.0,139.2015,139.2721,139.1574,139.2545,37678.0
2020-11-25 15:05:00,157.84,157.84,157.69,157.69,26626.0,139.2456,139.2456,139.1133,139.1133,26626.0
2020-11-25 15:10:00,157.71,157.91,157.68,157.76,57248.0,139.1309,139.3074,139.1045,139.1751,57248.0
2020-11-25 15:15:00,157.76,157.8,157.49,157.66,15640.0,139.1751,139.2103,138.9369,139.0868,15640.0
2020-11-25 15:20:00,157.66,157.88,157.65,157.83,27766.0,139.0868,139.2809,139.078,139.2368,27766.0
2020-11-25 15:25:00,157.83,157.91,157.79,157.8,29760.0,139.2368,139.3074,139.2015,139.2103,29760.0
2020-11-25 15:30:00,157.8,157.9,157.72,157.87,56548.0,139.2103,139.2986,139.1398,139.2721,56548.0
2020-11-25 15:35:00,157.87,157.87,157.65,157.65,13142.0,139.2721,139.2721,139.078,139.078,13142.0
2020-11-25 15:40:00,157.67,157.8,157.67,157.79,24913.0,139.0957,139.2103,139.0957,139.2015,24913.0
2020-11-25 15:45:00,157.78,157.96,157.65,157.78,23857.0,139.1927,139.3515,139.078,139.1927,23857.0
2020-11-25 15:50:00,157.82,157.96,157.66,157.77,92326.0,139.228,139.3515,139.0868,139.1839,92326.0
2020-11-25 15:55:00,157.8,157.82,157.52,157.6,144685.0,139.2103,139.228,138.9633,139.0339,144685.0
2020-11-27 09:30:00,159.59,159.59,159.02,159.38,93133.0,140.7895,140.7895,140.2866,140.6042,93133.0
2020-11-27 09:35:00,159.34,159.54,159.11,159.26,37357.0,140.5689,140.7454,140.366,140.4984,37357.0
2020-11-27 09:40:00,159.24,159.3,158.81,159.09,155968.0,140.4807,140.5336,140.1014,140.3484,155968.0
2020-11-27 09:45:00,159.08,159.26,158.87,159.04,98175.0,140.3396,140.4984,140.1543,140.3043,98175.0
2020-11-27 09:50:00,159.07,159.66,158.98,159.53,33045.0,140.3307,140.8512,140.2513,140.7365,33045.0
2020-11-27 09:55:00,159.52,159.71,159.24,159.57,25009.0,140.7277,140.8953,140.4807,140.7718,25009.0
2020-11-27 10:00:00,159.61,159.9,159.54,159.61,31810.0,140.8071,141.063,140.7454,140.8071,31810.0
2020-11-27 10:05:00,159.61,159.81,159.55,159.66,27114.0,140.8071,140.9836,140.7542,140.8512,27114.0
2020-11-27 10:10:00,159.68,159.78,159.39,159.74,33429.0,140.8689,140.9571,140.613,140.9218,33429.0
2020-11-27 10:15:00,159.78,159.78,159.5,159.61,16501.0,140.9571,140.9571,140.7101,140.8071,16501.0
2020-11-27 10:20:00,159.62,160.29,159.62,160.27,29880.0,140.8159,141.407,140.8159,141.3894,29880.0
2020-11-27 10:25:00,160.28,160.28,159.82,159.82,21773.0,141.3982,141.3982,140.9924,140.9924,21773.0
2020-11-27 10:30:00,159.82,160.09,159.82,159.94,85992.0,140.9924,141.2306,140.9924,141.0982,85992.0
2020-11-27 10:35:00,159.88,159.95,159.71,159.86,22399.0,141.0453,141.1071,140.8953,141.0277,22399.0
2020-11-27 10:40:00,159.86,159.92,159.74,159.78,39866.0,141.0277,141.0806,140.9218,140.9571,39866.0
2020-11-27 10:45:00,159.76,159.96,159.51,159.9,64598.0,140.9394,141.1159,140.7189,141.063,64598.0
2020-11-27 10:50:00,159.9,159.97,159.78,159.84,61100.0,141.063,141.1247,140.9571,141.01,61100.0
2020-11-27 10:55:00,159.84,159.84,159.59,159.6,16106.0,141.01,141.01,140.7895,140.7983,16106.0
2020-11-27 11:00:00,159.58,159.67,159.46,159.46,43400.0,140.7807,140.8601,140.6748,140.6748,43400.0
2020-11-27 11:05:00,159.41,159.75,159.35,159.68,86378.0,140.6307,140.9306,140.5777,140.8689,86378.0
2020-11-27 11:10:00,159.64,159.74,159.54,159.62,22309.0,140.8336,140.9218,140.7454,140.8159,22309.0
2020-11-27 11:15:00,159.64,159.75,159.62,159.69,32647.0,140.8336,140.9306,140.8159,140.8777,32647.0
2020-11-27 11:20:00,159.7,159.86,159.44,159.82,153191.0,140.8865,141.0277,140.6571,140.9924,153191.0
2020-11-27 11:25:00,159.8,160.1,159.76,159.97,90523.0,140.9747,141.2394,140.9394,141.1247,90523.0
2020-11-27 11:30:00,159.95,160.1,159.83,159.91,58139.0,141.1071,141.2394,141.0012,141.0718,58139.0
2020-11-27 11:35:00,159.93,159.93,159.52,159.75,57979.0,141.0894,141.0894,140.7277,140.9306,57979.0
2020-11-27 11:40:00,159.76,160.04,159.73,159.95,75921.0,140.9394,141.1865,140.913,141.1071,75921.0
2020-11-27 11:45:00,159.95,160.0,159.82,159.9,49073.0,141.1071,141.1512,140.9924,141.063,49073.0
2020-11-27 11:50:00,159.88,159.94,159.71,159.92,52509.0,141.0453,141.0982,140.8953,141.0806,52509.0
2020-11-27 11:55:00,159.92,160.05,159.85,159.88,33146.0,141.0806,141.1953,141.0188,141.0453,33146.0
2020-11-27 12:00:00,159.87,160.02,159.82,159.82,64178.0,141.0365,141.1688,140.9924,140.9924,64178.0
2020-11-27 12:05:00,159.85,159.99,159.82,159.94,38530.0,141.0188,141.1424,140.9924,141.0982,38530.0
2020-11-27 12:10:00,159.93,159.93,159.64,159.7,44063.0,141.0894,141.0894,140.8336,140.8865,44063.0
2020-11-27 12:15:00,159.7,159.95,159.58,159.8,21326.0,140.8865,141.1071,140.7807,140.9747,21326.0
2020-11-27 12:20:00,159.8,159.81,159.44,159.59,61269.0,140.9747,140.9836,140.6571,140.7895,61269.0
2020-11-27 12:25:00,159.56,159.86,159.56,159.75,27315.0,140.763,141.0277,140.763,140.9306,27315.0
2020-11-27 12:30:00,159.72,159.72,159.29,159.37,48469.0,140.9042,140.9042,140.5248,140.5954,48469.0
2020-11-27 12:35:00,159.38,159.66,159.32,159.33,37701.0,140.6042,140.8512,140.5513,140.5601,37701.0
2020-11-27 12:40:00,159.34,159.36,159.13,159.21,34573.0,140.5689,140.5866,140.3837,140.4542,34573.0
2020-11-27 12:45:00,159.2,159.21,158.93,158.98,49570.0,140.4454,140.4542,140.2072,140.2513,49570.0
2020-11-27 12:50:00,159.05,159.14,158.96,159.02,73585.0,140.3131,140.3925,140.2337,140.2866,73585.0
2020-11-27 12:55:00,159.02,159.06,158.78,158.99,143705.0,140.2866,140.3219,140.0749,140.2602,143705.0
2020-11-30 09:30:00,159.26,160.32,159.23,159.87,60006.0,140.4984,141.4335,140.4719,141.0365,60006.0
2020-11-30 09:35:00,159.84,160.04,159.12,159.22,25722.0,141.01,141.1865,140.3748,140.4631,25722.0
2020-11-30 09:40:00,159.21,159.48,159.09,159.27,15167.0,140.4542,140.6924,140.3484,140.5072,15167.0
2020-11-30 09:45:00,159.19,159.64,159.12,159.29,46492.0,140.4366,140.8336,140.3748,140.5248,46492.0
2020-11-30 09:50:00,159.3,159.98,159.24,159.97,30310.0,140.5336,141.1335,140.4807,141.1247,30310.0
2020-11-30 09:55:00,159.97,160.02,159.55,159.56,31956.0,141.1247,141.1688,140.7542,140.763,31956.0
2020-11-30 10:00:00,159.62,159.88,159.25,159.4,32692.0,140.8159,141.0453,140.4895,140.6219,32692.0
2020-11-30 10:05:00,159.41,159.44,159.16,159.18,21047.0,140.6307,140.6571,140.4101,140.4278,21047.0
2020-11-30 10:10:00,159.16,159.34,159.07,159.23,34615.0,140.4101,140.5689,140.3307,140.4719,34615.0
2020-11-30 10:15:00,159.2,159.4,159.05,159.24,18171.0,140.4454,140.6219,140.3131,140.4807,18171.0
2020-11-30 10:20:00,159.28,159.57,159.23,159.52,13178.0,140.516,140.7718,140.4719,140.7277,13178.0
2020-11-30 10:25:00,159.52,159.57,158.93,158.93,23317.0,140.7277,140.7718,140.2072,140.2072,23317.0
2020-11-30 10:30:00,158.86,158.98,158.4,158.5,24760.0,140.1455,140.2513,139.7397,139.8279,24760.0
2020-11-30 10:35:00,158.51,158.51,158.03,158.3,43771.0,139.8367,139.8367,139.4133,139.6514,43771.0
2020-11-30 10:40:00,158.22,158.47,157.98,158.0,30387.0,139.5809,139.8014,139.3691,139.3868,30387.0
2020-11-30 10:45:00,157.99,158.08,157.78,157.83,29347.0,139.378,139.4574,139.1927,139.2368,29347.0
2020-11-30 10:50:00,157.89,157.97,157.73,157.85,18759.0,139.2897,139.3603,139.1486,139.2545,18759.0
2020-11-30 10:55:00,157.86,158.14,157.72,158.01,19156.0,139.2633,139.5103,139.1398,139.3956,19156.0
2020-11-30 11:00:00,158.05,158.5,158.0,158.46,15955.0,139.4309,139.8279,139.3868,139.7926,15955.0
2020-11-30 11:05:00,158.44,158.55,158.27,158.38,11011.0,139.775,139.872,139.625,139.722,11011.0
2020-11-30 11:10:00,158.4,158.52,158.34,158.37,9678.0,139.7397,139.8455,139.6867,139.7132,9678.0
2020-11-30 11:15:00,158.33,158.7,158.3,158.32,13300.0,139.6779,140.0043,139.6514,139.6691,13300.0
2020-11-30 11:20:00,158.34,158.44,158.07,158.12,19400.0,139.6867,139.775,139.4485,139.4926,19400.0
2020-11-30 11:25:00,158.1,158.32,158.02,158.16,12970.0,139.475,139.6691,139.4044,139.5279,12970.0
2020-11-30 11:30:00,158.15,158.34,158.02,158.3,18433.0,139.5191,139.6867,139.4044,139.6514,18433.0
2020-11-30 11:35:00,158.23,158.71,158.18,158.71,6313.0,139.5897,140.0131,139.5456,140.0131,6313.0
2020-11-30 11:40:00,158.69,158.88,158.63,158.84,10747.0,139.9955,140.1631,139.9426,140.1278,10747.0
2020-11-30 11:45:00,158.84,158.98,158.76,158.87,10450.0,140.1278,140.2513,140.0573,140.1543,10450.0
2020-11-30 11:50:00,158.87,158.92,158.67,158.83,14728.0,140.1543,140.1984,139.9779,140.119,14728.0
2020-11-30 11:55:00,158.84,159.25,158.84,159.04,10335.0,140.1278,140.4895,140.1278,140.3043,10335.0
2020-11-30 12:00:00,159.02,159.07,158.82,158.82,6237.0,140.2866,140.3307,140.1102,140.1102,6237.0
2020-11-30 12:05:00,158.79,159.0,158.76,158.92,4148.0,140.0837,140.269,140.0573,140.1984,4148.0
2020-11-30 12:10:00,158.93,159.0,158.86,158.96,8272.0,140.2072,140.269,140.1455,140.2337,8272.0
2020-11-30 12:15:00,159.04,159.24,159.02,159.17,5594.0,140.3043,140.4807,140.2866,140.419,5594.0
2020-11-30 12:20:00,159.14,159.16,159.0,159.15,5850.0,140.3925,140.4101,140.269,140.4013,5850.0
2020-11-30 12:25:00,159.15,159.31,159.01,159.28,9038.0,140.4013,140.5425,140.2778,140.516,9038.0
2020-11-30 12:30:00,159.29,159.45,159.26,159.28,15415.0,140.5248,140.666,140.4984,140.516,15415.0
2020-11-30 12:35:00,159.24,159.25,159.1,159.18,11715.0,140.4807,140.4895,140.3572,140.4278,11715.0
2020-11-30 12:40:00,159.19,159.5,159.18,159.35,16112.0,140.4366,140.7101,140.4278,140.5777,16112.0
2020-11-30 12:45:00,159.31,159.41,159.25,159.4,7012.0,140.5425,140.6307,140.4895,140.6219,7012.0
2020-11-30 12:50:00,159.37,159.49,159.33,159.49,13966.0,140.5954,140.7013,140.5601,140.7013,13966.0
2020-11-30 12:55:00,159.49,159.69,159.43,159.55,6670.0,140.7013,140.8777,140.6483,140.7542,6670.0
2020-11-30 13:00:00,159.58,159.61,159.46,159.48,8210.0,140.7807,140.8071,140.6748,140.6924,8210.0
2020-11-30 13:05:00,159.48,159.67,159.48,159.55,3870.0,140.6924,140.8601,140.6924,140.7542,3870.0
2020-11-30 13:10:00,159.46,159.49,159.31,159.31,8905.0,140.6748,140.7013,140.5425,140.5425,8905.0
2020-11-30 13:15:00,159.34,159.39,159.22,159.27,5409.0,140.5689,140.613,140.4631,140.5072,5409.0
2020-11-30 13:20:00,159.32,159.46,159.28,159.35,3004.0,140.5513,140.6748,140.516,140.5777,3004.0
2020-11-30 13:25:00,159.35,159.35,159.09,159.13,9782.0,140.5777,140.5777,140.3484,140.3837,9782.0
2020-11-30 13:30:00,159.14,159.18,159.02,159.02,5722.0,140.3925,140.4278,140.2866,140.2866,5722.0
2020-11-30 13:35:00,159.02,159.08,158.97,159.05,5302.0,140.2866,140.3396,140.2425,140.3131,5302.0
2020-11-30 13:40:00,159.03,159.27,159.02,159.22,10580.0,140.2954,140.5072,140.2866,140.4631,10580.0
2020-11-30 13:45:00,159.22,159.34,159.08,159.28,11628.0,140.4631,140.5689,140.3396,140.516,11628.0
2020-11-30 13:50:00,159.33,159.38,159.2,159.22,13762.0,140.5601,140.6042,140.4454,140.4631,13762.0
2020-11-30 13:55:00,159.2,159.32,159.15,159.15,9948.0,140.4454,140.5513,140.4013,140.4013,9948.0
2020-11-30 14:00:00,159.15,159.21,159.03,159.11,8462.0,140.4013,140.4542,140.2954,140.366,8462.0
2020-11-30 14:05:00,159.12,159.17,159.0,159.08,10603.0,140.3748,140.419,140.269,140.3396,10603.0
2020-11-30 14:10:00,159.11,159.2,159.01,159.12,10664.0,140.366,140.4454,140.2778,140.3748,10664.0
2020-11-30 14:15:00,159.12,159.44,159.1,159.37,15189.0,140.3748,140.6571,140.3572,140.5954,15189.0
2020-11-30 14:20:00,159.36,159.51,159.33,159.36,5800.0,140.5866,140.7189,140.5601,140.5866,5800.0
2020-11-30 14:25:00,159.43,159.52,159.33,159.38,13200.0,140.6483,140.7277,140.5601,140.6042,13200.0
2020-11-30 14:30:00,159.42,159.45,159.25,159.3,8756.0,140.6395,140.666,140.4895,140.5336,8756.0
2020-11-30 14:35:00,159.32,159.41,159.31,159.39,6059.0,140.5513,140.6307,140.5425,140.613,6059.0
2020-11-30 14:40:00,159.35,159.49,159.3,159.39,6771.0,140.5777,140.7013,140.5336,140.613,6771.0
2020-11-30 14:45:00,159.45,159.47,159.28,159.46,9581.0,140.666,140.6836,140.516,140.6748,9581.0
2020-11-30 14:50:00,159.48,159.57,159.38,159.38,9932.0,140.6924,140.7718,140.6042,140.6042,9932.0
2020-11-30 14:55:00,159.38,159.87,159.38,159.87,13676.0,140.6042,141.0365,140.6042,141.0365,13676.0
2020-11-30 15:00:00,159.81,159.87,159.71,159.87,17520.0,140.9836,141.0365,140.8953,141.0365,17520.0
2020-11-30 15:05:00,159.89,160.1,159.8,160.04,29119.0,141.0541,141.2394,140.9747,141.1865,29119.0
2020-11-30 15:10:00,160.03,160.04,159.68,159.85,23501.0,141.1776,141.1865,140.8689,141.0188,23501.0
2020-11-30 15:15:00,159.79,159.96,159.79,159.96,17241.0,140.9659,141.1159,140.9659,141.1159,17241.0
2020-11-30 15:20:00,159.91,159.95,159.78,159.95,11797.0,141.0718,141.1071,140.9571,141.1071,11797.0
2020-11-30 15:25:00,159.92,159.93,159.57,159.57,11937.0,141.0806,141.0894,140.7718,140.7718,11937.0
2020-11-30 15:30:00,159.63,159.87,159.55,159.87,8143.0,140.8248,141.0365,140.7542,141.0365,8143.0
2020-11-30 15:35:00,159.88,159.97,159.68,159.96,18321.0,141.0453,141.1247,140.8689,141.1159,18321.0
2020-11-30 15:40:00,159.92,160.27,159.86,160.21,39546.0,141.0806,141.3894,141.0277,141.3364,39546.0
2020-11-30 15:45:00,160.21,160.42,160.17,160.27,38734.0,141.3364,141.5217,141.3011,141.3894,38734.0
2020-11-30 15:50:00,160.32,161.37,160.32,161.18,259823.0,141.4335,142.3598,141.4335,142.1922,259823.0
2020-11-30 15:55:00,161.08,161.51,160.89,161.28,309548.0,142.1039,142.4833,141.9363,142.2804,309548.0
2020-12-01 09:30:00,162.67,163.5,162.01,162.38,109352.0,143.5066,144.2389,142.9244,143.2508,109352.0
2020-12-01 09:35:00,162.39,162.59,161.94,161.97,27102.0,143.2596,143.4361,142.8626,142.8891,27102.0
2020-12-01 09:40:00,161.92,162.71,161.63,162.71,19723.0,142.845,143.5419,142.5892,143.5419,19723.0
2020-12-01 09:45:00,162.58,162.84,162.38,162.74,39139.0,143.4272,143.6566,143.2508,143.5684,39139.0
2020-12-01 09:50:00,162.73,162.99,162.5,162.83,39469.0,143.5596,143.7889,143.3567,143.6478,39469.0
2020-12-01 09:55:00,162.86,163.16,162.45,163.08,33889.0,143.6743,143.9389,143.3126,143.8683,33889.0
2020-12-01 10:00:00,163.17,163.56,162.91,163.24,23825.0,143.9477,144.2918,143.7184,144.0095,23825.0
2020-12-01 10:05:00,163.28,163.85,163.25,163.83,22389.0,144.0448,144.5476,144.0183,144.53,22389.0
2020-12-01 10:10:00,163.75,163.94,163.45,163.45,27594.0,144.4594,144.627,144.1947,144.1947,27594.0
2020-12-01 10:15:00,163.42,163.67,163.33,163.48,23397.0,144.1683,144.3888,144.0889,144.2212,23397.0
2020-12-01 10:20:00,163.45,163.52,162.94,163.12,53155.0,144.1947,144.2565,143.7448,143.9036,53155.0
2020-12-01 10:25:00,163.09,163.34,162.96,163.27,32226.0,143.8772,144.0977,143.7625,144.036,32226.0
2020-12-01 10:30:00,163.18,163.26,163.03,163.18,19471.0,143.9566,144.0271,143.8242,143.9566,19471.0
2020-12-01 10:35:00,163.18,163.2,162.48,162.58,25387.0,143.9566,143.9742,143.339,143.4272,25387.0
2020-12-01 10:40:00,162.52,162.82,162.4,162.4,24666.0,143.3743,143.639,143.2684,143.2684,24666.0
2020-12-01 10:45:00,162.39,162.62,162.3,162.47,25680.0,143.2596,143.4625,143.1802,143.3302,25680.0
2020-12-01 10:50:00,162.48,162.76,162.48,162.51,28182.0,143.339,143.586,143.339,143.3655,28182.0
2020-12-01 10:55:00,162.54,162.54,162.21,162.27,33699.0,143.3919,143.3919,143.1008,143.1538,33699.0
2020-12-01 11:00:00,162.28,163.05,162.26,163.0,14404.0,143.1626,143.8419,143.1449,143.7978,14404.0
2020-12-01 11:05:00,163.0,163.29,163.0,163.26,15051.0,143.7978,144.0536,143.7978,144.0271,15051.0
2020-12-01 11:10:00,163.29,163.57,163.27,163.4,18212.0,144.0536,144.3006,144.036,144.1506,18212.0
2020-12-01 11:15:00,163.36,163.37,163.13,163.29,20936.0,144.1153,144.1242,143.9124,144.0536,20936.0
2020-12-01 11:20:00,163.24,163.55,163.16,163.5,39641.0,144.0095,144.283,143.9389,144.2389,39641.0
2020-12-01 11:25:00,163.48,163.69,163.29,163.56,14051.0,144.2212,144.4065,144.0536,144.2918,14051.0
2020-12-01 11:30:00,163.6,164.07,163.47,163.9,57009.0,144.3271,144.7417,144.2124,144.5917,57009.0
2020-12-01 11:35:00,163.92,164.04,163.49,163.49,28466.0,144.6094,144.7152,144.23,144.23,28466.0
2020-12-01 11:40:00,163.51,163.71,163.44,163.66,12438.0,144.2477,144.4241,144.1859,144.38,12438.0
2020-12-01 11:45:00,163.59,163.7,163.44,163.5,16164.0,144.3183,144.4153,144.1859,144.2389,16164.0
2020-12-01 11:50:00,163.51,163.52,163.11,163.34,14407.0,144.2477,144.2565,143.8948,144.0977,14407.0
2020-12-01 11:55:00,163.38,163.47,163.3,163.39,8583.0,144.133,144.2124,144.0624,144.1418,8583.0
2020-12-01 12:00:00,163.35,163.57,163.34,163.57,13488.0,144.1065,144.3006,144.0977,144.3006,13488.0
2020-12-01 12:05:00,163.56,163.83,163.54,163.83,13867.0,144.2918,144.53,144.2741,144.53,13867.0
2020-12-01 12:10:00,163.8,163.87,163.59,163.62,21993.0,144.5035,144.5653,144.3183,144.3447,21993.0
2020-12-01 12:15:00,163.64,163.65,163.37,163.37,20946.0,144.3624,144.3712,144.1242,144.1242,20946.0
2020-12-01 12:20:00,163.37,163.44,163.32,163.43,16635.0,144.1242,144.1859,144.0801,144.1771,16635.0
2020-12-01 12:25:00,163.47,163.59,163.47,163.53,8539.0,144.2124,144.3183,144.2124,144.2653,8539.0
2020-12-01 12:30:00,163.58,163.82,163.57,163.76,11598.0,144.3094,144.5212,144.3006,144.4682,11598.0
2020-12-01 12:35:00,163.79,163.83,163.55,163.73,23328.0,144.4947,144.53,144.283,144.4418,23328.0
2020-12-01 12:40:00,163.69,163.72,163.36,163.49,32994.0,144.4065,144.4329,144.1153,144.23,32994.0
2020-12-01 12:45:00,163.5,163.8,163.5,163.66,13855.0,144.2389,144.5035,144.2389,144.38,13855.0
2020-12-01 12:50:00,163.64,163.74,163.58,163.67,16407.0,144.3624,144.4506,144.3094,144.3888,16407.0
2020-12-01 12:55:00,163.69,163.88,163.68,163.76,8303.0,144.4065,144.5741,144.3977,144.4682,8303.0
2020-12-01 13:00:00,163.79,163.85,163.65,163.74,14175.0,144.4947,144.5476,144.3712,144.4506,14175.0
2020-12-01 13:05:00,163.71,163.91,163.62,163.78,15340.0,144.4241,144.6006,144.3447,144.4859,15340.0
2020-12-01 13:10:00,163.84,163.85,163.55,163.6,62577.0,144.5388,144.5476,144.283,144.3271,62577.0
2020-12-01 13:15:00,163.54,163.64,163.5,163.54,16003.0,144.2741,144.3624,144.2389,144.2741,16003.0
2020-12-01 13:20:00,163.53,163.76,163.51,163.55,11418.0,144.2653,144.4682,144.2477,144.283,11418.0
2020-12-01 13:25:00,163.55,163.62,163.4,163.62,37046.0,144.283,144.3447,144.1506,144.3447,37046.0
2020-12-01 13:30:00,163.65,163.74,163.55,163.63,24720.0,144.3712,144.4506,144.283,144.3535,24720.0
2020-12-01 13:35:00,163.66,163.78,163.58,163.72,17063.0,144.38,144.4859,144.3094,144.4329,17063.0
2020-12-01 13:40:00,163.7,163.76,163.66,163.75,32164.0,144.4153,144.4682,144.38,144.4594,32164.0
2020-12-01 13:45:00,163.78,164.17,163.73,163.93,101781.0,144.4859,144.8299,144.4418,144.6182,101781.0
2020-12-01 13:50:00,163.95,164.07,163.84,163.85,46601.0,144.6358,144.7417,144.5388,144.5476,46601.0
2020-12-01 13:55:00,163.92,163.93,163.74,163.9,29139.0,144.6094,144.6182,144.4506,144.5917,29139.0
2020-12-01 14:00:00,163.92,164.03,163.81,163.92,36888.0,144.6094,144.7064,144.5123,144.6094,36888.0
2020-12-01 14:05:00,163.96,164.05,163.93,164.01,13909.0,144.6447,144.7241,144.6182,144.6888,13909.0
2020-12-01 14:10:00,164.0,164.23,163.96,164.02,17653.0,144.68,144.8829,144.6447,144.6976,17653.0
2020-12-01 14:15:00,164.05,164.22,164.05,164.21,43375.0,144.7241,144.874,144.7241,144.8652,43375.0
2020-12-01 14:20:00,164.2,164.22,163.9,163.95,26206.0,144.8564,144.874,144.5917,144.6358,26206.0
2020-12-01 14:25:00,163.97,164.06,163.91,164.0,11789.0,144.6535,144.7329,144.6006,144.68,11789.0
2020-12-01 14:30:00,164.0,164.01,163.87,163.94,32454.0,144.68,144.6888,144.5653,144.627,32454.0
2020-12-01 14:35:00,163.95,164.11,163.92,164.11,26634.0,144.6358,144.777,144.6094,144.777,26634.0
2020-12-01 14:40:00,164.13,164.31,164.08,164.28,29481.0,144.7946,144.9534,144.7505,144.927,29481.0
2020-12-01 14:45:00,164.25,164.33,164.2,164.26,20899.0,144.9005,144.9711,144.8564,144.9093,20899.0
2020-12-01 14:50:00,164.25,164.28,164.1,164.16,24999.0,144.9005,144.927,144.7682,144.8211,24999.0
2020-12-01 14:55:00,164.13,164.14,164.0,164.08,24582.0,144.7946,144.8035,144.68,144.7505,24582.0
2020-12-01 15:00:00,164.09,164.14,163.95,163.98,40136.0,144.7594,144.8035,144.6358,144.6623,40136.0
2020-12-01 15:05:00,163.98,163.98,163.45,163.49,49017.0,144.6623,144.6623,144.1947,144.23,49017.0
2020-12-01 15:10:00,163.46,163.56,163.37,163.37,15113.0,144.2036,144.2918,144.1242,144.1242,15113.0
2020-12-01 15:15:00,163.37,163.42,163.16,163.17,26525.0,144.1242,144.1683,143.9389,143.9477,26525.0
2020-12-01 15:20:00,163.17,163.62,163.17,163.6,68150.0,143.9477,144.3447,143.9477,144.3271,68150.0
2020-12-01 15:25:00,163.57,163.63,163.4,163.49,38952.0,144.3006,144.3535,144.1506,144.23,38952.0
2020-12-01 15:30:00,163.46,163.5,163.26,163.38,35061.0,144.2036,144.2389,144.0271,144.133,35061.0
2020-12-01 15:35:00,163.39,163.41,163.26,163.34,32726.0,144.1418,144.1595,144.0271,144.0977,32726.0
2020-12-01 15:40:00,163.32,163.34,163.06,163.11,81787.0,144.0801,144.0977,143.8507,143.8948,81787.0
2020-12-01 15:45:00,163.11,163.37,163.04,163.31,43911.0,143.8948,144.1242,143.833,144.0712,43911.0
2020-12-01 15:50:00,163.3,163.53,163.0,163.48,83072.0,144.0624,144.2653,143.7978,144.2212,83072.0
2020-12-01 15:55:00,163.47,163.74,163.31,163.54,172964.0,144.2124,144.4506,144.0712,144.2741,172964.0
2020-12-02 09:30:00,162.79,163.12,162.28,162.97,59584.0,143.6125,143.9036,143.1626,143.7713,59584.0
2020-12-02 09:35:00,163.11,163.58,162.47,162.47,35519.0,143.8948,144.3094,143.3302,143.3302,35519.0
2020-12-02 09:40:00,162.52,162.7,161.99,162.03,29631.0,143.3743,143.5331,142.9067,142.942,29631.0
2020-12-02 09:45:00,161.99,162.5,161.92,162.16,49354.0,142.9067,143.3567,142.845,143.0567,49354.0
2020-12-02 09:50:00,162.16,162.39,162.07,162.13,30466.0,143.0567,143.2596,142.9773,143.0302,30466.0
2020-12-02 09:55:00,162.13,162.38,162.07,162.26,36660.0,143.0302,143.2508,142.9773,143.1449,36660.0
2020-12-02 10:00:00,162.27,162.47,162.17,162.28,22983.0,143.1538,143.3302,143.0655,143.1626,22983.0
2020-12-02 10:05:00,162.35,162.35,161.82,162.14,66480.0,143.2243,143.2243,142.7568,143.0391,66480.0
2020-12-02 10:10:00,162.09,162.23,161.92,162.03,37321.0,142.995,143.1185,142.845,142.942,37321.0
2020-12-02 10:15:00,162.05,162.14,161.83,161.92,48103.0,142.9597,143.0391,142.7656,142.845,48103.0
2020-12-02 10:20:00,161.9,162.08,161.83,162.0,33098.0,142.8273,142.9861,142.7656,142.9156,33098.0
2020-12-02 10:25:00,162.03,162.44,162.03,162.29,28049.0,142.942,143.3037,142.942,143.1714,28049.0
2020-12-02 10:30:00,162.23,162.94,162.23,162.71,15566.0,143.1185,143.7448,143.1185,143.5419,15566.0
2020-12-02 10:35:00,162.73,162.81,162.67,162.68,6374.0,143.5596,143.6301,143.5066,143.5155,6374.0
2020-12-02 10:40:00,162.69,163.11,162.68,163.08,12879.0,143.5243,143.8948,143.5155,143.8683,12879.0
2020-12-02 10:45:00,163.08,163.16,162.96,163.16,14621.0,143.8683,143.9389,143.7625,143.9389,14621.0
2020-12-02 10:50:00,163.14,163.21,162.94,163.11,17228.0,143.9213,143.983,143.7448,143.8948,17228.0
2020-12-02 10:55:00,163.15,163.47,162.98,163.4,15916.0,143.9301,144.2124,143.7801,144.1506,15916.0
2020-12-02 11:00:00,163.32,163.5,163.16,163.43,10043.0,144.0801,144.2389,143.9389,144.1771,10043.0
2020-12-02 11:05:00,163.41,163.49,163.22,163.32,15850.0,144.1595,144.23,143.9918,144.0801,15850.0
2020-12-02 11:10:00,163.31,163.37,163.14,163.16,14593.0,144.0712,144.1242,143.9213,143.9389,14593.0
2020-12-02 11:15:00,163.16,163.16,162.92,163.07,37549.0,143.9389,143.9389,143.7272,143.8595,37549.0
2020-12-02 11:20:00,163.11,163.24,162.81,162.84,40630.0,143.8948,144.0095,143.6301,143.6566,40630.0
2020-12-02 11:25:00,162.81,162.82,162.47,162.52,52473.0,143.6301,143.639,143.3302,143.3743,52473.0
2020-12-02 11:30:00,162.6,162.65,162.37,162.53,12157.0,143.4449,143.489,143.242,143.3831,12157.0
2020-12-02 11:35:00,162.52,162.55,162.32,162.42,20211.0,143.3743,143.4008,143.1979,143.2861,20211.0
2020-12-02 11:40:00,162.4,162.62,162.33,162.33,35127.0,143.2684,143.4625,143.2067,143.2067,35127.0
2020-12-02 11:45:00,162.34,162.35,162.14,162.31,27229.0,143.2155,143.2243,143.0391,143.189,27229.0
2020-12-02 11:50:00,162.34,162.38,162.26,162.35,25614.0,143.2155,143.2508,143.1449,143.2243,25614.0
2020-12-02 11:55:00,162.39,162.39,162.12,162.18,13447.0,143.2596,143.2596,143.0214,143.0744,13447.0
2020-12-02 12:00:00,162.14,162.2,161.93,161.99,28829.0,143.0391,143.092,142.8538,142.9067,28829.0
2020-12-02 12:05:00,162.0,162.12,161.9,162.01,44446.0,142.9156,143.0214,142.8273,142.9244,44446.0
2020-12-02 12:10:00,162.02,162.12,161.88,161.9,41339.0,142.9332,143.0214,142.8097,142.8273,41339.0
2020-12-02 12:15:00,161.87,161.99,161.85,161.97,48609.0,142.8009,142.9067,142.7832,142.8891,48609.0
2020-12-02 12:20:00,162.0,162.0,161.86,161.97,62672.0,142.9156,142.9156,142.7921,142.8891,62672.0
2020-12-02 12:25:00,161.95,162.2,161.95,162.16,17187.0,142.8715,143.092,142.8715,143.0567,17187.0
2020-12-02 12:30:00,162.15,162.4,162.14,162.34,35256.0,143.0479,143.2684,143.0391,143.2155,35256.0
2020-12-02 12:35:00,162.34,162.73,162.27,162.69,27816.0,143.2155,143.5596,143.1538,143.5243,27816.0
2020-12-02 12:40:00,162.69,162.69,162.25,162.31,55689.0,143.5243,143.5243,143.1361,143.189,55689.0
2020-12-02 12:45:00,162.29,162.44,162.21,162.32,62207.0,143.1714,143.3037,143.1008,143.1979,62207.0
2020-12-02 12:50:00,162.34,162.52,162.22,162.3,29418.0,143.2155,143.3743,143.1096,143.1802,29418.0
2020-12-02 12:55:00,162.26,162.3,161.86,161.92,35856.0,143.1449,143.1802,142.7921,142.845,35856.0
2020-12-02 13:00:00,161.93,162.4,161.91,162.32,49766.0,142.8538,143.2684,142.8362,143.1979,49766.0
2020-12-02 13:05:00,162.39,162.57,162.33,162.49,11739.0,143.2596,143.4184,143.2067,143.3478,11739.0
2020-12-02 13:10:00,162.51,162.71,162.5,162.7,15430.0,143.3655,143.5419,143.3567,143.5331,15430.0
2020-12-02 13:15:00,162.7,162.81,162.67,162.68,11628.0,143.5331,143.6301,143.5066,143.5155,11628.0
2020-12-02 13:20:00,162.68,162.69,162.56,162.64,11889.0,143.5155,143.5243,143.4096,143.4802,11889.0
2020-12-02 13:25:00,162.66,162.67,162.5,162.58,29071.0,143.4978,143.5066,143.3567,143.4272,29071.0
2020-12-02 13:30:00,162.58,162.7,162.26,162.45,34119.0,143.4272,143.5331,143.1449,143.3126,34119.0
2020-12-02 13:35:00,162.43,162.66,162.43,162.62,18335.0,143.2949,143.4978,143.2949,143.4625,18335.0
2020-12-02 13:40:00,162.62,162.62,162.21,162.34,83446.0,143.4625,143.4625,143.1008,143.2155,83446.0
2020-12-02 13:45:00,162.32,162.4,162.28,162.35,19040.0,143.1979,143.2684,143.1626,143.2243,19040.0
2020-12-02 13:50:00,162.35,162.43,162.3,162.42,25734.0,143.2243,143.2949,143.1802,143.2861,25734.0
2020-12-02 13:55:00,162.42,162.44,162.31,162.32,13428.0,143.2861,143.3037,143.189,143.1979,13428.0
2020-12-02 14:00:00,162.32,162.41,162.22,162.32,27451.0,143.1979,143.2773,143.1096,143.1979,27451.0
2020-12-02 14:05:00,162.34,162.4,162.27,162.3,14339.0,143.2155,143.2684,143.1538,143.1802,14339.0
2020-12-02 14:10:00,162.3,162.39,162.24,162.27,16939.0,143.1802,143.2596,143.1273,143.1538,16939.0
2020-12-02 14:15:00,162.27,162.53,162.27,162.5,43216.0,143.1538,143.3831,143.1538,143.3567,43216.0
2020-12-02 14:20:00,162.5,162.56,162.33,162.34,33831.0,143.3567,143.4096,143.2067,143.2155,33831.0
2020-12-02 14:25:00,162.34,162.41,162.21,162.38,24602.0,143.2155,143.2773,143.1008,143.2508,24602.0
2020-12-02 14:30:00,162.38,162.68,162.33,162.52,42878.0,143.2508,143.5155,143.2067,143.3743,42878.0
2020-12-02 14:35:00,162.49,162.65,162.48,162.55,20838.0,143.3478,143.489,143.339,143.4008,20838.0
2020-12-02 14:40:00,162.56,162.83,162.52,162.83,23557.0,143.4096,143.6478,143.3743,143.6478,23557.0
2020-12-02 14:45:00,162.82,163.22,162.81,163.14,21980.0,143.639,143.9918,143.6301,143.9213,21980.0
2020-12-02 14:50:00,163.14,163.18,162.95,162.98,25895.0,143.9213,143.9566,143.7536,143.7801,25895.0
2020-12-02 14:55:00,163.0,163.07,162.87,162.89,29140.0,143.7978,143.8595,143.6831,143.7007,29140.0
2020-12-02 15:00:00,162.91,162.96,162.77,162.95,52120.0,143.7184,143.7625,143.5949,143.7536,52120.0
2020-12-02 15:05:00,162.96,163.13,162.86,162.97,57135.0,143.7625,143.9124,143.6743,143.7713,57135.0
2020-12-02 15:10:00,162.97,163.0,162.77,162.84,49229.0,143.7713,143.7978,143.5949,143.6566,49229.0
2020-12-02 15:15:00,162.85,162.88,162.6,162.75,31666.0,143.6654,143.6919,143.4449,143.5772,31666.0
2020-12-02 15:20:00,162.75,162.76,162.53,162.63,30156.0,143.5772,143.586,143.3831,143.4713,30156.0
2020-12-02 15:25:00,162.59,162.6,162.29,162.41,17676.0,143.4361,143.4449,143.1714,143.2773,17676.0
2020-12-02 15:30:00,162.4,162.45,162.25,162.38,27573.0,143.2684,143.3126,143.1361,143.2508,27573.0
2020-12-02 15:35:00,162.36,162.4,162.21,162.3,17582.0,143.2332,143.2684,143.1008,143.1802,17582.0
2020-12-02 15:40:00,162.28,162.46,162.27,162.37,57179.0,143.1626,143.3214,143.1538,143.242,57179.0
2020-12-02 15:45:00,162.37,162.72,162.22,162.72,42639.0,143.242,143.5507,143.1096,143.5507,42639.0
2020-12-02 15:50:00,162.79,162.8,162.49,162.71,53540.0,143.6125,143.6213,143.3478,143.5419,53540.0
2020-12-02 15:55:00,162.7,162.8,162.55,162.79,107611.0,143.5331,143.6213,143.4008,143.6125,107611.0
2020-12-03 09:30:00,163.03,164.1,162.63,164.1,61256.0,143.8242,144.7682,143.4713,144.7682,61256.0
2020-12-03 09:35:00,163.94,164.0,163.52,163.78,28859.0,144.627,144.68,144.2565,144.4859,28859.0
2020-12-03 09:40:00,163.69,163.85,163.3,163.4,23829.0,144.4065,144.5476,144.0624,144.1506,23829.0
2020-12-03 09:45:00,163.34,163.69,163.26,163.66,38575.0,144.0977,144.4065,144.0271,144.38,38575.0
2020-12-03 09:50:00,163.75,163.83,163.49,163.64,29748.0,144.4594,144.53,144.23,144.3624,29748.0
2020-12-03 09:55:00,163.68,164.18,163.64,164.16,36004.0,144.3977,144.8387,144.3624,144.8211,36004.0
2020-12-03 10:00:00,164.16,164.3,163.94,164.03,31225.0,144.8211,144.9446,144.627,144.7064,31225.0
2020-12-03 10:05:00,164.09,164.1,163.69,163.85,27966.0,144.7594,144.7682,144.4065,144.5476,27966.0
2020-12-03 10:10:00,163.89,164.39,163.8,164.33,38654.0,144.5829,145.024,144.5035,144.9711,38654.0
2020-12-03 10:15:00,164.34,164.41,164.19,164.28,32938.0,144.9799,145.0417,144.8476,144.927,32938.0
2020-12-03 10:20:00,164.3,164.53,164.26,164.47,29263.0,144.9446,145.1475,144.9093,145.0946,29263.0
2020-12-03 10:25:00,164.45,164.56,163.97,163.97,42136.0,145.0769,145.174,144.6535,144.6535,42136.0
2020-12-03 10:30:00,164.02,164.09,163.88,163.97,15633.0,144.6976,144.7594,144.5741,144.6535,15633.0
2020-12-03 10:35:00,163.94,163.96,163.79,163.94,39193.0,144.627,144.6447,144.4947,144.627,39193.0
2020-12-03 10:40:00,163.93,164.25,163.82,163.91,30837.0,144.6182,144.9005,144.5212,144.6006,30837.0
2020-12-03 10:45:00,163.92,164.16,163.87,164.03,61202.0,144.6094,144.8211,144.5653,144.7064,61202.0
2020-12-03 10:50:00,164.0,164.04,163.78,163.79,30703.0,144.68,144.7152,144.4859,144.4947,30703.0
2020-12-03 10:55:00,163.79,163.85,163.32,163.39,26239.0,144.4947,144.5476,144.0801,144.1418,26239.0
2020-12-03 11:00:00,163.38,163.43,163.22,163.37,48890.0,144.133,144.1771,143.9918,144.1242,48890.0
2020-12-03 11:05:00,163.36,163.54,163.14,163.14,21616.0,144.1153,144.2741,143.9213,143.9213,21616.0
2020-12-03 11:10:00,163.11,163.12,162.91,163.05,14901.0,143.8948,143.9036,143.7184,143.8419,14901.0
2020-12-03 11:15:00,163.02,163.17,163.0,163.05,10631.0,143.8154,143.9477,143.7978,143.8419,10631.0
2020-12-03 11:20:00,163.03,163.33,162.97,163.29,34217.0,143.8242,144.0889,143.7713,144.0536,34217.0
2020-12-03 11:25:00,163.29,163.52,163.26,163.48,28261.0,144.0536,144.2565,144.0271,144.2212,28261.0
2020-12-03 11:30:00,163.53,163.69,163.49,163.59,34509.0,144.2653,144.4065,144.23,144.3183,34509.0
2020-12-03 11:35:00,163.58,163.73,163.35,163.39,30409.0,144.3094,144.4418,144.1065,144.1418,30409.0
2020-12-03 11:40:00,163.34,163.48,163.18,163.22,14250.0,144.0977,144.2212,143.9566,143.9918,14250.0
2020-12-03 11:45:00,163.22,163.34,163.11,163.24,13157.0,143.9918,144.0977,143.8948,144.0095,13157.0
2020-12-03 11:50:00,163.27,163.36,163.19,163.35,15545.0,144.036,144.1153,143.9654,144.1065,15545.0
2020-12-03 11:55:00,163.34,163.47,163.3,163.33,7969.0,144.0977,144.2124,144.0624,144.0889,7969.0
2020-12-03 12:00:00,163.45,163.61,163.28,163.45,9640.0,144.1947,144.3359,144.0448,144.1947,9640.0
2020-12-03 12:05:00,163.49,163.5,163.26,163.37,12425.0,144.23,144.2389,144.0271,144.1242,12425.0
2020-12-03 12:10:00,163.38,163.48,163.26,163.26,13615.0,144.133,144.2212,144.0271,144.0271,13615.0
2020-12-03 12:15:00,163.29,163.36,162.96,163.08,10519.0,144.0536,144.1153,143.7625,143.8683,10519.0
2020-12-03 12:20:00,163.1,163.1,162.96,163.0,20300.0,143.886,143.886,143.7625,143.7978,20300.0
2020-12-03 12:25:00,162.98,163.21,162.98,163.12,13702.0,143.7801,143.983,143.7801,143.9036,13702.0
2020-12-03 12:30:00,163.1,163.32,163.02,163.22,18349.0,143.886,144.0801,143.8154,143.9918,18349.0
2020-12-03 12:35:00,163.23,163.29,163.15,163.19,16465.0,144.0007,144.0536,143.9301,143.9654,16465.0
2020-12-03 12:40:00,163.22,163.41,163.15,163.16,31448.0,143.9918,144.1595,143.9301,143.9389,31448.0
2020-12-03 12:45:00,163.11,163.15,162.88,162.99,11028.0,143.8948,143.9301,143.6919,143.7889,11028.0
2020-12-03 12:50:00,163.03,163.03,162.83,162.89,7501.0,143.8242,143.8242,143.6478,143.7007,7501.0
2020-12-03 12:55:00,162.94,162.97,162.79,162.88,6425.0,143.7448,143.7713,143.6125,143.6919,6425.0
2020-12-03 13:00:00,162.86,162.94,162.67,162.72,12517.0,143.6743,143.7448,143.5066,143.5507,12517.0
2020-12-03 13:05:00,162.69,162.79,162.49,162.56,22344.0,143.5243,143.6125,143.3478,143.4096,22344.0
2020-12-03 13:10:00,162.53,162.7,162.5,162.65,16230.0,143.3831,143.5331,143.3567,143.489,16230.0
2020-12-03 13:15:00,162.65,162.79,162.6,162.79,8656.0,143.489,143.6125,143.4449,143.6125,8656.0
2020-12-03 13:20:00,162.75,162.81,162.54,162.76,17573.0,143.5772,143.6301,143.3919,143.586,17573.0
2020-12-03 13:25:00,162.75,162.88,162.7,162.81,17100.0,143.5772,143.6919,143.5331,143.6301,17100.0
2020-12-03 13:30:00,162.79,162.85,162.57,162.57,8815.0,143.6125,143.6654,143.4184,143.4184,8815.0
2020-12-03 13:35:00,162.58,162.63,162.48,162.49,17992.0,143.4272,143.4713,143.339,143.3478,17992.0
2020-12-03 13:40:00,162.5,162.56,162.45,162.52,13881.0,143.3567,143.4096,143.3126,143.3743,13881.0
2020-12-03 13:45:00,162.52,162.54,162.4,162.46,9579.0,143.3743,143.3919,143.2684,143.3214,9579.0
2020-12-03 13:50:00,162.45,162.48,162.34,162.36,12967.0,143.3126,143.339,143.2155,143.2332,12967.0
2020-12-03 13:55:00,162.36,162.47,162.23,162.4,19205.0,143.2332,143.3302,143.1185,143.2684,19205.0
2020-12-03 14:00:00,162.35,162.67,162.35,162.56,9070.0,143.2243,143.5066,143.2243,143.4096,9070.0
2020-12-03 14:05:00,162.53,162.66,162.53,162.61,5324.0,143.3831,143.4978,143.3831,143.4537,5324.0
2020-12-03 14:10:00,162.61,162.64,162.4,162.43,10838.0,143.4537,143.4802,143.2684,143.2949,10838.0
2020-12-03 14:15:00,162.44,162.54,162.38,162.45,10080.0,143.3037,143.3919,143.2508,143.3126,10080.0
2020-12-03 14:20:00,162.45,162.46,162.37,162.37,8283.0,143.3126,143.3214,143.242,143.242,8283.0
2020-12-03 14:25:00,162.4,162.43,162.22,162.34,13912.0,143.2684,143.2949,143.1096,143.2155,13912.0
2020-12-03 14:30:00,162.35,162.45,162.31,162.45,14277.0,143.2243,143.3126,143.189,143.3126,14277.0
2020-12-03 14:35:00,162.4,162.51,162.37,162.5,9192.0,143.2684,143.3655,143.242,143.3567,9192.0
2020-12-03 14:40:00,162.5,162.56,162.34,162.43,7967.0,143.3567,143.4096,143.2155,143.2949,7967.0
2020-12-03 14:45:00,162.41,162.43,162.24,162.27,8524.0,143.2773,143.2949,143.1273,143.1538,8524.0
2020-12-03 14:50:00,162.3,162.4,162.22,162.39,14425.0,143.1802,143.2684,143.1096,143.2596,14425.0
2020-12-03 14:55:00,162.39,162.52,162.35,162.51,10508.0,143.2596,143.3743,143.2243,143.3655,10508.0
2020-12-03 15:00:00,162.49,162.64,162.47,162.6,13535.0,143.3478,143.4802,143.3302,143.4449,13535.0
2020-12-03 15:05:00,162.63,162.67,162.42,162.49,12124.0,143.4713,143.5066,143.2861,143.3478,12124.0
2020-12-03 15:10:00,162.51,162.81,162.51,162.81,13793.0,143.3655,143.6301,143.3655,143.6301,13793.0
2020-12-03 15:15:00,162.8,162.8,162.63,162.75,15910.0,143.6213,143.6213,143.4713,143.5772,15910.0
2020-12-03 15:20:00,162.74,162.85,162.7,162.74,15459.0,143.5684,143.6654,143.5331,143.5684,15459.0
2020-12-03 15:25:00,162.72,162.8,162.62,162.66,13689.0,143.5507,143.6213,143.4625,143.4978,13689.0
2020-12-03 15:30:00,162.65,162.74,162.53,162.59,13899.0,143.489,143.5684,143.3831,143.4361,13899.0
2020-12-03 15:35:00,162.61,162.68,162.45,162.48,15368.0,143.4537,143.5155,143.3126,143.339,15368.0
2020-12-03 15:40:00,162.48,162.48,162.0,162.31,26650.0,143.339,143.339,142.9156,143.189,26650.0
2020-12-03 15:45:00,162.28,162.43,162.11,162.39,15154.0,143.1626,143.2949,143.0126,143.2596,15154.0
2020-12-03 15:50:00,162.27,162.34,161.6,161.61,110260.0,143.1538,143.2155,142.5627,142.5715,110260.0
2020-12-03 15:55:00,161.7,162.1,161.67,161.98,241746.0,142.6509,143.0038,142.6244,142.8979,241746.0
2020-12-04 09:30:00,163.01,163.65,162.6,162.79,61393.0,143.8066,144.3712,143.4449,143.6125,61393.0
2020-12-04 09:35:00,162.76,163.14,162.62,162.94,19644.0,143.586,143.9213,143.4625,143.7448,19644.0
2020-12-04 09:40:00,162.94,162.99,162.52,162.99,14365.0,143.7448,143.7889,143.3743,143.7889,14365.0
2020-12-04 09:45:00,162.98,163.08,162.77,162.77,15618.0,143.7801,143.8683,143.5949,143.5949,15618.0
2020-12-04 09:50:00,162.77,163.1,162.77,162.94,18764.0,143.5949,143.886,143.5949,143.7448,18764.0
2020-12-04 09:55:00,162.94,163.23,162.91,163.0,8411.0,143.7448,144.0007,143.7184,143.7978,8411.0
2020-12-04 10:00:00,163.03,163.51,163.0,163.15,24976.0,143.8242,144.2477,143.7978,143.9301,24976.0
2020-12-04 10:05:00,163.13,163.75,163.13,163.72,14753.0,143.9124,144.4594,143.9124,144.4329,14753.0
2020-12-04 10:10:00,163.77,163.78,163.54,163.62,18107.0,144.477,144.4859,144.2741,144.3447,18107.0
2020-12-04 10:15:00,163.61,163.8,163.49,163.75,28448.0,144.3359,144.5035,144.23,144.4594,28448.0
2020-12-04 10:20:00,163.77,163.87,163.6,163.69,20961.0,144.477,144.5653,144.3271,144.4065,20961.0
2020-12-04 10:25:00,163.73,163.76,163.56,163.69,8521.0,144.4418,144.4682,144.2918,144.4065,8521.0
2020-12-04 10:30:00,163.68,164.02,163.68,164.0,18587.0,144.3977,144.6976,144.3977,144.68,18587.0
2020-12-04 10:35:00,163.98,164.29,163.98,164.29,7697.0,144.6623,144.9358,144.6623,144.9358,7697.0
2020-12-04 10:40:00,164.3,164.47,164.27,164.47,17030.0,144.9446,145.0946,144.9181,145.0946,17030.0
2020-12-04 10:45:00,164.48,164.53,164.23,164.37,20239.0,145.1034,145.1475,144.8829,145.0064,20239.0
2020-12-04 10:50:00,164.38,164.41,164.23,164.41,5339.0,145.0152,145.0417,144.8829,145.0417,5339.0
2020-12-04 10:55:00,164.47,164.47,164.12,164.19,7182.0,145.0946,145.0946,144.7858,144.8476,7182.0
2020-12-04 11:00:00,164.21,164.38,164.15,164.38,9341.0,144.8652,145.0152,144.8123,145.0152,9341.0
2020-12-04 11:05:00,164.36,164.61,164.36,164.56,8214.0,144.9975,145.2181,144.9975,145.174,8214.0
2020-12-04 11:10:00,164.57,164.59,164.4,164.52,11835.0,145.1828,145.2004,145.0328,145.1387,11835.0
2020-12-04 11:15:00,164.5,164.56,164.4,164.41,40714.0,145.1211,145.174,145.0328,145.0417,40714.0
2020-12-04 11:20:00,164.42,164.64,164.34,164.59,11157.0,145.0505,145.2446,144.9799,145.2004,11157.0
2020-12-04 11:25:00,164.56,164.57,164.41,164.52,14345.0,145.174,145.1828,145.0417,145.1387,14345.0
2020-12-04 11:30:00,164.54,164.71,164.49,164.71,17019.0,145.1563,145.3063,145.1122,145.3063,17019.0
2020-12-04 11:35:00,164.71,165.1,164.71,165.0,45806.0,145.3063,145.6504,145.3063,145.5621,45806.0
2020-12-04 11:40:00,165.01,165.17,164.98,165.16,12149.0,145.571,145.7121,145.5445,145.7033,12149.0
2020-12-04 11:45:00,165.18,165.37,165.01,165.33,39238.0,145.7209,145.8886,145.571,145.8533,39238.0
2020-12-04 11:50:00,165.33,165.41,165.12,165.17,22956.0,145.8533,145.9238,145.668,145.7121,22956.0
2020-12-04 11:55:00,165.25,165.35,165.14,165.34,13591.0,145.7827,145.8709,145.6857,145.8621,13591.0
2020-12-04 12:00:00,165.31,165.41,165.16,165.25,16707.0,145.8356,145.9238,145.7033,145.7827,16707.0
2020-12-04 12:05:00,165.25,165.4,165.14,165.4,13446.0,145.7827,145.915,145.6857,145.915,13446.0
2020-12-04 12:10:00,165.38,165.5,165.19,165.49,21279.0,145.8974,146.0032,145.7298,145.9944,21279.0
2020-12-04 12:15:00,165.47,165.63,165.27,165.56,31383.0,145.9768,146.1179,145.8003,146.0562,31383.0
2020-12-04 12:20:00,165.58,165.75,165.52,165.75,44315.0,146.0738,146.2238,146.0209,146.2238,44315.0
2020-12-04 12:25:00,165.74,165.77,165.54,165.61,20506.0,146.215,146.2414,146.0385,146.1003,20506.0
2020-12-04 12:30:00,165.6,165.68,165.48,165.53,20449.0,146.0915,146.162,145.9856,146.0297,20449.0
2020-12-04 12:35:00,165.53,165.65,165.46,165.55,26104.0,146.0297,146.1356,145.968,146.0474,26104.0
2020-12-04 12:40:00,165.55,165.67,165.5,165.58,23302.0,146.0474,146.1532,146.0032,146.0738,23302.0
2020-12-04 12:45:00,165.58,165.77,165.56,165.63,17432.0,146.0738,146.2414,146.0562,146.1179,17432.0
2020-12-04 12:50:00,165.63,165.75,165.62,165.73,13416.0,146.1179,146.2238,146.1091,146.2062,13416.0
2020-12-04 12:55:00,165.72,165.99,165.66,165.87,19803.0,146.1973,146.4355,146.1444,146.3297,19803.0
2020-12-04 13:00:00,165.85,165.95,165.8,165.86,11335.0,146.312,146.4002,146.2679,146.3208,11335.0
2020-12-04 13:05:00,165.86,166.0,165.66,165.67,62398.0,146.3208,146.4443,146.1444,146.1532,62398.0
2020-12-04 13:10:00,165.68,165.77,165.56,165.58,13430.0,146.162,146.2414,146.0562,146.0738,13430.0
2020-12-04 13:15:00,165.59,165.59,165.48,165.58,19954.0,146.0826,146.0826,145.9856,146.0738,19954.0
2020-12-04 13:20:00,165.58,165.85,165.55,165.79,33214.0,146.0738,146.312,146.0474,146.2591,33214.0
2020-12-04 13:25:00,165.76,165.96,165.66,165.88,21690.0,146.2326,146.4091,146.1444,146.3385,21690.0
2020-12-04 13:30:00,165.89,166.0,165.85,165.92,9332.0,146.3473,146.4443,146.312,146.3738,9332.0
2020-12-04 13:35:00,165.92,165.95,165.87,165.95,9255.0,146.3738,146.4002,146.3297,146.4002,9255.0
2020-12-04 13:40:00,165.95,166.0,165.85,165.88,9790.0,146.4002,146.4443,146.312,146.3385,9790.0
2020-12-04 13:45:00,165.88,165.92,165.73,165.92,9635.0,146.3385,146.3738,146.2062,146.3738,9635.0
2020-12-04 13:50:00,165.93,165.96,165.8,165.83,7158.0,146.3826,146.4091,146.2679,146.2944,7158.0
2020-12-04 13:55:00,165.85,165.91,165.69,165.7,9885.0,146.312,146.3649,146.1709,146.1797,9885.0
2020-12-04 14:00:00,165.7,165.77,165.63,165.68,13174.0,146.1797,146.2414,146.1179,146.162,13174.0
2020-12-04 14:05:00,165.66,165.8,165.62,165.77,9453.0,146.1444,146.2679,146.1091,146.2414,9453.0
2020-12-04 14:10:00,165.76,165.91,165.69,165.7,10185.0,146.2326,146.3649,146.1709,146.1797,10185.0
2020-12-04 14:15:00,165.73,165.99,165.7,165.96,7353.0,146.2062,146.4355,146.1797,146.4091,7353.0
2020-12-04 14:20:00,165.94,165.98,165.82,165.82,14810.0,146.3914,146.4267,146.2855,146.2855,14810.0
2020-12-04 14:25:00,165.82,165.83,165.62,165.71,13591.0,146.2855,146.2944,146.1091,146.1885,13591.0
2020-12-04 14:30:00,165.7,165.95,165.69,165.95,16988.0,146.1797,146.4002,146.1709,146.4002,16988.0
2020-12-04 14:35:00,165.92,165.95,165.84,165.93,7851.0,146.3738,146.4002,146.3032,146.3826,7851.0
2020-12-04 14:40:00,165.91,166.13,165.88,166.13,8820.0,146.3649,146.559,146.3385,146.559,8820.0
2020-12-04 14:45:00,166.11,166.22,166.08,166.17,15437.0,146.5414,146.6384,146.5149,146.5943,15437.0
2020-12-04 14:50:00,166.17,166.2,166.03,166.05,18269.0,146.5943,146.6208,146.4708,146.4885,18269.0
2020-12-04 14:55:00,166.06,166.18,166.03,166.13,14285.0,146.4973,146.6031,146.4708,146.559,14285.0
2020-12-04 15:00:00,166.21,166.32,166.12,166.25,14097.0,146.6296,146.7266,146.5502,146.6649,14097.0
2020-12-04 15:05:00,166.25,166.43,166.22,166.36,12559.0,146.6649,146.8237,146.6384,146.7619,12559.0
2020-12-04 15:10:00,166.37,166.37,166.23,166.29,13479.0,146.7708,146.7708,146.6472,146.7002,13479.0
2020-12-04 15:15:00,166.31,166.31,166.1,166.1,11934.0,146.7178,146.7178,146.5326,146.5326,11934.0
2020-12-04 15:20:00,166.07,166.26,166.03,166.21,14672.0,146.5061,146.6737,146.4708,146.6296,14672.0
2020-12-04 15:25:00,166.19,166.27,166.03,166.13,14478.0,146.612,146.6825,146.4708,146.559,14478.0
2020-12-04 15:30:00,166.09,166.23,166.04,166.07,25949.0,146.5237,146.6472,146.4796,146.5061,25949.0
2020-12-04 15:35:00,166.09,166.09,165.8,165.83,22367.0,146.5237,146.5237,146.2679,146.2944,22367.0
2020-12-04 15:40:00,165.83,166.25,165.79,166.25,27777.0,146.2944,146.6649,146.2591,146.6649,27777.0
2020-12-04 15:45:00,166.22,166.27,166.05,166.19,32164.0,146.6384,146.6825,146.4885,146.612,32164.0
2020-12-04 15:50:00,166.21,166.59,166.16,166.55,64420.0,146.6296,146.9648,146.5855,146.9296,64420.0
2020-12-04 15:55:00,166.54,166.6,166.39,166.59,107744.0,146.9207,146.9737,146.7884,146.9648,107744.0
2020-12-07 09:30:00,166.22,166.45,165.47,165.66,75107.0,146.6384,146.8413,145.9768,146.1444,75107.0
2020-12-07 09:35:00,165.71,165.87,165.23,165.52,38600.0,146.1885,146.3297,145.7651,146.0209,38600.0
2020-12-07 09:40:00,165.39,165.81,165.28,165.77,45142.0,145.9062,146.2767,145.8092,146.2414,45142.0
2020-12-07 09:45:00,165.74,165.74,165.48,165.61,20922.0,146.215,146.215,145.9856,146.1003,20922.0
2020-12-07 09:50:00,165.61,165.62,165.33,165.54,30926.0,146.1003,146.1091,145.8533,146.0385,30926.0
2020-12-07 09:55:00,165.58,165.89,165.56,165.68,45631.0,146.0738,146.3473,146.0562,146.162,45631.0
2020-12-07 10:00:00,165.66,165.98,165.59,165.95,22656.0,146.1444,146.4267,146.0826,146.4002,22656.0
2020-12-07 10:05:00,165.99,166.2,165.86,165.91,35486.0,146.4355,146.6208,146.3208,146.3649,35486.0
2020-12-07 10:10:00,165.94,166.38,165.89,166.06,11651.0,146.3914,146.7796,146.3473,146.4973,11651.0
2020-12-07 10:15:00,166.13,166.24,165.85,165.99,11738.0,146.559,146.6561,146.312,146.4355,11738.0
2020-12-07 10:20:00,165.98,166.07,165.7,165.83,16230.0,146.4267,146.5061,146.1797,146.2944,16230.0
2020-12-07 10:25:00,165.8,165.82,165.59,165.71,14072.0,146.2679,146.2855,146.0826,146.1885,14072.0
2020-12-07 10:30:00,165.64,165.85,165.63,165.74,9706.0,146.1268,146.312,146.1179,146.215,9706.0
2020-12-07 10:35:00,165.74,165.86,165.65,165.75,17932.0,146.215,146.3208,146.1356,146.2238,17932.0
2020-12-07 10:40:00,165.7,165.82,165.58,165.73,18310.0,146.1797,146.2855,146.0738,146.2062,18310.0
2020-12-07 10:45:00,165.7,165.82,165.65,165.65,22314.0,146.1797,146.2855,146.1356,146.1356,22314.0
2020-12-07 10:50:00,165.66,165.82,165.63,165.67,17160.0,146.1444,146.2855,146.1179,146.1532,17160.0
2020-12-07 10:55:00,165.66,165.8,165.57,165.69,24286.0,146.1444,146.2679,146.065,146.1709,24286.0
2020-12-07 11:00:00,165.71,166.16,165.68,166.0,21232.0,146.1885,146.5855,146.162,146.4443,21232.0
2020-12-07 11:05:00,166.03,166.24,166.0,166.17,27072.0,146.4708,146.6561,146.4443,146.5943,27072.0
2020-12-07 11:10:00,166.17,166.24,166.09,166.19,13317.0,146.5943,146.6561,146.5237,146.612,13317.0
2020-12-07 11:15:00,166.18,166.21,166.07,166.17,16398.0,146.6031,146.6296,146.5061,146.5943,16398.0
2020-12-07 11:20:00,166.17,166.28,166.14,166.24,16993.0,146.5943,146.6914,146.5679,146.6561,16993.0
2020-12-07 11:25:00,166.25,166.32,166.15,166.19,15970.0,146.6649,146.7266,146.5767,146.612,15970.0
2020-12-07 11:30:00,166.19,166.21,165.8,165.85,26860.0,146.612,146.6296,146.2679,146.312,26860.0
2020-12-07 11:35:00,165.87,165.87,165.64,165.73,14595.0,146.3297,146.3297,146.1268,146.2062,14595.0
2020-12-07 11:40:00,165.76,165.9,165.68,165.82,10414.0,146.2326,146.3561,146.162,146.2855,10414.0
2020-12-07 11:45:00,165.84,165.96,165.8,165.89,15691.0,146.3032,146.4091,146.2679,146.3473,15691.0
2020-12-07 11:50:00,165.92,165.95,165.82,165.91,20202.0,146.3738,146.4002,146.2855,146.3649,20202.0
2020-12-07 11:55:00,165.92,166.2,165.79,166.11,12558.0,146.3738,146.6208,146.2591,146.5414,12558.0
2020-12-07 12:00:00,166.15,166.15,165.88,165.88,11022.0,146.5767,146.5767,146.3385,146.3385,11022.0
2020-12-07 12:05:00,165.88,165.98,165.81,165.89,30532.0,146.3385,146.4267,146.2767,146.3473,30532.0
2020-12-07 12:10:00,165.88,165.89,165.81,165.85,8703.0,146.3385,146.3473,146.2767,146.312,8703.0
2020-12-07 12:15:00,165.8,166.0,165.8,166.0,14496.0,146.2679,146.4443,146.2679,146.4443,14496.0
2020-12-07 12:20:00,166.0,166.1,165.96,166.02,8324.0,146.4443,146.5326,146.4091,146.462,8324.0
2020-12-07 12:25:00,165.97,166.15,165.97,166.09,7042.0,146.4179,146.5767,146.4179,146.5237,7042.0
2020-12-07 12:30:00,166.12,166.12,165.97,166.0,5562.0,146.5502,146.5502,146.4179,146.4443,5562.0
2020-12-07 12:35:00,166.0,166.03,165.86,165.97,11938.0,146.4443,146.4708,146.3208,146.4179,11938.0
2020-12-07 12:40:00,165.93,166.03,165.87,165.96,10685.0,146.3826,146.4708,146.3297,146.4091,10685.0
2020-12-07 12:45:00,165.98,166.03,165.86,165.92,10767.0,146.4267,146.4708,146.3208,146.3738,10767.0
2020-12-07 12:50:00,165.92,165.96,165.81,165.82,7942.0,146.3738,146.4091,146.2767,146.2855,7942.0
2020-12-07 12:55:00,165.81,165.86,165.75,165.79,10965.0,146.2767,146.3208,146.2238,146.2591,10965.0
2020-12-07 13:00:00,165.8,165.83,165.69,165.75,10813.0,146.2679,146.2944,146.1709,146.2238,10813.0
2020-12-07 13:05:00,165.72,165.73,165.6,165.69,10730.0,146.1973,146.2062,146.0915,146.1709,10730.0
2020-12-07 13:10:00,165.67,165.7,165.59,165.63,26690.0,146.1532,146.1797,146.0826,146.1179,26690.0
2020-12-07 13:15:00,165.62,165.8,165.58,165.77,13943.0,146.1091,146.2679,146.0738,146.2414,13943.0
2020-12-07 13:20:00,165.74,165.94,165.74,165.88,10362.0,146.215,146.3914,146.215,146.3385,10362.0
2020-12-07 13:25:00,165.87,165.97,165.86,165.96,7684.0,146.3297,146.4179,146.3208,146.4091,7684.0
2020-12-07 13:30:00,165.95,166.01,165.93,165.98,12766.0,146.4002,146.4532,146.3826,146.4267,12766.0
2020-12-07 13:35:00,165.94,165.99,165.83,165.87,15314.0,146.3914,146.4355,146.2944,146.3297,15314.0
2020-12-07 13:40:00,165.88,165.88,165.65,165.7,13342.0,146.3385,146.3385,146.1356,146.1797,13342.0
2020-12-07 13:45:00,165.7,165.75,165.62,165.75,18208.0,146.1797,146.2238,146.1091,146.2238,18208.0
2020-12-07 13:50:00,165.74,165.89,165.74,165.83,7319.0,146.215,146.3473,146.215,146.2944,7319.0
2020-12-07 13:55:00,165.82,165.91,165.79,165.84,7112.0,146.2855,146.3649,146.2591,146.3032,7112.0
2020-12-07 14:00:00,165.82,165.89,165.69,165.77,13596.0,146.2855,146.3473,146.1709,146.2414,13596.0
2020-12-07 14:05:00,165.77,165.94,165.75,165.94,9170.0,146.2414,146.3914,146.2238,146.3914,9170.0
2020-12-07 14:10:00,165.94,165.97,165.84,165.97,14319.0,146.3914,146.4179,146.3032,146.4179,14319.0
2020-12-07 14:15:00,165.97,165.97,165.79,165.82,21319.0,146.4179,146.4179,146.2591,146.2855,21319.0
2020-12-07 14:20:00,165.78,165.83,165.72,165.77,14286.0,146.2503,146.2944,146.1973,146.2414,14286.0
2020-12-07 14:25:00,165.75,165.79,165.69,165.74,13015.0,146.2238,146.2591,146.1709,146.215,13015.0
2020-12-07 14:30:00,165.73,165.77,165.69,165.7,9058.0,146.2062,146.2414,146.1709,146.1797,9058.0
2020-12-07 14:35:00,165.7,165.77,165.67,165.76,15810.0,146.1797,146.2414,146.1532,146.2326,15810.0
2020-12-07 14:40:00,165.75,165.82,165.72,165.81,7794.0,146.2238,146.2855,146.1973,146.2767,7794.0
2020-12-07 14:45:00,165.81,165.86,165.77,165.81,6509.0,146.2767,146.3208,146.2414,146.2767,6509.0
2020-12-07 14:50:00,165.81,165.83,165.75,165.75,7220.0,146.2767,146.2944,146.2238,146.2238,7220.0
2020-12-07 14:55:00,165.75,165.81,165.72,165.75,14946.0,146.2238,146.2767,146.1973,146.2238,14946.0
2020-12-07 15:00:00,165.77,165.79,165.7,165.72,16126.0,146.2414,146.2591,146.1797,146.1973,16126.0
2020-12-07 15:05:00,165.74,165.75,165.69,165.71,15046.0,146.215,146.2238,146.1709,146.1885,15046.0
2020-12-07 15:10:00,165.72,165.77,165.67,165.69,15761.0,146.1973,146.2414,146.1532,146.1709,15761.0
2020-12-07 15:15:00,165.71,165.91,165.7,165.9,11325.0,146.1885,146.3649,146.1797,146.3561,11325.0
2020-12-07 15:20:00,165.9,165.9,165.76,165.81,13369.0,146.3561,146.3561,146.2326,146.2767,13369.0
2020-12-07 15:25:00,165.83,165.95,165.83,165.89,10122.0,146.2944,146.4002,146.2944,146.3473,10122.0
2020-12-07 15:30:00,165.88,165.91,165.82,165.85,15797.0,146.3385,146.3649,146.2855,146.312,15797.0
2020-12-07 15:35:00,165.81,165.92,165.74,165.87,19844.0,146.2767,146.3738,146.215,146.3297,19844.0
2020-12-07 15:40:00,165.87,165.89,165.71,165.85,23068.0,146.3297,146.3473,146.1885,146.312,23068.0
2020-12-07 15:45:00,165.82,165.87,165.7,165.75,31572.0,146.2855,146.3297,146.1797,146.2238,31572.0
2020-12-07 15:50:00,165.82,166.2,165.8,166.15,102310.0,146.2855,146.6208,146.2679,146.5767,102310.0
2020-12-07 15:55:00,166.08,166.45,165.9,166.37,207122.0,146.5149,146.8413,146.3561,146.7708,207122.0
2020-12-08 09:30:00,165.74,166.31,165.27,165.74,104954.0,146.215,146.7178,145.8003,146.215,104954.0
2020-12-08 09:35:00,165.75,165.75,165.02,165.31,51102.0,146.2238,146.2238,145.5798,145.8356,51102.0
2020-12-08 09:40:00,165.26,165.69,165.0,165.66,33525.0,145.7915,146.1709,145.5621,146.1444,33525.0
2020-12-08 09:45:00,165.66,165.73,165.23,165.31,20765.0,146.1444,146.2062,145.7651,145.8356,20765.0
2020-12-08 09:50:00,165.38,165.64,165.32,165.41,59856.0,145.8974,146.1268,145.8445,145.9238,59856.0
2020-12-08 09:55:00,165.42,165.65,165.35,165.6,10177.0,145.9327,146.1356,145.8709,146.0915,10177.0
2020-12-08 10:00:00,165.63,165.8,165.4,165.47,18439.0,146.1179,146.2679,145.915,145.9768,18439.0
2020-12-08 10:05:00,165.49,165.8,165.49,165.67,20227.0,145.9944,146.2679,145.9944,146.1532,20227.0
2020-12-08 10:10:00,165.65,165.75,165.57,165.57,15092.0,146.1356,146.2238,146.065,146.065,15092.0
2020-12-08 10:15:00,165.57,165.58,165.29,165.46,13913.0,146.065,146.0738,145.818,145.968,13913.0
2020-12-08 10:20:00,165.38,165.48,165.3,165.34,29861.0,145.8974,145.9856,145.8268,145.8621,29861.0
2020-12-08 10:25:00,165.29,165.64,165.27,165.64,33289.0,145.818,146.1268,145.8003,146.1268,33289.0
2020-12-08 10:30:00,165.6,165.91,165.59,165.8,13978.0,146.0915,146.3649,146.0826,146.2679,13978.0
2020-12-08 10:35:00,165.84,165.97,165.81,165.89,14764.0,146.3032,146.4179,146.2767,146.3473,14764.0
2020-12-08 10:40:00,165.94,166.01,165.79,165.87,17114.0,146.3914,146.4532,146.2591,146.3297,17114.0
2020-12-08 10:45:00,165.92,166.16,165.89,166.12,10630.0,146.3738,146.5855,146.3473,146.5502,10630.0
2020-12-08 10:50:00,166.17,166.27,166.11,166.16,8425.0,146.5943,146.6825,146.5414,146.5855,8425.0
2020-12-08 10:55:00,166.16,166.32,166.16,166.3,16062.0,146.5855,146.7266,146.5855,146.709,16062.0
2020-12-08 11:00:00,166.27,166.42,166.08,166.16,16670.0,146.6825,146.8149,146.5149,146.5855,16670.0
2020-12-08 11:05:00,166.18,166.31,166.1,166.13,13231.0,146.6031,146.7178,146.5326,146.559,13231.0
2020-12-08 11:10:00,166.14,166.39,166.13,166.27,16075.0,146.5679,146.7884,146.559,146.6825,16075.0
2020-12-08 11:15:00,166.25,166.44,166.2,166.44,13870.0,146.6649,146.8325,146.6208,146.8325,13870.0
2020-12-08 11:20:00,166.4,166.61,166.37,166.46,25651.0,146.7972,146.9825,146.7708,146.8502,25651.0
2020-12-08 11:25:00,166.46,166.49,166.24,166.3,18214.0,146.8502,146.8766,146.6561,146.709,18214.0
2020-12-08 11:30:00,166.28,166.38,166.23,166.29,10221.0,146.6914,146.7796,146.6472,146.7002,10221.0
2020-12-08 11:35:00,166.26,166.29,166.1,166.17,11403.0,146.6737,146.7002,146.5326,146.5943,11403.0
2020-12-08 11:40:00,166.14,166.22,165.94,165.95,9003.0,146.5679,146.6384,146.3914,146.4002,9003.0
2020-12-08 11:45:00,165.97,166.22,165.95,166.22,15808.0,146.4179,146.6384,146.4002,146.6384,15808.0
2020-12-08 11:50:00,166.2,166.44,166.2,166.44,8612.0,146.6208,146.8325,146.6208,146.8325,8612.0
2020-12-08 11:55:00,166.42,166.57,166.39,166.55,8289.0,146.8149,146.9472,146.7884,146.9296,8289.0
2020-12-08 12:00:00,166.55,166.64,166.52,166.59,12888.0,146.9296,147.0089,146.9031,146.9648,12888.0
2020-12-08 12:05:00,166.58,166.59,166.47,166.48,12192.0,146.956,146.9648,146.859,146.8678,12192.0
2020-12-08 12:10:00,166.47,166.49,166.36,166.49,10992.0,146.859,146.8766,146.7619,146.8766,10992.0
2020-12-08 12:15:00,166.53,166.56,166.39,166.56,10757.0,146.9119,146.9384,146.7884,146.9384,10757.0
2020-12-08 12:20:00,166.55,166.68,166.49,166.55,29876.0,146.9296,147.0442,146.8766,146.9296,29876.0
2020-12-08 12:25:00,166.55,166.59,166.49,166.49,8037.0,146.9296,146.9648,146.8766,146.8766,8037.0
2020-12-08 12:30:00,166.51,166.59,166.45,166.55,14010.0,146.8943,146.9648,146.8413,146.9296,14010.0
2020-12-08 12:35:00,166.53,166.58,166.49,166.58,27417.0,146.9119,146.956,146.8766,146.956,27417.0
2020-12-08 12:40:00,166.58,166.63,166.47,166.51,13269.0,146.956,147.0001,146.859,146.8943,13269.0
2020-12-08 12:45:00,166.5,166.53,166.35,166.41,8402.0,146.8854,146.9119,146.7531,146.806,8402.0
2020-12-08 12:50:00,166.39,166.55,166.37,166.52,8080.0,146.7884,146.9296,146.7708,146.9031,8080.0
2020-12-08 12:55:00,166.51,166.6,166.49,166.56,7374.0,146.8943,146.9737,146.8766,146.9384,7374.0
2020-12-08 13:00:00,166.59,166.68,166.56,166.68,7559.0,146.9648,147.0442,146.9384,147.0442,7559.0
2020-12-08 13:05:00,166.68,166.84,166.61,166.77,10361.0,147.0442,147.1854,146.9825,147.1236,10361.0
2020-12-08 13:10:00,166.75,166.78,166.6,166.61,14929.0,147.106,147.1325,146.9737,146.9825,14929.0
2020-12-08 13:15:00,166.57,166.57,166.45,166.47,6780.0,146.9472,146.9472,146.8413,146.859,6780.0
2020-12-08 13:20:00,166.45,166.53,166.41,166.51,9170.0,146.8413,146.9119,146.806,146.8943,9170.0
2020-12-08 13:25:00,166.55,166.64,166.45,166.61,6959.0,146.9296,147.0089,146.8413,146.9825,6959.0
2020-12-08 13:30:00,166.64,166.82,166.59,166.82,8534.0,147.0089,147.1677,146.9648,147.1677,8534.0
2020-12-08 13:35:00,166.76,166.9,166.7,166.84,13157.0,147.1148,147.2383,147.0619,147.1854,13157.0
2020-12-08 13:40:00,166.82,166.87,166.77,166.87,12591.0,147.1677,147.2119,147.1236,147.2119,12591.0
2020-12-08 13:45:00,166.87,166.94,166.83,166.94,9963.0,147.2119,147.2736,147.1766,147.2736,9963.0
2020-12-08 13:50:00,166.92,167.07,166.92,166.99,21368.0,147.256,147.3883,147.256,147.3177,21368.0
2020-12-08 13:55:00,166.98,166.98,166.85,166.85,17168.0,147.3089,147.3089,147.1942,147.1942,17168.0
2020-12-08 14:00:00,166.83,166.98,166.77,166.93,22063.0,147.1766,147.3089,147.1236,147.2648,22063.0
2020-12-08 14:05:00,166.93,166.95,166.81,166.82,12432.0,147.2648,147.2824,147.1589,147.1677,12432.0
2020-12-08 14:10:00,166.84,166.86,166.69,166.79,8549.0,147.1854,147.203,147.0531,147.1413,8549.0
2020-12-08 14:15:00,166.76,166.93,166.76,166.84,9790.0,147.1148,147.2648,147.1148,147.1854,9790.0
2020-12-08 14:20:00,166.84,167.14,166.84,167.13,15024.0,147.1854,147.45,147.1854,147.4412,15024.0
2020-12-08 14:25:00,167.12,167.24,167.06,167.22,12762.0,147.4324,147.5383,147.3795,147.5206,12762.0
2020-12-08 14:30:00,167.18,167.21,167.02,167.02,5116.0,147.4853,147.5118,147.3442,147.3442,5116.0
2020-12-08 14:35:00,167.03,167.06,166.96,166.97,12937.0,147.353,147.3795,147.2913,147.3001,12937.0
2020-12-08 14:40:00,166.98,167.1,166.97,167.09,6343.0,147.3089,147.4148,147.3001,147.4059,6343.0
2020-12-08 14:45:00,167.09,167.1,166.96,167.02,16630.0,147.4059,147.4148,147.2913,147.3442,16630.0
2020-12-08 14:50:00,167.02,167.09,167.0,167.06,9531.0,147.3442,147.4059,147.3265,147.3795,9531.0
2020-12-08 14:55:00,167.09,167.2,167.05,167.1,15383.0,147.4059,147.503,147.3706,147.4148,15383.0
2020-12-08 15:00:00,167.13,167.16,167.0,167.02,11980.0,147.4412,147.4677,147.3265,147.3442,11980.0
2020-12-08 15:05:00,167.03,167.05,166.89,166.92,13791.0,147.353,147.3706,147.2295,147.256,13791.0
2020-12-08 15:10:00,166.93,167.03,166.82,167.03,12940.0,147.2648,147.353,147.1677,147.353,12940.0
2020-12-08 15:15:00,167.0,167.05,166.8,166.87,10287.0,147.3265,147.3706,147.1501,147.2119,10287.0
2020-12-08 15:20:00,166.87,166.96,166.75,166.78,17314.0,147.2119,147.2913,147.106,147.1325,17314.0
2020-12-08 15:25:00,166.81,166.87,166.67,166.78,14598.0,147.1589,147.2119,147.0354,147.1325,14598.0
2020-12-08 15:30:00,166.77,166.84,166.72,166.74,15346.0,147.1236,147.1854,147.0795,147.0972,15346.0
2020-12-08 15:35:00,166.76,166.94,166.72,166.91,35137.0,147.1148,147.2736,147.0795,147.2471,35137.0
2020-12-08 15:40:00,166.91,166.98,166.88,166.98,44772.0,147.2471,147.3089,147.2207,147.3089,44772.0
2020-12-08 15:45:00,166.98,167.12,166.88,167.0,49904.0,147.3089,147.4324,147.2207,147.3265,49904.0
2020-12-08 15:50:00,166.95,167.14,166.82,166.84,67679.0,147.2824,147.45,147.1677,147.1854,67679.0
2020-12-08 15:55:00,166.85,166.92,166.52,166.56,242106.0,147.1942,147.256,146.9031,146.9384,242106.0
2020-12-09 09:30:00,164.38,165.44,164.17,165.44,106089.0,145.0152,145.9503,144.8299,145.9503,106089.0
2020-12-09 09:35:00,165.5,165.79,165.29,165.45,37753.0,146.0032,146.2591,145.818,145.9591,37753.0
2020-12-09 09:40:00,165.45,165.7,165.37,165.61,24716.0,145.9591,146.1797,145.8886,146.1003,24716.0
2020-12-09 09:45:00,165.61,166.09,165.48,166.07,30878.0,146.1003,146.5237,145.9856,146.5061,30878.0
2020-12-09 09:50:00,166.13,166.17,165.9,166.14,15907.0,146.559,146.5943,146.3561,146.5679,15907.0
2020-12-09 09:55:00,166.12,166.47,166.08,166.17,26566.0,146.5502,146.859,146.5149,146.5943,26566.0
2020-12-09 10:00:00,166.16,166.44,165.92,166.0,28427.0,146.5855,146.8325,146.3738,146.4443,28427.0
2020-12-09 10:05:00,165.97,166.19,165.91,166.07,29562.0,146.4179,146.612,146.3649,146.5061,29562.0
2020-12-09 10:10:00,166.05,166.06,165.72,165.87,56014.0,146.4885,146.4973,146.1973,146.3297,56014.0
2020-12-09 10:15:00,165.89,165.99,165.73,165.94,32368.0,146.3473,146.4355,146.2062,146.3914,32368.0
2020-12-09 10:20:00,165.96,166.1,165.86,165.98,22796.0,146.4091,146.5326,146.3208,146.4267,22796.0
2020-12-09 10:25:00,165.97,166.18,165.9,165.91,21311.0,146.4179,146.6031,146.3561,146.3649,21311.0
2020-12-09 10:30:00,165.9,166.23,165.87,166.0,31722.0,146.3561,146.6472,146.3297,146.4443,31722.0
2020-12-09 10:35:00,166.01,166.03,165.69,165.73,20853.0,146.4532,146.4708,146.1709,146.2062,20853.0
2020-12-09 10:40:00,165.75,165.9,165.62,165.74,47089.0,146.2238,146.3561,146.1091,146.215,47089.0
2020-12-09 10:45:00,165.75,165.9,165.62,165.89,49288.0,146.2238,146.3561,146.1091,146.3473,49288.0
2020-12-09 10:50:00,165.88,166.06,165.83,165.88,23284.0,146.3385,146.4973,146.2944,146.3385,23284.0
2020-12-09 10:55:00,165.92,166.04,165.9,166.04,25964.0,146.3738,146.4796,146.3561,146.4796,25964.0
2020-12-09 11:00:00,166.02,166.02,165.69,165.79,27487.0,146.462,146.462,146.1709,146.2591,27487.0
2020-12-09 11:05:00,165.77,166.06,165.66,165.93,11679.0,146.2414,146.4973,146.1444,146.3826,11679.0
2020-12-09 11:10:00,165.93,165.95,165.55,165.56,12047.0,146.3826,146.4002,146.0474,146.0562,12047.0
2020-12-09 11:15:00,165.57,165.63,165.46,165.46,30643.0,146.065,146.1179,145.968,145.968,30643.0
2020-12-09 11:20:00,165.49,165.76,165.49,165.73,8713.0,145.9944,146.2326,145.9944,146.2062,8713.0
2020-12-09 11:25:00,165.71,165.81,165.6,165.8,18117.0,146.1885,146.2767,146.0915,146.2679,18117.0
2020-12-09 11:30:00,165.78,165.78,165.48,165.56,14111.0,146.2503,146.2503,145.9856,146.0562,14111.0
2020-12-09 11:35:00,165.53,165.76,165.51,165.72,26986.0,146.0297,146.2326,146.0121,146.1973,26986.0
2020-12-09 11:40:00,165.7,165.74,165.61,165.7,21463.0,146.1797,146.215,146.1003,146.1797,21463.0
2020-12-09 11:45:00,165.69,165.69,165.32,165.34,34694.0,146.1709,146.1709,145.8445,145.8621,34694.0
2020-12-09 11:50:00,165.35,165.38,165.2,165.31,12220.0,145.8709,145.8974,145.7386,145.8356,12220.0
2020-12-09 11:55:00,165.33,165.49,165.27,165.42,12396.0,145.8533,145.9944,145.8003,145.9327,12396.0
2020-12-09 12:00:00,165.44,165.49,165.37,165.45,26807.0,145.9503,145.9944,145.8886,145.9591,26807.0
2020-12-09 12:05:00,165.45,165.5,165.32,165.45,27078.0,145.9591,146.0032,145.8445,145.9591,27078.0
2020-12-09 12:10:00,165.46,165.54,165.34,165.36,42842.0,145.968,146.0385,145.8621,145.8797,42842.0
2020-12-09 12:15:00,165.3,165.33,165.16,165.18,47855.0,145.8268,145.8533,145.7033,145.7209,47855.0
2020-12-09 12:20:00,165.19,165.24,165.01,165.19,53988.0,145.7298,145.7739,145.571,145.7298,53988.0
2020-12-09 12:25:00,165.23,165.23,165.12,165.12,25010.0,145.7651,145.7651,145.668,145.668,25010.0
2020-12-09 12:30:00,165.08,165.1,164.87,164.97,145976.0,145.6327,145.6504,145.4475,145.5357,145976.0
2020-12-09 12:35:00,165.0,165.0,164.58,164.59,26169.0,145.5621,145.5621,145.1916,145.2004,26169.0
2020-12-09 12:40:00,164.57,164.61,164.32,164.35,19953.0,145.1828,145.2181,144.9623,144.9887,19953.0
2020-12-09 12:45:00,164.3,164.33,163.75,163.97,19886.0,144.9446,144.9711,144.4594,144.6535,19886.0
2020-12-09 12:50:00,163.91,164.25,163.74,164.23,15595.0,144.6006,144.9005,144.4506,144.8829,15595.0
2020-12-09 12:55:00,164.23,164.64,164.17,164.48,23216.0,144.8829,145.2446,144.8299,145.1034,23216.0
2020-12-09 13:00:00,164.48,164.58,164.11,164.16,21611.0,145.1034,145.1916,144.777,144.8211,21611.0
2020-12-09 13:05:00,164.14,164.43,164.09,164.43,39328.0,144.8035,145.0593,144.7594,145.0593,39328.0
2020-12-09 13:10:00,164.39,164.43,164.21,164.26,10709.0,145.024,145.0593,144.8652,144.9093,10709.0
2020-12-09 13:15:00,164.21,164.43,164.13,164.18,12117.0,144.8652,145.0593,144.7946,144.8387,12117.0
2020-12-09 13:20:00,164.25,164.26,164.09,164.11,7299.0,144.9005,144.9093,144.7594,144.777,7299.0
2020-12-09 13:25:00,164.13,164.13,163.8,163.9,8571.0,144.7946,144.7946,144.5035,144.5917,8571.0
2020-12-09 13:30:00,163.84,163.89,163.47,163.49,12943.0,144.5388,144.5829,144.2124,144.23,12943.0
2020-12-09 13:35:00,163.51,163.76,163.32,163.54,25108.0,144.2477,144.4682,144.0801,144.2741,25108.0
2020-12-09 13:40:00,163.54,163.65,163.21,163.56,25584.0,144.2741,144.3712,143.983,144.2918,25584.0
2020-12-09 13:45:00,163.56,163.56,163.37,163.46,16939.0,144.2918,144.2918,144.1242,144.2036,16939.0
2020-12-09 13:50:00,163.43,163.52,163.28,163.39,11042.0,144.1771,144.2565,144.0448,144.1418,11042.0
2020-12-09 13:55:00,163.41,163.42,162.88,162.89,24796.0,144.1595,144.1683,143.6919,143.7007,24796.0
2020-12-09 14:00:00,162.93,163.26,162.89,163.18,11964.0,143.736,144.0271,143.7007,143.9566,11964.0
2020-12-09 14:05:00,163.2,163.2,163.0,163.05,38180.0,143.9742,143.9742,143.7978,143.8419,38180.0
2020-12-09 14:10:00,163.03,163.15,162.88,163.1,20241.0,143.8242,143.9301,143.6919,143.886,20241.0
2020-12-09 14:15:00,163.0,163.06,162.78,163.03,17489.0,143.7978,143.8507,143.6037,143.8242,17489.0
2020-12-09 14:20:00,163.01,163.41,163.0,163.41,12337.0,143.8066,144.1595,143.7978,144.1595,12337.0
2020-12-09 14:25:00,163.42,163.69,163.35,163.69,37252.0,144.1683,144.4065,144.1065,144.4065,37252.0
2020-12-09 14:30:00,163.71,163.72,163.39,163.42,17584.0,144.4241,144.4329,144.1418,144.1683,17584.0
2020-12-09 14:35:00,163.45,163.51,162.99,163.39,41421.0,144.1947,144.2477,143.7889,144.1418,41421.0
2020-12-09 14:40:00,163.37,163.37,162.88,162.88,9527.0,144.1242,144.1242,143.6919,143.6919,9527.0
2020-12-09 14:45:00,162.91,163.15,162.89,163.1,15920.0,143.7184,143.9301,143.7007,143.886,15920.0
2020-12-09 14:50:00,163.11,163.15,162.95,163.08,17793.0,143.8948,143.9301,143.7536,143.8683,17793.0
2020-12-09 14:55:00,163.09,163.43,163.09,163.43,9183.0,143.8772,144.1771,143.8772,144.1771,9183.0
2020-12-09 15:00:00,163.37,163.41,163.24,163.31,14286.0,144.1242,144.1595,144.0095,144.0712,14286.0
2020-12-09 15:05:00,163.27,163.49,163.27,163.4,18526.0,144.036,144.23,144.036,144.1506,18526.0
2020-12-09 15:10:00,163.4,163.52,163.12,163.2,28548.0,144.1506,144.2565,143.9036,143.9742,28548.0
2020-12-09 15:15:00,163.17,163.18,162.68,162.7,29745.0,143.9477,143.9566,143.5155,143.5331,29745.0
2020-12-09 15:20:00,162.67,162.74,162.32,162.4,38668.0,143.5066,143.5684,143.1979,143.2684,38668.0
2020-12-09 15:25:00,162.4,162.42,162.11,162.13,35321.0,143.2684,143.2861,143.0126,143.0302,35321.0
2020-12-09 15:30:00,162.09,162.22,161.98,162.06,45630.0,142.995,143.1096,142.8979,142.9685,45630.0
2020-12-09 15:35:00,162.06,162.27,161.96,162.18,41289.0,142.9685,143.1538,142.8803,143.0744,41289.0
2020-12-09 15:40:00,162.18,162.62,162.18,162.54,64358.0,143.0744,143.4625,143.0744,143.3919,64358.0
2020-12-09 15:45:00,162.54,162.84,162.47,162.66,39657.0,143.3919,143.6566,143.3302,143.4978,39657.0
2020-12-09 15:50:00,162.67,162.99,162.64,162.79,63057.0,143.5066,143.7889,143.4802,143.6125,63057.0
2020-12-09 15:55:00,162.81,163.06,162.63,162.67,232179.0,143.6301,143.8507,143.4713,143.5066,232179.0
2020-12-10 09:30:00,162.16,162.36,160.78,160.86,118247.0,143.0567,143.2332,141.8393,141.9099,118247.0
2020-12-10 09:35:00,160.96,161.66,160.91,161.6,51022.0,141.9981,142.6156,141.954,142.5627,51022.0
2020-12-10 09:40:00,161.66,162.09,161.47,161.89,43298.0,142.6156,142.995,142.448,142.8185,43298.0
2020-12-10 09:45:00,161.99,162.28,161.87,162.28,33848.0,142.9067,143.1626,142.8009,143.1626,33848.0
2020-12-10 09:50:00,162.35,162.63,162.35,162.5,18736.0,143.2243,143.4713,143.2243,143.3567,18736.0
2020-12-10 09:55:00,162.6,162.6,162.35,162.48,14390.0,143.4449,143.4449,143.2243,143.339,14390.0
2020-12-10 10:00:00,162.48,162.57,162.26,162.26,26767.0,143.339,143.4184,143.1449,143.1449,26767.0
2020-12-10 10:05:00,162.24,162.76,162.19,162.76,27553.0,143.1273,143.586,143.0832,143.586,27553.0
2020-12-10 10:10:00,162.79,162.87,162.4,162.43,25058.0,143.6125,143.6831,143.2684,143.2949,25058.0
2020-12-10 10:15:00,162.45,162.53,162.3,162.5,38478.0,143.3126,143.3831,143.1802,143.3567,38478.0
2020-12-10 10:20:00,162.53,162.68,162.44,162.56,37271.0,143.3831,143.5155,143.3037,143.4096,37271.0
2020-12-10 10:25:00,162.58,162.71,162.51,162.58,36768.0,143.4272,143.5419,143.3655,143.4272,36768.0
2020-12-10 10:30:00,162.57,162.63,161.93,162.0,48887.0,143.4184,143.4713,142.8538,142.9156,48887.0
2020-12-10 10:35:00,162.0,162.32,161.96,162.27,58522.0,142.9156,143.1979,142.8803,143.1538,58522.0
2020-12-10 10:40:00,162.24,162.47,162.19,162.44,30575.0,143.1273,143.3302,143.0832,143.3037,30575.0
2020-12-10 10:45:00,162.41,162.44,162.22,162.24,15864.0,143.2773,143.3037,143.1096,143.1273,15864.0
2020-12-10 10:50:00,162.29,162.5,162.28,162.37,28659.0,143.1714,143.3567,143.1626,143.242,28659.0
2020-12-10 10:55:00,162.37,162.48,162.19,162.37,34988.0,143.242,143.339,143.0832,143.242,34988.0
2020-12-10 11:00:00,162.37,162.4,162.05,162.13,32779.0,143.242,143.2684,142.9597,143.0302,32779.0
2020-12-10 11:05:00,162.14,162.23,162.04,162.1,66352.0,143.0391,143.1185,142.9509,143.0038,66352.0
2020-12-10 11:10:00,162.16,162.3,162.04,162.16,38856.0,143.0567,143.1802,142.9509,143.0567,38856.0
2020-12-10 11:15:00,162.23,162.67,162.19,162.62,42779.0,143.1185,143.5066,143.0832,143.4625,42779.0
2020-12-10 11:20:00,162.61,162.8,162.43,162.69,27700.0,143.4537,143.6213,143.2949,143.5243,27700.0
2020-12-10 11:25:00,162.67,162.75,162.49,162.75,16123.0,143.5066,143.5772,143.3478,143.5772,16123.0
2020-12-10 11:30:00,162.73,162.75,162.57,162.72,19288.0,143.5596,143.5772,143.4184,143.5507,19288.0
2020-12-10 11:35:00,162.75,162.76,162.64,162.71,21855.0,143.5772,143.586,143.4802,143.5419,21855.0
2020-12-10 11:40:00,162.72,162.79,162.63,162.66,15613.0,143.5507,143.6125,143.4713,143.4978,15613.0
2020-12-10 11:45:00,162.66,162.81,162.5,162.5,20751.0,143.4978,143.6301,143.3567,143.3567,20751.0
2020-12-10 11:50:00,162.42,162.43,162.03,162.07,30028.0,143.2861,143.2949,142.942,142.9773,30028.0
2020-12-10 11:55:00,162.06,162.12,161.92,162.09,16448.0,142.9685,143.0214,142.845,142.995,16448.0
2020-12-10 12:00:00,162.1,162.36,162.0,162.33,13966.0,143.0038,143.2332,142.9156,143.2067,13966.0
2020-12-10 12:05:00,162.33,162.52,162.32,162.41,20625.0,143.2067,143.3743,143.1979,143.2773,20625.0
2020-12-10 12:10:00,162.42,162.45,162.1,162.18,19092.0,143.2861,143.3126,143.0038,143.0744,19092.0
2020-12-10 12:15:00,162.2,162.37,162.18,162.33,9790.0,143.092,143.242,143.0744,143.2067,9790.0
2020-12-10 12:20:00,162.31,162.42,162.18,162.39,13165.0,143.189,143.2861,143.0744,143.2596,13165.0
2020-12-10 12:25:00,162.39,162.47,162.03,162.1,29915.0,143.2596,143.3302,142.942,143.0038,29915.0
2020-12-10 12:30:00,162.13,162.4,162.13,162.22,12819.0,143.0302,143.2684,143.0302,143.1096,12819.0
2020-12-10 12:35:00,162.21,162.27,162.08,162.12,17630.0,143.1008,143.1538,142.9861,143.0214,17630.0
2020-12-10 12:40:00,162.11,162.22,162.07,162.08,15992.0,143.0126,143.1096,142.9773,142.9861,15992.0
2020-12-10 12:45:00,162.06,162.15,161.92,162.03,22983.0,142.9685,143.0479,142.845,142.942,22983.0
2020-12-10 12:50:00,162.01,162.06,161.81,161.92,10453.0,142.9244,142.9685,142.7479,142.845,10453.0
2020-12-10 12:55:00,161.91,161.92,161.78,161.84,10383.0,142.8362,142.845,142.7215,142.7744,10383.0
2020-12-10 13:00:00,161.81,162.05,161.75,162.05,7574.0,142.7479,142.9597,142.695,142.9597,7574.0
2020-12-10 13:05:00,162.03,162.24,161.99,162.19,8053.0,142.942,143.1273,142.9067,143.0832,8053.0
2020-12-10 13:10:00,162.13,162.31,162.13,162.3,19158.0,143.0302,143.189,143.0302,143.1802,19158.0
2020-12-10 13:15:00,162.32,162.42,162.28,162.4,8917.0,143.1979,143.2861,143.1626,143.2684,8917.0
2020-12-10 13:20:00,162.39,162.46,162.31,162.46,8696.0,143.2596,143.3214,143.189,143.3214,8696.0
2020-12-10 13:25:00,162.45,162.53,162.35,162.46,13326.0,143.3126,143.3831,143.2243,143.3214,13326.0
2020-12-10 13:30:00,162.48,162.51,162.3,162.36,8234.0,143.339,143.3655,143.1802,143.2332,8234.0
2020-12-10 13:35:00,162.41,162.41,162.13,162.28,10199.0,143.2773,143.2773,143.0302,143.1626,10199.0
2020-12-10 13:40:00,162.24,162.33,162.22,162.3,21174.0,143.1273,143.2067,143.1096,143.1802,21174.0
2020-12-10 13:45:00,162.36,162.38,162.11,162.27,7852.0,143.2332,143.2508,143.0126,143.1538,7852.0
2020-12-10 13:50:00,162.28,162.35,162.09,162.34,8958.0,143.1626,143.2243,142.995,143.2155,8958.0
2020-12-10 13:55:00,162.34,162.44,162.3,162.37,11318.0,143.2155,143.3037,143.1802,143.242,11318.0
2020-12-10 14:00:00,162.39,162.41,162.18,162.25,9019.0,143.2596,143.2773,143.0744,143.1361,9019.0
2020-12-10 14:05:00,162.26,162.34,162.25,162.33,8538.0,143.1449,143.2155,143.1361,143.2067,8538.0
2020-12-10 14:10:00,162.33,162.34,162.06,162.19,8706.0,143.2067,143.2155,142.9685,143.0832,8706.0
2020-12-10 14:15:00,162.15,162.15,162.02,162.09,7914.0,143.0479,143.0479,142.9332,142.995,7914.0
2020-12-10 14:20:00,162.09,162.15,161.99,162.02,8801.0,142.995,143.0479,142.9067,142.9332,8801.0
2020-12-10 14:25:00,162.09,162.21,162.02,162.02,11086.0,142.995,143.1008,142.9332,142.9332,11086.0
2020-12-10 14:30:00,162.03,162.18,162.01,162.02,11882.0,142.942,143.0744,142.9244,142.9332,11882.0
2020-12-10 14:35:00,162.02,162.15,161.98,162.15,13844.0,142.9332,143.0479,142.8979,143.0479,13844.0
2020-12-10 14:40:00,162.16,162.32,162.07,162.16,10201.0,143.0567,143.1979,142.9773,143.0567,10201.0
2020-12-10 14:45:00,162.2,162.23,162.09,162.1,9883.0,143.092,143.1185,142.995,143.0038,9883.0
2020-12-10 14:50:00,162.07,162.15,162.0,162.0,8177.0,142.9773,143.0479,142.9156,142.9156,8177.0
2020-12-10 14:55:00,162.0,162.07,161.81,161.81,17534.0,142.9156,142.9773,142.7479,142.7479,17534.0
2020-12-10 15:00:00,161.85,162.05,161.85,161.97,11307.0,142.7832,142.9597,142.7832,142.8891,11307.0
2020-12-10 15:05:00,161.98,162.08,161.82,161.82,13940.0,142.8979,142.9861,142.7568,142.7568,13940.0
2020-12-10 15:10:00,161.85,162.05,161.77,162.05,7118.0,142.7832,142.9597,142.7127,142.9597,7118.0
2020-12-10 15:15:00,162.03,162.22,162.02,162.11,10915.0,142.942,143.1096,142.9332,143.0126,10915.0
2020-12-10 15:20:00,162.12,162.2,162.08,162.15,18622.0,143.0214,143.092,142.9861,143.0479,18622.0
2020-12-10 15:25:00,162.13,162.2,162.08,162.13,27780.0,143.0302,143.092,142.9861,143.0302,27780.0
2020-12-10 15:30:00,162.12,162.23,162.08,162.2,24703.0,143.0214,143.1185,142.9861,143.092,24703.0
2020-12-10 15:35:00,162.25,162.53,162.24,162.52,19853.0,143.1361,143.3831,143.1273,143.3743,19853.0
2020-12-10 15:40:00,162.54,162.6,162.43,162.47,23513.0,143.3919,143.4449,143.2949,143.3302,23513.0
2020-12-10 15:45:00,162.47,162.7,162.47,162.52,29040.0,143.3302,143.5331,143.3302,143.3743,29040.0
2020-12-10 15:50:00,162.55,162.58,162.09,162.26,127715.0,143.4008,143.4272,142.995,143.1449,127715.0
2020-12-10 15:55:00,162.26,162.54,161.89,161.94,260524.0,143.1449,143.3919,142.8185,142.8626,260524.0
2020-12-11 09:30:00,160.56,160.78,160.13,160.36,63041.0,141.6452,141.8393,141.2659,141.4688,63041.0
2020-12-11 09:35:00,160.46,161.09,160.38,160.51,23810.0,141.557,142.1128,141.4864,141.6011,23810.0
2020-12-11 09:40:00,160.46,160.88,160.34,160.37,22599.0,141.557,141.9275,141.4511,141.4776,22599.0
2020-12-11 09:45:00,160.37,160.78,160.23,160.67,15995.0,141.4776,141.8393,141.3541,141.7422,15995.0
2020-12-11 09:50:00,160.59,161.02,160.43,160.93,17466.0,141.6717,142.051,141.5305,141.9716,17466.0
2020-12-11 09:55:00,160.93,161.56,160.81,161.49,24943.0,141.9716,142.5274,141.8658,142.4656,24943.0
2020-12-11 10:00:00,161.42,161.74,161.33,161.66,13838.0,142.4039,142.6862,142.3245,142.6156,13838.0
2020-12-11 10:05:00,161.59,161.6,161.34,161.48,13969.0,142.5539,142.5627,142.3333,142.4568,13969.0
2020-12-11 10:10:00,161.48,161.95,161.48,161.78,9976.0,142.4568,142.8715,142.4568,142.7215,9976.0
2020-12-11 10:15:00,161.81,161.88,161.75,161.88,9150.0,142.7479,142.8097,142.695,142.8097,9150.0
2020-12-11 10:20:00,161.87,161.88,161.09,161.1,34228.0,142.8009,142.8097,142.1128,142.1216,34228.0
2020-12-11 10:25:00,161.12,161.3,161.1,161.26,18415.0,142.1392,142.298,142.1216,142.2627,18415.0
2020-12-11 10:30:00,161.27,161.34,160.79,160.94,22141.0,142.2716,142.3333,141.8481,141.9804,22141.0
2020-12-11 10:35:00,160.89,160.89,160.56,160.63,16035.0,141.9363,141.9363,141.6452,141.707,16035.0
2020-12-11 10:40:00,160.56,160.59,160.42,160.44,13256.0,141.6452,141.6717,141.5217,141.5393,13256.0
2020-12-11 10:45:00,160.44,160.47,160.25,160.25,34129.0,141.5393,141.5658,141.3717,141.3717,34129.0
2020-12-11 10:50:00,160.24,160.4,160.21,160.24,22950.0,141.3629,141.5041,141.3364,141.3629,22950.0
2020-12-11 10:55:00,160.23,160.42,160.03,160.42,22985.0,141.3541,141.5217,141.1776,141.5217,22985.0
2020-12-11 11:00:00,160.38,160.53,160.28,160.28,19551.0,141.4864,141.6187,141.3982,141.3982,19551.0
2020-12-11 11:05:00,160.24,160.42,160.16,160.22,24237.0,141.3629,141.5217,141.2923,141.3453,24237.0
2020-12-11 11:10:00,160.19,160.22,160.04,160.11,13301.0,141.3188,141.3453,141.1865,141.2482,13301.0
2020-12-11 11:15:00,160.08,160.34,160.04,160.22,8093.0,141.2218,141.4511,141.1865,141.3453,8093.0
2020-12-11 11:20:00,160.27,160.27,160.07,160.17,13648.0,141.3894,141.3894,141.2129,141.3011,13648.0
2020-12-11 11:25:00,160.17,160.29,160.12,160.26,16477.0,141.3011,141.407,141.257,141.3805,16477.0
2020-12-11 11:30:00,160.23,160.49,160.21,160.34,15583.0,141.3541,141.5835,141.3364,141.4511,15583.0
2020-12-11 11:35:00,160.33,160.4,159.89,160.15,31227.0,141.4423,141.5041,141.0541,141.2835,31227.0
2020-12-11 11:40:00,160.13,160.2,160.0,160.03,8303.0,141.2659,141.3276,141.1512,141.1776,8303.0
2020-12-11 11:45:00,159.99,160.19,159.9,160.17,17865.0,141.1424,141.3188,141.063,141.3011,17865.0
2020-12-11 11:50:00,160.13,160.21,159.92,159.92,9785.0,141.2659,141.3364,141.0806,141.0806,9785.0
2020-12-11 11:55:00,159.97,160.06,159.88,160.05,13704.0,141.1247,141.2041,141.0453,141.1953,13704.0
2020-12-11 12:00:00,160.02,160.28,159.98,160.0,33385.0,141.1688,141.3982,141.1335,141.1512,33385.0
2020-12-11 12:05:00,160.0,160.14,159.84,159.92,19066.0,141.1512,141.2747,141.01,141.0806,19066.0
2020-12-11 12:10:00,159.93,160.01,159.84,159.86,14384.0,141.0894,141.16,141.01,141.0277,14384.0
2020-12-11 12:15:00,159.87,160.04,159.83,159.84,10691.0,141.0365,141.1865,141.0012,141.01,10691.0
2020-12-11 12:20:00,159.86,159.92,159.75,159.84,10038.0,141.0277,141.0806,140.9306,141.01,10038.0
2020-12-11 12:25:00,159.82,159.98,159.77,159.93,9678.0,140.9924,141.1335,140.9483,141.0894,9678.0
2020-12-11 12:30:00,159.99,159.99,159.72,159.77,13998.0,141.1424,141.1424,140.9042,140.9483,13998.0
2020-12-11 12:35:00,159.78,159.88,159.63,159.68,22958.0,140.9571,141.0453,140.8248,140.8689,22958.0
2020-12-11 12:40:00,159.73,159.87,159.66,159.86,17754.0,140.913,141.0365,140.8512,141.0277,17754.0
2020-12-11 12:45:00,159.85,159.85,159.64,159.74,20235.0,141.0188,141.0188,140.8336,140.9218,20235.0
2020-12-11 12:50:00,159.7,159.84,159.63,159.83,19375.0,140.8865,141.01,140.8248,141.0012,19375.0
2020-12-11 12:55:00,159.85,160.03,159.76,159.91,20943.0,141.0188,141.1776,140.9394,141.0718,20943.0
2020-12-11 13:00:00,159.91,159.96,159.81,159.96,29503.0,141.0718,141.1159,140.9836,141.1159,29503.0
2020-12-11 13:05:00,159.96,160.1,159.91,160.06,10868.0,141.1159,141.2394,141.0718,141.2041,10868.0
2020-12-11 13:10:00,160.09,160.54,160.08,160.42,41904.0,141.2306,141.6276,141.2218,141.5217,41904.0
2020-12-11 13:15:00,160.43,160.51,160.17,160.19,9906.0,141.5305,141.6011,141.3011,141.3188,9906.0
2020-12-11 13:20:00,160.2,160.2,159.98,160.04,12561.0,141.3276,141.3276,141.1335,141.1865,12561.0
2020-12-11 13:25:00,160.02,160.13,159.99,160.09,21232.0,141.1688,141.2659,141.1424,141.2306,21232.0
2020-12-11 13:30:00,160.12,160.39,160.12,160.28,31264.0,141.257,141.4952,141.257,141.3982,31264.0
2020-12-11 13:35:00,160.28,160.54,160.28,160.43,32227.0,141.3982,141.6276,141.3982,141.5305,32227.0
2020-12-11 13:40:00,160.45,160.55,160.42,160.48,27681.0,141.5482,141.6364,141.5217,141.5746,27681.0
2020-12-11 13:45:00,160.48,160.62,160.43,160.53,30795.0,141.5746,141.6981,141.5305,141.6187,30795.0
2020-12-11 13:50:00,160.5,160.86,160.48,160.83,22099.0,141.5923,141.9099,141.5746,141.8834,22099.0
2020-12-11 13:55:00,160.81,160.93,160.62,160.76,21161.0,141.8658,141.9716,141.6981,141.8216,21161.0
2020-12-11 14:00:00,160.75,160.79,160.5,160.55,17604.0,141.8128,141.8481,141.5923,141.6364,17604.0
2020-12-11 14:05:00,160.57,160.84,160.5,160.73,26396.0,141.654,141.8922,141.5923,141.7952,26396.0
2020-12-11 14:10:00,160.72,160.8,160.65,160.7,10915.0,141.7864,141.8569,141.7246,141.7687,10915.0
2020-12-11 14:15:00,160.69,160.7,160.54,160.68,14098.0,141.7599,141.7687,141.6276,141.7511,14098.0
2020-12-11 14:20:00,160.65,160.71,160.57,160.63,43505.0,141.7246,141.7775,141.654,141.707,43505.0
2020-12-11 14:25:00,160.63,160.68,160.42,160.58,14798.0,141.707,141.7511,141.5217,141.6628,14798.0
2020-12-11 14:30:00,160.64,160.86,160.57,160.79,43339.0,141.7158,141.9099,141.654,141.8481,43339.0
2020-12-11 14:35:00,160.78,161.07,160.78,160.93,15709.0,141.8393,142.0951,141.8393,141.9716,15709.0
2020-12-11 14:40:00,160.93,160.95,160.72,160.78,94069.0,141.9716,141.9893,141.7864,141.8393,94069.0
2020-12-11 14:45:00,160.75,160.82,160.63,160.69,30025.0,141.8128,141.8746,141.707,141.7599,30025.0
2020-12-11 14:50:00,160.68,160.69,160.54,160.64,13181.0,141.7511,141.7599,141.6276,141.7158,13181.0
2020-12-11 14:55:00,160.66,160.69,160.56,160.65,18129.0,141.7334,141.7599,141.6452,141.7246,18129.0
2020-12-11 15:00:00,160.63,160.79,160.63,160.67,19507.0,141.707,141.8481,141.707,141.7422,19507.0
2020-12-11 15:05:00,160.68,160.72,160.63,160.7,14342.0,141.7511,141.7864,141.707,141.7687,14342.0
2020-12-11 15:10:00,160.7,160.76,160.55,160.6,48251.0,141.7687,141.8216,141.6364,141.6805,48251.0
2020-12-11 15:15:00,160.6,160.98,160.58,160.94,124741.0,141.6805,142.0157,141.6628,141.9804,124741.0
2020-12-11 15:20:00,160.95,160.99,160.7,160.72,60370.0,141.9893,142.0245,141.7687,141.7864,60370.0
2020-12-11 15:25:00,160.74,160.78,160.51,160.56,64985.0,141.804,141.8393,141.6011,141.6452,64985.0
2020-12-11 15:30:00,160.59,160.79,160.52,160.63,64506.0,141.6717,141.8481,141.6099,141.707,64506.0
2020-12-11 15:35:00,160.63,160.91,160.63,160.71,29489.0,141.707,141.954,141.707,141.7775,29489.0
2020-12-11 15:40:00,160.71,160.92,160.68,160.74,46806.0,141.7775,141.9628,141.7511,141.804,46806.0
2020-12-11 15:45:00,160.74,160.76,160.49,160.59,56445.0,141.804,141.8216,141.5835,141.6717,56445.0
2020-12-11 15:50:00,160.59,160.74,160.38,160.58,136168.0,141.6717,141.804,141.4864,141.6628,136168.0
2020-12-11 15:55:00,160.6,160.7,160.36,160.6,184537.0,141.6805,141.7687,141.4688,141.6805,184537.0
2020-12-14 09:30:00,161.46,161.99,161.12,161.19,55564.0,142.4392,142.9067,142.1392,142.201,55564.0
2020-12-14 09:35:00,161.19,162.39,161.15,162.11,22871.0,142.201,143.2596,142.1657,143.0126,22871.0
2020-12-14 09:40:00,162.2,162.23,161.65,161.72,37962.0,143.092,143.1185,142.6068,142.6685,37962.0
2020-12-14 09:45:00,161.75,161.82,161.37,161.66,17343.0,142.695,142.7568,142.3598,142.6156,17343.0
2020-12-14 09:50:00,161.67,162.21,161.63,162.02,20656.0,142.6244,143.1008,142.5892,142.9332,20656.0
2020-12-14 09:55:00,162.02,162.5,161.92,162.35,30264.0,142.9332,143.3567,142.845,143.2243,30264.0
2020-12-14 10:00:00,162.33,162.55,162.22,162.33,33333.0,143.2067,143.4008,143.1096,143.2067,33333.0
2020-12-14 10:05:00,162.28,162.46,162.04,162.33,20728.0,143.1626,143.3214,142.9509,143.2067,20728.0
2020-12-14 10:10:00,162.25,162.25,161.96,162.08,12148.0,143.1361,143.1361,142.8803,142.9861,12148.0
2020-12-14 10:15:00,162.04,162.18,161.89,162.03,16447.0,142.9509,143.0744,142.8185,142.942,16447.0
2020-12-14 10:20:00,162.02,162.33,161.95,162.24,21933.0,142.9332,143.2067,142.8715,143.1273,21933.0
2020-12-14 10:25:00,162.24,162.3,162.1,162.27,22880.0,143.1273,143.1802,143.0038,143.1538,22880.0
2020-12-14 10:30:00,162.32,162.52,162.23,162.29,24874.0,143.1979,143.3743,143.1185,143.1714,24874.0
2020-12-14 10:35:00,162.26,162.55,162.14,162.5,28617.0,143.1449,143.4008,143.0391,143.3567,28617.0
2020-12-14 10:40:00,162.54,162.75,162.35,162.51,32767.0,143.3919,143.5772,143.2243,143.3655,32767.0
2020-12-14 10:45:00,162.61,162.66,162.22,162.35,23925.0,143.4537,143.4978,143.1096,143.2243,23925.0
2020-12-14 10:50:00,162.3,162.41,162.24,162.26,15930.0,143.1802,143.2773,143.1273,143.1449,15930.0
2020-12-14 10:55:00,162.31,162.34,161.98,161.99,10960.0,143.189,143.2155,142.8979,142.9067,10960.0
2020-12-14 11:00:00,162.05,162.15,161.97,162.08,14528.0,142.9597,143.0479,142.8891,142.9861,14528.0
2020-12-14 11:05:00,162.08,162.16,161.94,161.95,32188.0,142.9861,143.0567,142.8626,142.8715,32188.0
2020-12-14 11:10:00,161.94,162.14,161.92,162.14,19377.0,142.8626,143.0391,142.845,143.0391,19377.0
2020-12-14 11:15:00,162.15,162.32,162.1,162.3,50380.0,143.0479,143.1979,143.0038,143.1802,50380.0
2020-12-14 11:20:00,162.3,162.3,162.02,162.19,24960.0,143.1802,143.1802,142.9332,143.0832,24960.0
2020-12-14 11:25:00,162.21,162.23,161.8,161.85,9382.0,143.1008,143.1185,142.7391,142.7832,9382.0
2020-12-14 11:30:00,161.86,161.99,161.62,161.72,13795.0,142.7921,142.9067,142.5803,142.6685,13795.0
2020-12-14 11:35:00,161.7,161.99,161.65,161.77,19078.0,142.6509,142.9067,142.6068,142.7127,19078.0
2020-12-14 11:40:00,161.74,161.99,161.73,161.91,10489.0,142.6862,142.9067,142.6774,142.8362,10489.0
2020-12-14 11:45:00,161.85,161.95,161.79,161.9,11131.0,142.7832,142.8715,142.7303,142.8273,11131.0
2020-12-14 11:50:00,161.87,161.92,161.81,161.91,11957.0,142.8009,142.845,142.7479,142.8362,11957.0
2020-12-14 11:55:00,161.98,161.98,161.77,161.83,9013.0,142.8979,142.8979,142.7127,142.7656,9013.0
2020-12-14 12:00:00,161.89,161.89,161.6,161.8,15889.0,142.8185,142.8185,142.5627,142.7391,15889.0
2020-12-14 12:05:00,161.82,161.84,161.67,161.7,10064.0,142.7568,142.7744,142.6244,142.6509,10064.0
2020-12-14 12:10:00,161.75,161.84,161.63,161.64,9757.0,142.695,142.7744,142.5892,142.598,9757.0
2020-12-14 12:15:00,161.64,161.66,161.49,161.5,10082.0,142.598,142.6156,142.4656,142.4745,10082.0
2020-12-14 12:20:00,161.53,161.7,161.51,161.7,12691.0,142.5009,142.6509,142.4833,142.6509,12691.0
2020-12-14 12:25:00,161.65,161.83,161.59,161.69,12133.0,142.6068,142.7656,142.5539,142.6421,12133.0
2020-12-14 12:30:00,161.68,161.68,161.59,161.64,10568.0,142.6333,142.6333,142.5539,142.598,10568.0
2020-12-14 12:35:00,161.65,161.74,161.62,161.66,8228.0,142.6068,142.6862,142.5803,142.6156,8228.0
2020-12-14 12:40:00,161.69,161.71,161.48,161.62,10292.0,142.6421,142.6597,142.4568,142.5803,10292.0
2020-12-14 12:45:00,161.64,161.67,161.56,161.61,13911.0,142.598,142.6244,142.5274,142.5715,13911.0
2020-12-14 12:50:00,161.61,161.71,161.56,161.64,10608.0,142.5715,142.6597,142.5274,142.598,10608.0
2020-12-14 12:55:00,161.6,161.6,161.46,161.56,10873.0,142.5627,142.5627,142.4392,142.5274,10873.0
2020-12-14 13:00:00,161.53,161.74,161.52,161.55,15383.0,142.5009,142.6862,142.4921,142.5186,15383.0
2020-12-14 13:05:00,161.58,161.6,161.28,161.35,10150.0,142.545,142.5627,142.2804,142.3421,10150.0
2020-12-14 13:10:00,161.39,161.5,161.33,161.42,17609.0,142.3774,142.4745,142.3245,142.4039,17609.0
2020-12-14 13:15:00,161.43,161.45,161.36,161.44,14865.0,142.4127,142.4304,142.351,142.4215,14865.0
2020-12-14 13:20:00,161.43,161.47,161.4,161.4,20656.0,142.4127,142.448,142.3862,142.3862,20656.0
2020-12-14 13:25:00,161.4,161.48,161.35,161.36,18214.0,142.3862,142.4568,142.3421,142.351,18214.0
2020-12-14 13:30:00,161.35,161.41,161.27,161.38,35741.0,142.3421,142.3951,142.2716,142.3686,35741.0
2020-12-14 13:35:00,161.38,161.46,161.31,161.38,20038.0,142.3686,142.4392,142.3069,142.3686,20038.0
2020-12-14 13:40:00,161.4,161.5,161.36,161.48,19215.0,142.3862,142.4745,142.351,142.4568,19215.0
2020-12-14 13:45:00,161.48,161.52,161.3,161.46,9478.0,142.4568,142.4921,142.298,142.4392,9478.0
2020-12-14 13:50:00,161.44,161.72,161.44,161.71,17662.0,142.4215,142.6685,142.4215,142.6597,17662.0
2020-12-14 13:55:00,161.7,161.81,161.68,161.74,23614.0,142.6509,142.7479,142.6333,142.6862,23614.0
2020-12-14 14:00:00,161.74,161.93,161.7,161.8,30775.0,142.6862,142.8538,142.6509,142.7391,30775.0
2020-12-14 14:05:00,161.79,161.91,161.79,161.84,16415.0,142.7303,142.8362,142.7303,142.7744,16415.0
2020-12-14 14:10:00,161.87,161.89,161.75,161.81,14477.0,142.8009,142.8185,142.695,142.7479,14477.0
2020-12-14 14:15:00,161.79,161.84,161.6,161.84,11039.0,142.7303,142.7744,142.5627,142.7744,11039.0
2020-12-14 14:20:00,161.8,161.84,161.72,161.84,11812.0,142.7391,142.7744,142.6685,142.7744,11812.0
2020-12-14 14:25:00,161.8,161.8,161.72,161.77,7248.0,142.7391,142.7391,142.6685,142.7127,7248.0
2020-12-14 14:30:00,161.79,161.79,161.29,161.29,10194.0,142.7303,142.7303,142.2892,142.2892,10194.0
2020-12-14 14:35:00,161.36,161.43,161.21,161.3,21574.0,142.351,142.4127,142.2186,142.298,21574.0
2020-12-14 14:40:00,161.32,161.46,161.29,161.46,11979.0,142.3157,142.4392,142.2892,142.4392,11979.0
2020-12-14 14:45:00,161.48,161.54,161.45,161.5,10378.0,142.4568,142.5098,142.4304,142.4745,10378.0
2020-12-14 14:50:00,161.5,161.77,161.47,161.77,20667.0,142.4745,142.7127,142.448,142.7127,20667.0
2020-12-14 14:55:00,161.74,161.88,161.71,161.75,20761.0,142.6862,142.8097,142.6597,142.695,20761.0
2020-12-14 15:00:00,161.75,161.79,161.58,161.67,12801.0,142.695,142.7303,142.545,142.6244,12801.0
2020-12-14 15:05:00,161.67,161.75,161.52,161.61,18145.0,142.6244,142.695,142.4921,142.5715,18145.0
2020-12-14 15:10:00,161.58,161.79,161.57,161.67,24553.0,142.545,142.7303,142.5362,142.6244,24553.0
2020-12-14 15:15:00,161.65,161.72,161.52,161.6,115734.0,142.6068,142.6685,142.4921,142.5627,115734.0
2020-12-14 15:20:00,161.59,161.67,161.45,161.47,35271.0,142.5539,142.6244,142.4304,142.448,35271.0
2020-12-14 15:25:00,161.45,161.56,161.37,161.37,30533.0,142.4304,142.5274,142.3598,142.3598,30533.0
2020-12-14 15:30:00,161.36,161.37,160.89,160.93,45767.0,142.351,142.3598,141.9363,141.9716,45767.0
2020-12-14 15:35:00,160.95,161.1,160.88,160.9,30770.0,141.9893,142.1216,141.9275,141.9452,30770.0
2020-12-14 15:40:00,160.9,160.97,160.69,160.71,31395.0,141.9452,142.0069,141.7599,141.7775,31395.0
2020-12-14 15:45:00,160.71,160.85,160.62,160.82,51605.0,141.7775,141.901,141.6981,141.8746,51605.0
2020-12-14 15:50:00,160.78,160.94,160.29,160.29,164081.0,141.8393,141.9804,141.407,141.407,164081.0
2020-12-14 15:55:00,160.3,160.65,159.99,160.03,338120.0,141.4158,141.7246,141.1424,141.1776,338120.0
2020-12-15 09:30:00,161.6,162.6,161.51,162.09,134326.0,142.5627,143.4449,142.4833,142.995,134326.0
2020-12-15 09:35:00,162.09,162.52,161.85,162.03,44315.0,142.995,143.3743,142.7832,142.942,44315.0
2020-12-15 09:40:00,162.03,162.35,162.0,162.13,48319.0,142.942,143.2243,142.9156,143.0302,48319.0
2020-12-15 09:45:00,162.13,162.57,162.08,162.52,50257.0,143.0302,143.4184,142.9861,143.3743,50257.0
2020-12-15 09:50:00,162.52,162.65,161.87,161.94,27387.0,143.3743,143.489,142.8009,142.8626,27387.0
2020-12-15 09:55:00,161.87,161.88,161.3,161.58,38469.0,142.8009,142.8097,142.298,142.545,38469.0
2020-12-15 10:00:00,161.66,161.84,161.45,161.55,38424.0,142.6156,142.7744,142.4304,142.5186,38424.0
2020-12-15 10:05:00,161.58,161.81,161.56,161.69,21744.0,142.545,142.7479,142.5274,142.6421,21744.0
2020-12-15 10:10:00,161.67,161.89,161.56,161.61,27656.0,142.6244,142.8185,142.5274,142.5715,27656.0
2020-12-15 10:15:00,161.61,161.97,161.55,161.91,22717.0,142.5715,142.8891,142.5186,142.8362,22717.0
2020-12-15 10:20:00,161.87,161.93,161.6,161.77,21729.0,142.8009,142.8538,142.5627,142.7127,21729.0
2020-12-15 10:25:00,161.73,161.79,161.46,161.66,27375.0,142.6774,142.7303,142.4392,142.6156,27375.0
2020-12-15 10:30:00,161.69,161.83,161.63,161.67,26889.0,142.6421,142.7656,142.5892,142.6244,26889.0
2020-12-15 10:35:00,161.67,161.75,161.46,161.51,28180.0,142.6244,142.695,142.4392,142.4833,28180.0
2020-12-15 10:40:00,161.51,161.8,161.49,161.8,21481.0,142.4833,142.7391,142.4656,142.7391,21481.0
2020-12-15 10:45:00,161.78,162.06,161.77,162.06,21373.0,142.7215,142.9685,142.7127,142.9685,21373.0
2020-12-15 10:50:00,162.09,162.14,161.93,162.1,19278.0,142.995,143.0391,142.8538,143.0038,19278.0
2020-12-15 10:55:00,162.11,162.17,161.94,162.0,20325.0,143.0126,143.0655,142.8626,142.9156,20325.0
2020-12-15 11:00:00,161.99,162.0,161.76,161.77,21169.0,142.9067,142.9156,142.7038,142.7127,21169.0
2020-12-15 11:05:00,161.76,161.76,161.31,161.44,22469.0,142.7038,142.7038,142.3069,142.4215,22469.0
2020-12-15 11:10:00,161.43,161.66,161.42,161.66,33900.0,142.4127,142.6156,142.4039,142.6156,33900.0
2020-12-15 11:15:00,161.72,161.77,161.55,161.61,15351.0,142.6685,142.7127,142.5186,142.5715,15351.0
2020-12-15 11:20:00,161.61,161.67,161.42,161.44,16992.0,142.5715,142.6244,142.4039,142.4215,16992.0
2020-12-15 11:25:00,161.47,161.63,161.3,161.58,21426.0,142.448,142.5892,142.298,142.545,21426.0
2020-12-15 11:30:00,161.54,161.67,161.45,161.64,32415.0,142.5098,142.6244,142.4304,142.598,32415.0
2020-12-15 11:35:00,161.64,161.87,161.6,161.84,17887.0,142.598,142.8009,142.5627,142.7744,17887.0
2020-12-15 11:40:00,161.8,161.87,161.64,161.67,17706.0,142.7391,142.8009,142.598,142.6244,17706.0
2020-12-15 11:45:00,161.67,161.67,161.41,161.49,17533.0,142.6244,142.6244,142.3951,142.4656,17533.0
2020-12-15 11:50:00,161.46,161.51,161.21,161.21,16766.0,142.4392,142.4833,142.2186,142.2186,16766.0
2020-12-15 11:55:00,161.21,161.5,161.21,161.5,15922.0,142.2186,142.4745,142.2186,142.4745,15922.0
2020-12-15 12:00:00,161.53,161.87,161.5,161.84,17593.0,142.5009,142.8009,142.4745,142.7744,17593.0
2020-12-15 12:05:00,161.86,161.88,161.7,161.78,21305.0,142.7921,142.8097,142.6509,142.7215,21305.0
2020-12-15 12:10:00,161.77,161.94,161.76,161.94,17264.0,142.7127,142.8626,142.7038,142.8626,17264.0
2020-12-15 12:15:00,161.96,161.99,161.81,161.86,19398.0,142.8803,142.9067,142.7479,142.7921,19398.0
2020-12-15 12:20:00,161.82,162.01,161.82,161.98,26200.0,142.7568,142.9244,142.7568,142.8979,26200.0
2020-12-15 12:25:00,161.99,162.04,161.96,162.0,18476.0,142.9067,142.9509,142.8803,142.9156,18476.0
2020-12-15 12:30:00,162.03,162.08,161.79,161.83,13754.0,142.942,142.9861,142.7303,142.7656,13754.0
2020-12-15 12:35:00,161.85,162.06,161.85,162.03,12779.0,142.7832,142.9685,142.7832,142.942,12779.0
2020-12-15 12:40:00,162.01,162.01,161.88,161.9,16721.0,142.9244,142.9244,142.8097,142.8273,16721.0
2020-12-15 12:45:00,161.92,162.01,161.89,161.89,82746.0,142.845,142.9244,142.8185,142.8185,82746.0
2020-12-15 12:50:00,161.86,161.96,161.79,161.92,21323.0,142.7921,142.8803,142.7303,142.845,21323.0
2020-12-15 12:55:00,161.91,161.96,161.83,161.94,22565.0,142.8362,142.8803,142.7656,142.8626,22565.0
2020-12-15 13:00:00,161.96,162.01,161.86,161.95,21567.0,142.8803,142.9244,142.7921,142.8715,21567.0
2020-12-15 13:05:00,161.94,162.21,161.87,162.14,28596.0,142.8626,143.1008,142.8009,143.0391,28596.0
2020-12-15 13:10:00,162.14,162.18,161.99,162.02,28483.0,143.0391,143.0744,142.9067,142.9332,28483.0
2020-12-15 13:15:00,162.02,162.03,161.81,161.82,20345.0,142.9332,142.942,142.7479,142.7568,20345.0
2020-12-15 13:20:00,161.82,162.01,161.79,161.97,18527.0,142.7568,142.9244,142.7303,142.8891,18527.0
2020-12-15 13:25:00,161.97,162.01,161.87,161.9,16642.0,142.8891,142.9244,142.8009,142.8273,16642.0
2020-12-15 13:30:00,161.96,162.0,161.83,161.96,15044.0,142.8803,142.9156,142.7656,142.8803,15044.0
2020-12-15 13:35:00,161.94,162.06,161.88,162.06,26463.0,142.8626,142.9685,142.8097,142.9685,26463.0
2020-12-15 13:40:00,162.07,162.08,161.95,162.0,30672.0,142.9773,142.9861,142.8715,142.9156,30672.0
2020-12-15 13:45:00,162.0,162.12,161.92,162.09,20899.0,142.9156,143.0214,142.845,142.995,20899.0
2020-12-15 13:50:00,162.08,162.1,162.02,162.08,25616.0,142.9861,143.0038,142.9332,142.9861,25616.0
2020-12-15 13:55:00,162.06,162.12,161.99,162.11,32127.0,142.9685,143.0214,142.9067,143.0126,32127.0
2020-12-15 14:00:00,162.09,162.09,161.85,161.98,21295.0,142.995,142.995,142.7832,142.8979,21295.0
2020-12-15 14:05:00,161.99,162.02,161.95,161.98,27808.0,142.9067,142.9332,142.8715,142.8979,27808.0
2020-12-15 14:10:00,162.0,162.35,161.91,162.35,25378.0,142.9156,143.2243,142.8362,143.2243,25378.0
2020-12-15 14:15:00,162.35,162.5,162.35,162.49,15506.0,143.2243,143.3567,143.2243,143.3478,15506.0
2020-12-15 14:20:00,162.52,162.52,162.34,162.34,18473.0,143.3743,143.3743,143.2155,143.2155,18473.0
2020-12-15 14:25:00,162.36,162.55,162.36,162.44,956602.0,143.2332,143.4008,143.2332,143.3037,956602.0
2020-12-15 14:30:00,162.44,162.66,162.43,162.6,368905.0,143.3037,143.4978,143.2949,143.4449,368905.0
2020-12-15 14:35:00,162.58,162.63,162.34,162.34,28234.0,143.4272,143.4713,143.2155,143.2155,28234.0
2020-12-15 14:40:00,162.33,162.47,162.33,162.46,16194.0,143.2067,143.3302,143.2067,143.3214,16194.0
2020-12-15 14:45:00,162.48,162.48,162.25,162.28,16092.0,143.339,143.339,143.1361,143.1626,16092.0
2020-12-15 14:50:00,162.28,162.32,162.19,162.19,28394.0,143.1626,143.1979,143.0832,143.0832,28394.0
2020-12-15 14:55:00,162.25,162.3,162.2,162.25,49011.0,143.1361,143.1802,143.092,143.1361,49011.0
2020-12-15 15:00:00,162.24,162.44,162.2,162.2,37540.0,143.1273,143.3037,143.092,143.092,37540.0
2020-12-15 15:05:00,162.22,162.4,162.21,162.28,35636.0,143.1096,143.2684,143.1008,143.1626,35636.0
2020-12-15 15:10:00,162.28,162.4,162.28,162.37,16564.0,143.1626,143.2684,143.1626,143.242,16564.0
2020-12-15 15:15:00,162.36,162.43,162.34,162.39,38102.0,143.2332,143.2949,143.2155,143.2596,38102.0
2020-12-15 15:20:00,162.4,162.64,162.32,162.6,27507.0,143.2684,143.4802,143.1979,143.4449,27507.0
2020-12-15 15:25:00,162.62,162.73,162.48,162.5,35041.0,143.4625,143.5596,143.339,143.3567,35041.0
2020-12-15 15:30:00,162.52,162.52,162.28,162.43,31619.0,143.3743,143.3743,143.1626,143.2949,31619.0
2020-12-15 15:35:00,162.43,162.57,162.32,162.56,44086.0,143.2949,143.4184,143.1979,143.4096,44086.0
2020-12-15 15:40:00,162.58,162.6,162.46,162.55,41656.0,143.4272,143.4449,143.3214,143.4008,41656.0
2020-12-15 15:45:00,162.56,162.61,162.51,162.54,57464.0,143.4096,143.4537,143.3655,143.3919,57464.0
2020-12-15 15:50:00,162.54,162.54,162.35,162.37,103100.0,143.3919,143.3919,143.2243,143.242,103100.0
2020-12-15 15:55:00,162.38,162.4,162.26,162.38,230478.0,143.2508,143.2684,143.1449,143.2508,230478.0
2020-12-16 09:30:00,162.94,163.36,162.69,162.82,48178.0,143.7448,144.1153,143.5243,143.639,48178.0
2020-12-16 09:35:00,162.78,162.86,162.33,162.42,14683.0,143.6037,143.6743,143.2067,143.2861,14683.0
2020-12-16 09:40:00,162.32,162.36,162.0,162.3,14061.0,143.1979,143.2332,142.9156,143.1802,14061.0
2020-12-16 09:45:00,162.33,162.43,161.79,161.94,24733.0,143.2067,143.2949,142.7303,142.8626,24733.0
2020-12-16 09:50:00,161.91,162.01,161.86,161.87,15217.0,142.8362,142.9244,142.7921,142.8009,15217.0
2020-12-16 09:55:00,161.87,162.09,161.39,161.57,33618.0,142.8009,142.995,142.3774,142.5362,33618.0
2020-12-16 10:00:00,161.58,161.63,161.31,161.41,17130.0,142.545,142.5892,142.3069,142.3951,17130.0
2020-12-16 10:05:00,161.41,161.58,161.34,161.54,19781.0,142.3951,142.545,142.3333,142.5098,19781.0
2020-12-16 10:10:00,161.55,161.55,160.92,161.15,36421.0,142.5186,142.5186,141.9628,142.1657,36421.0
2020-12-16 10:15:00,161.11,161.74,161.09,161.74,21858.0,142.1304,142.6862,142.1128,142.6862,21858.0
2020-12-16 10:20:00,161.74,161.78,161.5,161.64,25299.0,142.6862,142.7215,142.4745,142.598,25299.0
2020-12-16 10:25:00,161.65,161.78,161.46,161.55,31214.0,142.6068,142.7215,142.4392,142.5186,31214.0
2020-12-16 10:30:00,161.56,161.67,161.52,161.58,18359.0,142.5274,142.6244,142.4921,142.545,18359.0
2020-12-16 10:35:00,161.55,161.58,161.42,161.42,30918.0,142.5186,142.545,142.4039,142.4039,30918.0
2020-12-16 10:40:00,161.45,161.57,161.44,161.55,35634.0,142.4304,142.5362,142.4215,142.5186,35634.0
2020-12-16 10:45:00,161.55,161.56,161.3,161.45,20938.0,142.5186,142.5274,142.298,142.4304,20938.0
2020-12-16 10:50:00,161.45,161.91,161.38,161.88,25420.0,142.4304,142.8362,142.3686,142.8097,25420.0
2020-12-16 10:55:00,161.9,162.1,161.88,161.91,16685.0,142.8273,143.0038,142.8097,142.8362,16685.0
2020-12-16 11:00:00,161.88,162.19,161.72,162.18,14067.0,142.8097,143.0832,142.6685,143.0744,14067.0
2020-12-16 11:05:00,162.19,162.3,161.83,161.83,23682.0,143.0832,143.1802,142.7656,142.7656,23682.0
2020-12-16 11:10:00,161.82,161.96,161.79,161.96,31799.0,142.7568,142.8803,142.7303,142.8803,31799.0
2020-12-16 11:15:00,161.93,161.99,161.82,161.9,8751.0,142.8538,142.9067,142.7568,142.8273,8751.0
2020-12-16 11:20:00,161.91,162.03,161.91,161.94,10026.0,142.8362,142.942,142.8362,142.8626,10026.0
2020-12-16 11:25:00,161.97,162.3,161.97,162.28,10271.0,142.8891,143.1802,142.8891,143.1626,10271.0
2020-12-16 11:30:00,162.22,162.38,162.21,162.32,15072.0,143.1096,143.2508,143.1008,143.1979,15072.0
2020-12-16 11:35:00,162.32,162.33,162.19,162.21,18130.0,143.1979,143.2067,143.0832,143.1008,18130.0
2020-12-16 11:40:00,162.21,162.25,162.1,162.2,8494.0,143.1008,143.1361,143.0038,143.092,8494.0
2020-12-16 11:45:00,162.2,162.3,162.14,162.26,17146.0,143.092,143.1802,143.0391,143.1449,17146.0
2020-12-16 11:50:00,162.28,162.38,162.18,162.38,11395.0,143.1626,143.2508,143.0744,143.2508,11395.0
2020-12-16 11:55:00,162.36,162.36,162.22,162.23,8826.0,143.2332,143.2332,143.1096,143.1185,8826.0
2020-12-16 12:00:00,162.23,162.28,162.11,162.12,11208.0,143.1185,143.1626,143.0126,143.0214,11208.0
2020-12-16 12:05:00,162.13,162.15,162.02,162.05,24477.0,143.0302,143.0479,142.9332,142.9597,24477.0
2020-12-16 12:10:00,162.05,162.05,161.87,161.9,17804.0,142.9597,142.9597,142.8009,142.8273,17804.0
2020-12-16 12:15:00,161.9,161.96,161.79,161.89,15483.0,142.8273,142.8803,142.7303,142.8185,15483.0
2020-12-16 12:20:00,161.87,161.87,161.58,161.6,9203.0,142.8009,142.8009,142.545,142.5627,9203.0
2020-12-16 12:25:00,161.56,161.67,161.51,161.67,12478.0,142.5274,142.6244,142.4833,142.6244,12478.0
2020-12-16 12:30:00,161.67,161.67,161.28,161.4,30077.0,142.6244,142.6244,142.2804,142.3862,30077.0
2020-12-16 12:35:00,161.42,161.57,161.39,161.57,11675.0,142.4039,142.5362,142.3774,142.5362,11675.0
2020-12-16 12:40:00,161.56,161.63,161.5,161.51,13712.0,142.5274,142.5892,142.4745,142.4833,13712.0
2020-12-16 12:45:00,161.51,161.62,161.39,161.49,7482.0,142.4833,142.5803,142.3774,142.4656,7482.0
2020-12-16 12:50:00,161.45,161.58,161.32,161.58,10245.0,142.4304,142.545,142.3157,142.545,10245.0
2020-12-16 12:55:00,161.55,161.73,161.49,161.61,22447.0,142.5186,142.6774,142.4656,142.5715,22447.0
2020-12-16 13:00:00,161.6,161.62,161.44,161.62,11300.0,142.5627,142.5803,142.4215,142.5803,11300.0
2020-12-16 13:05:00,161.62,161.62,161.39,161.5,17698.0,142.5803,142.5803,142.3774,142.4745,17698.0
2020-12-16 13:10:00,161.54,161.69,161.51,161.64,9304.0,142.5098,142.6421,142.4833,142.598,9304.0
2020-12-16 13:15:00,161.67,161.77,161.66,161.69,9436.0,142.6244,142.7127,142.6156,142.6421,9436.0
2020-12-16 13:20:00,161.67,161.79,161.58,161.67,11157.0,142.6244,142.7303,142.545,142.6244,11157.0
2020-12-16 13:25:00,161.69,161.69,161.52,161.52,16002.0,142.6421,142.6421,142.4921,142.4921,16002.0
2020-12-16 13:30:00,161.51,161.71,161.5,161.64,8564.0,142.4833,142.6597,142.4745,142.598,8564.0
2020-12-16 13:35:00,161.62,161.77,161.58,161.75,16520.0,142.5803,142.7127,142.545,142.695,16520.0
2020-12-16 13:40:00,161.75,161.75,161.59,161.63,8737.0,142.695,142.695,142.5539,142.5892,8737.0
2020-12-16 13:45:00,161.66,161.75,161.55,161.64,8028.0,142.6156,142.695,142.5186,142.598,8028.0
2020-12-16 13:50:00,161.65,161.65,161.54,161.57,25004.0,142.6068,142.6068,142.5098,142.5362,25004.0
2020-12-16 13:55:00,161.57,161.63,161.54,161.59,14927.0,142.5362,142.5892,142.5098,142.5539,14927.0
2020-12-16 14:00:00,161.6,161.87,161.4,161.62,15724.0,142.5627,142.8009,142.3862,142.5803,15724.0
2020-12-16 14:05:00,161.61,161.61,161.42,161.51,10389.0,142.5715,142.5715,142.4039,142.4833,10389.0
2020-12-16 14:10:00,161.46,161.54,161.35,161.49,16025.0,142.4392,142.5098,142.3421,142.4656,16025.0
2020-12-16 14:15:00,161.48,161.5,161.41,161.42,9145.0,142.4568,142.4745,142.3951,142.4039,9145.0
2020-12-16 14:20:00,161.4,161.64,161.4,161.64,17137.0,142.3862,142.598,142.3862,142.598,17137.0
2020-12-16 14:25:00,161.62,161.62,161.47,161.51,10376.0,142.5803,142.5803,142.448,142.4833,10376.0
2020-12-16 14:30:00,161.57,161.68,161.55,161.66,14307.0,142.5362,142.6333,142.5186,142.6156,14307.0
2020-12-16 14:35:00,161.65,162.09,161.65,162.04,14263.0,142.6068,142.995,142.6068,142.9509,14263.0
2020-12-16 14:40:00,162.06,162.24,162.05,162.22,12757.0,142.9685,143.1273,142.9597,143.1096,12757.0
2020-12-16 14:45:00,162.21,162.32,162.15,162.28,8850.0,143.1008,143.1979,143.0479,143.1626,8850.0
2020-12-16 14:50:00,162.27,162.35,162.18,162.18,14190.0,143.1538,143.2243,143.0744,143.0744,14190.0
2020-12-16 14:55:00,162.22,162.4,162.18,162.37,12743.0,143.1096,143.2684,143.0744,143.242,12743.0
2020-12-16 15:00:00,162.37,162.4,162.19,162.34,14066.0,143.242,143.2684,143.0832,143.2155,14066.0
2020-12-16 15:05:00,162.35,162.45,162.29,162.42,11842.0,143.2243,143.3126,143.1714,143.2861,11842.0
2020-12-16 15:10:00,162.43,162.46,162.3,162.41,12926.0,143.2949,143.3214,143.1802,143.2773,12926.0
2020-12-16 15:15:00,162.41,162.52,162.41,162.47,18343.0,143.2773,143.3743,143.2773,143.3302,18343.0
2020-12-16 15:20:00,162.48,162.61,162.43,162.5,22900.0,143.339,143.4537,143.2949,143.3567,22900.0
2020-12-16 15:25:00,162.5,162.61,162.47,162.57,14145.0,143.3567,143.4537,143.3302,143.4184,14145.0
2020-12-16 15:30:00,162.56,162.73,162.56,162.69,45827.0,143.4096,143.5596,143.4096,143.5243,45827.0
2020-12-16 15:35:00,162.74,162.79,162.62,162.78,24515.0,143.5684,143.6125,143.4625,143.6037,24515.0
2020-12-16 15:40:00,162.78,162.87,162.66,162.78,39938.0,143.6037,143.6831,143.4978,143.6037,39938.0
2020-12-16 15:45:00,162.8,162.8,162.51,162.54,42837.0,143.6213,143.6213,143.3655,143.3919,42837.0
2020-12-16 15:50:00,162.5,162.55,162.24,162.41,63402.0,143.3567,143.4008,143.1273,143.2773,63402.0
2020-12-16 15:55:00,162.42,162.49,161.91,162.12,183356.0,143.2861,143.3478,142.8362,143.0214,183356.0
2020-12-17 09:30:00,162.81,163.01,162.35,162.53,52802.0,143.6301,143.8066,143.2243,143.3831,52802.0
2020-12-17 09:35:00,162.61,162.91,162.15,162.15,11970.0,143.4537,143.7184,143.0479,143.0479,11970.0
2020-12-17 09:40:00,162.29,162.42,162.12,162.35,9015.0,143.1714,143.2861,143.0214,143.2243,9015.0
2020-12-17 09:45:00,162.31,162.44,162.16,162.31,12795.0,143.189,143.3037,143.0567,143.189,12795.0
2020-12-17 09:50:00,162.34,162.51,162.07,162.18,12932.0,143.2155,143.3655,142.9773,143.0744,12932.0
2020-12-17 09:55:00,162.19,162.2,161.64,161.64,10011.0,143.0832,143.092,142.598,142.598,10011.0
2020-12-17 10:00:00,161.66,161.92,161.65,161.71,19156.0,142.6156,142.845,142.6068,142.6597,19156.0
2020-12-17 10:05:00,161.68,161.93,161.55,161.88,11290.0,142.6333,142.8538,142.5186,142.8097,11290.0
2020-12-17 10:10:00,161.84,161.9,161.46,161.58,21631.0,142.7744,142.8273,142.4392,142.545,21631.0
2020-12-17 10:15:00,161.58,161.98,161.55,161.9,8191.0,142.545,142.8979,142.5186,142.8273,8191.0
2020-12-17 10:20:00,161.76,161.81,161.57,161.58,14299.0,142.7038,142.7479,142.5362,142.545,14299.0
2020-12-17 10:25:00,161.57,161.95,161.57,161.95,11524.0,142.5362,142.8715,142.5362,142.8715,11524.0
2020-12-17 10:30:00,161.9,161.94,161.76,161.84,14020.0,142.8273,142.8626,142.7038,142.7744,14020.0
2020-12-17 10:35:00,161.84,161.89,161.6,161.7,11423.0,142.7744,142.8185,142.5627,142.6509,11423.0
2020-12-17 10:40:00,161.64,161.72,161.41,161.59,11844.0,142.598,142.6685,142.3951,142.5539,11844.0
2020-12-17 10:45:00,161.59,161.69,161.5,161.69,11226.0,142.5539,142.6421,142.4745,142.6421,11226.0
2020-12-17 10:50:00,161.65,161.81,161.6,161.63,13508.0,142.6068,142.7479,142.5627,142.5892,13508.0
2020-12-17 10:55:00,161.65,161.67,161.41,161.57,24255.0,142.6068,142.6244,142.3951,142.5362,24255.0
2020-12-17 11:00:00,161.61,161.78,161.6,161.74,19744.0,142.5715,142.7215,142.5627,142.6862,19744.0
2020-12-17 11:05:00,161.74,161.98,161.74,161.98,17132.0,142.6862,142.8979,142.6862,142.8979,17132.0
2020-12-17 11:10:00,161.98,162.21,161.96,162.14,11246.0,142.8979,143.1008,142.8803,143.0391,11246.0
2020-12-17 11:15:00,162.14,162.22,162.05,162.09,15029.0,143.0391,143.1096,142.9597,142.995,15029.0
2020-12-17 11:20:00,162.09,162.16,161.96,162.07,18427.0,142.995,143.0567,142.8803,142.9773,18427.0
2020-12-17 11:25:00,162.07,162.21,162.05,162.19,20905.0,142.9773,143.1008,142.9597,143.0832,20905.0
2020-12-17 11:30:00,162.2,162.2,162.04,162.17,11004.0,143.092,143.092,142.9509,143.0655,11004.0
2020-12-17 11:35:00,162.19,162.2,162.1,162.13,4939.0,143.0832,143.092,143.0038,143.0302,4939.0
2020-12-17 11:40:00,162.09,162.24,162.07,162.17,6928.0,142.995,143.1273,142.9773,143.0655,6928.0
2020-12-17 11:45:00,162.17,162.23,162.09,162.1,8458.0,143.0655,143.1185,142.995,143.0038,8458.0
2020-12-17 11:50:00,162.08,162.16,161.97,162.07,93190.0,142.9861,143.0567,142.8891,142.9773,93190.0
2020-12-17 11:55:00,162.05,162.55,162.05,162.55,50119.0,142.9597,143.4008,142.9597,143.4008,50119.0
2020-12-17 12:00:00,162.57,162.61,162.34,162.59,19111.0,143.4184,143.4537,143.2155,143.4361,19111.0
2020-12-17 12:05:00,162.61,162.61,162.48,162.48,8426.0,143.4537,143.4537,143.339,143.339,8426.0
2020-12-17 12:10:00,162.52,162.63,162.48,162.61,14067.0,143.3743,143.4713,143.339,143.4537,14067.0
2020-12-17 12:15:00,162.61,162.63,162.23,162.26,214322.0,143.4537,143.4713,143.1185,143.1449,214322.0
2020-12-17 12:20:00,162.2,162.41,161.85,162.16,33433.0,143.092,143.2773,142.7832,143.0567,33433.0
2020-12-17 12:25:00,162.2,162.41,162.2,162.37,7797.0,143.092,143.2773,143.092,143.242,7797.0
2020-12-17 12:30:00,162.36,162.55,162.32,162.51,6696.0,143.2332,143.4008,143.1979,143.3655,6696.0
2020-12-17 12:35:00,162.48,162.54,162.43,162.53,9305.0,143.339,143.3919,143.2949,143.3831,9305.0
2020-12-17 12:40:00,162.53,162.67,162.52,162.66,9632.0,143.3831,143.5066,143.3743,143.4978,9632.0
2020-12-17 12:45:00,162.68,162.72,162.6,162.69,7598.0,143.5155,143.5507,143.4449,143.5243,7598.0
2020-12-17 12:50:00,162.68,162.68,162.62,162.66,14355.0,143.5155,143.5155,143.4625,143.4978,14355.0
2020-12-17 12:55:00,162.65,162.69,162.55,162.55,14007.0,143.489,143.5243,143.4008,143.4008,14007.0
2020-12-17 13:00:00,162.54,162.74,162.54,162.71,10606.0,143.3919,143.5684,143.3919,143.5419,10606.0
2020-12-17 13:05:00,162.72,162.87,162.72,162.77,5982.0,143.5507,143.6831,143.5507,143.5949,5982.0
2020-12-17 13:10:00,162.76,162.77,162.67,162.68,10005.0,143.586,143.5949,143.5066,143.5155,10005.0
2020-12-17 13:15:00,162.69,162.72,162.64,162.71,4150.0,143.5243,143.5507,143.4802,143.5419,4150.0
2020-12-17 13:20:00,162.72,162.87,162.72,162.85,8311.0,143.5507,143.6831,143.5507,143.6654,8311.0
2020-12-17 13:25:00,162.85,162.94,162.78,162.8,59937.0,143.6654,143.7448,143.6037,143.6213,59937.0
2020-12-17 13:30:00,162.82,162.86,162.65,162.74,11451.0,143.639,143.6743,143.489,143.5684,11451.0
2020-12-17 13:35:00,162.75,162.75,162.61,162.69,13456.0,143.5772,143.5772,143.4537,143.5243,13456.0
2020-12-17 13:40:00,162.7,162.8,162.69,162.72,5804.0,143.5331,143.6213,143.5243,143.5507,5804.0
2020-12-17 13:45:00,162.73,162.78,162.62,162.78,8875.0,143.5596,143.6037,143.4625,143.6037,8875.0
2020-12-17 13:50:00,162.77,162.84,162.72,162.82,7372.0,143.5949,143.6566,143.5507,143.639,7372.0
2020-12-17 13:55:00,162.81,162.81,162.74,162.77,10703.0,143.6301,143.6301,143.5684,143.5949,10703.0
2020-12-17 14:00:00,162.76,162.76,162.58,162.64,11791.0,143.586,143.586,143.4272,143.4802,11791.0
2020-12-17 14:05:00,162.66,162.67,162.52,162.59,7089.0,143.4978,143.5066,143.3743,143.4361,7089.0
2020-12-17 14:10:00,162.59,162.63,162.56,162.59,6089.0,143.4361,143.4713,143.4096,143.4361,6089.0
2020-12-17 14:15:00,162.61,162.78,162.57,162.72,12416.0,143.4537,143.6037,143.4184,143.5507,12416.0
2020-12-17 14:20:00,162.72,162.95,162.72,162.78,9057.0,143.5507,143.7536,143.5507,143.6037,9057.0
2020-12-17 14:25:00,162.78,162.88,162.73,162.83,6410.0,143.6037,143.6919,143.5596,143.6478,6410.0
2020-12-17 14:30:00,162.84,162.98,162.84,162.94,7452.0,143.6566,143.7801,143.6566,143.7448,7452.0
2020-12-17 14:35:00,162.92,162.94,162.79,162.79,12228.0,143.7272,143.7448,143.6125,143.6125,12228.0
2020-12-17 14:40:00,162.83,162.86,162.75,162.85,6140.0,143.6478,143.6743,143.5772,143.6654,6140.0
2020-12-17 14:45:00,162.89,162.98,162.84,162.87,8280.0,143.7007,143.7801,143.6566,143.6831,8280.0
2020-12-17 14:50:00,162.87,162.91,162.69,162.69,9217.0,143.6831,143.7184,143.5243,143.5243,9217.0
2020-12-17 14:55:00,162.72,162.79,162.72,162.72,12550.0,143.5507,143.6125,143.5507,143.5507,12550.0
2020-12-17 15:00:00,162.72,162.76,162.56,162.56,15146.0,143.5507,143.586,143.4096,143.4096,15146.0
2020-12-17 15:05:00,162.59,162.62,162.38,162.4,15013.0,143.4361,143.4625,143.2508,143.2684,15013.0
2020-12-17 15:10:00,162.38,162.44,162.26,162.27,24200.0,143.2508,143.3037,143.1449,143.1538,24200.0
2020-12-17 15:15:00,162.25,162.45,162.25,162.36,23818.0,143.1361,143.3126,143.1361,143.2332,23818.0
2020-12-17 15:20:00,162.38,162.4,162.28,162.33,18884.0,143.2508,143.2684,143.1626,143.2067,18884.0
2020-12-17 15:25:00,162.33,162.4,162.27,162.27,10220.0,143.2067,143.2684,143.1538,143.1538,10220.0
2020-12-17 15:30:00,162.27,162.28,162.05,162.18,22256.0,143.1538,143.1626,142.9597,143.0744,22256.0
2020-12-17 15:35:00,162.2,162.49,162.2,162.43,17507.0,143.092,143.3478,143.092,143.2949,17507.0
2020-12-17 15:40:00,162.43,162.46,162.31,162.35,21721.0,143.2949,143.3214,143.189,143.2243,21721.0
2020-12-17 15:45:00,162.35,162.56,162.33,162.56,20246.0,143.2243,143.4096,143.2067,143.4096,20246.0
2020-12-17 15:50:00,162.54,162.71,162.41,162.7,93515.0,143.3919,143.5419,143.2773,143.5331,93515.0
2020-12-17 15:55:00,162.71,162.77,162.45,162.71,122140.0,143.5419,143.5949,143.3126,143.5419,122140.0
2020-12-18 09:30:00,163.37,163.43,162.87,163.02,789319.0,144.1242,144.1771,143.6831,143.8154,789319.0
2020-12-18 09:35:00,162.91,163.1,162.55,162.7,8251.0,143.7184,143.886,143.4008,143.5331,8251.0
2020-12-18 09:40:00,162.75,162.93,162.56,162.64,9489.0,143.5772,143.736,143.4096,143.4802,9489.0
2020-12-18 09:45:00,162.64,162.78,162.5,162.63,12227.0,143.4802,143.6037,143.3567,143.4713,12227.0
2020-12-18 09:50:00,162.55,162.59,162.1,162.25,14975.0,143.4008,143.4361,143.0038,143.1361,14975.0
2020-12-18 09:55:00,162.37,162.64,162.3,162.59,8179.0,143.242,143.4802,143.1802,143.4361,8179.0
2020-12-18 10:00:00,162.58,162.58,162.29,162.4,14388.0,143.4272,143.4272,143.1714,143.2684,14388.0
2020-12-18 10:05:00,162.42,162.65,162.36,162.64,12404.0,143.2861,143.489,143.2332,143.4802,12404.0
2020-12-18 10:10:00,162.68,162.95,162.54,162.85,11288.0,143.5155,143.7536,143.3919,143.6654,11288.0
2020-12-18 10:15:00,162.92,163.05,162.86,163.02,6076.0,143.7272,143.8419,143.6743,143.8154,6076.0
2020-12-18 10:20:00,162.99,163.05,162.92,163.0,14022.0,143.7889,143.8419,143.7272,143.7978,14022.0
2020-12-18 10:25:00,163.04,163.14,162.75,162.8,10500.0,143.833,143.9213,143.5772,143.6213,10500.0
2020-12-18 10:30:00,162.79,162.92,162.57,162.62,12761.0,143.6125,143.7272,143.4184,143.4625,12761.0
2020-12-18 10:35:00,162.6,162.76,162.56,162.63,19393.0,143.4449,143.586,143.4096,143.4713,19393.0
2020-12-18 10:40:00,162.61,162.76,162.61,162.75,9857.0,143.4537,143.586,143.4537,143.5772,9857.0
2020-12-18 10:45:00,162.71,162.76,162.62,162.75,12829.0,143.5419,143.586,143.4625,143.5772,12829.0
2020-12-18 10:50:00,162.77,162.77,162.57,162.58,19939.0,143.5949,143.5949,143.4184,143.4272,19939.0
2020-12-18 10:55:00,162.56,162.78,162.54,162.74,49168.0,143.4096,143.6037,143.3919,143.5684,49168.0
2020-12-18 11:00:00,162.75,162.9,162.75,162.86,7728.0,143.5772,143.7095,143.5772,143.6743,7728.0
2020-12-18 11:05:00,162.84,162.87,162.69,162.82,8631.0,143.6566,143.6831,143.5243,143.639,8631.0
2020-12-18 11:10:00,162.8,162.81,162.36,162.4,8482.0,143.6213,143.6301,143.2332,143.2684,8482.0
2020-12-18 11:15:00,162.4,162.42,162.22,162.35,14265.0,143.2684,143.2861,143.1096,143.2243,14265.0
2020-12-18 11:20:00,162.34,162.44,162.19,162.42,11036.0,143.2155,143.3037,143.0832,143.2861,11036.0
2020-12-18 11:25:00,162.44,162.56,162.43,162.55,9717.0,143.3037,143.4096,143.2949,143.4008,9717.0
2020-12-18 11:30:00,162.53,162.61,162.47,162.58,22474.0,143.3831,143.4537,143.3302,143.4272,22474.0
2020-12-18 11:35:00,162.59,163.05,162.55,163.05,30808.0,143.4361,143.8419,143.4008,143.8419,30808.0
2020-12-18 11:40:00,163.05,163.18,162.82,162.82,34846.0,143.8419,143.9566,143.639,143.639,34846.0
2020-12-18 11:45:00,162.81,163.06,162.81,162.91,17065.0,143.6301,143.8507,143.6301,143.7184,17065.0
2020-12-18 11:50:00,162.9,163.27,162.9,163.22,17622.0,143.7095,144.036,143.7095,143.9918,17622.0
2020-12-18 11:55:00,163.19,163.35,162.99,163.29,14029.0,143.9654,144.1065,143.7889,144.0536,14029.0
2020-12-18 12:00:00,163.24,163.24,162.91,163.13,16550.0,144.0095,144.0095,143.7184,143.9124,16550.0
2020-12-18 12:05:00,163.17,163.2,163.11,163.15,5559.0,143.9477,143.9742,143.8948,143.9301,5559.0
2020-12-18 12:10:00,163.12,163.37,163.12,163.33,8617.0,143.9036,144.1242,143.9036,144.0889,8617.0
2020-12-18 12:15:00,163.34,163.58,163.33,163.46,12215.0,144.0977,144.3094,144.0889,144.2036,12215.0
2020-12-18 12:20:00,163.45,163.56,163.43,163.53,4840.0,144.1947,144.2918,144.1771,144.2653,4840.0
2020-12-18 12:25:00,163.52,163.68,163.48,163.48,14372.0,144.2565,144.3977,144.2212,144.2212,14372.0
2020-12-18 12:30:00,163.53,163.78,163.53,163.73,8847.0,144.2653,144.4859,144.2653,144.4418,8847.0
2020-12-18 12:35:00,163.75,163.77,163.6,163.65,8705.0,144.4594,144.477,144.3271,144.3712,8705.0
2020-12-18 12:40:00,163.63,163.64,163.42,163.48,6433.0,144.3535,144.3624,144.1683,144.2212,6433.0
2020-12-18 12:45:00,163.49,163.54,163.45,163.49,17866.0,144.23,144.2741,144.1947,144.23,17866.0
2020-12-18 12:50:00,163.49,163.52,163.35,163.37,13089.0,144.23,144.2565,144.1065,144.1242,13089.0
2020-12-18 12:55:00,163.36,163.49,163.27,163.4,10840.0,144.1153,144.23,144.036,144.1506,10840.0
2020-12-18 13:00:00,163.45,163.52,163.42,163.51,5849.0,144.1947,144.2565,144.1683,144.2477,5849.0
2020-12-18 13:05:00,163.5,163.67,163.48,163.48,9407.0,144.2389,144.3888,144.2212,144.2212,9407.0
2020-12-18 13:10:00,163.49,163.56,163.24,163.53,16215.0,144.23,144.2918,144.0095,144.2653,16215.0
2020-12-18 13:15:00,163.55,163.55,163.38,163.53,4485.0,144.283,144.283,144.133,144.2653,4485.0
2020-12-18 13:20:00,163.55,163.55,163.17,163.33,5858.0,144.283,144.283,143.9477,144.0889,5858.0
2020-12-18 13:25:00,163.28,163.44,163.28,163.44,7487.0,144.0448,144.1859,144.0448,144.1859,7487.0
2020-12-18 13:30:00,163.44,163.44,163.25,163.31,8656.0,144.1859,144.1859,144.0183,144.0712,8656.0
2020-12-18 13:35:00,163.33,163.45,163.33,163.37,10029.0,144.0889,144.1947,144.0889,144.1242,10029.0
2020-12-18 13:40:00,163.38,163.54,163.37,163.45,14361.0,144.133,144.2741,144.1242,144.1947,14361.0
2020-12-18 13:45:00,163.47,163.54,163.35,163.35,12848.0,144.2124,144.2741,144.1065,144.1065,12848.0
2020-12-18 13:50:00,163.34,163.47,163.34,163.45,7778.0,144.0977,144.2124,144.0977,144.1947,7778.0
2020-12-18 13:55:00,163.5,163.58,163.5,163.56,3094.0,144.2389,144.3094,144.2389,144.2918,3094.0
2020-12-18 14:00:00,163.6,163.6,163.31,163.31,6157.0,144.3271,144.3271,144.0712,144.0712,6157.0
2020-12-18 14:05:00,163.34,163.52,163.31,163.52,5112.0,144.0977,144.2565,144.0712,144.2565,5112.0
2020-12-18 14:10:00,163.51,163.56,163.41,163.49,3328.0,144.2477,144.2918,144.1595,144.23,3328.0
2020-12-18 14:15:00,163.51,163.58,163.4,163.49,5457.0,144.2477,144.3094,144.1506,144.23,5457.0
2020-12-18 14:20:00,163.53,163.59,163.45,163.46,6440.0,144.2653,144.3183,144.1947,144.2036,6440.0
2020-12-18 14:25:00,163.48,163.49,163.28,163.44,14075.0,144.2212,144.23,144.0448,144.1859,14075.0
2020-12-18 14:30:00,163.45,163.54,163.4,163.49,6821.0,144.1947,144.2741,144.1506,144.23,6821.0
2020-12-18 14:35:00,163.49,163.56,163.4,163.52,4887.0,144.23,144.2918,144.1506,144.2565,4887.0
2020-12-18 14:40:00,163.45,163.54,163.29,163.29,6119.0,144.1947,144.2741,144.0536,144.0536,6119.0
2020-12-18 14:45:00,163.27,163.36,163.21,163.28,11683.0,144.036,144.1153,143.983,144.0448,11683.0
2020-12-18 14:50:00,163.25,163.26,163.11,163.16,14076.0,144.0183,144.0271,143.8948,143.9389,14076.0
2020-12-18 14:55:00,163.19,163.3,162.92,163.02,7724.0,143.9654,144.0624,143.7272,143.8154,7724.0
2020-12-18 15:00:00,163.04,163.12,162.9,162.94,10118.0,143.833,143.9036,143.7095,143.7448,10118.0
2020-12-18 15:05:00,162.92,163.13,162.92,163.02,9150.0,143.7272,143.9124,143.7272,143.8154,9150.0
2020-12-18 15:10:00,163.0,163.04,162.87,163.04,12795.0,143.7978,143.833,143.6831,143.833,12795.0
2020-12-18 15:15:00,163.05,163.21,163.05,163.13,8065.0,143.8419,143.983,143.8419,143.9124,8065.0
2020-12-18 15:20:00,163.14,163.17,162.84,162.91,40023.0,143.9213,143.9477,143.6566,143.7184,40023.0
2020-12-18 15:25:00,162.91,162.93,162.6,162.72,18211.0,143.7184,143.736,143.4449,143.5507,18211.0
2020-12-18 15:30:00,162.72,163.1,162.57,163.07,15821.0,143.5507,143.886,143.4184,143.8595,15821.0
2020-12-18 15:35:00,163.02,163.02,162.6,162.65,16526.0,143.8154,143.8154,143.4449,143.489,16526.0
2020-12-18 15:40:00,162.65,163.0,162.61,162.93,30778.0,143.489,143.7978,143.4537,143.736,30778.0
2020-12-18 15:45:00,162.93,162.97,162.75,162.83,22452.0,143.736,143.7713,143.5772,143.6478,22452.0
2020-12-18 15:50:00,162.78,163.42,162.44,163.07,104761.0,143.6037,144.1683,143.3037,143.8595,104761.0
2020-12-18 15:55:00,163.2,164.61,162.93,164.07,369293.0,143.9742,145.2181,143.736,144.7417,369293.0
2020-12-21 09:30:00,161.36,162.65,161.21,161.21,103214.0,142.351,143.489,142.2186,142.2186,103214.0
2020-12-21 09:35:00,161.36,161.86,161.13,161.2,24356.0,142.351,142.7921,142.1481,142.2098,24356.0
2020-12-21 09:40:00,161.17,161.33,160.92,161.0,16470.0,142.1833,142.3245,141.9628,142.0334,16470.0
2020-12-21 09:45:00,161.09,161.11,160.92,161.01,12772.0,142.1128,142.1304,141.9628,142.0422,12772.0
2020-12-21 09:50:00,161.0,161.1,160.67,160.88,13921.0,142.0334,142.1216,141.7422,141.9275,13921.0
2020-12-21 09:55:00,160.82,161.04,160.75,160.87,35177.0,141.8746,142.0687,141.8128,141.9187,35177.0
2020-12-21 10:00:00,160.76,160.89,160.04,160.1,31540.0,141.8216,141.9363,141.1865,141.2394,31540.0
2020-12-21 10:05:00,160.12,160.17,159.73,159.98,42718.0,141.257,141.3011,140.913,141.1335,42718.0
2020-12-21 10:10:00,160.03,160.22,159.84,159.99,23364.0,141.1776,141.3453,141.01,141.1424,23364.0
2020-12-21 10:15:00,159.91,160.36,159.75,159.97,27478.0,141.0718,141.4688,140.9306,141.1247,27478.0
2020-12-21 10:20:00,159.96,160.37,159.95,160.29,9878.0,141.1159,141.4776,141.1071,141.407,9878.0
2020-12-21 10:25:00,160.24,160.48,160.24,160.48,7877.0,141.3629,141.5746,141.3629,141.5746,7877.0
2020-12-21 10:30:00,160.4,160.4,159.91,160.01,12832.0,141.5041,141.5041,141.0718,141.16,12832.0
2020-12-21 10:35:00,160.05,160.22,159.56,159.99,19075.0,141.1953,141.3453,140.763,141.1424,19075.0
2020-12-21 10:40:00,159.88,160.1,159.75,160.06,13209.0,141.0453,141.2394,140.9306,141.2041,13209.0
2020-12-21 10:45:00,160.03,160.18,159.74,160.18,14614.0,141.1776,141.31,140.9218,141.31,14614.0
2020-12-21 10:50:00,160.23,160.5,160.17,160.43,21259.0,141.3541,141.5923,141.3011,141.5305,21259.0
2020-12-21 10:55:00,160.43,160.89,160.42,160.8,19616.0,141.5305,141.9363,141.5217,141.8569,19616.0
2020-12-21 11:00:00,160.77,160.91,160.58,160.58,13876.0,141.8305,141.954,141.6628,141.6628,13876.0
2020-12-21 11:05:00,160.61,160.78,160.51,160.54,9145.0,141.6893,141.8393,141.6011,141.6276,9145.0
2020-12-21 11:10:00,160.52,160.63,160.36,160.46,8682.0,141.6099,141.707,141.4688,141.557,8682.0
2020-12-21 11:15:00,160.47,160.69,160.42,160.63,9165.0,141.5658,141.7599,141.5217,141.707,9165.0
2020-12-21 11:20:00,160.62,160.93,160.57,160.93,7895.0,141.6981,141.9716,141.654,141.9716,7895.0
2020-12-21 11:25:00,160.93,160.93,160.75,160.88,11893.0,141.9716,141.9716,141.8128,141.9275,11893.0
2020-12-21 11:30:00,160.85,161.14,160.76,161.08,21157.0,141.901,142.1569,141.8216,142.1039,21157.0
2020-12-21 11:35:00,161.1,161.4,161.04,161.33,14764.0,142.1216,142.3862,142.0687,142.3245,14764.0
2020-12-21 11:40:00,161.33,161.53,161.32,161.48,7649.0,142.3245,142.5009,142.3157,142.4568,7649.0
2020-12-21 11:45:00,161.48,161.73,161.4,161.72,10953.0,142.4568,142.6774,142.3862,142.6685,10953.0
2020-12-21 11:50:00,161.7,161.72,161.61,161.65,7723.0,142.6509,142.6685,142.5715,142.6068,7723.0
2020-12-21 11:55:00,161.66,161.67,161.43,161.52,10040.0,142.6156,142.6244,142.4127,142.4921,10040.0
2020-12-21 12:00:00,161.53,161.71,161.51,161.64,11286.0,142.5009,142.6597,142.4833,142.598,11286.0
2020-12-21 12:05:00,161.6,161.71,161.45,161.64,14295.0,142.5627,142.6597,142.4304,142.598,14295.0
2020-12-21 12:10:00,161.65,161.75,161.42,161.42,7958.0,142.6068,142.695,142.4039,142.4039,7958.0
2020-12-21 12:15:00,161.45,161.52,161.23,161.24,8815.0,142.4304,142.4921,142.2363,142.2451,8815.0
2020-12-21 12:20:00,161.25,161.66,161.25,161.63,25360.0,142.2539,142.6156,142.2539,142.5892,25360.0
2020-12-21 12:25:00,161.71,161.8,161.59,161.78,8663.0,142.6597,142.7391,142.5539,142.7215,8663.0
2020-12-21 12:30:00,161.8,161.91,161.78,161.83,10554.0,142.7391,142.8362,142.7215,142.7656,10554.0
2020-12-21 12:35:00,161.87,161.87,161.77,161.77,5785.0,142.8009,142.8009,142.7127,142.7127,5785.0
2020-12-21 12:40:00,161.74,161.86,161.68,161.84,9374.0,142.6862,142.7921,142.6333,142.7744,9374.0
2020-12-21 12:45:00,161.82,161.91,161.77,161.84,10984.0,142.7568,142.8362,142.7127,142.7744,10984.0
2020-12-21 12:50:00,161.84,162.23,161.84,162.01,16486.0,142.7744,143.1185,142.7744,142.9244,16486.0
2020-12-21 12:55:00,162.05,162.21,162.02,162.2,15991.0,142.9597,143.1008,142.9332,143.092,15991.0
2020-12-21 13:00:00,162.23,162.24,161.97,162.04,14816.0,143.1185,143.1273,142.8891,142.9509,14816.0
2020-12-21 13:05:00,161.94,162.24,161.93,162.2,11421.0,142.8626,143.1273,142.8538,143.092,11421.0
2020-12-21 13:10:00,162.21,162.49,162.11,162.46,12034.0,143.1008,143.3478,143.0126,143.3214,12034.0
2020-12-21 13:15:00,162.51,162.52,162.37,162.49,8565.0,143.3655,143.3743,143.242,143.3478,8565.0
2020-12-21 13:20:00,162.5,162.5,162.29,162.3,7731.0,143.3567,143.3567,143.1714,143.1802,7731.0
2020-12-21 13:25:00,162.29,162.34,162.19,162.26,7868.0,143.1714,143.2155,143.0832,143.1449,7868.0
2020-12-21 13:30:00,162.3,162.64,162.29,162.64,6172.0,143.1802,143.4802,143.1714,143.4802,6172.0
2020-12-21 13:35:00,162.64,162.66,162.54,162.63,7197.0,143.4802,143.4978,143.3919,143.4713,7197.0
2020-12-21 13:40:00,162.64,162.78,162.6,162.78,11804.0,143.4802,143.6037,143.4449,143.6037,11804.0
2020-12-21 13:45:00,162.8,162.8,162.56,162.62,11531.0,143.6213,143.6213,143.4096,143.4625,11531.0
2020-12-21 13:50:00,162.65,162.7,162.48,162.53,24756.0,143.489,143.5331,143.339,143.3831,24756.0
2020-12-21 13:55:00,162.56,162.64,162.46,162.52,18259.0,143.4096,143.4802,143.3214,143.3743,18259.0
2020-12-21 14:00:00,162.54,162.55,162.26,162.29,10126.0,143.3919,143.4008,143.1449,143.1714,10126.0
2020-12-21 14:05:00,162.28,162.33,162.11,162.19,16709.0,143.1626,143.2067,143.0126,143.0832,16709.0
2020-12-21 14:10:00,162.19,162.29,162.03,162.27,17853.0,143.0832,143.1714,142.942,143.1538,17853.0
2020-12-21 14:15:00,162.29,162.29,162.07,162.07,14385.0,143.1714,143.1714,142.9773,142.9773,14385.0
2020-12-21 14:20:00,162.07,162.14,161.93,162.06,13435.0,142.9773,143.0391,142.8538,142.9685,13435.0
2020-12-21 14:25:00,162.08,162.28,162.08,162.25,12832.0,142.9861,143.1626,142.9861,143.1361,12832.0
2020-12-21 14:30:00,162.24,162.38,162.22,162.31,12687.0,143.1273,143.2508,143.1096,143.189,12687.0
2020-12-21 14:35:00,162.31,162.45,162.17,162.2,13688.0,143.189,143.3126,143.0655,143.092,13688.0
2020-12-21 14:40:00,162.24,162.38,162.14,162.27,12911.0,143.1273,143.2508,143.0391,143.1538,12911.0
2020-12-21 14:45:00,162.27,162.29,162.08,162.11,18229.0,143.1538,143.1714,142.9861,143.0126,18229.0
2020-12-21 14:50:00,162.1,162.17,162.06,162.15,13537.0,143.0038,143.0655,142.9685,143.0479,13537.0
2020-12-21 14:55:00,162.12,162.35,162.1,162.14,14000.0,143.0214,143.2243,143.0038,143.0391,14000.0
2020-12-21 15:00:00,162.18,162.28,162.02,162.11,11301.0,143.0744,143.1626,142.9332,143.0126,11301.0
2020-12-21 15:05:00,162.08,162.11,161.8,161.84,8660.0,142.9861,143.0126,142.7391,142.7744,8660.0
2020-12-21 15:10:00,161.82,162.22,161.79,162.19,10768.0,142.7568,143.1096,142.7303,143.0832,10768.0
2020-12-21 15:15:00,162.2,162.21,162.05,162.11,9983.0,143.092,143.1008,142.9597,143.0126,9983.0
2020-12-21 15:20:00,162.1,162.14,162.04,162.12,11106.0,143.0038,143.0391,142.9509,143.0214,11106.0
2020-12-21 15:25:00,162.13,162.19,162.08,162.09,10380.0,143.0302,143.0832,142.9861,142.995,10380.0
2020-12-21 15:30:00,162.09,162.11,161.77,161.8,15887.0,142.995,143.0126,142.7127,142.7391,15887.0
2020-12-21 15:35:00,161.81,162.03,161.73,162.03,19006.0,142.7479,142.942,142.6774,142.942,19006.0
2020-12-21 15:40:00,162.04,162.13,161.9,162.0,15975.0,142.9509,143.0302,142.8273,142.9156,15975.0
2020-12-21 15:45:00,162.0,162.12,161.93,162.06,15135.0,142.9156,143.0214,142.8538,142.9685,15135.0
2020-12-21 15:50:00,162.04,162.16,161.69,162.13,51477.0,142.9509,143.0567,142.6421,143.0302,51477.0
2020-12-21 15:55:00,162.16,162.68,162.12,162.52,161420.0,143.0567,143.5155,143.0214,143.3743,161420.0
2020-12-22 09:30:00,162.16,162.99,162.01,162.45,49294.0,143.0567,143.7889,142.9244,143.3126,49294.0
2020-12-22 09:35:00,162.44,162.74,162.22,162.53,16296.0,143.3037,143.5684,143.1096,143.3831,16296.0
2020-12-22 09:40:00,162.51,163.11,162.44,162.86,17119.0,143.3655,143.8948,143.3037,143.6743,17119.0
2020-12-22 09:45:00,162.87,163.46,162.76,163.18,16385.0,143.6831,144.2036,143.586,143.9566,16385.0
2020-12-22 09:50:00,163.1,163.11,162.67,162.96,11774.0,143.886,143.8948,143.5066,143.7625,11774.0
2020-12-22 09:55:00,162.93,163.06,162.7,162.86,5793.0,143.736,143.8507,143.5331,143.6743,5793.0
2020-12-22 10:00:00,162.79,162.86,162.41,162.68,15568.0,143.6125,143.6743,143.2773,143.5155,15568.0
2020-12-22 10:05:00,162.76,163.1,162.76,162.98,5884.0,143.586,143.886,143.586,143.7801,5884.0
2020-12-22 10:10:00,163.0,163.0,162.32,162.51,12796.0,143.7978,143.7978,143.1979,143.3655,12796.0
2020-12-22 10:15:00,162.47,163.03,162.43,162.74,11641.0,143.3302,143.8242,143.2949,143.5684,11641.0
2020-12-22 10:20:00,162.78,162.88,162.72,162.83,6460.0,143.6037,143.6919,143.5507,143.6478,6460.0
2020-12-22 10:25:00,162.87,162.91,162.64,162.81,7666.0,143.6831,143.7184,143.4802,143.6301,7666.0
2020-12-22 10:30:00,162.78,162.95,162.73,162.91,6512.0,143.6037,143.7536,143.5596,143.7184,6512.0
2020-12-22 10:35:00,162.88,162.88,162.68,162.75,11402.0,143.6919,143.6919,143.5155,143.5772,11402.0
2020-12-22 10:40:00,162.77,162.8,162.62,162.69,8574.0,143.5949,143.6213,143.4625,143.5243,8574.0
2020-12-22 10:45:00,162.69,162.71,162.33,162.33,14679.0,143.5243,143.5419,143.2067,143.2067,14679.0
2020-12-22 10:50:00,162.32,162.41,162.17,162.37,7937.0,143.1979,143.2773,143.0655,143.242,7937.0
2020-12-22 10:55:00,162.32,162.58,162.18,162.56,8456.0,143.1979,143.4272,143.0744,143.4096,8456.0
2020-12-22 11:00:00,162.55,162.55,162.17,162.4,12861.0,143.4008,143.4008,143.0655,143.2684,12861.0
2020-12-22 11:05:00,162.44,162.79,162.42,162.76,5290.0,143.3037,143.6125,143.2861,143.586,5290.0
2020-12-22 11:10:00,162.85,163.03,162.84,163.03,9725.0,143.6654,143.8242,143.6566,143.8242,9725.0
2020-12-22 11:15:00,163.03,163.24,163.03,163.24,5190.0,143.8242,144.0095,143.8242,144.0095,5190.0
2020-12-22 11:20:00,163.22,163.27,163.04,163.14,5602.0,143.9918,144.036,143.833,143.9213,5602.0
2020-12-22 11:25:00,163.11,163.21,162.92,163.02,14021.0,143.8948,143.983,143.7272,143.8154,14021.0
2020-12-22 11:30:00,163.01,163.04,162.62,162.72,16882.0,143.8066,143.833,143.4625,143.5507,16882.0
2020-12-22 11:35:00,162.69,162.72,162.48,162.68,15428.0,143.5243,143.5507,143.339,143.5155,15428.0
2020-12-22 11:40:00,162.76,162.77,162.17,162.36,15732.0,143.586,143.5949,143.0655,143.2332,15732.0
2020-12-22 11:45:00,162.37,162.56,162.25,162.38,13834.0,143.242,143.4096,143.1361,143.2508,13834.0
2020-12-22 11:50:00,162.32,162.41,162.24,162.41,10773.0,143.1979,143.2773,143.1273,143.2773,10773.0
2020-12-22 11:55:00,162.4,162.51,162.34,162.44,3106.0,143.2684,143.3655,143.2155,143.3037,3106.0
2020-12-22 12:00:00,162.43,162.58,162.43,162.55,8830.0,143.2949,143.4272,143.2949,143.4008,8830.0
2020-12-22 12:05:00,162.53,162.59,162.46,162.46,6859.0,143.3831,143.4361,143.3214,143.3214,6859.0
2020-12-22 12:10:00,162.45,162.56,162.37,162.5,6569.0,143.3126,143.4096,143.242,143.3567,6569.0
2020-12-22 12:15:00,162.54,162.57,162.46,162.5,6184.0,143.3919,143.4184,143.3214,143.3567,6184.0
2020-12-22 12:20:00,162.54,162.55,162.4,162.48,8197.0,143.3919,143.4008,143.2684,143.339,8197.0
2020-12-22 12:25:00,162.47,162.54,162.38,162.38,10103.0,143.3302,143.3919,143.2508,143.2508,10103.0
2020-12-22 12:30:00,162.35,162.48,162.35,162.48,6325.0,143.2243,143.339,143.2243,143.339,6325.0
2020-12-22 12:35:00,162.48,162.54,162.41,162.47,10122.0,143.339,143.3919,143.2773,143.3302,10122.0
2020-12-22 12:40:00,162.45,162.55,162.36,162.55,4116.0,143.3126,143.4008,143.2332,143.4008,4116.0
2020-12-22 12:45:00,162.59,162.59,162.43,162.46,5421.0,143.4361,143.4361,143.2949,143.3214,5421.0
2020-12-22 12:50:00,162.45,162.47,162.29,162.33,5903.0,143.3126,143.3302,143.1714,143.2067,5903.0
2020-12-22 12:55:00,162.39,162.53,162.36,162.47,10897.0,143.2596,143.3831,143.2332,143.3302,10897.0
2020-12-22 13:00:00,162.48,162.58,162.44,162.47,7333.0,143.339,143.4272,143.3037,143.3302,7333.0
2020-12-22 13:05:00,162.44,162.45,162.23,162.27,8255.0,143.3037,143.3126,143.1185,143.1538,8255.0
2020-12-22 13:10:00,162.29,162.51,162.29,162.46,10509.0,143.1714,143.3655,143.1714,143.3214,10509.0
2020-12-22 13:15:00,162.45,162.64,162.44,162.58,5986.0,143.3126,143.4802,143.3037,143.4272,5986.0
2020-12-22 13:20:00,162.59,162.65,162.51,162.59,8395.0,143.4361,143.489,143.3655,143.4361,8395.0
2020-12-22 13:25:00,162.59,162.71,162.57,162.69,5629.0,143.4361,143.5419,143.4184,143.5243,5629.0
2020-12-22 13:30:00,162.71,162.83,162.69,162.76,4299.0,143.5419,143.6478,143.5243,143.586,4299.0
2020-12-22 13:35:00,162.72,162.86,162.7,162.82,5726.0,143.5507,143.6743,143.5331,143.639,5726.0
2020-12-22 13:40:00,162.85,162.85,162.65,162.66,6397.0,143.6654,143.6654,143.489,143.4978,6397.0
2020-12-22 13:45:00,162.7,162.79,162.64,162.68,5663.0,143.5331,143.6125,143.4802,143.5155,5663.0
2020-12-22 13:50:00,162.7,162.76,162.68,162.74,4922.0,143.5331,143.586,143.5155,143.5684,4922.0
2020-12-22 13:55:00,162.71,162.96,162.69,162.81,26946.0,143.5419,143.7625,143.5243,143.6301,26946.0
2020-12-22 14:00:00,162.87,162.88,162.79,162.88,3720.0,143.6831,143.6919,143.6125,143.6919,3720.0
2020-12-22 14:05:00,162.89,162.93,162.76,162.78,2856.0,143.7007,143.736,143.586,143.6037,2856.0
2020-12-22 14:10:00,162.78,162.86,162.76,162.83,5112.0,143.6037,143.6743,143.586,143.6478,5112.0
2020-12-22 14:15:00,162.79,162.85,162.77,162.84,4906.0,143.6125,143.6654,143.5949,143.6566,4906.0
2020-12-22 14:20:00,162.88,162.88,162.67,162.71,15426.0,143.6919,143.6919,143.5066,143.5419,15426.0
2020-12-22 14:25:00,162.68,162.78,162.59,162.61,12475.0,143.5155,143.6037,143.4361,143.4537,12475.0
2020-12-22 14:30:00,162.6,162.65,162.58,162.6,9933.0,143.4449,143.489,143.4272,143.4449,9933.0
2020-12-22 14:35:00,162.6,162.64,162.43,162.48,6715.0,143.4449,143.4802,143.2949,143.339,6715.0
2020-12-22 14:40:00,162.46,162.46,162.31,162.37,4653.0,143.3214,143.3214,143.189,143.242,4653.0
2020-12-22 14:45:00,162.36,162.44,162.28,162.44,10430.0,143.2332,143.3037,143.1626,143.3037,10430.0
2020-12-22 14:50:00,162.43,162.58,162.38,162.46,6355.0,143.2949,143.4272,143.2508,143.3214,6355.0
2020-12-22 14:55:00,162.42,162.48,162.36,162.43,6067.0,143.2861,143.339,143.2332,143.2949,6067.0
2020-12-22 15:00:00,162.47,162.63,162.45,162.53,11331.0,143.3302,143.4713,143.3126,143.3831,11331.0
2020-12-22 15:05:00,162.5,162.52,162.34,162.34,4946.0,143.3567,143.3743,143.2155,143.2155,4946.0
2020-12-22 15:10:00,162.36,162.46,162.29,162.4,13017.0,143.2332,143.3214,143.1714,143.2684,13017.0
2020-12-22 15:15:00,162.42,162.56,162.37,162.54,5235.0,143.2861,143.4096,143.242,143.3919,5235.0
2020-12-22 15:20:00,162.54,162.59,162.39,162.42,17892.0,143.3919,143.4361,143.2596,143.2861,17892.0
2020-12-22 15:25:00,162.44,162.47,162.19,162.31,12496.0,143.3037,143.3302,143.0832,143.189,12496.0
2020-12-22 15:30:00,162.31,162.37,162.17,162.32,15330.0,143.189,143.242,143.0655,143.1979,15330.0
2020-12-22 15:35:00,162.31,162.36,162.17,162.21,17886.0,143.189,143.2332,143.0655,143.1008,17886.0
2020-12-22 15:40:00,162.21,162.27,162.11,162.25,20964.0,143.1008,143.1538,143.0126,143.1361,20964.0
2020-12-22 15:45:00,162.19,162.37,162.18,162.29,18693.0,143.0832,143.242,143.0744,143.1714,18693.0
2020-12-22 15:50:00,162.29,162.47,162.18,162.44,32930.0,143.1714,143.3302,143.0744,143.3037,32930.0
2020-12-22 15:55:00,162.44,162.64,162.27,162.54,134162.0,143.3037,143.4802,143.1538,143.3919,134162.0
2020-12-23 09:30:00,162.2,162.84,162.15,162.84,55307.0,143.092,143.6566,143.0479,143.6566,55307.0
2020-12-23 09:35:00,162.79,163.23,162.69,162.83,17765.0,143.6125,144.0007,143.5243,143.6478,17765.0
2020-12-23 09:40:00,162.85,163.0,162.72,162.72,14167.0,143.6654,143.7978,143.5507,143.5507,14167.0
2020-12-23 09:45:00,162.66,162.83,162.56,162.65,24663.0,143.4978,143.6478,143.4096,143.489,24663.0
2020-12-23 09:50:00,162.65,162.65,162.18,162.3,17975.0,143.489,143.489,143.0744,143.1802,17975.0
2020-12-23 09:55:00,162.24,162.61,162.24,162.48,8143.0,143.1273,143.4537,143.1273,143.339,8143.0
2020-12-23 10:00:00,162.48,162.71,162.33,162.71,10756.0,143.339,143.5419,143.2067,143.5419,10756.0
2020-12-23 10:05:00,162.7,162.83,162.52,162.69,7423.0,143.5331,143.6478,143.3743,143.5243,7423.0
2020-12-23 10:10:00,162.68,162.68,162.41,162.44,7113.0,143.5155,143.5155,143.2773,143.3037,7113.0
2020-12-23 10:15:00,162.48,162.48,162.21,162.37,5148.0,143.339,143.339,143.1008,143.242,5148.0
2020-12-23 10:20:00,162.42,162.44,162.11,162.14,16933.0,143.2861,143.3037,143.0126,143.0391,16933.0
2020-12-23 10:25:00,162.11,162.26,162.08,162.17,7283.0,143.0126,143.1449,142.9861,143.0655,7283.0
2020-12-23 10:30:00,162.16,162.45,162.16,162.39,12298.0,143.0567,143.3126,143.0567,143.2596,12298.0
2020-12-23 10:35:00,162.41,162.44,162.3,162.33,5782.0,143.2773,143.3037,143.1802,143.2067,5782.0
2020-12-23 10:40:00,162.3,162.43,162.26,162.42,4809.0,143.1802,143.2949,143.1449,143.2861,4809.0
2020-12-23 10:45:00,162.38,162.51,162.32,162.44,6552.0,143.2508,143.3655,143.1979,143.3037,6552.0
2020-12-23 10:50:00,162.42,162.45,162.16,162.27,8101.0,143.2861,143.3126,143.0567,143.1538,8101.0
2020-12-23 10:55:00,162.31,162.41,162.21,162.32,13759.0,143.189,143.2773,143.1008,143.1979,13759.0
2020-12-23 11:00:00,162.31,162.56,162.26,162.48,10200.0,143.189,143.4096,143.1449,143.339,10200.0
2020-12-23 11:05:00,162.54,162.64,162.45,162.52,22105.0,143.3919,143.4802,143.3126,143.3743,22105.0
2020-12-23 11:10:00,162.48,162.54,162.36,162.44,18990.0,143.339,143.3919,143.2332,143.3037,18990.0
2020-12-23 11:15:00,162.44,162.47,162.15,162.25,14938.0,143.3037,143.3302,143.0479,143.1361,14938.0
2020-12-23 11:20:00,162.28,162.34,162.19,162.2,10354.0,143.1626,143.2155,143.0832,143.092,10354.0
2020-12-23 11:25:00,162.2,162.31,162.11,162.11,7712.0,143.092,143.189,143.0126,143.0126,7712.0
2020-12-23 11:30:00,162.14,162.18,162.0,162.14,14334.0,143.0391,143.0744,142.9156,143.0391,14334.0
2020-12-23 11:35:00,162.15,162.3,162.12,162.22,9654.0,143.0479,143.1802,143.0214,143.1096,9654.0
2020-12-23 11:40:00,162.2,162.4,162.2,162.36,6348.0,143.092,143.2684,143.092,143.2332,6348.0
2020-12-23 11:45:00,162.36,162.43,162.34,162.41,5065.0,143.2332,143.2949,143.2155,143.2773,5065.0
2020-12-23 11:50:00,162.36,162.54,162.36,162.54,4099.0,143.2332,143.3919,143.2332,143.3919,4099.0
2020-12-23 11:55:00,162.51,162.53,162.45,162.53,4246.0,143.3655,143.3831,143.3126,143.3831,4246.0
2020-12-23 12:00:00,162.53,162.61,162.53,162.6,6547.0,143.3831,143.4537,143.3831,143.4449,6547.0
2020-12-23 12:05:00,162.59,162.62,162.53,162.6,4433.0,143.4361,143.4625,143.3831,143.4449,4433.0
2020-12-23 12:10:00,162.58,162.72,162.56,162.69,6264.0,143.4272,143.5507,143.4096,143.5243,6264.0
2020-12-23 12:15:00,162.65,162.7,162.53,162.57,8296.0,143.489,143.5331,143.3831,143.4184,8296.0
2020-12-23 12:20:00,162.56,162.63,162.52,162.52,6845.0,143.4096,143.4713,143.3743,143.3743,6845.0
2020-12-23 12:25:00,162.54,162.61,162.5,162.56,4914.0,143.3919,143.4537,143.3567,143.4096,4914.0
2020-12-23 12:30:00,162.59,162.65,162.58,162.62,6254.0,143.4361,143.489,143.4272,143.4625,6254.0
2020-12-23 12:35:00,162.62,162.62,162.45,162.61,6341.0,143.4625,143.4625,143.3126,143.4537,6341.0
2020-12-23 12:40:00,162.6,162.65,162.56,162.58,14403.0,143.4449,143.489,143.4096,143.4272,14403.0
2020-12-23 12:45:00,162.59,162.59,162.34,162.38,4363.0,143.4361,143.4361,143.2155,143.2508,4363.0
2020-12-23 12:50:00,162.37,162.51,162.36,162.43,6523.0,143.242,143.3655,143.2332,143.2949,6523.0
2020-12-23 12:55:00,162.43,162.5,162.41,162.49,6464.0,143.2949,143.3567,143.2773,143.3478,6464.0
2020-12-23 13:00:00,162.47,162.48,162.41,162.45,5910.0,143.3302,143.339,143.2773,143.3126,5910.0
2020-12-23 13:05:00,162.44,162.61,162.37,162.56,9039.0,143.3037,143.4537,143.242,143.4096,9039.0
2020-12-23 13:10:00,162.58,162.61,162.46,162.53,3948.0,143.4272,143.4537,143.3214,143.3831,3948.0
2020-12-23 13:15:00,162.53,162.55,162.46,162.51,8746.0,143.3831,143.4008,143.3214,143.3655,8746.0
2020-12-23 13:20:00,162.5,162.65,162.49,162.61,6790.0,143.3567,143.489,143.3478,143.4537,6790.0
2020-12-23 13:25:00,162.59,162.69,162.57,162.61,5489.0,143.4361,143.5243,143.4184,143.4537,5489.0
2020-12-23 13:30:00,162.62,162.72,162.6,162.66,9297.0,143.4625,143.5507,143.4449,143.4978,9297.0
2020-12-23 13:35:00,162.63,162.7,162.63,162.69,6826.0,143.4713,143.5331,143.4713,143.5243,6826.0
2020-12-23 13:40:00,162.68,162.76,162.65,162.72,13101.0,143.5155,143.586,143.489,143.5507,13101.0
2020-12-23 13:45:00,162.72,162.72,162.63,162.71,5155.0,143.5507,143.5507,143.4713,143.5419,5155.0
2020-12-23 13:50:00,162.72,162.72,162.64,162.68,3460.0,143.5507,143.5507,143.4802,143.5155,3460.0
2020-12-23 13:55:00,162.65,162.7,162.6,162.67,4585.0,143.489,143.5331,143.4449,143.5066,4585.0
2020-12-23 14:00:00,162.68,162.76,162.55,162.56,15033.0,143.5155,143.586,143.4008,143.4096,15033.0
2020-12-23 14:05:00,162.56,162.67,162.56,162.57,6011.0,143.4096,143.5066,143.4096,143.4184,6011.0
2020-12-23 14:10:00,162.59,162.65,162.51,162.55,8080.0,143.4361,143.489,143.3655,143.4008,8080.0
2020-12-23 14:15:00,162.57,162.6,162.44,162.56,5321.0,143.4184,143.4449,143.3037,143.4096,5321.0
2020-12-23 14:20:00,162.52,162.64,162.51,162.59,7680.0,143.3743,143.4802,143.3655,143.4361,7680.0
2020-12-23 14:25:00,162.63,162.63,162.44,162.44,4396.0,143.4713,143.4713,143.3037,143.3037,4396.0
2020-12-23 14:30:00,162.49,162.64,162.49,162.59,5694.0,143.3478,143.4802,143.3478,143.4361,5694.0
2020-12-23 14:35:00,162.61,162.68,162.57,162.58,9179.0,143.4537,143.5155,143.4184,143.4272,9179.0
2020-12-23 14:40:00,162.56,162.66,162.56,162.59,5203.0,143.4096,143.4978,143.4096,143.4361,5203.0
2020-12-23 14:45:00,162.59,162.64,162.54,162.62,9833.0,143.4361,143.4802,143.3919,143.4625,9833.0
2020-12-23 14:50:00,162.6,162.63,162.35,162.39,12794.0,143.4449,143.4713,143.2243,143.2596,12794.0
2020-12-23 14:55:00,162.39,162.4,162.33,162.33,5268.0,143.2596,143.2684,143.2067,143.2067,5268.0
2020-12-23 15:00:00,162.36,162.37,162.25,162.27,5563.0,143.2332,143.242,143.1361,143.1538,5563.0
2020-12-23 15:05:00,162.27,162.27,162.16,162.19,6059.0,143.1538,143.1538,143.0567,143.0832,6059.0
2020-12-23 15:10:00,162.19,162.26,162.17,162.21,9804.0,143.0832,143.1449,143.0655,143.1008,9804.0
2020-12-23 15:15:00,162.2,162.25,162.11,162.22,9379.0,143.092,143.1361,143.0126,143.1096,9379.0
2020-12-23 15:20:00,162.24,162.26,162.07,162.07,6267.0,143.1273,143.1449,142.9773,142.9773,6267.0
2020-12-23 15:25:00,162.04,162.07,161.98,162.0,10234.0,142.9509,142.9773,142.8979,142.9156,10234.0
2020-12-23 15:30:00,162.02,162.15,162.02,162.13,9643.0,142.9332,143.0479,142.9332,143.0302,9643.0
2020-12-23 15:35:00,162.16,162.16,161.93,161.98,12303.0,143.0567,143.0567,142.8538,142.8979,12303.0
2020-12-23 15:40:00,161.96,162.1,161.93,162.03,14164.0,142.8803,143.0038,142.8538,142.942,14164.0
2020-12-23 15:45:00,162.0,162.09,161.88,162.0,11979.0,142.9156,142.995,142.8097,142.9156,11979.0
2020-12-23 15:50:00,161.95,161.99,161.35,161.42,80016.0,142.8715,142.9067,142.3421,142.4039,80016.0
2020-12-23 15:55:00,161.49,161.52,160.81,160.91,201891.0,142.4656,142.4921,141.8658,141.954,201891.0
2020-12-24 09:30:00,160.88,161.1,160.48,161.04,85806.0,141.9275,142.1216,141.5746,142.0687,85806.0
2020-12-24 09:35:00,161.05,161.26,160.8,161.2,20692.0,142.0775,142.2627,141.8569,142.2098,20692.0
2020-12-24 09:40:00,161.19,161.36,161.19,161.26,26713.0,142.201,142.351,142.201,142.2627,26713.0
2020-12-24 09:45:00,161.26,161.27,161.01,161.08,5551.0,142.2627,142.2716,142.0422,142.1039,5551.0
2020-12-24 09:50:00,161.03,161.2,160.92,161.16,11033.0,142.0598,142.2098,141.9628,142.1745,11033.0
2020-12-24 09:55:00,161.18,161.41,161.03,161.41,14203.0,142.1922,142.3951,142.0598,142.3951,14203.0
2020-12-24 10:00:00,161.38,161.4,160.98,161.05,9210.0,142.3686,142.3862,142.0157,142.0775,9210.0
2020-12-24 10:05:00,160.99,161.1,160.9,161.03,7977.0,142.0245,142.1216,141.9452,142.0598,7977.0
2020-12-24 10:10:00,161.05,161.1,160.94,161.05,6446.0,142.0775,142.1216,141.9804,142.0775,6446.0
2020-12-24 10:15:00,161.02,161.14,160.94,161.11,6577.0,142.051,142.1569,141.9804,142.1304,6577.0
2020-12-24 10:20:00,161.13,161.3,161.09,161.3,12439.0,142.1481,142.298,142.1128,142.298,12439.0
2020-12-24 10:25:00,161.3,161.37,161.15,161.2,16232.0,142.298,142.3598,142.1657,142.2098,16232.0
2020-12-24 10:30:00,161.22,161.37,161.18,161.27,5051.0,142.2275,142.3598,142.1922,142.2716,5051.0
2020-12-24 10:35:00,161.26,161.3,161.17,161.17,7013.0,142.2627,142.298,142.1833,142.1833,7013.0
2020-12-24 10:40:00,161.19,161.24,161.04,161.1,4438.0,142.201,142.2451,142.0687,142.1216,4438.0
2020-12-24 10:45:00,161.1,161.13,160.97,160.98,6268.0,142.1216,142.1481,142.0069,142.0157,6268.0
2020-12-24 10:50:00,160.97,161.09,160.91,161.08,9772.0,142.0069,142.1128,141.954,142.1039,9772.0
2020-12-24 10:55:00,161.07,161.07,160.83,160.9,7181.0,142.0951,142.0951,141.8834,141.9452,7181.0
2020-12-24 11:00:00,160.9,161.12,160.86,161.11,9562.0,141.9452,142.1392,141.9099,142.1304,9562.0
2020-12-24 11:05:00,161.14,161.15,161.0,161.0,6327.0,142.1569,142.1657,142.0334,142.0334,6327.0
2020-12-24 11:10:00,161.01,161.12,161.0,161.03,10647.0,142.0422,142.1392,142.0334,142.0598,10647.0
2020-12-24 11:15:00,161.06,161.07,160.92,161.0,6714.0,142.0863,142.0951,141.9628,142.0334,6714.0
2020-12-24 11:20:00,161.03,161.07,160.84,160.84,5567.0,142.0598,142.0951,141.8922,141.8922,5567.0
2020-12-24 11:25:00,160.89,160.89,160.71,160.77,9490.0,141.9363,141.9363,141.7775,141.8305,9490.0
2020-12-24 11:30:00,160.8,160.97,160.69,160.9,11966.0,141.8569,142.0069,141.7599,141.9452,11966.0
2020-12-24 11:35:00,160.95,160.95,160.86,160.93,6634.0,141.9893,141.9893,141.9099,141.9716,6634.0
2020-12-24 11:40:00,160.9,161.0,160.89,160.99,18682.0,141.9452,142.0334,141.9363,142.0245,18682.0
2020-12-24 11:45:00,160.99,161.09,160.99,161.09,21501.0,142.0245,142.1128,142.0245,142.1128,21501.0
2020-12-24 11:50:00,161.08,161.1,160.87,160.89,7889.0,142.1039,142.1216,141.9187,141.9363,7889.0
2020-12-24 11:55:00,160.86,160.95,160.83,160.93,4619.0,141.9099,141.9893,141.8834,141.9716,4619.0
2020-12-24 12:00:00,160.93,160.94,160.74,160.87,8396.0,141.9716,141.9804,141.804,141.9187,8396.0
2020-12-24 12:05:00,160.85,160.99,160.83,160.93,17166.0,141.901,142.0245,141.8834,141.9716,17166.0
2020-12-24 12:10:00,160.9,160.99,160.85,160.97,4744.0,141.9452,142.0245,141.901,142.0069,4744.0
2020-12-24 12:15:00,160.97,160.97,160.86,160.89,10001.0,142.0069,142.0069,141.9099,141.9363,10001.0
2020-12-24 12:20:00,160.9,160.92,160.78,160.83,7394.0,141.9452,141.9628,141.8393,141.8834,7394.0
2020-12-24 12:25:00,160.86,161.01,160.86,160.99,17901.0,141.9099,142.0422,141.9099,142.0245,17901.0
2020-12-24 12:30:00,161.0,161.24,160.97,161.2,11965.0,142.0334,142.2451,142.0069,142.2098,11965.0
2020-12-24 12:35:00,161.25,161.29,161.12,161.13,14917.0,142.2539,142.2892,142.1392,142.1481,14917.0
2020-12-24 12:40:00,161.13,161.28,161.1,161.27,15242.0,142.1481,142.2804,142.1216,142.2716,15242.0
2020-12-24 12:45:00,161.29,161.5,161.28,161.5,11821.0,142.2892,142.4745,142.2804,142.4745,11821.0
2020-12-24 12:50:00,161.5,161.78,161.3,161.46,31672.0,142.4745,142.7215,142.298,142.4392,31672.0
2020-12-24 12:55:00,161.44,161.85,161.44,161.63,78662.0,142.4215,142.7832,142.4215,142.5892,78662.0
2020-12-28 09:30:00,163.8,163.8,162.12,163.19,53621.0,144.5035,144.5035,143.0214,143.9654,53621.0
2020-12-28 09:35:00,163.23,163.23,162.2,162.33,39185.0,144.0007,144.0007,143.092,143.2067,39185.0
2020-12-28 09:40:00,162.31,162.36,162.12,162.28,13609.0,143.189,143.2332,143.0214,143.1626,13609.0
2020-12-28 09:45:00,162.37,162.5,162.2,162.5,43403.0,143.242,143.3567,143.092,143.3567,43403.0
2020-12-28 09:50:00,162.47,162.61,162.36,162.54,17599.0,143.3302,143.4537,143.2332,143.3919,17599.0
2020-12-28 09:55:00,162.55,162.78,162.55,162.7,23649.0,143.4008,143.6037,143.4008,143.5331,23649.0
2020-12-28 10:00:00,162.72,162.77,162.4,162.53,12255.0,143.5507,143.5949,143.2684,143.3831,12255.0
2020-12-28 10:05:00,162.57,162.57,162.29,162.39,9583.0,143.4184,143.4184,143.1714,143.2596,9583.0
2020-12-28 10:10:00,162.46,162.5,162.24,162.38,14717.0,143.3214,143.3567,143.1273,143.2508,14717.0
2020-12-28 10:15:00,162.34,162.64,162.33,162.57,18005.0,143.2155,143.4802,143.2067,143.4184,18005.0
2020-12-28 10:20:00,162.6,162.74,162.34,162.7,22578.0,143.4449,143.5684,143.2155,143.5331,22578.0
2020-12-28 10:25:00,162.69,162.75,162.36,162.51,6132.0,143.5243,143.5772,143.2332,143.3655,6132.0
2020-12-28 10:30:00,162.51,162.58,162.19,162.31,24023.0,143.3655,143.4272,143.0832,143.189,24023.0
2020-12-28 10:35:00,162.36,162.53,162.36,162.52,7259.0,143.2332,143.3831,143.2332,143.3743,7259.0
2020-12-28 10:40:00,162.53,162.54,162.22,162.23,4859.0,143.3831,143.3919,143.1096,143.1185,4859.0
2020-12-28 10:45:00,162.27,162.38,162.22,162.38,7385.0,143.1538,143.2508,143.1096,143.2508,7385.0
2020-12-28 10:50:00,162.32,162.5,162.3,162.41,8716.0,143.1979,143.3567,143.1802,143.2773,8716.0
2020-12-28 10:55:00,162.4,162.6,162.28,162.56,10815.0,143.2684,143.4449,143.1626,143.4096,10815.0
2020-12-28 11:00:00,162.57,162.62,162.53,162.53,8244.0,143.4184,143.4625,143.3831,143.3831,8244.0
2020-12-28 11:05:00,162.5,162.71,162.49,162.71,27655.0,143.3567,143.5419,143.3478,143.5419,27655.0
2020-12-28 11:10:00,162.7,162.72,162.55,162.61,11081.0,143.5331,143.5507,143.4008,143.4537,11081.0
2020-12-28 11:15:00,162.59,162.66,162.5,162.61,10778.0,143.4361,143.4978,143.3567,143.4537,10778.0
2020-12-28 11:20:00,162.59,162.71,162.57,162.65,15007.0,143.4361,143.5419,143.4184,143.489,15007.0
2020-12-28 11:25:00,162.67,162.78,162.67,162.73,9796.0,143.5066,143.6037,143.5066,143.5596,9796.0
2020-12-28 11:30:00,162.71,162.71,162.41,162.44,10950.0,143.5419,143.5419,143.2773,143.3037,10950.0
2020-12-28 11:35:00,162.41,162.41,162.09,162.17,11855.0,143.2773,143.2773,142.995,143.0655,11855.0
2020-12-28 11:40:00,162.17,162.17,162.02,162.06,8216.0,143.0655,143.0655,142.9332,142.9685,8216.0
2020-12-28 11:45:00,162.06,162.15,161.96,161.97,20200.0,142.9685,143.0479,142.8803,142.8891,20200.0
2020-12-28 11:50:00,161.95,162.01,161.55,161.7,32355.0,142.8715,142.9244,142.5186,142.6509,32355.0
2020-12-28 11:55:00,161.66,161.67,161.39,161.51,18055.0,142.6156,142.6244,142.3774,142.4833,18055.0
2020-12-28 12:00:00,161.51,161.7,161.37,161.46,17462.0,142.4833,142.6509,142.3598,142.4392,17462.0
2020-12-28 12:05:00,161.55,161.69,161.48,161.63,17286.0,142.5186,142.6421,142.4568,142.5892,17286.0
2020-12-28 12:10:00,161.63,161.71,161.5,161.52,10566.0,142.5892,142.6597,142.4745,142.4921,10566.0
2020-12-28 12:15:00,161.52,161.7,161.37,161.7,11032.0,142.4921,142.6509,142.3598,142.6509,11032.0
2020-12-28 12:20:00,161.71,161.85,161.52,161.56,11044.0,142.6597,142.7832,142.4921,142.5274,11044.0
2020-12-28 12:25:00,161.57,161.74,161.45,161.69,15853.0,142.5362,142.6862,142.4304,142.6421,15853.0
2020-12-28 12:30:00,161.64,161.71,161.51,161.71,8444.0,142.598,142.6597,142.4833,142.6597,8444.0
2020-12-28 12:35:00,161.72,161.75,161.5,161.73,13859.0,142.6685,142.695,142.4745,142.6774,13859.0
2020-12-28 12:40:00,161.72,161.73,161.57,161.62,7785.0,142.6685,142.6774,142.5362,142.5803,7785.0
2020-12-28 12:45:00,161.64,161.78,161.63,161.73,5268.0,142.598,142.7215,142.5892,142.6774,5268.0
2020-12-28 12:50:00,161.73,161.81,161.63,161.67,8103.0,142.6774,142.7479,142.5892,142.6244,8103.0
2020-12-28 12:55:00,161.64,161.64,161.43,161.47,7690.0,142.598,142.598,142.4127,142.448,7690.0
2020-12-28 13:00:00,161.46,161.49,161.32,161.37,9901.0,142.4392,142.4656,142.3157,142.3598,9901.0
2020-12-28 13:05:00,161.36,161.52,161.29,161.47,14468.0,142.351,142.4921,142.2892,142.448,14468.0
2020-12-28 13:10:00,161.44,161.56,161.44,161.52,9134.0,142.4215,142.5274,142.4215,142.4921,9134.0
2020-12-28 13:15:00,161.53,161.53,161.42,161.48,3879.0,142.5009,142.5009,142.4039,142.4568,3879.0
2020-12-28 13:20:00,161.49,161.55,161.46,161.47,18421.0,142.4656,142.5186,142.4392,142.448,18421.0
2020-12-28 13:25:00,161.5,161.56,161.46,161.56,4992.0,142.4745,142.5274,142.4392,142.5274,4992.0
2020-12-28 13:30:00,161.58,161.59,161.39,161.48,7384.0,142.545,142.5539,142.3774,142.4568,7384.0
2020-12-28 13:35:00,161.48,161.55,161.43,161.43,10017.0,142.4568,142.5186,142.4127,142.4127,10017.0
2020-12-28 13:40:00,161.42,161.52,161.4,161.48,5116.0,142.4039,142.4921,142.3862,142.4568,5116.0
2020-12-28 13:45:00,161.48,161.54,161.43,161.46,8667.0,142.4568,142.5098,142.4127,142.4392,8667.0
2020-12-28 13:50:00,161.48,161.52,161.44,161.52,6445.0,142.4568,142.4921,142.4215,142.4921,6445.0
2020-12-28 13:55:00,161.5,161.54,161.45,161.45,10351.0,142.4745,142.5098,142.4304,142.4304,10351.0
2020-12-28 14:00:00,161.44,161.47,161.38,161.45,7953.0,142.4215,142.448,142.3686,142.4304,7953.0
2020-12-28 14:05:00,161.47,161.52,161.42,161.45,35161.0,142.448,142.4921,142.4039,142.4304,35161.0
2020-12-28 14:10:00,161.45,161.52,161.42,161.51,10039.0,142.4304,142.4921,142.4039,142.4833,10039.0
2020-12-28 14:15:00,161.44,161.54,161.43,161.53,5758.0,142.4215,142.5098,142.4127,142.5009,5758.0
2020-12-28 14:20:00,161.55,161.61,161.5,161.54,7340.0,142.5186,142.5715,142.4745,142.5098,7340.0
2020-12-28 14:25:00,161.53,161.57,161.47,161.5,7240.0,142.5009,142.5362,142.448,142.4745,7240.0
2020-12-28 14:30:00,161.51,161.51,161.37,161.44,12345.0,142.4833,142.4833,142.3598,142.4215,12345.0
2020-12-28 14:35:00,161.44,161.58,161.4,161.57,41773.0,142.4215,142.545,142.3862,142.5362,41773.0
2020-12-28 14:40:00,161.57,161.67,161.56,161.66,9380.0,142.5362,142.6244,142.5274,142.6156,9380.0
2020-12-28 14:45:00,161.65,161.71,161.54,161.71,9963.0,142.6068,142.6597,142.5098,142.6597,9963.0
2020-12-28 14:50:00,161.74,161.77,161.48,161.5,13484.0,142.6862,142.7127,142.4568,142.4745,13484.0
2020-12-28 14:55:00,161.52,161.52,161.43,161.44,13690.0,142.4921,142.4921,142.4127,142.4215,13690.0
2020-12-28 15:00:00,161.42,161.5,161.4,161.5,16186.0,142.4039,142.4745,142.3862,142.4745,16186.0
2020-12-28 15:05:00,161.5,161.5,161.35,161.38,14536.0,142.4745,142.4745,142.3421,142.3686,14536.0
2020-12-28 15:10:00,161.38,161.38,161.3,161.34,14653.0,142.3686,142.3686,142.298,142.3333,14653.0
2020-12-28 15:15:00,161.33,161.42,161.32,161.39,8551.0,142.3245,142.4039,142.3157,142.3774,8551.0
2020-12-28 15:20:00,161.36,161.5,161.34,161.48,11945.0,142.351,142.4745,142.3333,142.4568,11945.0
2020-12-28 15:25:00,161.47,161.49,161.33,161.44,8050.0,142.448,142.4656,142.3245,142.4215,8050.0
2020-12-28 15:30:00,161.43,161.46,161.26,161.31,19458.0,142.4127,142.4392,142.2627,142.3069,19458.0
2020-12-28 15:35:00,161.3,161.3,161.19,161.25,11987.0,142.298,142.298,142.201,142.2539,11987.0
2020-12-28 15:40:00,161.24,161.28,161.0,161.18,54381.0,142.2451,142.2804,142.0334,142.1922,54381.0
2020-12-28 15:45:00,161.19,161.34,161.05,161.33,40357.0,142.201,142.3333,142.0775,142.3245,40357.0
2020-12-28 15:50:00,161.37,161.37,161.24,161.35,34243.0,142.3598,142.3598,142.2451,142.3421,34243.0
2020-12-28 15:55:00,161.34,161.58,161.32,161.48,83657.0,142.3333,142.545,142.3157,142.4568,83657.0
2020-12-29 09:30:00,161.96,162.43,161.93,162.1,33167.0,142.8803,143.2949,142.8538,143.0038,33167.0
2020-12-29 09:35:00,162.08,162.1,161.8,161.93,8384.0,142.9861,143.0038,142.7391,142.8538,8384.0
2020-12-29 09:40:00,161.92,161.97,161.66,161.97,6965.0,142.845,142.8891,142.6156,142.8891,6965.0
2020-12-29 09:45:00,161.93,162.45,161.92,162.45,28534.0,142.8538,143.3126,142.845,143.3126,28534.0
2020-12-29 09:50:00,162.43,162.64,162.28,162.32,48501.0,143.2949,143.4802,143.1626,143.1979,48501.0
2020-12-29 09:55:00,162.28,162.5,162.22,162.29,32592.0,143.1626,143.3567,143.1096,143.1714,32592.0
2020-12-29 10:00:00,162.31,162.68,162.3,162.65,26852.0,143.189,143.5155,143.1802,143.489,26852.0
2020-12-29 10:05:00,162.64,162.64,162.16,162.45,21528.0,143.4802,143.4802,143.0567,143.3126,21528.0
2020-12-29 10:10:00,162.45,162.45,161.88,162.25,58630.0,143.3126,143.3126,142.8097,143.1361,58630.0
2020-12-29 10:15:00,162.22,162.45,162.17,162.4,25500.0,143.1096,143.3126,143.0655,143.2684,25500.0
2020-12-29 10:20:00,162.39,162.58,162.35,162.38,35962.0,143.2596,143.4272,143.2243,143.2508,35962.0
2020-12-29 10:25:00,162.39,162.4,161.75,161.76,33910.0,143.2596,143.2684,142.695,142.7038,33910.0
2020-12-29 10:30:00,161.75,162.19,161.71,162.07,53264.0,142.695,143.0832,142.6597,142.9773,53264.0
2020-12-29 10:35:00,162.03,162.45,162.01,162.44,18782.0,142.942,143.3126,142.9244,143.3037,18782.0
2020-12-29 10:40:00,162.38,162.63,162.38,162.51,19898.0,143.2508,143.4713,143.2508,143.3655,19898.0
2020-12-29 10:45:00,162.51,162.52,162.21,162.22,15087.0,143.3655,143.3743,143.1008,143.1096,15087.0
2020-12-29 10:50:00,162.22,162.29,162.09,162.24,24189.0,143.1096,143.1714,142.995,143.1273,24189.0
2020-12-29 10:55:00,162.2,162.35,161.95,161.99,12430.0,143.092,143.2243,142.8715,142.9067,12430.0
2020-12-29 11:00:00,161.98,162.0,161.79,161.79,10175.0,142.8979,142.9156,142.7303,142.7303,10175.0
2020-12-29 11:05:00,161.81,161.88,161.76,161.85,8975.0,142.7479,142.8097,142.7038,142.7832,8975.0
2020-12-29 11:10:00,161.82,161.87,161.55,161.55,14482.0,142.7568,142.8009,142.5186,142.5186,14482.0
2020-12-29 11:15:00,161.65,161.81,161.47,161.47,13968.0,142.6068,142.7479,142.448,142.448,13968.0
2020-12-29 11:20:00,161.44,161.62,161.43,161.45,37236.0,142.4215,142.5803,142.4127,142.4304,37236.0
2020-12-29 11:25:00,161.49,161.57,161.46,161.55,14123.0,142.4656,142.5362,142.4392,142.5186,14123.0
2020-12-29 11:30:00,161.54,161.57,161.47,161.56,6778.0,142.5098,142.5362,142.448,142.5274,6778.0
2020-12-29 11:35:00,161.61,161.83,161.61,161.78,5307.0,142.5715,142.7656,142.5715,142.7215,5307.0
2020-12-29 11:40:00,161.75,161.8,161.48,161.48,13168.0,142.695,142.7391,142.4568,142.4568,13168.0
2020-12-29 11:45:00,161.46,161.54,161.27,161.34,6202.0,142.4392,142.5098,142.2716,142.3333,6202.0
2020-12-29 11:50:00,161.34,161.36,161.14,161.14,3000.0,142.3333,142.351,142.1569,142.1569,3000.0
2020-12-29 11:55:00,161.16,161.21,161.06,161.13,7396.0,142.1745,142.2186,142.0863,142.1481,7396.0
2020-12-29 12:00:00,161.15,161.15,160.89,160.92,19929.0,142.1657,142.1657,141.9363,141.9628,19929.0
2020-12-29 12:05:00,160.93,161.04,160.92,161.04,5427.0,141.9716,142.0687,141.9628,142.0687,5427.0
2020-12-29 12:10:00,161.08,161.08,160.76,160.84,16711.0,142.1039,142.1039,141.8216,141.8922,16711.0
2020-12-29 12:15:00,160.82,160.96,160.7,160.79,10310.0,141.8746,141.9981,141.7687,141.8481,10310.0
2020-12-29 12:20:00,160.82,160.82,160.62,160.65,10138.0,141.8746,141.8746,141.6981,141.7246,10138.0
2020-12-29 12:25:00,160.63,161.32,160.58,161.27,11521.0,141.707,142.3157,141.6628,142.2716,11521.0
2020-12-29 12:30:00,161.06,161.37,160.89,161.24,14436.0,142.0863,142.3598,141.9363,142.2451,14436.0
2020-12-29 12:35:00,161.25,161.54,161.22,161.22,13059.0,142.2539,142.5098,142.2275,142.2275,13059.0
2020-12-29 12:40:00,161.26,161.36,161.19,161.32,10537.0,142.2627,142.351,142.201,142.3157,10537.0
2020-12-29 12:45:00,161.28,161.29,160.89,160.98,22354.0,142.2804,142.2892,141.9363,142.0157,22354.0
2020-12-29 12:50:00,160.94,161.16,160.93,160.98,11451.0,141.9804,142.1745,141.9716,142.0157,11451.0
2020-12-29 12:55:00,161.02,161.24,160.94,161.17,6359.0,142.051,142.2451,141.9804,142.1833,6359.0
2020-12-29 13:00:00,161.2,161.24,161.07,161.1,9404.0,142.2098,142.2451,142.0951,142.1216,9404.0
2020-12-29 13:05:00,161.15,161.23,161.08,161.14,6507.0,142.1657,142.2363,142.1039,142.1569,6507.0
2020-12-29 13:10:00,161.18,161.21,161.1,161.2,10559.0,142.1922,142.2186,142.1216,142.2098,10559.0
2020-12-29 13:15:00,161.2,161.25,161.03,161.17,12844.0,142.2098,142.2539,142.0598,142.1833,12844.0
2020-12-29 13:20:00,161.17,161.3,161.12,161.18,7507.0,142.1833,142.298,142.1392,142.1922,7507.0
2020-12-29 13:25:00,161.24,161.29,161.15,161.23,6322.0,142.2451,142.2892,142.1657,142.2363,6322.0
2020-12-29 13:30:00,161.24,161.31,161.2,161.31,4612.0,142.2451,142.3069,142.2098,142.3069,4612.0
2020-12-29 13:35:00,161.28,161.32,161.11,161.24,9238.0,142.2804,142.3157,142.1304,142.2451,9238.0
2020-12-29 13:40:00,161.23,161.23,161.07,161.15,5071.0,142.2363,142.2363,142.0951,142.1657,5071.0
2020-12-29 13:45:00,161.13,161.21,161.1,161.21,6403.0,142.1481,142.2186,142.1216,142.2186,6403.0
2020-12-29 13:50:00,161.18,161.28,161.06,161.28,9917.0,142.1922,142.2804,142.0863,142.2804,9917.0
2020-12-29 13:55:00,161.25,161.36,161.17,161.17,16862.0,142.2539,142.351,142.1833,142.1833,16862.0
2020-12-29 14:00:00,161.2,161.22,160.94,160.97,14319.0,142.2098,142.2275,141.9804,142.0069,14319.0
2020-12-29 14:05:00,160.99,161.02,160.89,160.9,13026.0,142.0245,142.051,141.9363,141.9452,13026.0
2020-12-29 14:10:00,160.84,160.9,160.8,160.82,11365.0,141.8922,141.9452,141.8569,141.8746,11365.0
2020-12-29 14:15:00,160.83,160.91,160.65,160.8,15997.0,141.8834,141.954,141.7246,141.8569,15997.0
2020-12-29 14:20:00,160.8,160.86,160.72,160.8,6881.0,141.8569,141.9099,141.7864,141.8569,6881.0
2020-12-29 14:25:00,160.78,160.78,160.57,160.68,10480.0,141.8393,141.8393,141.654,141.7511,10480.0
2020-12-29 14:30:00,160.68,160.71,160.57,160.66,17060.0,141.7511,141.7775,141.654,141.7334,17060.0
2020-12-29 14:35:00,160.68,160.74,160.58,160.68,13306.0,141.7511,141.804,141.6628,141.7511,13306.0
2020-12-29 14:40:00,160.71,160.72,160.57,160.72,14719.0,141.7775,141.7864,141.654,141.7864,14719.0
2020-12-29 14:45:00,160.71,160.75,160.64,160.73,15844.0,141.7775,141.8128,141.7158,141.7952,15844.0
2020-12-29 14:50:00,160.72,160.9,160.69,160.73,25803.0,141.7864,141.9452,141.7599,141.7952,25803.0
2020-12-29 14:55:00,160.75,160.91,160.74,160.88,14451.0,141.8128,141.954,141.804,141.9275,14451.0
2020-12-29 15:00:00,160.84,160.92,160.81,160.86,11928.0,141.8922,141.9628,141.8658,141.9099,11928.0
2020-12-29 15:05:00,160.87,161.01,160.79,160.92,21721.0,141.9187,142.0422,141.8481,141.9628,21721.0
2020-12-29 15:10:00,160.93,161.2,160.93,161.17,10030.0,141.9716,142.2098,141.9716,142.1833,10030.0
2020-12-29 15:15:00,161.17,161.41,161.15,161.39,15222.0,142.1833,142.3951,142.1657,142.3774,15222.0
2020-12-29 15:20:00,161.39,161.49,161.38,161.44,11598.0,142.3774,142.4656,142.3686,142.4215,11598.0
2020-12-29 15:25:00,161.5,161.54,161.42,161.5,8688.0,142.4745,142.5098,142.4039,142.4745,8688.0
2020-12-29 15:30:00,161.47,161.52,161.45,161.49,33634.0,142.448,142.4921,142.4304,142.4656,33634.0
2020-12-29 15:35:00,161.52,161.71,161.47,161.71,19633.0,142.4921,142.6597,142.448,142.6597,19633.0
2020-12-29 15:40:00,161.69,161.73,161.56,161.56,17277.0,142.6421,142.6774,142.5274,142.5274,17277.0
2020-12-29 15:45:00,161.58,161.67,161.55,161.6,14480.0,142.545,142.6244,142.5186,142.5627,14480.0
2020-12-29 15:50:00,161.59,161.59,161.18,161.22,40798.0,142.5539,142.5539,142.1922,142.2275,40798.0
2020-12-29 15:55:00,161.25,161.38,161.09,161.17,177091.0,142.2539,142.3686,142.1128,142.1833,177091.0
2020-12-30 09:30:00,161.88,162.45,161.76,161.79,34461.0,142.8097,143.3126,142.7038,142.7303,34461.0
2020-12-30 09:35:00,161.78,162.41,161.77,162.28,8395.0,142.7215,143.2773,142.7127,143.1626,8395.0
2020-12-30 09:40:00,162.36,162.46,162.24,162.4,19880.0,143.2332,143.3214,143.1273,143.2684,19880.0
2020-12-30 09:45:00,162.33,162.44,162.14,162.42,33374.0,143.2067,143.3037,143.0391,143.2861,33374.0
2020-12-30 09:50:00,162.36,162.6,162.31,162.6,12405.0,143.2332,143.4449,143.189,143.4449,12405.0
2020-12-30 09:55:00,162.68,162.86,162.53,162.86,28915.0,143.5155,143.6743,143.3831,143.6743,28915.0
2020-12-30 10:00:00,162.85,162.9,162.63,162.66,6731.0,143.6654,143.7095,143.4713,143.4978,6731.0
2020-12-30 10:05:00,162.64,162.72,162.44,162.47,12964.0,143.4802,143.5507,143.3037,143.3302,12964.0
2020-12-30 10:10:00,162.53,162.75,162.45,162.48,12539.0,143.3831,143.5772,143.3126,143.339,12539.0
2020-12-30 10:15:00,162.48,162.76,162.4,162.72,29193.0,143.339,143.586,143.2684,143.5507,29193.0
2020-12-30 10:20:00,162.73,163.0,162.67,162.88,30894.0,143.5596,143.7978,143.5066,143.6919,30894.0
2020-12-30 10:25:00,162.91,162.98,162.82,162.87,8349.0,143.7184,143.7801,143.639,143.6831,8349.0
2020-12-30 10:30:00,162.96,162.96,162.68,162.75,11006.0,143.7625,143.7625,143.5155,143.5772,11006.0
2020-12-30 10:35:00,162.77,162.83,162.41,162.53,19337.0,143.5949,143.6478,143.2773,143.3831,19337.0
2020-12-30 10:40:00,162.53,162.76,162.51,162.64,11057.0,143.3831,143.586,143.3655,143.4802,11057.0
2020-12-30 10:45:00,162.76,162.9,162.73,162.84,15602.0,143.586,143.7095,143.5596,143.6566,15602.0
2020-12-30 10:50:00,162.87,162.99,162.79,162.86,14983.0,143.6831,143.7889,143.6125,143.6743,14983.0
2020-12-30 10:55:00,162.86,163.03,162.84,163.03,31093.0,143.6743,143.8242,143.6566,143.8242,31093.0
2020-12-30 11:00:00,163.02,163.07,162.8,162.8,11250.0,143.8154,143.8595,143.6213,143.6213,11250.0
2020-12-30 11:05:00,162.79,163.03,162.78,163.02,15488.0,143.6125,143.8242,143.6037,143.8154,15488.0
2020-12-30 11:10:00,163.01,163.01,162.85,162.85,13111.0,143.8066,143.8066,143.6654,143.6654,13111.0
2020-12-30 11:15:00,162.85,162.95,162.78,162.78,29459.0,143.6654,143.7536,143.6037,143.6037,29459.0
2020-12-30 11:20:00,162.78,162.91,162.7,162.84,11473.0,143.6037,143.7184,143.5331,143.6566,11473.0
2020-12-30 11:25:00,162.84,162.92,162.75,162.76,23591.0,143.6566,143.7272,143.5772,143.586,23591.0
2020-12-30 11:30:00,162.76,162.86,162.71,162.82,7711.0,143.586,143.6743,143.5419,143.639,7711.0
2020-12-30 11:35:00,162.85,162.94,162.8,162.8,6422.0,143.6654,143.7448,143.6213,143.6213,6422.0
2020-12-30 11:40:00,162.75,162.82,162.72,162.8,5829.0,143.5772,143.639,143.5507,143.6213,5829.0
2020-12-30 11:45:00,162.81,162.82,162.59,162.72,35142.0,143.6301,143.639,143.4361,143.5507,35142.0
2020-12-30 11:50:00,162.76,162.9,162.75,162.85,10194.0,143.586,143.7095,143.5772,143.6654,10194.0
2020-12-30 11:55:00,162.86,162.91,162.8,162.85,20141.0,143.6743,143.7184,143.6213,143.6654,20141.0
2020-12-30 12:00:00,162.84,162.88,162.76,162.83,9444.0,143.6566,143.6919,143.586,143.6478,9444.0
2020-12-30 12:05:00,162.78,162.86,162.78,162.85,14655.0,143.6037,143.6743,143.6037,143.6654,14655.0
2020-12-30 12:10:00,162.85,162.91,162.76,162.83,14600.0,143.6654,143.7184,143.586,143.6478,14600.0
2020-12-30 12:15:00,162.87,162.95,162.78,162.86,16982.0,143.6831,143.7536,143.6037,143.6743,16982.0
2020-12-30 12:20:00,162.85,163.02,162.83,162.92,13574.0,143.6654,143.8154,143.6478,143.7272,13574.0
2020-12-30 12:25:00,162.9,163.04,162.85,163.01,7392.0,143.7095,143.833,143.6654,143.8066,7392.0
2020-12-30 12:30:00,163.01,163.01,162.82,162.93,6043.0,143.8066,143.8066,143.639,143.736,6043.0
2020-12-30 12:35:00,162.96,163.04,162.93,162.94,6965.0,143.7625,143.833,143.736,143.7448,6965.0
2020-12-30 12:40:00,162.96,162.98,162.75,162.81,12201.0,143.7625,143.7801,143.5772,143.6301,12201.0
2020-12-30 12:45:00,162.83,162.88,162.78,162.86,8413.0,143.6478,143.6919,143.6037,143.6743,8413.0
2020-12-30 12:50:00,162.88,162.91,162.77,162.88,10864.0,143.6919,143.7184,143.5949,143.6919,10864.0
2020-12-30 12:55:00,162.9,163.08,162.89,163.08,4925.0,143.7095,143.8683,143.7007,143.8683,4925.0
2020-12-30 13:00:00,163.06,163.11,163.0,163.05,11614.0,143.8507,143.8948,143.7978,143.8419,11614.0
2020-12-30 13:05:00,163.04,163.04,162.93,162.96,7961.0,143.833,143.833,143.736,143.7625,7961.0
2020-12-30 13:10:00,162.96,163.05,162.94,163.02,6339.0,143.7625,143.8419,143.7448,143.8154,6339.0
2020-12-30 13:15:00,163.02,163.08,163.01,163.08,7098.0,143.8154,143.8683,143.8066,143.8683,7098.0
2020-12-30 13:20:00,163.08,163.13,163.06,163.09,8993.0,143.8683,143.9124,143.8507,143.8772,8993.0
2020-12-30 13:25:00,163.08,163.1,162.93,162.93,6049.0,143.8683,143.886,143.736,143.736,6049.0
2020-12-30 13:30:00,162.91,162.94,162.85,162.88,7742.0,143.7184,143.7448,143.6654,143.6919,7742.0
2020-12-30 13:35:00,162.93,162.93,162.78,162.81,5709.0,143.736,143.736,143.6037,143.6301,5709.0
2020-12-30 13:40:00,162.81,163.02,162.76,162.98,18407.0,143.6301,143.8154,143.586,143.7801,18407.0
2020-12-30 13:45:00,162.93,163.12,162.9,163.07,11847.0,143.736,143.9036,143.7095,143.8595,11847.0
2020-12-30 13:50:00,163.06,163.08,162.91,162.95,20398.0,143.8507,143.8683,143.7184,143.7536,20398.0
2020-12-30 13:55:00,162.96,162.99,162.82,162.87,16871.0,143.7625,143.7889,143.639,143.6831,16871.0
2020-12-30 14:00:00,162.9,162.99,162.88,162.92,7996.0,143.7095,143.7889,143.6919,143.7272,7996.0
2020-12-30 14:05:00,162.93,162.98,162.89,162.9,8240.0,143.736,143.7801,143.7007,143.7095,8240.0
2020-12-30 14:10:00,162.91,162.91,162.74,162.8,15565.0,143.7184,143.7184,143.5684,143.6213,15565.0
2020-12-30 14:15:00,162.78,162.8,162.69,162.69,5467.0,143.6037,143.6213,143.5243,143.5243,5467.0
2020-12-30 14:20:00,162.74,162.77,162.68,162.73,9119.0,143.5684,143.5949,143.5155,143.5596,9119.0
2020-12-30 14:25:00,162.73,162.81,162.67,162.79,4330.0,143.5596,143.6301,143.5066,143.6125,4330.0
2020-12-30 14:30:00,162.78,162.84,162.59,162.59,6189.0,143.6037,143.6566,143.4361,143.4361,6189.0
2020-12-30 14:35:00,162.63,162.67,162.62,162.63,5247.0,143.4713,143.5066,143.4625,143.4713,5247.0
2020-12-30 14:40:00,162.63,162.73,162.63,162.67,6852.0,143.4713,143.5596,143.4713,143.5066,6852.0
2020-12-30 14:45:00,162.66,162.75,162.62,162.67,6431.0,143.4978,143.5772,143.4625,143.5066,6431.0
2020-12-30 14:50:00,162.68,162.73,162.57,162.6,6888.0,143.5155,143.5596,143.4184,143.4449,6888.0
2020-12-30 14:55:00,162.64,162.75,162.56,162.75,6380.0,143.4802,143.5772,143.4096,143.5772,6380.0
2020-12-30 15:00:00,162.75,162.75,162.56,162.56,13959.0,143.5772,143.5772,143.4096,143.4096,13959.0
2020-12-30 15:05:00,162.57,162.59,162.51,162.58,8792.0,143.4184,143.4361,143.3655,143.4272,8792.0
2020-12-30 15:10:00,162.59,162.62,162.44,162.45,13347.0,143.4361,143.4625,143.3037,143.3126,13347.0
2020-12-30 15:15:00,162.46,162.47,162.28,162.38,8188.0,143.3214,143.3302,143.1626,143.2508,8188.0
2020-12-30 15:20:00,162.36,162.53,162.35,162.53,7012.0,143.2332,143.3831,143.2243,143.3831,7012.0
2020-12-30 15:25:00,162.51,162.59,162.5,162.57,8796.0,143.3655,143.4361,143.3567,143.4184,8796.0
2020-12-30 15:30:00,162.59,162.59,162.5,162.52,7962.0,143.4361,143.4361,143.3567,143.3743,7962.0
2020-12-30 15:35:00,162.53,162.63,162.46,162.62,11985.0,143.3831,143.4713,143.3214,143.4625,11985.0
2020-12-30 15:40:00,162.63,162.65,162.51,162.56,18461.0,143.4713,143.489,143.3655,143.4096,18461.0
2020-12-30 15:45:00,162.53,162.61,162.47,162.59,12951.0,143.3831,143.4537,143.3302,143.4361,12951.0
2020-12-30 15:50:00,162.63,162.89,162.61,162.77,54827.0,143.4713,143.7007,143.4537,143.5949,54827.0
2020-12-30 15:55:00,162.8,162.84,162.34,162.52,128359.0,143.6213,143.6566,143.2155,143.3743,128359.0
2020-12-31 09:30:00,162.87,162.98,161.89,162.18,23316.0,143.6831,143.7801,142.8185,143.0744,23316.0
2020-12-31 09:35:00,162.12,162.42,162.12,162.42,5233.0,143.0214,143.2861,143.0214,143.2861,5233.0
2020-12-31 09:40:00,162.48,162.48,162.12,162.12,7445.0,143.339,143.339,143.0214,143.0214,7445.0
2020-12-31 09:45:00,162.18,162.66,162.18,162.47,4373.0,143.0744,143.4978,143.0744,143.3302,4373.0
2020-12-31 09:50:00,162.42,162.6,162.27,162.6,5458.0,143.2861,143.4449,143.1538,143.4449,5458.0
2020-12-31 09:55:00,162.5,162.54,162.39,162.53,7722.0,143.3567,143.3919,143.2596,143.3831,7722.0
2020-12-31 10:00:00,162.45,163.02,162.44,162.97,9081.0,143.3126,143.8154,143.3037,143.7713,9081.0
2020-12-31 10:05:00,162.95,163.11,162.88,163.01,11593.0,143.7536,143.8948,143.6919,143.8066,11593.0
2020-12-31 10:10:00,163.0,163.19,162.86,163.15,26362.0,143.7978,143.9654,143.6743,143.9301,26362.0
2020-12-31 10:15:00,163.08,163.35,163.08,163.29,18087.0,143.8683,144.1065,143.8683,144.0536,18087.0
2020-12-31 10:20:00,163.29,163.68,163.26,163.67,12293.0,144.0536,144.3977,144.0271,144.3888,12293.0
2020-12-31 10:25:00,163.62,163.87,163.59,163.67,37174.0,144.3447,144.5653,144.3183,144.3888,37174.0
2020-12-31 10:30:00,163.7,163.77,163.62,163.62,16949.0,144.4153,144.477,144.3447,144.3447,16949.0
2020-12-31 10:35:00,163.63,163.63,163.54,163.59,9583.0,144.3535,144.3535,144.2741,144.3183,9583.0
2020-12-31 10:40:00,163.59,163.61,163.54,163.6,19287.0,144.3183,144.3359,144.2741,144.3271,19287.0
2020-12-31 10:45:00,163.6,163.68,163.55,163.55,13021.0,144.3271,144.3977,144.283,144.283,13021.0
2020-12-31 10:50:00,163.5,163.54,163.42,163.47,13953.0,144.2389,144.2741,144.1683,144.2124,13953.0
2020-12-31 10:55:00,163.47,163.47,163.33,163.36,10354.0,144.2124,144.2124,144.0889,144.1153,10354.0
2020-12-31 11:00:00,163.37,163.46,163.31,163.34,10730.0,144.1242,144.2036,144.0712,144.0977,10730.0
2020-12-31 11:05:00,163.39,163.45,163.29,163.29,4867.0,144.1418,144.1947,144.0536,144.0536,4867.0
2020-12-31 11:10:00,163.26,163.28,163.07,163.22,16906.0,144.0271,144.0448,143.8595,143.9918,16906.0
2020-12-31 11:15:00,163.21,163.28,163.09,163.2,8107.0,143.983,144.0448,143.8772,143.9742,8107.0
2020-12-31 11:20:00,163.2,163.38,163.18,163.29,19040.0,143.9742,144.133,143.9566,144.0536,19040.0
2020-12-31 11:25:00,163.29,163.47,163.26,163.44,16838.0,144.0536,144.2124,144.0271,144.1859,16838.0
2020-12-31 11:30:00,163.41,163.47,163.34,163.44,10236.0,144.1595,144.2124,144.0977,144.1859,10236.0
2020-12-31 11:35:00,163.44,163.48,163.23,163.27,12636.0,144.1859,144.2212,144.0007,144.036,12636.0
2020-12-31 11:40:00,163.24,163.5,163.24,163.48,9270.0,144.0095,144.2389,144.0095,144.2212,9270.0
2020-12-31 11:45:00,163.45,163.52,163.34,163.44,17469.0,144.1947,144.2565,144.0977,144.1859,17469.0
2020-12-31 11:50:00,163.42,163.49,163.36,163.49,13693.0,144.1683,144.23,144.1153,144.23,13693.0
2020-12-31 11:55:00,163.48,163.49,163.29,163.36,12771.0,144.2212,144.23,144.0536,144.1153,12771.0
2020-12-31 12:00:00,163.38,163.46,163.33,163.44,15394.0,144.133,144.2036,144.0889,144.1859,15394.0
2020-12-31 12:05:00,163.45,163.57,163.44,163.52,9080.0,144.1947,144.3006,144.1859,144.2565,9080.0
2020-12-31 12:10:00,163.52,163.56,163.34,163.43,20771.0,144.2565,144.2918,144.0977,144.1771,20771.0
2020-12-31 12:15:00,163.42,163.56,163.38,163.5,17216.0,144.1683,144.2918,144.133,144.2389,17216.0
2020-12-31 12:20:00,163.5,163.55,163.45,163.5,5446.0,144.2389,144.283,144.1947,144.2389,5446.0
2020-12-31 12:25:00,163.53,163.57,163.44,163.54,17396.0,144.2653,144.3006,144.1859,144.2741,17396.0
2020-12-31 12:30:00,163.53,163.63,163.45,163.45,6644.0,144.2653,144.3535,144.1947,144.1947,6644.0
2020-12-31 12:35:00,163.45,163.55,163.42,163.5,21360.0,144.1947,144.283,144.1683,144.2389,21360.0
2020-12-31 12:40:00,163.52,163.55,163.45,163.54,5926.0,144.2565,144.283,144.1947,144.2741,5926.0
2020-12-31 12:45:00,163.55,163.64,163.54,163.55,5473.0,144.283,144.3624,144.2741,144.283,5473.0
2020-12-31 12:50:00,163.54,163.55,163.42,163.42,4757.0,144.2741,144.283,144.1683,144.1683,4757.0
2020-12-31 12:55:00,163.41,163.59,163.38,163.59,11880.0,144.1595,144.3183,144.133,144.3183,11880.0
2020-12-31 13:00:00,163.6,163.63,163.44,163.49,5807.0,144.3271,144.3535,144.1859,144.23,5807.0
2020-12-31 13:05:00,163.5,163.5,163.36,163.44,19695.0,144.2389,144.2389,144.1153,144.1859,19695.0
2020-12-31 13:10:00,163.46,163.53,163.4,163.53,11968.0,144.2036,144.2653,144.1506,144.2653,11968.0
2020-12-31 13:15:00,163.54,163.67,163.52,163.67,7493.0,144.2741,144.3888,144.2565,144.3888,7493.0
2020-12-31 13:20:00,163.63,163.7,163.47,163.47,5536.0,144.3535,144.4153,144.2124,144.2124,5536.0
2020-12-31 13:25:00,163.5,163.53,163.44,163.44,4699.0,144.2389,144.2653,144.1859,144.1859,4699.0
2020-12-31 13:30:00,163.45,163.53,163.42,163.43,5847.0,144.1947,144.2653,144.1683,144.1771,5847.0
2020-12-31 13:35:00,163.43,163.47,163.23,163.24,7034.0,144.1771,144.2124,144.0007,144.0095,7034.0
2020-12-31 13:40:00,163.22,163.25,163.17,163.2,5651.0,143.9918,144.0183,143.9477,143.9742,5651.0
2020-12-31 13:45:00,163.2,163.26,163.2,163.25,7260.0,143.9742,144.0271,143.9742,144.0183,7260.0
2020-12-31 13:50:00,163.27,163.33,163.23,163.25,7131.0,144.036,144.0889,144.0007,144.0183,7131.0
2020-12-31 13:55:00,163.28,163.34,163.27,163.31,9918.0,144.0448,144.0977,144.036,144.0712,9918.0
2020-12-31 14:00:00,163.27,163.31,163.18,163.27,4300.0,144.036,144.0712,143.9566,144.036,4300.0
2020-12-31 14:05:00,163.29,163.34,163.18,163.34,7955.0,144.0536,144.0977,143.9566,144.0977,7955.0
2020-12-31 14:10:00,163.31,163.51,163.28,163.48,12803.0,144.0712,144.2477,144.0448,144.2212,12803.0
2020-12-31 14:15:00,163.48,163.67,163.48,163.66,7990.0,144.2212,144.3888,144.2212,144.38,7990.0
2020-12-31 14:20:00,163.66,163.73,163.52,163.53,15879.0,144.38,144.4418,144.2565,144.2653,15879.0
2020-12-31 14:25:00,163.56,163.65,163.49,163.54,15429.0,144.2918,144.3712,144.23,144.2741,15429.0
2020-12-31 14:30:00,163.54,163.64,163.35,163.64,116527.0,144.2741,144.3624,144.1065,144.3624,116527.0
2020-12-31 14:35:00,163.63,163.64,163.53,163.6,19959.0,144.3535,144.3624,144.2653,144.3271,19959.0
2020-12-31 14:40:00,163.59,163.77,163.58,163.65,15433.0,144.3183,144.477,144.3094,144.3712,15433.0
2020-12-31 14:45:00,163.66,163.77,163.62,163.71,6490.0,144.38,144.477,144.3447,144.4241,6490.0
2020-12-31 14:50:00,163.71,163.75,163.53,163.53,23321.0,144.4241,144.4594,144.2653,144.2653,23321.0
2020-12-31 14:55:00,163.54,163.57,163.11,163.11,56951.0,144.2741,144.3006,143.8948,143.8948,56951.0
2020-12-31 15:00:00,163.12,163.15,162.73,163.12,134483.0,143.9036,143.9301,143.5596,143.9036,134483.0
2020-12-31 15:05:00,163.15,163.52,163.1,163.5,18699.0,143.9301,144.2565,143.886,144.2389,18699.0
2020-12-31 15:10:00,163.5,163.57,163.35,163.44,15016.0,144.2389,144.3006,144.1065,144.1859,15016.0
2020-12-31 15:15:00,163.44,163.45,163.33,163.42,12634.0,144.1859,144.1947,144.0889,144.1683,12634.0
2020-12-31 15:20:00,163.41,163.44,163.36,163.39,8791.0,144.1595,144.1859,144.1153,144.1418,8791.0
2020-12-31 15:25:00,163.39,163.58,163.39,163.42,17258.0,144.1418,144.3094,144.1418,144.1683,17258.0
2020-12-31 15:30:00,163.45,163.53,163.38,163.46,11262.0,144.1947,144.2653,144.133,144.2036,11262.0
2020-12-31 15:35:00,163.49,163.58,163.42,163.45,15860.0,144.23,144.3094,144.1683,144.1947,15860.0
2020-12-31 15:40:00,163.44,163.48,163.27,163.45,17391.0,144.1859,144.2212,144.036,144.1947,17391.0
2020-12-31 15:45:00,163.46,163.57,163.38,163.38,26226.0,144.2036,144.3006,144.133,144.133,26226.0
2020-12-31 15:50:00,163.44,164.04,163.37,163.99,98308.0,144.1859,144.7152,144.1242,144.6711,98308.0
2020-12-31 15:55:00,163.94,164.39,163.88,164.08,204425.0,144.627,145.024,144.5741,144.7505,204425.0
2021-01-04 09:30:00,164.58,165.26,164.15,164.66,138429.0,145.1916,145.7915,144.8123,145.2622,138429.0
2021-01-04 09:35:00,164.68,164.73,164.14,164.31,57272.0,145.2798,145.324,144.8035,144.9534,57272.0
2021-01-04 09:40:00,164.24,165.82,163.83,165.82,118580.0,144.8917,146.2855,144.53,146.2855,118580.0
2021-01-04 09:45:00,165.67,166.59,165.64,166.52,78364.0,146.1532,146.9648,146.1268,146.9031,78364.0
2021-01-04 09:50:00,166.46,167.19,166.43,167.08,65417.0,146.8502,147.4942,146.8237,147.3971,65417.0
2021-01-04 09:55:00,167.05,167.23,166.65,167.12,59917.0,147.3706,147.5294,147.0178,147.4324,59917.0
2021-01-04 10:00:00,167.14,167.39,166.54,166.7,48001.0,147.45,147.6706,146.9207,147.0619,48001.0
2021-01-04 10:05:00,166.75,167.5,166.72,167.49,63831.0,147.106,147.7676,147.0795,147.7588,63831.0
2021-01-04 10:10:00,167.46,167.5,167.14,167.33,46406.0,147.7323,147.7676,147.45,147.6177,46406.0
2021-01-04 10:15:00,167.31,167.47,167.23,167.45,55179.0,147.6,147.7412,147.5294,147.7235,55179.0
2021-01-04 10:20:00,167.41,167.78,167.4,167.7,70406.0,147.6882,148.0147,147.6794,147.9441,70406.0
2021-01-04 10:25:00,167.6,167.71,167.58,167.7,28561.0,147.8559,147.9529,147.8382,147.9441,28561.0
2021-01-04 10:30:00,167.7,167.84,167.2,167.26,35214.0,147.9441,148.0676,147.503,147.5559,35214.0
2021-01-04 10:35:00,167.21,167.39,167.09,167.23,17497.0,147.5118,147.6706,147.4059,147.5294,17497.0
2021-01-04 10:40:00,167.24,167.24,166.94,166.98,15263.0,147.5383,147.5383,147.2736,147.3089,15263.0
2021-01-04 10:45:00,166.93,166.93,166.1,166.12,21561.0,147.2648,147.2648,146.5326,146.5502,21561.0
2021-01-04 10:50:00,166.13,166.13,165.36,165.55,27868.0,146.559,146.559,145.8797,146.0474,27868.0
2021-01-04 10:55:00,165.55,165.6,164.87,164.91,41475.0,146.0474,146.0915,145.4475,145.4828,41475.0
2021-01-04 11:00:00,164.71,165.04,163.84,164.37,43636.0,145.3063,145.5974,144.5388,145.0064,43636.0
2021-01-04 11:05:00,164.37,164.52,163.61,163.61,34739.0,145.0064,145.1387,144.3359,144.3359,34739.0
2021-01-04 11:10:00,163.57,164.05,163.45,163.99,40589.0,144.3006,144.7241,144.1947,144.6711,40589.0
2021-01-04 11:15:00,163.96,163.97,163.3,163.6,40962.0,144.6447,144.6535,144.0624,144.3271,40962.0
2021-01-04 11:20:00,163.5,163.61,163.16,163.34,28136.0,144.2389,144.3359,143.9389,144.0977,28136.0
2021-01-04 11:25:00,163.32,163.58,163.14,163.39,18067.0,144.0801,144.3094,143.9213,144.1418,18067.0
2021-01-04 11:30:00,163.39,163.53,162.79,163.07,50463.0,144.1418,144.2653,143.6125,143.8595,50463.0
2021-01-04 11:35:00,163.13,163.26,162.93,163.14,30015.0,143.9124,144.0271,143.736,143.9213,30015.0
2021-01-04 11:40:00,163.09,163.09,162.76,162.79,15556.0,143.8772,143.8772,143.586,143.6125,15556.0
2021-01-04 11:45:00,162.79,162.84,162.63,162.82,22069.0,143.6125,143.6566,143.4713,143.639,22069.0
2021-01-04 11:50:00,162.8,162.88,162.26,162.31,32039.0,143.6213,143.6919,143.1449,143.189,32039.0
2021-01-04 11:55:00,162.3,162.31,161.78,161.78,35457.0,143.1802,143.189,142.7215,142.7215,35457.0
2021-01-04 12:00:00,161.78,162.0,161.52,161.66,42434.0,142.7215,142.9156,142.4921,142.6156,42434.0
2021-01-04 12:05:00,161.65,161.87,161.05,161.07,23662.0,142.6068,142.8009,142.0775,142.0951,23662.0
2021-01-04 12:10:00,161.08,161.38,160.79,161.03,41283.0,142.1039,142.3686,141.8481,142.0598,41283.0
2021-01-04 12:15:00,160.98,161.42,160.75,161.14,39139.0,142.0157,142.4039,141.8128,142.1569,39139.0
2021-01-04 12:20:00,161.11,161.71,160.97,161.71,64998.0,142.1304,142.6597,142.0069,142.6597,64998.0
2021-01-04 12:25:00,161.7,161.7,161.4,161.6,23669.0,142.6509,142.6509,142.3862,142.5627,23669.0
2021-01-04 12:30:00,161.6,161.69,161.26,161.69,20076.0,142.5627,142.6421,142.2627,142.6421,20076.0
2021-01-04 12:35:00,161.7,161.75,161.26,161.46,18876.0,142.6509,142.695,142.2627,142.4392,18876.0
2021-01-04 12:40:00,161.47,161.47,161.04,161.27,31684.0,142.448,142.448,142.0687,142.2716,31684.0
2021-01-04 12:45:00,161.25,161.26,160.94,161.1,15858.0,142.2539,142.2627,141.9804,142.1216,15858.0
2021-01-04 12:50:00,161.12,161.51,160.99,161.46,13487.0,142.1392,142.4833,142.0245,142.4392,13487.0
2021-01-04 12:55:00,161.47,161.84,161.47,161.75,18708.0,142.448,142.7744,142.448,142.695,18708.0
2021-01-04 13:00:00,161.73,161.92,161.63,161.8,24999.0,142.6774,142.845,142.5892,142.7391,24999.0
2021-01-04 13:05:00,161.82,161.84,161.66,161.76,14345.0,142.7568,142.7744,142.6156,142.7038,14345.0
2021-01-04 13:10:00,161.76,162.02,161.7,162.01,13317.0,142.7038,142.9332,142.6509,142.9244,13317.0
2021-01-04 13:15:00,161.98,162.04,161.92,161.92,13062.0,142.8979,142.9509,142.845,142.845,13062.0
2021-01-04 13:20:00,161.95,162.18,161.95,162.11,20844.0,142.8715,143.0744,142.8715,143.0126,20844.0
2021-01-04 13:25:00,162.14,162.32,162.08,162.28,25755.0,143.0391,143.1979,142.9861,143.1626,25755.0
2021-01-04 13:30:00,162.25,162.29,162.04,162.04,37393.0,143.1361,143.1714,142.9509,142.9509,37393.0
2021-01-04 13:35:00,162.05,162.34,162.05,162.27,37653.0,142.9597,143.2155,142.9597,143.1538,37653.0
2021-01-04 13:40:00,162.29,162.53,162.27,162.39,12889.0,143.1714,143.3831,143.1538,143.2596,12889.0
2021-01-04 13:45:00,162.45,162.56,162.41,162.44,24676.0,143.3126,143.4096,143.2773,143.3037,24676.0
2021-01-04 13:50:00,162.47,162.59,162.39,162.58,17109.0,143.3302,143.4361,143.2596,143.4272,17109.0
2021-01-04 13:55:00,162.56,162.64,162.48,162.64,14898.0,143.4096,143.4802,143.339,143.4802,14898.0
2021-01-04 14:00:00,162.64,162.81,162.56,162.64,25575.0,143.4802,143.6301,143.4096,143.4802,25575.0
2021-01-04 14:05:00,162.64,162.64,162.04,162.05,8220.0,143.4802,143.4802,142.9509,142.9597,8220.0
2021-01-04 14:10:00,162.06,162.29,161.67,162.24,27768.0,142.9685,143.1714,142.6244,143.1273,27768.0
2021-01-04 14:15:00,162.28,162.41,162.15,162.36,12298.0,143.1626,143.2773,143.0479,143.2332,12298.0
2021-01-04 14:20:00,162.33,162.38,162.11,162.27,10761.0,143.2067,143.2508,143.0126,143.1538,10761.0
2021-01-04 14:25:00,162.27,162.27,162.14,162.18,30626.0,143.1538,143.1538,143.0391,143.0744,30626.0
2021-01-04 14:30:00,162.19,162.22,161.8,161.84,10954.0,143.0832,143.1096,142.7391,142.7744,10954.0
2021-01-04 14:35:00,161.86,161.94,161.72,161.81,12031.0,142.7921,142.8626,142.6685,142.7479,12031.0
2021-01-04 14:40:00,161.82,161.84,161.64,161.78,10469.0,142.7568,142.7744,142.598,142.7215,10469.0
2021-01-04 14:45:00,161.76,161.79,161.4,161.4,12442.0,142.7038,142.7303,142.3862,142.3862,12442.0
2021-01-04 14:50:00,161.33,161.41,161.18,161.29,14730.0,142.3245,142.3951,142.1922,142.2892,14730.0
2021-01-04 14:55:00,161.26,162.07,161.26,161.99,13731.0,142.2627,142.9773,142.2627,142.9067,13731.0
2021-01-04 15:00:00,161.99,162.08,161.51,161.57,12477.0,142.9067,142.9861,142.4833,142.5362,12477.0
2021-01-04 15:05:00,161.61,161.96,161.56,161.78,12056.0,142.5715,142.8803,142.5274,142.7215,12056.0
2021-01-04 15:10:00,161.81,161.95,161.73,161.91,10628.0,142.7479,142.8715,142.6774,142.8362,10628.0
2021-01-04 15:15:00,161.91,161.98,161.66,161.7,11289.0,142.8362,142.8979,142.6156,142.6509,11289.0
2021-01-04 15:20:00,161.73,161.78,161.52,161.56,18267.0,142.6774,142.7215,142.4921,142.5274,18267.0
2021-01-04 15:25:00,161.56,161.71,161.48,161.64,13505.0,142.5274,142.6597,142.4568,142.598,13505.0
2021-01-04 15:30:00,161.63,161.86,161.39,161.81,21864.0,142.5892,142.7921,142.3774,142.7479,21864.0
2021-01-04 15:35:00,161.77,162.19,161.77,162.12,32499.0,142.7127,143.0832,142.7127,143.0214,32499.0
2021-01-04 15:40:00,162.12,162.2,161.93,162.17,48064.0,143.0214,143.092,142.8538,143.0655,48064.0
2021-01-04 15:45:00,162.16,162.49,162.12,162.45,43558.0,143.0567,143.3478,143.0214,143.3126,43558.0
2021-01-04 15:50:00,162.45,162.68,162.13,162.14,119893.0,143.3126,143.5155,143.0302,143.0391,119893.0
2021-01-04 15:55:00,162.14,162.33,162.02,162.21,146474.0,143.0391,143.2067,142.9332,143.1008,146474.0
2021-01-05 09:30:00,161.97,162.0,161.28,161.68,87501.0,142.8891,142.9156,142.2804,142.6333,87501.0
2021-01-05 09:35:00,161.82,161.93,161.55,161.77,41304.0,142.7568,142.8538,142.5186,142.7127,41304.0
2021-01-05 09:40:00,161.87,162.34,161.87,162.09,31587.0,142.8009,143.2155,142.8009,142.995,31587.0
2021-01-05 09:45:00,162.17,162.36,162.02,162.22,62207.0,143.0655,143.2332,142.9332,143.1096,62207.0
2021-01-05 09:50:00,162.24,162.89,162.23,162.52,23889.0,143.1273,143.7007,143.1185,143.3743,23889.0
2021-01-05 09:55:00,162.59,162.84,162.45,162.5,31540.0,143.4361,143.6566,143.3126,143.3567,31540.0
2021-01-05 10:00:00,162.56,163.07,162.42,163.07,39777.0,143.4096,143.8595,143.2861,143.8595,39777.0
2021-01-05 10:05:00,163.04,163.09,162.72,162.83,17319.0,143.833,143.8772,143.5507,143.6478,17319.0
2021-01-05 10:10:00,162.85,162.97,162.63,162.84,17727.0,143.6654,143.7713,143.4713,143.6566,17727.0
2021-01-05 10:15:00,162.8,163.0,162.41,162.5,24802.0,143.6213,143.7978,143.2773,143.3567,24802.0
2021-01-05 10:20:00,162.48,162.66,162.25,162.35,29541.0,143.339,143.4978,143.1361,143.2243,29541.0
2021-01-05 10:25:00,162.33,162.55,162.32,162.36,20149.0,143.2067,143.4008,143.1979,143.2332,20149.0
2021-01-05 10:30:00,162.36,162.49,162.21,162.39,25467.0,143.2332,143.3478,143.1008,143.2596,25467.0
2021-01-05 10:35:00,162.41,162.46,162.23,162.27,17576.0,143.2773,143.3214,143.1185,143.1538,17576.0
2021-01-05 10:40:00,162.29,162.33,161.75,161.83,20407.0,143.1714,143.2067,142.695,142.7656,20407.0
2021-01-05 10:45:00,161.83,162.07,161.75,162.01,15839.0,142.7656,142.9773,142.695,142.9244,15839.0
2021-01-05 10:50:00,161.96,162.12,161.78,162.05,19654.0,142.8803,143.0214,142.7215,142.9597,19654.0
2021-01-05 10:55:00,162.05,162.1,161.51,161.58,17444.0,142.9597,143.0038,142.4833,142.545,17444.0
2021-01-05 11:00:00,161.59,161.82,161.51,161.74,24859.0,142.5539,142.7568,142.4833,142.6862,24859.0
2021-01-05 11:05:00,161.85,161.91,161.61,161.63,20489.0,142.7832,142.8362,142.5715,142.5892,20489.0
2021-01-05 11:10:00,161.73,161.84,161.56,161.76,16497.0,142.6774,142.7744,142.5274,142.7038,16497.0
2021-01-05 11:15:00,161.7,161.71,161.45,161.67,14972.0,142.6509,142.6597,142.4304,142.6244,14972.0
2021-01-05 11:20:00,161.63,161.9,161.54,161.8,14434.0,142.5892,142.8273,142.5098,142.7391,14434.0
2021-01-05 11:25:00,161.8,162.08,161.75,162.06,38765.0,142.7391,142.9861,142.695,142.9685,38765.0
2021-01-05 11:30:00,162.04,162.12,162.01,162.06,23784.0,142.9509,143.0214,142.9244,142.9685,23784.0
2021-01-05 11:35:00,162.05,162.06,161.91,162.0,14233.0,142.9597,142.9685,142.8362,142.9156,14233.0
2021-01-05 11:40:00,162.0,162.01,161.92,161.96,17535.0,142.9156,142.9244,142.845,142.8803,17535.0
2021-01-05 11:45:00,161.98,162.01,161.87,161.95,19399.0,142.8979,142.9244,142.8009,142.8715,19399.0
2021-01-05 11:50:00,161.98,161.98,161.76,161.84,9386.0,142.8979,142.8979,142.7038,142.7744,9386.0
2021-01-05 11:55:00,161.85,161.87,161.68,161.73,14811.0,142.7832,142.8009,142.6333,142.6774,14811.0
2021-01-05 12:00:00,161.69,161.98,161.63,161.92,8311.0,142.6421,142.8979,142.5892,142.845,8311.0
2021-01-05 12:05:00,161.99,162.07,161.77,161.84,15973.0,142.9067,142.9773,142.7127,142.7744,15973.0
2021-01-05 12:10:00,161.81,161.88,161.57,161.6,22999.0,142.7479,142.8097,142.5362,142.5627,22999.0
2021-01-05 12:15:00,161.61,161.61,161.37,161.54,12158.0,142.5715,142.5715,142.3598,142.5098,12158.0
2021-01-05 12:20:00,161.55,161.56,161.37,161.47,21045.0,142.5186,142.5274,142.3598,142.448,21045.0
2021-01-05 12:25:00,161.45,161.53,161.36,161.41,12175.0,142.4304,142.5009,142.351,142.3951,12175.0
2021-01-05 12:30:00,161.42,161.65,161.39,161.55,11436.0,142.4039,142.6068,142.3774,142.5186,11436.0
2021-01-05 12:35:00,161.58,161.64,161.53,161.55,17458.0,142.545,142.598,142.5009,142.5186,17458.0
2021-01-05 12:40:00,161.54,161.57,161.44,161.53,21915.0,142.5098,142.5362,142.4215,142.5009,21915.0
2021-01-05 12:45:00,161.52,161.53,161.43,161.46,27820.0,142.4921,142.5009,142.4127,142.4392,27820.0
2021-01-05 12:50:00,161.45,161.75,161.43,161.71,23361.0,142.4304,142.695,142.4127,142.6597,23361.0
2021-01-05 12:55:00,161.7,162.05,161.7,162.05,26275.0,142.6509,142.9597,142.6509,142.9597,26275.0
2021-01-05 13:00:00,162.05,162.05,161.91,162.04,32702.0,142.9597,142.9597,142.8362,142.9509,32702.0
2021-01-05 13:05:00,161.99,162.05,161.94,162.0,10403.0,142.9067,142.9597,142.8626,142.9156,10403.0
2021-01-05 13:10:00,162.02,162.06,161.97,162.03,12977.0,142.9332,142.9685,142.8891,142.942,12977.0
2021-01-05 13:15:00,162.02,162.06,161.94,162.02,8975.0,142.9332,142.9685,142.8626,142.9332,8975.0
2021-01-05 13:20:00,162.0,162.03,161.83,161.87,14787.0,142.9156,142.942,142.7656,142.8009,14787.0
2021-01-05 13:25:00,161.87,162.02,161.86,161.96,11059.0,142.8009,142.9332,142.7921,142.8803,11059.0
2021-01-05 13:30:00,161.94,162.19,161.94,162.16,22232.0,142.8626,143.0832,142.8626,143.0567,22232.0
2021-01-05 13:35:00,162.14,162.19,161.97,162.02,28601.0,143.0391,143.0832,142.8891,142.9332,28601.0
2021-01-05 13:40:00,162.01,162.11,161.96,161.99,24575.0,142.9244,143.0126,142.8803,142.9067,24575.0
2021-01-05 13:45:00,161.99,162.12,161.97,162.0,42883.0,142.9067,143.0214,142.8891,142.9156,42883.0
2021-01-05 13:50:00,162.0,162.07,161.96,161.97,13635.0,142.9156,142.9773,142.8803,142.8891,13635.0
2021-01-05 13:55:00,161.92,162.08,161.92,162.0,14680.0,142.845,142.9861,142.845,142.9156,14680.0
2021-01-05 14:00:00,162.01,162.41,162.01,162.35,28496.0,142.9244,143.2773,142.9244,143.2243,28496.0
2021-01-05 14:05:00,162.42,162.49,162.33,162.42,28083.0,143.2861,143.3478,143.2067,143.2861,28083.0
2021-01-05 14:10:00,162.42,162.44,162.33,162.42,12299.0,143.2861,143.3037,143.2067,143.2861,12299.0
2021-01-05 14:15:00,162.43,162.56,162.39,162.5,12992.0,143.2949,143.4096,143.2596,143.3567,12992.0
2021-01-05 14:20:00,162.51,162.59,162.39,162.53,17279.0,143.3655,143.4361,143.2596,143.3831,17279.0
2021-01-05 14:25:00,162.53,162.6,162.48,162.49,23848.0,143.3831,143.4449,143.339,143.3478,23848.0
2021-01-05 14:30:00,162.52,162.65,162.43,162.45,19450.0,143.3743,143.489,143.2949,143.3126,19450.0
2021-01-05 14:35:00,162.44,162.57,162.35,162.35,14338.0,143.3037,143.4184,143.2243,143.2243,14338.0
2021-01-05 14:40:00,162.38,162.47,162.35,162.4,13613.0,143.2508,143.3302,143.2243,143.2684,13613.0
2021-01-05 14:45:00,162.42,162.46,162.35,162.37,15369.0,143.2861,143.3214,143.2243,143.242,15369.0
2021-01-05 14:50:00,162.4,162.4,162.21,162.3,11186.0,143.2684,143.2684,143.1008,143.1802,11186.0
2021-01-05 14:55:00,162.31,162.34,162.19,162.24,9772.0,143.189,143.2155,143.0832,143.1273,9772.0
2021-01-05 15:00:00,162.24,162.39,162.18,162.29,28514.0,143.1273,143.2596,143.0744,143.1714,28514.0
2021-01-05 15:05:00,162.28,162.35,162.23,162.26,23148.0,143.1626,143.2243,143.1185,143.1449,23148.0
2021-01-05 15:10:00,162.29,162.34,162.21,162.28,20520.0,143.1714,143.2155,143.1008,143.1626,20520.0
2021-01-05 15:15:00,162.28,162.32,162.19,162.32,37146.0,143.1626,143.1979,143.0832,143.1979,37146.0
2021-01-05 15:20:00,162.29,162.29,162.03,162.15,16395.0,143.1714,143.1714,142.942,143.0479,16395.0
2021-01-05 15:25:00,162.14,162.2,162.08,162.1,18667.0,143.0391,143.092,142.9861,143.0038,18667.0
2021-01-05 15:30:00,162.1,162.23,162.04,162.15,28022.0,143.0038,143.1185,142.9509,143.0479,28022.0
2021-01-05 15:35:00,162.15,162.44,162.11,162.36,28264.0,143.0479,143.3037,143.0126,143.2332,28264.0
2021-01-05 15:40:00,162.37,162.72,162.31,162.72,26961.0,143.242,143.5507,143.189,143.5507,26961.0
2021-01-05 15:45:00,162.79,163.01,162.75,163.0,35323.0,143.6125,143.8066,143.5772,143.7978,35323.0
2021-01-05 15:50:00,163.0,163.41,162.83,163.37,90603.0,143.7978,144.1595,143.6478,144.1242,90603.0
2021-01-05 15:55:00,163.33,163.53,163.16,163.48,125748.0,144.0889,144.2653,143.9389,144.2212,125748.0
2021-01-06 09:30:00,162.33,163.07,162.07,162.19,101753.0,143.2067,143.8595,142.9773,143.0832,101753.0
2021-01-06 09:35:00,162.22,164.39,162.08,164.13,42473.0,143.1096,145.024,142.9861,144.7946,42473.0
2021-01-06 09:40:00,164.06,164.48,163.83,164.25,60324.0,144.7329,145.1034,144.53,144.9005,60324.0
2021-01-06 09:45:00,164.4,164.91,164.1,164.73,45158.0,145.0328,145.4828,144.7682,145.324,45158.0
2021-01-06 09:50:00,164.69,165.37,164.63,165.04,43138.0,145.2887,145.8886,145.2357,145.5974,43138.0
2021-01-06 09:55:00,165.05,165.06,164.69,164.89,23131.0,145.6063,145.6151,145.2887,145.4651,23131.0
2021-01-06 10:00:00,164.89,164.97,164.16,164.3,49825.0,145.4651,145.5357,144.8211,144.9446,49825.0
2021-01-06 10:05:00,164.24,164.8,164.06,164.79,15848.0,144.8917,145.3857,144.7329,145.3769,15848.0
2021-01-06 10:10:00,164.74,165.11,164.46,164.49,23366.0,145.3328,145.6592,145.0858,145.1122,23366.0
2021-01-06 10:15:00,164.56,164.98,164.55,164.96,17010.0,145.174,145.5445,145.1652,145.5269,17010.0
2021-01-06 10:20:00,164.96,165.0,164.6,164.8,25612.0,145.5269,145.5621,145.2093,145.3857,25612.0
2021-01-06 10:25:00,164.77,164.97,164.48,164.91,17998.0,145.3592,145.5357,145.1034,145.4828,17998.0
2021-01-06 10:30:00,164.87,165.1,164.81,164.99,15452.0,145.4475,145.6504,145.3945,145.5533,15452.0
2021-01-06 10:35:00,164.99,165.36,164.88,165.28,23234.0,145.5533,145.8797,145.4563,145.8092,23234.0
2021-01-06 10:40:00,165.28,165.47,165.26,165.42,34629.0,145.8092,145.9768,145.7915,145.9327,34629.0
2021-01-06 10:45:00,165.42,165.64,165.4,165.62,15967.0,145.9327,146.1268,145.915,146.1091,15967.0
2021-01-06 10:50:00,165.61,166.02,165.51,165.82,47955.0,146.1003,146.462,146.0121,146.2855,47955.0
2021-01-06 10:55:00,165.88,166.21,165.78,166.02,38318.0,146.3385,146.6296,146.2503,146.462,38318.0
2021-01-06 11:00:00,166.02,166.02,165.75,165.76,10384.0,146.462,146.462,146.2238,146.2326,10384.0
2021-01-06 11:05:00,165.7,165.93,165.51,165.93,11154.0,146.1797,146.3826,146.0121,146.3826,11154.0
2021-01-06 11:10:00,165.85,165.9,165.73,165.78,14277.0,146.312,146.3561,146.2062,146.2503,14277.0
2021-01-06 11:15:00,165.8,166.2,165.76,166.11,26801.0,146.2679,146.6208,146.2326,146.5414,26801.0
2021-01-06 11:20:00,166.12,166.13,165.66,166.02,16690.0,146.5502,146.559,146.1444,146.462,16690.0
2021-01-06 11:25:00,165.95,166.18,165.94,166.08,18156.0,146.4002,146.6031,146.3914,146.5149,18156.0
2021-01-06 11:30:00,166.13,166.33,165.91,165.91,14255.0,146.559,146.7355,146.3649,146.3649,14255.0
2021-01-06 11:35:00,165.91,165.91,165.49,165.56,13262.0,146.3649,146.3649,145.9944,146.0562,13262.0
2021-01-06 11:40:00,165.56,165.66,165.47,165.48,15174.0,146.0562,146.1444,145.9768,145.9856,15174.0
2021-01-06 11:45:00,165.46,166.11,165.43,166.03,25892.0,145.968,146.5414,145.9415,146.4708,25892.0
2021-01-06 11:50:00,166.04,166.04,165.82,165.94,15805.0,146.4796,146.4796,146.2855,146.3914,15805.0
2021-01-06 11:55:00,165.91,166.15,165.91,166.03,21370.0,146.3649,146.5767,146.3649,146.4708,21370.0
2021-01-06 12:00:00,166.12,166.83,166.12,166.78,15390.0,146.5502,147.1766,146.5502,147.1325,15390.0
2021-01-06 12:05:00,166.78,166.99,166.62,166.73,20057.0,147.1325,147.3177,146.9913,147.0883,20057.0
2021-01-06 12:10:00,166.79,166.79,166.62,166.69,14875.0,147.1413,147.1413,146.9913,147.0531,14875.0
2021-01-06 12:15:00,166.71,166.89,166.7,166.83,13064.0,147.0707,147.2295,147.0619,147.1766,13064.0
2021-01-06 12:20:00,166.85,166.88,166.68,166.71,12801.0,147.1942,147.2207,147.0442,147.0707,12801.0
2021-01-06 12:25:00,166.71,166.88,166.63,166.83,12219.0,147.0707,147.2207,147.0001,147.1766,12219.0
2021-01-06 12:30:00,166.81,166.97,166.8,166.92,9510.0,147.1589,147.3001,147.1501,147.256,9510.0
2021-01-06 12:35:00,166.89,166.95,166.55,166.56,14527.0,147.2295,147.2824,146.9296,146.9384,14527.0
2021-01-06 12:40:00,166.66,166.86,166.52,166.77,11824.0,147.0266,147.203,146.9031,147.1236,11824.0
2021-01-06 12:45:00,166.76,166.84,166.67,166.72,20374.0,147.1148,147.1854,147.0354,147.0795,20374.0
2021-01-06 12:50:00,166.72,166.78,166.54,166.68,30598.0,147.0795,147.1325,146.9207,147.0442,30598.0
2021-01-06 12:55:00,166.71,166.71,166.57,166.61,14325.0,147.0707,147.0707,146.9472,146.9825,14325.0
2021-01-06 13:00:00,166.63,166.68,166.35,166.35,42518.0,147.0001,147.0442,146.7531,146.7531,42518.0
2021-01-06 13:05:00,166.35,166.36,165.97,165.97,25513.0,146.7531,146.7619,146.4179,146.4179,25513.0
2021-01-06 13:10:00,166.05,166.28,165.94,166.23,40245.0,146.4885,146.6914,146.3914,146.6472,40245.0
2021-01-06 13:15:00,166.24,166.36,166.01,166.01,19977.0,146.6561,146.7619,146.4532,146.4532,19977.0
2021-01-06 13:20:00,165.95,165.99,165.55,165.6,17031.0,146.4002,146.4355,146.0474,146.0915,17031.0
2021-01-06 13:25:00,165.58,165.65,165.45,165.49,10880.0,146.0738,146.1356,145.9591,145.9944,10880.0
2021-01-06 13:30:00,165.43,165.53,165.35,165.41,23540.0,145.9415,146.0297,145.8709,145.9238,23540.0
2021-01-06 13:35:00,165.47,165.76,165.45,165.75,18438.0,145.9768,146.2326,145.9591,146.2238,18438.0
2021-01-06 13:40:00,165.75,166.47,165.73,166.36,65984.0,146.2238,146.859,146.2062,146.7619,65984.0
2021-01-06 13:45:00,166.34,167.45,166.34,166.55,87368.0,146.7443,147.7235,146.7443,146.9296,87368.0
2021-01-06 13:50:00,166.61,166.83,166.5,166.53,18165.0,146.9825,147.1766,146.8854,146.9119,18165.0
2021-01-06 13:55:00,166.52,166.73,166.52,166.7,21178.0,146.9031,147.0883,146.9031,147.0619,21178.0
2021-01-06 14:00:00,166.69,166.91,166.61,166.77,16457.0,147.0531,147.2471,146.9825,147.1236,16457.0
2021-01-06 14:05:00,166.76,166.86,166.63,166.81,16050.0,147.1148,147.203,147.0001,147.1589,16050.0
2021-01-06 14:10:00,166.79,166.9,166.66,166.66,7514.0,147.1413,147.2383,147.0266,147.0266,7514.0
2021-01-06 14:15:00,166.61,166.61,165.86,165.97,17559.0,146.9825,146.9825,146.3208,146.4179,17559.0
2021-01-06 14:20:00,165.91,166.08,165.64,165.65,16373.0,146.3649,146.5149,146.1268,146.1356,16373.0
2021-01-06 14:25:00,165.66,165.68,165.38,165.52,17926.0,146.1444,146.162,145.8974,146.0209,17926.0
2021-01-06 14:30:00,165.47,166.22,165.42,165.9,12752.0,145.9768,146.6384,145.9327,146.3561,12752.0
2021-01-06 14:35:00,165.87,166.0,165.39,165.49,22674.0,146.3297,146.4443,145.9062,145.9944,22674.0
2021-01-06 14:40:00,165.51,166.18,165.45,165.99,17852.0,146.0121,146.6031,145.9591,146.4355,17852.0
2021-01-06 14:45:00,166.0,166.03,165.3,165.36,18494.0,146.4443,146.4708,145.8268,145.8797,18494.0
2021-01-06 14:50:00,165.36,165.36,164.96,165.29,22594.0,145.8797,145.8797,145.5269,145.818,22594.0
2021-01-06 14:55:00,165.23,165.87,165.2,165.5,23512.0,145.7651,146.3297,145.7386,146.0032,23512.0
2021-01-06 15:00:00,165.45,165.5,164.98,165.13,22555.0,145.9591,146.0032,145.5445,145.6768,22555.0
2021-01-06 15:05:00,165.19,165.4,165.13,165.37,20869.0,145.7298,145.915,145.6768,145.8886,20869.0
2021-01-06 15:10:00,165.45,166.01,165.37,165.68,21283.0,145.9591,146.4532,145.8886,146.162,21283.0
2021-01-06 15:15:00,165.68,165.74,165.21,165.43,26346.0,146.162,146.215,145.7474,145.9415,26346.0
2021-01-06 15:20:00,165.43,165.56,164.95,165.0,26250.0,145.9415,146.0562,145.518,145.5621,26250.0
2021-01-06 15:25:00,164.96,165.42,164.55,165.27,36901.0,145.5269,145.9327,145.1652,145.8003,36901.0
2021-01-06 15:30:00,165.21,165.36,164.83,165.04,53675.0,145.7474,145.8797,145.4122,145.5974,53675.0
2021-01-06 15:35:00,165.03,165.03,164.49,164.52,34700.0,145.5886,145.5886,145.1122,145.1387,34700.0
2021-01-06 15:40:00,164.5,164.82,164.48,164.76,39293.0,145.1211,145.4034,145.1034,145.3504,39293.0
2021-01-06 15:45:00,164.78,164.91,164.47,164.88,39781.0,145.3681,145.4828,145.0946,145.4563,39781.0
2021-01-06 15:50:00,164.8,164.8,164.31,164.44,105254.0,145.3857,145.3857,144.9534,145.0681,105254.0
2021-01-06 15:55:00,164.4,164.63,164.13,164.19,341652.0,145.0328,145.2357,144.7946,144.8476,341652.0
2021-01-07 09:30:00,165.22,166.32,165.13,165.9,76569.0,145.7562,146.7266,145.6768,146.3561,76569.0
2021-01-07 09:35:00,165.97,166.22,165.77,166.0,25515.0,146.4179,146.6384,146.2414,146.4443,25515.0
2021-01-07 09:40:00,165.97,166.01,165.31,165.5,89276.0,146.4179,146.4532,145.8356,146.0032,89276.0
2021-01-07 09:45:00,165.39,165.5,165.15,165.17,36212.0,145.9062,146.0032,145.6945,145.7121,36212.0
2021-01-07 09:50:00,165.26,165.31,164.82,165.15,51902.0,145.7915,145.8356,145.4034,145.6945,51902.0
2021-01-07 09:55:00,165.16,165.98,165.16,165.89,44436.0,145.7033,146.4267,145.7033,146.3473,44436.0
2021-01-07 10:00:00,165.97,166.48,165.7,166.46,27860.0,146.4179,146.8678,146.1797,146.8502,27860.0
2021-01-07 10:05:00,166.47,166.62,166.3,166.57,36809.0,146.859,146.9913,146.709,146.9472,36809.0
2021-01-07 10:10:00,166.61,166.67,166.34,166.67,33104.0,146.9825,147.0354,146.7443,147.0354,33104.0
2021-01-07 10:15:00,166.71,167.11,166.69,167.05,44915.0,147.0707,147.4236,147.0531,147.3706,44915.0
2021-01-07 10:20:00,167.05,167.31,166.88,166.92,20222.0,147.3706,147.6,147.2207,147.256,20222.0
2021-01-07 10:25:00,166.95,167.13,166.87,167.04,20045.0,147.2824,147.4412,147.2119,147.3618,20045.0
2021-01-07 10:30:00,167.05,167.2,166.81,166.81,20750.0,147.3706,147.503,147.1589,147.1589,20750.0
2021-01-07 10:35:00,166.75,166.99,166.73,166.85,21710.0,147.106,147.3177,147.0883,147.1942,21710.0
2021-01-07 10:40:00,166.82,166.98,166.73,166.81,18645.0,147.1677,147.3089,147.0883,147.1589,18645.0
2021-01-07 10:45:00,166.82,167.14,166.78,167.14,37682.0,147.1677,147.45,147.1325,147.45,37682.0
2021-01-07 10:50:00,167.1,167.13,166.87,166.87,21777.0,147.4148,147.4412,147.2119,147.2119,21777.0
2021-01-07 10:55:00,166.84,167.26,166.82,167.22,41651.0,147.1854,147.5559,147.1677,147.5206,41651.0
2021-01-07 11:00:00,167.22,167.38,167.05,167.25,40675.0,147.5206,147.6618,147.3706,147.5471,40675.0
2021-01-07 11:05:00,167.16,167.31,166.95,167.2,24129.0,147.4677,147.6,147.2824,147.503,24129.0
2021-01-07 11:10:00,167.16,167.2,166.92,167.04,27791.0,147.4677,147.503,147.256,147.3618,27791.0
2021-01-07 11:15:00,167.04,167.15,166.99,167.06,21580.0,147.3618,147.4589,147.3177,147.3795,21580.0
2021-01-07 11:20:00,167.05,167.16,166.98,167.02,16679.0,147.3706,147.4677,147.3089,147.3442,16679.0
2021-01-07 11:25:00,167.05,167.07,166.91,166.96,14200.0,147.3706,147.3883,147.2471,147.2913,14200.0
2021-01-07 11:30:00,166.99,167.1,166.94,167.0,15969.0,147.3177,147.4148,147.2736,147.3265,15969.0
2021-01-07 11:35:00,166.97,167.43,166.92,167.38,23218.0,147.3001,147.7059,147.256,147.6618,23218.0
2021-01-07 11:40:00,167.35,167.41,167.23,167.3,14204.0,147.6353,147.6882,147.5294,147.5912,14204.0
2021-01-07 11:45:00,167.34,167.4,167.2,167.21,8882.0,147.6265,147.6794,147.503,147.5118,8882.0
2021-01-07 11:50:00,167.23,167.26,167.02,167.02,13878.0,147.5294,147.5559,147.3442,147.3442,13878.0
2021-01-07 11:55:00,167.03,167.1,166.81,166.94,8984.0,147.353,147.4148,147.1589,147.2736,8984.0
2021-01-07 12:00:00,166.97,167.08,166.85,166.85,10813.0,147.3001,147.3971,147.1942,147.1942,10813.0
2021-01-07 12:05:00,166.83,167.0,166.78,166.98,11727.0,147.1766,147.3265,147.1325,147.3089,11727.0
2021-01-07 12:10:00,166.97,166.97,166.73,166.75,8734.0,147.3001,147.3001,147.0883,147.106,8734.0
2021-01-07 12:15:00,166.75,166.85,166.65,166.68,14196.0,147.106,147.1942,147.0178,147.0442,14196.0
2021-01-07 12:20:00,166.69,166.79,166.58,166.63,11489.0,147.0531,147.1413,146.956,147.0001,11489.0
2021-01-07 12:25:00,166.65,166.71,166.59,166.71,9256.0,147.0178,147.0707,146.9648,147.0707,9256.0
2021-01-07 12:30:00,166.75,166.98,166.71,166.89,16496.0,147.106,147.3089,147.0707,147.2295,16496.0
2021-01-07 12:35:00,166.86,166.97,166.76,166.88,7383.0,147.203,147.3001,147.1148,147.2207,7383.0
2021-01-07 12:40:00,166.89,166.89,166.71,166.74,10158.0,147.2295,147.2295,147.0707,147.0972,10158.0
2021-01-07 12:45:00,166.77,166.79,166.58,166.58,16450.0,147.1236,147.1413,146.956,146.956,16450.0
2021-01-07 12:50:00,166.58,166.81,166.55,166.77,9490.0,146.956,147.1589,146.9296,147.1236,9490.0
2021-01-07 12:55:00,166.73,166.77,166.63,166.66,10673.0,147.0883,147.1236,147.0001,147.0266,10673.0
2021-01-07 13:00:00,166.73,166.76,166.65,166.7,5963.0,147.0883,147.1148,147.0178,147.0619,5963.0
2021-01-07 13:05:00,166.69,166.75,166.37,166.37,11079.0,147.0531,147.106,146.7708,146.7708,11079.0
2021-01-07 13:10:00,166.36,166.68,166.35,166.66,10075.0,146.7619,147.0442,146.7531,147.0266,10075.0
2021-01-07 13:15:00,166.67,166.82,166.61,166.74,10224.0,147.0354,147.1677,146.9825,147.0972,10224.0
2021-01-07 13:20:00,166.76,166.82,166.66,166.8,258925.0,147.1148,147.1677,147.0266,147.1501,258925.0
2021-01-07 13:25:00,166.81,166.85,166.74,166.76,7166.0,147.1589,147.1942,147.0972,147.1148,7166.0
2021-01-07 13:30:00,166.76,166.76,166.53,166.53,24243.0,147.1148,147.1148,146.9119,146.9119,24243.0
2021-01-07 13:35:00,166.57,166.79,166.52,166.72,10902.0,146.9472,147.1413,146.9031,147.0795,10902.0
2021-01-07 13:40:00,166.66,166.73,166.58,166.68,12445.0,147.0266,147.0883,146.956,147.0442,12445.0
2021-01-07 13:45:00,166.66,166.69,166.52,166.53,10929.0,147.0266,147.0531,146.9031,146.9119,10929.0
2021-01-07 13:50:00,166.55,166.7,166.49,166.55,16177.0,146.9296,147.0619,146.8766,146.9296,16177.0
2021-01-07 13:55:00,166.57,166.72,166.54,166.66,23463.0,146.9472,147.0795,146.9207,147.0266,23463.0
2021-01-07 14:00:00,166.68,166.92,166.48,166.76,48273.0,147.0442,147.256,146.8678,147.1148,48273.0
2021-01-07 14:05:00,166.74,166.85,166.64,166.64,25443.0,147.0972,147.1942,147.0089,147.0089,25443.0
2021-01-07 14:10:00,166.63,166.66,166.31,166.38,16741.0,147.0001,147.0266,146.7178,146.7796,16741.0
2021-01-07 14:15:00,166.4,166.43,166.29,166.38,39645.0,146.7972,146.8237,146.7002,146.7796,39645.0
2021-01-07 14:20:00,166.36,166.54,166.33,166.44,15126.0,146.7619,146.9207,146.7355,146.8325,15126.0
2021-01-07 14:25:00,166.45,166.48,166.22,166.29,19920.0,146.8413,146.8678,146.6384,146.7002,19920.0
2021-01-07 14:30:00,166.27,166.44,166.15,166.3,38322.0,146.6825,146.8325,146.5767,146.709,38322.0
2021-01-07 14:35:00,166.3,166.5,166.23,166.5,28159.0,146.709,146.8854,146.6472,146.8854,28159.0
2021-01-07 14:40:00,166.5,166.72,166.5,166.54,13457.0,146.8854,147.0795,146.8854,146.9207,13457.0
2021-01-07 14:45:00,166.51,166.55,166.42,166.49,18390.0,146.8943,146.9296,146.8149,146.8766,18390.0
2021-01-07 14:50:00,166.48,166.51,166.33,166.48,9881.0,146.8678,146.8943,146.7355,146.8678,9881.0
2021-01-07 14:55:00,166.47,166.55,166.34,166.42,18524.0,146.859,146.9296,146.7443,146.8149,18524.0
2021-01-07 15:00:00,166.47,166.69,166.43,166.61,24928.0,146.859,147.0531,146.8237,146.9825,24928.0
2021-01-07 15:05:00,166.62,166.82,166.55,166.79,34202.0,146.9913,147.1677,146.9296,147.1413,34202.0
2021-01-07 15:10:00,166.81,166.86,166.67,166.72,18581.0,147.1589,147.203,147.0354,147.0795,18581.0
2021-01-07 15:15:00,166.73,167.05,166.73,167.04,18339.0,147.0883,147.3706,147.0883,147.3618,18339.0
2021-01-07 15:20:00,167.03,167.36,167.02,167.32,21681.0,147.353,147.6441,147.3442,147.6088,21681.0
2021-01-07 15:25:00,167.36,167.5,167.29,167.42,26845.0,147.6441,147.7676,147.5824,147.6971,26845.0
2021-01-07 15:30:00,167.42,167.5,167.38,167.46,38508.0,147.6971,147.7676,147.6618,147.7323,38508.0
2021-01-07 15:35:00,167.44,167.69,167.41,167.65,35855.0,147.7147,147.9353,147.6882,147.9,35855.0
2021-01-07 15:40:00,167.65,167.79,167.56,167.64,43161.0,147.9,148.0235,147.8206,147.8911,43161.0
2021-01-07 15:45:00,167.62,167.89,167.62,167.84,41079.0,147.8735,148.1117,147.8735,148.0676,41079.0
2021-01-07 15:50:00,167.84,168.7,167.75,168.52,115756.0,148.0676,148.8263,147.9882,148.6675,115756.0
2021-01-07 15:55:00,168.44,168.49,167.75,167.9,366287.0,148.5969,148.641,147.9882,148.1205,366287.0
2021-01-08 09:30:00,170.76,172.37,170.52,171.69,220688.0,150.6436,152.0639,150.4319,151.464,220688.0
2021-01-08 09:35:00,171.73,172.14,171.28,171.45,31881.0,151.4993,151.861,151.1023,151.2523,31881.0
2021-01-08 09:40:00,171.38,172.22,171.27,171.91,55349.0,151.1906,151.9316,151.0935,151.6581,55349.0
2021-01-08 09:45:00,171.95,172.61,171.52,172.59,49431.0,151.6934,152.2757,151.3141,152.258,49431.0
2021-01-08 09:50:00,172.61,172.75,172.08,172.3,55725.0,152.2757,152.3992,151.8081,152.0022,55725.0
2021-01-08 09:55:00,172.26,172.26,171.45,171.78,57289.0,151.9669,151.9669,151.2523,151.5434,57289.0
2021-01-08 10:00:00,171.85,171.96,171.63,171.81,70376.0,151.6052,151.7022,151.4111,151.5699,70376.0
2021-01-08 10:05:00,171.91,171.95,171.41,171.95,73555.0,151.6581,151.6934,151.217,151.6934,73555.0
2021-01-08 10:10:00,171.95,172.0,171.58,171.58,25986.0,151.6934,151.7375,151.367,151.367,25986.0
2021-01-08 10:15:00,171.58,171.73,171.35,171.51,17153.0,151.367,151.4993,151.1641,151.3052,17153.0
2021-01-08 10:20:00,171.52,171.52,170.72,170.9,23966.0,151.3141,151.3141,150.6083,150.7671,23966.0
2021-01-08 10:25:00,170.92,171.04,170.21,170.23,23885.0,150.7847,150.8906,150.1584,150.176,23885.0
2021-01-08 10:30:00,170.25,170.67,170.11,170.31,21253.0,150.1937,150.5642,150.0702,150.2466,21253.0
2021-01-08 10:35:00,170.31,170.91,170.16,170.89,15456.0,150.2466,150.7759,150.1143,150.7583,15456.0
2021-01-08 10:40:00,170.89,171.3,170.85,170.98,106401.0,150.7583,151.12,150.723,150.8377,106401.0
2021-01-08 10:45:00,170.97,171.15,170.64,171.1,22459.0,150.8289,150.9876,150.5377,150.9435,22459.0
2021-01-08 10:50:00,171.15,171.4,171.04,171.27,20820.0,150.9876,151.2082,150.8906,151.0935,20820.0
2021-01-08 10:55:00,171.29,171.52,171.18,171.3,22603.0,151.1112,151.3141,151.0141,151.12,22603.0
2021-01-08 11:00:00,171.32,171.39,170.87,171.0,20387.0,151.1376,151.1994,150.7406,150.8553,20387.0
2021-01-08 11:05:00,170.97,171.17,170.81,170.81,24116.0,150.8289,151.0053,150.6877,150.6877,24116.0
2021-01-08 11:10:00,170.85,171.09,170.74,170.91,17794.0,150.723,150.9347,150.6259,150.7759,17794.0
2021-01-08 11:15:00,170.88,170.93,170.53,170.61,14993.0,150.7495,150.7936,150.4407,150.5113,14993.0
2021-01-08 11:20:00,170.61,170.76,170.48,170.76,15292.0,150.5113,150.6436,150.3966,150.6436,15292.0
2021-01-08 11:25:00,170.72,170.97,170.69,170.83,38043.0,150.6083,150.8289,150.5818,150.7053,38043.0
2021-01-08 11:30:00,170.79,170.91,170.57,170.6,16389.0,150.6701,150.7759,150.476,150.5024,16389.0
2021-01-08 11:35:00,170.62,170.84,170.62,170.7,21465.0,150.5201,150.7142,150.5201,150.5907,21465.0
2021-01-08 11:40:00,170.71,170.91,170.7,170.77,37554.0,150.5995,150.7759,150.5907,150.6524,37554.0
2021-01-08 11:45:00,170.77,170.9,170.6,170.63,21824.0,150.6524,150.7671,150.5024,150.5289,21824.0
2021-01-08 11:50:00,170.59,170.59,170.02,170.28,11244.0,150.4936,150.4936,149.9908,150.2201,11244.0
2021-01-08 11:55:00,170.28,170.75,170.27,170.59,16900.0,150.2201,150.6348,150.2113,150.4936,16900.0
2021-01-08 12:00:00,170.55,170.64,170.34,170.42,10963.0,150.4583,150.5377,150.2731,150.3436,10963.0
2021-01-08 12:05:00,170.43,170.59,170.43,170.51,13753.0,150.3525,150.4936,150.3525,150.423,13753.0
2021-01-08 12:10:00,170.5,171.09,170.5,171.03,17499.0,150.4142,150.9347,150.4142,150.8818,17499.0
2021-01-08 12:15:00,171.08,171.11,170.85,170.92,16031.0,150.9259,150.9524,150.723,150.7847,16031.0
2021-01-08 12:20:00,170.93,170.97,170.55,170.55,16778.0,150.7936,150.8289,150.4583,150.4583,16778.0
2021-01-08 12:25:00,170.54,170.55,170.29,170.41,18601.0,150.4495,150.4583,150.229,150.3348,18601.0
2021-01-08 12:30:00,170.44,170.58,170.37,170.44,8409.0,150.3613,150.4848,150.2995,150.3613,8409.0
2021-01-08 12:35:00,170.44,170.58,170.27,170.58,63428.0,150.3613,150.4848,150.2113,150.4848,63428.0
2021-01-08 12:40:00,170.58,170.74,170.5,170.64,53302.0,150.4848,150.6259,150.4142,150.5377,53302.0
2021-01-08 12:45:00,170.64,170.64,170.14,170.17,33195.0,150.5377,150.5377,150.0966,150.1231,33195.0
2021-01-08 12:50:00,170.15,170.46,170.13,170.43,11981.0,150.1055,150.3789,150.0878,150.3525,11981.0
2021-01-08 12:55:00,170.45,170.54,170.27,170.35,13994.0,150.3701,150.4495,150.2113,150.2819,13994.0
2021-01-08 13:00:00,170.36,170.36,170.16,170.24,9717.0,150.2907,150.2907,150.1143,150.1848,9717.0
2021-01-08 13:05:00,170.25,170.54,170.23,170.48,9309.0,150.1937,150.4495,150.176,150.3966,9309.0
2021-01-08 13:10:00,170.46,170.53,170.27,170.3,14918.0,150.3789,150.4407,150.2113,150.2378,14918.0
2021-01-08 13:15:00,170.32,170.32,169.86,169.86,9344.0,150.2554,150.2554,149.8496,149.8496,9344.0
2021-01-08 13:20:00,169.86,169.87,169.28,169.55,18991.0,149.8496,149.8584,149.3379,149.5761,18991.0
2021-01-08 13:25:00,169.51,169.97,169.45,169.84,10697.0,149.5408,149.9467,149.4879,149.832,10697.0
2021-01-08 13:30:00,169.83,169.89,169.48,169.53,11248.0,149.8232,149.8761,149.5144,149.5585,11248.0
2021-01-08 13:35:00,169.45,169.62,169.04,169.49,20603.0,149.4879,149.6379,149.1262,149.5232,20603.0
2021-01-08 13:40:00,169.44,169.44,168.86,169.13,25381.0,149.4791,149.4791,148.9674,149.2056,25381.0
2021-01-08 13:45:00,169.17,169.59,169.17,169.55,15871.0,149.2409,149.6114,149.2409,149.5761,15871.0
2021-01-08 13:50:00,169.62,169.82,169.58,169.77,9681.0,149.6379,149.8143,149.6026,149.7702,9681.0
2021-01-08 13:55:00,169.73,169.92,169.62,169.69,13475.0,149.7349,149.9025,149.6379,149.6996,13475.0
2021-01-08 14:00:00,169.71,170.06,169.71,169.9,18933.0,149.7173,150.0261,149.7173,149.8849,18933.0
2021-01-08 14:05:00,169.84,170.03,169.83,169.88,14323.0,149.832,149.9996,149.8232,149.8673,14323.0
2021-01-08 14:10:00,169.9,170.2,169.7,169.7,19993.0,149.8849,150.1496,149.7085,149.7085,19993.0
2021-01-08 14:15:00,169.73,169.89,169.67,169.8,11381.0,149.7349,149.8761,149.682,149.7967,11381.0
2021-01-08 14:20:00,169.83,169.83,169.5,169.62,27760.0,149.8232,149.8232,149.532,149.6379,27760.0
2021-01-08 14:25:00,169.62,170.08,169.56,170.03,18021.0,149.6379,150.0437,149.585,149.9996,18021.0
2021-01-08 14:30:00,170.08,170.19,170.0,170.07,16116.0,150.0437,150.1407,149.9731,150.0349,16116.0
2021-01-08 14:35:00,170.06,170.17,170.01,170.01,36582.0,150.0261,150.1231,149.9819,149.9819,36582.0
2021-01-08 14:40:00,170.03,170.03,169.67,169.75,13164.0,149.9996,149.9996,149.682,149.7526,13164.0
2021-01-08 14:45:00,169.76,169.96,169.67,169.95,14080.0,149.7614,149.9378,149.682,149.929,14080.0
2021-01-08 14:50:00,169.95,170.31,169.94,170.25,13721.0,149.929,150.2466,149.9202,150.1937,13721.0
2021-01-08 14:55:00,170.26,170.58,170.21,170.22,15282.0,150.2025,150.4848,150.1584,150.1672,15282.0
2021-01-08 15:00:00,170.17,170.55,170.17,170.42,17386.0,150.1231,150.4583,150.1231,150.3436,17386.0
2021-01-08 15:05:00,170.37,170.52,170.31,170.52,9359.0,150.2995,150.4319,150.2466,150.4319,9359.0
2021-01-08 15:10:00,170.49,170.58,170.37,170.56,15744.0,150.4054,150.4848,150.2995,150.4672,15744.0
2021-01-08 15:15:00,170.6,170.64,170.35,170.48,24565.0,150.5024,150.5377,150.2819,150.3966,24565.0
2021-01-08 15:20:00,170.46,170.46,170.06,170.06,38016.0,150.3789,150.3789,150.0261,150.0261,38016.0
2021-01-08 15:25:00,170.09,170.43,170.01,170.29,39053.0,150.0525,150.3525,149.9819,150.229,39053.0
2021-01-08 15:30:00,170.28,170.57,170.11,170.5,44528.0,150.2201,150.476,150.0702,150.4142,44528.0
2021-01-08 15:35:00,170.5,170.51,170.27,170.48,103745.0,150.4142,150.423,150.2113,150.3966,103745.0
2021-01-08 15:40:00,170.44,170.57,170.3,170.45,33221.0,150.3613,150.476,150.2378,150.3701,33221.0
2021-01-08 15:45:00,170.45,170.46,170.31,170.41,61514.0,150.3701,150.3789,150.2466,150.3348,61514.0
2021-01-08 15:50:00,170.43,171.11,170.37,171.08,147695.0,150.3525,150.9524,150.2995,150.9259,147695.0
2021-01-08 15:55:00,171.02,171.23,170.84,171.19,290871.0,150.873,151.0582,150.7142,151.0229,290871.0
2021-01-11 09:30:00,170.25,170.35,169.21,169.41,134937.0,150.1937,150.2819,149.2762,149.4526,134937.0
2021-01-11 09:35:00,169.44,169.96,169.15,169.68,42780.0,149.4791,149.9378,149.2233,149.6908,42780.0
2021-01-11 09:40:00,169.68,169.83,169.14,169.6,39557.0,149.6908,149.8232,149.2144,149.6202,39557.0
2021-01-11 09:45:00,169.59,170.0,169.34,169.78,24010.0,149.6114,149.9731,149.3909,149.779,24010.0
2021-01-11 09:50:00,169.65,170.15,169.41,170.05,42969.0,149.6644,150.1055,149.4526,150.0172,42969.0
2021-01-11 09:55:00,170.14,170.5,169.91,170.5,15306.0,150.0966,150.4142,149.8937,150.4142,15306.0
2021-01-11 10:00:00,170.5,170.59,170.15,170.42,23286.0,150.4142,150.4936,150.1055,150.3436,23286.0
2021-01-11 10:05:00,170.49,170.49,170.0,170.28,28031.0,150.4054,150.4054,149.9731,150.2201,28031.0
2021-01-11 10:10:00,170.26,170.26,169.86,169.87,42329.0,150.2025,150.2025,149.8496,149.8584,42329.0
2021-01-11 10:15:00,169.92,170.2,169.63,169.67,27138.0,149.9025,150.1496,149.6467,149.682,27138.0
2021-01-11 10:20:00,169.66,170.14,169.66,170.03,37585.0,149.6732,150.0966,149.6732,149.9996,37585.0
2021-01-11 10:25:00,170.08,170.36,170.0,170.31,33025.0,150.0437,150.2907,149.9731,150.2466,33025.0
2021-01-11 10:30:00,170.34,170.58,170.12,170.54,32889.0,150.2731,150.4848,150.079,150.4495,32889.0
2021-01-11 10:35:00,170.57,170.82,170.48,170.8,16307.0,150.476,150.6965,150.3966,150.6789,16307.0
2021-01-11 10:40:00,170.76,171.08,170.75,170.97,33031.0,150.6436,150.9259,150.6348,150.8289,33031.0
2021-01-11 10:45:00,170.97,171.02,170.48,170.55,13382.0,150.8289,150.873,150.3966,150.4583,13382.0
2021-01-11 10:50:00,170.58,170.87,170.49,170.61,11287.0,150.4848,150.7406,150.4054,150.5113,11287.0
2021-01-11 10:55:00,170.61,170.86,170.49,170.77,9659.0,150.5113,150.7318,150.4054,150.6524,9659.0
2021-01-11 11:00:00,170.73,170.87,170.62,170.81,13359.0,150.6171,150.7406,150.5201,150.6877,13359.0
2021-01-11 11:05:00,170.81,170.97,170.73,170.83,17970.0,150.6877,150.8289,150.6171,150.7053,17970.0
2021-01-11 11:10:00,170.79,170.81,170.28,170.49,20726.0,150.6701,150.6877,150.2201,150.4054,20726.0
2021-01-11 11:15:00,170.51,170.62,170.46,170.59,11185.0,150.423,150.5201,150.3789,150.4936,11185.0
2021-01-11 11:20:00,170.68,171.0,170.68,170.93,29743.0,150.573,150.8553,150.573,150.7936,29743.0
2021-01-11 11:25:00,170.92,171.0,170.82,170.97,7842.0,150.7847,150.8553,150.6965,150.8289,7842.0
2021-01-11 11:30:00,170.95,171.12,170.94,171.03,18015.0,150.8112,150.9612,150.8024,150.8818,18015.0
2021-01-11 11:35:00,171.08,171.1,170.9,171.06,11625.0,150.9259,150.9435,150.7671,150.9082,11625.0
2021-01-11 11:40:00,171.04,171.08,170.94,171.0,8962.0,150.8906,150.9259,150.8024,150.8553,8962.0
2021-01-11 11:45:00,171.04,171.13,170.94,171.01,15349.0,150.8906,150.97,150.8024,150.8641,15349.0
2021-01-11 11:50:00,171.05,171.07,170.92,171.04,7390.0,150.8994,150.9171,150.7847,150.8906,7390.0
2021-01-11 11:55:00,171.07,171.15,171.04,171.04,22031.0,150.9171,150.9876,150.8906,150.8906,22031.0
2021-01-11 12:00:00,171.11,171.33,171.07,171.32,13179.0,150.9524,151.1464,150.9171,151.1376,13179.0
2021-01-11 12:05:00,171.3,171.41,171.06,171.38,8075.0,151.12,151.217,150.9082,151.1906,8075.0
2021-01-11 12:10:00,171.41,171.47,171.03,171.03,22972.0,151.217,151.2699,150.8818,150.8818,22972.0
2021-01-11 12:15:00,171.03,171.1,170.84,170.93,16596.0,150.8818,150.9435,150.7142,150.7936,16596.0
2021-01-11 12:20:00,170.96,171.43,170.94,171.42,8803.0,150.82,151.2347,150.8024,151.2258,8803.0
2021-01-11 12:25:00,171.4,171.7,171.29,171.63,13598.0,151.2082,151.4729,151.1112,151.4111,13598.0
2021-01-11 12:30:00,171.66,172.01,171.65,172.0,34026.0,151.4376,151.7463,151.4287,151.7375,34026.0
2021-01-11 12:35:00,171.99,172.04,171.85,171.85,17624.0,151.7287,151.7728,151.6052,151.6052,17624.0
2021-01-11 12:40:00,171.85,171.92,171.77,171.87,16403.0,151.6052,151.6669,151.5346,151.6228,16403.0
2021-01-11 12:45:00,171.83,171.87,171.52,171.62,12377.0,151.5875,151.6228,151.3141,151.4023,12377.0
2021-01-11 12:50:00,171.64,171.79,171.6,171.75,9190.0,151.4199,151.5523,151.3846,151.517,9190.0
2021-01-11 12:55:00,171.7,171.72,171.31,171.4,14010.0,151.4729,151.4905,151.1288,151.2082,14010.0
2021-01-11 13:00:00,171.44,171.71,171.42,171.61,10178.0,151.2435,151.4817,151.2258,151.3935,10178.0
2021-01-11 13:05:00,171.63,171.74,171.54,171.65,20887.0,151.4111,151.5081,151.3317,151.4287,20887.0
2021-01-11 13:10:00,171.65,171.79,171.59,171.66,19122.0,151.4287,151.5523,151.3758,151.4376,19122.0
2021-01-11 13:15:00,171.68,171.73,171.45,171.48,34935.0,151.4552,151.4993,151.2523,151.2788,34935.0
2021-01-11 13:20:00,171.48,171.48,171.25,171.27,27071.0,151.2788,151.2788,151.0759,151.0935,27071.0
2021-01-11 13:25:00,171.23,171.29,171.04,171.25,21449.0,151.0582,151.1112,150.8906,151.0759,21449.0
2021-01-11 13:30:00,171.24,171.37,171.21,171.35,10375.0,151.067,151.1817,151.0406,151.1641,10375.0
2021-01-11 13:35:00,171.37,171.54,171.34,171.54,11443.0,151.1817,151.3317,151.1553,151.3317,11443.0
2021-01-11 13:40:00,171.53,171.55,171.23,171.3,27705.0,151.3229,151.3405,151.0582,151.12,27705.0
2021-01-11 13:45:00,171.27,171.3,171.15,171.21,13649.0,151.0935,151.12,150.9876,151.0406,13649.0
2021-01-11 13:50:00,171.22,171.41,171.2,171.36,17845.0,151.0494,151.217,151.0318,151.1729,17845.0
2021-01-11 13:55:00,171.37,171.4,171.16,171.21,9056.0,151.1817,151.2082,150.9965,151.0406,9056.0
2021-01-11 14:00:00,171.16,171.17,170.96,171.09,10099.0,150.9965,151.0053,150.82,150.9347,10099.0
2021-01-11 14:05:00,171.05,171.13,171.0,171.1,14677.0,150.8994,150.97,150.8553,150.9435,14677.0
2021-01-11 14:10:00,171.13,171.29,171.07,171.25,10199.0,150.97,151.1112,150.9171,151.0759,10199.0
2021-01-11 14:15:00,171.23,171.25,171.12,171.15,11097.0,151.0582,151.0759,150.9612,150.9876,11097.0
2021-01-11 14:20:00,171.16,171.2,170.91,171.2,25223.0,150.9965,151.0318,150.7759,151.0318,25223.0
2021-01-11 14:25:00,171.2,171.29,170.99,171.2,14794.0,151.0318,151.1112,150.8465,151.0318,14794.0
2021-01-11 14:30:00,171.16,171.33,171.0,171.05,13347.0,150.9965,151.1464,150.8553,150.8994,13347.0
2021-01-11 14:35:00,171.02,171.06,170.88,170.95,11371.0,150.873,150.9082,150.7495,150.8112,11371.0
2021-01-11 14:40:00,170.95,171.24,170.9,171.19,17905.0,150.8112,151.067,150.7671,151.0229,17905.0
2021-01-11 14:45:00,171.21,171.21,170.95,171.03,18997.0,151.0406,151.0406,150.8112,150.8818,18997.0
2021-01-11 14:50:00,170.92,171.12,170.86,171.12,18588.0,150.7847,150.9612,150.7318,150.9612,18588.0
2021-01-11 14:55:00,171.09,171.38,171.08,171.3,12242.0,150.9347,151.1906,150.9259,151.12,12242.0
2021-01-11 15:00:00,171.33,171.35,171.14,171.18,10382.0,151.1464,151.1641,150.9788,151.0141,10382.0
2021-01-11 15:05:00,171.21,171.24,170.99,171.08,20110.0,151.0406,151.067,150.8465,150.9259,20110.0
2021-01-11 15:10:00,171.04,171.13,170.97,171.05,32067.0,150.8906,150.97,150.8289,150.8994,32067.0
2021-01-11 15:15:00,171.07,171.15,170.99,171.08,12987.0,150.9171,150.9876,150.8465,150.9259,12987.0
2021-01-11 15:20:00,171.06,171.07,170.87,170.91,36588.0,150.9082,150.9171,150.7406,150.7759,36588.0
2021-01-11 15:25:00,170.96,171.24,170.94,171.1,17570.0,150.82,151.067,150.8024,150.9435,17570.0
2021-01-11 15:30:00,171.04,171.37,171.04,171.2,28921.0,150.8906,151.1817,150.8906,151.0318,28921.0
2021-01-11 15:35:00,171.2,171.29,171.03,171.05,20924.0,151.0318,151.1112,150.8818,150.8994,20924.0
2021-01-11 15:40:00,171.03,171.42,171.0,171.26,31299.0,150.8818,151.2258,150.8553,151.0847,31299.0
2021-01-11 15:45:00,171.25,171.68,171.22,171.53,22223.0,151.0759,151.4552,151.0494,151.3229,22223.0
2021-01-11 15:50:00,171.56,171.95,171.3,171.39,89679.0,151.3493,151.6934,151.12,151.1994,89679.0
2021-01-11 15:55:00,171.33,171.6,171.2,171.31,162327.0,151.1464,151.3846,151.0318,151.1288,162327.0
2021-01-12 09:30:00,171.42,171.99,170.97,171.72,80470.0,151.2258,151.7287,150.8289,151.4905,80470.0
2021-01-12 09:35:00,171.77,172.18,171.23,172.18,22919.0,151.5346,151.8963,151.0582,151.8963,22919.0
2021-01-12 09:40:00,172.04,172.04,171.27,171.65,16001.0,151.7728,151.7728,151.0935,151.4287,16001.0
2021-01-12 09:45:00,171.67,171.67,171.17,171.44,20837.0,151.4464,151.4464,151.0053,151.2435,20837.0
2021-01-12 09:50:00,171.39,171.94,171.2,171.93,56091.0,151.1994,151.6846,151.0318,151.6758,56091.0
2021-01-12 09:55:00,171.92,172.32,171.88,172.11,25373.0,151.6669,152.0198,151.6316,151.8346,25373.0
2021-01-12 10:00:00,172.24,172.35,171.81,172.35,17374.0,151.9492,152.0463,151.5699,152.0463,17374.0
2021-01-12 10:05:00,172.33,172.42,172.15,172.36,12533.0,152.0286,152.108,151.8698,152.0551,12533.0
2021-01-12 10:10:00,172.47,172.6,172.11,172.27,18046.0,152.1521,152.2668,151.8346,151.9757,18046.0
2021-01-12 10:15:00,172.22,172.89,172.16,172.89,22524.0,151.9316,152.5227,151.8787,152.5227,22524.0
2021-01-12 10:20:00,172.79,173.41,172.74,173.39,30145.0,152.4344,152.9814,152.3903,152.9638,30145.0
2021-01-12 10:25:00,173.37,173.5,173.04,173.09,21024.0,152.9461,153.0608,152.655,152.6991,21024.0
2021-01-12 10:30:00,173.14,173.24,172.81,173.03,16399.0,152.7432,152.8314,152.4521,152.6462,16399.0
2021-01-12 10:35:00,173.06,173.17,172.84,173.0,16451.0,152.6726,152.7697,152.4786,152.6197,16451.0
2021-01-12 10:40:00,173.11,173.42,172.9,173.02,15004.0,152.7167,152.9902,152.5315,152.6374,15004.0
2021-01-12 10:45:00,173.02,173.17,172.87,173.03,7938.0,152.6374,152.7697,152.505,152.6462,7938.0
2021-01-12 10:50:00,173.07,173.15,172.88,173.0,22144.0,152.6815,152.752,152.5138,152.6197,22144.0
2021-01-12 10:55:00,173.0,173.0,172.59,172.77,19010.0,152.6197,152.6197,152.258,152.4168,19010.0
2021-01-12 11:00:00,172.76,172.97,172.45,172.9,15941.0,152.408,152.5932,152.1345,152.5315,15941.0
2021-01-12 11:05:00,172.95,173.1,172.9,173.08,11747.0,152.5756,152.7079,152.5315,152.6903,11747.0
2021-01-12 11:10:00,173.08,173.38,172.94,173.38,12938.0,152.6903,152.9549,152.5668,152.9549,12938.0
2021-01-12 11:15:00,173.38,173.54,173.31,173.4,30285.0,152.9549,153.0961,152.8932,152.9726,30285.0
2021-01-12 11:20:00,173.34,173.66,173.14,173.65,18818.0,152.9197,153.202,152.7432,153.1931,18818.0
2021-01-12 11:25:00,173.57,173.61,173.17,173.19,17821.0,153.1226,153.1578,152.7697,152.7873,17821.0
2021-01-12 11:30:00,173.2,173.26,172.78,172.98,15363.0,152.7961,152.8491,152.4256,152.6021,15363.0
2021-01-12 11:35:00,172.95,173.02,172.55,172.63,13543.0,152.5756,152.6374,152.2227,152.2933,13543.0
2021-01-12 11:40:00,172.65,172.69,172.47,172.58,11030.0,152.3109,152.3462,152.1521,152.2492,11030.0
2021-01-12 11:45:00,172.59,172.71,172.31,172.35,10644.0,152.258,152.3639,152.011,152.0463,10644.0
2021-01-12 11:50:00,172.37,172.37,172.03,172.24,10317.0,152.0639,152.0639,151.764,151.9492,10317.0
2021-01-12 11:55:00,172.32,172.32,172.05,172.26,6934.0,152.0198,152.0198,151.7816,151.9669,6934.0
2021-01-12 12:00:00,172.27,172.3,171.75,171.79,12054.0,151.9757,152.0022,151.517,151.5523,12054.0
2021-01-12 12:05:00,171.7,171.72,171.39,171.54,14693.0,151.4729,151.4905,151.1994,151.3317,14693.0
2021-01-12 12:10:00,171.51,171.56,171.06,171.46,34046.0,151.3052,151.3493,150.9082,151.2611,34046.0
2021-01-12 12:15:00,171.48,171.9,171.44,171.87,13994.0,151.2788,151.6493,151.2435,151.6228,13994.0
2021-01-12 12:20:00,171.83,171.94,171.73,171.84,16168.0,151.5875,151.6846,151.4993,151.5964,16168.0
2021-01-12 12:25:00,171.85,172.16,171.68,172.15,24634.0,151.6052,151.8787,151.4552,151.8698,24634.0
2021-01-12 12:30:00,172.15,172.24,171.94,172.2,23719.0,151.8698,151.9492,151.6846,151.914,23719.0
2021-01-12 12:35:00,172.14,172.4,172.13,172.39,7637.0,151.861,152.0904,151.8522,152.0816,7637.0
2021-01-12 12:40:00,172.41,172.5,172.18,172.43,11285.0,152.0992,152.1786,151.8963,152.1169,11285.0
2021-01-12 12:45:00,172.44,172.56,172.36,172.52,12563.0,152.1257,152.2315,152.0551,152.1963,12563.0
2021-01-12 12:50:00,172.52,173.0,172.49,172.95,24292.0,152.1963,152.6197,152.1698,152.5756,24292.0
2021-01-12 12:55:00,172.95,172.98,172.79,172.87,11353.0,152.5756,152.6021,152.4344,152.505,11353.0
2021-01-12 13:00:00,172.82,172.9,172.61,172.81,9460.0,152.4609,152.5315,152.2757,152.4521,9460.0
2021-01-12 13:05:00,172.77,172.92,172.68,172.8,12294.0,152.4168,152.5491,152.3374,152.4433,12294.0
2021-01-12 13:10:00,172.86,173.01,172.74,172.92,11687.0,152.4962,152.6285,152.3903,152.5491,11687.0
2021-01-12 13:15:00,172.9,173.06,172.76,172.83,13959.0,152.5315,152.6726,152.408,152.4697,13959.0
2021-01-12 13:20:00,172.81,172.96,172.68,172.83,16984.0,152.4521,152.5844,152.3374,152.4697,16984.0
2021-01-12 13:25:00,172.84,173.12,172.79,173.09,8980.0,152.4786,152.7256,152.4344,152.6991,8980.0
2021-01-12 13:30:00,173.17,173.51,173.07,173.44,9798.0,152.7697,153.0696,152.6815,153.0079,9798.0
2021-01-12 13:35:00,173.46,173.51,173.36,173.38,16804.0,153.0255,153.0696,152.9373,152.9549,16804.0
2021-01-12 13:40:00,173.44,173.44,173.24,173.28,11028.0,153.0079,153.0079,152.8314,152.8667,11028.0
2021-01-12 13:45:00,173.25,173.31,173.02,173.05,10077.0,152.8403,152.8932,152.6374,152.6638,10077.0
2021-01-12 13:50:00,173.05,173.09,172.88,172.97,15803.0,152.6638,152.6991,152.5138,152.5932,15803.0
2021-01-12 13:55:00,172.97,173.01,172.65,172.66,17024.0,152.5932,152.6285,152.3109,152.3198,17024.0
2021-01-12 14:00:00,172.65,173.09,172.65,173.09,24345.0,152.3109,152.6991,152.3109,152.6991,24345.0
2021-01-12 14:05:00,173.12,173.2,172.81,172.81,16234.0,152.7256,152.7961,152.4521,152.4521,16234.0
2021-01-12 14:10:00,172.83,172.86,172.45,172.52,19305.0,152.4697,152.4962,152.1345,152.1963,19305.0
2021-01-12 14:15:00,172.51,172.7,172.49,172.67,15850.0,152.1874,152.355,152.1698,152.3286,15850.0
2021-01-12 14:20:00,172.66,172.82,172.59,172.64,16318.0,152.3198,152.4609,152.258,152.3021,16318.0
2021-01-12 14:25:00,172.65,172.68,172.55,172.64,10013.0,152.3109,152.3374,152.2227,152.3021,10013.0
2021-01-12 14:30:00,172.62,172.9,172.62,172.72,18047.0,152.2845,152.5315,152.2845,152.3727,18047.0
2021-01-12 14:35:00,172.75,172.75,172.42,172.5,15219.0,152.3992,152.3992,152.108,152.1786,15219.0
2021-01-12 14:40:00,172.5,172.56,172.33,172.49,12763.0,152.1786,152.2315,152.0286,152.1698,12763.0
2021-01-12 14:45:00,172.51,172.51,172.23,172.42,16685.0,152.1874,152.1874,151.9404,152.108,16685.0
2021-01-12 14:50:00,172.42,172.47,172.21,172.29,15337.0,152.108,152.1521,151.9228,151.9933,15337.0
2021-01-12 14:55:00,172.33,172.68,172.29,172.53,20764.0,152.0286,152.3374,151.9933,152.2051,20764.0
2021-01-12 15:00:00,172.46,172.57,172.38,172.49,16498.0,152.1433,152.2404,152.0727,152.1698,16498.0
2021-01-12 15:05:00,172.46,172.54,172.22,172.28,13473.0,152.1433,152.2139,151.9316,151.9845,13473.0
2021-01-12 15:10:00,172.33,172.4,172.1,172.1,18128.0,152.0286,152.0904,151.8257,151.8257,18128.0
2021-01-12 15:15:00,172.2,172.27,172.07,172.24,11416.0,151.914,151.9757,151.7993,151.9492,11416.0
2021-01-12 15:20:00,172.23,172.5,172.21,172.36,18059.0,151.9404,152.1786,151.9228,152.0551,18059.0
2021-01-12 15:25:00,172.33,172.35,171.96,171.96,23405.0,152.0286,152.0463,151.7022,151.7022,23405.0
2021-01-12 15:30:00,171.98,172.15,171.96,172.03,17351.0,151.7199,151.8698,151.7022,151.764,17351.0
2021-01-12 15:35:00,172.01,172.02,171.81,172.0,16337.0,151.7463,151.7552,151.5699,151.7375,16337.0
2021-01-12 15:40:00,171.97,172.06,171.9,171.97,28604.0,151.711,151.7904,151.6493,151.711,28604.0
2021-01-12 15:45:00,171.98,172.38,171.97,172.34,18961.0,151.7199,152.0727,151.711,152.0375,18961.0
2021-01-12 15:50:00,172.43,172.5,172.19,172.42,47551.0,152.1169,152.1786,151.9051,152.108,47551.0
2021-01-12 15:55:00,172.44,172.6,172.28,172.28,114167.0,152.1257,152.2668,151.9845,151.9845,114167.0
2021-01-13 09:30:00,173.07,173.07,171.14,171.37,74596.0,152.6815,152.6815,150.9788,151.1817,74596.0
2021-01-13 09:35:00,171.38,171.55,171.04,171.18,26576.0,151.1906,151.3405,150.8906,151.0141,26576.0
2021-01-13 09:40:00,171.19,171.46,170.87,171.19,27697.0,151.0229,151.2611,150.7406,151.0229,27697.0
2021-01-13 09:45:00,171.12,171.62,171.03,171.37,16846.0,150.9612,151.4023,150.8818,151.1817,16846.0
2021-01-13 09:50:00,171.4,171.77,171.26,171.66,25441.0,151.2082,151.5346,151.0847,151.4376,25441.0
2021-01-13 09:55:00,171.7,171.79,171.44,171.7,24710.0,151.4729,151.5523,151.2435,151.4729,24710.0
2021-01-13 10:00:00,171.69,171.96,171.05,171.05,23857.0,151.464,151.7022,150.8994,150.8994,23857.0
2021-01-13 10:05:00,171.07,171.67,171.05,171.58,47191.0,150.9171,151.4464,150.8994,151.367,47191.0
2021-01-13 10:10:00,171.56,171.73,171.47,171.68,16741.0,151.3493,151.4993,151.2699,151.4552,16741.0
2021-01-13 10:15:00,171.65,171.97,171.58,171.97,10507.0,151.4287,151.711,151.367,151.711,10507.0
2021-01-13 10:20:00,172.0,172.09,171.82,172.02,12819.0,151.7375,151.8169,151.5787,151.7552,12819.0
2021-01-13 10:25:00,172.09,172.25,171.98,172.07,10077.0,151.8169,151.9581,151.7199,151.7993,10077.0
2021-01-13 10:30:00,172.12,172.39,172.04,172.18,31948.0,151.8434,152.0816,151.7728,151.8963,31948.0
2021-01-13 10:35:00,172.17,172.33,172.16,172.27,9415.0,151.8875,152.0286,151.8787,151.9757,9415.0
2021-01-13 10:40:00,172.3,172.35,172.08,172.09,11649.0,152.0022,152.0463,151.8081,151.8169,11649.0
2021-01-13 10:45:00,172.09,172.27,172.05,172.1,20182.0,151.8169,151.9757,151.7816,151.8257,20182.0
2021-01-13 10:50:00,172.08,172.17,171.86,171.97,11963.0,151.8081,151.8875,151.614,151.711,11963.0
2021-01-13 10:55:00,171.95,171.96,171.85,171.91,11911.0,151.6934,151.7022,151.6052,151.6581,11911.0
2021-01-13 11:00:00,171.92,172.02,171.75,171.81,20175.0,151.6669,151.7552,151.517,151.5699,20175.0
2021-01-13 11:05:00,171.81,171.89,171.77,171.89,9503.0,151.5699,151.6405,151.5346,151.6405,9503.0
2021-01-13 11:10:00,171.86,171.86,171.5,171.51,12926.0,151.614,151.614,151.2964,151.3052,12926.0
2021-01-13 11:15:00,171.51,171.57,171.23,171.31,18863.0,151.3052,151.3582,151.0582,151.1288,18863.0
2021-01-13 11:20:00,171.29,171.52,171.28,171.5,16203.0,151.1112,151.3141,151.1023,151.2964,16203.0
2021-01-13 11:25:00,171.53,171.95,171.46,171.9,37711.0,151.3229,151.6934,151.2611,151.6493,37711.0
2021-01-13 11:30:00,171.85,171.85,171.65,171.74,9785.0,151.6052,151.6052,151.4287,151.5081,9785.0
2021-01-13 11:35:00,171.71,171.91,171.68,171.86,8311.0,151.4817,151.6581,151.4552,151.614,8311.0
2021-01-13 11:40:00,171.88,172.1,171.79,172.05,15002.0,151.6316,151.8257,151.5523,151.7816,15002.0
2021-01-13 11:45:00,172.07,172.07,171.89,171.91,11584.0,151.7993,151.7993,151.6405,151.6581,11584.0
2021-01-13 11:50:00,171.91,171.94,171.7,171.71,7652.0,151.6581,151.6846,151.4729,151.4817,7652.0
2021-01-13 11:55:00,171.65,171.76,171.64,171.7,8158.0,151.4287,151.5258,151.4199,151.4729,8158.0
2021-01-13 12:00:00,171.67,171.72,171.53,171.53,10876.0,151.4464,151.4905,151.3229,151.3229,10876.0
2021-01-13 12:05:00,171.52,171.62,171.44,171.44,9620.0,151.3141,151.4023,151.2435,151.2435,9620.0
2021-01-13 12:10:00,171.45,171.56,171.34,171.43,14292.0,151.2523,151.3493,151.1553,151.2347,14292.0
2021-01-13 12:15:00,171.39,171.46,171.32,171.32,7008.0,151.1994,151.2611,151.1376,151.1376,7008.0
2021-01-13 12:20:00,171.33,171.36,171.21,171.25,6257.0,151.1464,151.1729,151.0406,151.0759,6257.0
2021-01-13 12:25:00,171.25,171.45,171.2,171.45,9785.0,151.0759,151.2523,151.0318,151.2523,9785.0
2021-01-13 12:30:00,171.43,171.57,171.32,171.32,14977.0,151.2347,151.3582,151.1376,151.1376,14977.0
2021-01-13 12:35:00,171.34,171.41,171.3,171.39,5356.0,151.1553,151.217,151.12,151.1994,5356.0
2021-01-13 12:40:00,171.43,171.54,171.4,171.44,10992.0,151.2347,151.3317,151.2082,151.2435,10992.0
2021-01-13 12:45:00,171.44,171.54,171.33,171.36,7713.0,151.2435,151.3317,151.1464,151.1729,7713.0
2021-01-13 12:50:00,171.35,171.54,171.2,171.46,45542.0,151.1641,151.3317,151.0318,151.2611,45542.0
2021-01-13 12:55:00,171.44,171.47,171.25,171.27,48430.0,151.2435,151.2699,151.0759,151.0935,48430.0
2021-01-13 13:00:00,171.34,171.63,171.32,171.63,18309.0,151.1553,151.4111,151.1376,151.4111,18309.0
2021-01-13 13:05:00,171.7,171.7,171.36,171.45,14326.0,151.4729,151.4729,151.1729,151.2523,14326.0
2021-01-13 13:10:00,171.44,171.64,171.39,171.54,28962.0,151.2435,151.4199,151.1994,151.3317,28962.0
2021-01-13 13:15:00,171.54,171.99,171.54,171.96,18273.0,151.3317,151.7287,151.3317,151.7022,18273.0
2021-01-13 13:20:00,171.91,172.01,171.77,171.99,6918.0,151.6581,151.7463,151.5346,151.7287,6918.0
2021-01-13 13:25:00,171.99,172.03,171.93,171.95,6117.0,151.7287,151.764,151.6758,151.6934,6117.0
2021-01-13 13:30:00,171.91,171.93,171.8,171.93,4745.0,151.6581,151.6758,151.5611,151.6758,4745.0
2021-01-13 13:35:00,171.85,172.0,171.85,171.94,7183.0,151.6052,151.7375,151.6052,151.6846,7183.0
2021-01-13 13:40:00,171.96,171.96,171.67,171.76,8396.0,151.7022,151.7022,151.4464,151.5258,8396.0
2021-01-13 13:45:00,171.78,171.78,171.63,171.67,11864.0,151.5434,151.5434,151.4111,151.4464,11864.0
2021-01-13 13:50:00,171.7,171.82,171.66,171.81,7859.0,151.4729,151.5787,151.4376,151.5699,7859.0
2021-01-13 13:55:00,171.82,171.88,171.79,171.83,5518.0,151.5787,151.6316,151.5523,151.5875,5518.0
2021-01-13 14:00:00,171.83,172.07,171.67,171.96,13666.0,151.5875,151.7993,151.4464,151.7022,13666.0
2021-01-13 14:05:00,172.0,172.1,171.87,172.1,25532.0,151.7375,151.8257,151.6228,151.8257,25532.0
2021-01-13 14:10:00,172.1,172.1,171.93,172.01,16638.0,151.8257,151.8257,151.6758,151.7463,16638.0
2021-01-13 14:15:00,172.0,172.0,171.82,171.92,7688.0,151.7375,151.7375,151.5787,151.6669,7688.0
2021-01-13 14:20:00,171.9,171.91,171.7,171.91,17149.0,151.6493,151.6581,151.4729,151.6581,17149.0
2021-01-13 14:25:00,171.91,171.94,171.88,171.92,6481.0,151.6581,151.6846,151.6316,151.6669,6481.0
2021-01-13 14:30:00,171.94,172.01,171.91,171.92,12369.0,151.6846,151.7463,151.6581,151.6669,12369.0
2021-01-13 14:35:00,171.94,171.99,171.86,171.97,9433.0,151.6846,151.7287,151.614,151.711,9433.0
2021-01-13 14:40:00,171.97,171.98,171.78,171.79,14199.0,151.711,151.7199,151.5434,151.5523,14199.0
2021-01-13 14:45:00,171.79,171.92,171.74,171.83,8103.0,151.5523,151.6669,151.5081,151.5875,8103.0
2021-01-13 14:50:00,171.84,171.84,171.73,171.75,6735.0,151.5964,151.5964,151.4993,151.517,6735.0
2021-01-13 14:55:00,171.73,171.73,171.55,171.64,11474.0,151.4993,151.4993,151.3405,151.4199,11474.0
2021-01-13 15:00:00,171.64,171.76,171.51,171.52,10585.0,151.4199,151.5258,151.3052,151.3141,10585.0
2021-01-13 15:05:00,171.54,171.56,171.32,171.42,11256.0,151.3317,151.3493,151.1376,151.2258,11256.0
2021-01-13 15:10:00,171.41,171.56,171.4,171.51,11623.0,151.217,151.3493,151.2082,151.3052,11623.0
2021-01-13 15:15:00,171.49,171.58,171.42,171.55,10494.0,151.2876,151.367,151.2258,151.3405,10494.0
2021-01-13 15:20:00,171.53,171.53,171.39,171.44,14319.0,151.3229,151.3229,151.1994,151.2435,14319.0
2021-01-13 15:25:00,171.45,171.55,171.26,171.29,13973.0,151.2523,151.3405,151.0847,151.1112,13973.0
2021-01-13 15:30:00,171.31,171.39,171.26,171.38,19717.0,151.1288,151.1994,151.0847,151.1906,19717.0
2021-01-13 15:35:00,171.39,171.72,171.36,171.69,24601.0,151.1994,151.4905,151.1729,151.464,24601.0
2021-01-13 15:40:00,171.7,172.02,171.69,171.9,24105.0,151.4729,151.7552,151.464,151.6493,24105.0
2021-01-13 15:45:00,171.92,172.0,171.74,171.9,23803.0,151.6669,151.7375,151.5081,151.6493,23803.0
2021-01-13 15:50:00,171.93,171.93,171.53,171.58,39603.0,151.6758,151.6758,151.3229,151.367,39603.0
2021-01-13 15:55:00,171.6,171.67,171.41,171.41,125607.0,151.3846,151.4464,151.217,151.217,125607.0
2021-01-14 09:30:00,170.87,172.16,170.35,170.6,94797.0,150.7406,151.8787,150.2819,150.5024,94797.0
2021-01-14 09:35:00,170.63,170.98,170.37,170.78,93631.0,150.5289,150.8377,150.2995,150.6612,93631.0
2021-01-14 09:40:00,170.74,170.96,170.49,170.88,86630.0,150.6259,150.82,150.4054,150.7495,86630.0
2021-01-14 09:45:00,170.88,171.54,170.88,171.54,23784.0,150.7495,151.3317,150.7495,151.3317,23784.0
2021-01-14 09:50:00,171.52,171.78,171.34,171.48,22542.0,151.3141,151.5434,151.1553,151.2788,22542.0
2021-01-14 09:55:00,171.49,171.63,171.33,171.37,19039.0,151.2876,151.4111,151.1464,151.1817,19039.0
2021-01-14 10:00:00,171.41,171.65,171.2,171.39,16067.0,151.217,151.4287,151.0318,151.1994,16067.0
2021-01-14 10:05:00,171.32,171.38,171.05,171.25,14944.0,151.1376,151.1906,150.8994,151.0759,14944.0
2021-01-14 10:10:00,171.24,171.36,170.73,170.85,35547.0,151.067,151.1729,150.6171,150.723,35547.0
2021-01-14 10:15:00,170.86,171.1,170.86,171.07,27645.0,150.7318,150.9435,150.7318,150.9171,27645.0
2021-01-14 10:20:00,171.03,171.38,170.88,170.9,30306.0,150.8818,151.1906,150.7495,150.7671,30306.0
2021-01-14 10:25:00,170.87,170.99,170.81,170.89,13304.0,150.7406,150.8465,150.6877,150.7583,13304.0
2021-01-14 10:30:00,170.89,171.15,170.8,171.09,14140.0,150.7583,150.9876,150.6789,150.9347,14140.0
2021-01-14 10:35:00,171.11,171.39,171.1,171.37,9818.0,150.9524,151.1994,150.9435,151.1817,9818.0
2021-01-14 10:40:00,171.38,171.68,171.38,171.55,10500.0,151.1906,151.4552,151.1906,151.3405,10500.0
2021-01-14 10:45:00,171.54,171.91,171.54,171.73,9725.0,151.3317,151.6581,151.3317,151.4993,9725.0
2021-01-14 10:50:00,171.65,171.91,171.59,171.62,11084.0,151.4287,151.6581,151.3758,151.4023,11084.0
2021-01-14 10:55:00,171.63,171.8,171.29,171.78,13335.0,151.4111,151.5611,151.1112,151.5434,13335.0
2021-01-14 11:00:00,171.84,171.9,171.77,171.79,6926.0,151.5964,151.6493,151.5346,151.5523,6926.0
2021-01-14 11:05:00,171.79,171.79,171.57,171.74,9195.0,151.5523,151.5523,151.3582,151.5081,9195.0
2021-01-14 11:10:00,171.78,172.02,171.77,172.02,15036.0,151.5434,151.7552,151.5346,151.7552,15036.0
2021-01-14 11:15:00,172.01,172.07,171.86,172.06,12505.0,151.7463,151.7993,151.614,151.7904,12505.0
2021-01-14 11:20:00,171.99,172.06,171.89,172.06,9472.0,151.7287,151.7904,151.6405,151.7904,9472.0
2021-01-14 11:25:00,172.05,172.4,172.05,172.25,23014.0,151.7816,152.0904,151.7816,151.9581,23014.0
2021-01-14 11:30:00,172.27,172.54,172.25,172.25,10483.0,151.9757,152.2139,151.9581,151.9581,10483.0
2021-01-14 11:35:00,172.19,172.21,171.98,172.01,9136.0,151.9051,151.9228,151.7199,151.7463,9136.0
2021-01-14 11:40:00,172.02,172.16,171.99,172.14,6953.0,151.7552,151.8787,151.7287,151.861,6953.0
2021-01-14 11:45:00,172.12,172.31,172.08,172.08,7657.0,151.8434,152.011,151.8081,151.8081,7657.0
2021-01-14 11:50:00,172.06,172.24,172.0,172.17,10272.0,151.7904,151.9492,151.7375,151.8875,10272.0
2021-01-14 11:55:00,172.14,172.35,172.12,172.2,11227.0,151.861,152.0463,151.8434,151.914,11227.0
2021-01-14 12:00:00,172.24,172.44,172.2,172.41,11271.0,151.9492,152.1257,151.914,152.0992,11271.0
2021-01-14 12:05:00,172.39,172.49,172.23,172.23,9345.0,152.0816,152.1698,151.9404,151.9404,9345.0
2021-01-14 12:10:00,172.19,172.28,172.08,172.27,11491.0,151.9051,151.9845,151.8081,151.9757,11491.0
2021-01-14 12:15:00,172.28,172.35,172.19,172.29,7352.0,151.9845,152.0463,151.9051,151.9933,7352.0
2021-01-14 12:20:00,172.27,172.48,172.26,172.46,3629.0,151.9757,152.161,151.9669,152.1433,3629.0
2021-01-14 12:25:00,172.43,172.43,172.34,172.35,5880.0,152.1169,152.1169,152.0375,152.0463,5880.0
2021-01-14 12:30:00,172.3,172.39,172.04,172.05,14309.0,152.0022,152.0816,151.7728,151.7816,14309.0
2021-01-14 12:35:00,172.08,172.15,172.02,172.09,3879.0,151.8081,151.8698,151.7552,151.8169,3879.0
2021-01-14 12:40:00,172.06,172.09,171.72,171.72,9719.0,151.7904,151.8169,151.4905,151.4905,9719.0
2021-01-14 12:45:00,171.72,171.78,171.65,171.75,11930.0,151.4905,151.5434,151.4287,151.517,11930.0
2021-01-14 12:50:00,171.76,172.06,171.74,172.06,19008.0,151.5258,151.7904,151.5081,151.7904,19008.0
2021-01-14 12:55:00,172.11,172.2,172.0,172.11,9257.0,151.8346,151.914,151.7375,151.8346,9257.0
2021-01-14 13:00:00,172.16,172.22,172.02,172.14,5034.0,151.8787,151.9316,151.7552,151.861,5034.0
2021-01-14 13:05:00,172.08,172.09,172.0,172.08,3712.0,151.8081,151.8169,151.7375,151.8081,3712.0
2021-01-14 13:10:00,172.09,172.11,171.99,172.03,5220.0,151.8169,151.8346,151.7287,151.764,5220.0
2021-01-14 13:15:00,172.03,172.03,171.78,171.81,9972.0,151.764,151.764,151.5434,151.5699,9972.0
2021-01-14 13:20:00,171.82,172.07,171.7,171.98,12250.0,151.5787,151.7993,151.4729,151.7199,12250.0
2021-01-14 13:25:00,171.96,171.96,171.78,171.84,3563.0,151.7022,151.7022,151.5434,151.5964,3563.0
2021-01-14 13:30:00,171.78,171.95,171.76,171.92,3708.0,151.5434,151.6934,151.5258,151.6669,3708.0
2021-01-14 13:35:00,171.99,172.15,171.9,172.03,15200.0,151.7287,151.8698,151.6493,151.764,15200.0
2021-01-14 13:40:00,172.11,172.12,171.92,171.92,8017.0,151.8346,151.8434,151.6669,151.6669,8017.0
2021-01-14 13:45:00,171.92,172.01,171.91,171.99,3087.0,151.6669,151.7463,151.6581,151.7287,3087.0
2021-01-14 13:50:00,172.04,172.14,171.91,171.94,30646.0,151.7728,151.861,151.6581,151.6846,30646.0
2021-01-14 13:55:00,171.98,172.19,171.95,171.99,9513.0,151.7199,151.9051,151.6934,151.7287,9513.0
2021-01-14 14:00:00,171.9,172.11,171.9,171.92,4904.0,151.6493,151.8346,151.6493,151.6669,4904.0
2021-01-14 14:05:00,171.97,172.19,171.97,172.14,14402.0,151.711,151.9051,151.711,151.861,14402.0
2021-01-14 14:10:00,172.17,172.2,172.04,172.09,9030.0,151.8875,151.914,151.7728,151.8169,9030.0
2021-01-14 14:15:00,172.09,172.31,172.07,172.27,13311.0,151.8169,152.011,151.7993,151.9757,13311.0
2021-01-14 14:20:00,172.25,172.26,172.14,172.2,9195.0,151.9581,151.9669,151.861,151.914,9195.0
2021-01-14 14:25:00,172.22,172.29,172.05,172.27,11223.0,151.9316,151.9933,151.7816,151.9757,11223.0
2021-01-14 14:30:00,172.27,172.39,172.22,172.27,10873.0,151.9757,152.0816,151.9316,151.9757,10873.0
2021-01-14 14:35:00,172.31,172.39,172.16,172.28,12598.0,152.011,152.0816,151.8787,151.9845,12598.0
2021-01-14 14:40:00,172.3,172.34,172.18,172.24,8763.0,152.0022,152.0375,151.8963,151.9492,8763.0
2021-01-14 14:45:00,172.24,172.27,172.03,172.03,16861.0,151.9492,151.9757,151.764,151.764,16861.0
2021-01-14 14:50:00,172.06,172.19,172.06,172.15,14728.0,151.7904,151.9051,151.7904,151.8698,14728.0
2021-01-14 14:55:00,172.12,172.25,172.03,172.21,9588.0,151.8434,151.9581,151.764,151.9228,9588.0
2021-01-14 15:00:00,172.21,172.33,172.09,172.14,12131.0,151.9228,152.0286,151.8169,151.861,12131.0
2021-01-14 15:05:00,172.15,172.18,171.93,171.94,14799.0,151.8698,151.8963,151.6758,151.6846,14799.0
2021-01-14 15:10:00,171.97,172.07,171.66,171.83,16637.0,151.711,151.7993,151.4376,151.5875,16637.0
2021-01-14 15:15:00,171.85,171.89,171.39,171.4,9377.0,151.6052,151.6405,151.1994,151.2082,9377.0
2021-01-14 15:20:00,171.41,171.79,171.41,171.6,17854.0,151.217,151.5523,151.217,151.3846,17854.0
2021-01-14 15:25:00,171.57,171.63,171.45,171.63,15681.0,151.3582,151.4111,151.2523,151.4111,15681.0
2021-01-14 15:30:00,171.63,171.92,171.54,171.8,34087.0,151.4111,151.6669,151.3317,151.5611,34087.0
2021-01-14 15:35:00,171.79,171.93,171.66,171.93,22027.0,151.5523,151.6758,151.4376,151.6758,22027.0
2021-01-14 15:40:00,171.93,172.13,171.91,172.09,24332.0,151.6758,151.8522,151.6581,151.8169,24332.0
2021-01-14 15:45:00,172.07,172.18,171.92,171.93,19846.0,151.7993,151.8963,151.6669,151.6758,19846.0
2021-01-14 15:50:00,171.96,171.96,171.51,171.59,60638.0,151.7022,151.7022,151.3052,151.3758,60638.0
2021-01-14 15:55:00,171.64,171.87,171.55,171.72,185368.0,151.4199,151.6228,151.3405,151.4905,185368.0
2021-01-15 09:30:00,170.59,171.09,169.35,169.48,386175.0,150.4936,150.9347,149.3997,149.5144,386175.0
2021-01-15 09:35:00,169.45,169.47,169.07,169.14,19493.0,149.4879,149.5056,149.1527,149.2144,19493.0
2021-01-15 09:40:00,169.15,170.13,168.92,169.9,24264.0,149.2233,150.0878,149.0204,149.8849,24264.0
2021-01-15 09:45:00,169.94,170.6,169.84,170.42,22094.0,149.9202,150.5024,149.832,150.3436,22094.0
2021-01-15 09:50:00,170.54,170.63,170.16,170.22,10450.0,150.4495,150.5289,150.1143,150.1672,10450.0
2021-01-15 09:55:00,170.19,170.44,169.9,170.38,8790.0,150.1407,150.3613,149.8849,150.3084,8790.0
2021-01-15 10:00:00,170.58,170.58,169.58,169.7,25019.0,150.4848,150.4848,149.6026,149.7085,25019.0
2021-01-15 10:05:00,169.64,169.68,169.17,169.31,34190.0,149.6555,149.6908,149.2409,149.3644,34190.0
2021-01-15 10:10:00,169.24,169.74,169.18,169.28,10156.0,149.3027,149.7438,149.2497,149.3379,10156.0
2021-01-15 10:15:00,169.21,169.21,168.27,168.44,39419.0,149.2762,149.2762,148.4469,148.5969,39419.0
2021-01-15 10:20:00,168.42,168.42,168.06,168.23,10619.0,148.5793,148.5793,148.2617,148.4116,10619.0
2021-01-15 10:25:00,168.27,168.55,168.1,168.38,16799.0,148.4469,148.6939,148.297,148.544,16799.0
2021-01-15 10:30:00,168.28,168.87,168.04,168.86,10800.0,148.4557,148.9762,148.244,148.9674,10800.0
2021-01-15 10:35:00,168.81,169.35,168.75,169.25,16355.0,148.9233,149.3997,148.8704,149.3115,16355.0
2021-01-15 10:40:00,169.19,169.41,169.11,169.18,13014.0,149.2585,149.4526,149.188,149.2497,13014.0
2021-01-15 10:45:00,169.22,169.22,168.84,168.91,19674.0,149.285,149.285,148.9498,149.0115,19674.0
2021-01-15 10:50:00,168.94,169.02,168.68,168.72,12112.0,149.038,149.1086,148.8086,148.8439,12112.0
2021-01-15 10:55:00,168.65,168.72,168.29,168.36,38869.0,148.7822,148.8439,148.4646,148.5263,38869.0
2021-01-15 11:00:00,168.34,168.36,167.83,167.98,19581.0,148.5087,148.5263,148.0588,148.1911,19581.0
2021-01-15 11:05:00,167.87,167.87,167.57,167.74,13604.0,148.094,148.094,147.8294,147.9794,13604.0
2021-01-15 11:10:00,167.81,168.16,167.73,168.09,18453.0,148.0411,148.3499,147.9705,148.2881,18453.0
2021-01-15 11:15:00,168.06,168.75,167.95,168.75,23961.0,148.2617,148.8704,148.1646,148.8704,23961.0
2021-01-15 11:20:00,168.66,169.1,168.6,169.04,23658.0,148.791,149.1791,148.7381,149.1262,23658.0
2021-01-15 11:25:00,169.01,169.5,168.98,169.45,29133.0,149.0998,149.532,149.0733,149.4879,29133.0
2021-01-15 11:30:00,169.45,169.86,169.43,169.63,36890.0,149.4879,149.8496,149.4703,149.6467,36890.0
2021-01-15 11:35:00,169.62,169.86,169.46,169.75,29618.0,149.6379,149.8496,149.4967,149.7526,29618.0
2021-01-15 11:40:00,169.77,169.85,169.65,169.67,13129.0,149.7702,149.8408,149.6644,149.682,13129.0
2021-01-15 11:45:00,169.67,169.75,169.52,169.54,30354.0,149.682,149.7526,149.5497,149.5673,30354.0
2021-01-15 11:50:00,169.54,169.57,169.35,169.35,16965.0,149.5673,149.5938,149.3997,149.3997,16965.0
2021-01-15 11:55:00,169.34,169.5,169.26,169.37,11353.0,149.3909,149.532,149.3203,149.4173,11353.0
2021-01-15 12:00:00,169.41,169.44,169.24,169.42,8436.0,149.4526,149.4791,149.3027,149.4615,8436.0
2021-01-15 12:05:00,169.55,169.6,169.34,169.36,6770.0,149.5761,149.6202,149.3909,149.4085,6770.0
2021-01-15 12:10:00,169.34,169.34,169.13,169.13,7816.0,149.3909,149.3909,149.2056,149.2056,7816.0
2021-01-15 12:15:00,169.14,169.43,169.11,169.31,8146.0,149.2144,149.4703,149.188,149.3644,8146.0
2021-01-15 12:20:00,169.3,169.3,168.94,169.04,5928.0,149.3556,149.3556,149.038,149.1262,5928.0
2021-01-15 12:25:00,169.02,169.13,169.01,169.06,16762.0,149.1086,149.2056,149.0998,149.1439,16762.0
2021-01-15 12:30:00,169.04,169.34,168.95,169.25,9707.0,149.1262,149.3909,149.0468,149.3115,9707.0
2021-01-15 12:35:00,169.29,169.5,169.29,169.5,4479.0,149.3468,149.532,149.3468,149.532,4479.0
2021-01-15 12:40:00,169.47,169.68,169.43,169.48,5633.0,149.5056,149.6908,149.4703,149.5144,5633.0
2021-01-15 12:45:00,169.52,169.6,169.47,169.55,8243.0,149.5497,149.6202,149.5056,149.5761,8243.0
2021-01-15 12:50:00,169.56,169.73,169.48,169.7,5375.0,149.585,149.7349,149.5144,149.7085,5375.0
2021-01-15 12:55:00,169.73,169.76,169.55,169.56,4570.0,149.7349,149.7614,149.5761,149.585,4570.0
2021-01-15 13:00:00,169.56,169.57,169.33,169.46,14206.0,149.585,149.5938,149.3821,149.4967,14206.0
2021-01-15 13:05:00,169.43,169.68,169.43,169.62,10111.0,149.4703,149.6908,149.4703,149.6379,10111.0
2021-01-15 13:10:00,169.59,169.68,169.55,169.68,6289.0,149.6114,149.6908,149.5761,149.6908,6289.0
2021-01-15 13:15:00,169.69,170.3,169.69,169.93,14262.0,149.6996,150.2378,149.6996,149.9114,14262.0
2021-01-15 13:20:00,169.96,169.98,169.9,169.94,9514.0,149.9378,149.9555,149.8849,149.9202,9514.0
2021-01-15 13:25:00,169.95,170.01,169.82,169.87,10251.0,149.929,149.9819,149.8143,149.8584,10251.0
2021-01-15 13:30:00,169.86,169.91,169.72,169.82,6567.0,149.8496,149.8937,149.7261,149.8143,6567.0
2021-01-15 13:35:00,169.72,169.9,169.61,169.88,6358.0,149.7261,149.8849,149.6291,149.8673,6358.0
2021-01-15 13:40:00,169.83,169.91,169.67,169.91,17817.0,149.8232,149.8937,149.682,149.8937,17817.0
2021-01-15 13:45:00,169.89,169.96,169.73,169.73,8515.0,149.8761,149.9378,149.7349,149.7349,8515.0
2021-01-15 13:50:00,169.74,169.82,169.64,169.73,5120.0,149.7438,149.8143,149.6555,149.7349,5120.0
2021-01-15 13:55:00,169.72,170.04,169.63,169.92,11149.0,149.7261,150.0084,149.6467,149.9025,11149.0
2021-01-15 14:00:00,169.88,169.97,169.81,169.91,8267.0,149.8673,149.9467,149.8055,149.8937,8267.0
2021-01-15 14:05:00,169.92,169.93,169.6,169.6,7404.0,149.9025,149.9114,149.6202,149.6202,7404.0
2021-01-15 14:10:00,169.55,169.74,169.4,169.4,21310.0,149.5761,149.7438,149.4438,149.4438,21310.0
2021-01-15 14:15:00,169.41,169.61,169.41,169.53,6548.0,149.4526,149.6291,149.4526,149.5585,6548.0
2021-01-15 14:20:00,169.45,169.64,169.38,169.43,12809.0,149.4879,149.6555,149.4262,149.4703,12809.0
2021-01-15 14:25:00,169.43,169.6,169.38,169.52,21367.0,149.4703,149.6202,149.4262,149.5497,21367.0
2021-01-15 14:30:00,169.54,169.93,169.54,169.84,15915.0,149.5673,149.9114,149.5673,149.832,15915.0
2021-01-15 14:35:00,169.83,169.97,169.67,169.91,12281.0,149.8232,149.9467,149.682,149.8937,12281.0
2021-01-15 14:40:00,169.86,170.04,169.82,170.01,11302.0,149.8496,150.0084,149.8143,149.9819,11302.0
2021-01-15 14:45:00,170.0,170.13,170.0,170.05,10069.0,149.9731,150.0878,149.9731,150.0172,10069.0
2021-01-15 14:50:00,170.06,170.06,169.88,170.02,14070.0,150.0261,150.0261,149.8673,149.9908,14070.0
2021-01-15 14:55:00,170.02,170.02,169.82,169.88,15302.0,149.9908,149.9908,149.8143,149.8673,15302.0
2021-01-15 15:00:00,169.86,170.06,169.85,169.97,17557.0,149.8496,150.0261,149.8408,149.9467,17557.0
2021-01-15 15:05:00,170.0,170.02,169.48,169.58,12627.0,149.9731,149.9908,149.5144,149.6026,12627.0
2021-01-15 15:10:00,169.61,170.23,169.61,170.18,25022.0,149.6291,150.176,149.6291,150.1319,25022.0
2021-01-15 15:15:00,170.24,170.39,170.05,170.05,21384.0,150.1848,150.3172,150.0172,150.0172,21384.0
2021-01-15 15:20:00,170.06,170.1,169.87,169.99,30057.0,150.0261,150.0613,149.8584,149.9643,30057.0
2021-01-15 15:25:00,169.99,170.01,169.75,169.75,7451.0,149.9643,149.9819,149.7526,149.7526,7451.0
2021-01-15 15:30:00,169.77,169.79,169.48,169.55,14522.0,149.7702,149.7879,149.5144,149.5761,14522.0
2021-01-15 15:35:00,169.56,169.79,169.55,169.67,9348.0,149.585,149.7879,149.5761,149.682,9348.0
2021-01-15 15:40:00,169.69,170.0,169.49,169.49,40830.0,149.6996,149.9731,149.5232,149.5232,40830.0
2021-01-15 15:45:00,169.49,169.75,169.48,169.73,25440.0,149.5232,149.7526,149.5144,149.7349,25440.0
2021-01-15 15:50:00,169.77,169.77,168.95,169.12,87436.0,149.7702,149.7702,149.0468,149.1968,87436.0
2021-01-15 15:55:00,169.2,169.41,169.09,169.2,168188.0,149.2674,149.4526,149.1703,149.2674,168188.0
2021-01-19 09:30:00,171.44,172.63,171.18,172.4,119978.0,151.2435,152.2933,151.0141,152.0904,119978.0
2021-01-19 09:35:00,172.32,173.25,172.0,172.67,64768.0,152.0198,152.8403,151.7375,152.3286,64768.0
2021-01-19 09:40:00,172.76,173.76,172.62,173.55,47914.0,152.408,153.2902,152.2845,153.1049,47914.0
2021-01-19 09:45:00,173.65,173.73,173.37,173.53,45096.0,153.1931,153.2637,152.9461,153.0873,45096.0
2021-01-19 09:50:00,173.51,173.7,173.4,173.57,24495.0,153.0696,153.2372,152.9726,153.1226,24495.0
2021-01-19 09:55:00,173.64,174.37,173.58,173.89,62216.0,153.1843,153.8283,153.1314,153.4049,62216.0
2021-01-19 10:00:00,173.92,174.32,173.56,174.32,84064.0,153.4313,153.7842,153.1137,153.7842,84064.0
2021-01-19 10:05:00,174.34,174.51,174.07,174.17,40020.0,153.8018,153.9518,153.5637,153.6519,40020.0
2021-01-19 10:10:00,174.24,174.35,173.83,174.1,35541.0,153.7136,153.8107,153.3519,153.5901,35541.0
2021-01-19 10:15:00,174.12,174.28,174.06,174.2,19498.0,153.6078,153.7489,153.5548,153.6783,19498.0
2021-01-19 10:20:00,174.16,174.37,173.94,174.23,19858.0,153.6431,153.8283,153.449,153.7048,19858.0
2021-01-19 10:25:00,174.18,174.45,174.13,174.34,20034.0,153.6607,153.8989,153.6166,153.8018,20034.0
2021-01-19 10:30:00,174.43,174.45,174.22,174.22,14033.0,153.8812,153.8989,153.696,153.696,14033.0
2021-01-19 10:35:00,174.21,174.23,173.83,173.9,25648.0,153.6872,153.7048,153.3519,153.4137,25648.0
2021-01-19 10:40:00,173.83,174.06,173.76,174.05,22326.0,153.3519,153.5548,153.2902,153.546,22326.0
2021-01-19 10:45:00,174.18,174.18,173.84,174.07,60638.0,153.6607,153.6607,153.3608,153.5637,60638.0
2021-01-19 10:50:00,174.1,174.1,173.31,173.31,32264.0,153.5901,153.5901,152.8932,152.8932,32264.0
2021-01-19 10:55:00,173.34,173.49,173.17,173.49,34924.0,152.9197,153.052,152.7697,153.052,34924.0
2021-01-19 11:00:00,173.55,173.69,173.24,173.52,41498.0,153.1049,153.2284,152.8314,153.0784,41498.0
2021-01-19 11:05:00,173.48,173.63,173.26,173.37,16742.0,153.0432,153.1755,152.8491,152.9461,16742.0
2021-01-19 11:10:00,173.42,173.51,173.13,173.19,24032.0,152.9902,153.0696,152.7344,152.7873,24032.0
2021-01-19 11:15:00,173.21,173.5,173.01,173.21,18568.0,152.805,153.0608,152.6285,152.805,18568.0
2021-01-19 11:20:00,173.33,173.33,172.9,172.98,12954.0,152.9108,152.9108,152.5315,152.6021,12954.0
2021-01-19 11:25:00,173.08,173.15,172.86,173.11,22312.0,152.6903,152.752,152.4962,152.7167,22312.0
2021-01-19 11:30:00,173.16,173.26,173.02,173.19,37424.0,152.7609,152.8491,152.6374,152.7873,37424.0
2021-01-19 11:35:00,173.15,173.16,172.9,173.03,46209.0,152.752,152.7609,152.5315,152.6462,46209.0
2021-01-19 11:40:00,173.03,173.23,172.93,173.15,14346.0,152.6462,152.8226,152.558,152.752,14346.0
2021-01-19 11:45:00,173.18,173.42,173.13,173.26,27498.0,152.7785,152.9902,152.7344,152.8491,27498.0
2021-01-19 11:50:00,173.32,173.5,173.29,173.39,23032.0,152.902,153.0608,152.8755,152.9638,23032.0
2021-01-19 11:55:00,173.39,173.42,173.0,173.14,17490.0,152.9638,152.9902,152.6197,152.7432,17490.0
2021-01-19 12:00:00,173.09,173.16,172.98,173.05,27550.0,152.6991,152.7609,152.6021,152.6638,27550.0
2021-01-19 12:05:00,173.05,173.09,172.85,172.96,26777.0,152.6638,152.6991,152.4874,152.5844,26777.0
2021-01-19 12:10:00,172.97,173.1,172.9,173.02,20837.0,152.5932,152.7079,152.5315,152.6374,20837.0
2021-01-19 12:15:00,173.08,173.09,172.88,173.01,28855.0,152.6903,152.6991,152.5138,152.6285,28855.0
2021-01-19 12:20:00,172.98,173.14,172.87,173.14,24102.0,152.6021,152.7432,152.505,152.7432,24102.0
2021-01-19 12:25:00,173.09,173.14,172.97,173.02,8518.0,152.6991,152.7432,152.5932,152.6374,8518.0
2021-01-19 12:30:00,173.01,173.1,172.99,173.09,11889.0,152.6285,152.7079,152.6109,152.6991,11889.0
2021-01-19 12:35:00,173.07,173.22,172.99,173.2,11533.0,152.6815,152.8138,152.6109,152.7961,11533.0
2021-01-19 12:40:00,173.25,173.49,173.18,173.49,14463.0,152.8403,153.052,152.7785,153.052,14463.0
2021-01-19 12:45:00,173.43,173.58,173.36,173.36,17788.0,152.9991,153.1314,152.9373,152.9373,17788.0
2021-01-19 12:50:00,173.33,173.51,173.23,173.33,70581.0,152.9108,153.0696,152.8226,152.9108,70581.0
2021-01-19 12:55:00,173.29,173.46,173.2,173.44,17549.0,152.8755,153.0255,152.7961,153.0079,17549.0
2021-01-19 13:00:00,173.47,173.68,173.47,173.68,19167.0,153.0343,153.2196,153.0343,153.2196,19167.0
2021-01-19 13:05:00,173.7,173.84,173.7,173.77,17336.0,153.2372,153.3608,153.2372,153.299,17336.0
2021-01-19 13:10:00,173.78,173.88,173.69,173.69,9425.0,153.3078,153.396,153.2284,153.2284,9425.0
2021-01-19 13:15:00,173.69,173.71,173.53,173.54,12295.0,153.2284,153.2461,153.0873,153.0961,12295.0
2021-01-19 13:20:00,173.53,173.64,173.43,173.58,23150.0,153.0873,153.1843,152.9991,153.1314,23150.0
2021-01-19 13:25:00,173.59,173.84,173.58,173.84,22659.0,153.1402,153.3608,153.1314,153.3608,22659.0
2021-01-19 13:30:00,173.81,173.88,173.75,173.8,21654.0,153.3343,153.396,153.2814,153.3255,21654.0
2021-01-19 13:35:00,173.84,173.97,173.73,173.77,23603.0,153.3608,153.4754,153.2637,153.299,23603.0
2021-01-19 13:40:00,173.78,173.8,173.68,173.68,22101.0,153.3078,153.3255,153.2196,153.2196,22101.0
2021-01-19 13:45:00,173.74,173.83,173.7,173.79,17196.0,153.2725,153.3519,153.2372,153.3166,17196.0
2021-01-19 13:50:00,173.82,173.86,173.75,173.8,30927.0,153.3431,153.3784,153.2814,153.3255,30927.0
2021-01-19 13:55:00,173.8,173.89,173.74,173.74,18037.0,153.3255,153.4049,153.2725,153.2725,18037.0
2021-01-19 14:00:00,173.76,173.85,173.65,173.67,30479.0,153.2902,153.3696,153.1931,153.2108,30479.0
2021-01-19 14:05:00,173.66,173.86,173.63,173.86,10223.0,153.202,153.3784,153.1755,153.3784,10223.0
2021-01-19 14:10:00,173.81,173.94,173.73,173.78,28095.0,153.3343,153.449,153.2637,153.3078,28095.0
2021-01-19 14:15:00,173.84,174.03,173.78,174.03,29866.0,153.3608,153.5284,153.3078,153.5284,29866.0
2021-01-19 14:20:00,174.03,174.12,173.97,174.0,49966.0,153.5284,153.6078,153.4754,153.5019,49966.0
2021-01-19 14:25:00,174.0,174.08,173.85,173.99,18201.0,153.5019,153.5725,153.3696,153.4931,18201.0
2021-01-19 14:30:00,174.0,174.03,173.81,173.92,21001.0,153.5019,153.5284,153.3343,153.4313,21001.0
2021-01-19 14:35:00,173.9,173.93,173.79,173.84,33421.0,153.4137,153.4401,153.3166,153.3608,33421.0
2021-01-19 14:40:00,173.87,174.01,173.85,174.0,24812.0,153.3872,153.5107,153.3696,153.5019,24812.0
2021-01-19 14:45:00,173.99,174.01,173.92,174.01,26662.0,153.4931,153.5107,153.4313,153.5107,26662.0
2021-01-19 14:50:00,174.01,174.19,173.98,174.16,50835.0,153.5107,153.6695,153.4843,153.6431,50835.0
2021-01-19 14:55:00,174.16,174.53,174.12,174.21,46036.0,153.6431,153.9695,153.6078,153.6872,46036.0
2021-01-19 15:00:00,174.2,174.7,174.12,174.66,27055.0,153.6783,154.1194,153.6078,154.0842,27055.0
2021-01-19 15:05:00,174.66,174.66,174.4,174.42,28947.0,154.0842,154.0842,153.8548,153.8724,28947.0
2021-01-19 15:10:00,174.44,174.44,174.26,174.29,18739.0,153.8901,153.8901,153.7313,153.7577,18739.0
2021-01-19 15:15:00,174.26,174.26,174.0,174.0,29776.0,153.7313,153.7313,153.5019,153.5019,29776.0
2021-01-19 15:20:00,174.03,174.1,173.8,173.82,34359.0,153.5284,153.5901,153.3255,153.3431,34359.0
2021-01-19 15:25:00,173.83,173.87,173.7,173.71,16000.0,153.3519,153.3872,153.2372,153.2461,16000.0
2021-01-19 15:30:00,173.72,173.76,173.66,173.75,33208.0,153.2549,153.2902,153.202,153.2814,33208.0
2021-01-19 15:35:00,173.74,173.97,173.74,173.97,53158.0,153.2725,153.4754,153.2725,153.4754,53158.0
2021-01-19 15:40:00,173.97,174.35,173.96,174.22,41508.0,153.4754,153.8107,153.4666,153.696,41508.0
2021-01-19 15:45:00,174.24,174.31,174.08,174.1,57122.0,153.7136,153.7754,153.5725,153.5901,57122.0
2021-01-19 15:50:00,174.11,174.41,173.93,174.19,138134.0,153.5989,153.8636,153.4401,153.6695,138134.0
2021-01-19 15:55:00,174.18,174.33,173.97,174.18,232233.0,153.6607,153.793,153.4754,153.6607,232233.0
2021-01-20 09:30:00,174.88,175.18,174.33,174.41,127113.0,154.2782,154.5429,153.793,153.8636,127113.0
2021-01-20 09:35:00,174.38,175.08,174.11,174.27,48250.0,153.8371,154.4547,153.5989,153.7401,48250.0
2021-01-20 09:40:00,174.3,174.35,173.73,173.92,26164.0,153.7666,153.8107,153.2637,153.4313,26164.0
2021-01-20 09:45:00,173.8,173.89,173.5,173.87,26623.0,153.3255,153.4049,153.0608,153.3872,26623.0
2021-01-20 09:50:00,173.85,174.0,173.44,173.46,48634.0,153.3696,153.5019,153.0079,153.0255,48634.0
2021-01-20 09:55:00,173.48,173.94,173.48,173.67,96781.0,153.0432,153.449,153.0432,153.2108,96781.0
2021-01-20 10:00:00,173.78,173.96,173.54,173.78,25012.0,153.3078,153.4666,153.0961,153.3078,25012.0
2021-01-20 10:05:00,173.74,174.46,173.74,174.44,32988.0,153.2725,153.9077,153.2725,153.8901,32988.0
2021-01-20 10:10:00,174.4,174.91,174.29,174.8,25246.0,153.8548,154.3047,153.7577,154.2077,25246.0
2021-01-20 10:15:00,174.85,175.18,174.61,174.65,26326.0,154.2518,154.5429,154.04,154.0753,26326.0
2021-01-20 10:20:00,174.68,174.75,174.01,174.26,48251.0,154.1018,154.1635,153.5107,153.7313,48251.0
2021-01-20 10:25:00,174.22,174.32,173.68,173.74,58012.0,153.696,153.7842,153.2196,153.2725,58012.0
2021-01-20 10:30:00,173.77,173.97,173.61,173.78,49500.0,153.299,153.4754,153.1578,153.3078,49500.0
2021-01-20 10:35:00,173.81,174.12,173.75,174.08,52565.0,153.3343,153.6078,153.2814,153.5725,52565.0
2021-01-20 10:40:00,174.08,174.16,173.95,173.96,28312.0,153.5725,153.6431,153.4578,153.4666,28312.0
2021-01-20 10:45:00,174.0,174.05,173.77,173.85,35796.0,153.5019,153.546,153.299,153.3696,35796.0
2021-01-20 10:50:00,173.84,173.87,173.43,173.52,20099.0,153.3608,153.3872,152.9991,153.0784,20099.0
2021-01-20 10:55:00,173.59,173.69,173.39,173.69,14423.0,153.1402,153.2284,152.9638,153.2284,14423.0
2021-01-20 11:00:00,173.63,173.71,173.54,173.6,40949.0,153.1755,153.2461,153.0961,153.149,40949.0
2021-01-20 11:05:00,173.57,173.61,173.22,173.24,122400.0,153.1226,153.1578,152.8138,152.8314,122400.0
2021-01-20 11:10:00,173.27,173.53,173.26,173.41,20709.0,152.8579,153.0873,152.8491,152.9814,20709.0
2021-01-20 11:15:00,173.41,173.69,173.4,173.66,24383.0,152.9814,153.2284,152.9726,153.202,24383.0
2021-01-20 11:20:00,173.66,173.66,173.35,173.35,14033.0,153.202,153.202,152.9285,152.9285,14033.0
2021-01-20 11:25:00,173.36,173.37,173.11,173.21,13301.0,152.9373,152.9461,152.7167,152.805,13301.0
2021-01-20 11:30:00,173.19,173.26,172.99,173.14,15421.0,152.7873,152.8491,152.6109,152.7432,15421.0
2021-01-20 11:35:00,173.13,173.21,172.95,173.07,26396.0,152.7344,152.805,152.5756,152.6815,26396.0
2021-01-20 11:40:00,173.13,173.56,173.11,173.31,22861.0,152.7344,153.1137,152.7167,152.8932,22861.0
2021-01-20 11:45:00,173.3,173.32,173.08,173.08,10181.0,152.8844,152.902,152.6903,152.6903,10181.0
2021-01-20 11:50:00,173.07,173.14,172.88,172.88,12910.0,152.6815,152.7432,152.5138,152.5138,12910.0
2021-01-20 11:55:00,172.86,173.13,172.79,173.06,14606.0,152.4962,152.7344,152.4344,152.6726,14606.0
2021-01-20 12:00:00,173.11,173.31,173.11,173.22,12880.0,152.7167,152.8932,152.7167,152.8138,12880.0
2021-01-20 12:05:00,173.21,173.43,173.19,173.36,7912.0,152.805,152.9991,152.7873,152.9373,7912.0
2021-01-20 12:10:00,173.35,173.45,173.23,173.41,9927.0,152.9285,153.0167,152.8226,152.9814,9927.0
2021-01-20 12:15:00,173.45,173.54,173.38,173.51,16850.0,153.0167,153.0961,152.9549,153.0696,16850.0
2021-01-20 12:20:00,173.5,173.5,173.38,173.39,10452.0,153.0608,153.0608,152.9549,152.9638,10452.0
2021-01-20 12:25:00,173.37,173.39,173.17,173.25,23201.0,152.9461,152.9638,152.7697,152.8403,23201.0
2021-01-20 12:30:00,173.22,173.29,173.17,173.28,11066.0,152.8138,152.8755,152.7697,152.8667,11066.0
2021-01-20 12:35:00,173.29,173.56,173.24,173.46,11770.0,152.8755,153.1137,152.8314,153.0255,11770.0
2021-01-20 12:40:00,173.46,173.5,173.28,173.46,11780.0,153.0255,153.0608,152.8667,153.0255,11780.0
2021-01-20 12:45:00,173.44,173.65,173.44,173.53,11996.0,153.0079,153.1931,153.0079,153.0873,11996.0
2021-01-20 12:50:00,173.53,173.64,173.47,173.57,14542.0,153.0873,153.1843,153.0343,153.1226,14542.0
2021-01-20 12:55:00,173.58,173.65,173.41,173.53,14824.0,153.1314,153.1931,152.9814,153.0873,14824.0
2021-01-20 13:00:00,173.53,173.83,173.53,173.8,17721.0,153.0873,153.3519,153.0873,153.3255,17721.0
2021-01-20 13:05:00,173.8,173.91,173.76,173.87,18072.0,153.3255,153.4225,153.2902,153.3872,18072.0
2021-01-20 13:10:00,173.9,173.92,173.7,173.79,73932.0,153.4137,153.4313,153.2372,153.3166,73932.0
2021-01-20 13:15:00,173.8,173.91,173.74,173.77,20766.0,153.3255,153.4225,153.2725,153.299,20766.0
2021-01-20 13:20:00,173.85,173.94,173.79,173.88,20946.0,153.3696,153.449,153.3166,153.396,20946.0
2021-01-20 13:25:00,173.87,173.97,173.75,173.77,18781.0,153.3872,153.4754,153.2814,153.299,18781.0
2021-01-20 13:30:00,173.78,174.04,173.77,174.04,26080.0,153.3078,153.5372,153.299,153.5372,26080.0
2021-01-20 13:35:00,174.09,174.16,174.04,174.1,16816.0,153.5813,153.6431,153.5372,153.5901,16816.0
2021-01-20 13:40:00,174.07,174.08,173.84,173.95,15462.0,153.5637,153.5725,153.3608,153.4578,15462.0
2021-01-20 13:45:00,173.95,174.0,173.86,173.86,10649.0,153.4578,153.5019,153.3784,153.3784,10649.0
2021-01-20 13:50:00,173.87,174.05,173.86,174.0,7483.0,153.3872,153.546,153.3784,153.5019,7483.0
2021-01-20 13:55:00,174.04,174.19,174.04,174.19,12960.0,153.5372,153.6695,153.5372,153.6695,12960.0
2021-01-20 14:00:00,174.15,174.15,173.96,174.0,7868.0,153.6342,153.6342,153.4666,153.5019,7868.0
2021-01-20 14:05:00,174.0,174.08,173.79,173.89,14096.0,153.5019,153.5725,153.3166,153.4049,14096.0
2021-01-20 14:10:00,173.89,173.91,173.15,173.15,59052.0,153.4049,153.4225,152.752,152.752,59052.0
2021-01-20 14:15:00,173.14,173.57,173.08,173.53,21436.0,152.7432,153.1226,152.6903,153.0873,21436.0
2021-01-20 14:20:00,173.53,173.62,173.27,173.31,25799.0,153.0873,153.1667,152.8579,152.8932,25799.0
2021-01-20 14:25:00,173.33,173.58,173.27,173.57,22992.0,152.9108,153.1314,152.8579,153.1226,22992.0
2021-01-20 14:30:00,173.56,173.66,173.54,173.56,17072.0,153.1137,153.202,153.0961,153.1137,17072.0
2021-01-20 14:35:00,173.55,173.75,173.55,173.75,6389.0,153.1049,153.2814,153.1049,153.2814,6389.0
2021-01-20 14:40:00,173.78,173.88,173.76,173.8,12583.0,153.3078,153.396,153.2902,153.3255,12583.0
2021-01-20 14:45:00,173.8,173.95,173.77,173.88,21888.0,153.3255,153.4578,153.299,153.396,21888.0
2021-01-20 14:50:00,173.91,174.04,173.76,173.79,50145.0,153.4225,153.5372,153.2902,153.3166,50145.0
2021-01-20 14:55:00,173.86,173.98,173.8,173.81,17130.0,153.3784,153.4843,153.3255,153.3343,17130.0
2021-01-20 15:00:00,173.84,173.88,173.77,173.88,9184.0,153.3608,153.396,153.299,153.396,9184.0
2021-01-20 15:05:00,173.87,174.05,173.85,174.01,16940.0,153.3872,153.546,153.3696,153.5107,16940.0
2021-01-20 15:10:00,174.04,174.09,173.73,173.81,14492.0,153.5372,153.5813,153.2637,153.3343,14492.0
2021-01-20 15:15:00,173.79,173.89,173.73,173.86,14779.0,153.3166,153.4049,153.2637,153.3784,14779.0
2021-01-20 15:20:00,173.87,174.02,173.81,173.84,7590.0,153.3872,153.5195,153.3343,153.3608,7590.0
2021-01-20 15:25:00,173.89,173.98,173.7,173.74,13763.0,153.4049,153.4843,153.2372,153.2725,13763.0
2021-01-20 15:30:00,173.76,173.84,173.69,173.7,25184.0,153.2902,153.3608,153.2284,153.2372,25184.0
2021-01-20 15:35:00,173.7,173.7,173.41,173.51,36596.0,153.2372,153.2372,152.9814,153.0696,36596.0
2021-01-20 15:40:00,173.5,173.86,173.48,173.82,28584.0,153.0608,153.3784,153.0432,153.3431,28584.0
2021-01-20 15:45:00,173.82,173.84,173.63,173.67,45749.0,153.3431,153.3608,153.1755,153.2108,45749.0
2021-01-20 15:50:00,173.68,173.7,173.33,173.38,88946.0,153.2196,153.2372,152.9108,152.9549,88946.0
2021-01-20 15:55:00,173.38,173.51,173.25,173.33,264656.0,152.9549,153.0696,152.8403,152.9108,264656.0
2021-01-21 09:30:00,174.73,174.73,173.63,174.31,103517.0,154.1459,154.1459,153.1755,153.7754,103517.0
2021-01-21 09:35:00,174.25,174.62,173.87,173.96,36902.0,153.7225,154.0489,153.3872,153.4666,36902.0
2021-01-21 09:40:00,173.86,174.94,173.78,174.94,42522.0,153.3784,154.3312,153.3078,154.3312,42522.0
2021-01-21 09:45:00,174.94,174.98,174.48,174.5,28166.0,154.3312,154.3665,153.9254,153.943,28166.0
2021-01-21 09:50:00,174.44,174.44,173.8,173.95,23257.0,153.8901,153.8901,153.3255,153.4578,23257.0
2021-01-21 09:55:00,173.9,174.16,173.72,173.93,42654.0,153.4137,153.6431,153.2549,153.4401,42654.0
2021-01-21 10:00:00,173.95,174.19,173.8,174.08,55290.0,153.4578,153.6695,153.3255,153.5725,55290.0
2021-01-21 10:05:00,174.05,174.17,173.83,174.08,17724.0,153.546,153.6519,153.3519,153.5725,17724.0
2021-01-21 10:10:00,174.14,175.18,174.1,175.18,46127.0,153.6254,154.5429,153.5901,154.5429,46127.0
2021-01-21 10:15:00,175.18,175.36,175.06,175.24,47182.0,154.5429,154.7017,154.437,154.5958,47182.0
2021-01-21 10:20:00,175.21,175.25,174.94,174.97,25788.0,154.5694,154.6046,154.3312,154.3576,25788.0
2021-01-21 10:25:00,175.03,175.03,174.71,174.88,16918.0,154.4106,154.4106,154.1283,154.2782,16918.0
2021-01-21 10:30:00,174.94,175.01,174.56,174.56,20573.0,154.3312,154.3929,153.9959,153.9959,20573.0
2021-01-21 10:35:00,174.52,174.75,174.4,174.63,16759.0,153.9606,154.1635,153.8548,154.0577,16759.0
2021-01-21 10:40:00,174.6,174.8,174.53,174.71,20921.0,154.0312,154.2077,153.9695,154.1283,20921.0
2021-01-21 10:45:00,174.74,174.77,174.66,174.7,13465.0,154.1547,154.1812,154.0842,154.1194,13465.0
2021-01-21 10:50:00,174.72,174.73,174.44,174.58,15916.0,154.1371,154.1459,153.8901,154.0136,15916.0
2021-01-21 10:55:00,174.62,174.8,174.6,174.78,16970.0,154.0489,154.2077,154.0312,154.19,16970.0
2021-01-21 11:00:00,174.8,174.8,174.29,174.3,20723.0,154.2077,154.2077,153.7577,153.7666,20723.0
2021-01-21 11:05:00,174.3,174.35,173.92,173.99,16442.0,153.7666,153.8107,153.4313,153.4931,16442.0
2021-01-21 11:10:00,173.95,173.95,173.81,173.91,21680.0,153.4578,153.4578,153.3343,153.4225,21680.0
2021-01-21 11:15:00,173.93,174.01,173.84,173.97,47806.0,153.4401,153.5107,153.3608,153.4754,47806.0
2021-01-21 11:20:00,173.97,174.34,173.94,174.22,44460.0,153.4754,153.8018,153.449,153.696,44460.0
2021-01-21 11:25:00,174.21,174.25,173.78,173.78,18859.0,153.6872,153.7225,153.3078,153.3078,18859.0
2021-01-21 11:30:00,173.76,173.79,173.54,173.55,24197.0,153.2902,153.3166,153.0961,153.1049,24197.0
2021-01-21 11:35:00,173.55,173.58,173.34,173.46,22302.0,153.1049,153.1314,152.9197,153.0255,22302.0
2021-01-21 11:40:00,173.46,173.55,173.27,173.53,16309.0,153.0255,153.1049,152.8579,153.0873,16309.0
2021-01-21 11:45:00,173.52,173.55,173.34,173.35,33429.0,153.0784,153.1049,152.9197,152.9285,33429.0
2021-01-21 11:50:00,173.35,173.44,173.23,173.26,19385.0,152.9285,153.0079,152.8226,152.8491,19385.0
2021-01-21 11:55:00,173.27,173.45,173.27,173.37,12280.0,152.8579,153.0167,152.8579,152.9461,12280.0
2021-01-21 12:00:00,173.39,173.5,173.31,173.45,12445.0,152.9638,153.0608,152.8932,153.0167,12445.0
2021-01-21 12:05:00,173.44,173.44,173.09,173.22,13137.0,153.0079,153.0079,152.6991,152.8138,13137.0
2021-01-21 12:10:00,173.24,173.32,172.87,173.08,11345.0,152.8314,152.902,152.505,152.6903,11345.0
2021-01-21 12:15:00,173.0,173.02,172.68,172.68,17396.0,152.6197,152.6374,152.3374,152.3374,17396.0
2021-01-21 12:20:00,172.7,172.8,172.61,172.8,11714.0,152.355,152.4433,152.2757,152.4433,11714.0
2021-01-21 12:25:00,172.77,172.79,172.57,172.6,14484.0,152.4168,152.4344,152.2404,152.2668,14484.0
2021-01-21 12:30:00,172.61,172.72,172.49,172.67,29427.0,152.2757,152.3727,152.1698,152.3286,29427.0
2021-01-21 12:35:00,172.7,172.71,172.32,172.4,45823.0,152.355,152.3639,152.0198,152.0904,45823.0
2021-01-21 12:40:00,172.38,172.72,172.32,172.5,22878.0,152.0727,152.3727,152.0198,152.1786,22878.0
2021-01-21 12:45:00,172.5,172.69,172.17,172.17,20544.0,152.1786,152.3462,151.8875,151.8875,20544.0
2021-01-21 12:50:00,172.14,172.5,172.11,172.38,60249.0,151.861,152.1786,151.8346,152.0727,60249.0
2021-01-21 12:55:00,172.38,172.58,172.31,172.5,45203.0,152.0727,152.2492,152.011,152.1786,45203.0
2021-01-21 13:00:00,172.5,172.83,172.5,172.83,14322.0,152.1786,152.4697,152.1786,152.4697,14322.0
2021-01-21 13:05:00,172.84,172.95,172.77,172.86,12907.0,152.4786,152.5756,152.4168,152.4962,12907.0
2021-01-21 13:10:00,172.84,173.02,172.82,172.99,15482.0,152.4786,152.6374,152.4609,152.6109,15482.0
2021-01-21 13:15:00,172.97,173.1,172.91,173.07,56766.0,152.5932,152.7079,152.5403,152.6815,56766.0
2021-01-21 13:20:00,173.06,173.53,173.02,173.44,27098.0,152.6726,153.0873,152.6374,153.0079,27098.0
2021-01-21 13:25:00,173.43,173.54,173.37,173.5,10557.0,152.9991,153.0961,152.9461,153.0608,10557.0
2021-01-21 13:30:00,173.58,173.73,173.42,173.73,11059.0,153.1314,153.2637,152.9902,153.2637,11059.0
2021-01-21 13:35:00,173.71,173.75,173.63,173.75,9385.0,153.2461,153.2814,153.1755,153.2814,9385.0
2021-01-21 13:40:00,173.75,173.9,173.75,173.81,11960.0,153.2814,153.4137,153.2814,153.3343,11960.0
2021-01-21 13:45:00,173.81,173.92,173.75,173.78,12001.0,153.3343,153.4313,153.2814,153.3078,12001.0
2021-01-21 13:50:00,173.75,173.86,173.72,173.8,15283.0,153.2814,153.3784,153.2549,153.3255,15283.0
2021-01-21 13:55:00,173.76,173.87,173.69,173.69,9068.0,153.2902,153.3872,153.2284,153.2284,9068.0
2021-01-21 14:00:00,173.7,173.79,173.62,173.74,14089.0,153.2372,153.3166,153.1667,153.2725,14089.0
2021-01-21 14:05:00,173.77,173.83,173.72,173.82,15438.0,153.299,153.3519,153.2549,153.3431,15438.0
2021-01-21 14:10:00,173.81,173.81,173.72,173.78,7878.0,153.3343,153.3343,153.2549,153.3078,7878.0
2021-01-21 14:15:00,173.79,173.97,173.79,173.95,14175.0,153.3166,153.4754,153.3166,153.4578,14175.0
2021-01-21 14:20:00,173.94,173.99,173.91,173.94,8406.0,153.449,153.4931,153.4225,153.449,8406.0
2021-01-21 14:25:00,173.95,173.95,173.76,173.76,15915.0,153.4578,153.4578,153.2902,153.2902,15915.0
2021-01-21 14:30:00,173.78,174.01,173.73,173.95,16708.0,153.3078,153.5107,153.2637,153.4578,16708.0
2021-01-21 14:35:00,173.95,173.99,173.88,173.99,24744.0,153.4578,153.4931,153.396,153.4931,24744.0
2021-01-21 14:40:00,173.98,174.05,173.91,174.02,17006.0,153.4843,153.546,153.4225,153.5195,17006.0
2021-01-21 14:45:00,174.0,174.11,173.91,174.08,14475.0,153.5019,153.5989,153.4225,153.5725,14475.0
2021-01-21 14:50:00,174.07,174.2,174.07,174.15,14147.0,153.5637,153.6783,153.5637,153.6342,14147.0
2021-01-21 14:55:00,174.15,174.34,174.09,174.31,11550.0,153.6342,153.8018,153.5813,153.7754,11550.0
2021-01-21 15:00:00,174.3,174.34,174.07,174.34,13519.0,153.7666,153.8018,153.5637,153.8018,13519.0
2021-01-21 15:05:00,174.34,174.4,174.24,174.38,12067.0,153.8018,153.8548,153.7136,153.8371,12067.0
2021-01-21 15:10:00,174.39,174.41,174.13,174.26,15279.0,153.846,153.8636,153.6166,153.7313,15279.0
2021-01-21 15:15:00,174.25,174.26,174.05,174.24,15175.0,153.7225,153.7313,153.546,153.7136,15175.0
2021-01-21 15:20:00,174.24,174.34,174.21,174.3,17106.0,153.7136,153.8018,153.6872,153.7666,17106.0
2021-01-21 15:25:00,174.3,174.3,174.16,174.25,20997.0,153.7666,153.7666,153.6431,153.7225,20997.0
2021-01-21 15:30:00,174.26,174.39,174.2,174.39,20310.0,153.7313,153.846,153.6783,153.846,20310.0
2021-01-21 15:35:00,174.4,174.48,174.21,174.31,34866.0,153.8548,153.9254,153.6872,153.7754,34866.0
2021-01-21 15:40:00,174.31,174.85,174.28,174.85,47358.0,153.7754,154.2518,153.7489,154.2518,47358.0
2021-01-21 15:45:00,174.85,175.26,174.8,175.23,47747.0,154.2518,154.6135,154.2077,154.587,47747.0
2021-01-21 15:50:00,175.25,175.28,174.73,175.25,93808.0,154.6046,154.6311,154.1459,154.6046,93808.0
2021-01-21 15:55:00,175.29,175.47,174.95,175.11,227298.0,154.6399,154.7987,154.34,154.4811,227298.0
2021-01-22 09:30:00,174.49,174.89,174.02,174.82,97270.0,153.9342,154.2871,153.5195,154.2253,97270.0
2021-01-22 09:35:00,174.89,175.11,174.8,174.98,62254.0,154.2871,154.4811,154.2077,154.3665,62254.0
2021-01-22 09:40:00,174.95,175.06,174.38,174.99,55109.0,154.34,154.437,153.8371,154.3753,55109.0
2021-01-22 09:45:00,175.03,175.45,174.69,174.7,222105.0,154.4106,154.7811,154.1106,154.1194,222105.0
2021-01-22 09:50:00,174.68,175.15,174.66,174.88,21658.0,154.1018,154.5164,154.0842,154.2782,21658.0
2021-01-22 09:55:00,174.89,174.96,174.36,174.37,16092.0,154.2871,154.3488,153.8195,153.8283,16092.0
2021-01-22 10:00:00,174.53,174.83,174.43,174.74,22716.0,153.9695,154.2341,153.8812,154.1547,22716.0
2021-01-22 10:05:00,174.78,174.87,174.58,174.7,19760.0,154.19,154.2694,154.0136,154.1194,19760.0
2021-01-22 10:10:00,174.66,174.69,174.41,174.51,26739.0,154.0842,154.1106,153.8636,153.9518,26739.0
2021-01-22 10:15:00,174.55,174.76,174.55,174.65,13541.0,153.9871,154.1724,153.9871,154.0753,13541.0
2021-01-22 10:20:00,174.68,174.68,174.28,174.4,17422.0,154.1018,154.1018,153.7489,153.8548,17422.0
2021-01-22 10:25:00,174.38,174.48,174.01,174.1,18089.0,153.8371,153.9254,153.5107,153.5901,18089.0
2021-01-22 10:30:00,174.1,174.32,174.09,174.21,39890.0,153.5901,153.7842,153.5813,153.6872,39890.0
2021-01-22 10:35:00,174.21,174.25,173.95,174.24,27878.0,153.6872,153.7225,153.4578,153.7136,27878.0
2021-01-22 10:40:00,174.21,174.51,174.13,174.3,33120.0,153.6872,153.9518,153.6166,153.7666,33120.0
2021-01-22 10:45:00,174.26,174.44,174.16,174.18,16394.0,153.7313,153.8901,153.6431,153.6607,16394.0
2021-01-22 10:50:00,174.21,174.7,174.13,174.7,18684.0,153.6872,154.1194,153.6166,154.1194,18684.0
2021-01-22 10:55:00,174.67,175.06,174.67,174.97,15596.0,154.093,154.437,154.093,154.3576,15596.0
2021-01-22 11:00:00,174.95,175.42,174.86,175.35,11643.0,154.34,154.7546,154.2606,154.6929,11643.0
2021-01-22 11:05:00,175.37,175.39,175.18,175.25,13685.0,154.7105,154.7282,154.5429,154.6046,13685.0
2021-01-22 11:10:00,175.24,175.25,174.75,174.75,34233.0,154.5958,154.6046,154.1635,154.1635,34233.0
2021-01-22 11:15:00,174.75,174.75,174.46,174.55,20827.0,154.1635,154.1635,153.9077,153.9871,20827.0
2021-01-22 11:20:00,174.52,174.55,174.37,174.46,24239.0,153.9606,153.9871,153.8283,153.9077,24239.0
2021-01-22 11:25:00,174.47,174.48,174.1,174.18,18331.0,153.9165,153.9254,153.5901,153.6607,18331.0
2021-01-22 11:30:00,174.19,174.31,174.07,174.2,21163.0,153.6695,153.7754,153.5637,153.6783,21163.0
2021-01-22 11:35:00,174.15,174.3,174.11,174.25,17779.0,153.6342,153.7666,153.5989,153.7225,17779.0
2021-01-22 11:40:00,174.24,174.38,174.2,174.28,11782.0,153.7136,153.8371,153.6783,153.7489,11782.0
2021-01-22 11:45:00,174.29,174.46,174.26,174.43,18717.0,153.7577,153.9077,153.7313,153.8812,18717.0
2021-01-22 11:50:00,174.46,174.58,174.41,174.58,18301.0,153.9077,154.0136,153.8636,154.0136,18301.0
2021-01-22 11:55:00,174.57,174.67,174.46,174.56,15911.0,154.0048,154.093,153.9077,153.9959,15911.0
2021-01-22 12:00:00,174.57,174.64,174.26,174.26,13799.0,154.0048,154.0665,153.7313,153.7313,13799.0
2021-01-22 12:05:00,174.26,174.37,174.15,174.23,33083.0,153.7313,153.8283,153.6342,153.7048,33083.0
2021-01-22 12:10:00,174.25,174.33,174.09,174.13,14910.0,153.7225,153.793,153.5813,153.6166,14910.0
2021-01-22 12:15:00,174.13,174.27,174.0,174.03,23108.0,153.6166,153.7401,153.5019,153.5284,23108.0
2021-01-22 12:20:00,174.02,174.08,173.93,174.02,28244.0,153.5195,153.5725,153.4401,153.5195,28244.0
2021-01-22 12:25:00,174.01,174.16,173.98,174.01,18165.0,153.5107,153.6431,153.4843,153.5107,18165.0
2021-01-22 12:30:00,174.0,174.1,173.95,173.95,13555.0,153.5019,153.5901,153.4578,153.4578,13555.0
2021-01-22 12:35:00,173.94,174.24,173.94,174.18,21461.0,153.449,153.7136,153.449,153.6607,21461.0
2021-01-22 12:40:00,174.16,174.17,173.96,174.02,9843.0,153.6431,153.6519,153.4666,153.5195,9843.0
2021-01-22 12:45:00,173.98,173.99,173.87,173.9,10925.0,153.4843,153.4931,153.3872,153.4137,10925.0
2021-01-22 12:50:00,173.9,173.93,173.8,173.92,13134.0,153.4137,153.4401,153.3255,153.4313,13134.0
2021-01-22 12:55:00,173.86,173.94,173.8,173.82,11597.0,153.3784,153.449,153.3255,153.3431,11597.0
2021-01-22 13:00:00,173.8,173.89,173.8,173.86,14838.0,153.3255,153.4049,153.3255,153.3784,14838.0
2021-01-22 13:05:00,173.84,173.85,173.36,173.37,26443.0,153.3608,153.3696,152.9373,152.9461,26443.0
2021-01-22 13:10:00,173.37,173.66,173.26,173.59,19630.0,152.9461,153.202,152.8491,153.1402,19630.0
2021-01-22 13:15:00,173.58,173.85,173.57,173.82,12044.0,153.1314,153.3696,153.1226,153.3431,12044.0
2021-01-22 13:20:00,173.81,173.93,173.75,173.9,12742.0,153.3343,153.4401,153.2814,153.4137,12742.0
2021-01-22 13:25:00,173.86,173.94,173.76,173.76,7302.0,153.3784,153.449,153.2902,153.2902,7302.0
2021-01-22 13:30:00,173.75,173.77,173.65,173.76,12185.0,153.2814,153.299,153.1931,153.2902,12185.0
2021-01-22 13:35:00,173.79,173.92,173.71,173.91,9245.0,153.3166,153.4313,153.2461,153.4225,9245.0
2021-01-22 13:40:00,173.92,173.97,173.8,173.86,14126.0,153.4313,153.4754,153.3255,153.3784,14126.0
2021-01-22 13:45:00,173.83,173.84,173.59,173.6,11917.0,153.3519,153.3608,153.1402,153.149,11917.0
2021-01-22 13:50:00,173.59,173.63,173.56,173.59,4721.0,153.1402,153.1755,153.1137,153.1402,4721.0
2021-01-22 13:55:00,173.58,173.59,173.46,173.46,13997.0,153.1314,153.1402,153.0255,153.0255,13997.0
2021-01-22 14:00:00,173.45,173.55,173.37,173.42,8904.0,153.0167,153.1049,152.9461,152.9902,8904.0
2021-01-22 14:05:00,173.43,173.58,173.37,173.55,10116.0,152.9991,153.1314,152.9461,153.1049,10116.0
2021-01-22 14:10:00,173.54,173.54,173.36,173.49,18548.0,153.0961,153.0961,152.9373,153.052,18548.0
2021-01-22 14:15:00,173.5,173.56,173.42,173.49,9114.0,153.0608,153.1137,152.9902,153.052,9114.0
2021-01-22 14:20:00,173.5,173.69,173.5,173.64,13224.0,153.0608,153.2284,153.0608,153.1843,13224.0
2021-01-22 14:25:00,173.62,173.64,173.46,173.57,11190.0,153.1667,153.1843,153.0255,153.1226,11190.0
2021-01-22 14:30:00,173.54,173.66,173.5,173.59,20129.0,153.0961,153.202,153.0608,153.1402,20129.0
2021-01-22 14:35:00,173.55,173.59,173.48,173.56,14245.0,153.1049,153.1402,153.0432,153.1137,14245.0
2021-01-22 14:40:00,173.58,173.64,173.55,173.56,8574.0,153.1314,153.1843,153.1049,153.1137,8574.0
2021-01-22 14:45:00,173.54,173.54,173.39,173.44,45250.0,153.0961,153.0961,152.9638,153.0079,45250.0
2021-01-22 14:50:00,173.42,173.58,173.37,173.57,12508.0,152.9902,153.1314,152.9461,153.1226,12508.0
2021-01-22 14:55:00,173.55,173.83,173.55,173.71,25321.0,153.1049,153.3519,153.1049,153.2461,25321.0
2021-01-22 15:00:00,173.73,173.76,173.64,173.7,11931.0,153.2637,153.2902,153.1843,153.2372,11931.0
2021-01-22 15:05:00,173.7,173.8,173.63,173.65,10140.0,153.2372,153.3255,153.1755,153.1931,10140.0
2021-01-22 15:10:00,173.63,173.68,173.24,173.3,23632.0,153.1755,153.2196,152.8314,152.8844,23632.0
2021-01-22 15:15:00,173.32,173.44,173.22,173.22,25623.0,152.902,153.0079,152.8138,152.8138,25623.0
2021-01-22 15:20:00,173.23,173.36,173.15,173.23,34320.0,152.8226,152.9373,152.752,152.8226,34320.0
2021-01-22 15:25:00,173.22,173.32,173.18,173.28,27062.0,152.8138,152.902,152.7785,152.8667,27062.0
2021-01-22 15:30:00,173.29,173.29,173.05,173.08,28419.0,152.8755,152.8755,152.6638,152.6903,28419.0
2021-01-22 15:35:00,173.07,173.15,173.03,173.03,21742.0,152.6815,152.752,152.6462,152.6462,21742.0
2021-01-22 15:40:00,173.03,173.3,173.03,173.26,21362.0,152.6462,152.8844,152.6462,152.8491,21362.0
2021-01-22 15:45:00,173.27,173.5,173.19,173.46,37799.0,152.8579,153.0608,152.7873,153.0255,37799.0
2021-01-22 15:50:00,173.44,173.45,173.16,173.16,72044.0,153.0079,153.0167,152.7609,152.7609,72044.0
2021-01-22 15:55:00,173.14,173.23,172.75,172.77,165771.0,152.7432,152.8226,152.3992,152.4168,165771.0
2021-01-25 09:30:00,172.94,174.45,172.63,173.9,169828.0,152.5668,153.8989,152.2933,153.4137,169828.0
2021-01-25 09:35:00,173.89,174.22,173.54,173.63,28203.0,153.4049,153.696,153.0961,153.1755,28203.0
2021-01-25 09:40:00,173.63,174.19,173.49,174.04,41130.0,153.1755,153.6695,153.052,153.5372,41130.0
2021-01-25 09:45:00,174.04,174.52,173.95,174.23,26021.0,153.5372,153.9606,153.4578,153.7048,26021.0
2021-01-25 09:50:00,174.26,174.57,173.92,173.97,24026.0,153.7313,154.0048,153.4313,153.4754,24026.0
2021-01-25 09:55:00,173.95,174.48,173.79,174.0,57340.0,153.4578,153.9254,153.3166,153.5019,57340.0
2021-01-25 10:00:00,173.94,174.13,173.54,173.62,40002.0,153.449,153.6166,153.0961,153.1667,40002.0
2021-01-25 10:05:00,173.62,173.97,173.56,173.93,28169.0,153.1667,153.4754,153.1137,153.4401,28169.0
2021-01-25 10:10:00,173.92,173.97,173.55,173.67,36404.0,153.4313,153.4754,153.1049,153.2108,36404.0
2021-01-25 10:15:00,173.7,173.98,173.58,173.97,25564.0,153.2372,153.4843,153.1314,153.4754,25564.0
2021-01-25 10:20:00,173.92,174.06,173.88,174.03,22255.0,153.4313,153.5548,153.396,153.5284,22255.0
2021-01-25 10:25:00,174.06,174.08,173.62,173.9,28427.0,153.5548,153.5725,153.1667,153.4137,28427.0
2021-01-25 10:30:00,173.98,174.32,173.85,174.08,33739.0,153.4843,153.7842,153.3696,153.5725,33739.0
2021-01-25 10:35:00,174.03,174.22,173.72,173.77,45270.0,153.5284,153.696,153.2549,153.299,45270.0
2021-01-25 10:40:00,173.71,173.76,173.29,173.32,27979.0,153.2461,153.2902,152.8755,152.902,27979.0
2021-01-25 10:45:00,173.32,173.55,173.12,173.2,18147.0,152.902,153.1049,152.7256,152.7961,18147.0
2021-01-25 10:50:00,173.13,173.28,172.7,172.97,41448.0,152.7344,152.8667,152.355,152.5932,41448.0
2021-01-25 10:55:00,172.89,172.93,172.2,172.25,22322.0,152.5227,152.558,151.914,151.9581,22322.0
2021-01-25 11:00:00,172.19,172.57,171.28,171.37,35121.0,151.9051,152.2404,151.1023,151.1817,35121.0
2021-01-25 11:05:00,171.41,171.65,170.68,171.0,90418.0,151.217,151.4287,150.573,150.8553,90418.0
2021-01-25 11:10:00,170.78,171.25,170.78,171.16,36871.0,150.6612,151.0759,150.6612,150.9965,36871.0
2021-01-25 11:15:00,171.15,171.89,170.91,171.89,36741.0,150.9876,151.6405,150.7759,151.6405,36741.0
2021-01-25 11:20:00,171.83,172.01,171.62,171.91,17841.0,151.5875,151.7463,151.4023,151.6581,17841.0
2021-01-25 11:25:00,171.92,171.99,171.59,171.99,21263.0,151.6669,151.7287,151.3758,151.7287,21263.0
2021-01-25 11:30:00,171.93,172.0,171.63,171.85,39133.0,151.6758,151.7375,151.4111,151.6052,39133.0
2021-01-25 11:35:00,171.84,171.98,171.45,171.55,20109.0,151.5964,151.7199,151.2523,151.3405,20109.0
2021-01-25 11:40:00,171.6,171.94,171.54,171.94,21255.0,151.3846,151.6846,151.3317,151.6846,21255.0
2021-01-25 11:45:00,171.99,172.19,171.78,172.13,56734.0,151.7287,151.9051,151.5434,151.8522,56734.0
2021-01-25 11:50:00,172.17,172.38,172.08,172.36,15516.0,151.8875,152.0727,151.8081,152.0551,15516.0
2021-01-25 11:55:00,172.37,172.39,172.12,172.25,17050.0,152.0639,152.0816,151.8434,151.9581,17050.0
2021-01-25 12:00:00,172.3,172.43,172.29,172.35,12264.0,152.0022,152.1169,151.9933,152.0463,12264.0
2021-01-25 12:05:00,172.31,172.56,172.28,172.48,15793.0,152.011,152.2315,151.9845,152.161,15793.0
2021-01-25 12:10:00,172.39,172.41,171.85,171.85,13532.0,152.0816,152.0992,151.6052,151.6052,13532.0
2021-01-25 12:15:00,171.94,171.94,171.0,171.32,23396.0,151.6846,151.6846,150.8553,151.1376,23396.0
2021-01-25 12:20:00,171.37,171.66,171.19,171.19,23146.0,151.1817,151.4376,151.0229,151.0229,23146.0
2021-01-25 12:25:00,171.25,171.5,171.25,171.38,17041.0,151.0759,151.2964,151.0759,151.1906,17041.0
2021-01-25 12:30:00,171.39,171.94,171.28,171.93,14979.0,151.1994,151.6846,151.1023,151.6758,14979.0
2021-01-25 12:35:00,171.91,171.96,171.61,171.68,8022.0,151.6581,151.7022,151.3935,151.4552,8022.0
2021-01-25 12:40:00,171.66,171.82,171.61,171.68,18931.0,151.4376,151.5787,151.3935,151.4552,18931.0
2021-01-25 12:45:00,171.7,171.88,171.55,171.62,10552.0,151.4729,151.6316,151.3405,151.4023,10552.0
2021-01-25 12:50:00,171.61,171.85,171.43,171.71,14734.0,151.3935,151.6052,151.2347,151.4817,14734.0
2021-01-25 12:55:00,171.73,171.99,171.53,171.93,11047.0,151.4993,151.7287,151.3229,151.6758,11047.0
2021-01-25 13:00:00,171.92,172.16,171.81,172.16,15466.0,151.6669,151.8787,151.5699,151.8787,15466.0
2021-01-25 13:05:00,172.15,172.18,171.81,172.14,38853.0,151.8698,151.8963,151.5699,151.861,38853.0
2021-01-25 13:10:00,172.13,172.58,172.13,172.58,36780.0,151.8522,152.2492,151.8522,152.2492,36780.0
2021-01-25 13:15:00,172.58,172.71,172.48,172.67,15210.0,152.2492,152.3639,152.161,152.3286,15210.0
2021-01-25 13:20:00,172.67,173.17,172.66,173.12,29452.0,152.3286,152.7697,152.3198,152.7256,29452.0
2021-01-25 13:25:00,173.17,173.27,173.1,173.26,28117.0,152.7697,152.8579,152.7079,152.8491,28117.0
2021-01-25 13:30:00,173.27,173.33,173.08,173.28,22370.0,152.8579,152.9108,152.6903,152.8667,22370.0
2021-01-25 13:35:00,173.24,173.41,173.21,173.38,22092.0,152.8314,152.9814,152.805,152.9549,22092.0
2021-01-25 13:40:00,173.39,173.44,173.01,173.04,36206.0,152.9638,153.0079,152.6285,152.655,36206.0
2021-01-25 13:45:00,173.03,173.13,172.84,172.98,26469.0,152.6462,152.7344,152.4786,152.6021,26469.0
2021-01-25 13:50:00,172.98,173.23,172.84,172.94,23457.0,152.6021,152.8226,152.4786,152.5668,23457.0
2021-01-25 13:55:00,172.91,173.04,172.71,172.95,21806.0,152.5403,152.655,152.3639,152.5756,21806.0
2021-01-25 14:00:00,172.99,172.99,172.85,172.96,20386.0,152.6109,152.6109,152.4874,152.5844,20386.0
2021-01-25 14:05:00,172.96,173.12,172.85,172.96,17471.0,152.5844,152.7256,152.4874,152.5844,17471.0
2021-01-25 14:10:00,172.94,172.94,172.73,172.77,31715.0,152.5668,152.5668,152.3815,152.4168,31715.0
2021-01-25 14:15:00,172.76,172.86,172.45,172.56,35010.0,152.408,152.4962,152.1345,152.2315,35010.0
2021-01-25 14:20:00,172.58,172.77,172.53,172.62,21228.0,152.2492,152.4168,152.2051,152.2845,21228.0
2021-01-25 14:25:00,172.6,172.7,172.47,172.69,17002.0,152.2668,152.355,152.1521,152.3462,17002.0
2021-01-25 14:30:00,172.69,172.81,172.63,172.75,18600.0,152.3462,152.4521,152.2933,152.3992,18600.0
2021-01-25 14:35:00,172.75,172.8,172.53,172.58,21227.0,152.3992,152.4433,152.2051,152.2492,21227.0
2021-01-25 14:40:00,172.58,172.61,172.47,172.61,16800.0,152.2492,152.2757,152.1521,152.2757,16800.0
2021-01-25 14:45:00,172.54,172.82,172.53,172.72,28635.0,152.2139,152.4609,152.2051,152.3727,28635.0
2021-01-25 14:50:00,172.76,172.76,172.49,172.49,36319.0,152.408,152.408,152.1698,152.1698,36319.0
2021-01-25 14:55:00,172.45,172.53,172.22,172.22,31557.0,152.1345,152.2051,151.9316,151.9316,31557.0
2021-01-25 15:00:00,172.23,172.28,172.03,172.08,18446.0,151.9404,151.9845,151.764,151.8081,18446.0
2021-01-25 15:05:00,172.06,172.33,172.06,172.28,22044.0,151.7904,152.0286,151.7904,151.9845,22044.0
2021-01-25 15:10:00,172.28,172.29,171.85,171.87,22130.0,151.9845,151.9933,151.6052,151.6228,22130.0
2021-01-25 15:15:00,171.86,172.03,171.66,172.03,22322.0,151.614,151.764,151.4376,151.764,22322.0
2021-01-25 15:20:00,172.0,172.12,171.86,171.86,32206.0,151.7375,151.8434,151.614,151.614,32206.0
2021-01-25 15:25:00,171.88,171.88,171.54,171.54,29583.0,151.6316,151.6316,151.3317,151.3317,29583.0
2021-01-25 15:30:00,171.54,171.72,171.4,171.69,32572.0,151.3317,151.4905,151.2082,151.464,32572.0
2021-01-25 15:35:00,171.66,171.92,171.62,171.87,34651.0,151.4376,151.6669,151.4023,151.6228,34651.0
2021-01-25 15:40:00,171.91,172.24,171.9,172.24,36518.0,151.6581,151.9492,151.6493,151.9492,36518.0
2021-01-25 15:45:00,172.24,172.33,172.19,172.29,52995.0,151.9492,152.0286,151.9051,151.9933,52995.0
2021-01-25 15:50:00,172.3,172.93,172.3,172.84,139782.0,152.0022,152.558,152.0022,152.4786,139782.0
2021-01-25 15:55:00,172.8,173.23,172.65,173.0,259670.0,152.4433,152.8226,152.3109,152.6197,259670.0
2021-01-26 09:30:00,172.07,172.5,171.3,171.96,178459.0,151.7993,152.1786,151.12,151.7022,178459.0
2021-01-26 09:35:00,171.99,172.17,171.52,171.91,71961.0,151.7287,151.8875,151.3141,151.6581,71961.0
2021-01-26 09:40:00,171.96,172.82,171.86,172.8,65937.0,151.7022,152.4609,151.614,152.4433,65937.0
2021-01-26 09:45:00,172.8,173.35,172.75,173.17,76803.0,152.4433,152.9285,152.3992,152.7697,76803.0
2021-01-26 09:50:00,173.2,173.24,172.46,172.52,62721.0,152.7961,152.8314,152.1433,152.1963,62721.0
2021-01-26 09:55:00,172.52,173.06,172.39,173.06,60339.0,152.1963,152.6726,152.0816,152.6726,60339.0
2021-01-26 10:00:00,173.06,173.54,172.98,173.52,59615.0,152.6726,153.0961,152.6021,153.0784,59615.0
2021-01-26 10:05:00,173.49,174.28,173.48,174.25,117142.0,153.052,153.7489,153.0432,153.7225,117142.0
2021-01-26 10:10:00,174.26,174.26,173.54,173.63,56362.0,153.7313,153.7313,153.0961,153.1755,56362.0
2021-01-26 10:15:00,173.62,173.62,173.03,173.35,48838.0,153.1667,153.1667,152.6462,152.9285,48838.0
2021-01-26 10:20:00,173.37,173.62,172.98,173.12,30784.0,152.9461,153.1667,152.6021,152.7256,30784.0
2021-01-26 10:25:00,173.09,173.36,173.03,173.35,29630.0,152.6991,152.9373,152.6462,152.9285,29630.0
2021-01-26 10:30:00,173.36,173.79,173.3,173.38,33567.0,152.9373,153.3166,152.8844,152.9549,33567.0
2021-01-26 10:35:00,173.39,173.51,172.96,173.17,25771.0,152.9638,153.0696,152.5844,152.7697,25771.0
2021-01-26 10:40:00,173.18,173.29,172.92,173.0,102232.0,152.7785,152.8755,152.5491,152.6197,102232.0
2021-01-26 10:45:00,172.96,173.07,172.72,172.93,28519.0,152.5844,152.6815,152.3727,152.558,28519.0
2021-01-26 10:50:00,172.93,173.09,172.61,172.78,24735.0,152.558,152.6991,152.2757,152.4256,24735.0
2021-01-26 10:55:00,172.8,172.97,172.72,172.95,20100.0,152.4433,152.5932,152.3727,152.5756,20100.0
2021-01-26 11:00:00,172.97,173.08,172.66,172.8,17616.0,152.5932,152.6903,152.3198,152.4433,17616.0
2021-01-26 11:05:00,172.86,173.23,172.65,172.75,23398.0,152.4962,152.8226,152.3109,152.3992,23398.0
2021-01-26 11:10:00,172.71,172.93,172.62,172.65,13338.0,152.3639,152.558,152.2845,152.3109,13338.0
2021-01-26 11:15:00,172.64,173.07,172.64,172.9,74580.0,152.3021,152.6815,152.3021,152.5315,74580.0
2021-01-26 11:20:00,172.81,172.91,172.57,172.74,58731.0,152.4521,152.5403,152.2404,152.3903,58731.0
2021-01-26 11:25:00,172.81,172.83,172.56,172.56,36115.0,152.4521,152.4697,152.2315,152.2315,36115.0
2021-01-26 11:30:00,172.56,172.75,172.46,172.67,10480.0,152.2315,152.3992,152.1433,152.3286,10480.0
2021-01-26 11:35:00,172.71,172.87,172.58,172.71,49963.0,152.3639,152.505,152.2492,152.3639,49963.0
2021-01-26 11:40:00,172.72,172.88,172.62,172.83,18104.0,152.3727,152.5138,152.2845,152.4697,18104.0
2021-01-26 11:45:00,172.85,172.96,172.61,172.75,18048.0,152.4874,152.5844,152.2757,152.3992,18048.0
2021-01-26 11:50:00,172.76,172.95,172.66,172.7,12914.0,152.408,152.5756,152.3198,152.355,12914.0
2021-01-26 11:55:00,172.65,172.78,172.6,172.64,13342.0,152.3109,152.4256,152.2668,152.3021,13342.0
2021-01-26 12:00:00,172.69,172.82,172.59,172.59,56663.0,152.3462,152.4609,152.258,152.258,56663.0
2021-01-26 12:05:00,172.55,172.71,172.49,172.62,32413.0,152.2227,152.3639,152.1698,152.2845,32413.0
2021-01-26 12:10:00,172.56,172.78,172.51,172.73,52986.0,152.2315,152.4256,152.1874,152.3815,52986.0
2021-01-26 12:15:00,172.72,172.83,172.57,172.58,4061.0,152.3727,152.4697,152.2404,152.2492,4061.0
2021-01-26 12:20:00,172.55,172.57,172.16,172.16,41453.0,152.2227,152.2404,151.8787,151.8787,41453.0
2021-01-26 12:25:00,172.25,172.42,172.16,172.42,112916.0,151.9581,152.108,151.8787,152.108,112916.0
2021-01-26 12:30:00,172.4,172.61,172.39,172.55,10809.0,152.0904,152.2757,152.0816,152.2227,10809.0
2021-01-26 12:35:00,172.55,172.61,172.34,172.4,12777.0,152.2227,152.2757,152.0375,152.0904,12777.0
2021-01-26 12:40:00,172.42,172.49,172.29,172.45,11630.0,152.108,152.1698,151.9933,152.1345,11630.0
2021-01-26 12:45:00,172.53,172.77,172.49,172.74,11776.0,152.2051,152.4168,152.1698,152.3903,11776.0
2021-01-26 12:50:00,172.74,172.95,172.7,172.9,12577.0,152.3903,152.5756,152.355,152.5315,12577.0
2021-01-26 12:55:00,172.87,173.14,172.86,172.96,13278.0,152.505,152.7432,152.4962,152.5844,13278.0
2021-01-26 13:00:00,172.96,173.07,172.89,173.06,34401.0,152.5844,152.6815,152.5227,152.6726,34401.0
2021-01-26 13:05:00,173.06,173.21,172.89,172.94,32767.0,152.6726,152.805,152.5227,152.5668,32767.0
2021-01-26 13:10:00,172.95,173.23,172.94,173.17,25050.0,152.5756,152.8226,152.5668,152.7697,25050.0
2021-01-26 13:15:00,173.21,173.35,173.15,173.21,20721.0,152.805,152.9285,152.752,152.805,20721.0
2021-01-26 13:20:00,173.26,173.39,173.22,173.37,12959.0,152.8491,152.9638,152.8138,152.9461,12959.0
2021-01-26 13:25:00,173.34,173.39,173.25,173.26,9544.0,152.9197,152.9638,152.8403,152.8491,9544.0
2021-01-26 13:30:00,173.25,173.35,173.17,173.31,11994.0,152.8403,152.9285,152.7697,152.8932,11994.0
2021-01-26 13:35:00,173.29,173.32,173.12,173.29,20827.0,152.8755,152.902,152.7256,152.8755,20827.0
2021-01-26 13:40:00,173.27,173.39,173.25,173.3,12464.0,152.8579,152.9638,152.8403,152.8844,12464.0
2021-01-26 13:45:00,173.3,173.35,173.1,173.1,15767.0,152.8844,152.9285,152.7079,152.7079,15767.0
2021-01-26 13:50:00,173.07,173.24,173.07,173.17,16617.0,152.6815,152.8314,152.6815,152.7697,16617.0
2021-01-26 13:55:00,173.18,173.21,173.12,173.19,17181.0,152.7785,152.805,152.7256,152.7873,17181.0
2021-01-26 14:00:00,173.2,173.46,173.12,173.36,24992.0,152.7961,153.0255,152.7256,152.9373,24992.0
2021-01-26 14:05:00,173.35,173.38,173.24,173.3,16483.0,152.9285,152.9549,152.8314,152.8844,16483.0
2021-01-26 14:10:00,173.3,173.41,173.25,173.37,27715.0,152.8844,152.9814,152.8403,152.9461,27715.0
2021-01-26 14:15:00,173.36,173.38,173.1,173.19,27135.0,152.9373,152.9549,152.7079,152.7873,27135.0
2021-01-26 14:20:00,173.15,173.4,173.13,173.26,30734.0,152.752,152.9726,152.7344,152.8491,30734.0
2021-01-26 14:25:00,173.24,173.27,172.9,173.09,24980.0,152.8314,152.8579,152.5315,152.6991,24980.0
2021-01-26 14:30:00,173.05,173.24,173.04,173.09,23592.0,152.6638,152.8314,152.655,152.6991,23592.0
2021-01-26 14:35:00,173.05,173.1,172.76,172.8,18894.0,152.6638,152.7079,152.408,152.4433,18894.0
2021-01-26 14:40:00,172.82,172.82,172.5,172.57,19605.0,152.4609,152.4609,152.1786,152.2404,19605.0
2021-01-26 14:45:00,172.59,172.63,172.43,172.43,20150.0,152.258,152.2933,152.1169,152.1169,20150.0
2021-01-26 14:50:00,172.39,172.52,172.29,172.39,24164.0,152.0816,152.1963,151.9933,152.0816,24164.0
2021-01-26 14:55:00,172.38,172.66,172.38,172.64,25485.0,152.0727,152.3198,152.0727,152.3021,25485.0
2021-01-26 15:00:00,172.58,172.6,172.33,172.41,81397.0,152.2492,152.2668,152.0286,152.0992,81397.0
2021-01-26 15:05:00,172.41,172.82,172.4,172.78,174003.0,152.0992,152.4609,152.0904,152.4256,174003.0
2021-01-26 15:10:00,172.8,172.85,172.63,172.72,25353.0,152.4433,152.4874,152.2933,152.3727,25353.0
2021-01-26 15:15:00,172.73,172.76,172.58,172.62,32135.0,152.3815,152.408,152.2492,152.2845,32135.0
2021-01-26 15:20:00,172.64,172.66,172.51,172.64,25342.0,152.3021,152.3198,152.1874,152.3021,25342.0
2021-01-26 15:25:00,172.63,172.8,172.49,172.73,32524.0,152.2933,152.4433,152.1698,152.3815,32524.0
2021-01-26 15:30:00,172.72,172.72,172.33,172.39,39239.0,152.3727,152.3727,152.0286,152.0816,39239.0
2021-01-26 15:35:00,172.37,172.51,172.33,172.37,46206.0,152.0639,152.1874,152.0286,152.0639,46206.0
2021-01-26 15:40:00,172.38,172.56,172.14,172.35,66315.0,152.0727,152.2315,151.861,152.0463,66315.0
2021-01-26 15:45:00,172.33,172.52,172.2,172.22,53614.0,152.0286,152.1963,151.914,151.9316,53614.0
2021-01-26 15:50:00,172.25,172.38,171.69,171.91,182683.0,151.9581,152.0727,151.464,151.6581,182683.0
2021-01-26 15:55:00,171.97,172.08,171.38,171.58,392223.0,151.711,151.8081,151.1906,151.367,392223.0
2021-01-27 09:30:00,166.5,166.56,163.58,165.07,465004.0,146.8854,146.9384,144.3094,145.6239,465004.0
2021-01-27 09:35:00,164.89,167.4,164.07,166.86,291599.0,145.4651,147.6794,144.7417,147.203,291599.0
2021-01-27 09:40:00,166.96,167.62,165.51,165.72,185597.0,147.2913,147.8735,146.0121,146.1973,185597.0
2021-01-27 09:45:00,165.72,166.62,165.14,165.31,215862.0,146.1973,146.9913,145.6857,145.8356,215862.0
2021-01-27 09:50:00,165.4,166.64,165.28,166.05,103630.0,145.915,147.0089,145.8092,146.4885,103630.0
2021-01-27 09:55:00,166.14,166.87,165.86,166.62,152038.0,146.5679,147.2119,146.3208,146.9913,152038.0
2021-01-27 10:00:00,166.61,167.1,166.14,166.79,138539.0,146.9825,147.4148,146.5679,147.1413,138539.0
2021-01-27 10:05:00,166.78,167.09,166.23,166.84,98618.0,147.1325,147.4059,146.6472,147.1854,98618.0
2021-01-27 10:10:00,166.97,167.08,165.57,165.64,57429.0,147.3001,147.3971,146.065,146.1268,57429.0
2021-01-27 10:15:00,165.57,166.41,165.26,166.41,59447.0,146.065,146.806,145.7915,146.806,59447.0
2021-01-27 10:20:00,166.28,166.66,166.03,166.14,103698.0,146.6914,147.0266,146.4708,146.5679,103698.0
2021-01-27 10:25:00,166.08,166.53,165.23,166.44,81564.0,146.5149,146.9119,145.7651,146.8325,81564.0
2021-01-27 10:30:00,166.47,167.3,166.41,166.83,72547.0,146.859,147.5912,146.806,147.1766,72547.0
2021-01-27 10:35:00,166.9,167.05,165.69,165.9,60579.0,147.2383,147.3706,146.1709,146.3561,60579.0
2021-01-27 10:40:00,165.93,166.27,165.68,165.96,86041.0,146.3826,146.6825,146.162,146.4091,86041.0
2021-01-27 10:45:00,166.0,166.44,165.91,166.41,62173.0,146.4443,146.8325,146.3649,146.806,62173.0
2021-01-27 10:50:00,166.41,166.73,166.23,166.59,44664.0,146.806,147.0883,146.6472,146.9648,44664.0
2021-01-27 10:55:00,166.53,166.53,166.14,166.36,55485.0,146.9119,146.9119,146.5679,146.7619,55485.0
2021-01-27 11:00:00,166.39,166.5,165.32,165.47,50569.0,146.7884,146.8854,145.8445,145.9768,50569.0
2021-01-27 11:05:00,165.48,165.52,164.86,165.24,55198.0,145.9856,146.0209,145.4386,145.7739,55198.0
2021-01-27 11:10:00,165.22,165.46,165.0,165.1,47584.0,145.7562,145.968,145.5621,145.6504,47584.0
2021-01-27 11:15:00,165.13,165.17,163.72,163.78,99481.0,145.6768,145.7121,144.4329,144.4859,99481.0
2021-01-27 11:20:00,163.77,163.84,163.24,163.39,80779.0,144.477,144.5388,144.0095,144.1418,80779.0
2021-01-27 11:25:00,163.4,164.6,163.32,164.59,93686.0,144.1506,145.2093,144.0801,145.2004,93686.0
2021-01-27 11:30:00,164.61,165.25,164.39,165.18,101488.0,145.2181,145.7827,145.024,145.7209,101488.0
2021-01-27 11:35:00,165.15,165.6,164.64,164.69,59489.0,145.6945,146.0915,145.2446,145.2887,59489.0
2021-01-27 11:40:00,164.71,164.77,164.18,164.25,53654.0,145.3063,145.3592,144.8387,144.9005,53654.0
2021-01-27 11:45:00,164.22,164.66,164.13,164.21,34287.0,144.874,145.2622,144.7946,144.8652,34287.0
2021-01-27 11:50:00,164.17,164.55,164.1,164.2,33948.0,144.8299,145.1652,144.7682,144.8564,33948.0
2021-01-27 11:55:00,164.2,164.22,163.56,163.58,36182.0,144.8564,144.874,144.2918,144.3094,36182.0
2021-01-27 12:00:00,163.56,163.76,163.4,163.55,50831.0,144.2918,144.4682,144.1506,144.283,50831.0
2021-01-27 12:05:00,163.59,163.94,163.49,163.7,86932.0,144.3183,144.627,144.23,144.4153,86932.0
2021-01-27 12:10:00,163.68,164.47,163.67,164.42,38315.0,144.3977,145.0946,144.3888,145.0505,38315.0
2021-01-27 12:15:00,164.47,164.68,164.23,164.43,37753.0,145.0946,145.2798,144.8829,145.0593,37753.0
2021-01-27 12:20:00,164.4,164.57,164.22,164.38,29384.0,145.0328,145.1828,144.874,145.0152,29384.0
2021-01-27 12:25:00,164.38,164.77,164.31,164.5,25131.0,145.0152,145.3592,144.9534,145.1211,25131.0
2021-01-27 12:30:00,164.51,164.61,164.18,164.23,44462.0,145.1299,145.2181,144.8387,144.8829,44462.0
2021-01-27 12:35:00,164.26,164.81,164.06,164.81,41324.0,144.9093,145.3945,144.7329,145.3945,41324.0
2021-01-27 12:40:00,164.77,165.74,164.76,165.57,33730.0,145.3592,146.215,145.3504,146.065,33730.0
2021-01-27 12:45:00,165.54,165.69,165.27,165.67,31379.0,146.0385,146.1709,145.8003,146.1532,31379.0
2021-01-27 12:50:00,165.63,165.68,165.32,165.53,28280.0,146.1179,146.162,145.8445,146.0297,28280.0
2021-01-27 12:55:00,165.55,165.75,165.37,165.69,29141.0,146.0474,146.2238,145.8886,146.1709,29141.0
2021-01-27 13:00:00,165.68,165.99,165.59,165.7,44872.0,146.162,146.4355,146.0826,146.1797,44872.0
2021-01-27 13:05:00,165.7,165.78,165.18,165.43,33031.0,146.1797,146.2503,145.7209,145.9415,33031.0
2021-01-27 13:10:00,165.43,165.44,165.03,165.1,37874.0,145.9415,145.9503,145.5886,145.6504,37874.0
2021-01-27 13:15:00,165.09,165.2,164.79,164.85,30075.0,145.6415,145.7386,145.3769,145.4298,30075.0
2021-01-27 13:20:00,164.88,165.23,164.88,165.0,24819.0,145.4563,145.7651,145.4563,145.5621,24819.0
2021-01-27 13:25:00,165.09,165.71,164.99,165.65,26040.0,145.6415,146.1885,145.5533,146.1356,26040.0
2021-01-27 13:30:00,165.59,165.7,165.3,165.4,32721.0,146.0826,146.1797,145.8268,145.915,32721.0
2021-01-27 13:35:00,165.38,165.54,165.35,165.44,41224.0,145.8974,146.0385,145.8709,145.9503,41224.0
2021-01-27 13:40:00,165.41,165.7,165.37,165.44,51519.0,145.9238,146.1797,145.8886,145.9503,51519.0
2021-01-27 13:45:00,165.39,165.59,165.32,165.49,51995.0,145.9062,146.0826,145.8445,145.9944,51995.0
2021-01-27 13:50:00,165.46,165.8,165.46,165.74,39422.0,145.968,146.2679,145.968,146.215,39422.0
2021-01-27 13:55:00,165.74,165.93,165.54,165.67,38359.0,146.215,146.3826,146.0385,146.1532,38359.0
2021-01-27 14:00:00,165.62,166.06,165.6,165.78,38842.0,146.1091,146.4973,146.0915,146.2503,38842.0
2021-01-27 14:05:00,165.72,165.98,165.59,165.92,40158.0,146.1973,146.4267,146.0826,146.3738,40158.0
2021-01-27 14:10:00,165.95,166.06,165.77,165.86,41319.0,146.4002,146.4973,146.2414,146.3208,41319.0
2021-01-27 14:15:00,165.83,165.84,164.65,164.76,41880.0,146.2944,146.3032,145.2534,145.3504,41880.0
2021-01-27 14:20:00,164.76,164.93,164.38,164.59,51441.0,145.3504,145.5004,145.0152,145.2004,51441.0
2021-01-27 14:25:00,164.59,165.05,164.55,164.67,32938.0,145.2004,145.6063,145.1652,145.271,32938.0
2021-01-27 14:30:00,164.66,164.88,164.29,164.3,70669.0,145.2622,145.4563,144.9358,144.9446,70669.0
2021-01-27 14:35:00,164.34,164.65,164.16,164.37,46998.0,144.9799,145.2534,144.8211,145.0064,46998.0
2021-01-27 14:40:00,164.21,164.89,164.16,164.52,42566.0,144.8652,145.4651,144.8211,145.1387,42566.0
2021-01-27 14:45:00,164.47,164.56,163.77,163.89,43732.0,145.0946,145.174,144.477,144.5829,43732.0
2021-01-27 14:50:00,163.93,164.08,163.12,163.68,75747.0,144.6182,144.7505,143.9036,144.3977,75747.0
2021-01-27 14:55:00,163.61,163.67,163.16,163.16,53515.0,144.3359,144.3888,143.9389,143.9389,53515.0
2021-01-27 15:00:00,163.15,163.47,162.89,163.34,85981.0,143.9301,144.2124,143.7007,144.0977,85981.0
2021-01-27 15:05:00,163.33,163.43,163.02,163.03,73485.0,144.0889,144.1771,143.8154,143.8242,73485.0
2021-01-27 15:10:00,163.08,163.57,163.03,163.54,69929.0,143.8683,144.3006,143.8242,144.2741,69929.0
2021-01-27 15:15:00,163.51,163.54,162.99,163.02,51588.0,144.2477,144.2741,143.7889,143.8154,51588.0
2021-01-27 15:20:00,163.0,163.07,162.44,162.47,73583.0,143.7978,143.8595,143.3037,143.3302,73583.0
2021-01-27 15:25:00,162.48,162.9,162.03,162.41,139561.0,143.339,143.7095,142.942,143.2773,139561.0
2021-01-27 15:30:00,162.44,162.59,162.09,162.12,90528.0,143.3037,143.4361,142.995,143.0214,90528.0
2021-01-27 15:35:00,162.13,162.6,162.13,162.34,123294.0,143.0302,143.4449,143.0302,143.2155,123294.0
2021-01-27 15:40:00,162.37,162.4,162.09,162.34,141350.0,143.242,143.2684,142.995,143.2155,141350.0
2021-01-27 15:45:00,162.34,163.35,162.23,163.33,104455.0,143.2155,144.1065,143.1185,144.0889,104455.0
2021-01-27 15:50:00,163.29,163.79,162.9,162.93,194602.0,144.0536,144.4947,143.7095,143.736,194602.0
2021-01-27 15:55:00,162.91,163.43,162.73,162.92,426864.0,143.7184,144.1771,143.5596,143.7272,426864.0
2021-01-28 09:30:00,167.11,168.21,166.52,166.53,130410.0,147.4236,148.394,146.9031,146.9119,130410.0
2021-01-28 09:35:00,166.74,167.19,165.85,165.85,59697.0,147.0972,147.4942,146.312,146.312,59697.0
2021-01-28 09:40:00,165.89,166.93,165.88,166.78,67310.0,146.3473,147.2648,146.3385,147.1325,67310.0
2021-01-28 09:45:00,166.82,166.96,165.91,165.98,48766.0,147.1677,147.2913,146.3649,146.4267,48766.0
2021-01-28 09:50:00,166.04,166.36,165.75,166.25,54945.0,146.4796,146.7619,146.2238,146.6649,54945.0
2021-01-28 09:55:00,166.24,166.38,165.3,165.31,55709.0,146.6561,146.7796,145.8268,145.8356,55709.0
2021-01-28 10:00:00,165.39,165.65,165.14,165.41,46714.0,145.9062,146.1356,145.6857,145.9238,46714.0
2021-01-28 10:05:00,165.41,166.18,165.41,165.84,31781.0,145.9238,146.6031,145.9238,146.3032,31781.0
2021-01-28 10:10:00,165.84,166.14,165.63,166.09,37574.0,146.3032,146.5679,146.1179,146.5237,37574.0
2021-01-28 10:15:00,166.15,166.58,165.96,166.11,105581.0,146.5767,146.956,146.4091,146.5414,105581.0
2021-01-28 10:20:00,166.16,166.35,165.97,165.97,40782.0,146.5855,146.7531,146.4179,146.4179,40782.0
2021-01-28 10:25:00,166.0,166.11,165.83,165.95,24358.0,146.4443,146.5414,146.2944,146.4002,24358.0
2021-01-28 10:30:00,165.97,166.11,165.54,166.11,218046.0,146.4179,146.5414,146.0385,146.5414,218046.0
2021-01-28 10:35:00,166.01,166.46,165.9,166.12,55879.0,146.4532,146.8502,146.3561,146.5502,55879.0
2021-01-28 10:40:00,166.12,166.24,165.49,165.71,30701.0,146.5502,146.6561,145.9944,146.1885,30701.0
2021-01-28 10:45:00,165.76,166.4,165.76,166.26,48829.0,146.2326,146.7972,146.2326,146.6737,48829.0
2021-01-28 10:50:00,166.16,166.33,166.09,166.29,25306.0,146.5855,146.7355,146.5237,146.7002,25306.0
2021-01-28 10:55:00,166.29,166.53,166.18,166.39,49002.0,146.7002,146.9119,146.6031,146.7884,49002.0
2021-01-28 11:00:00,166.4,167.32,166.36,167.2,55039.0,146.7972,147.6088,146.7619,147.503,55039.0
2021-01-28 11:05:00,167.2,167.9,167.13,167.88,64233.0,147.503,148.1205,147.4412,148.1029,64233.0
2021-01-28 11:10:00,167.92,168.0,167.62,167.72,42972.0,148.1382,148.2087,147.8735,147.9617,42972.0
2021-01-28 11:15:00,167.74,168.03,167.69,167.83,44506.0,147.9794,148.2352,147.9353,148.0588,44506.0
2021-01-28 11:20:00,167.81,168.39,167.74,168.22,30823.0,148.0411,148.5528,147.9794,148.4028,30823.0
2021-01-28 11:25:00,168.25,168.53,168.14,168.5,28899.0,148.4293,148.6763,148.3322,148.6498,28899.0
2021-01-28 11:30:00,168.53,169.0,168.42,168.78,40271.0,148.6763,149.0909,148.5793,148.8968,40271.0
2021-01-28 11:35:00,168.74,169.1,168.7,168.97,47111.0,148.8616,149.1791,148.8263,149.0645,47111.0
2021-01-28 11:40:00,169.07,169.37,168.83,169.31,42165.0,149.1527,149.4173,148.941,149.3644,42165.0
2021-01-28 11:45:00,169.31,169.76,169.18,169.76,52014.0,149.3644,149.7614,149.2497,149.7614,52014.0
2021-01-28 11:50:00,169.74,170.14,169.67,170.14,59975.0,149.7438,150.0966,149.682,150.0966,59975.0
2021-01-28 11:55:00,170.14,170.36,169.86,170.03,60570.0,150.0966,150.2907,149.8496,149.9996,60570.0
2021-01-28 12:00:00,170.06,170.48,169.96,170.09,57426.0,150.0261,150.3966,149.9378,150.0525,57426.0
2021-01-28 12:05:00,170.15,170.31,169.83,169.95,44647.0,150.1055,150.2466,149.8232,149.929,44647.0
2021-01-28 12:10:00,169.99,170.01,169.62,169.92,58450.0,149.9643,149.9819,149.6379,149.9025,58450.0
2021-01-28 12:15:00,169.97,170.34,169.91,170.32,35667.0,149.9467,150.2731,149.8937,150.2554,35667.0
2021-01-28 12:20:00,170.31,170.73,170.31,170.43,35032.0,150.2466,150.6171,150.2466,150.3525,35032.0
2021-01-28 12:25:00,170.37,170.5,170.04,170.19,28431.0,150.2995,150.4142,150.0084,150.1407,28431.0
2021-01-28 12:30:00,170.2,170.31,169.71,170.26,65089.0,150.1496,150.2466,149.7173,150.2025,65089.0
2021-01-28 12:35:00,170.32,170.4,170.09,170.31,37402.0,150.2554,150.326,150.0525,150.2466,37402.0
2021-01-28 12:40:00,170.28,170.51,170.16,170.39,22365.0,150.2201,150.423,150.1143,150.3172,22365.0
2021-01-28 12:45:00,170.43,170.54,170.29,170.39,24364.0,150.3525,150.4495,150.229,150.3172,24364.0
2021-01-28 12:50:00,170.37,170.63,170.18,170.36,30024.0,150.2995,150.5289,150.1319,150.2907,30024.0
2021-01-28 12:55:00,170.36,170.36,169.72,169.77,68362.0,150.2907,150.2907,149.7261,149.7702,68362.0
2021-01-28 13:00:00,169.83,170.24,169.65,170.19,96725.0,149.8232,150.1848,149.6644,150.1407,96725.0
2021-01-28 13:05:00,170.18,170.18,169.89,169.91,19192.0,150.1319,150.1319,149.8761,149.8937,19192.0
2021-01-28 13:10:00,169.92,170.17,169.51,170.07,63572.0,149.9025,150.1231,149.5408,150.0349,63572.0
2021-01-28 13:15:00,170.08,170.36,169.95,170.29,27554.0,150.0437,150.2907,149.929,150.229,27554.0
2021-01-28 13:20:00,170.2,170.5,169.95,170.39,31819.0,150.1496,150.4142,149.929,150.3172,31819.0
2021-01-28 13:25:00,170.4,170.5,170.21,170.25,23859.0,150.326,150.4142,150.1584,150.1937,23859.0
2021-01-28 13:30:00,170.25,170.36,169.97,170.16,18100.0,150.1937,150.2907,149.9467,150.1143,18100.0
2021-01-28 13:35:00,170.2,170.54,170.09,170.49,24413.0,150.1496,150.4495,150.0525,150.4054,24413.0
2021-01-28 13:40:00,170.51,170.54,170.29,170.34,59180.0,150.423,150.4495,150.229,150.2731,59180.0
2021-01-28 13:45:00,170.35,170.41,170.12,170.34,91004.0,150.2819,150.3348,150.079,150.2731,91004.0
2021-01-28 13:50:00,170.34,170.43,170.15,170.37,18461.0,150.2731,150.3525,150.1055,150.2995,18461.0
2021-01-28 13:55:00,170.4,170.48,170.18,170.41,22333.0,150.326,150.3966,150.1319,150.3348,22333.0
2021-01-28 14:00:00,170.44,170.56,170.33,170.52,23646.0,150.3613,150.4672,150.2642,150.4319,23646.0
2021-01-28 14:05:00,170.52,170.75,170.48,170.55,43549.0,150.4319,150.6348,150.3966,150.4583,43549.0
2021-01-28 14:10:00,170.57,170.62,170.3,170.33,21654.0,150.476,150.5201,150.2378,150.2642,21654.0
2021-01-28 14:15:00,170.33,170.63,170.3,170.56,33304.0,150.2642,150.5289,150.2378,150.4672,33304.0
2021-01-28 14:20:00,170.56,170.68,170.46,170.53,31947.0,150.4672,150.573,150.3789,150.4407,31947.0
2021-01-28 14:25:00,170.53,170.75,170.49,170.53,33364.0,150.4407,150.6348,150.4054,150.4407,33364.0
2021-01-28 14:30:00,170.53,170.59,170.36,170.49,40517.0,150.4407,150.4936,150.2907,150.4054,40517.0
2021-01-28 14:35:00,170.49,170.89,170.48,170.89,34165.0,150.4054,150.7583,150.3966,150.7583,34165.0
2021-01-28 14:40:00,170.94,170.99,170.62,170.73,31821.0,150.8024,150.8465,150.5201,150.6171,31821.0
2021-01-28 14:45:00,170.77,170.99,170.73,170.99,36440.0,150.6524,150.8465,150.6171,150.8465,36440.0
2021-01-28 14:50:00,170.94,171.1,170.49,170.53,78780.0,150.8024,150.9435,150.4054,150.4407,78780.0
2021-01-28 14:55:00,170.51,170.92,170.3,170.83,34756.0,150.423,150.7847,150.2378,150.7053,34756.0
2021-01-28 15:00:00,170.78,170.83,170.41,170.61,40281.0,150.6612,150.7053,150.3348,150.5113,40281.0
2021-01-28 15:05:00,170.61,170.82,170.59,170.66,33240.0,150.5113,150.6965,150.4936,150.5554,33240.0
2021-01-28 15:10:00,170.7,170.72,170.46,170.52,46337.0,150.5907,150.6083,150.3789,150.4319,46337.0
2021-01-28 15:15:00,170.65,170.67,169.99,170.12,42237.0,150.5465,150.5642,149.9643,150.079,42237.0
2021-01-28 15:20:00,170.13,170.32,169.91,170.17,39850.0,150.0878,150.2554,149.8937,150.1231,39850.0
2021-01-28 15:25:00,170.15,170.27,169.97,170.02,50745.0,150.1055,150.2113,149.9467,149.9908,50745.0
2021-01-28 15:30:00,170.05,170.35,169.86,169.98,68114.0,150.0172,150.2819,149.8496,149.9555,68114.0
2021-01-28 15:35:00,169.96,170.23,169.81,170.13,68326.0,149.9378,150.176,149.8055,150.0878,68326.0
2021-01-28 15:40:00,170.14,170.21,169.72,169.79,48492.0,150.0966,150.1584,149.7261,149.7879,48492.0
2021-01-28 15:45:00,169.75,170.14,169.53,170.0,66885.0,149.7526,150.0966,149.5585,149.9731,66885.0
2021-01-28 15:50:00,169.95,170.13,169.68,169.96,157617.0,149.929,150.0878,149.6908,149.9378,157617.0
2021-01-28 15:55:00,169.9,169.93,169.05,169.07,268633.0,149.8849,149.9114,149.135,149.1527,268633.0
2021-01-29 09:30:00,166.16,167.12,165.47,166.32,213302.0,147.4879,148.34,146.8754,147.6299,213302.0
2021-01-29 09:35:00,166.45,166.56,165.81,166.55,38300.0,147.7453,147.8429,147.1772,147.8341,38300.0
2021-01-29 09:40:00,166.5,166.54,165.61,166.0,46495.0,147.7897,147.8252,146.9997,147.3459,46495.0
2021-01-29 09:45:00,165.99,167.11,165.99,167.04,375449.0,147.337,148.3311,147.337,148.269,375449.0
2021-01-29 09:50:00,166.96,167.37,166.61,166.75,54512.0,148.198,148.5619,147.8873,148.0116,54512.0
2021-01-29 09:55:00,166.81,167.77,166.76,167.62,13229.0,148.0648,148.917,148.0205,148.7838,13229.0
2021-01-29 10:00:00,167.59,167.83,167.34,167.64,22094.0,148.7572,148.9702,148.5353,148.8016,22094.0
2021-01-29 10:05:00,167.62,167.62,167.1,167.47,23869.0,148.7838,148.7838,148.3223,148.6507,23869.0
2021-01-29 10:10:00,167.45,167.77,167.4,167.59,24306.0,148.6329,148.917,148.5885,148.7572,24306.0
2021-01-29 10:15:00,167.59,167.73,167.4,167.68,17656.0,148.7572,148.8815,148.5885,148.8371,17656.0
2021-01-29 10:20:00,167.67,167.93,167.48,167.8,15589.0,148.8282,149.059,148.6596,148.9436,15589.0
2021-01-29 10:25:00,167.79,168.0,167.55,167.91,25870.0,148.9347,149.1211,148.7217,149.0412,25870.0
2021-01-29 10:30:00,167.88,167.94,167.6,167.81,17002.0,149.0146,149.0679,148.7661,148.9525,17002.0
2021-01-29 10:35:00,167.81,167.91,167.59,167.65,35763.0,148.9525,149.0412,148.7572,148.8104,35763.0
2021-01-29 10:40:00,167.66,167.72,167.29,167.29,35793.0,148.8193,148.8726,148.4909,148.4909,35793.0
2021-01-29 10:45:00,167.22,167.61,167.16,167.51,42540.0,148.4288,148.7749,148.3755,148.6862,42540.0
2021-01-29 10:50:00,167.47,167.55,166.9,166.99,32874.0,148.6507,148.7217,148.1447,148.2246,32874.0
2021-01-29 10:55:00,166.97,167.09,166.79,167.02,20908.0,148.2069,148.3134,148.0471,148.2512,20908.0
2021-01-29 11:00:00,167.06,167.38,167.0,167.05,13386.0,148.2867,148.5708,148.2335,148.2779,13386.0
2021-01-29 11:05:00,167.12,167.45,166.96,167.36,28471.0,148.34,148.6329,148.198,148.553,28471.0
2021-01-29 11:10:00,167.34,167.34,166.69,166.69,51853.0,148.5353,148.5353,147.9583,147.9583,51853.0
2021-01-29 11:15:00,166.69,166.9,166.45,166.45,39789.0,147.9583,148.1447,147.7453,147.7453,39789.0
2021-01-29 11:20:00,166.51,166.66,166.29,166.52,36674.0,147.7986,147.9317,147.6033,147.8074,36674.0
2021-01-29 11:25:00,166.5,166.7,166.16,166.3,25128.0,147.7897,147.9672,147.4879,147.6122,25128.0
2021-01-29 11:30:00,166.21,166.46,166.05,166.05,23559.0,147.5323,147.7542,147.3902,147.3902,23559.0
2021-01-29 11:35:00,166.18,166.24,165.65,166.05,25549.0,147.5056,147.5589,147.0352,147.3902,25549.0
2021-01-29 11:40:00,166.05,166.23,165.89,166.03,14506.0,147.3902,147.55,147.2482,147.3725,14506.0
2021-01-29 11:45:00,166.02,166.1,165.79,165.87,19806.0,147.3636,147.4346,147.1595,147.2305,19806.0
2021-01-29 11:50:00,165.85,165.89,165.75,165.89,15795.0,147.2127,147.2482,147.124,147.2482,15795.0
2021-01-29 11:55:00,165.89,166.42,165.79,166.33,31702.0,147.2482,147.7187,147.1595,147.6388,31702.0
2021-01-29 12:00:00,166.33,166.34,166.02,166.21,9981.0,147.6388,147.6477,147.3636,147.5323,9981.0
2021-01-29 12:05:00,166.22,166.29,165.92,166.06,10144.0,147.5411,147.6033,147.2749,147.3991,10144.0
2021-01-29 12:10:00,166.09,166.27,165.8,165.85,20922.0,147.4258,147.5855,147.1683,147.2127,20922.0
2021-01-29 12:15:00,165.78,165.8,165.39,165.63,27420.0,147.1506,147.1683,146.8044,147.0174,27420.0
2021-01-29 12:20:00,165.55,165.56,165.14,165.4,38275.0,146.9464,146.9553,146.5825,146.8133,38275.0
2021-01-29 12:25:00,165.4,165.7,165.4,165.44,32472.0,146.8133,147.0796,146.8133,146.8488,32472.0
2021-01-29 12:30:00,165.47,165.66,165.29,165.34,27801.0,146.8754,147.0441,146.7157,146.76,27801.0
2021-01-29 12:35:00,165.24,165.41,164.42,164.51,39331.0,146.6713,146.8222,145.9434,146.0233,39331.0
2021-01-29 12:40:00,164.61,165.03,164.51,164.67,35870.0,146.1121,146.4849,146.0233,146.1653,35870.0
2021-01-29 12:45:00,164.68,164.79,164.17,164.24,44746.0,146.1742,146.2718,145.7215,145.7836,44746.0
2021-01-29 12:50:00,164.24,164.99,164.22,164.86,60937.0,145.7836,146.4494,145.7659,146.334,60937.0
2021-01-29 12:55:00,164.83,164.83,164.4,164.4,41504.0,146.3073,146.3073,145.9257,145.9257,41504.0
2021-01-29 13:00:00,164.31,164.9,164.22,164.66,25389.0,145.8458,146.3695,145.7659,146.1564,25389.0
2021-01-29 13:05:00,164.66,165.0,164.57,164.93,29762.0,146.1564,146.4582,146.0766,146.3961,29762.0
2021-01-29 13:10:00,164.93,165.08,164.71,165.03,36182.0,146.3961,146.5293,146.2008,146.4849,36182.0
2021-01-29 13:15:00,164.99,165.03,164.33,164.42,27530.0,146.4494,146.4849,145.8635,145.9434,27530.0
2021-01-29 13:20:00,164.46,164.85,164.39,164.64,18801.0,145.9789,146.3251,145.9168,146.1387,18801.0
2021-01-29 13:25:00,164.66,165.63,164.59,165.63,21552.0,146.1564,147.0174,146.0943,147.0174,21552.0
2021-01-29 13:30:00,165.59,165.62,165.32,165.56,29276.0,146.9819,147.0086,146.7423,146.9553,29276.0
2021-01-29 13:35:00,165.59,165.71,165.51,165.66,37958.0,146.9819,147.0885,146.9109,147.0441,37958.0
2021-01-29 13:40:00,165.65,165.73,165.43,165.52,23986.0,147.0352,147.1062,146.8399,146.9198,23986.0
2021-01-29 13:45:00,165.5,165.67,165.1,165.23,24331.0,146.9021,147.0529,146.547,146.6624,24331.0
2021-01-29 13:50:00,165.28,165.56,165.15,165.41,22082.0,146.7068,146.9553,146.5914,146.8222,22082.0
2021-01-29 13:55:00,165.4,165.42,164.88,164.95,62373.0,146.8133,146.831,146.3517,146.4139,62373.0
2021-01-29 14:00:00,165.02,165.7,165.0,165.39,22809.0,146.476,147.0796,146.4582,146.8044,22809.0
2021-01-29 14:05:00,165.35,165.89,165.26,165.78,19271.0,146.7689,147.2482,146.689,147.1506,19271.0
2021-01-29 14:10:00,165.79,165.87,165.56,165.68,14473.0,147.1595,147.2305,146.9553,147.0618,14473.0
2021-01-29 14:15:00,165.68,165.83,165.58,165.71,14545.0,147.0618,147.195,146.9731,147.0885,14545.0
2021-01-29 14:20:00,165.7,165.78,165.27,165.43,16772.0,147.0796,147.1506,146.6979,146.8399,16772.0
2021-01-29 14:25:00,165.33,165.33,165.0,165.0,18963.0,146.7512,146.7512,146.4582,146.4582,18963.0
2021-01-29 14:30:00,165.03,165.04,164.48,164.63,35476.0,146.4849,146.4937,145.9967,146.1298,35476.0
2021-01-29 14:35:00,164.61,164.72,164.34,164.42,31821.0,146.1121,146.2097,145.8724,145.9434,31821.0
2021-01-29 14:40:00,164.4,164.75,164.02,164.42,26237.0,145.9257,146.2363,145.5884,145.9434,26237.0
2021-01-29 14:45:00,164.43,164.59,164.36,164.52,26311.0,145.9523,146.0943,145.8902,146.0322,26311.0
2021-01-29 14:50:00,164.49,164.77,164.48,164.61,17416.0,146.0056,146.2541,145.9967,146.1121,17416.0
2021-01-29 14:55:00,164.61,164.88,164.46,164.56,32201.0,146.1121,146.3517,145.9789,146.0677,32201.0
2021-01-29 15:00:00,164.57,165.57,164.57,165.5,23547.0,146.0766,146.9642,146.0766,146.9021,23547.0
2021-01-29 15:05:00,165.46,165.62,165.37,165.59,15989.0,146.8665,147.0086,146.7867,146.9819,15989.0
2021-01-29 15:10:00,165.64,166.1,165.64,166.01,32399.0,147.0263,147.4346,147.0263,147.3547,32399.0
2021-01-29 15:15:00,166.06,166.21,165.92,166.18,46794.0,147.3991,147.5323,147.2749,147.5056,46794.0
2021-01-29 15:20:00,166.2,166.41,166.19,166.22,37942.0,147.5234,147.7098,147.5145,147.5411,37942.0
2021-01-29 15:25:00,166.25,166.4,166.1,166.24,45864.0,147.5678,147.7009,147.4346,147.5589,45864.0
2021-01-29 15:30:00,166.26,166.83,166.26,166.53,52644.0,147.5766,148.0826,147.5766,147.8163,52644.0
2021-01-29 15:35:00,166.46,166.46,166.06,166.09,52434.0,147.7542,147.7542,147.3991,147.4258,52434.0
2021-01-29 15:40:00,166.06,166.17,165.62,165.71,73031.0,147.3991,147.4968,147.0086,147.0885,73031.0
2021-01-29 15:45:00,165.68,165.85,165.51,165.59,97733.0,147.0618,147.2127,146.9109,146.9819,97733.0
2021-01-29 15:50:00,165.48,166.77,165.44,166.76,182256.0,146.8843,148.0293,146.8488,148.0205,182256.0
2021-01-29 15:55:00,166.72,166.91,165.51,165.73,396129.0,147.985,148.1536,146.9109,147.1062,396129.0
2021-02-01 09:30:00,167.36,168.22,167.02,167.65,124174.0,148.553,149.3164,148.2512,148.8104,124174.0
2021-02-01 09:35:00,167.76,169.11,167.6,168.52,93134.0,148.9081,150.1064,148.7661,149.5827,93134.0
2021-02-01 09:40:00,168.53,168.67,167.91,168.33,50255.0,149.5916,149.7158,149.0412,149.414,50255.0
2021-02-01 09:45:00,168.32,168.65,168.05,168.53,35498.0,149.4052,149.6981,149.1655,149.5916,35498.0
2021-02-01 09:50:00,168.5,168.72,168.25,168.36,39660.0,149.5649,149.7602,149.343,149.4407,39660.0
2021-02-01 09:55:00,168.42,168.75,168.2,168.4,44518.0,149.4939,149.7868,149.2986,149.4762,44518.0
2021-02-01 10:00:00,168.37,168.58,167.87,168.34,44146.0,149.4495,149.6359,149.0057,149.4229,44146.0
2021-02-01 10:05:00,168.37,168.59,168.03,168.06,26443.0,149.4495,149.6448,149.1477,149.1744,26443.0
2021-02-01 10:10:00,168.06,168.46,167.98,168.3,21797.0,149.1744,149.5294,149.1034,149.3874,21797.0
2021-02-01 10:15:00,168.3,168.51,168.13,168.51,21861.0,149.3874,149.5738,149.2365,149.5738,21861.0
2021-02-01 10:20:00,168.49,168.95,168.41,168.92,23205.0,149.5561,149.9644,149.485,149.9377,23205.0
2021-02-01 10:25:00,168.92,169.16,168.85,168.95,21675.0,149.9377,150.1508,149.8756,149.9644,21675.0
2021-02-01 10:30:00,168.97,169.45,168.97,169.39,38595.0,149.9821,150.4082,149.9821,150.3549,38595.0
2021-02-01 10:35:00,169.38,169.45,168.72,168.85,37500.0,150.346,150.4082,149.7602,149.8756,37500.0
2021-02-01 10:40:00,168.86,169.27,168.56,169.24,23386.0,149.8845,150.2484,149.6182,150.2218,23386.0
2021-02-01 10:45:00,169.2,169.26,169.04,169.05,27330.0,150.1863,150.2395,150.0442,150.0531,27330.0
2021-02-01 10:50:00,169.02,169.05,168.55,168.6,27843.0,150.0265,150.0531,149.6093,149.6537,27843.0
2021-02-01 10:55:00,168.54,168.89,168.54,168.78,32774.0,149.6004,149.9111,149.6004,149.8135,32774.0
2021-02-01 11:00:00,168.78,168.91,168.56,168.85,25828.0,149.8135,149.9289,149.6182,149.8756,25828.0
2021-02-01 11:05:00,168.89,169.21,168.79,169.18,19123.0,149.9111,150.1951,149.8223,150.1685,19123.0
2021-02-01 11:10:00,169.21,169.38,168.99,169.36,22205.0,150.1951,150.346,149.9999,150.3283,22205.0
2021-02-01 11:15:00,169.34,169.72,169.33,169.67,30172.0,150.3105,150.6478,150.3017,150.6035,30172.0
2021-02-01 11:20:00,169.71,169.71,169.36,169.66,18003.0,150.639,150.639,150.3283,150.5946,18003.0
2021-02-01 11:25:00,169.68,169.76,169.54,169.62,14729.0,150.6123,150.6833,150.4881,150.5591,14729.0
2021-02-01 11:30:00,169.65,169.78,169.47,169.63,31398.0,150.5857,150.7011,150.4259,150.5679,31398.0
2021-02-01 11:35:00,169.64,169.64,169.42,169.59,27150.0,150.5768,150.5768,150.3815,150.5324,27150.0
2021-02-01 11:40:00,169.62,169.79,169.56,169.56,21086.0,150.5591,150.71,150.5058,150.5058,21086.0
2021-02-01 11:45:00,169.61,169.74,169.56,169.72,13432.0,150.5502,150.6656,150.5058,150.6478,13432.0
2021-02-01 11:50:00,169.69,169.76,169.58,169.73,16595.0,150.6212,150.6833,150.5236,150.6567,16595.0
2021-02-01 11:55:00,169.75,169.92,169.67,169.92,20854.0,150.6745,150.8254,150.6035,150.8254,20854.0
2021-02-01 12:00:00,169.93,170.19,169.79,169.91,40198.0,150.8342,151.065,150.71,150.8165,40198.0
2021-02-01 12:05:00,169.96,170.04,169.69,169.76,15464.0,150.8609,150.9319,150.6212,150.6833,15464.0
2021-02-01 12:10:00,169.85,170.25,169.83,170.25,38960.0,150.7632,151.1183,150.7455,151.1183,38960.0
2021-02-01 12:15:00,170.28,170.44,170.23,170.32,24735.0,151.1449,151.2869,151.1005,151.1804,24735.0
2021-02-01 12:20:00,170.27,170.31,170.11,170.14,61149.0,151.136,151.1715,150.994,151.0206,61149.0
2021-02-01 12:25:00,170.13,170.13,169.74,169.96,22704.0,151.0118,151.0118,150.6656,150.8609,22704.0
2021-02-01 12:30:00,169.94,169.99,169.74,169.86,18459.0,150.8431,150.8875,150.6656,150.7721,18459.0
2021-02-01 12:35:00,169.86,169.97,169.79,169.97,18620.0,150.7721,150.8697,150.71,150.8697,18620.0
2021-02-01 12:40:00,169.99,170.12,169.93,169.94,22916.0,150.8875,151.0029,150.8342,150.8431,22916.0
2021-02-01 12:45:00,169.95,170.1,169.9,169.94,31879.0,150.852,150.9851,150.8076,150.8431,31879.0
2021-02-01 12:50:00,169.97,170.42,169.97,170.32,21029.0,150.8697,151.2692,150.8697,151.1804,21029.0
2021-02-01 12:55:00,170.37,170.49,170.24,170.41,18071.0,151.2248,151.3313,151.1094,151.2603,18071.0
2021-02-01 13:00:00,170.43,170.74,170.38,170.54,22241.0,151.278,151.5532,151.2337,151.3757,22241.0
2021-02-01 13:05:00,170.58,170.65,170.46,170.54,37546.0,151.4112,151.4733,151.3047,151.3757,37546.0
2021-02-01 13:10:00,170.46,170.61,170.4,170.49,27906.0,151.3047,151.4378,151.2514,151.3313,27906.0
2021-02-01 13:15:00,170.47,170.65,170.32,170.63,66640.0,151.3136,151.4733,151.1804,151.4556,66640.0
2021-02-01 13:20:00,170.67,170.82,170.56,170.82,24370.0,151.4911,151.6242,151.3934,151.6242,24370.0
2021-02-01 13:25:00,170.81,170.88,170.69,170.86,29278.0,151.6153,151.6775,151.5088,151.6597,29278.0
2021-02-01 13:30:00,170.86,170.99,170.85,170.88,76902.0,151.6597,151.7751,151.6509,151.6775,76902.0
2021-02-01 13:35:00,170.88,171.05,170.83,171.02,63017.0,151.6775,151.8284,151.6331,151.8017,63017.0
2021-02-01 13:40:00,171.04,171.09,170.74,170.96,44051.0,151.8195,151.8639,151.5532,151.7485,44051.0
2021-02-01 13:45:00,171.0,171.02,170.82,170.91,39630.0,151.784,151.8017,151.6242,151.7041,39630.0
2021-02-01 13:50:00,170.91,171.1,170.9,171.07,23675.0,151.7041,151.8728,151.6952,151.8461,23675.0
2021-02-01 13:55:00,171.09,171.6,171.06,171.41,65032.0,151.8639,152.3166,151.8373,152.1479,65032.0
2021-02-01 14:00:00,171.41,171.5,171.16,171.16,55782.0,152.1479,152.2278,151.926,151.926,55782.0
2021-02-01 14:05:00,171.18,171.23,170.99,171.23,46052.0,151.9438,151.9881,151.7751,151.9881,46052.0
2021-02-01 14:10:00,171.24,171.4,171.22,171.33,38432.0,151.997,152.139,151.9793,152.0769,38432.0
2021-02-01 14:15:00,171.33,171.85,171.33,171.78,57509.0,152.0769,152.5385,152.0769,152.4763,57509.0
2021-02-01 14:20:00,171.79,171.82,171.58,171.64,35715.0,152.4852,152.5118,152.2988,152.3521,35715.0
2021-02-01 14:25:00,171.65,171.75,171.57,171.72,37040.0,152.361,152.4497,152.2899,152.4231,37040.0
2021-02-01 14:30:00,171.75,171.8,171.55,171.69,34317.0,152.4497,152.4941,152.2722,152.3965,34317.0
2021-02-01 14:35:00,171.7,171.77,171.55,171.69,37564.0,152.4053,152.4675,152.2722,152.3965,37564.0
2021-02-01 14:40:00,171.69,172.16,171.69,172.0,74907.0,152.3965,152.8136,152.3965,152.6716,74907.0
2021-02-01 14:45:00,172.01,172.12,171.77,171.88,43766.0,152.6805,152.7781,152.4675,152.5651,43766.0
2021-02-01 14:50:00,171.89,172.1,171.89,172.05,46043.0,152.574,152.7604,152.574,152.716,46043.0
2021-02-01 14:55:00,172.05,172.08,171.83,171.9,41204.0,152.716,152.7426,152.5207,152.5829,41204.0
2021-02-01 15:00:00,171.9,172.31,171.9,172.31,33861.0,152.5829,152.9468,152.5829,152.9468,33861.0
2021-02-01 15:05:00,172.3,172.33,172.12,172.2,38723.0,152.9379,152.9645,152.7781,152.8491,38723.0
2021-02-01 15:10:00,172.23,172.27,171.82,171.9,38706.0,152.8758,152.9113,152.5118,152.5829,38706.0
2021-02-01 15:15:00,171.93,172.11,171.89,172.09,27893.0,152.6095,152.7693,152.574,152.7515,27893.0
2021-02-01 15:20:00,172.1,172.2,171.9,171.96,33217.0,152.7604,152.8491,152.5829,152.6361,33217.0
2021-02-01 15:25:00,171.97,172.13,171.92,171.97,36484.0,152.645,152.787,152.6006,152.645,36484.0
2021-02-01 15:30:00,171.95,171.97,171.54,171.71,38376.0,152.6272,152.645,152.2633,152.4142,38376.0
2021-02-01 15:35:00,171.73,171.95,171.67,171.86,43423.0,152.432,152.6272,152.3787,152.5474,43423.0
2021-02-01 15:40:00,171.86,171.88,171.63,171.85,56195.0,152.5474,152.5651,152.3432,152.5385,56195.0
2021-02-01 15:45:00,171.84,172.09,171.74,172.07,102271.0,152.5296,152.7515,152.4408,152.7338,102271.0
2021-02-01 15:50:00,172.05,173.0,171.76,172.85,271076.0,152.716,153.5592,152.4586,153.4261,271076.0
2021-02-01 15:55:00,172.84,172.84,172.33,172.47,477443.0,153.4172,153.4172,152.9645,153.0888,477443.0
2021-02-02 09:30:00,173.46,175.7,172.52,175.06,295313.0,153.9676,155.9558,153.1332,155.3878,295313.0
2021-02-02 09:35:00,174.96,175.13,173.25,173.41,85773.0,155.299,155.4499,153.7812,153.9232,85773.0
2021-02-02 09:40:00,173.48,173.84,172.93,173.75,33997.0,153.9853,154.3049,153.4971,154.225,33997.0
2021-02-02 09:45:00,173.68,173.84,173.22,173.71,27843.0,154.1628,154.3049,153.7545,154.1895,27843.0
2021-02-02 09:50:00,173.77,173.88,173.12,173.32,24892.0,154.2427,154.3404,153.6658,153.8433,24892.0
2021-02-02 09:55:00,173.28,173.65,172.87,173.09,20557.0,153.8078,154.1362,153.4439,153.6391,20557.0
2021-02-02 10:00:00,173.05,173.27,172.67,172.7,18635.0,153.6036,153.7989,153.2663,153.293,18635.0
2021-02-02 10:05:00,172.7,172.79,172.38,172.61,50654.0,153.293,153.3728,153.0089,153.2131,50654.0
2021-02-02 10:10:00,172.61,172.66,172.07,172.22,31497.0,153.2131,153.2575,152.7338,152.8669,31497.0
2021-02-02 10:15:00,172.25,173.08,172.24,172.86,30458.0,152.8935,153.6303,152.8847,153.435,30458.0
2021-02-02 10:20:00,172.91,173.08,172.7,172.79,20078.0,153.4794,153.6303,153.293,153.3728,20078.0
2021-02-02 10:25:00,172.83,173.15,172.29,172.64,39825.0,153.4083,153.6924,152.929,153.2397,39825.0
2021-02-02 10:30:00,172.65,172.76,172.09,172.76,51340.0,153.2486,153.3462,152.7515,153.3462,51340.0
2021-02-02 10:35:00,172.75,173.06,172.64,172.67,33080.0,153.3373,153.6125,153.2397,153.2663,33080.0
2021-02-02 10:40:00,172.7,172.96,172.5,172.57,33729.0,153.293,153.5237,153.1154,153.1776,33729.0
2021-02-02 10:45:00,172.57,172.96,172.28,172.78,29122.0,153.1776,153.5237,152.9202,153.364,29122.0
2021-02-02 10:50:00,172.79,173.06,172.71,172.75,31347.0,153.3728,153.6125,153.3018,153.3373,31347.0
2021-02-02 10:55:00,172.66,172.87,172.47,172.53,33174.0,153.2575,153.4439,153.0888,153.1421,33174.0
2021-02-02 11:00:00,172.52,172.67,172.25,172.4,19675.0,153.1332,153.2663,152.8935,153.0267,19675.0
2021-02-02 11:05:00,172.33,173.38,172.28,173.24,67170.0,152.9645,153.8965,152.9202,153.7723,67170.0
2021-02-02 11:10:00,173.27,173.27,172.69,172.75,24833.0,153.7989,153.7989,153.2841,153.3373,24833.0
2021-02-02 11:15:00,172.75,172.76,172.32,172.52,19171.0,153.3373,153.3462,152.9557,153.1332,19171.0
2021-02-02 11:20:00,172.52,172.59,172.29,172.59,29536.0,153.1332,153.1953,152.929,153.1953,29536.0
2021-02-02 11:25:00,172.58,172.76,172.47,172.76,29450.0,153.1864,153.3462,153.0888,153.3462,29450.0
2021-02-02 11:30:00,172.83,172.85,172.01,172.01,133932.0,153.4083,153.4261,152.6805,152.6805,133932.0
2021-02-02 11:35:00,172.1,172.49,172.03,172.26,28861.0,152.7604,153.1066,152.6982,152.9024,28861.0
2021-02-02 11:40:00,172.25,172.77,172.2,172.77,26590.0,152.8935,153.3551,152.8491,153.3551,26590.0
2021-02-02 11:45:00,172.77,172.91,172.6,172.65,45910.0,153.3551,153.4794,153.2042,153.2486,45910.0
2021-02-02 11:50:00,172.66,172.78,172.56,172.78,10733.0,153.2575,153.364,153.1687,153.364,10733.0
2021-02-02 11:55:00,172.78,172.78,172.48,172.56,26436.0,153.364,153.364,153.0977,153.1687,26436.0
2021-02-02 12:00:00,172.58,172.84,172.52,172.84,11648.0,153.1864,153.4172,153.1332,153.4172,11648.0
2021-02-02 12:05:00,172.84,172.95,172.78,172.88,16490.0,153.4172,153.5149,153.364,153.4527,16490.0
2021-02-02 12:10:00,172.88,173.07,172.84,173.05,11453.0,153.4527,153.6214,153.4172,153.6036,11453.0
2021-02-02 12:15:00,173.06,173.09,172.8,172.88,9330.0,153.6125,153.6391,153.3817,153.4527,9330.0
2021-02-02 12:20:00,172.91,172.99,172.76,172.83,17382.0,153.4794,153.5504,153.3462,153.4083,17382.0
2021-02-02 12:25:00,172.81,172.89,172.68,172.72,11395.0,153.3906,153.4616,153.2752,153.3107,11395.0
2021-02-02 12:30:00,172.77,173.05,172.76,173.05,23967.0,153.3551,153.6036,153.3462,153.6036,23967.0
2021-02-02 12:35:00,173.06,173.21,173.06,173.07,14467.0,153.6125,153.7456,153.6125,153.6214,14467.0
2021-02-02 12:40:00,173.11,173.24,173.0,173.22,12842.0,153.6569,153.7723,153.5592,153.7545,12842.0
2021-02-02 12:45:00,173.22,173.36,173.19,173.31,16968.0,153.7545,153.8788,153.7279,153.8344,16968.0
2021-02-02 12:50:00,173.33,173.44,173.21,173.44,14950.0,153.8522,153.9498,153.7456,153.9498,14950.0
2021-02-02 12:55:00,173.43,173.45,173.15,173.29,26706.0,153.9409,153.9587,153.6924,153.8167,26706.0
2021-02-02 13:00:00,173.3,173.34,173.18,173.21,19849.0,153.8255,153.861,153.719,153.7456,19849.0
2021-02-02 13:05:00,173.23,173.25,173.09,173.19,11947.0,153.7634,153.7812,153.6391,153.7279,11947.0
2021-02-02 13:10:00,173.2,173.41,173.16,173.4,17267.0,153.7368,153.9232,153.7013,153.9143,17267.0
2021-02-02 13:15:00,173.41,173.61,173.4,173.58,20020.0,153.9232,154.1007,153.9143,154.0741,20020.0
2021-02-02 13:20:00,173.57,173.76,173.56,173.74,13378.0,154.0652,154.2338,154.0563,154.2161,13378.0
2021-02-02 13:25:00,173.76,173.81,173.69,173.77,22591.0,154.2338,154.2782,154.1717,154.2427,22591.0
2021-02-02 13:30:00,173.77,173.84,173.67,173.82,20948.0,154.2427,154.3049,154.154,154.2871,20948.0
2021-02-02 13:35:00,173.82,174.1,173.75,174.09,35776.0,154.2871,154.5356,154.225,154.5268,35776.0
2021-02-02 13:40:00,174.13,174.43,174.05,174.31,34499.0,154.5623,154.8286,154.4913,154.722,34499.0
2021-02-02 13:45:00,174.34,174.48,173.99,174.09,39743.0,154.7487,154.8729,154.438,154.5268,39743.0
2021-02-02 13:50:00,174.06,174.11,173.8,173.91,18499.0,154.5001,154.5445,154.2693,154.367,18499.0
2021-02-02 13:55:00,173.89,173.93,173.56,173.6,20055.0,154.3492,154.3847,154.0563,154.0918,20055.0
2021-02-02 14:00:00,173.6,173.76,173.57,173.65,14393.0,154.0918,154.2338,154.0652,154.1362,14393.0
2021-02-02 14:05:00,173.65,173.81,173.62,173.75,100626.0,154.1362,154.2782,154.1096,154.225,100626.0
2021-02-02 14:10:00,173.72,173.8,173.72,173.77,16763.0,154.1983,154.2693,154.1983,154.2427,16763.0
2021-02-02 14:15:00,173.76,173.89,173.66,173.89,14251.0,154.2338,154.3492,154.1451,154.3492,14251.0
2021-02-02 14:20:00,173.89,174.06,173.88,173.95,23457.0,154.3492,154.5001,154.3404,154.4025,23457.0
2021-02-02 14:25:00,173.94,174.14,173.9,174.09,17925.0,154.3936,154.5711,154.3581,154.5268,17925.0
2021-02-02 14:30:00,174.13,174.48,174.13,174.44,23170.0,154.5623,154.8729,154.5623,154.8374,23170.0
2021-02-02 14:35:00,174.41,174.65,174.36,174.62,28429.0,154.8108,155.0238,154.7664,154.9972,28429.0
2021-02-02 14:40:00,174.64,174.65,174.56,174.57,26800.0,155.015,155.0238,154.9439,154.9528,26800.0
2021-02-02 14:45:00,174.59,174.71,174.54,174.64,34194.0,154.9706,155.0771,154.9262,155.015,34194.0
2021-02-02 14:50:00,174.64,175.02,174.64,174.84,57109.0,155.015,155.3522,155.015,155.1925,57109.0
2021-02-02 14:55:00,174.84,174.97,174.8,174.94,27827.0,155.1925,155.3079,155.157,155.2812,27827.0
2021-02-02 15:00:00,174.91,174.95,174.72,174.83,31346.0,155.2546,155.2901,155.086,155.1836,31346.0
2021-02-02 15:05:00,174.79,174.97,174.73,174.97,23736.0,155.1481,155.3079,155.0948,155.3079,23736.0
2021-02-02 15:10:00,174.94,175.02,174.82,174.95,33713.0,155.2812,155.3522,155.1747,155.2901,33713.0
2021-02-02 15:15:00,174.95,175.13,174.81,174.83,26122.0,155.2901,155.4499,155.1658,155.1836,26122.0
2021-02-02 15:20:00,174.87,175.04,174.87,174.88,14401.0,155.2191,155.37,155.2191,155.228,14401.0
2021-02-02 15:25:00,174.89,175.14,174.83,175.14,26679.0,155.2369,155.4588,155.1836,155.4588,26679.0
2021-02-02 15:30:00,175.15,175.18,174.92,174.97,28969.0,155.4676,155.4943,155.2635,155.3079,28969.0
2021-02-02 15:35:00,174.97,175.04,174.74,174.74,61010.0,155.3079,155.37,155.1037,155.1037,61010.0
2021-02-02 15:40:00,174.77,174.83,174.62,174.66,73113.0,155.1303,155.1836,154.9972,155.0327,73113.0
2021-02-02 15:45:00,174.65,174.9,174.57,174.86,53013.0,155.0238,155.2457,154.9528,155.2102,53013.0
2021-02-02 15:50:00,174.86,174.95,174.33,174.74,87214.0,155.2102,155.2901,154.7398,155.1037,87214.0
2021-02-02 15:55:00,174.78,174.92,174.54,174.76,245329.0,155.1392,155.2635,154.9262,155.1215,245329.0
2021-02-03 09:30:00,175.0,175.14,174.02,174.73,110992.0,155.3345,155.4588,154.4646,155.0948,110992.0
2021-02-03 09:35:00,174.75,175.27,174.11,174.53,43638.0,155.1126,155.5742,154.5445,154.9173,43638.0
2021-02-03 09:40:00,174.37,174.82,173.88,174.07,33833.0,154.7753,155.1747,154.3404,154.509,33833.0
2021-02-03 09:45:00,173.97,174.1,173.61,173.97,33646.0,154.4202,154.5356,154.1007,154.4202,33646.0
2021-02-03 09:50:00,173.94,174.11,173.2,173.26,18273.0,154.3936,154.5445,153.7368,153.79,18273.0
2021-02-03 09:55:00,173.33,173.48,173.14,173.35,35703.0,153.8522,153.9853,153.6835,153.8699,35703.0
2021-02-03 10:00:00,173.45,173.48,172.67,172.68,36536.0,153.9587,153.9853,153.2663,153.2752,36536.0
2021-02-03 10:05:00,172.68,172.78,172.03,172.24,60236.0,153.2752,153.364,152.6982,152.8847,60236.0
2021-02-03 10:10:00,172.24,172.38,172.0,172.15,53393.0,152.8847,153.0089,152.6716,152.8048,53393.0
2021-02-03 10:15:00,172.17,172.2,171.82,171.85,34767.0,152.8225,152.8491,152.5118,152.5385,34767.0
2021-02-03 10:20:00,171.92,172.17,171.74,171.85,19716.0,152.6006,152.8225,152.4408,152.5385,19716.0
2021-02-03 10:25:00,171.84,171.86,171.14,171.18,22820.0,152.5296,152.5474,151.9083,151.9438,22820.0
2021-02-03 10:30:00,171.15,171.79,171.11,171.48,12794.0,151.9171,152.4852,151.8816,152.2101,12794.0
2021-02-03 10:35:00,171.53,171.53,170.67,170.82,100506.0,152.2544,152.2544,151.4911,151.6242,100506.0
2021-02-03 10:40:00,170.74,171.33,170.74,171.12,43036.0,151.5532,152.0769,151.5532,151.8905,43036.0
2021-02-03 10:45:00,171.06,171.13,170.76,170.83,23591.0,151.8373,151.8994,151.571,151.6331,23591.0
2021-02-03 10:50:00,170.71,171.31,170.51,171.06,22615.0,151.5266,152.0592,151.3491,151.8373,22615.0
2021-02-03 10:55:00,171.01,171.04,170.69,170.75,19076.0,151.7929,151.8195,151.5088,151.5621,19076.0
2021-02-03 11:00:00,170.78,171.0,170.68,170.8,33775.0,151.5887,151.784,151.5,151.6065,33775.0
2021-02-03 11:05:00,170.83,170.83,170.52,170.7,26770.0,151.6331,151.6331,151.3579,151.5177,26770.0
2021-02-03 11:10:00,170.74,170.76,170.37,170.53,16340.0,151.5532,151.571,151.2248,151.3668,16340.0
2021-02-03 11:15:00,170.54,170.68,170.45,170.66,30368.0,151.3757,151.5,151.2958,151.4822,30368.0
2021-02-03 11:20:00,170.65,171.09,170.59,170.95,23274.0,151.4733,151.8639,151.4201,151.7396,23274.0
2021-02-03 11:25:00,170.91,170.96,170.35,170.5,23009.0,151.7041,151.7485,151.207,151.3402,23009.0
2021-02-03 11:30:00,170.5,170.66,170.36,170.58,127359.0,151.3402,151.4822,151.2159,151.4112,127359.0
2021-02-03 11:35:00,170.64,170.65,170.45,170.45,19717.0,151.4644,151.4733,151.2958,151.2958,19717.0
2021-02-03 11:40:00,170.45,170.57,170.43,170.55,21802.0,151.2958,151.4023,151.278,151.3846,21802.0
2021-02-03 11:45:00,170.57,170.65,170.48,170.53,82637.0,151.4023,151.4733,151.3224,151.3668,82637.0
2021-02-03 11:50:00,170.47,170.57,170.37,170.39,18158.0,151.3136,151.4023,151.2248,151.2425,18158.0
2021-02-03 11:55:00,170.4,170.46,170.31,170.38,9028.0,151.2514,151.3047,151.1715,151.2337,9028.0
2021-02-03 12:00:00,170.34,170.52,170.32,170.43,14055.0,151.1982,151.3579,151.1804,151.278,14055.0
2021-02-03 12:05:00,170.46,170.57,170.37,170.4,26845.0,151.3047,151.4023,151.2248,151.2514,26845.0
2021-02-03 12:10:00,170.44,170.44,170.07,170.07,23296.0,151.2869,151.2869,150.9585,150.9585,23296.0
2021-02-03 12:15:00,170.08,170.27,169.78,169.83,35528.0,150.9674,151.136,150.7011,150.7455,35528.0
2021-02-03 12:20:00,169.84,169.86,169.52,169.59,37249.0,150.7543,150.7721,150.4703,150.5324,37249.0
2021-02-03 12:25:00,169.6,169.67,169.51,169.55,21481.0,150.5413,150.6035,150.4614,150.4969,21481.0
2021-02-03 12:30:00,169.53,169.57,169.2,169.36,34678.0,150.4792,150.5147,150.1863,150.3283,34678.0
2021-02-03 12:35:00,169.42,169.7,169.41,169.7,22835.0,150.3815,150.6301,150.3727,150.6301,22835.0
2021-02-03 12:40:00,169.7,169.9,169.63,169.75,23697.0,150.6301,150.8076,150.5679,150.6745,23697.0
2021-02-03 12:45:00,169.73,170.04,169.73,169.92,11998.0,150.6567,150.9319,150.6567,150.8254,11998.0
2021-02-03 12:50:00,169.9,169.94,169.8,169.82,20321.0,150.8076,150.8431,150.7188,150.7366,20321.0
2021-02-03 12:55:00,169.82,169.85,169.72,169.81,24399.0,150.7366,150.7632,150.6478,150.7277,24399.0
2021-02-03 13:00:00,169.8,169.87,169.57,169.6,11804.0,150.7188,150.781,150.5147,150.5413,11804.0
2021-02-03 13:05:00,169.59,169.69,169.55,169.59,16136.0,150.5324,150.6212,150.4969,150.5324,16136.0
2021-02-03 13:10:00,169.59,169.76,169.56,169.6,24141.0,150.5324,150.6833,150.5058,150.5413,24141.0
2021-02-03 13:15:00,169.62,170.06,169.58,169.96,34076.0,150.5591,150.9496,150.5236,150.8609,34076.0
2021-02-03 13:20:00,169.88,170.58,169.87,170.41,32806.0,150.7899,151.4112,150.781,151.2603,32806.0
2021-02-03 13:25:00,170.41,170.42,170.1,170.1,17698.0,151.2603,151.2692,150.9851,150.9851,17698.0
2021-02-03 13:30:00,170.09,170.14,170.01,170.09,12853.0,150.9763,151.0206,150.9052,150.9763,12853.0
2021-02-03 13:35:00,170.1,170.33,170.04,170.15,22579.0,150.9851,151.1893,150.9319,151.0295,22579.0
2021-02-03 13:40:00,170.17,170.35,170.07,170.33,36785.0,151.0473,151.207,150.9585,151.1893,36785.0
2021-02-03 13:45:00,170.37,170.37,170.2,170.21,11322.0,151.2248,151.2248,151.0739,151.0828,11322.0
2021-02-03 13:50:00,170.22,170.3,170.15,170.23,12376.0,151.0916,151.1627,151.0295,151.1005,12376.0
2021-02-03 13:55:00,170.24,170.25,170.03,170.06,18355.0,151.1094,151.1183,150.923,150.9496,18355.0
2021-02-03 14:00:00,170.1,170.15,170.01,170.11,15899.0,150.9851,151.0295,150.9052,150.994,15899.0
2021-02-03 14:05:00,170.12,170.19,170.01,170.16,14221.0,151.0029,151.065,150.9052,151.0384,14221.0
2021-02-03 14:10:00,170.16,170.21,170.11,170.17,18744.0,151.0384,151.0828,150.994,151.0473,18744.0
2021-02-03 14:15:00,170.16,170.18,169.99,170.08,25133.0,151.0384,151.0561,150.8875,150.9674,25133.0
2021-02-03 14:20:00,170.08,170.09,169.91,169.96,30039.0,150.9674,150.9763,150.8165,150.8609,30039.0
2021-02-03 14:25:00,169.95,169.95,169.84,169.9,16113.0,150.852,150.852,150.7543,150.8076,16113.0
2021-02-03 14:30:00,169.9,169.95,169.74,169.74,18053.0,150.8076,150.852,150.6656,150.6656,18053.0
2021-02-03 14:35:00,169.73,169.9,169.68,169.69,21518.0,150.6567,150.8076,150.6123,150.6212,21518.0
2021-02-03 14:40:00,169.71,169.73,169.49,169.54,19345.0,150.639,150.6567,150.4437,150.4881,19345.0
2021-02-03 14:45:00,169.5,169.67,169.5,169.62,15078.0,150.4526,150.6035,150.4526,150.5591,15078.0
2021-02-03 14:50:00,169.64,169.73,169.51,169.55,57011.0,150.5768,150.6567,150.4614,150.4969,57011.0
2021-02-03 14:55:00,169.53,169.58,169.4,169.42,20964.0,150.4792,150.5236,150.3638,150.3815,20964.0
2021-02-03 15:00:00,169.38,169.41,169.2,169.25,25691.0,150.346,150.3727,150.1863,150.2306,25691.0
2021-02-03 15:05:00,169.27,169.48,169.24,169.36,48219.0,150.2484,150.4348,150.2218,150.3283,48219.0
2021-02-03 15:10:00,169.36,169.39,169.16,169.22,26195.0,150.3283,150.3549,150.1508,150.204,26195.0
2021-02-03 15:15:00,169.23,169.28,168.9,168.94,40219.0,150.2129,150.2573,149.92,149.9555,40219.0
2021-02-03 15:20:00,168.92,169.15,168.81,169.12,29402.0,149.9377,150.1419,149.8401,150.1153,29402.0
2021-02-03 15:25:00,169.11,169.15,168.9,169.05,37325.0,150.1064,150.1419,149.92,150.0531,37325.0
2021-02-03 15:30:00,169.04,169.17,168.87,169.16,30821.0,150.0442,150.1596,149.8934,150.1508,30821.0
2021-02-03 15:35:00,169.14,169.22,168.91,168.91,38748.0,150.133,150.204,149.9289,149.9289,38748.0
2021-02-03 15:40:00,168.92,169.24,168.89,169.22,46543.0,149.9377,150.2218,149.9111,150.204,46543.0
2021-02-03 15:45:00,169.24,169.33,168.87,169.08,56456.0,150.2218,150.3017,149.8934,150.0798,56456.0
2021-02-03 15:50:00,169.09,169.09,168.61,168.62,99101.0,150.0886,150.0886,149.6626,149.6714,99101.0
2021-02-03 15:55:00,168.65,168.87,168.5,168.51,200755.0,149.6981,149.8934,149.5649,149.5738,200755.0
2021-02-04 09:30:00,169.82,170.23,168.75,169.05,117939.0,150.7366,151.1005,149.7868,150.0531,117939.0
2021-02-04 09:35:00,168.97,169.29,168.3,168.31,36795.0,149.9821,150.2662,149.3874,149.3963,36795.0
2021-02-04 09:40:00,168.29,168.51,168.05,168.47,36684.0,149.3785,149.5738,149.1655,149.5383,36684.0
2021-02-04 09:45:00,168.48,169.63,168.48,169.48,45734.0,149.5472,150.5679,149.5472,150.4348,45734.0
2021-02-04 09:50:00,169.45,169.52,168.89,169.39,20954.0,150.4082,150.4703,149.9111,150.3549,20954.0
2021-02-04 09:55:00,169.47,169.64,169.31,169.53,18775.0,150.4259,150.5768,150.2839,150.4792,18775.0
2021-02-04 10:00:00,169.61,169.78,169.4,169.66,24247.0,150.5502,150.7011,150.3638,150.5946,24247.0
2021-02-04 10:05:00,169.67,169.93,169.47,169.74,31946.0,150.6035,150.8342,150.4259,150.6656,31946.0
2021-02-04 10:10:00,169.72,170.55,169.69,170.53,33540.0,150.6478,151.3846,150.6212,151.3668,33540.0
2021-02-04 10:15:00,170.54,170.87,170.54,170.87,30057.0,151.3757,151.6686,151.3757,151.6686,30057.0
2021-02-04 10:20:00,170.83,170.84,170.68,170.81,16222.0,151.6331,151.642,151.5,151.6153,16222.0
2021-02-04 10:25:00,170.81,170.91,170.6,170.71,28445.0,151.6153,151.7041,151.4289,151.5266,28445.0
2021-02-04 10:30:00,170.72,170.72,170.39,170.52,17941.0,151.5355,151.5355,151.2425,151.3579,17941.0
2021-02-04 10:35:00,170.5,170.85,170.42,170.85,16468.0,151.3402,151.6509,151.2692,151.6509,16468.0
2021-02-04 10:40:00,170.86,170.98,170.8,170.91,14949.0,151.6597,151.7662,151.6065,151.7041,14949.0
2021-02-04 10:45:00,170.92,171.04,170.7,170.82,26883.0,151.713,151.8195,151.5177,151.6242,26883.0
2021-02-04 10:50:00,170.85,171.25,170.82,170.94,17853.0,151.6509,152.0059,151.6242,151.7307,17853.0
2021-02-04 10:55:00,170.93,171.22,170.92,171.19,36001.0,151.7219,151.9793,151.713,151.9526,36001.0
2021-02-04 11:00:00,171.21,171.43,171.05,171.05,29174.0,151.9704,152.1657,151.8284,151.8284,29174.0
2021-02-04 11:05:00,171.01,171.01,170.85,170.96,8978.0,151.7929,151.7929,151.6509,151.7485,8978.0
2021-02-04 11:10:00,171.0,171.25,170.94,170.94,28712.0,151.784,152.0059,151.7307,151.7307,28712.0
2021-02-04 11:15:00,170.99,171.24,170.99,171.09,13347.0,151.7751,151.997,151.7751,151.8639,13347.0
2021-02-04 11:20:00,171.12,171.19,170.93,171.12,19140.0,151.8905,151.9526,151.7219,151.8905,19140.0
2021-02-04 11:25:00,171.04,171.11,170.55,170.58,12495.0,151.8195,151.8816,151.3846,151.4112,12495.0
2021-02-04 11:30:00,170.61,170.68,170.5,170.55,15599.0,151.4378,151.5,151.3402,151.3846,15599.0
2021-02-04 11:35:00,170.56,170.68,170.51,170.53,18842.0,151.3934,151.5,151.3491,151.3668,18842.0
2021-02-04 11:40:00,170.55,170.67,170.4,170.58,14340.0,151.3846,151.4911,151.2514,151.4112,14340.0
2021-02-04 11:45:00,170.56,171.18,170.56,171.18,11843.0,151.3934,151.9438,151.3934,151.9438,11843.0
2021-02-04 11:50:00,171.2,171.2,170.67,170.75,14199.0,151.9615,151.9615,151.4911,151.5621,14199.0
2021-02-04 11:55:00,170.7,171.02,170.69,170.96,7564.0,151.5177,151.8017,151.5088,151.7485,7564.0
2021-02-04 12:00:00,170.97,171.1,170.85,171.1,9718.0,151.7574,151.8728,151.6509,151.8728,9718.0
2021-02-04 12:05:00,171.12,171.12,170.99,171.0,7572.0,151.8905,151.8905,151.7751,151.784,7572.0
2021-02-04 12:10:00,171.05,171.35,171.0,171.29,13483.0,151.8284,152.0947,151.784,152.0414,13483.0
2021-02-04 12:15:00,171.31,171.44,171.25,171.3,13054.0,152.0592,152.1745,152.0059,152.0503,13054.0
2021-02-04 12:20:00,171.28,171.41,171.26,171.29,9864.0,152.0325,152.1479,152.0148,152.0414,9864.0
2021-02-04 12:25:00,171.32,171.34,171.09,171.16,8829.0,152.068,152.0858,151.8639,151.926,8829.0
2021-02-04 12:30:00,171.22,171.38,171.17,171.36,27897.0,151.9793,152.1213,151.9349,152.1035,27897.0
2021-02-04 12:35:00,171.32,171.37,171.13,171.16,12125.0,152.068,152.1124,151.8994,151.926,12125.0
2021-02-04 12:40:00,171.16,171.31,171.08,171.27,14167.0,151.926,152.0592,151.855,152.0237,14167.0
2021-02-04 12:45:00,171.28,171.34,171.2,171.21,13724.0,152.0325,152.0858,151.9615,151.9704,13724.0
2021-02-04 12:50:00,171.22,171.23,171.03,171.2,12572.0,151.9793,151.9881,151.8106,151.9615,12572.0
2021-02-04 12:55:00,171.25,171.33,170.92,170.92,14350.0,152.0059,152.0769,151.713,151.713,14350.0
2021-02-04 13:00:00,170.9,171.2,170.89,171.17,7677.0,151.6952,151.9615,151.6864,151.9349,7677.0
2021-02-04 13:05:00,171.19,171.19,171.01,171.02,14742.0,151.9526,151.9526,151.7929,151.8017,14742.0
2021-02-04 13:10:00,171.04,171.13,171.0,171.06,11568.0,151.8195,151.8994,151.784,151.8373,11568.0
2021-02-04 13:15:00,171.02,171.21,170.91,171.19,26197.0,151.8017,151.9704,151.7041,151.9526,26197.0
2021-02-04 13:20:00,171.18,171.18,170.93,171.08,21405.0,151.9438,151.9438,151.7219,151.855,21405.0
2021-02-04 13:25:00,171.08,171.1,170.94,171.08,11801.0,151.855,151.8728,151.7307,151.855,11801.0
2021-02-04 13:30:00,171.1,171.11,170.91,170.93,9110.0,151.8728,151.8816,151.7041,151.7219,9110.0
2021-02-04 13:35:00,170.95,170.95,170.82,170.87,8801.0,151.7396,151.7396,151.6242,151.6686,8801.0
2021-02-04 13:40:00,170.85,170.98,170.77,170.77,9539.0,151.6509,151.7662,151.5798,151.5798,9539.0
2021-02-04 13:45:00,170.77,170.8,170.61,170.7,21105.0,151.5798,151.6065,151.4378,151.5177,21105.0
2021-02-04 13:50:00,170.68,170.69,170.54,170.59,7589.0,151.5,151.5088,151.3757,151.4201,7589.0
2021-02-04 13:55:00,170.57,170.69,170.53,170.64,7752.0,151.4023,151.5088,151.3668,151.4644,7752.0
2021-02-04 14:00:00,170.64,170.71,170.52,170.59,12049.0,151.4644,151.5266,151.3579,151.4201,12049.0
2021-02-04 14:05:00,170.6,170.66,170.55,170.57,14456.0,151.4289,151.4822,151.3846,151.4023,14456.0
2021-02-04 14:10:00,170.55,170.66,170.43,170.61,12943.0,151.3846,151.4822,151.278,151.4378,12943.0
2021-02-04 14:15:00,170.58,170.68,170.53,170.57,9555.0,151.4112,151.5,151.3668,151.4023,9555.0
2021-02-04 14:20:00,170.56,170.59,170.44,170.49,6911.0,151.3934,151.4201,151.2869,151.3313,6911.0
2021-02-04 14:25:00,170.55,170.61,170.5,170.59,12862.0,151.3846,151.4378,151.3402,151.4201,12862.0
2021-02-04 14:30:00,170.59,170.62,170.52,170.53,11430.0,151.4201,151.4467,151.3579,151.3668,11430.0
2021-02-04 14:35:00,170.53,170.59,170.49,170.53,11104.0,151.3668,151.4201,151.3313,151.3668,11104.0
2021-02-04 14:40:00,170.53,170.71,170.5,170.69,13415.0,151.3668,151.5266,151.3402,151.5088,13415.0
2021-02-04 14:45:00,170.69,170.69,170.56,170.66,20373.0,151.5088,151.5088,151.3934,151.4822,20373.0
2021-02-04 14:50:00,170.64,170.74,170.53,170.63,9829.0,151.4644,151.5532,151.3668,151.4556,9829.0
2021-02-04 14:55:00,170.64,170.91,170.64,170.89,13775.0,151.4644,151.7041,151.4644,151.6864,13775.0
2021-02-04 15:00:00,170.92,170.93,170.76,170.8,21132.0,151.713,151.7219,151.571,151.6065,21132.0
2021-02-04 15:05:00,170.82,171.09,170.77,171.08,29543.0,151.6242,151.8639,151.5798,151.855,29543.0
2021-02-04 15:10:00,171.1,171.12,170.9,171.04,20397.0,151.8728,151.8905,151.6952,151.8195,20397.0
2021-02-04 15:15:00,171.05,171.23,170.96,171.19,34488.0,151.8284,151.9881,151.7485,151.9526,34488.0
2021-02-04 15:20:00,171.19,171.35,171.18,171.31,21495.0,151.9526,152.0947,151.9438,152.0592,21495.0
2021-02-04 15:25:00,171.31,171.61,171.29,171.5,26194.0,152.0592,152.3254,152.0414,152.2278,26194.0
2021-02-04 15:30:00,171.51,171.61,171.42,171.58,26845.0,152.2367,152.3254,152.1568,152.2988,26845.0
2021-02-04 15:35:00,171.57,171.74,171.54,171.54,32743.0,152.2899,152.4408,152.2633,152.2633,32743.0
2021-02-04 15:40:00,171.55,171.56,171.22,171.25,43887.0,152.2722,152.2811,151.9793,152.0059,43887.0
2021-02-04 15:45:00,171.25,171.38,171.2,171.2,36081.0,152.0059,152.1213,151.9615,151.9615,36081.0
2021-02-04 15:50:00,171.17,171.68,171.17,171.57,87825.0,151.9349,152.3876,151.9349,152.2899,87825.0
2021-02-04 15:55:00,171.55,172.12,171.41,172.01,213750.0,152.2722,152.7781,152.1479,152.6805,213750.0
2021-02-05 09:30:00,172.72,173.18,171.64,171.64,84559.0,153.3107,153.719,152.3521,152.3521,84559.0
2021-02-05 09:35:00,171.5,171.8,171.12,171.34,56948.0,152.2278,152.4941,151.8905,152.0858,56948.0
2021-02-05 09:40:00,171.4,171.54,171.01,171.01,28116.0,152.139,152.2633,151.7929,151.7929,28116.0
2021-02-05 09:45:00,171.0,171.07,170.5,170.69,53031.0,151.784,151.8461,151.3402,151.5088,53031.0
2021-02-05 09:50:00,170.62,170.66,169.89,170.11,52020.0,151.4467,151.4822,150.7987,150.994,52020.0
2021-02-05 09:55:00,170.03,170.04,169.47,169.53,60762.0,150.923,150.9319,150.4259,150.4792,60762.0
2021-02-05 10:00:00,169.58,169.74,169.17,169.41,55714.0,150.5236,150.6656,150.1596,150.3727,55714.0
2021-02-05 10:05:00,169.37,169.55,169.25,169.51,59832.0,150.3372,150.4969,150.2306,150.4614,59832.0
2021-02-05 10:10:00,169.51,169.92,169.5,169.78,19451.0,150.4614,150.8254,150.4526,150.7011,19451.0
2021-02-05 10:15:00,169.81,169.82,168.96,169.01,47877.0,150.7277,150.7366,149.9732,150.0176,47877.0
2021-02-05 10:20:00,169.01,169.09,168.92,169.08,45952.0,150.0176,150.0886,149.9377,150.0798,45952.0
2021-02-05 10:25:00,169.08,169.25,168.98,169.06,28084.0,150.0798,150.2306,149.991,150.062,28084.0
2021-02-05 10:30:00,169.12,169.15,168.92,169.09,22809.0,150.1153,150.1419,149.9377,150.0886,22809.0
2021-02-05 10:35:00,169.11,169.17,168.91,169.14,37094.0,150.1064,150.1596,149.9289,150.133,37094.0
2021-02-05 10:40:00,169.15,169.31,168.7,169.02,31874.0,150.1419,150.2839,149.7425,150.0265,31874.0
2021-02-05 10:45:00,169.07,169.23,168.85,169.22,20905.0,150.0709,150.2129,149.8756,150.204,20905.0
2021-02-05 10:50:00,169.21,169.48,169.14,169.48,20593.0,150.1951,150.4348,150.133,150.4348,20593.0
2021-02-05 10:55:00,169.52,169.81,169.51,169.68,49942.0,150.4703,150.7277,150.4614,150.6123,49942.0
2021-02-05 11:00:00,169.72,169.85,169.5,169.52,32702.0,150.6478,150.7632,150.4526,150.4703,32702.0
2021-02-05 11:05:00,169.54,169.63,169.35,169.37,16873.0,150.4881,150.5679,150.3194,150.3372,16873.0
2021-02-05 11:10:00,169.37,169.44,169.17,169.25,15558.0,150.3372,150.3993,150.1596,150.2306,15558.0
2021-02-05 11:15:00,169.18,169.18,168.74,168.78,36252.0,150.1685,150.1685,149.778,149.8135,36252.0
2021-02-05 11:20:00,168.78,168.79,168.56,168.56,24844.0,149.8135,149.8223,149.6182,149.6182,24844.0
2021-02-05 11:25:00,168.56,168.56,168.24,168.36,172482.0,149.6182,149.6182,149.3341,149.4407,172482.0
2021-02-05 11:30:00,168.39,168.69,168.36,168.67,19976.0,149.4673,149.7336,149.4407,149.7158,19976.0
2021-02-05 11:35:00,168.67,168.9,168.41,168.46,21913.0,149.7158,149.92,149.485,149.5294,21913.0
2021-02-05 11:40:00,168.45,168.47,168.19,168.34,39441.0,149.5205,149.5383,149.2898,149.4229,39441.0
2021-02-05 11:45:00,168.43,168.63,168.33,168.55,16182.0,149.5028,149.6803,149.414,149.6093,16182.0
2021-02-05 11:50:00,168.52,168.63,168.3,168.3,29489.0,149.5827,149.6803,149.3874,149.3874,29489.0
2021-02-05 11:55:00,168.29,168.34,168.06,168.16,15867.0,149.3785,149.4229,149.1744,149.2631,15867.0
2021-02-05 12:00:00,168.18,168.58,168.09,168.52,16069.0,149.2809,149.6359,149.201,149.5827,16069.0
2021-02-05 12:05:00,168.52,168.64,168.42,168.54,23813.0,149.5827,149.6892,149.4939,149.6004,23813.0
2021-02-05 12:10:00,168.55,168.94,168.54,168.86,94401.0,149.6093,149.9555,149.6004,149.8845,94401.0
2021-02-05 12:15:00,168.88,169.21,168.86,169.12,24563.0,149.9022,150.1951,149.8845,150.1153,24563.0
2021-02-05 12:20:00,169.13,169.23,169.03,169.03,26139.0,150.1241,150.2129,150.0354,150.0354,26139.0
2021-02-05 12:25:00,169.03,169.09,168.82,168.84,22162.0,150.0354,150.0886,149.849,149.8667,22162.0
2021-02-05 12:30:00,168.84,168.99,168.69,168.95,14683.0,149.8667,149.9999,149.7336,149.9644,14683.0
2021-02-05 12:35:00,168.94,169.07,168.84,169.06,24919.0,149.9555,150.0709,149.8667,150.062,24919.0
2021-02-05 12:40:00,169.06,169.42,169.03,169.41,15918.0,150.062,150.3815,150.0354,150.3727,15918.0
2021-02-05 12:45:00,169.4,169.49,169.35,169.49,13340.0,150.3638,150.4437,150.3194,150.4437,13340.0
2021-02-05 12:50:00,169.45,169.47,169.28,169.36,19208.0,150.4082,150.4259,150.2573,150.3283,19208.0
2021-02-05 12:55:00,169.33,169.5,169.32,169.5,17061.0,150.3017,150.4526,150.2928,150.4526,17061.0
2021-02-05 13:00:00,169.5,169.64,169.44,169.6,15431.0,150.4526,150.5768,150.3993,150.5413,15431.0
2021-02-05 13:05:00,169.62,169.77,169.54,169.75,17710.0,150.5591,150.6922,150.4881,150.6745,17710.0
2021-02-05 13:10:00,169.74,169.76,169.65,169.69,13469.0,150.6656,150.6833,150.5857,150.6212,13469.0
2021-02-05 13:15:00,169.7,169.91,169.66,169.89,18487.0,150.6301,150.8165,150.5946,150.7987,18487.0
2021-02-05 13:20:00,169.86,169.87,169.63,169.7,17689.0,150.7721,150.781,150.5679,150.6301,17689.0
2021-02-05 13:25:00,169.74,170.03,169.7,170.03,23057.0,150.6656,150.923,150.6301,150.923,23057.0
2021-02-05 13:30:00,169.99,170.07,169.81,169.86,19618.0,150.8875,150.9585,150.7277,150.7721,19618.0
2021-02-05 13:35:00,169.88,169.98,169.74,169.74,14146.0,150.7899,150.8786,150.6656,150.6656,14146.0
2021-02-05 13:40:00,169.77,169.89,169.64,169.68,20004.0,150.6922,150.7987,150.5768,150.6123,20004.0
2021-02-05 13:45:00,169.68,169.7,169.59,169.63,13065.0,150.6123,150.6301,150.5324,150.5679,13065.0
2021-02-05 13:50:00,169.62,169.62,169.4,169.42,20901.0,150.5591,150.5591,150.3638,150.3815,20901.0
2021-02-05 13:55:00,169.42,169.64,169.38,169.64,21951.0,150.3815,150.5768,150.346,150.5768,21951.0
2021-02-05 14:00:00,169.65,169.77,169.56,169.75,24264.0,150.5857,150.6922,150.5058,150.6745,24264.0
2021-02-05 14:05:00,169.77,169.79,169.7,169.77,13967.0,150.6922,150.71,150.6301,150.6922,13967.0
2021-02-05 14:10:00,169.75,169.77,169.64,169.75,8744.0,150.6745,150.6922,150.5768,150.6745,8744.0
2021-02-05 14:15:00,169.75,169.86,169.72,169.79,11742.0,150.6745,150.7721,150.6478,150.71,11742.0
2021-02-05 14:20:00,169.82,169.89,169.74,169.78,17676.0,150.7366,150.7987,150.6656,150.7011,17676.0
2021-02-05 14:25:00,169.8,170.03,169.64,170.03,27532.0,150.7188,150.923,150.5768,150.923,27532.0
2021-02-05 14:30:00,170.04,170.14,169.87,169.89,23986.0,150.9319,151.0206,150.781,150.7987,23986.0
2021-02-05 14:35:00,169.92,169.98,169.89,169.96,12069.0,150.8254,150.8786,150.7987,150.8609,12069.0
2021-02-05 14:40:00,169.97,169.99,169.84,169.86,21727.0,150.8697,150.8875,150.7543,150.7721,21727.0
2021-02-05 14:45:00,169.84,170.0,169.81,169.87,17682.0,150.7543,150.8964,150.7277,150.781,17682.0
2021-02-05 14:50:00,169.86,169.86,169.68,169.8,22821.0,150.7721,150.7721,150.6123,150.7188,22821.0
2021-02-05 14:55:00,169.79,169.92,169.76,169.9,13551.0,150.71,150.8254,150.6833,150.8076,13551.0
2021-02-05 15:00:00,169.88,169.91,169.69,169.7,12132.0,150.7899,150.8165,150.6212,150.6301,12132.0
2021-02-05 15:05:00,169.71,169.81,169.61,169.65,20558.0,150.639,150.7277,150.5502,150.5857,20558.0
2021-02-05 15:10:00,169.66,169.8,169.63,169.79,15291.0,150.5946,150.7188,150.5679,150.71,15291.0
2021-02-05 15:15:00,169.76,169.9,169.74,169.85,23013.0,150.6833,150.8076,150.6656,150.7632,23013.0
2021-02-05 15:20:00,169.86,170.05,169.86,170.03,20119.0,150.7721,150.9408,150.7721,150.923,20119.0
2021-02-05 15:25:00,170.03,170.04,169.61,169.65,25699.0,150.923,150.9319,150.5502,150.5857,25699.0
2021-02-05 15:30:00,169.66,169.7,169.43,169.56,35725.0,150.5946,150.6301,150.3904,150.5058,35725.0
2021-02-05 15:35:00,169.57,169.71,169.53,169.6,26241.0,150.5147,150.639,150.4792,150.5413,26241.0
2021-02-05 15:40:00,169.61,169.74,169.59,169.71,27966.0,150.5502,150.6656,150.5324,150.639,27966.0
2021-02-05 15:45:00,169.73,169.94,169.69,169.71,23094.0,150.6567,150.8431,150.6212,150.639,23094.0
2021-02-05 15:50:00,169.67,170.0,169.62,169.98,66503.0,150.6035,150.8964,150.5591,150.8786,66503.0
2021-02-05 15:55:00,169.98,170.1,169.92,169.94,210048.0,150.8786,150.9851,150.8254,150.8431,210048.0
2021-02-08 09:30:00,171.25,171.8,170.84,171.4,101542.0,152.0059,152.4941,151.642,152.139,101542.0
2021-02-08 09:35:00,171.49,171.83,171.37,171.83,42092.0,152.2189,152.5207,152.1124,152.5207,42092.0
2021-02-08 09:40:00,171.85,172.39,171.7,172.32,43629.0,152.5385,153.0178,152.4053,152.9557,43629.0
2021-02-08 09:45:00,172.32,172.75,172.27,172.7,34702.0,152.9557,153.3373,152.9113,153.293,34702.0
2021-02-08 09:50:00,172.73,173.25,172.68,173.21,109903.0,153.3196,153.7812,153.2752,153.7456,109903.0
2021-02-08 09:55:00,173.23,173.5,172.97,173.1,70880.0,153.7634,154.0031,153.5326,153.648,70880.0
2021-02-08 10:00:00,173.13,173.43,173.02,173.41,43357.0,153.6746,153.9409,153.577,153.9232,43357.0
2021-02-08 10:05:00,173.45,173.93,173.37,173.87,65180.0,153.9587,154.3847,153.8877,154.3315,65180.0
2021-02-08 10:10:00,173.91,173.91,173.16,173.28,57517.0,154.367,154.367,153.7013,153.8078,57517.0
2021-02-08 10:15:00,173.35,173.61,173.26,173.58,35713.0,153.8699,154.1007,153.79,154.0741,35713.0
2021-02-08 10:20:00,173.55,173.81,173.51,173.71,36306.0,154.0474,154.2782,154.0119,154.1895,36306.0
2021-02-08 10:25:00,173.64,173.85,173.55,173.85,20388.0,154.1273,154.3137,154.0474,154.3137,20388.0
2021-02-08 10:30:00,173.83,174.04,173.76,173.86,37351.0,154.296,154.4824,154.2338,154.3226,37351.0
2021-02-08 10:35:00,173.88,173.99,173.84,173.97,37063.0,154.3404,154.438,154.3049,154.4202,37063.0
2021-02-08 10:40:00,173.98,174.05,173.93,174.0,23464.0,154.4291,154.4913,154.3847,154.4469,23464.0
2021-02-08 10:45:00,174.03,174.16,173.99,174.06,17147.0,154.4735,154.5889,154.438,154.5001,17147.0
2021-02-08 10:50:00,174.05,174.18,173.8,173.9,37800.0,154.4913,154.6066,154.2693,154.3581,37800.0
2021-02-08 10:55:00,173.9,173.98,173.74,173.77,17181.0,154.3581,154.4291,154.2161,154.2427,17181.0
2021-02-08 11:00:00,173.79,173.94,173.71,173.86,46278.0,154.2605,154.3936,154.1895,154.3226,46278.0
2021-02-08 11:05:00,173.87,174.1,173.85,174.0,26986.0,154.3315,154.5356,154.3137,154.4469,26986.0
2021-02-08 11:10:00,173.95,174.1,173.67,173.68,14677.0,154.4025,154.5356,154.154,154.1628,14677.0
2021-02-08 11:15:00,173.69,173.7,173.33,173.34,31444.0,154.1717,154.1806,153.8522,153.861,31444.0
2021-02-08 11:20:00,173.31,173.59,173.24,173.43,24039.0,153.8344,154.0829,153.7723,153.9409,24039.0
2021-02-08 11:25:00,173.44,173.72,173.39,173.58,15521.0,153.9498,154.1983,153.9054,154.0741,15521.0
2021-02-08 11:30:00,173.6,173.61,173.23,173.41,37745.0,154.0918,154.1007,153.7634,153.9232,37745.0
2021-02-08 11:35:00,173.4,173.58,173.28,173.58,50043.0,153.9143,154.0741,153.8078,154.0741,50043.0
2021-02-08 11:40:00,173.54,173.73,173.46,173.55,15783.0,154.0386,154.2072,153.9676,154.0474,15783.0
2021-02-08 11:45:00,173.53,173.86,173.52,173.83,12920.0,154.0297,154.3226,154.0208,154.296,12920.0
2021-02-08 11:50:00,173.84,173.98,173.8,173.97,17608.0,154.3049,154.4291,154.2693,154.4202,17608.0
2021-02-08 11:55:00,173.94,174.06,173.84,173.87,16846.0,154.3936,154.5001,154.3049,154.3315,16846.0
2021-02-08 12:00:00,173.9,173.93,173.75,173.83,29372.0,154.3581,154.3847,154.225,154.296,29372.0
2021-02-08 12:05:00,173.83,173.9,173.79,173.85,16151.0,154.296,154.3581,154.2605,154.3137,16151.0
2021-02-08 12:10:00,173.85,174.03,173.82,174.01,20784.0,154.3137,154.4735,154.2871,154.4557,20784.0
2021-02-08 12:15:00,174.04,174.04,173.8,173.85,11635.0,154.4824,154.4824,154.2693,154.3137,11635.0
2021-02-08 12:20:00,173.85,174.24,173.84,174.18,25041.0,154.3137,154.6599,154.3049,154.6066,25041.0
2021-02-08 12:25:00,174.19,174.43,174.18,174.43,28884.0,154.6155,154.8286,154.6066,154.8286,28884.0
2021-02-08 12:30:00,174.42,174.45,174.35,174.4,14565.0,154.8197,154.8463,154.7575,154.8019,14565.0
2021-02-08 12:35:00,174.39,174.43,174.21,174.28,29039.0,154.793,154.8286,154.6333,154.6954,29039.0
2021-02-08 12:40:00,174.3,174.38,174.2,174.2,27260.0,154.7132,154.7842,154.6244,154.6244,27260.0
2021-02-08 12:45:00,174.21,174.37,174.13,174.17,30513.0,154.6333,154.7753,154.5623,154.5978,30513.0
2021-02-08 12:50:00,174.16,174.24,174.14,174.22,32348.0,154.5889,154.6599,154.5711,154.6421,32348.0
2021-02-08 12:55:00,174.22,174.23,173.84,174.13,31273.0,154.6421,154.651,154.3049,154.5623,31273.0
2021-02-08 13:00:00,174.09,174.27,174.02,174.08,18153.0,154.5268,154.6865,154.4646,154.5179,18153.0
2021-02-08 13:05:00,174.07,174.27,174.06,174.25,15824.0,154.509,154.6865,154.5001,154.6688,15824.0
2021-02-08 13:10:00,174.25,174.26,174.09,174.17,12446.0,154.6688,154.6777,154.5268,154.5978,12446.0
2021-02-08 13:15:00,174.18,174.36,174.15,174.32,16172.0,154.6066,154.7664,154.58,154.7309,16172.0
2021-02-08 13:20:00,174.31,174.32,174.13,174.29,17206.0,154.722,154.7309,154.5623,154.7043,17206.0
2021-02-08 13:25:00,174.26,174.4,174.19,174.28,16301.0,154.6777,154.8019,154.6155,154.6954,16301.0
2021-02-08 13:30:00,174.31,174.64,174.29,174.58,28963.0,154.722,155.015,154.7043,154.9617,28963.0
2021-02-08 13:35:00,174.58,174.68,174.48,174.55,21961.0,154.9617,155.0505,154.8729,154.9351,21961.0
2021-02-08 13:40:00,174.59,174.62,174.51,174.6,19629.0,154.9706,154.9972,154.8996,154.9794,19629.0
2021-02-08 13:45:00,174.62,174.74,174.58,174.72,32810.0,154.9972,155.1037,154.9617,155.086,32810.0
2021-02-08 13:50:00,174.72,174.73,174.39,174.52,62360.0,155.086,155.0948,154.793,154.9084,62360.0
2021-02-08 13:55:00,174.52,174.61,174.48,174.61,23868.0,154.9084,154.9883,154.8729,154.9883,23868.0
2021-02-08 14:00:00,174.6,174.72,174.51,174.71,16259.0,154.9794,155.086,154.8996,155.0771,16259.0
2021-02-08 14:05:00,174.72,174.78,174.63,174.71,9187.0,155.086,155.1392,155.0061,155.0771,9187.0
2021-02-08 14:10:00,174.7,174.7,174.53,174.58,14042.0,155.0682,155.0682,154.9173,154.9617,14042.0
2021-02-08 14:15:00,174.59,174.64,174.55,174.55,9981.0,154.9706,155.015,154.9351,154.9351,9981.0
2021-02-08 14:20:00,174.53,174.66,174.47,174.54,14607.0,154.9173,155.0327,154.8641,154.9262,14607.0
2021-02-08 14:25:00,174.54,174.63,174.51,174.58,12460.0,154.9262,155.0061,154.8996,154.9617,12460.0
2021-02-08 14:30:00,174.6,174.71,174.53,174.67,15790.0,154.9794,155.0771,154.9173,155.0416,15790.0
2021-02-08 14:35:00,174.69,174.75,174.55,174.64,24876.0,155.0593,155.1126,154.9351,155.015,24876.0
2021-02-08 14:40:00,174.64,174.65,174.44,174.5,13466.0,155.015,155.0238,154.8374,154.8907,13466.0
2021-02-08 14:45:00,174.5,174.59,174.48,174.54,15412.0,154.8907,154.9706,154.8729,154.9262,15412.0
2021-02-08 14:50:00,174.56,174.7,174.49,174.68,18705.0,154.9439,155.0682,154.8818,155.0505,18705.0
2021-02-08 14:55:00,174.68,174.93,174.66,174.85,38523.0,155.0505,155.2724,155.0327,155.2014,38523.0
2021-02-08 15:00:00,174.86,175.0,174.79,174.85,36793.0,155.2102,155.3345,155.1481,155.2014,36793.0
2021-02-08 15:05:00,174.85,174.91,174.79,174.85,25701.0,155.2014,155.2546,155.1481,155.2014,25701.0
2021-02-08 15:10:00,174.85,174.9,174.73,174.73,25067.0,155.2014,155.2457,155.0948,155.0948,25067.0
2021-02-08 15:15:00,174.73,174.83,174.71,174.78,21778.0,155.0948,155.1836,155.0771,155.1392,21778.0
2021-02-08 15:20:00,174.79,174.95,174.75,174.92,30164.0,155.1481,155.2901,155.1126,155.2635,30164.0
2021-02-08 15:25:00,174.91,175.0,174.84,174.93,22999.0,155.2546,155.3345,155.1925,155.2724,22999.0
2021-02-08 15:30:00,174.95,175.02,174.86,174.9,51716.0,155.2901,155.3522,155.2102,155.2457,51716.0
2021-02-08 15:35:00,174.92,174.98,174.78,174.86,48429.0,155.2635,155.3167,155.1392,155.2102,48429.0
2021-02-08 15:40:00,174.87,174.9,174.78,174.89,29585.0,155.2191,155.2457,155.1392,155.2369,29585.0
2021-02-08 15:45:00,174.88,174.95,174.46,174.52,43543.0,155.228,155.2901,154.8552,154.9084,43543.0
2021-02-08 15:50:00,174.51,174.98,174.35,174.89,88371.0,154.8996,155.3167,154.7575,155.2369,88371.0
2021-02-08 15:55:00,174.9,175.39,174.76,175.2,316024.0,155.2457,155.6807,155.1215,155.512,316024.0
2021-02-09 09:30:00,174.21,174.77,174.01,174.17,62928.0,154.6333,155.1303,154.4557,154.5978,62928.0
2021-02-09 09:35:00,174.12,174.26,173.85,173.89,43577.0,154.5534,154.6777,154.3137,154.3492,43577.0
2021-02-09 09:40:00,173.93,174.13,173.48,173.93,24044.0,154.3847,154.5623,153.9853,154.3847,24044.0
2021-02-09 09:45:00,173.91,174.37,173.88,174.37,18830.0,154.367,154.7753,154.3404,154.7753,18830.0
2021-02-09 09:50:00,174.34,174.46,174.12,174.24,13379.0,154.7487,154.8552,154.5534,154.6599,13379.0
2021-02-09 09:55:00,174.25,174.35,174.14,174.16,12178.0,154.6688,154.7575,154.5711,154.5889,12178.0
2021-02-09 10:00:00,174.25,174.59,174.2,174.4,16134.0,154.6688,154.9706,154.6244,154.8019,16134.0
2021-02-09 10:05:00,174.36,174.41,174.2,174.25,18723.0,154.7664,154.8108,154.6244,154.6688,18723.0
2021-02-09 10:10:00,174.34,174.53,174.3,174.4,10316.0,154.7487,154.9173,154.7132,154.8019,10316.0
2021-02-09 10:15:00,174.39,174.58,174.37,174.54,13349.0,154.793,154.9617,154.7753,154.9262,13349.0
2021-02-09 10:20:00,174.5,174.6,174.33,174.48,212608.0,154.8907,154.9794,154.7398,154.8729,212608.0
2021-02-09 10:25:00,174.51,174.53,174.28,174.28,7932.0,154.8996,154.9173,154.6954,154.6954,7932.0
2021-02-09 10:30:00,174.3,174.36,174.2,174.24,13997.0,154.7132,154.7664,154.6244,154.6599,13997.0
2021-02-09 10:35:00,174.24,174.72,174.24,174.67,22687.0,154.6599,155.086,154.6599,155.0416,22687.0
2021-02-09 10:40:00,174.66,174.94,174.66,174.84,30828.0,155.0327,155.2812,155.0327,155.1925,30828.0
2021-02-09 10:45:00,174.82,175.13,174.68,175.1,24410.0,155.1747,155.4499,155.0505,155.4233,24410.0
2021-02-09 10:50:00,175.15,175.2,174.89,174.95,21742.0,155.4676,155.512,155.2369,155.2901,21742.0
2021-02-09 10:55:00,174.98,175.22,174.96,175.13,23882.0,155.3167,155.5298,155.299,155.4499,23882.0
2021-02-09 11:00:00,175.12,175.22,175.06,175.19,19577.0,155.441,155.5298,155.3878,155.5031,19577.0
2021-02-09 11:05:00,175.19,175.2,174.86,174.89,20902.0,155.5031,155.512,155.2102,155.2369,20902.0
2021-02-09 11:10:00,174.87,174.87,174.55,174.76,30505.0,155.2191,155.2191,154.9351,155.1215,30505.0
2021-02-09 11:15:00,174.74,174.82,174.3,174.6,33492.0,155.1037,155.1747,154.7132,154.9794,33492.0
2021-02-09 11:20:00,174.61,174.83,174.57,174.79,23312.0,154.9883,155.1836,154.9528,155.1481,23312.0
2021-02-09 11:25:00,174.8,174.82,174.58,174.59,17476.0,155.157,155.1747,154.9617,154.9706,17476.0
2021-02-09 11:30:00,174.59,174.61,174.4,174.56,15192.0,154.9706,154.9883,154.8019,154.9439,15192.0
2021-02-09 11:35:00,174.57,174.71,174.55,174.59,10529.0,154.9528,155.0771,154.9351,154.9706,10529.0
2021-02-09 11:40:00,174.56,174.64,174.5,174.6,11963.0,154.9439,155.015,154.8907,154.9794,11963.0
2021-02-09 11:45:00,174.59,174.61,174.52,174.59,8966.0,154.9706,154.9883,154.9084,154.9706,8966.0
2021-02-09 11:50:00,174.6,174.69,174.55,174.6,15627.0,154.9794,155.0593,154.9351,154.9794,15627.0
2021-02-09 11:55:00,174.52,174.53,174.39,174.43,8854.0,154.9084,154.9173,154.793,154.8286,8854.0
2021-02-09 12:00:00,174.4,174.43,174.14,174.23,9501.0,154.8019,154.8286,154.5711,154.651,9501.0
2021-02-09 12:05:00,174.25,174.35,174.22,174.32,8964.0,154.6688,154.7575,154.6421,154.7309,8964.0
2021-02-09 12:10:00,174.33,174.62,174.29,174.59,33996.0,154.7398,154.9972,154.7043,154.9706,33996.0
2021-02-09 12:15:00,174.6,174.9,174.35,174.35,18707.0,154.9794,155.2457,154.7575,154.7575,18707.0
2021-02-09 12:20:00,174.35,174.35,174.1,174.19,11938.0,154.7575,154.7575,154.5356,154.6155,11938.0
2021-02-09 12:25:00,174.21,174.32,174.17,174.31,6905.0,154.6333,154.7309,154.5978,154.722,6905.0
2021-02-09 12:30:00,174.34,174.35,174.26,174.33,8715.0,154.7487,154.7575,154.6777,154.7398,8715.0
2021-02-09 12:35:00,174.3,174.3,173.97,173.99,9319.0,154.7132,154.7132,154.4202,154.438,9319.0
2021-02-09 12:40:00,174.03,174.1,173.88,173.95,20879.0,154.4735,154.5356,154.3404,154.4025,20879.0
2021-02-09 12:45:00,173.94,173.94,173.81,173.88,11085.0,154.3936,154.3936,154.2782,154.3404,11085.0
2021-02-09 12:50:00,173.85,174.01,173.82,174.01,10040.0,154.3137,154.4557,154.2871,154.4557,10040.0
2021-02-09 12:55:00,174.01,174.05,173.85,173.9,7803.0,154.4557,154.4913,154.3137,154.3581,7803.0
2021-02-09 13:00:00,173.94,173.96,173.79,173.82,19672.0,154.3936,154.4114,154.2605,154.2871,19672.0
2021-02-09 13:05:00,173.83,173.87,173.8,173.84,10049.0,154.296,154.3315,154.2693,154.3049,10049.0
2021-02-09 13:10:00,173.86,174.08,173.86,174.08,12367.0,154.3226,154.5179,154.3226,154.5179,12367.0
2021-02-09 13:15:00,174.04,174.06,173.9,173.99,10339.0,154.4824,154.5001,154.3581,154.438,10339.0
2021-02-09 13:20:00,173.98,173.98,173.73,173.8,8935.0,154.4291,154.4291,154.2072,154.2693,8935.0
2021-02-09 13:25:00,173.81,173.84,173.75,173.83,9508.0,154.2782,154.3049,154.225,154.296,9508.0
2021-02-09 13:30:00,173.78,173.87,173.69,173.83,10229.0,154.2516,154.3315,154.1717,154.296,10229.0
2021-02-09 13:35:00,173.81,173.86,173.67,173.8,12311.0,154.2782,154.3226,154.154,154.2693,12311.0
2021-02-09 13:40:00,173.84,173.84,173.73,173.75,7444.0,154.3049,154.3049,154.2072,154.225,7444.0
2021-02-09 13:45:00,173.75,173.81,173.57,173.57,6298.0,154.225,154.2782,154.0652,154.0652,6298.0
2021-02-09 13:50:00,173.58,173.63,173.51,173.54,15327.0,154.0741,154.1185,154.0119,154.0386,15327.0
2021-02-09 13:55:00,173.55,173.67,173.54,173.66,11223.0,154.0474,154.154,154.0386,154.1451,11223.0
2021-02-09 14:00:00,173.68,173.77,173.67,173.69,10057.0,154.1628,154.2427,154.154,154.1717,10057.0
2021-02-09 14:05:00,173.7,173.86,173.7,173.85,9471.0,154.1806,154.3226,154.1806,154.3137,9471.0
2021-02-09 14:10:00,173.86,173.95,173.86,173.9,11812.0,154.3226,154.4025,154.3226,154.3581,11812.0
2021-02-09 14:15:00,173.91,173.93,173.84,173.91,7453.0,154.367,154.3847,154.3049,154.367,7453.0
2021-02-09 14:20:00,173.92,174.0,173.91,174.0,17256.0,154.3759,154.4469,154.367,154.4469,17256.0
2021-02-09 14:25:00,174.0,174.07,173.94,173.94,9330.0,154.4469,154.509,154.3936,154.3936,9330.0
2021-02-09 14:30:00,173.96,174.0,173.91,174.0,9408.0,154.4114,154.4469,154.367,154.4469,9408.0
2021-02-09 14:35:00,173.98,174.06,173.97,174.06,13232.0,154.4291,154.5001,154.4202,154.5001,13232.0
2021-02-09 14:40:00,174.07,174.25,174.07,174.15,11215.0,154.509,154.6688,154.509,154.58,11215.0
2021-02-09 14:45:00,174.15,174.15,174.02,174.06,11926.0,154.58,154.58,154.4646,154.5001,11926.0
2021-02-09 14:50:00,174.09,174.1,174.06,174.08,11627.0,154.5268,154.5356,154.5001,154.5179,11627.0
2021-02-09 14:55:00,174.08,174.13,174.03,174.04,14826.0,154.5179,154.5623,154.4735,154.4824,14826.0
2021-02-09 15:00:00,174.02,174.02,173.86,173.86,9872.0,154.4646,154.4646,154.3226,154.3226,9872.0
2021-02-09 15:05:00,173.86,173.89,173.78,173.78,10850.0,154.3226,154.3492,154.2516,154.2516,10850.0
2021-02-09 15:10:00,173.8,173.96,173.8,173.96,6811.0,154.2693,154.4114,154.2693,154.4114,6811.0
2021-02-09 15:15:00,173.98,174.08,173.93,174.06,9894.0,154.4291,154.5179,154.3847,154.5001,9894.0
2021-02-09 15:20:00,174.03,174.13,173.9,173.9,14003.0,154.4735,154.5623,154.3581,154.3581,14003.0
2021-02-09 15:25:00,173.94,173.94,173.82,173.83,11528.0,154.3936,154.3936,154.2871,154.296,11528.0
2021-02-09 15:30:00,173.86,174.1,173.84,174.05,12487.0,154.3226,154.5356,154.3049,154.4913,12487.0
2021-02-09 15:35:00,174.04,174.18,173.99,174.17,12316.0,154.4824,154.6066,154.438,154.5978,12316.0
2021-02-09 15:40:00,174.17,174.24,174.02,174.09,18278.0,154.5978,154.6599,154.4646,154.5268,18278.0
2021-02-09 15:45:00,174.09,174.11,173.79,173.79,15813.0,154.5268,154.5445,154.2605,154.2605,15813.0
2021-02-09 15:50:00,173.77,173.8,173.43,173.46,60135.0,154.2427,154.2693,153.9409,153.9676,60135.0
2021-02-09 15:55:00,173.41,173.89,173.33,173.66,153366.0,153.9232,154.3492,153.8522,154.1451,153366.0
2021-02-10 09:30:00,175.2,175.46,174.3,174.46,82086.0,155.512,155.7428,154.7132,154.8552,82086.0
2021-02-10 09:35:00,174.44,174.89,174.19,174.78,28976.0,154.8374,155.2369,154.6155,155.1392,28976.0
2021-02-10 09:40:00,174.81,175.34,174.74,175.21,26120.0,155.1658,155.6363,155.1037,155.5209,26120.0
2021-02-10 09:45:00,175.17,176.14,175.16,176.05,51145.0,155.4854,156.3464,155.4765,156.2665,51145.0
2021-02-10 09:50:00,176.03,176.03,175.66,175.78,25427.0,156.2488,156.2488,155.9203,156.0268,25427.0
2021-02-10 09:55:00,175.73,175.89,175.58,175.76,11155.0,155.9825,156.1245,155.8493,156.0091,11155.0
2021-02-10 10:00:00,175.86,176.04,175.82,175.87,15441.0,156.0979,156.2576,156.0624,156.1067,15441.0
2021-02-10 10:05:00,175.88,175.89,175.67,175.86,15241.0,156.1156,156.1245,155.9292,156.0979,15241.0
2021-02-10 10:10:00,175.86,176.1,175.63,175.65,28104.0,156.0979,156.3109,155.8937,155.9115,28104.0
2021-02-10 10:15:00,175.64,175.64,175.18,175.19,18063.0,155.9026,155.9026,155.4943,155.5031,18063.0
2021-02-10 10:20:00,175.19,175.19,173.81,174.01,29396.0,155.5031,155.5031,154.2782,154.4557,29396.0
2021-02-10 10:25:00,173.97,174.38,173.76,173.89,21642.0,154.4202,154.7842,154.2338,154.3492,21642.0
2021-02-10 10:30:00,173.93,174.12,173.52,173.65,55822.0,154.3847,154.5534,154.0208,154.1362,55822.0
2021-02-10 10:35:00,173.69,174.21,173.62,173.74,23450.0,154.1717,154.6333,154.1096,154.2161,23450.0
2021-02-10 10:40:00,173.63,173.88,172.62,172.7,29822.0,154.1185,154.3404,153.2219,153.293,29822.0
2021-02-10 10:45:00,172.77,173.26,172.75,173.06,23795.0,153.3551,153.79,153.3373,153.6125,23795.0
2021-02-10 10:50:00,173.05,173.64,173.03,173.48,24542.0,153.6036,154.1273,153.5859,153.9853,24542.0
2021-02-10 10:55:00,173.51,173.75,173.33,173.65,18633.0,154.0119,154.225,153.8522,154.1362,18633.0
2021-02-10 11:00:00,173.53,173.89,173.5,173.5,7934.0,154.0297,154.3492,154.0031,154.0031,7934.0
2021-02-10 11:05:00,173.45,173.66,173.21,173.66,16395.0,153.9587,154.1451,153.7456,154.1451,16395.0
2021-02-10 11:10:00,173.7,174.2,173.64,174.09,12656.0,154.1806,154.6244,154.1273,154.5268,12656.0
2021-02-10 11:15:00,174.06,174.06,173.81,173.97,12615.0,154.5001,154.5001,154.2782,154.4202,12615.0
2021-02-10 11:20:00,173.93,174.18,173.9,174.11,18074.0,154.3847,154.6066,154.3581,154.5445,18074.0
2021-02-10 11:25:00,174.16,174.17,173.58,173.6,17749.0,154.5889,154.5978,154.0741,154.0918,17749.0
2021-02-10 11:30:00,173.6,173.95,173.35,173.92,12655.0,154.0918,154.4025,153.8699,154.3759,12655.0
2021-02-10 11:35:00,173.93,174.07,173.74,173.98,9799.0,154.3847,154.509,154.2161,154.4291,9799.0
2021-02-10 11:40:00,173.96,174.17,173.87,173.92,12105.0,154.4114,154.5978,154.3315,154.3759,12105.0
2021-02-10 11:45:00,173.91,174.01,173.79,173.99,7743.0,154.367,154.4557,154.2605,154.438,7743.0
2021-02-10 11:50:00,174.01,174.19,173.98,174.16,12542.0,154.4557,154.6155,154.4291,154.5889,12542.0
2021-02-10 11:55:00,174.17,174.38,173.85,173.86,12568.0,154.5978,154.7842,154.3137,154.3226,12568.0
2021-02-10 12:00:00,173.91,173.97,173.6,173.84,26133.0,154.367,154.4202,154.0918,154.3049,26133.0
2021-02-10 12:05:00,173.84,173.94,173.71,173.84,13364.0,154.3049,154.3936,154.1895,154.3049,13364.0
2021-02-10 12:10:00,173.82,174.09,173.75,174.09,14098.0,154.2871,154.5268,154.225,154.5268,14098.0
2021-02-10 12:15:00,174.05,174.13,173.78,173.87,11427.0,154.4913,154.5623,154.2516,154.3315,11427.0
2021-02-10 12:20:00,173.91,173.93,173.52,173.53,14268.0,154.367,154.3847,154.0208,154.0297,14268.0
2021-02-10 12:25:00,173.46,173.92,173.44,173.88,12984.0,153.9676,154.3759,153.9498,154.3404,12984.0
2021-02-10 12:30:00,173.8,173.97,173.72,173.87,14774.0,154.2693,154.4202,154.1983,154.3315,14774.0
2021-02-10 12:35:00,173.91,173.92,173.69,173.75,11774.0,154.367,154.3759,154.1717,154.225,11774.0
2021-02-10 12:40:00,173.75,173.88,173.68,173.81,11695.0,154.225,154.3404,154.1628,154.2782,11695.0
2021-02-10 12:45:00,173.82,174.04,173.78,174.03,11507.0,154.2871,154.4824,154.2516,154.4735,11507.0
2021-02-10 12:50:00,174.02,174.12,173.93,173.95,11500.0,154.4646,154.5534,154.3847,154.4025,11500.0
2021-02-10 12:55:00,173.92,173.95,173.75,173.76,15251.0,154.3759,154.4025,154.225,154.2338,15251.0
2021-02-10 13:00:00,173.75,173.92,173.69,173.92,15087.0,154.225,154.3759,154.1717,154.3759,15087.0
2021-02-10 13:05:00,173.93,174.08,173.93,174.0,7439.0,154.3847,154.5179,154.3847,154.4469,7439.0
2021-02-10 13:10:00,173.99,174.11,173.93,174.11,6931.0,154.438,154.5445,154.3847,154.5445,6931.0
2021-02-10 13:15:00,174.08,174.1,173.99,174.07,9391.0,154.5179,154.5356,154.438,154.509,9391.0
2021-02-10 13:20:00,174.05,174.16,173.93,173.96,15430.0,154.4913,154.5889,154.3847,154.4114,15430.0
2021-02-10 13:25:00,173.95,173.96,173.8,173.94,9794.0,154.4025,154.4114,154.2693,154.3936,9794.0
2021-02-10 13:30:00,173.91,174.04,173.81,174.04,13757.0,154.367,154.4824,154.2782,154.4824,13757.0
2021-02-10 13:35:00,174.03,174.03,173.85,173.91,10221.0,154.4735,154.4735,154.3137,154.367,10221.0
2021-02-10 13:40:00,173.92,173.95,173.81,173.9,15472.0,154.3759,154.4025,154.2782,154.3581,15472.0
2021-02-10 13:45:00,173.88,173.89,173.64,173.68,12397.0,154.3404,154.3492,154.1273,154.1628,12397.0
2021-02-10 13:50:00,173.68,173.83,173.61,173.81,10763.0,154.1628,154.296,154.1007,154.2782,10763.0
2021-02-10 13:55:00,173.81,173.92,173.8,173.89,16408.0,154.2782,154.3759,154.2693,154.3492,16408.0
2021-02-10 14:00:00,173.87,174.04,173.85,173.92,17276.0,154.3315,154.4824,154.3137,154.3759,17276.0
2021-02-10 14:05:00,173.93,174.02,173.87,173.91,12991.0,154.3847,154.4646,154.3315,154.367,12991.0
2021-02-10 14:10:00,173.91,174.12,173.88,174.05,19638.0,154.367,154.5534,154.3404,154.4913,19638.0
2021-02-10 14:15:00,174.05,174.15,173.97,174.02,16673.0,154.4913,154.58,154.4202,154.4646,16673.0
2021-02-10 14:20:00,174.05,174.06,173.81,173.9,17823.0,154.4913,154.5001,154.2782,154.3581,17823.0
2021-02-10 14:25:00,173.89,174.34,173.86,174.34,24652.0,154.3492,154.7487,154.3226,154.7487,24652.0
2021-02-10 14:30:00,174.38,174.84,174.24,174.77,31940.0,154.7842,155.1925,154.6599,155.1303,31940.0
2021-02-10 14:35:00,174.76,174.79,174.63,174.7,25541.0,155.1215,155.1481,155.0061,155.0682,25541.0
2021-02-10 14:40:00,174.68,174.79,174.66,174.76,29914.0,155.0505,155.1481,155.0327,155.1215,29914.0
2021-02-10 14:45:00,174.76,174.86,174.71,174.85,17928.0,155.1215,155.2102,155.0771,155.2014,17928.0
2021-02-10 14:50:00,174.83,174.93,174.76,174.77,16459.0,155.1836,155.2724,155.1215,155.1303,16459.0
2021-02-10 14:55:00,174.79,175.07,174.79,175.06,21423.0,155.1481,155.3966,155.1481,155.3878,21423.0
2021-02-10 15:00:00,175.08,175.23,175.02,175.02,20923.0,155.4055,155.5387,155.3522,155.3522,20923.0
2021-02-10 15:05:00,175.01,175.1,174.92,174.99,19493.0,155.3434,155.4233,155.2635,155.3256,19493.0
2021-02-10 15:10:00,174.99,175.25,174.9,175.06,39842.0,155.3256,155.5564,155.2457,155.3878,39842.0
2021-02-10 15:15:00,175.07,175.17,174.92,174.96,26195.0,155.3966,155.4854,155.2635,155.299,26195.0
2021-02-10 15:20:00,174.95,174.96,174.68,174.72,20007.0,155.2901,155.299,155.0505,155.086,20007.0
2021-02-10 15:25:00,174.73,174.83,174.47,174.56,19139.0,155.0948,155.1836,154.8641,154.9439,19139.0
2021-02-10 15:30:00,174.56,174.74,174.32,174.32,21109.0,154.9439,155.1037,154.7309,154.7309,21109.0
2021-02-10 15:35:00,174.3,174.35,174.09,174.09,19631.0,154.7132,154.7575,154.5268,154.5268,19631.0
2021-02-10 15:40:00,174.1,174.17,173.81,173.81,29036.0,154.5356,154.5978,154.2782,154.2782,29036.0
2021-02-10 15:45:00,173.79,174.02,173.79,173.92,26754.0,154.2605,154.4646,154.2605,154.3759,26754.0
2021-02-10 15:50:00,173.95,174.24,173.81,174.07,63148.0,154.4025,154.6599,154.2782,154.509,63148.0
2021-02-10 15:55:00,174.08,174.52,173.98,174.43,127423.0,154.5179,154.9084,154.4291,154.8286,127423.0
2021-02-11 09:30:00,175.93,177.57,175.44,177.34,171799.0,156.16,157.6157,155.7251,157.4115,171799.0
2021-02-11 09:35:00,177.16,178.19,176.76,177.31,73865.0,157.2518,158.166,156.8967,157.3849,73865.0
2021-02-11 09:40:00,177.4,177.47,176.31,176.71,46875.0,157.4648,157.5269,156.4973,156.8523,46875.0
2021-02-11 09:45:00,176.71,177.32,176.7,177.08,31770.0,156.8523,157.3938,156.8435,157.1808,31770.0
2021-02-11 09:50:00,177.1,177.1,176.54,176.55,40955.0,157.1985,157.1985,156.7014,156.7103,40955.0
2021-02-11 09:55:00,176.52,176.79,176.34,176.61,24138.0,156.6837,156.9233,156.5239,156.7636,24138.0
2021-02-11 10:00:00,176.61,177.01,176.47,176.95,23915.0,156.7636,157.1186,156.6393,157.0654,23915.0
2021-02-11 10:05:00,177.0,177.12,176.69,176.99,43556.0,157.1097,157.2163,156.8346,157.1009,43556.0
2021-02-11 10:10:00,176.97,177.14,176.78,177.13,19262.0,157.0831,157.234,156.9145,157.2251,19262.0
2021-02-11 10:15:00,177.12,177.72,177.09,177.62,39556.0,157.2163,157.7488,157.1896,157.6601,39556.0
2021-02-11 10:20:00,177.6,177.69,177.5,177.63,26020.0,157.6423,157.7222,157.5536,157.669,26020.0
2021-02-11 10:25:00,177.62,177.62,177.18,177.38,33769.0,157.6601,157.6601,157.2695,157.447,33769.0
2021-02-11 10:30:00,177.47,177.7,177.4,177.5,26653.0,157.5269,157.7311,157.4648,157.5536,26653.0
2021-02-11 10:35:00,177.68,177.77,177.52,177.71,35127.0,157.7133,157.7932,157.5713,157.74,35127.0
2021-02-11 10:40:00,177.73,177.87,177.59,177.6,24100.0,157.7577,157.882,157.6334,157.6423,24100.0
2021-02-11 10:45:00,177.64,177.88,177.52,177.82,22469.0,157.6778,157.8909,157.5713,157.8376,22469.0
2021-02-11 10:50:00,177.83,177.87,177.64,177.8,22074.0,157.8465,157.882,157.6778,157.8198,22074.0
2021-02-11 10:55:00,177.82,177.82,177.12,177.23,21866.0,157.8376,157.8376,157.2163,157.3139,21866.0
2021-02-11 11:00:00,177.12,177.29,176.93,177.11,113325.0,157.2163,157.3672,157.0476,157.2074,113325.0
2021-02-11 11:05:00,177.06,177.5,177.06,177.44,18289.0,157.163,157.5536,157.163,157.5003,18289.0
2021-02-11 11:10:00,177.49,177.79,177.36,177.57,17817.0,157.5447,157.811,157.4293,157.6157,17817.0
2021-02-11 11:15:00,177.58,177.64,177.43,177.53,27829.0,157.6246,157.6778,157.4914,157.5802,27829.0
2021-02-11 11:20:00,177.51,177.88,177.42,177.84,17436.0,157.5624,157.8909,157.4826,157.8554,17436.0
2021-02-11 11:25:00,177.82,177.82,177.5,177.55,30206.0,157.8376,157.8376,157.5536,157.5979,30206.0
2021-02-11 11:30:00,177.58,177.69,177.54,177.68,28036.0,157.6246,157.7222,157.5891,157.7133,28036.0
2021-02-11 11:35:00,177.69,177.81,177.61,177.63,13630.0,157.7222,157.8287,157.6512,157.669,13630.0
2021-02-11 11:40:00,177.61,177.71,177.59,177.59,14146.0,157.6512,157.74,157.6334,157.6334,14146.0
2021-02-11 11:45:00,177.62,177.82,177.58,177.77,12321.0,157.6601,157.8376,157.6246,157.7932,12321.0
2021-02-11 11:50:00,177.77,177.85,177.62,177.63,22971.0,157.7932,157.8642,157.6601,157.669,22971.0
2021-02-11 11:55:00,177.6,177.9,177.42,177.83,18424.0,157.6423,157.9086,157.4826,157.8465,18424.0
2021-02-11 12:00:00,177.84,178.19,177.81,178.17,24185.0,157.8554,158.166,157.8287,158.1483,24185.0
2021-02-11 12:05:00,178.16,178.22,177.87,177.93,42833.0,158.1394,158.1927,157.882,157.9352,42833.0
2021-02-11 12:10:00,177.89,178.37,177.88,178.21,30971.0,157.8997,158.3258,157.8909,158.1838,30971.0
2021-02-11 12:15:00,178.18,178.29,177.57,177.62,32972.0,158.1571,158.2548,157.6157,157.6601,32972.0
2021-02-11 12:20:00,177.65,177.8,177.55,177.66,14170.0,157.6867,157.8198,157.5979,157.6956,14170.0
2021-02-11 12:25:00,177.64,177.64,176.95,177.06,36582.0,157.6778,157.6778,157.0654,157.163,36582.0
2021-02-11 12:30:00,177.07,177.35,177.01,177.25,25919.0,157.1719,157.4204,157.1186,157.3317,25919.0
2021-02-11 12:35:00,177.24,177.71,177.23,177.64,23100.0,157.3228,157.74,157.3139,157.6778,23100.0
2021-02-11 12:40:00,177.63,177.63,177.07,177.07,13026.0,157.669,157.669,157.1719,157.1719,13026.0
2021-02-11 12:45:00,177.08,177.26,176.78,177.19,84073.0,157.1808,157.3405,156.9145,157.2784,84073.0
2021-02-11 12:50:00,177.25,177.47,177.16,177.39,16287.0,157.3317,157.5269,157.2518,157.4559,16287.0
2021-02-11 12:55:00,177.4,178.0,177.25,177.81,34658.0,157.4648,157.9974,157.3317,157.8287,34658.0
2021-02-11 13:00:00,177.79,177.9,177.67,177.77,27436.0,157.811,157.9086,157.7045,157.7932,27436.0
2021-02-11 13:05:00,177.75,177.77,177.54,177.54,10146.0,157.7755,157.7932,157.5891,157.5891,10146.0
2021-02-11 13:10:00,177.56,177.94,177.46,177.94,8955.0,157.6068,157.9441,157.5181,157.9441,8955.0
2021-02-11 13:15:00,177.93,178.02,177.86,177.88,19157.0,157.9352,158.0151,157.8731,157.8909,19157.0
2021-02-11 13:20:00,177.91,178.35,177.9,178.35,20853.0,157.9175,158.308,157.9086,158.308,20853.0
2021-02-11 13:25:00,178.32,178.33,178.15,178.33,19565.0,158.2814,158.2903,158.1305,158.2903,19565.0
2021-02-11 13:30:00,178.34,178.6,178.32,178.56,39800.0,158.2992,158.5299,158.2814,158.4944,39800.0
2021-02-11 13:35:00,178.56,178.71,178.55,178.7,21876.0,158.4944,158.6276,158.4856,158.6187,21876.0
2021-02-11 13:40:00,178.74,178.84,178.65,178.68,18042.0,158.6542,158.743,158.5743,158.601,18042.0
2021-02-11 13:45:00,178.67,178.68,178.36,178.4,18959.0,158.5921,158.601,158.3169,158.3524,18959.0
2021-02-11 13:50:00,178.4,178.53,178.35,178.35,26663.0,158.3524,158.4678,158.308,158.308,26663.0
2021-02-11 13:55:00,178.34,178.51,178.29,178.48,20477.0,158.2992,158.4501,158.2548,158.4234,20477.0
2021-02-11 14:00:00,178.5,178.56,178.32,178.37,13906.0,158.4412,158.4944,158.2814,158.3258,13906.0
2021-02-11 14:05:00,178.33,178.47,178.26,178.27,13152.0,158.2903,158.4146,158.2282,158.237,13152.0
2021-02-11 14:10:00,178.26,178.41,178.11,178.4,16298.0,158.2282,158.3613,158.095,158.3524,16298.0
2021-02-11 14:15:00,178.46,178.68,178.46,178.68,11591.0,158.4057,158.601,158.4057,158.601,11591.0
2021-02-11 14:20:00,178.7,178.71,178.26,178.65,11470.0,158.6187,158.6276,158.2282,158.5743,11470.0
2021-02-11 14:25:00,178.65,178.92,178.56,178.85,13523.0,158.5743,158.814,158.4944,158.7519,13523.0
2021-02-11 14:30:00,178.88,178.97,178.79,178.84,14399.0,158.7785,158.8584,158.6986,158.743,14399.0
2021-02-11 14:35:00,178.83,178.88,178.55,178.73,16298.0,158.7341,158.7785,158.4856,158.6453,16298.0
2021-02-11 14:40:00,178.73,178.89,178.68,178.89,29196.0,158.6453,158.7874,158.601,158.7874,29196.0
2021-02-11 14:45:00,178.89,178.9,178.78,178.8,36158.0,158.7874,158.7962,158.6897,158.7075,36158.0
2021-02-11 14:50:00,178.84,178.85,178.73,178.85,28037.0,158.743,158.7519,158.6453,158.7519,28037.0
2021-02-11 14:55:00,178.84,178.87,178.58,178.58,26928.0,158.743,158.7696,158.5122,158.5122,26928.0
2021-02-11 15:00:00,178.58,178.58,178.36,178.46,29335.0,158.5122,158.5122,158.3169,158.4057,29335.0
2021-02-11 15:05:00,178.45,178.71,178.44,178.55,15967.0,158.3968,158.6276,158.3879,158.4856,15967.0
2021-02-11 15:10:00,178.55,178.83,178.53,178.73,19382.0,158.4856,158.7341,158.4678,158.6453,19382.0
2021-02-11 15:15:00,178.73,178.75,178.62,178.63,19861.0,158.6453,158.6631,158.5477,158.5566,19861.0
2021-02-11 15:20:00,178.64,178.9,178.64,178.84,39882.0,158.5655,158.7962,158.5655,158.743,39882.0
2021-02-11 15:25:00,178.82,178.85,178.69,178.75,21382.0,158.7252,158.7519,158.6098,158.6631,21382.0
2021-02-11 15:30:00,178.76,178.98,178.76,178.97,42990.0,158.672,158.8672,158.672,158.8584,42990.0
2021-02-11 15:35:00,178.95,178.99,178.7,178.98,63299.0,158.8406,158.8761,158.6187,158.8672,63299.0
2021-02-11 15:40:00,178.95,179.02,178.8,178.82,71304.0,158.8406,158.9028,158.7075,158.7252,71304.0
2021-02-11 15:45:00,178.8,179.44,178.77,179.28,62331.0,158.7075,159.2756,158.6808,159.1335,62331.0
2021-02-11 15:50:00,179.28,179.65,179.03,179.2,127255.0,159.1335,159.462,158.9116,159.0625,127255.0
2021-02-11 15:55:00,179.21,179.46,179.01,179.23,160864.0,159.0714,159.2933,158.8939,159.0892,160864.0
2021-02-12 09:30:00,178.21,178.3,177.33,177.97,140081.0,158.1838,158.2637,157.4027,157.9707,140081.0
2021-02-12 09:35:00,177.95,178.17,177.67,177.98,40548.0,157.953,158.1483,157.7045,157.9796,40548.0
2021-02-12 09:40:00,178.0,178.54,177.85,178.2,28675.0,157.9974,158.4767,157.8642,158.1749,28675.0
2021-02-12 09:45:00,178.24,179.0,178.22,178.78,24459.0,158.2104,158.885,158.1927,158.6897,24459.0
2021-02-12 09:50:00,178.8,178.91,178.5,178.62,18008.0,158.7075,158.8051,158.4412,158.5477,18008.0
2021-02-12 09:55:00,178.62,178.85,178.43,178.72,21722.0,158.5477,158.7519,158.3791,158.6365,21722.0
2021-02-12 10:00:00,178.64,179.35,178.64,179.29,27115.0,158.5655,159.1957,158.5655,159.1424,27115.0
2021-02-12 10:05:00,179.27,179.27,178.92,179.14,20365.0,159.1247,159.1247,158.814,159.0093,20365.0
2021-02-12 10:10:00,179.09,179.41,179.0,179.31,52387.0,158.9649,159.2489,158.885,159.1602,52387.0
2021-02-12 10:15:00,179.35,179.39,178.78,179.02,21000.0,159.1957,159.2312,158.6897,158.9028,21000.0
2021-02-12 10:20:00,179.02,179.4,178.86,179.28,24662.0,158.9028,159.2401,158.7607,159.1335,24662.0
2021-02-12 10:25:00,179.3,179.65,179.23,179.32,25254.0,159.1513,159.462,159.0892,159.169,25254.0
2021-02-12 10:30:00,179.36,179.37,178.87,179.1,16741.0,159.2045,159.2134,158.7696,158.9738,16741.0
2021-02-12 10:35:00,179.13,179.58,179.13,179.48,17576.0,159.0004,159.3998,159.0004,159.3111,17576.0
2021-02-12 10:40:00,179.5,179.82,179.5,179.78,25150.0,159.3288,159.6129,159.3288,159.5773,25150.0
2021-02-12 10:45:00,179.81,179.82,179.74,179.82,10677.0,159.604,159.6129,159.5418,159.6129,10677.0
2021-02-12 10:50:00,179.81,179.9,179.71,179.76,11307.0,159.604,159.6839,159.5152,159.5596,11307.0
2021-02-12 10:55:00,179.77,179.84,179.63,179.67,10945.0,159.5685,159.6306,159.4442,159.4797,10945.0
2021-02-12 11:00:00,179.71,179.71,179.29,179.34,26790.0,159.5152,159.5152,159.1424,159.1868,26790.0
2021-02-12 11:05:00,179.38,179.38,179.04,179.06,16757.0,159.2223,159.2223,158.9205,158.9383,16757.0
2021-02-12 11:10:00,179.02,179.32,179.0,179.24,14973.0,158.9028,159.169,158.885,159.098,14973.0
2021-02-12 11:15:00,179.22,179.28,179.05,179.08,18121.0,159.0803,159.1335,158.9294,158.956,18121.0
2021-02-12 11:20:00,179.08,179.1,178.91,178.95,10654.0,158.956,158.9738,158.8051,158.8406,10654.0
2021-02-12 11:25:00,178.95,179.06,178.72,179.0,15574.0,158.8406,158.9383,158.6365,158.885,15574.0
2021-02-12 11:30:00,178.98,179.25,178.96,179.25,30365.0,158.8672,159.1069,158.8495,159.1069,30365.0
2021-02-12 11:35:00,179.24,179.27,178.68,178.76,14333.0,159.098,159.1247,158.601,158.672,14333.0
2021-02-12 11:40:00,178.81,178.81,178.47,178.53,11557.0,158.7164,158.7164,158.4146,158.4678,11557.0
2021-02-12 11:45:00,178.56,178.86,178.53,178.82,13026.0,158.4944,158.7607,158.4678,158.7252,13026.0
2021-02-12 11:50:00,178.78,178.79,178.56,178.64,10763.0,158.6897,158.6986,158.4944,158.5655,10763.0
2021-02-12 11:55:00,178.67,178.68,178.5,178.5,8058.0,158.5921,158.601,158.4412,158.4412,8058.0
2021-02-12 12:00:00,178.53,178.75,178.47,178.69,12618.0,158.4678,158.6631,158.4146,158.6098,12618.0
2021-02-12 12:05:00,178.66,178.7,178.54,178.57,10468.0,158.5832,158.6187,158.4767,158.5033,10468.0
2021-02-12 12:10:00,178.55,178.7,178.53,178.67,38532.0,158.4856,158.6187,158.4678,158.5921,38532.0
2021-02-12 12:15:00,178.65,178.8,178.61,178.8,12265.0,158.5743,158.7075,158.5388,158.7075,12265.0
2021-02-12 12:20:00,178.75,178.98,178.58,178.97,19452.0,158.6631,158.8672,158.5122,158.8584,19452.0
2021-02-12 12:25:00,178.9,178.99,178.83,178.92,6938.0,158.7962,158.8761,158.7341,158.814,6938.0
2021-02-12 12:30:00,178.89,178.92,178.73,178.85,7937.0,158.7874,158.814,158.6453,158.7519,7937.0
2021-02-12 12:35:00,178.81,178.89,178.66,178.66,7706.0,158.7164,158.7874,158.5832,158.5832,7706.0
2021-02-12 12:40:00,178.64,178.65,178.47,178.48,23532.0,158.5655,158.5743,158.4146,158.4234,23532.0
2021-02-12 12:45:00,178.48,178.62,178.48,178.57,14015.0,158.4234,158.5477,158.4234,158.5033,14015.0
2021-02-12 12:50:00,178.58,178.61,178.39,178.4,21626.0,158.5122,158.5388,158.3435,158.3524,21626.0
2021-02-12 12:55:00,178.39,178.73,178.37,178.71,11237.0,158.3435,158.6453,158.3258,158.6276,11237.0
2021-02-12 13:00:00,178.75,178.76,178.59,178.59,16010.0,158.6631,158.672,158.5211,158.5211,16010.0
2021-02-12 13:05:00,178.59,178.66,178.37,178.5,19773.0,158.5211,158.5832,158.3258,158.4412,19773.0
2021-02-12 13:10:00,178.51,178.55,178.46,178.52,8283.0,158.4501,158.4856,158.4057,158.4589,8283.0
2021-02-12 13:15:00,178.53,178.71,178.29,178.34,13390.0,158.4678,158.6276,158.2548,158.2992,13390.0
2021-02-12 13:20:00,178.31,178.48,178.17,178.48,12019.0,158.2725,158.4234,158.1483,158.4234,12019.0
2021-02-12 13:25:00,178.46,178.63,178.42,178.61,5635.0,158.4057,158.5566,158.3702,158.5388,5635.0
2021-02-12 13:30:00,178.59,178.79,178.55,178.64,11137.0,158.5211,158.6986,158.4856,158.5655,11137.0
2021-02-12 13:35:00,178.64,178.73,178.6,178.73,4872.0,158.5655,158.6453,158.5299,158.6453,4872.0
2021-02-12 13:40:00,178.74,178.85,178.68,178.71,7572.0,158.6542,158.7519,158.601,158.6276,7572.0
2021-02-12 13:45:00,178.66,178.73,178.56,178.58,5037.0,158.5832,158.6453,158.4944,158.5122,5037.0
2021-02-12 13:50:00,178.58,178.72,178.55,178.71,8610.0,158.5122,158.6365,158.4856,158.6276,8610.0
2021-02-12 13:55:00,178.72,178.75,178.5,178.54,7213.0,158.6365,158.6631,158.4412,158.4767,7213.0
2021-02-12 14:00:00,178.52,178.61,178.42,178.49,7987.0,158.4589,158.5388,158.3702,158.4323,7987.0
2021-02-12 14:05:00,178.48,178.54,178.4,178.44,7310.0,158.4234,158.4767,158.3524,158.3879,7310.0
2021-02-12 14:10:00,178.46,178.58,178.45,178.47,7581.0,158.4057,158.5122,158.3968,158.4146,7581.0
2021-02-12 14:15:00,178.45,178.63,178.44,178.63,10021.0,158.3968,158.5566,158.3879,158.5566,10021.0
2021-02-12 14:20:00,178.69,178.74,178.52,178.62,11952.0,158.6098,158.6542,158.4589,158.5477,11952.0
2021-02-12 14:25:00,178.64,178.69,178.53,178.61,8002.0,158.5655,158.6098,158.4678,158.5388,8002.0
2021-02-12 14:30:00,178.61,178.61,178.5,178.52,15184.0,158.5388,158.5388,158.4412,158.4589,15184.0
2021-02-12 14:35:00,178.5,178.5,178.19,178.27,7048.0,158.4412,158.4412,158.166,158.237,7048.0
2021-02-12 14:40:00,178.27,178.41,178.24,178.4,10447.0,158.237,158.3613,158.2104,158.3524,10447.0
2021-02-12 14:45:00,178.39,178.72,178.35,178.69,9790.0,158.3435,158.6365,158.308,158.6098,9790.0
2021-02-12 14:50:00,178.61,178.64,178.51,178.64,25564.0,158.5388,158.5655,158.4501,158.5655,25564.0
2021-02-12 14:55:00,178.63,178.66,178.59,178.6,3508.0,158.5566,158.5832,158.5211,158.5299,3508.0
2021-02-12 15:00:00,178.66,178.83,178.66,178.78,6713.0,158.5832,158.7341,158.5832,158.6897,6713.0
2021-02-12 15:05:00,178.78,178.94,178.73,178.81,5600.0,158.6897,158.8317,158.6453,158.7164,5600.0
2021-02-12 15:10:00,178.82,178.89,178.78,178.89,11378.0,158.7252,158.7874,158.6897,158.7874,11378.0
2021-02-12 15:15:00,178.91,179.07,178.87,179.05,11374.0,158.8051,158.9471,158.7696,158.9294,11374.0
2021-02-12 15:20:00,179.08,179.14,179.02,179.13,13759.0,158.956,159.0093,158.9028,159.0004,13759.0
2021-02-12 15:25:00,179.14,179.24,179.07,179.15,18647.0,159.0093,159.098,158.9471,159.0181,18647.0
2021-02-12 15:30:00,179.14,179.26,179.12,179.24,15158.0,159.0093,159.1158,158.9915,159.098,15158.0
2021-02-12 15:35:00,179.26,179.29,179.2,179.2,16942.0,159.1158,159.1424,159.0625,159.0625,16942.0
2021-02-12 15:40:00,179.19,179.38,179.19,179.34,16302.0,159.0536,159.2223,159.0536,159.1868,16302.0
2021-02-12 15:45:00,179.32,179.5,179.29,179.46,28701.0,159.169,159.3288,159.1424,159.2933,28701.0
2021-02-12 15:50:00,179.46,179.82,179.44,179.54,45452.0,159.2933,159.6129,159.2756,159.3643,45452.0
2021-02-12 15:55:00,179.53,179.9,179.43,179.64,131896.0,159.3554,159.6839,159.2667,159.4531,131896.0
2021-02-16 09:30:00,180.02,180.52,179.14,179.74,237237.0,159.7904,160.2342,159.0093,159.5418,237237.0
2021-02-16 09:35:00,179.69,179.82,178.83,179.64,41840.0,159.4975,159.6129,158.7341,159.4531,41840.0
2021-02-16 09:40:00,179.63,179.79,179.14,179.72,52540.0,159.4442,159.5862,159.0093,159.5241,52540.0
2021-02-16 09:45:00,179.72,180.36,179.66,180.22,49296.0,159.5241,160.0922,159.4708,159.9679,49296.0
2021-02-16 09:50:00,180.25,180.53,180.21,180.42,43217.0,159.9945,160.2431,159.959,160.1454,43217.0
2021-02-16 09:55:00,180.49,180.59,180.16,180.29,54672.0,160.2076,160.2963,159.9146,160.03,54672.0
2021-02-16 10:00:00,180.28,180.97,180.06,180.97,30155.0,160.0212,160.6336,159.8259,160.6336,30155.0
2021-02-16 10:05:00,180.92,181.14,180.75,180.75,32433.0,160.5892,160.7845,160.4383,160.4383,32433.0
2021-02-16 10:10:00,180.74,180.76,180.28,180.4,27802.0,160.4295,160.4472,160.0212,160.1277,27802.0
2021-02-16 10:15:00,180.4,180.81,180.29,180.8,31786.0,160.1277,160.4916,160.03,160.4827,31786.0
2021-02-16 10:20:00,180.8,181.23,180.68,181.18,31861.0,160.4827,160.8644,160.3762,160.82,31861.0
2021-02-16 10:25:00,181.13,181.23,181.01,181.2,18642.0,160.7756,160.8644,160.6691,160.8378,18642.0
2021-02-16 10:30:00,181.19,181.64,181.13,181.57,40596.0,160.8289,161.2283,160.7756,161.1662,40596.0
2021-02-16 10:35:00,181.57,181.8,181.47,181.7,25142.0,161.1662,161.3704,161.0774,161.2816,25142.0
2021-02-16 10:40:00,181.71,181.74,181.46,181.47,19237.0,161.2905,161.3171,161.0686,161.0774,19237.0
2021-02-16 10:45:00,181.48,181.67,181.01,181.09,25010.0,161.0863,161.255,160.6691,160.7401,25010.0
2021-02-16 10:50:00,181.13,181.27,180.66,180.69,31584.0,160.7756,160.8999,160.3585,160.3851,31584.0
2021-02-16 10:55:00,180.71,181.19,180.63,181.07,26180.0,160.4028,160.8289,160.3318,160.7224,26180.0
2021-02-16 11:00:00,181.07,181.41,181.06,181.39,22298.0,160.7224,161.0242,160.7135,161.0064,22298.0
2021-02-16 11:05:00,181.39,181.39,180.94,180.98,44411.0,161.0064,161.0064,160.607,160.6425,44411.0
2021-02-16 11:10:00,181.01,181.26,180.81,180.86,16693.0,160.6691,160.891,160.4916,160.536,16693.0
2021-02-16 11:15:00,180.83,180.85,180.7,180.71,23045.0,160.5094,160.5271,160.394,160.4028,23045.0
2021-02-16 11:20:00,180.71,180.82,180.36,180.36,22305.0,160.4028,160.5005,160.0922,160.0922,22305.0
2021-02-16 11:25:00,180.27,180.61,180.25,180.59,42701.0,160.0123,160.3141,159.9945,160.2963,42701.0
2021-02-16 11:30:00,180.55,180.66,180.39,180.66,37512.0,160.2608,160.3585,160.1188,160.3585,37512.0
2021-02-16 11:35:00,180.72,180.98,180.68,180.93,15765.0,160.4117,160.6425,160.3762,160.5981,15765.0
2021-02-16 11:40:00,180.94,181.07,180.83,180.84,17174.0,160.607,160.7224,160.5094,160.5182,17174.0
2021-02-16 11:45:00,180.82,180.83,180.3,180.3,14426.0,160.5005,160.5094,160.0389,160.0389,14426.0
2021-02-16 11:50:00,180.33,180.54,180.13,180.32,21657.0,160.0655,160.2519,159.888,160.0567,21657.0
2021-02-16 11:55:00,180.38,180.64,180.33,180.58,32599.0,160.1099,160.3407,160.0655,160.2874,32599.0
2021-02-16 12:00:00,180.55,180.87,180.45,180.62,19416.0,160.2608,160.5449,160.1721,160.323,19416.0
2021-02-16 12:05:00,180.56,180.6,180.03,180.11,38933.0,160.2697,160.3052,159.7993,159.8703,38933.0
2021-02-16 12:10:00,180.14,180.59,180.09,180.55,13045.0,159.8969,160.2963,159.8525,160.2608,13045.0
2021-02-16 12:15:00,180.55,180.64,180.27,180.4,25214.0,160.2608,160.3407,160.0123,160.1277,25214.0
2021-02-16 12:20:00,180.4,180.56,180.3,180.41,19727.0,160.1277,160.2697,160.0389,160.1366,19727.0
2021-02-16 12:25:00,180.37,180.58,180.29,180.42,31803.0,160.101,160.2874,160.03,160.1454,31803.0
2021-02-16 12:30:00,180.49,180.57,180.43,180.48,7767.0,160.2076,160.2786,160.1543,160.1987,7767.0
2021-02-16 12:35:00,180.53,180.61,180.3,180.31,12973.0,160.2431,160.3141,160.0389,160.0478,12973.0
2021-02-16 12:40:00,180.25,180.57,180.25,180.49,8089.0,159.9945,160.2786,159.9945,160.2076,8089.0
2021-02-16 12:45:00,180.45,180.58,180.34,180.41,10632.0,160.1721,160.2874,160.0744,160.1366,10632.0
2021-02-16 12:50:00,180.38,180.62,180.35,180.56,11572.0,160.1099,160.323,160.0833,160.2697,11572.0
2021-02-16 12:55:00,180.58,180.69,180.56,180.69,9860.0,160.2874,160.3851,160.2697,160.3851,9860.0
2021-02-16 13:00:00,180.67,180.96,180.66,180.86,12052.0,160.3673,160.6247,160.3585,160.536,12052.0
2021-02-16 13:05:00,180.87,181.0,180.78,180.81,6473.0,160.5449,160.6603,160.465,160.4916,6473.0
2021-02-16 13:10:00,180.82,180.95,180.66,180.83,21894.0,160.5005,160.6159,160.3585,160.5094,21894.0
2021-02-16 13:15:00,180.77,180.79,180.45,180.49,16545.0,160.4561,160.4739,160.1721,160.2076,16545.0
2021-02-16 13:20:00,180.46,180.79,180.46,180.77,9139.0,160.1809,160.4739,160.1809,160.4561,9139.0
2021-02-16 13:25:00,180.76,180.78,180.43,180.55,11598.0,160.4472,160.465,160.1543,160.2608,11598.0
2021-02-16 13:30:00,180.49,180.71,180.48,180.69,9140.0,160.2076,160.4028,160.1987,160.3851,9140.0
2021-02-16 13:35:00,180.65,180.73,180.32,180.39,10430.0,160.3496,160.4206,160.0567,160.1188,10430.0
2021-02-16 13:40:00,180.42,180.46,180.14,180.2,17312.0,160.1454,160.1809,159.8969,159.9502,17312.0
2021-02-16 13:45:00,180.17,180.26,180.05,180.25,22117.0,159.9235,160.0034,159.817,159.9945,22117.0
2021-02-16 13:50:00,180.27,180.28,180.02,180.14,15952.0,160.0123,160.0212,159.7904,159.8969,15952.0
2021-02-16 13:55:00,180.14,180.17,180.0,180.07,16050.0,159.8969,159.9235,159.7726,159.8348,16050.0
2021-02-16 14:00:00,180.09,180.16,180.06,180.16,8351.0,159.8525,159.9146,159.8259,159.9146,8351.0
2021-02-16 14:05:00,180.19,180.29,180.19,180.28,11638.0,159.9413,160.03,159.9413,160.0212,11638.0
2021-02-16 14:10:00,180.26,180.26,180.15,180.22,8751.0,160.0034,160.0034,159.9058,159.9679,8751.0
2021-02-16 14:15:00,180.23,180.39,180.22,180.35,16525.0,159.9768,160.1188,159.9679,160.0833,16525.0
2021-02-16 14:20:00,180.35,180.43,180.31,180.42,9651.0,160.0833,160.1543,160.0478,160.1454,9651.0
2021-02-16 14:25:00,180.42,180.58,180.34,180.58,10918.0,160.1454,160.2874,160.0744,160.2874,10918.0
2021-02-16 14:30:00,180.58,180.68,180.53,180.61,9220.0,160.2874,160.3762,160.2431,160.3141,9220.0
2021-02-16 14:35:00,180.64,180.78,180.63,180.7,9743.0,160.3407,160.465,160.3318,160.394,9743.0
2021-02-16 14:40:00,180.7,180.75,180.59,180.72,10617.0,160.394,160.4383,160.2963,160.4117,10617.0
2021-02-16 14:45:00,180.73,180.74,180.57,180.59,9181.0,160.4206,160.4295,160.2786,160.2963,9181.0
2021-02-16 14:50:00,180.57,180.59,180.3,180.42,14475.0,160.2786,160.2963,160.0389,160.1454,14475.0
2021-02-16 14:55:00,180.45,180.69,180.4,180.61,12097.0,160.1721,160.3851,160.1277,160.3141,12097.0
2021-02-16 15:00:00,180.6,180.6,180.32,180.49,18340.0,160.3052,160.3052,160.0567,160.2076,18340.0
2021-02-16 15:05:00,180.51,180.65,180.45,180.62,13150.0,160.2253,160.3496,160.1721,160.323,13150.0
2021-02-16 15:10:00,180.6,180.65,180.47,180.48,16805.0,160.3052,160.3496,160.1898,160.1987,16805.0
2021-02-16 15:15:00,180.5,180.62,180.34,180.37,16619.0,160.2164,160.323,160.0744,160.101,16619.0
2021-02-16 15:20:00,180.36,180.55,180.35,180.55,10499.0,160.0922,160.2608,160.0833,160.2608,10499.0
2021-02-16 15:25:00,180.54,180.72,180.41,180.52,16066.0,160.2519,160.4117,160.1366,160.2342,16066.0
2021-02-16 15:30:00,180.47,180.6,180.39,180.6,18906.0,160.1898,160.3052,160.1188,160.3052,18906.0
2021-02-16 15:35:00,180.61,180.69,180.25,180.29,19450.0,160.3141,160.3851,159.9945,160.03,19450.0
2021-02-16 15:40:00,180.3,180.55,180.24,180.53,22675.0,160.0389,160.2608,159.9857,160.2431,22675.0
2021-02-16 15:45:00,180.52,180.54,180.33,180.4,23661.0,160.2342,160.2519,160.0655,160.1277,23661.0
2021-02-16 15:50:00,180.41,180.63,180.05,180.63,61957.0,160.1366,160.3318,159.817,160.3318,61957.0
2021-02-16 15:55:00,180.63,180.95,180.33,180.78,200562.0,160.3318,160.6159,160.0655,160.465,200562.0
2021-02-17 09:30:00,178.39,179.28,177.65,177.88,123392.0,158.3435,159.1335,157.6867,157.8909,123392.0
2021-02-17 09:35:00,177.85,178.23,177.51,178.23,44911.0,157.8642,158.2015,157.5624,158.2015,44911.0
2021-02-17 09:40:00,178.11,178.7,178.03,178.69,34632.0,158.095,158.6187,158.024,158.6098,34632.0
2021-02-17 09:45:00,178.72,179.83,178.61,179.81,18744.0,158.6365,159.6217,158.5388,159.604,18744.0
2021-02-17 09:50:00,179.85,180.21,179.74,179.93,41206.0,159.6395,159.959,159.5418,159.7105,41206.0
2021-02-17 09:55:00,179.99,180.04,179.48,179.5,15208.0,159.7637,159.8081,159.3111,159.3288,15208.0
2021-02-17 10:00:00,179.51,179.58,178.89,178.89,21529.0,159.3377,159.3998,158.7874,158.7874,21529.0
2021-02-17 10:05:00,178.92,179.0,178.44,178.77,30862.0,158.814,158.885,158.3879,158.6808,30862.0
2021-02-17 10:10:00,178.77,178.93,177.94,178.07,34420.0,158.6808,158.8229,157.9441,158.0595,34420.0
2021-02-17 10:15:00,178.07,178.58,177.96,178.18,53814.0,158.0595,158.5122,157.9619,158.1571,53814.0
2021-02-17 10:20:00,178.16,178.45,177.6,177.62,26119.0,158.1394,158.3968,157.6423,157.6601,26119.0
2021-02-17 10:25:00,177.62,177.69,177.25,177.47,31832.0,157.6601,157.7222,157.3317,157.5269,31832.0
2021-02-17 10:30:00,177.46,177.46,176.81,177.02,30041.0,157.5181,157.5181,156.9411,157.1275,30041.0
2021-02-17 10:35:00,177.08,177.4,177.01,177.15,33668.0,157.1808,157.4648,157.1186,157.2429,33668.0
2021-02-17 10:40:00,177.09,177.23,176.8,176.83,19258.0,157.1896,157.3139,156.9322,156.9589,19258.0
2021-02-17 10:45:00,176.9,177.54,176.8,177.53,30386.0,157.021,157.5891,156.9322,157.5802,30386.0
2021-02-17 10:50:00,177.56,177.8,177.42,177.53,29554.0,157.6068,157.8198,157.4826,157.5802,29554.0
2021-02-17 10:55:00,177.55,177.93,177.52,177.9,73478.0,157.5979,157.9352,157.5713,157.9086,73478.0
2021-02-17 11:00:00,177.87,178.03,177.66,177.92,18887.0,157.882,158.024,157.6956,157.9264,18887.0
2021-02-17 11:05:00,177.89,177.89,177.54,177.69,15654.0,157.8997,157.8997,157.5891,157.7222,15654.0
2021-02-17 11:10:00,177.72,177.73,177.31,177.33,19205.0,157.7488,157.7577,157.3849,157.4027,19205.0
2021-02-17 11:15:00,177.3,177.35,176.51,176.51,20216.0,157.376,157.4204,156.6748,156.6748,20216.0
2021-02-17 11:20:00,176.56,176.8,176.52,176.61,36511.0,156.7192,156.9322,156.6837,156.7636,36511.0
2021-02-17 11:25:00,176.6,177.17,176.54,177.11,22040.0,156.7547,157.2606,156.7014,157.2074,22040.0
2021-02-17 11:30:00,177.06,177.19,176.56,176.72,19920.0,157.163,157.2784,156.7192,156.8612,19920.0
2021-02-17 11:35:00,176.74,177.04,176.72,176.85,13577.0,156.879,157.1453,156.8612,156.9766,13577.0
2021-02-17 11:40:00,176.85,177.21,176.62,176.64,16896.0,156.9766,157.2962,156.7725,156.7902,16896.0
2021-02-17 11:45:00,176.62,177.08,176.36,177.08,23445.0,156.7725,157.1808,156.5417,157.1808,23445.0
2021-02-17 11:50:00,177.06,177.21,176.94,177.06,26231.0,157.163,157.2962,157.0565,157.163,26231.0
2021-02-17 11:55:00,177.06,177.22,177.04,177.2,17354.0,157.163,157.305,157.1453,157.2873,17354.0
2021-02-17 12:00:00,177.19,177.39,177.05,177.39,25782.0,157.2784,157.4559,157.1541,157.4559,25782.0
2021-02-17 12:05:00,177.4,177.7,177.29,177.67,19464.0,157.4648,157.7311,157.3672,157.7045,19464.0
2021-02-17 12:10:00,177.64,177.8,177.6,177.72,7940.0,157.6778,157.8198,157.6423,157.7488,7940.0
2021-02-17 12:15:00,177.74,177.92,177.57,177.57,10363.0,157.7666,157.9264,157.6157,157.6157,10363.0
2021-02-17 12:20:00,177.55,177.7,177.35,177.44,19371.0,157.5979,157.7311,157.4204,157.5003,19371.0
2021-02-17 12:25:00,177.42,177.76,177.42,177.69,13865.0,157.4826,157.7843,157.4826,157.7222,13865.0
2021-02-17 12:30:00,177.72,177.81,177.51,177.53,21072.0,157.7488,157.8287,157.5624,157.5802,21072.0
2021-02-17 12:35:00,177.54,177.64,177.43,177.5,16655.0,157.5891,157.6778,157.4914,157.5536,16655.0
2021-02-17 12:40:00,177.54,178.18,177.54,178.16,30733.0,157.5891,158.1571,157.5891,158.1394,30733.0
2021-02-17 12:45:00,178.17,178.18,177.89,178.06,24794.0,158.1483,158.1571,157.8997,158.0506,24794.0
2021-02-17 12:50:00,178.07,178.15,177.79,177.79,21093.0,158.0595,158.1305,157.811,157.811,21093.0
2021-02-17 12:55:00,177.8,178.13,177.65,177.99,21713.0,157.8198,158.1128,157.6867,157.9885,21713.0
2021-02-17 13:00:00,178.05,178.24,177.88,177.95,16704.0,158.0418,158.2104,157.8909,157.953,16704.0
2021-02-17 13:05:00,177.97,178.4,177.97,178.37,9299.0,157.9707,158.3524,157.9707,158.3258,9299.0
2021-02-17 13:10:00,178.37,178.41,178.26,178.26,10189.0,158.3258,158.3613,158.2282,158.2282,10189.0
2021-02-17 13:15:00,178.29,178.38,178.22,178.28,11862.0,158.2548,158.3347,158.1927,158.2459,11862.0
2021-02-17 13:20:00,178.29,178.38,178.27,178.37,7281.0,158.2548,158.3347,158.237,158.3258,7281.0
2021-02-17 13:25:00,178.37,178.5,178.13,178.33,11249.0,158.3258,158.4412,158.1128,158.2903,11249.0
2021-02-17 13:30:00,178.34,178.4,178.07,178.26,24354.0,158.2992,158.3524,158.0595,158.2282,24354.0
2021-02-17 13:35:00,178.12,178.17,177.9,177.9,10443.0,158.1039,158.1483,157.9086,157.9086,10443.0
2021-02-17 13:40:00,177.9,178.04,177.89,177.99,10575.0,157.9086,158.0329,157.8997,157.9885,10575.0
2021-02-17 13:45:00,177.97,178.17,177.92,178.02,13729.0,157.9707,158.1483,157.9264,158.0151,13729.0
2021-02-17 13:50:00,178.03,178.3,178.03,178.18,14529.0,158.024,158.2637,158.024,158.1571,14529.0
2021-02-17 13:55:00,178.13,178.28,178.07,178.12,21599.0,158.1128,158.2459,158.0595,158.1039,21599.0
2021-02-17 14:00:00,178.18,178.64,178.14,178.56,8317.0,158.1571,158.5655,158.1216,158.4944,8317.0
2021-02-17 14:05:00,178.53,178.7,178.5,178.66,10673.0,158.4678,158.6187,158.4412,158.5832,10673.0
2021-02-17 14:10:00,178.68,178.72,178.24,178.26,10830.0,158.601,158.6365,158.2104,158.2282,10830.0
2021-02-17 14:15:00,178.27,178.43,178.27,178.3,11055.0,158.237,158.3791,158.237,158.2637,11055.0
2021-02-17 14:20:00,178.29,178.41,178.11,178.21,14234.0,158.2548,158.3613,158.095,158.1838,14234.0
2021-02-17 14:25:00,178.24,178.24,177.97,178.0,13904.0,158.2104,158.2104,157.9707,157.9974,13904.0
2021-02-17 14:30:00,177.99,178.36,177.95,178.28,12960.0,157.9885,158.3169,157.953,158.2459,12960.0
2021-02-17 14:35:00,178.28,178.54,178.2,178.51,8822.0,158.2459,158.4767,158.1749,158.4501,8822.0
2021-02-17 14:40:00,178.5,178.51,178.33,178.51,13005.0,158.4412,158.4501,158.2903,158.4501,13005.0
2021-02-17 14:45:00,178.52,178.73,178.52,178.57,11939.0,158.4589,158.6453,158.4589,158.5033,11939.0
2021-02-17 14:50:00,178.56,178.67,178.45,178.52,13417.0,158.4944,158.5921,158.3968,158.4589,13417.0
2021-02-17 14:55:00,178.53,178.79,178.53,178.7,18573.0,158.4678,158.6986,158.4678,158.6187,18573.0
2021-02-17 15:00:00,178.72,178.97,178.7,178.93,14785.0,158.6365,158.8584,158.6187,158.8229,14785.0
2021-02-17 15:05:00,178.95,178.98,178.75,178.81,10359.0,158.8406,158.8672,158.6631,158.7164,10359.0
2021-02-17 15:10:00,178.81,178.88,178.73,178.87,14665.0,158.7164,158.7785,158.6453,158.7696,14665.0
2021-02-17 15:15:00,178.89,179.0,178.87,178.97,15950.0,158.7874,158.885,158.7696,158.8584,15950.0
2021-02-17 15:20:00,178.97,179.16,178.95,179.05,13823.0,158.8584,159.027,158.8406,158.9294,13823.0
2021-02-17 15:25:00,179.04,179.05,178.96,179.01,14852.0,158.9205,158.9294,158.8495,158.8939,14852.0
2021-02-17 15:30:00,179.03,179.2,178.99,179.12,32643.0,158.9116,159.0625,158.8761,158.9915,32643.0
2021-02-17 15:35:00,179.07,179.25,178.99,179.0,23678.0,158.9471,159.1069,158.8761,158.885,23678.0
2021-02-17 15:40:00,179.02,179.08,178.87,178.87,19596.0,158.9028,158.956,158.7696,158.7696,19596.0
2021-02-17 15:45:00,178.88,179.11,178.86,178.96,30071.0,158.7785,158.9826,158.7607,158.8495,30071.0
2021-02-17 15:50:00,178.99,179.22,178.94,178.94,57467.0,158.8761,159.0803,158.8317,158.8317,57467.0
2021-02-17 15:55:00,178.9,179.04,178.41,178.58,187963.0,158.7962,158.9205,158.3613,158.5122,187963.0
2021-02-18 09:30:00,177.43,177.5,176.55,177.35,107206.0,157.4914,157.5536,156.7103,157.4204,107206.0
2021-02-18 09:35:00,177.35,177.52,176.79,176.79,13149.0,157.4204,157.5713,156.9233,156.9233,13149.0
2021-02-18 09:40:00,176.69,176.69,176.11,176.31,25555.0,156.8346,156.8346,156.3198,156.4973,25555.0
2021-02-18 09:45:00,176.2,176.7,176.11,176.23,22538.0,156.3996,156.8435,156.3198,156.4263,22538.0
2021-02-18 09:50:00,176.21,176.34,175.83,175.91,25281.0,156.4085,156.5239,156.0712,156.1422,25281.0
2021-02-18 09:55:00,175.99,176.34,175.66,175.9,20416.0,156.2132,156.5239,155.9203,156.1334,20416.0
2021-02-18 10:00:00,175.83,176.0,175.56,175.56,31886.0,156.0712,156.2221,155.8316,155.8316,31886.0
2021-02-18 10:05:00,175.58,175.65,174.96,175.15,53647.0,155.8493,155.9115,155.299,155.4676,53647.0
2021-02-18 10:10:00,175.2,175.73,175.07,175.14,16582.0,155.512,155.9825,155.3966,155.4588,16582.0
2021-02-18 10:15:00,175.13,175.2,174.51,174.6,33371.0,155.4499,155.512,154.8996,154.9794,33371.0
2021-02-18 10:20:00,174.62,175.0,174.56,174.75,38118.0,154.9972,155.3345,154.9439,155.1126,38118.0
2021-02-18 10:25:00,174.78,174.82,174.25,174.57,31923.0,155.1392,155.1747,154.6688,154.9528,31923.0
2021-02-18 10:30:00,174.59,174.59,174.28,174.44,20301.0,154.9706,154.9706,154.6954,154.8374,20301.0
2021-02-18 10:35:00,174.48,174.73,174.22,174.31,29172.0,154.8729,155.0948,154.6421,154.722,29172.0
2021-02-18 10:40:00,174.27,174.66,174.25,174.63,29161.0,154.6865,155.0327,154.6688,155.0061,29161.0
2021-02-18 10:45:00,174.65,175.38,174.65,175.28,13556.0,155.0238,155.6718,155.0238,155.583,13556.0
2021-02-18 10:50:00,175.32,175.51,175.2,175.38,38752.0,155.6185,155.7872,155.512,155.6718,38752.0
2021-02-18 10:55:00,175.4,175.44,175.02,175.04,38953.0,155.6895,155.7251,155.3522,155.37,38953.0
2021-02-18 11:00:00,175.06,175.13,174.85,174.97,38403.0,155.3878,155.4499,155.2014,155.3079,38403.0
2021-02-18 11:05:00,174.99,175.0,174.8,174.86,20402.0,155.3256,155.3345,155.157,155.2102,20402.0
2021-02-18 11:10:00,174.88,175.11,174.83,174.99,18413.0,155.228,155.4321,155.1836,155.3256,18413.0
2021-02-18 11:15:00,175.02,175.55,175.02,175.05,22081.0,155.3522,155.8227,155.3522,155.3789,22081.0
2021-02-18 11:20:00,175.05,175.11,174.89,175.01,24221.0,155.3789,155.4321,155.2369,155.3434,24221.0
2021-02-18 11:25:00,174.98,175.29,174.95,174.97,12738.0,155.3167,155.5919,155.2901,155.3079,12738.0
2021-02-18 11:30:00,175.02,175.26,174.87,175.09,23458.0,155.3522,155.5653,155.2191,155.4144,23458.0
2021-02-18 11:35:00,175.1,175.2,174.74,174.74,12226.0,155.4233,155.512,155.1037,155.1037,12226.0
2021-02-18 11:40:00,174.76,174.95,174.64,174.75,19536.0,155.1215,155.2901,155.015,155.1126,19536.0
2021-02-18 11:45:00,174.77,174.77,174.48,174.68,14928.0,155.1303,155.1303,154.8729,155.0505,14928.0
2021-02-18 11:50:00,174.62,174.71,174.51,174.59,17377.0,154.9972,155.0771,154.8996,154.9706,17377.0
2021-02-18 11:55:00,174.62,174.68,174.48,174.64,18480.0,154.9972,155.0505,154.8729,155.015,18480.0
2021-02-18 12:00:00,174.62,174.66,174.28,174.28,19670.0,154.9972,155.0327,154.6954,154.6954,19670.0
2021-02-18 12:05:00,174.26,174.47,174.2,174.45,16858.0,154.6777,154.8641,154.6244,154.8463,16858.0
2021-02-18 12:10:00,174.43,174.61,174.33,174.58,15840.0,154.8286,154.9883,154.7398,154.9617,15840.0
2021-02-18 12:15:00,174.49,174.78,174.44,174.78,19519.0,154.8818,155.1392,154.8374,155.1392,19519.0
2021-02-18 12:20:00,174.8,175.06,174.8,175.02,22594.0,155.157,155.3878,155.157,155.3522,22594.0
2021-02-18 12:25:00,175.06,175.25,175.04,175.15,24374.0,155.3878,155.5564,155.37,155.4676,24374.0
2021-02-18 12:30:00,175.16,175.16,174.8,174.82,15841.0,155.4765,155.4765,155.157,155.1747,15841.0
2021-02-18 12:35:00,174.82,174.96,174.67,174.71,15827.0,155.1747,155.299,155.0416,155.0771,15827.0
2021-02-18 12:40:00,174.72,174.79,174.5,174.57,47643.0,155.086,155.1481,154.8907,154.9528,47643.0
2021-02-18 12:45:00,174.53,174.71,174.52,174.62,11446.0,154.9173,155.0771,154.9084,154.9972,11446.0
2021-02-18 12:50:00,174.62,174.88,174.62,174.82,130388.0,154.9972,155.228,154.9972,155.1747,130388.0
2021-02-18 12:55:00,174.81,175.27,174.79,175.13,11467.0,155.1658,155.5742,155.1481,155.4499,11467.0
2021-02-18 13:00:00,175.1,175.22,174.9,175.12,63688.0,155.4233,155.5298,155.2457,155.441,63688.0
2021-02-18 13:05:00,175.09,175.21,175.0,175.08,6165.0,155.4144,155.5209,155.3345,155.4055,6165.0
2021-02-18 13:10:00,175.06,175.34,175.06,175.33,11453.0,155.3878,155.6363,155.3878,155.6274,11453.0
2021-02-18 13:15:00,175.33,175.61,175.23,175.45,34848.0,155.6274,155.8759,155.5387,155.7339,34848.0
2021-02-18 13:20:00,175.46,175.83,175.29,175.72,49728.0,155.7428,156.0712,155.5919,155.9736,49728.0
2021-02-18 13:25:00,175.83,176.15,175.83,176.08,19935.0,156.0712,156.3553,156.0712,156.2931,19935.0
2021-02-18 13:30:00,176.1,176.1,175.86,175.99,49192.0,156.3109,156.3109,156.0979,156.2132,49192.0
2021-02-18 13:35:00,175.97,176.05,175.92,176.0,46073.0,156.1955,156.2665,156.1511,156.2221,46073.0
2021-02-18 13:40:00,176.0,176.0,175.73,175.91,35113.0,156.2221,156.2221,155.9825,156.1422,35113.0
2021-02-18 13:45:00,175.94,176.08,175.93,176.08,15480.0,156.1689,156.2931,156.16,156.2931,15480.0
2021-02-18 13:50:00,176.07,176.17,175.93,176.0,22717.0,156.2843,156.373,156.16,156.2221,22717.0
2021-02-18 13:55:00,176.01,176.13,176.0,176.08,19572.0,156.231,156.3375,156.2221,156.2931,19572.0
2021-02-18 14:00:00,176.09,176.58,176.07,176.51,17467.0,156.302,156.7369,156.2843,156.6748,17467.0
2021-02-18 14:05:00,176.5,176.58,176.36,176.36,10671.0,156.6659,156.7369,156.5417,156.5417,10671.0
2021-02-18 14:10:00,176.38,176.44,176.3,176.37,18772.0,156.5594,156.6127,156.4884,156.5505,18772.0
2021-02-18 14:15:00,176.39,176.42,175.95,176.1,24132.0,156.5683,156.5949,156.1777,156.3109,24132.0
2021-02-18 14:20:00,176.12,176.23,175.8,175.8,21571.0,156.3286,156.4263,156.0446,156.0446,21571.0
2021-02-18 14:25:00,175.8,176.14,175.64,176.02,25300.0,156.0446,156.3464,155.9026,156.2399,25300.0
2021-02-18 14:30:00,176.06,176.24,176.01,176.21,11771.0,156.2754,156.4352,156.231,156.4085,11771.0
2021-02-18 14:35:00,176.16,176.16,175.94,176.04,15025.0,156.3641,156.3641,156.1689,156.2576,15025.0
2021-02-18 14:40:00,176.03,176.09,175.89,175.89,11888.0,156.2488,156.302,156.1245,156.1245,11888.0
2021-02-18 14:45:00,175.91,176.11,175.91,176.0,15173.0,156.1422,156.3198,156.1422,156.2221,15173.0
2021-02-18 14:50:00,176.0,176.04,175.93,176.03,11775.0,156.2221,156.2576,156.16,156.2488,11775.0
2021-02-18 14:55:00,176.01,176.4,176.01,176.31,18696.0,156.231,156.5772,156.231,156.4973,18696.0
2021-02-18 15:00:00,176.29,176.37,176.21,176.31,12969.0,156.4795,156.5505,156.4085,156.4973,12969.0
2021-02-18 15:05:00,176.28,176.48,176.22,176.48,19921.0,156.4707,156.6482,156.4174,156.6482,19921.0
2021-02-18 15:10:00,176.47,176.61,176.38,176.47,10773.0,156.6393,156.7636,156.5594,156.6393,10773.0
2021-02-18 15:15:00,176.46,176.49,176.22,176.3,19883.0,156.6304,156.6571,156.4174,156.4884,19883.0
2021-02-18 15:20:00,176.31,176.4,176.18,176.28,21581.0,156.4973,156.5772,156.3819,156.4707,21581.0
2021-02-18 15:25:00,176.28,176.43,176.27,176.32,17496.0,156.4707,156.6038,156.4618,156.5062,17496.0
2021-02-18 15:30:00,176.3,176.73,176.29,176.64,34534.0,156.4884,156.8701,156.4795,156.7902,34534.0
2021-02-18 15:35:00,176.63,176.94,176.63,176.76,42123.0,156.7813,157.0565,156.7813,156.8967,42123.0
2021-02-18 15:40:00,176.77,176.83,176.7,176.76,30847.0,156.9056,156.9589,156.8435,156.8967,30847.0
2021-02-18 15:45:00,176.74,176.83,176.47,176.49,38525.0,156.879,156.9589,156.6393,156.6571,38525.0
2021-02-18 15:50:00,176.48,176.63,176.24,176.45,75959.0,156.6482,156.7813,156.4352,156.6216,75959.0
2021-02-18 15:55:00,176.47,176.59,176.32,176.52,162883.0,156.6393,156.7458,156.5062,156.6837,162883.0
2021-02-19 09:30:00,177.79,178.54,177.51,178.09,318881.0,157.811,158.4767,157.5624,158.0773,318881.0
2021-02-19 09:35:00,178.15,178.16,177.83,178.16,50236.0,158.1305,158.1394,157.8465,158.1394,50236.0
2021-02-19 09:40:00,178.13,178.44,177.85,178.41,38252.0,158.1128,158.3879,157.8642,158.3613,38252.0
2021-02-19 09:45:00,178.37,178.37,178.0,178.19,30672.0,158.3258,158.3258,157.9974,158.166,30672.0
2021-02-19 09:50:00,178.11,178.68,178.11,178.44,20534.0,158.095,158.601,158.095,158.3879,20534.0
2021-02-19 09:55:00,178.45,178.78,178.38,178.72,33816.0,158.3968,158.6897,158.3347,158.6365,33816.0
2021-02-19 10:00:00,178.7,178.72,178.16,178.43,30276.0,158.6187,158.6365,158.1394,158.3791,30276.0
2021-02-19 10:05:00,178.44,178.7,178.35,178.43,34769.0,158.3879,158.6187,158.308,158.3791,34769.0
2021-02-19 10:10:00,178.51,178.54,178.06,178.4,27559.0,158.4501,158.4767,158.0506,158.3524,27559.0
2021-02-19 10:15:00,178.44,178.58,178.2,178.51,30283.0,158.3879,158.5122,158.1749,158.4501,30283.0
2021-02-19 10:20:00,178.5,178.71,178.39,178.58,45497.0,158.4412,158.6276,158.3435,158.5122,45497.0
2021-02-19 10:25:00,178.58,178.69,178.46,178.54,39990.0,158.5122,158.6098,158.4057,158.4767,39990.0
2021-02-19 10:30:00,178.55,178.65,178.45,178.52,31653.0,158.4856,158.5743,158.3968,158.4589,31653.0
2021-02-19 10:35:00,178.52,178.73,178.47,178.6,20367.0,158.4589,158.6453,158.4146,158.5299,20367.0
2021-02-19 10:40:00,178.65,178.83,178.56,178.64,17244.0,158.5743,158.7341,158.4944,158.5655,17244.0
2021-02-19 10:45:00,178.69,178.87,178.68,178.78,24382.0,158.6098,158.7696,158.601,158.6897,24382.0
2021-02-19 10:50:00,178.8,178.89,178.64,178.69,14105.0,158.7075,158.7874,158.5655,158.6098,14105.0
2021-02-19 10:55:00,178.68,178.83,178.67,178.82,9233.0,158.601,158.7341,158.5921,158.7252,9233.0
2021-02-19 11:00:00,178.8,178.99,178.78,178.83,12394.0,158.7075,158.8761,158.6897,158.7341,12394.0
2021-02-19 11:05:00,178.86,179.06,178.82,179.01,22058.0,158.7607,158.9383,158.7252,158.8939,22058.0
2021-02-19 11:10:00,179.08,179.15,178.96,179.1,22406.0,158.956,159.0181,158.8495,158.9738,22406.0
2021-02-19 11:15:00,179.09,179.2,178.91,179.03,58722.0,158.9649,159.0625,158.8051,158.9116,58722.0
2021-02-19 11:20:00,179.03,179.57,179.03,179.48,44991.0,158.9116,159.3909,158.9116,159.3111,44991.0
2021-02-19 11:25:00,179.48,179.55,179.27,179.47,51774.0,159.3111,159.3732,159.1247,159.3022,51774.0
2021-02-19 11:30:00,179.46,179.55,179.3,179.3,50329.0,159.2933,159.3732,159.1513,159.1513,50329.0
2021-02-19 11:35:00,179.3,179.46,179.28,179.35,33318.0,159.1513,159.2933,159.1335,159.1957,33318.0
2021-02-19 11:40:00,179.38,179.46,179.3,179.3,19618.0,159.2223,159.2933,159.1513,159.1513,19618.0
2021-02-19 11:45:00,179.31,179.53,179.18,179.35,32679.0,159.1602,159.3554,159.0448,159.1957,32679.0
2021-02-19 11:50:00,179.35,179.5,179.25,179.42,20664.0,159.1957,159.3288,159.1069,159.2578,20664.0
2021-02-19 11:55:00,179.43,179.54,179.28,179.29,25373.0,159.2667,159.3643,159.1335,159.1424,25373.0
2021-02-19 12:00:00,179.28,179.51,179.17,179.4,25910.0,159.1335,159.3377,159.0359,159.2401,25910.0
2021-02-19 12:05:00,179.37,179.37,179.09,179.16,15370.0,159.2134,159.2134,158.9649,159.027,15370.0
2021-02-19 12:10:00,179.16,179.19,178.79,178.87,13296.0,159.027,159.0536,158.6986,158.7696,13296.0
2021-02-19 12:15:00,178.94,179.0,178.53,178.53,10045.0,158.8317,158.885,158.4678,158.4678,10045.0
2021-02-19 12:20:00,178.55,178.59,178.03,178.06,16556.0,158.4856,158.5211,158.024,158.0506,16556.0
2021-02-19 12:25:00,178.02,178.21,177.97,178.08,15824.0,158.0151,158.1838,157.9707,158.0684,15824.0
2021-02-19 12:30:00,178.05,178.14,177.7,177.72,15590.0,158.0418,158.1216,157.7311,157.7488,15590.0
2021-02-19 12:35:00,177.68,177.82,177.56,177.67,10772.0,157.7133,157.8376,157.6068,157.7045,10772.0
2021-02-19 12:40:00,177.67,178.0,177.45,178.0,19296.0,157.7045,157.9974,157.5092,157.9974,19296.0
2021-02-19 12:45:00,177.94,177.95,177.64,177.65,19429.0,157.9441,157.953,157.6778,157.6867,19429.0
2021-02-19 12:50:00,177.64,177.74,177.21,177.36,16011.0,157.6778,157.7666,157.2962,157.4293,16011.0
2021-02-19 12:55:00,177.3,177.46,177.18,177.37,16495.0,157.376,157.5181,157.2695,157.4382,16495.0
2021-02-19 13:00:00,177.33,177.42,177.23,177.32,16488.0,157.4027,157.4826,157.3139,157.3938,16488.0
2021-02-19 13:05:00,177.32,177.34,176.78,176.79,21438.0,157.3938,157.4115,156.9145,156.9233,21438.0
2021-02-19 13:10:00,176.76,177.12,176.64,177.05,14883.0,156.8967,157.2163,156.7902,157.1541,14883.0
2021-02-19 13:15:00,176.97,177.18,176.9,176.98,12405.0,157.0831,157.2695,157.021,157.092,12405.0
2021-02-19 13:20:00,176.98,177.41,176.84,177.28,19608.0,157.092,157.4737,156.9677,157.3583,19608.0
2021-02-19 13:25:00,177.3,177.43,177.15,177.17,13417.0,157.376,157.4914,157.2429,157.2606,13417.0
2021-02-19 13:30:00,177.24,177.34,176.97,177.04,15330.0,157.3228,157.4115,157.0831,157.1453,15330.0
2021-02-19 13:35:00,177.06,177.27,176.93,177.23,14976.0,157.163,157.3494,157.0476,157.3139,14976.0
2021-02-19 13:40:00,177.23,177.46,177.18,177.42,21950.0,157.3139,157.5181,157.2695,157.4826,21950.0
2021-02-19 13:45:00,177.48,177.58,177.42,177.48,14185.0,157.5358,157.6246,157.4826,157.5358,14185.0
2021-02-19 13:50:00,177.5,177.64,177.31,177.63,23864.0,157.5536,157.6778,157.3849,157.669,23864.0
2021-02-19 13:55:00,177.62,177.68,177.56,177.57,8435.0,157.6601,157.7133,157.6068,157.6157,8435.0
2021-02-19 14:00:00,177.62,177.85,177.61,177.68,9709.0,157.6601,157.8642,157.6512,157.7133,9709.0
2021-02-19 14:05:00,177.66,177.9,177.65,177.71,18463.0,157.6956,157.9086,157.6867,157.74,18463.0
2021-02-19 14:10:00,177.71,177.8,177.61,177.67,21321.0,157.74,157.8198,157.6512,157.7045,21321.0
2021-02-19 14:15:00,177.67,177.95,177.6,177.9,15968.0,157.7045,157.953,157.6423,157.9086,15968.0
2021-02-19 14:20:00,177.89,177.91,177.61,177.67,14830.0,157.8997,157.9175,157.6512,157.7045,14830.0
2021-02-19 14:25:00,177.68,177.68,177.3,177.36,19302.0,157.7133,157.7133,157.376,157.4293,19302.0
2021-02-19 14:30:00,177.36,177.56,177.36,177.5,12287.0,157.4293,157.6068,157.4293,157.5536,12287.0
2021-02-19 14:35:00,177.5,177.58,177.47,177.48,16904.0,157.5536,157.6246,157.5269,157.5358,16904.0
2021-02-19 14:40:00,177.48,177.74,177.47,177.74,14177.0,157.5358,157.7666,157.5269,157.7666,14177.0
2021-02-19 14:45:00,177.74,177.96,177.64,177.75,15041.0,157.7666,157.9619,157.6778,157.7755,15041.0
2021-02-19 14:50:00,177.78,177.9,177.67,177.85,11414.0,157.8021,157.9086,157.7045,157.8642,11414.0
2021-02-19 14:55:00,177.83,177.98,177.78,177.96,18494.0,157.8465,157.9796,157.8021,157.9619,18494.0
2021-02-19 15:00:00,177.9,178.19,177.9,178.19,14070.0,157.9086,158.166,157.9086,158.166,14070.0
2021-02-19 15:05:00,178.17,178.3,178.13,178.29,9796.0,158.1483,158.2637,158.1128,158.2548,9796.0
2021-02-19 15:10:00,178.28,178.66,178.28,178.43,16682.0,158.2459,158.5832,158.2459,158.3791,16682.0
2021-02-19 15:15:00,178.45,178.53,178.39,178.48,22539.0,158.3968,158.4678,158.3435,158.4234,22539.0
2021-02-19 15:20:00,178.52,178.53,178.34,178.44,28854.0,158.4589,158.4678,158.2992,158.3879,28854.0
2021-02-19 15:25:00,178.45,178.51,178.08,178.23,32660.0,158.3968,158.4501,158.0684,158.2015,32660.0
2021-02-19 15:30:00,178.23,178.56,178.23,178.42,27917.0,158.2015,158.4944,158.2015,158.3702,27917.0
2021-02-19 15:35:00,178.41,178.53,178.26,178.43,24675.0,158.3613,158.4678,158.2282,158.3791,24675.0
2021-02-19 15:40:00,178.43,178.51,178.33,178.4,48257.0,158.3791,158.4501,158.2903,158.3524,48257.0
2021-02-19 15:45:00,178.4,178.72,178.38,178.61,35068.0,158.3524,158.6365,158.3347,158.5388,35068.0
2021-02-19 15:50:00,178.62,178.76,178.18,178.74,128804.0,158.5477,158.672,158.1571,158.6542,128804.0
2021-02-19 15:55:00,178.77,178.77,178.2,178.34,288032.0,158.6808,158.6808,158.1749,158.2992,288032.0
2021-02-22 09:30:00,176.0,176.89,175.93,176.31,114230.0,156.2221,157.0121,156.16,156.4973,114230.0
2021-02-22 09:35:00,176.35,176.66,175.88,175.9,47346.0,156.5328,156.808,156.1156,156.1334,47346.0
2021-02-22 09:40:00,175.9,176.2,175.46,176.18,46587.0,156.1334,156.3996,155.7428,156.3819,46587.0
2021-02-22 09:45:00,176.24,176.43,176.0,176.24,45752.0,156.4352,156.6038,156.2221,156.4352,45752.0
2021-02-22 09:50:00,176.3,176.92,176.16,176.73,25387.0,156.4884,157.0387,156.3641,156.8701,25387.0
2021-02-22 09:55:00,176.84,176.88,176.44,176.63,35907.0,156.9677,157.0032,156.6127,156.7813,35907.0
2021-02-22 10:00:00,176.64,176.91,176.52,176.78,26425.0,156.7902,157.0299,156.6837,156.9145,26425.0
2021-02-22 10:05:00,176.74,176.8,176.19,176.41,23258.0,156.879,156.9322,156.3908,156.586,23258.0
2021-02-22 10:10:00,176.43,176.5,176.15,176.22,22189.0,156.6038,156.6659,156.3553,156.4174,22189.0
2021-02-22 10:15:00,176.24,176.24,175.94,176.15,52553.0,156.4352,156.4352,156.1689,156.3553,52553.0
2021-02-22 10:20:00,176.17,176.3,175.72,175.75,26494.0,156.373,156.4884,155.9736,156.0002,26494.0
2021-02-22 10:25:00,175.77,175.92,175.72,175.81,23748.0,156.018,156.1511,155.9736,156.0535,23748.0
2021-02-22 10:30:00,175.79,175.93,175.29,175.42,20609.0,156.0357,156.16,155.5919,155.7073,20609.0
2021-02-22 10:35:00,175.44,175.65,175.4,175.59,27200.0,155.7251,155.9115,155.6895,155.8582,27200.0
2021-02-22 10:40:00,175.63,176.28,175.61,176.2,14425.0,155.8937,156.4707,155.8759,156.3996,14425.0
2021-02-22 10:45:00,176.19,176.3,175.93,175.94,12374.0,156.3908,156.4884,156.16,156.1689,12374.0
2021-02-22 10:50:00,175.91,175.91,175.3,175.37,13991.0,156.1422,156.1422,155.6008,155.6629,13991.0
2021-02-22 10:55:00,175.39,175.58,175.34,175.45,15090.0,155.6807,155.8493,155.6363,155.7339,15090.0
2021-02-22 11:00:00,175.39,175.57,175.24,175.44,44731.0,155.6807,155.8404,155.5475,155.7251,44731.0
2021-02-22 11:05:00,175.48,175.64,175.05,175.09,18763.0,155.7606,155.9026,155.3789,155.4144,18763.0
2021-02-22 11:10:00,175.11,175.26,175.02,175.13,21763.0,155.4321,155.5653,155.3522,155.4499,21763.0
2021-02-22 11:15:00,175.17,175.39,174.95,175.38,19775.0,155.4854,155.6807,155.2901,155.6718,19775.0
2021-02-22 11:20:00,175.42,175.56,175.33,175.43,7055.0,155.7073,155.8316,155.6274,155.7162,7055.0
2021-02-22 11:25:00,175.47,175.58,175.28,175.28,9933.0,155.7517,155.8493,155.583,155.583,9933.0
2021-02-22 11:30:00,175.34,175.34,174.95,175.09,15946.0,155.6363,155.6363,155.2901,155.4144,15946.0
2021-02-22 11:35:00,175.11,175.46,175.08,175.34,28082.0,155.4321,155.7428,155.4055,155.6363,28082.0
2021-02-22 11:40:00,175.35,175.39,175.16,175.24,20678.0,155.6452,155.6807,155.4765,155.5475,20678.0
2021-02-22 11:45:00,175.22,175.32,174.95,174.95,13003.0,155.5298,155.6185,155.2901,155.2901,13003.0
2021-02-22 11:50:00,174.98,175.24,174.78,174.78,16914.0,155.3167,155.5475,155.1392,155.1392,16914.0
2021-02-22 11:55:00,174.84,174.91,174.6,174.76,17097.0,155.1925,155.2546,154.9794,155.1215,17097.0
2021-02-22 12:00:00,174.76,174.76,174.52,174.71,14517.0,155.1215,155.1215,154.9084,155.0771,14517.0
2021-02-22 12:05:00,174.73,174.73,174.35,174.43,16384.0,155.0948,155.0948,154.7575,154.8286,16384.0
2021-02-22 12:10:00,174.44,174.46,174.25,174.36,11876.0,154.8374,154.8552,154.6688,154.7664,11876.0
2021-02-22 12:15:00,174.32,174.53,174.2,174.44,19787.0,154.7309,154.9173,154.6244,154.8374,19787.0
2021-02-22 12:20:00,174.51,174.67,174.38,174.42,10958.0,154.8996,155.0416,154.7842,154.8197,10958.0
2021-02-22 12:25:00,174.37,174.53,174.32,174.5,14439.0,154.7753,154.9173,154.7309,154.8907,14439.0
2021-02-22 12:30:00,174.46,174.47,174.24,174.39,13943.0,154.8552,154.8641,154.6599,154.793,13943.0
2021-02-22 12:35:00,174.42,174.61,174.35,174.61,30707.0,154.8197,154.9883,154.7575,154.9883,30707.0
2021-02-22 12:40:00,174.61,174.79,174.61,174.7,26777.0,154.9883,155.1481,154.9883,155.0682,26777.0
2021-02-22 12:45:00,174.73,174.76,174.53,174.59,9330.0,155.0948,155.1215,154.9173,154.9706,9330.0
2021-02-22 12:50:00,174.53,174.73,174.5,174.71,12117.0,154.9173,155.0948,154.8907,155.0771,12117.0
2021-02-22 12:55:00,174.71,174.91,174.71,174.81,10504.0,155.0771,155.2546,155.0771,155.1658,10504.0
2021-02-22 13:00:00,174.8,174.84,174.57,174.57,11793.0,155.157,155.1925,154.9528,154.9528,11793.0
2021-02-22 13:05:00,174.53,174.62,174.5,174.55,11441.0,154.9173,154.9972,154.8907,154.9351,11441.0
2021-02-22 13:10:00,174.55,174.58,174.49,174.5,5132.0,154.9351,154.9617,154.8818,154.8907,5132.0
2021-02-22 13:15:00,174.5,174.61,174.46,174.46,7916.0,154.8907,154.9883,154.8552,154.8552,7916.0
2021-02-22 13:20:00,174.46,174.82,174.46,174.73,12717.0,154.8552,155.1747,154.8552,155.0948,12717.0
2021-02-22 13:25:00,174.62,174.87,174.57,174.87,7612.0,154.9972,155.2191,154.9528,155.2191,7612.0
2021-02-22 13:30:00,174.87,174.96,174.82,174.88,11525.0,155.2191,155.299,155.1747,155.228,11525.0
2021-02-22 13:35:00,174.9,175.05,174.9,175.01,17494.0,155.2457,155.3789,155.2457,155.3434,17494.0
2021-02-22 13:40:00,175.02,175.02,174.7,174.78,11273.0,155.3522,155.3522,155.0682,155.1392,11273.0
2021-02-22 13:45:00,174.77,174.82,174.66,174.66,8001.0,155.1303,155.1747,155.0327,155.0327,8001.0
2021-02-22 13:50:00,174.68,174.76,174.61,174.62,9511.0,155.0505,155.1215,154.9883,154.9972,9511.0
2021-02-22 13:55:00,174.68,174.86,174.68,174.68,8197.0,155.0505,155.2102,155.0505,155.0505,8197.0
2021-02-22 14:00:00,174.69,174.69,174.5,174.52,7690.0,155.0593,155.0593,154.8907,154.9084,7690.0
2021-02-22 14:05:00,174.49,174.61,174.44,174.47,13827.0,154.8818,154.9883,154.8374,154.8641,13827.0
2021-02-22 14:10:00,174.46,174.51,174.35,174.4,11899.0,154.8552,154.8996,154.7575,154.8019,11899.0
2021-02-22 14:15:00,174.41,174.67,174.41,174.5,18328.0,154.8108,155.0416,154.8108,154.8907,18328.0
2021-02-22 14:20:00,174.53,174.62,174.33,174.4,10727.0,154.9173,154.9972,154.7398,154.8019,10727.0
2021-02-22 14:25:00,174.4,174.49,174.35,174.36,17441.0,154.8019,154.8818,154.7575,154.7664,17441.0
2021-02-22 14:30:00,174.35,174.53,174.34,174.44,11672.0,154.7575,154.9173,154.7487,154.8374,11672.0
2021-02-22 14:35:00,174.44,174.47,174.2,174.22,17832.0,154.8374,154.8641,154.6244,154.6421,17832.0
2021-02-22 14:40:00,174.19,174.23,174.08,174.23,20576.0,154.6155,154.651,154.5179,154.651,20576.0
2021-02-22 14:45:00,174.22,174.3,174.12,174.21,18308.0,154.6421,154.7132,154.5534,154.6333,18308.0
2021-02-22 14:50:00,174.25,174.3,174.06,174.06,14858.0,154.6688,154.7132,154.5001,154.5001,14858.0
2021-02-22 14:55:00,174.06,174.31,174.03,174.25,17658.0,154.5001,154.722,154.4735,154.6688,17658.0
2021-02-22 15:00:00,174.26,174.26,173.88,173.93,30203.0,154.6777,154.6777,154.3404,154.3847,30203.0
2021-02-22 15:05:00,173.93,173.98,173.65,173.67,20817.0,154.3847,154.4291,154.1362,154.154,20817.0
2021-02-22 15:10:00,173.67,173.72,173.31,173.55,28854.0,154.154,154.1983,153.8344,154.0474,28854.0
2021-02-22 15:15:00,173.54,173.64,173.4,173.45,44620.0,154.0386,154.1273,153.9143,153.9587,44620.0
2021-02-22 15:20:00,173.45,173.53,173.09,173.11,38993.0,153.9587,154.0297,153.6391,153.6569,38993.0
2021-02-22 15:25:00,173.09,173.26,172.77,172.77,121428.0,153.6391,153.79,153.3551,153.3551,121428.0
2021-02-22 15:30:00,172.77,173.13,172.74,172.89,43203.0,153.3551,153.6746,153.3285,153.4616,43203.0
2021-02-22 15:35:00,172.87,173.07,172.68,172.87,51218.0,153.4439,153.6214,153.2752,153.4439,51218.0
2021-02-22 15:40:00,172.88,173.3,172.86,173.29,57309.0,153.4527,153.8255,153.435,153.8167,57309.0
2021-02-22 15:45:00,173.29,173.78,173.29,173.77,59786.0,153.8167,154.2516,153.8167,154.2427,59786.0
2021-02-22 15:50:00,173.74,173.75,173.21,173.31,127101.0,154.2161,154.225,153.7456,153.8344,127101.0
2021-02-22 15:55:00,173.3,173.58,173.02,173.08,308216.0,153.8255,154.0741,153.577,153.6303,308216.0
2021-02-23 09:30:00,174.18,174.44,171.26,171.53,175662.0,154.6066,154.8374,152.0148,152.2544,175662.0
2021-02-23 09:35:00,171.59,171.76,170.9,170.95,83481.0,152.3077,152.4586,151.6952,151.7396,83481.0
2021-02-23 09:40:00,170.98,171.39,170.14,170.27,83951.0,151.7662,152.1302,151.0206,151.136,83951.0
2021-02-23 09:45:00,170.26,170.46,169.35,169.42,84027.0,151.1272,151.3047,150.3194,150.3815,84027.0
2021-02-23 09:50:00,169.5,170.42,168.51,170.19,103423.0,150.4526,151.2692,149.5738,151.065,103423.0
2021-02-23 09:55:00,170.14,170.32,169.63,169.87,56820.0,151.0206,151.1804,150.5679,150.781,56820.0
2021-02-23 10:00:00,169.87,170.42,169.18,170.3,86157.0,150.781,151.2692,150.1685,151.1627,86157.0
2021-02-23 10:05:00,170.39,170.9,169.81,170.57,48296.0,151.2425,151.6952,150.7277,151.4023,48296.0
2021-02-23 10:10:00,170.56,170.95,170.39,170.89,42380.0,151.3934,151.7396,151.2425,151.6864,42380.0
2021-02-23 10:15:00,170.77,171.0,170.18,170.88,29893.0,151.5798,151.784,151.0561,151.6775,29893.0
2021-02-23 10:20:00,170.89,171.66,170.76,171.61,21422.0,151.6864,152.3698,151.571,152.3254,21422.0
2021-02-23 10:25:00,171.64,171.71,171.34,171.59,38411.0,152.3521,152.4142,152.0858,152.3077,38411.0
2021-02-23 10:30:00,171.66,171.74,171.29,171.49,32067.0,152.3698,152.4408,152.0414,152.2189,32067.0
2021-02-23 10:35:00,171.47,172.05,171.21,171.98,24400.0,152.2012,152.716,151.9704,152.6539,24400.0
2021-02-23 10:40:00,171.9,172.64,171.77,172.59,19972.0,152.5829,153.2397,152.4675,153.1953,19972.0
2021-02-23 10:45:00,172.55,173.61,172.54,173.17,62479.0,153.1598,154.1007,153.1509,153.7101,62479.0
2021-02-23 10:50:00,173.28,173.48,172.89,173.33,33484.0,153.8078,153.9853,153.4616,153.8522,33484.0
2021-02-23 10:55:00,173.32,173.41,172.98,173.07,43437.0,153.8433,153.9232,153.5415,153.6214,43437.0
2021-02-23 11:00:00,173.07,173.59,172.74,173.58,64885.0,153.6214,154.0829,153.3285,154.0741,64885.0
2021-02-23 11:05:00,173.6,173.6,173.03,173.48,30262.0,154.0918,154.0918,153.5859,153.9853,30262.0
2021-02-23 11:10:00,173.54,173.77,173.25,173.34,34051.0,154.0386,154.2427,153.7812,153.861,34051.0
2021-02-23 11:15:00,173.36,173.64,172.86,172.86,30044.0,153.8788,154.1273,153.435,153.435,30044.0
2021-02-23 11:20:00,172.86,172.93,172.54,172.54,36487.0,153.435,153.4971,153.1509,153.1509,36487.0
2021-02-23 11:25:00,172.57,172.68,172.33,172.68,21688.0,153.1776,153.2752,152.9645,153.2752,21688.0
2021-02-23 11:30:00,172.65,172.85,172.24,172.85,33591.0,153.2486,153.4261,152.8847,153.4261,33591.0
2021-02-23 11:35:00,172.89,172.92,172.01,172.06,38064.0,153.4616,153.4882,152.6805,152.7249,38064.0
2021-02-23 11:40:00,172.14,172.17,171.36,171.5,42192.0,152.7959,152.8225,152.1035,152.2278,42192.0
2021-02-23 11:45:00,171.55,171.93,171.47,171.75,111565.0,152.2722,152.6095,152.2012,152.4497,111565.0
2021-02-23 11:50:00,171.8,171.93,171.58,171.84,50929.0,152.4941,152.6095,152.2988,152.5296,50929.0
2021-02-23 11:55:00,171.78,171.82,171.53,171.69,36918.0,152.4763,152.5118,152.2544,152.3965,36918.0
2021-02-23 12:00:00,171.62,171.64,171.2,171.21,59040.0,152.3343,152.3521,151.9615,151.9704,59040.0
2021-02-23 12:05:00,171.24,171.37,170.94,170.97,16494.0,151.997,152.1124,151.7307,151.7574,16494.0
2021-02-23 12:10:00,170.99,171.09,170.66,170.75,23046.0,151.7751,151.8639,151.4822,151.5621,23046.0
2021-02-23 12:15:00,170.7,171.39,170.38,171.35,34107.0,151.5177,152.1302,151.2337,152.0947,34107.0
2021-02-23 12:20:00,171.34,171.34,171.04,171.21,24276.0,152.0858,152.0858,151.8195,151.9704,24276.0
2021-02-23 12:25:00,171.22,171.46,171.21,171.34,14338.0,151.9793,152.1923,151.9704,152.0858,14338.0
2021-02-23 12:30:00,171.37,171.5,171.18,171.2,16924.0,152.1124,152.2278,151.9438,151.9615,16924.0
2021-02-23 12:35:00,171.19,171.19,170.19,170.19,30561.0,151.9526,151.9526,151.065,151.065,30561.0
2021-02-23 12:40:00,170.16,170.32,169.75,169.75,31926.0,151.0384,151.1804,150.6745,150.6745,31926.0
2021-02-23 12:45:00,169.76,170.09,169.71,169.82,27509.0,150.6833,150.9763,150.639,150.7366,27509.0
2021-02-23 12:50:00,169.82,170.55,169.69,170.42,42311.0,150.7366,151.3846,150.6212,151.2692,42311.0
2021-02-23 12:55:00,170.46,170.52,169.26,169.5,47580.0,151.3047,151.3579,150.2395,150.4526,47580.0
2021-02-23 13:00:00,169.53,170.33,169.32,170.09,18779.0,150.4792,151.1893,150.2928,150.9763,18779.0
2021-02-23 13:05:00,170.07,170.2,169.9,170.13,18732.0,150.9585,151.0739,150.8076,151.0118,18732.0
2021-02-23 13:10:00,170.16,170.65,170.02,170.6,13887.0,151.0384,151.4733,150.9141,151.4289,13887.0
2021-02-23 13:15:00,170.58,170.86,170.49,170.7,24642.0,151.4112,151.6597,151.3313,151.5177,24642.0
2021-02-23 13:20:00,170.69,171.13,170.66,171.11,30083.0,151.5088,151.8994,151.4822,151.8816,30083.0
2021-02-23 13:25:00,171.11,171.22,170.92,171.15,19896.0,151.8816,151.9793,151.713,151.9171,19896.0
2021-02-23 13:30:00,171.11,171.36,170.94,171.36,21017.0,151.8816,152.1035,151.7307,152.1035,21017.0
2021-02-23 13:35:00,171.37,171.47,171.15,171.21,21958.0,152.1124,152.2012,151.9171,151.9704,21958.0
2021-02-23 13:40:00,171.21,171.3,170.7,170.79,30889.0,151.9704,152.0503,151.5177,151.5976,30889.0
2021-02-23 13:45:00,170.83,171.01,170.65,170.77,27890.0,151.6331,151.7929,151.4733,151.5798,27890.0
2021-02-23 13:50:00,170.77,170.91,170.61,170.67,27530.0,151.5798,151.7041,151.4378,151.4911,27530.0
2021-02-23 13:55:00,170.63,171.3,170.63,171.06,22887.0,151.4556,152.0503,151.4556,151.8373,22887.0
2021-02-23 14:00:00,171.03,171.17,170.87,171.1,23328.0,151.8106,151.9349,151.6686,151.8728,23328.0
2021-02-23 14:05:00,171.1,171.35,171.09,171.21,29673.0,151.8728,152.0947,151.8639,151.9704,29673.0
2021-02-23 14:10:00,171.19,171.29,171.06,171.2,18055.0,151.9526,152.0414,151.8373,151.9615,18055.0
2021-02-23 14:15:00,171.21,171.31,170.92,171.2,42827.0,151.9704,152.0592,151.713,151.9615,42827.0
2021-02-23 14:20:00,171.2,171.45,171.15,171.45,26891.0,151.9615,152.1834,151.9171,152.1834,26891.0
2021-02-23 14:25:00,171.42,171.63,171.4,171.51,23644.0,152.1568,152.3432,152.139,152.2367,23644.0
2021-02-23 14:30:00,171.51,171.58,171.01,171.02,22198.0,152.2367,152.2988,151.7929,151.8017,22198.0
2021-02-23 14:35:00,171.02,171.29,170.93,171.15,29710.0,151.8017,152.0414,151.7219,151.9171,29710.0
2021-02-23 14:40:00,171.19,171.58,171.18,171.43,30112.0,151.9526,152.2988,151.9438,152.1657,30112.0
2021-02-23 14:45:00,171.47,172.15,171.39,172.06,124039.0,152.2012,152.8048,152.1302,152.7249,124039.0
2021-02-23 14:50:00,172.06,172.64,171.9,172.38,56903.0,152.7249,153.2397,152.5829,153.0089,56903.0
2021-02-23 14:55:00,172.35,173.18,172.35,173.13,104864.0,152.9823,153.719,152.9823,153.6746,104864.0
2021-02-23 15:00:00,173.16,174.09,172.95,173.44,118021.0,153.7013,154.5268,153.5149,153.9498,118021.0
2021-02-23 15:05:00,173.44,173.74,173.37,173.66,44937.0,153.9498,154.2161,153.8877,154.1451,44937.0
2021-02-23 15:10:00,173.63,174.13,173.63,173.9,89642.0,154.1185,154.5623,154.1185,154.3581,89642.0
2021-02-23 15:15:00,173.93,173.96,173.66,173.72,34096.0,154.3847,154.4114,154.1451,154.1983,34096.0
2021-02-23 15:20:00,173.74,173.93,173.69,173.84,38215.0,154.2161,154.3847,154.1717,154.3049,38215.0
2021-02-23 15:25:00,173.84,174.3,173.82,174.02,61715.0,154.3049,154.7132,154.2871,154.4646,61715.0
2021-02-23 15:30:00,174.01,174.19,173.58,173.66,57075.0,154.4557,154.6155,154.0741,154.1451,57075.0
2021-02-23 15:35:00,173.67,173.97,173.65,173.78,41960.0,154.154,154.4202,154.1362,154.2516,41960.0
2021-02-23 15:40:00,173.78,173.82,173.32,173.6,55468.0,154.2516,154.2871,153.8433,154.0918,55468.0
2021-02-23 15:45:00,173.6,173.62,173.15,173.19,75492.0,154.0918,154.1096,153.6924,153.7279,75492.0
2021-02-23 15:50:00,173.1,173.3,172.83,172.99,139439.0,153.648,153.8255,153.4083,153.5504,139439.0
2021-02-23 15:55:00,172.99,173.07,172.63,172.84,314698.0,153.5504,153.6214,153.2308,153.4172,314698.0
2021-02-24 09:30:00,171.63,172.23,170.65,171.75,135627.0,152.3432,152.8758,151.4733,152.4497,135627.0
2021-02-24 09:35:00,171.63,173.17,170.57,173.17,104562.0,152.3432,153.7101,151.4023,153.7101,104562.0
2021-02-24 09:40:00,173.19,173.39,172.55,172.71,56883.0,153.7279,153.9054,153.1598,153.3018,56883.0
2021-02-24 09:45:00,172.71,173.75,172.24,173.46,44625.0,153.3018,154.225,152.8847,153.9676,44625.0
2021-02-24 09:50:00,173.37,173.61,172.53,172.53,51598.0,153.8877,154.1007,153.1421,153.1421,51598.0
2021-02-24 09:55:00,172.57,173.16,172.27,172.62,27527.0,153.1776,153.7013,152.9113,153.2219,27527.0
2021-02-24 10:00:00,172.53,172.81,172.01,172.16,31567.0,153.1421,153.3906,152.6805,152.8136,31567.0
2021-02-24 10:05:00,172.19,172.32,171.84,172.01,26862.0,152.8403,152.9557,152.5296,152.6805,26862.0
2021-02-24 10:10:00,172.0,172.35,171.77,171.96,37914.0,152.6716,152.9823,152.4675,152.6361,37914.0
2021-02-24 10:15:00,171.96,172.56,171.84,172.45,27704.0,152.6361,153.1687,152.5296,153.0711,27704.0
2021-02-24 10:20:00,172.42,172.79,172.04,172.79,17238.0,153.0444,153.3728,152.7071,153.3728,17238.0
2021-02-24 10:25:00,172.75,172.81,172.58,172.73,16950.0,153.3373,153.3906,153.1864,153.3196,16950.0
2021-02-24 10:30:00,172.73,173.05,172.36,172.95,19999.0,153.3196,153.6036,152.9912,153.5149,19999.0
2021-02-24 10:35:00,172.95,172.95,172.46,172.76,11142.0,153.5149,153.5149,153.0799,153.3462,11142.0
2021-02-24 10:40:00,172.66,173.06,172.37,173.05,14560.0,153.2575,153.6125,153.0,153.6036,14560.0
2021-02-24 10:45:00,172.99,173.04,172.54,172.75,10333.0,153.5504,153.5948,153.1509,153.3373,10333.0
2021-02-24 10:50:00,172.68,172.97,172.43,172.93,43292.0,153.2752,153.5326,153.0533,153.4971,43292.0
2021-02-24 10:55:00,172.95,173.57,172.92,173.36,27553.0,153.5149,154.0652,153.4882,153.8788,27553.0
2021-02-24 11:00:00,173.36,173.58,173.06,173.36,19364.0,153.8788,154.0741,153.6125,153.8788,19364.0
2021-02-24 11:05:00,173.3,173.84,173.24,173.75,23753.0,153.8255,154.3049,153.7723,154.225,23753.0
2021-02-24 11:10:00,173.77,174.21,173.62,174.0,23897.0,154.2427,154.6333,154.1096,154.4469,23897.0
2021-02-24 11:15:00,174.02,174.29,173.9,174.2,33548.0,154.4646,154.7043,154.3581,154.6244,33548.0
2021-02-24 11:20:00,174.16,174.86,174.13,174.75,44622.0,154.5889,155.2102,154.5623,155.1126,44622.0
2021-02-24 11:25:00,174.69,174.94,174.6,174.73,31800.0,155.0593,155.2812,154.9794,155.0948,31800.0
2021-02-24 11:30:00,174.69,174.92,174.56,174.86,12001.0,155.0593,155.2635,154.9439,155.2102,12001.0
2021-02-24 11:35:00,174.78,175.31,174.66,175.3,30973.0,155.1392,155.6097,155.0327,155.6008,30973.0
2021-02-24 11:40:00,175.31,175.43,175.0,175.13,28401.0,155.6097,155.7162,155.3345,155.4499,28401.0
2021-02-24 11:45:00,175.16,176.46,175.13,176.15,72789.0,155.4765,156.6304,155.4499,156.3553,72789.0
2021-02-24 11:50:00,176.14,176.56,176.1,176.36,33680.0,156.3464,156.7192,156.3109,156.5417,33680.0
2021-02-24 11:55:00,176.36,176.58,176.24,176.38,47693.0,156.5417,156.7369,156.4352,156.5594,47693.0
2021-02-24 12:00:00,176.38,176.93,176.38,176.88,36590.0,156.5594,157.0476,156.5594,157.0032,36590.0
2021-02-24 12:05:00,176.82,176.82,176.35,176.5,39540.0,156.95,156.95,156.5328,156.6659,39540.0
2021-02-24 12:10:00,176.61,176.8,176.3,176.68,51020.0,156.7636,156.9322,156.4884,156.8257,51020.0
2021-02-24 12:15:00,176.72,176.96,176.69,176.91,14886.0,156.8612,157.0742,156.8346,157.0299,14886.0
2021-02-24 12:20:00,176.87,177.18,176.72,177.13,40570.0,156.9944,157.2695,156.8612,157.2251,40570.0
2021-02-24 12:25:00,177.11,177.36,176.89,177.31,19094.0,157.2074,157.4293,157.0121,157.3849,19094.0
2021-02-24 12:30:00,177.3,177.58,177.27,177.47,31838.0,157.376,157.6246,157.3494,157.5269,31838.0
2021-02-24 12:35:00,177.43,177.47,177.28,177.47,20002.0,157.4914,157.5269,157.3583,157.5269,20002.0
2021-02-24 12:40:00,177.43,177.5,177.1,177.1,20017.0,157.4914,157.5536,157.1985,157.1985,20017.0
2021-02-24 12:45:00,177.07,177.22,176.82,177.03,22333.0,157.1719,157.305,156.95,157.1364,22333.0
2021-02-24 12:50:00,177.03,177.22,176.66,176.84,18376.0,157.1364,157.305,156.808,156.9677,18376.0
2021-02-24 12:55:00,176.84,176.92,176.69,176.7,12545.0,156.9677,157.0387,156.8346,156.8435,12545.0
2021-02-24 13:00:00,176.69,176.8,176.43,176.54,25835.0,156.8346,156.9322,156.6038,156.7014,25835.0
2021-02-24 13:05:00,176.51,176.68,176.32,176.59,29734.0,156.6748,156.8257,156.5062,156.7458,29734.0
2021-02-24 13:10:00,176.56,177.02,176.49,176.92,22777.0,156.7192,157.1275,156.6571,157.0387,22777.0
2021-02-24 13:15:00,176.92,177.0,176.63,176.98,12980.0,157.0387,157.1097,156.7813,157.092,12980.0
2021-02-24 13:20:00,177.01,177.21,176.88,177.09,15314.0,157.1186,157.2962,157.0032,157.1896,15314.0
2021-02-24 13:25:00,177.14,177.41,177.09,177.28,28692.0,157.234,157.4737,157.1896,157.3583,28692.0
2021-02-24 13:30:00,177.27,177.82,177.26,177.73,23926.0,157.3494,157.8376,157.3405,157.7577,23926.0
2021-02-24 13:35:00,177.7,177.9,177.63,177.83,21382.0,157.7311,157.9086,157.669,157.8465,21382.0
2021-02-24 13:40:00,177.88,178.29,177.58,178.25,42978.0,157.8909,158.2548,157.6246,158.2193,42978.0
2021-02-24 13:45:00,178.2,178.3,178.04,178.17,25844.0,158.1749,158.2637,158.0329,158.1483,25844.0
2021-02-24 13:50:00,178.26,178.41,178.04,178.21,28764.0,158.2282,158.3613,158.0329,158.1838,28764.0
2021-02-24 13:55:00,178.2,178.56,178.09,178.44,20898.0,158.1749,158.4944,158.0773,158.3879,20898.0
2021-02-24 14:00:00,178.46,178.56,178.26,178.28,16067.0,158.4057,158.4944,158.2282,158.2459,16067.0
2021-02-24 14:05:00,178.3,178.33,177.88,178.1,24201.0,158.2637,158.2903,157.8909,158.0861,24201.0
2021-02-24 14:10:00,178.15,178.27,177.82,177.96,19380.0,158.1305,158.237,157.8376,157.9619,19380.0
2021-02-24 14:15:00,177.98,178.33,177.92,178.25,20106.0,157.9796,158.2903,157.9264,158.2193,20106.0
2021-02-24 14:20:00,178.27,178.51,178.11,178.28,12489.0,158.237,158.4501,158.095,158.2459,12489.0
2021-02-24 14:25:00,178.27,178.41,178.17,178.29,17028.0,158.237,158.3613,158.1483,158.2548,17028.0
2021-02-24 14:30:00,178.29,178.44,178.06,178.28,15134.0,158.2548,158.3879,158.0506,158.2459,15134.0
2021-02-24 14:35:00,178.31,178.4,178.16,178.37,14404.0,158.2725,158.3524,158.1394,158.3258,14404.0
2021-02-24 14:40:00,178.37,178.55,178.25,178.41,9346.0,158.3258,158.4856,158.2193,158.3613,9346.0
2021-02-24 14:45:00,178.43,178.45,178.04,178.04,16870.0,158.3791,158.3968,158.0329,158.0329,16870.0
2021-02-24 14:50:00,178.07,178.56,178.07,178.4,15104.0,158.0595,158.4944,158.0595,158.3524,15104.0
2021-02-24 14:55:00,178.39,178.44,178.26,178.39,16426.0,158.3435,158.3879,158.2282,158.3435,16426.0
2021-02-24 15:00:00,178.42,178.62,178.31,178.38,15348.0,158.3702,158.5477,158.2725,158.3347,15348.0
2021-02-24 15:05:00,178.41,178.45,178.28,178.39,13902.0,158.3613,158.3968,158.2459,158.3435,13902.0
2021-02-24 15:10:00,178.36,178.36,178.17,178.34,20243.0,158.3169,158.3169,158.1483,158.2992,20243.0
2021-02-24 15:15:00,178.31,178.34,178.07,178.12,20634.0,158.2725,158.2992,158.0595,158.1039,20634.0
2021-02-24 15:20:00,178.11,178.45,178.11,178.37,28921.0,158.095,158.3968,158.095,158.3258,28921.0
2021-02-24 15:25:00,178.38,178.88,178.36,178.84,36816.0,158.3347,158.7785,158.3169,158.743,36816.0
2021-02-24 15:30:00,178.82,178.95,178.61,178.95,47450.0,158.7252,158.8406,158.5388,158.8406,47450.0
2021-02-24 15:35:00,178.94,179.0,178.62,178.9,64315.0,158.8317,158.885,158.5477,158.7962,64315.0
2021-02-24 15:40:00,178.92,178.92,178.58,178.89,62569.0,158.814,158.814,158.5122,158.7874,62569.0
2021-02-24 15:45:00,178.91,179.32,178.81,179.19,63689.0,158.8051,159.169,158.7164,159.0536,63689.0
2021-02-24 15:50:00,179.22,179.66,179.22,179.66,126973.0,159.0803,159.4708,159.0803,159.4708,126973.0
2021-02-24 15:55:00,179.66,179.77,179.19,179.46,307759.0,159.4708,159.5685,159.0536,159.2933,307759.0
2021-02-25 09:30:00,175.66,178.5,175.66,176.89,168466.0,155.9203,158.4412,155.9203,157.0121,168466.0
2021-02-25 09:35:00,176.94,177.25,176.69,176.98,75042.0,157.0565,157.3317,156.8346,157.092,75042.0
2021-02-25 09:40:00,176.91,177.0,176.42,176.64,48485.0,157.0299,157.1097,156.5949,156.7902,48485.0
2021-02-25 09:45:00,176.66,176.86,176.15,176.59,56614.0,156.808,156.9855,156.3553,156.7458,56614.0
2021-02-25 09:50:00,176.6,177.07,176.6,176.8,30980.0,156.7547,157.1719,156.7547,156.9322,30980.0
2021-02-25 09:55:00,176.83,176.99,176.49,176.53,33037.0,156.9589,157.1009,156.6571,156.6926,33037.0
2021-02-25 10:00:00,176.59,176.74,175.83,175.95,53938.0,156.7458,156.879,156.0712,156.1777,53938.0
2021-02-25 10:05:00,175.94,176.07,175.34,175.46,36902.0,156.1689,156.2843,155.6363,155.7428,36902.0
2021-02-25 10:10:00,175.53,175.75,175.28,175.44,28042.0,155.8049,156.0002,155.583,155.7251,28042.0
2021-02-25 10:15:00,175.37,175.84,175.33,175.49,36891.0,155.6629,156.0801,155.6274,155.7694,36891.0
2021-02-25 10:20:00,175.46,176.25,175.43,175.73,53721.0,155.7428,156.444,155.7162,155.9825,53721.0
2021-02-25 10:25:00,175.71,175.79,175.38,175.66,33621.0,155.9647,156.0357,155.6718,155.9203,33621.0
2021-02-25 10:30:00,175.58,175.58,175.15,175.34,35474.0,155.8493,155.8493,155.4676,155.6363,35474.0
2021-02-25 10:35:00,175.42,175.42,174.59,174.75,48477.0,155.7073,155.7073,154.9706,155.1126,48477.0
2021-02-25 10:40:00,174.67,175.23,174.53,174.79,90338.0,155.0416,155.5387,154.9173,155.1481,90338.0
2021-02-25 10:45:00,174.79,174.79,174.37,174.37,43988.0,155.1481,155.1481,154.7753,154.7753,43988.0
2021-02-25 10:50:00,174.37,174.86,174.15,174.47,30861.0,154.7753,155.2102,154.58,154.8641,30861.0
2021-02-25 10:55:00,174.52,175.47,174.5,175.42,11185.0,154.9084,155.7517,154.8907,155.7073,11185.0
2021-02-25 11:00:00,175.41,175.57,175.02,175.34,14652.0,155.6984,155.8404,155.3522,155.6363,14652.0
2021-02-25 11:05:00,175.33,175.79,175.05,175.74,9349.0,155.6274,156.0357,155.3789,155.9913,9349.0
2021-02-25 11:10:00,175.7,175.96,175.6,175.89,10280.0,155.9558,156.1866,155.8671,156.1245,10280.0
2021-02-25 11:15:00,175.88,176.08,175.7,176.07,16144.0,156.1156,156.2931,155.9558,156.2843,16144.0
2021-02-25 11:20:00,176.09,176.12,175.19,175.43,15249.0,156.302,156.3286,155.5031,155.7162,15249.0
2021-02-25 11:25:00,175.45,175.45,174.88,174.97,16860.0,155.7339,155.7339,155.228,155.3079,16860.0
2021-02-25 11:30:00,174.97,175.0,174.75,174.79,19656.0,155.3079,155.3345,155.1126,155.1481,19656.0
2021-02-25 11:35:00,174.77,174.84,174.35,174.59,26388.0,155.1303,155.1925,154.7575,154.9706,26388.0
2021-02-25 11:40:00,174.55,174.58,173.9,174.02,25126.0,154.9351,154.9617,154.3581,154.4646,25126.0
2021-02-25 11:45:00,173.92,174.21,173.64,173.65,39457.0,154.3759,154.6333,154.1273,154.1362,39457.0
2021-02-25 11:50:00,173.63,174.48,173.4,174.19,62120.0,154.1185,154.8729,153.9143,154.6155,62120.0
2021-02-25 11:55:00,174.22,174.38,173.45,173.46,28110.0,154.6421,154.7842,153.9587,153.9676,28110.0
2021-02-25 12:00:00,173.4,173.54,173.0,173.32,26601.0,153.9143,154.0386,153.5592,153.8433,26601.0
2021-02-25 12:05:00,173.28,173.74,173.05,173.62,20208.0,153.8078,154.2161,153.6036,154.1096,20208.0
2021-02-25 12:10:00,173.58,174.0,173.05,173.88,20873.0,154.0741,154.4469,153.6036,154.3404,20873.0
2021-02-25 12:15:00,173.79,173.92,173.36,173.38,15255.0,154.2605,154.3759,153.8788,153.8965,15255.0
2021-02-25 12:20:00,173.38,173.7,173.0,173.53,14524.0,153.8965,154.1806,153.5592,154.0297,14524.0
2021-02-25 12:25:00,173.45,173.45,172.92,173.19,18604.0,153.9587,153.9587,153.4882,153.7279,18604.0
2021-02-25 12:30:00,173.12,173.19,172.5,172.58,44560.0,153.6658,153.7279,153.1154,153.1864,44560.0
2021-02-25 12:35:00,172.54,173.0,172.41,172.98,31470.0,153.1509,153.5592,153.0355,153.5415,31470.0
2021-02-25 12:40:00,173.02,173.04,172.61,172.64,48167.0,153.577,153.5948,153.2131,153.2397,48167.0
2021-02-25 12:45:00,172.67,172.9,172.21,172.68,25684.0,153.2663,153.4705,152.858,153.2752,25684.0
2021-02-25 12:50:00,172.61,172.61,171.9,171.92,40649.0,153.2131,153.2131,152.5829,152.6006,40649.0
2021-02-25 12:55:00,171.89,172.08,171.25,171.58,55638.0,152.574,152.7426,152.0059,152.2988,55638.0
2021-02-25 13:00:00,171.33,171.92,170.71,171.14,49575.0,152.0769,152.6006,151.5266,151.9083,49575.0
2021-02-25 13:05:00,171.26,171.92,171.05,171.92,32081.0,152.0148,152.6006,151.8284,152.6006,32081.0
2021-02-25 13:10:00,171.93,172.16,171.45,172.1,38728.0,152.6095,152.8136,152.1834,152.7604,38728.0
2021-02-25 13:15:00,172.05,172.38,171.69,172.28,32793.0,152.716,153.0089,152.3965,152.9202,32793.0
2021-02-25 13:20:00,172.29,172.73,172.12,172.54,18322.0,152.929,153.3196,152.7781,153.1509,18322.0
2021-02-25 13:25:00,172.54,172.76,172.18,172.55,14249.0,153.1509,153.3462,152.8314,153.1598,14249.0
2021-02-25 13:30:00,172.47,172.63,171.91,172.11,27235.0,153.0888,153.2308,152.5917,152.7693,27235.0
2021-02-25 13:35:00,172.13,172.64,171.97,172.64,20225.0,152.787,153.2397,152.645,153.2397,20225.0
2021-02-25 13:40:00,172.64,172.79,172.23,172.6,21171.0,153.2397,153.3728,152.8758,153.2042,21171.0
2021-02-25 13:45:00,172.62,172.7,172.08,172.28,10122.0,153.2219,153.293,152.7426,152.9202,10122.0
2021-02-25 13:50:00,172.13,172.22,171.63,171.82,12627.0,152.787,152.8669,152.3432,152.5118,12627.0
2021-02-25 13:55:00,171.8,172.26,171.71,172.02,14869.0,152.4941,152.9024,152.4142,152.6894,14869.0
2021-02-25 14:00:00,171.95,172.5,171.81,172.49,38005.0,152.6272,153.1154,152.503,153.1066,38005.0
2021-02-25 14:05:00,172.55,173.06,172.55,172.98,10668.0,153.1598,153.6125,153.1598,153.5415,10668.0
2021-02-25 14:10:00,173.06,173.1,172.72,172.75,21548.0,153.6125,153.648,153.3107,153.3373,21548.0
2021-02-25 14:15:00,172.77,173.14,172.71,173.12,24598.0,153.3551,153.6835,153.3018,153.6658,24598.0
2021-02-25 14:20:00,173.19,173.6,173.15,173.5,42308.0,153.7279,154.0918,153.6924,154.0031,42308.0
2021-02-25 14:25:00,173.43,173.53,173.27,173.46,11640.0,153.9409,154.0297,153.7989,153.9676,11640.0
2021-02-25 14:30:00,173.44,173.46,172.99,173.05,24885.0,153.9498,153.9676,153.5504,153.6036,24885.0
2021-02-25 14:35:00,173.09,173.09,172.48,172.58,22970.0,153.6391,153.6391,153.0977,153.1864,22970.0
2021-02-25 14:40:00,172.56,172.94,172.51,172.59,19819.0,153.1687,153.506,153.1243,153.1953,19819.0
2021-02-25 14:45:00,172.64,172.92,172.46,172.64,30587.0,153.2397,153.4882,153.0799,153.2397,30587.0
2021-02-25 14:50:00,172.63,172.83,172.07,172.18,30952.0,153.2308,153.4083,152.7338,152.8314,30952.0
2021-02-25 14:55:00,172.22,172.55,172.13,172.24,17180.0,152.8669,153.1598,152.787,152.8847,17180.0
2021-02-25 15:00:00,172.13,172.42,171.81,171.92,27598.0,152.787,153.0444,152.503,152.6006,27598.0
2021-02-25 15:05:00,171.94,172.16,171.3,171.45,39435.0,152.6184,152.8136,152.0503,152.1834,39435.0
2021-02-25 15:10:00,171.5,171.89,171.14,171.28,24124.0,152.2278,152.574,151.9083,152.0325,24124.0
2021-02-25 15:15:00,171.23,171.31,170.93,171.14,48334.0,151.9881,152.0592,151.7219,151.9083,48334.0
2021-02-25 15:20:00,171.14,171.47,170.71,170.71,35756.0,151.9083,152.2012,151.5266,151.5266,35756.0
2021-02-25 15:25:00,170.76,171.16,170.66,170.66,41678.0,151.571,151.926,151.4822,151.4822,41678.0
2021-02-25 15:30:00,170.66,171.1,170.28,170.28,54170.0,151.4822,151.8728,151.1449,151.1449,54170.0
2021-02-25 15:35:00,170.28,170.52,170.06,170.43,59063.0,151.1449,151.3579,150.9496,151.278,59063.0
2021-02-25 15:40:00,170.46,171.09,170.15,170.88,58459.0,151.3047,151.8639,151.0295,151.6775,58459.0
2021-02-25 15:45:00,170.89,171.86,170.88,171.76,93494.0,151.6864,152.5474,151.6775,152.4586,93494.0
2021-02-25 15:50:00,171.77,171.82,170.84,171.0,211258.0,152.4675,152.5118,151.642,151.784,211258.0
2021-02-25 15:55:00,171.04,171.4,170.26,170.37,358783.0,151.8195,152.139,151.1272,151.2248,358783.0
2021-02-26 09:30:00,173.28,173.83,171.3,172.5,95450.0,153.8078,154.296,152.0503,153.1154,95450.0
2021-02-26 09:35:00,172.61,172.72,172.22,172.29,65971.0,153.2131,153.3107,152.8669,152.929,65971.0
2021-02-26 09:40:00,172.33,172.64,171.76,172.17,53082.0,152.9645,153.2397,152.4586,152.8225,53082.0
2021-02-26 09:45:00,172.11,172.35,171.22,171.28,48018.0,152.7693,152.9823,151.9793,152.0325,48018.0
2021-02-26 09:50:00,171.28,171.46,170.66,170.76,53122.0,152.0325,152.1923,151.4822,151.571,53122.0
2021-02-26 09:55:00,170.72,171.15,170.49,171.07,74118.0,151.5355,151.9171,151.3313,151.8461,74118.0
2021-02-26 10:00:00,171.05,171.07,170.35,170.96,38189.0,151.8284,151.8461,151.207,151.7485,38189.0
2021-02-26 10:05:00,170.86,171.29,170.12,170.12,23732.0,151.6597,152.0414,151.0029,151.0029,23732.0
2021-02-26 10:10:00,170.19,170.75,169.6,170.59,41925.0,151.065,151.5621,150.5413,151.4201,41925.0
2021-02-26 10:15:00,170.51,171.08,170.14,170.51,23468.0,151.3491,151.855,151.0206,151.3491,23468.0
2021-02-26 10:20:00,170.61,170.79,170.02,170.16,20031.0,151.4378,151.5976,150.9141,151.0384,20031.0
2021-02-26 10:25:00,170.05,170.71,169.13,169.27,25983.0,150.9408,151.5266,150.1241,150.2484,25983.0
2021-02-26 10:30:00,169.34,169.8,169.22,169.31,22615.0,150.3105,150.7188,150.204,150.2839,22615.0
2021-02-26 10:35:00,169.38,170.26,169.13,170.2,96107.0,150.346,151.1272,150.1241,151.0739,96107.0
2021-02-26 10:40:00,170.2,171.17,170.01,171.01,91714.0,151.0739,151.9349,150.9052,151.7929,91714.0
2021-02-26 10:45:00,171.01,171.5,170.92,171.33,61637.0,151.7929,152.2278,151.713,152.0769,61637.0
2021-02-26 10:50:00,171.32,171.84,170.96,171.72,74121.0,152.068,152.5296,151.7485,152.4231,74121.0
2021-02-26 10:55:00,171.72,172.02,171.6,171.83,37876.0,152.4231,152.6894,152.3166,152.5207,37876.0
2021-02-26 11:00:00,171.97,172.16,171.57,172.07,22252.0,152.645,152.8136,152.2899,152.7338,22252.0
2021-02-26 11:05:00,172.14,172.29,171.82,171.85,18436.0,152.7959,152.929,152.5118,152.5385,18436.0
2021-02-26 11:10:00,171.99,172.0,171.21,171.48,34372.0,152.6627,152.6716,151.9704,152.2101,34372.0
2021-02-26 11:15:00,171.58,171.87,171.17,171.25,24147.0,152.2988,152.5562,151.9349,152.0059,24147.0
2021-02-26 11:20:00,171.31,171.44,170.83,170.86,24233.0,152.0592,152.1745,151.6331,151.6597,24233.0
2021-02-26 11:25:00,170.93,171.28,170.9,171.25,18621.0,151.7219,152.0325,151.6952,152.0059,18621.0
2021-02-26 11:30:00,171.21,172.39,171.17,172.33,85526.0,151.9704,153.0178,151.9349,152.9645,85526.0
2021-02-26 11:35:00,172.3,172.61,172.26,172.48,38972.0,152.9379,153.2131,152.9024,153.0977,38972.0
2021-02-26 11:40:00,172.55,172.65,172.34,172.41,22171.0,153.1598,153.2486,152.9734,153.0355,22171.0
2021-02-26 11:45:00,172.44,172.5,171.86,172.33,22223.0,153.0622,153.1154,152.5474,152.9645,22223.0
2021-02-26 11:50:00,172.38,172.44,171.72,171.87,16786.0,153.0089,153.0622,152.4231,152.5562,16786.0
2021-02-26 11:55:00,171.84,172.22,171.8,172.03,25713.0,152.5296,152.8669,152.4941,152.6982,25713.0
2021-02-26 12:00:00,172.13,172.18,171.85,172.02,17181.0,152.787,152.8314,152.5385,152.6894,17181.0
2021-02-26 12:05:00,172.0,172.7,171.57,172.7,40796.0,152.6716,153.293,152.2899,153.293,40796.0
2021-02-26 12:10:00,172.76,173.25,172.7,173.0,34219.0,153.3462,153.7812,153.293,153.5592,34219.0
2021-02-26 12:15:00,172.98,173.41,172.93,173.28,16074.0,153.5415,153.9232,153.4971,153.8078,16074.0
2021-02-26 12:20:00,173.27,173.27,172.92,173.0,22712.0,153.7989,153.7989,153.4882,153.5592,22712.0
2021-02-26 12:25:00,173.01,173.08,172.75,172.93,20577.0,153.5681,153.6303,153.3373,153.4971,20577.0
2021-02-26 12:30:00,173.0,173.44,173.0,173.16,36460.0,153.5592,153.9498,153.5592,153.7013,36460.0
2021-02-26 12:35:00,173.12,173.33,172.9,172.92,37185.0,153.6658,153.8522,153.4705,153.4882,37185.0
2021-02-26 12:40:00,172.93,173.05,172.75,172.86,17257.0,153.4971,153.6036,153.3373,153.435,17257.0
2021-02-26 12:45:00,172.94,173.24,172.59,173.22,17877.0,153.506,153.7723,153.1953,153.7545,17877.0
2021-02-26 12:50:00,173.13,173.75,173.0,173.28,19681.0,153.6746,154.225,153.5592,153.8078,19681.0
2021-02-26 12:55:00,173.29,173.38,172.55,172.67,11239.0,153.8167,153.8965,153.1598,153.2663,11239.0
2021-02-26 13:00:00,172.62,172.72,172.25,172.46,14392.0,153.2219,153.3107,152.8935,153.0799,14392.0
2021-02-26 13:05:00,172.34,173.26,172.34,173.26,23745.0,152.9734,153.79,152.9734,153.79,23745.0
2021-02-26 13:10:00,173.21,173.32,173.0,173.12,15278.0,153.7456,153.8433,153.5592,153.6658,15278.0
2021-02-26 13:15:00,173.1,173.14,172.85,173.04,50128.0,153.648,153.6835,153.4261,153.5948,50128.0
2021-02-26 13:20:00,173.08,173.5,173.08,173.3,25507.0,153.6303,154.0031,153.6303,153.8255,25507.0
2021-02-26 13:25:00,173.37,173.59,173.3,173.42,39880.0,153.8877,154.0829,153.8255,153.932,39880.0
2021-02-26 13:30:00,173.46,173.56,173.01,173.09,30912.0,153.9676,154.0563,153.5681,153.6391,30912.0
2021-02-26 13:35:00,173.14,173.21,172.81,172.95,19763.0,153.6835,153.7456,153.3906,153.5149,19763.0
2021-02-26 13:40:00,172.93,173.14,172.9,173.14,9618.0,153.4971,153.6835,153.4705,153.6835,9618.0
2021-02-26 13:45:00,173.11,173.47,172.3,172.45,24921.0,153.6569,153.9764,152.9379,153.0711,24921.0
2021-02-26 13:50:00,172.49,172.5,172.23,172.32,8153.0,153.1066,153.1154,152.8758,152.9557,8153.0
2021-02-26 13:55:00,172.32,172.91,172.28,172.64,14921.0,152.9557,153.4794,152.9202,153.2397,14921.0
2021-02-26 14:00:00,172.6,172.91,172.3,172.34,15566.0,153.2042,153.4794,152.9379,152.9734,15566.0
2021-02-26 14:05:00,172.37,172.58,172.1,172.42,15777.0,153.0,153.1864,152.7604,153.0444,15777.0
2021-02-26 14:10:00,172.33,172.68,172.3,172.64,11683.0,152.9645,153.2752,152.9379,153.2397,11683.0
2021-02-26 14:15:00,172.62,172.81,172.0,172.01,11491.0,153.2219,153.3906,152.6716,152.6805,11491.0
2021-02-26 14:20:00,172.03,172.4,171.95,172.15,16599.0,152.6982,153.0267,152.6272,152.8048,16599.0
2021-02-26 14:25:00,172.13,172.53,172.13,172.4,14801.0,152.787,153.1421,152.787,153.0267,14801.0
2021-02-26 14:30:00,172.36,172.99,172.18,172.95,28103.0,152.9912,153.5504,152.8314,153.5149,28103.0
2021-02-26 14:35:00,172.94,173.08,172.77,172.96,14302.0,153.506,153.6303,153.3551,153.5237,14302.0
2021-02-26 14:40:00,172.96,173.08,172.48,172.56,14254.0,153.5237,153.6303,153.0977,153.1687,14254.0
2021-02-26 14:45:00,172.69,173.34,172.66,173.25,14765.0,153.2841,153.861,153.2575,153.7812,14765.0
2021-02-26 14:50:00,173.22,173.28,172.95,173.0,13445.0,153.7545,153.8078,153.5149,153.5592,13445.0
2021-02-26 14:55:00,173.03,173.17,172.81,172.97,17767.0,153.5859,153.7101,153.3906,153.5326,17767.0
2021-02-26 15:00:00,172.93,173.5,172.93,173.45,18889.0,153.4971,154.0031,153.4971,153.9587,18889.0
2021-02-26 15:05:00,173.4,173.85,173.23,173.73,27191.0,153.9143,154.3137,153.7634,154.2072,27191.0
2021-02-26 15:10:00,173.79,173.79,173.13,173.16,25678.0,154.2605,154.2605,153.6746,153.7013,25678.0
2021-02-26 15:15:00,173.16,173.54,173.16,173.43,20407.0,153.7013,154.0386,153.7013,153.9409,20407.0
2021-02-26 15:20:00,173.45,173.46,172.88,172.9,17722.0,153.9587,153.9676,153.4527,153.4705,17722.0
2021-02-26 15:25:00,172.84,172.84,172.25,172.27,22200.0,153.4172,153.4172,152.8935,152.9113,22200.0
2021-02-26 15:30:00,172.29,172.34,172.07,172.21,30860.0,152.929,152.9734,152.7338,152.858,30860.0
2021-02-26 15:35:00,172.19,172.51,172.1,172.46,34141.0,152.8403,153.1243,152.7604,153.0799,34141.0
2021-02-26 15:40:00,172.44,173.17,172.37,173.05,34258.0,153.0622,153.7101,153.0,153.6036,34258.0
2021-02-26 15:45:00,173.09,173.74,173.07,173.39,66105.0,153.6391,154.2161,153.6214,153.9054,66105.0
2021-02-26 15:50:00,173.31,173.36,172.23,172.48,146988.0,153.8344,153.8788,152.8758,153.0977,146988.0
2021-02-26 15:55:00,172.42,172.74,172.16,172.27,318997.0,153.0444,153.3285,152.8136,152.9113,318997.0
2021-03-01 09:30:00,174.46,175.74,174.1,174.97,119244.0,154.8552,155.9913,154.5356,155.3079,119244.0
2021-03-01 09:35:00,175.18,175.18,173.76,173.94,32516.0,155.4943,155.4943,154.2338,154.3936,32516.0
2021-03-01 09:40:00,173.92,174.13,173.09,173.98,19504.0,154.3759,154.5623,153.6391,154.4291,19504.0
2021-03-01 09:45:00,173.99,174.6,173.74,173.75,16085.0,154.438,154.9794,154.2161,154.225,16085.0
2021-03-01 09:50:00,173.75,173.92,173.33,173.59,33782.0,154.225,154.3759,153.8522,154.0829,33782.0
2021-03-01 09:55:00,173.7,174.25,173.7,174.07,11529.0,154.1806,154.6688,154.1806,154.509,11529.0
2021-03-01 10:00:00,174.19,174.35,173.47,174.06,15930.0,154.6155,154.7575,153.9764,154.5001,15930.0
2021-03-01 10:05:00,174.03,174.29,173.84,174.03,30758.0,154.4735,154.7043,154.3049,154.4735,30758.0
2021-03-01 10:10:00,174.12,174.29,173.72,174.04,17321.0,154.5534,154.7043,154.1983,154.4824,17321.0
2021-03-01 10:15:00,174.13,174.9,174.06,174.8,14725.0,154.5623,155.2457,154.5001,155.157,14725.0
2021-03-01 10:20:00,174.87,175.27,174.81,175.17,25021.0,155.2191,155.5742,155.1658,155.4854,25021.0
2021-03-01 10:25:00,175.12,175.38,174.96,175.18,26489.0,155.441,155.6718,155.299,155.4943,26489.0
2021-03-01 10:30:00,175.22,175.39,174.9,175.33,13489.0,155.5298,155.6807,155.2457,155.6274,13489.0
2021-03-01 10:35:00,175.34,175.48,175.22,175.4,18525.0,155.6363,155.7606,155.5298,155.6895,18525.0
2021-03-01 10:40:00,175.47,175.56,175.28,175.41,17980.0,155.7517,155.8316,155.583,155.6984,17980.0
2021-03-01 10:45:00,175.45,175.65,175.27,175.57,18294.0,155.7339,155.9115,155.5742,155.8404,18294.0
2021-03-01 10:50:00,175.58,175.67,175.39,175.55,34333.0,155.8493,155.9292,155.6807,155.8227,34333.0
2021-03-01 10:55:00,175.56,175.59,175.32,175.44,28494.0,155.8316,155.8582,155.6185,155.7251,28494.0
2021-03-01 11:00:00,175.48,175.64,175.27,175.5,19163.0,155.7606,155.9026,155.5742,155.7783,19163.0
2021-03-01 11:05:00,175.49,175.94,175.41,175.88,22587.0,155.7694,156.1689,155.6984,156.1156,22587.0
2021-03-01 11:10:00,175.85,176.16,175.73,176.0,20074.0,156.089,156.3641,155.9825,156.2221,20074.0
2021-03-01 11:15:00,176.01,176.18,175.92,176.09,22623.0,156.231,156.3819,156.1511,156.302,22623.0
2021-03-01 11:20:00,176.18,176.21,176.0,176.05,19510.0,156.3819,156.4085,156.2221,156.2665,19510.0
2021-03-01 11:25:00,176.09,176.1,175.75,175.84,12839.0,156.302,156.3109,156.0002,156.0801,12839.0
2021-03-01 11:30:00,175.86,176.03,175.75,175.92,17622.0,156.0979,156.2488,156.0002,156.1511,17622.0
2021-03-01 11:35:00,175.96,176.34,175.9,176.1,22554.0,156.1866,156.5239,156.1334,156.3109,22554.0
2021-03-01 11:40:00,176.11,176.68,176.05,176.62,22506.0,156.3198,156.8257,156.2665,156.7725,22506.0
2021-03-01 11:45:00,176.63,176.68,176.4,176.64,30125.0,156.7813,156.8257,156.5772,156.7902,30125.0
2021-03-01 11:50:00,176.67,176.67,176.41,176.58,15440.0,156.8168,156.8168,156.586,156.7369,15440.0
2021-03-01 11:55:00,176.59,176.62,176.44,176.47,19435.0,156.7458,156.7725,156.6127,156.6393,19435.0
2021-03-01 12:00:00,176.5,176.56,176.39,176.41,23199.0,156.6659,156.7192,156.5683,156.586,23199.0
2021-03-01 12:05:00,176.4,176.66,176.39,176.57,48539.0,156.5772,156.808,156.5683,156.7281,48539.0
2021-03-01 12:10:00,176.59,176.65,176.41,176.61,15529.0,156.7458,156.7991,156.586,156.7636,15529.0
2021-03-01 12:15:00,176.56,176.62,176.37,176.51,73274.0,156.7192,156.7725,156.5505,156.6748,73274.0
2021-03-01 12:20:00,176.49,176.72,176.42,176.69,44148.0,156.6571,156.8612,156.5949,156.8346,44148.0
2021-03-01 12:25:00,176.71,176.8,176.55,176.77,55690.0,156.8523,156.9322,156.7103,156.9056,55690.0
2021-03-01 12:30:00,176.79,177.01,176.68,176.79,40056.0,156.9233,157.1186,156.8257,156.9233,40056.0
2021-03-01 12:35:00,176.79,176.84,176.55,176.72,33474.0,156.9233,156.9677,156.7103,156.8612,33474.0
2021-03-01 12:40:00,176.74,176.98,176.71,176.86,61178.0,156.879,157.092,156.8523,156.9855,61178.0
2021-03-01 12:45:00,176.89,177.05,176.8,176.91,33377.0,157.0121,157.1541,156.9322,157.0299,33377.0
2021-03-01 12:50:00,176.92,177.0,176.79,176.9,22003.0,157.0387,157.1097,156.9233,157.021,22003.0
2021-03-01 12:55:00,176.89,176.95,176.61,176.78,29613.0,157.0121,157.0654,156.7636,156.9145,29613.0
2021-03-01 13:00:00,176.85,176.85,176.58,176.67,11944.0,156.9766,156.9766,156.7369,156.8168,11944.0
2021-03-01 13:05:00,176.62,176.78,176.52,176.56,9835.0,156.7725,156.9145,156.6837,156.7192,9835.0
2021-03-01 13:10:00,176.58,176.6,176.42,176.51,13739.0,156.7369,156.7547,156.5949,156.6748,13739.0
2021-03-01 13:15:00,176.49,176.6,176.38,176.56,24248.0,156.6571,156.7547,156.5594,156.7192,24248.0
2021-03-01 13:20:00,176.56,176.94,176.56,176.85,16649.0,156.7192,157.0565,156.7192,156.9766,16649.0
2021-03-01 13:25:00,176.84,176.84,176.52,176.58,18102.0,156.9677,156.9677,156.6837,156.7369,18102.0
2021-03-01 13:30:00,176.57,176.62,176.41,176.46,21888.0,156.7281,156.7725,156.586,156.6304,21888.0
2021-03-01 13:35:00,176.49,176.67,176.43,176.56,19204.0,156.6571,156.8168,156.6038,156.7192,19204.0
2021-03-01 13:40:00,176.56,176.9,176.56,176.77,79628.0,156.7192,157.021,156.7192,156.9056,79628.0
2021-03-01 13:45:00,176.79,176.81,176.46,176.62,18835.0,156.9233,156.9411,156.6304,156.7725,18835.0
2021-03-01 13:50:00,176.61,176.8,176.5,176.71,18803.0,156.7636,156.9322,156.6659,156.8523,18803.0
2021-03-01 13:55:00,176.76,176.76,176.59,176.7,13938.0,156.8967,156.8967,156.7458,156.8435,13938.0
2021-03-01 14:00:00,176.63,176.92,176.63,176.82,26679.0,156.7813,157.0387,156.7813,156.95,26679.0
2021-03-01 14:05:00,176.79,177.09,176.73,176.88,37284.0,156.9233,157.1896,156.8701,157.0032,37284.0
2021-03-01 14:10:00,176.94,177.16,176.9,177.16,19953.0,157.0565,157.2518,157.021,157.2518,19953.0
2021-03-01 14:15:00,177.14,177.24,177.06,177.13,13342.0,157.234,157.3228,157.163,157.2251,13342.0
2021-03-01 14:20:00,177.16,177.26,177.12,177.13,27827.0,157.2518,157.3405,157.2163,157.2251,27827.0
2021-03-01 14:25:00,177.15,177.32,177.15,177.28,20567.0,157.2429,157.3938,157.2429,157.3583,20567.0
2021-03-01 14:30:00,177.29,177.37,177.2,177.29,27718.0,157.3672,157.4382,157.2873,157.3672,27718.0
2021-03-01 14:35:00,177.34,177.38,177.21,177.3,26892.0,157.4115,157.447,157.2962,157.376,26892.0
2021-03-01 14:40:00,177.29,177.54,177.28,177.45,28879.0,157.3672,157.5891,157.3583,157.5092,28879.0
2021-03-01 14:45:00,177.47,177.49,177.35,177.46,29174.0,157.5269,157.5447,157.4204,157.5181,29174.0
2021-03-01 14:50:00,177.48,177.69,177.46,177.65,21535.0,157.5358,157.7222,157.5181,157.6867,21535.0
2021-03-01 14:55:00,177.63,177.67,177.37,177.37,25272.0,157.669,157.7045,157.4382,157.4382,25272.0
2021-03-01 15:00:00,177.39,177.54,177.35,177.5,19720.0,157.4559,157.5891,157.4204,157.5536,19720.0
2021-03-01 15:05:00,177.53,177.57,177.38,177.43,26747.0,157.5802,157.6157,157.447,157.4914,26747.0
2021-03-01 15:10:00,177.47,177.48,177.23,177.23,34047.0,157.5269,157.5358,157.3139,157.3139,34047.0
2021-03-01 15:15:00,177.23,177.24,177.03,177.13,22080.0,157.3139,157.3228,157.1364,157.2251,22080.0
2021-03-01 15:20:00,177.17,177.27,177.14,177.19,21186.0,157.2606,157.3494,157.234,157.2784,21186.0
2021-03-01 15:25:00,177.18,177.29,177.02,177.29,22484.0,157.2695,157.3672,157.1275,157.3672,22484.0
2021-03-01 15:30:00,177.28,177.42,177.07,177.21,29460.0,157.3583,157.4826,157.1719,157.2962,29460.0
2021-03-01 15:35:00,177.22,177.3,177.0,177.05,32074.0,157.305,157.376,157.1097,157.1541,32074.0
2021-03-01 15:40:00,177.05,177.32,177.01,177.16,34302.0,157.1541,157.3938,157.1186,157.2518,34302.0
2021-03-01 15:45:00,177.1,177.22,177.06,177.09,39686.0,157.1985,157.305,157.163,157.1896,39686.0
2021-03-01 15:50:00,177.04,177.64,176.73,177.53,197327.0,157.1453,157.6778,156.8701,157.5802,197327.0
2021-03-01 15:55:00,177.52,177.86,177.23,177.67,302144.0,157.5713,157.8731,157.3139,157.7045,302144.0
2021-03-02 09:30:00,177.57,177.66,176.31,176.59,78897.0,157.6157,157.6956,156.4973,156.7458,78897.0
2021-03-02 09:35:00,176.73,176.87,176.1,176.39,32541.0,156.8701,156.9944,156.3109,156.5683,32541.0
2021-03-02 09:40:00,176.45,176.6,175.75,176.17,18640.0,156.6216,156.7547,156.0002,156.373,18640.0
2021-03-02 09:45:00,176.11,176.23,175.22,175.29,24618.0,156.3198,156.4263,155.5298,155.5919,24618.0
2021-03-02 09:50:00,175.34,175.96,175.12,175.96,13516.0,155.6363,156.1866,155.441,156.1866,13516.0
2021-03-02 09:55:00,175.96,176.02,175.56,175.74,18573.0,156.1866,156.2399,155.8316,155.9913,18573.0
2021-03-02 10:00:00,175.73,175.84,175.46,175.64,23399.0,155.9825,156.0801,155.7428,155.9026,23399.0
2021-03-02 10:05:00,175.6,175.79,175.41,175.73,16937.0,155.8671,156.0357,155.6984,155.9825,16937.0
2021-03-02 10:10:00,175.71,175.94,175.16,175.27,15147.0,155.9647,156.1689,155.4765,155.5742,15147.0
2021-03-02 10:15:00,175.29,175.71,175.21,175.54,28489.0,155.5919,155.9647,155.5209,155.8138,28489.0
2021-03-02 10:20:00,175.35,175.7,175.16,175.25,15215.0,155.6452,155.9558,155.4765,155.5564,15215.0
2021-03-02 10:25:00,175.32,175.36,174.67,174.83,23880.0,155.6185,155.654,155.0416,155.1836,23880.0
2021-03-02 10:30:00,174.97,175.25,174.9,175.25,21164.0,155.3079,155.5564,155.2457,155.5564,21164.0
2021-03-02 10:35:00,175.25,175.43,174.48,174.57,17025.0,155.5564,155.7162,154.8729,154.9528,17025.0
2021-03-02 10:40:00,174.49,174.69,174.18,174.69,133288.0,154.8818,155.0593,154.6066,155.0593,133288.0
2021-03-02 10:45:00,174.65,175.12,174.31,175.07,43415.0,155.0238,155.441,154.722,155.3966,43415.0
2021-03-02 10:50:00,175.05,175.07,174.79,175.02,16241.0,155.3789,155.3966,155.1481,155.3522,16241.0
2021-03-02 10:55:00,175.05,175.13,174.85,174.86,18349.0,155.3789,155.4499,155.2014,155.2102,18349.0
2021-03-02 11:00:00,174.83,175.02,174.3,175.01,17532.0,155.1836,155.3522,154.7132,155.3434,17532.0
2021-03-02 11:05:00,174.99,175.29,174.96,175.11,18719.0,155.3256,155.5919,155.299,155.4321,18719.0
2021-03-02 11:10:00,175.15,175.17,174.71,174.91,29828.0,155.4676,155.4854,155.0771,155.2546,29828.0
2021-03-02 11:15:00,174.89,174.91,174.46,174.51,24747.0,155.2369,155.2546,154.8552,154.8996,24747.0
2021-03-02 11:20:00,174.54,174.67,174.33,174.46,18717.0,154.9262,155.0416,154.7398,154.8552,18717.0
2021-03-02 11:25:00,174.48,174.87,174.23,174.81,45591.0,154.8729,155.2191,154.651,155.1658,45591.0
2021-03-02 11:30:00,174.84,174.9,174.21,174.33,16421.0,155.1925,155.2457,154.6333,154.7398,16421.0
2021-03-02 11:35:00,174.34,174.46,174.22,174.46,12384.0,154.7487,154.8552,154.6421,154.8552,12384.0
2021-03-02 11:40:00,174.42,174.44,174.15,174.35,17720.0,154.8197,154.8374,154.58,154.7575,17720.0
2021-03-02 11:45:00,174.33,174.89,174.22,174.86,21132.0,154.7398,155.2369,154.6421,155.2102,21132.0
2021-03-02 11:50:00,174.86,175.02,174.79,174.98,26256.0,155.2102,155.3522,155.1481,155.3167,26256.0
2021-03-02 11:55:00,174.97,174.97,174.71,174.83,11489.0,155.3079,155.3079,155.0771,155.1836,11489.0
2021-03-02 12:00:00,174.81,175.14,174.57,175.13,21946.0,155.1658,155.4588,154.9528,155.4499,21946.0
2021-03-02 12:05:00,175.14,175.23,174.92,174.96,10197.0,155.4588,155.5387,155.2635,155.299,10197.0
2021-03-02 12:10:00,174.97,175.05,174.83,174.86,10522.0,155.3079,155.3789,155.1836,155.2102,10522.0
2021-03-02 12:15:00,174.83,175.25,174.83,175.25,19002.0,155.1836,155.5564,155.1836,155.5564,19002.0
2021-03-02 12:20:00,175.28,175.4,175.11,175.11,14691.0,155.583,155.6895,155.4321,155.4321,14691.0
2021-03-02 12:25:00,175.14,175.16,174.89,175.06,11425.0,155.4588,155.4765,155.2369,155.3878,11425.0
2021-03-02 12:30:00,175.06,175.34,175.01,175.23,14607.0,155.3878,155.6363,155.3434,155.5387,14607.0
2021-03-02 12:35:00,175.24,175.65,175.24,175.61,14253.0,155.5475,155.9115,155.5475,155.8759,14253.0
2021-03-02 12:40:00,175.63,175.73,175.56,175.63,12127.0,155.8937,155.9825,155.8316,155.8937,12127.0
2021-03-02 12:45:00,175.63,175.87,175.62,175.78,11257.0,155.8937,156.1067,155.8848,156.0268,11257.0
2021-03-02 12:50:00,175.73,176.05,175.73,176.02,13439.0,155.9825,156.2665,155.9825,156.2399,13439.0
2021-03-02 12:55:00,176.02,176.1,175.69,175.81,10292.0,156.2399,156.3109,155.947,156.0535,10292.0
2021-03-02 13:00:00,175.85,176.32,175.81,176.27,17417.0,156.089,156.5062,156.0535,156.4618,17417.0
2021-03-02 13:05:00,176.22,176.36,176.09,176.2,8735.0,156.4174,156.5417,156.302,156.3996,8735.0
2021-03-02 13:10:00,176.23,176.28,176.16,176.25,9215.0,156.4263,156.4707,156.3641,156.444,9215.0
2021-03-02 13:15:00,176.23,176.29,176.01,176.08,10454.0,156.4263,156.4795,156.231,156.2931,10454.0
2021-03-02 13:20:00,176.08,176.21,176.0,176.19,10455.0,156.2931,156.4085,156.2221,156.3908,10455.0
2021-03-02 13:25:00,176.19,176.27,175.96,176.1,12860.0,156.3908,156.4618,156.1866,156.3109,12860.0
2021-03-02 13:30:00,176.09,176.51,176.09,176.44,30176.0,156.302,156.6748,156.302,156.6127,30176.0
2021-03-02 13:35:00,176.44,176.71,176.39,176.66,15029.0,156.6127,156.8523,156.5683,156.808,15029.0
2021-03-02 13:40:00,176.63,176.67,176.45,176.52,18569.0,156.7813,156.8168,156.6216,156.6837,18569.0
2021-03-02 13:45:00,176.53,176.73,176.44,176.66,11376.0,156.6926,156.8701,156.6127,156.808,11376.0
2021-03-02 13:50:00,176.68,176.76,176.42,176.51,8524.0,156.8257,156.8967,156.5949,156.6748,8524.0
2021-03-02 13:55:00,176.53,176.71,176.38,176.41,8485.0,156.6926,156.8523,156.5594,156.586,8485.0
2021-03-02 14:00:00,176.4,177.01,176.4,176.94,43724.0,156.5772,157.1186,156.5772,157.0565,43724.0
2021-03-02 14:05:00,176.92,176.98,176.6,176.63,55550.0,157.0387,157.092,156.7547,156.7813,55550.0
2021-03-02 14:10:00,176.64,176.82,176.46,176.5,20317.0,156.7902,156.95,156.6304,156.6659,20317.0
2021-03-02 14:15:00,176.49,176.6,176.49,176.52,37833.0,156.6571,156.7547,156.6571,156.6837,37833.0
2021-03-02 14:20:00,176.49,176.89,176.49,176.8,69069.0,156.6571,157.0121,156.6571,156.9322,69069.0
2021-03-02 14:25:00,176.74,176.74,176.32,176.46,30347.0,156.879,156.879,156.5062,156.6304,30347.0
2021-03-02 14:30:00,176.49,176.55,176.45,176.5,30469.0,156.6571,156.7103,156.6216,156.6659,30469.0
2021-03-02 14:35:00,176.5,176.61,176.45,176.54,24040.0,156.6659,156.7636,156.6216,156.7014,24040.0
2021-03-02 14:40:00,176.6,176.66,176.45,176.48,18788.0,156.7547,156.808,156.6216,156.6482,18788.0
2021-03-02 14:45:00,176.49,176.64,176.36,176.64,13760.0,156.6571,156.7902,156.5417,156.7902,13760.0
2021-03-02 14:50:00,176.68,177.0,176.62,176.87,11779.0,156.8257,157.1097,156.7725,156.9944,11779.0
2021-03-02 14:55:00,176.81,177.0,176.64,176.71,16794.0,156.9411,157.1097,156.7902,156.8523,16794.0
2021-03-02 15:00:00,176.72,176.88,176.69,176.82,16416.0,156.8612,157.0032,156.8346,156.95,16416.0
2021-03-02 15:05:00,176.79,177.0,176.77,176.88,18734.0,156.9233,157.1097,156.9056,157.0032,18734.0
2021-03-02 15:10:00,176.88,177.02,176.7,176.74,20394.0,157.0032,157.1275,156.8435,156.879,20394.0
2021-03-02 15:15:00,176.7,176.76,176.21,176.22,18908.0,156.8435,156.8967,156.4085,156.4174,18908.0
2021-03-02 15:20:00,176.18,176.32,176.01,176.08,20761.0,156.3819,156.5062,156.231,156.2931,20761.0
2021-03-02 15:25:00,176.06,176.32,176.05,176.08,37285.0,156.2754,156.5062,156.2665,156.2931,37285.0
2021-03-02 15:30:00,176.03,176.38,175.91,176.14,36034.0,156.2488,156.5594,156.1422,156.3464,36034.0
2021-03-02 15:35:00,176.14,176.18,175.8,175.82,28884.0,156.3464,156.3819,156.0446,156.0624,28884.0
2021-03-02 15:40:00,175.81,175.88,175.6,175.72,53911.0,156.0535,156.1156,155.8671,155.9736,53911.0
2021-03-02 15:45:00,175.73,176.0,175.54,175.87,54143.0,155.9825,156.2221,155.8138,156.1067,54143.0
2021-03-02 15:50:00,175.8,175.86,174.61,175.03,162484.0,156.0446,156.0979,154.9883,155.3611,162484.0
2021-03-02 15:55:00,175.02,175.14,174.55,174.89,397277.0,155.3522,155.4588,154.9351,155.2369,397277.0
2021-03-03 09:30:00,174.09,174.94,174.06,174.85,78602.0,154.5268,155.2812,154.5001,155.2014,78602.0
2021-03-03 09:35:00,174.98,175.44,174.52,174.94,32015.0,155.3167,155.7251,154.9084,155.2812,32015.0
2021-03-03 09:40:00,175.05,175.29,174.55,174.85,28114.0,155.3789,155.5919,154.9351,155.2014,28114.0
2021-03-03 09:45:00,174.84,175.21,174.27,174.94,32837.0,155.1925,155.5209,154.6865,155.2812,32837.0
2021-03-03 09:50:00,174.95,175.3,174.84,175.06,17674.0,155.2901,155.6008,155.1925,155.3878,17674.0
2021-03-03 09:55:00,175.02,175.09,173.74,173.93,35366.0,155.3522,155.4144,154.2161,154.3847,35366.0
2021-03-03 10:00:00,173.93,174.25,173.57,174.01,35288.0,154.3847,154.6688,154.0652,154.4557,35288.0
2021-03-03 10:05:00,174.01,174.47,173.79,174.42,46159.0,154.4557,154.8641,154.2605,154.8197,46159.0
2021-03-03 10:10:00,174.28,174.46,173.39,173.57,40770.0,154.6954,154.8552,153.9054,154.0652,40770.0
2021-03-03 10:15:00,173.56,173.68,173.29,173.52,27376.0,154.0563,154.1628,153.8167,154.0208,27376.0
2021-03-03 10:20:00,173.52,173.74,173.09,173.66,15336.0,154.0208,154.2161,153.6391,154.1451,15336.0
2021-03-03 10:25:00,173.6,174.1,173.11,173.12,37404.0,154.0918,154.5356,153.6569,153.6658,37404.0
2021-03-03 10:30:00,173.04,174.05,172.8,173.88,34507.0,153.5948,154.4913,153.3817,154.3404,34507.0
2021-03-03 10:35:00,173.76,173.97,173.52,173.63,13251.0,154.2338,154.4202,154.0208,154.1185,13251.0
2021-03-03 10:40:00,173.58,173.63,173.04,173.11,28439.0,154.0741,154.1185,153.5948,153.6569,28439.0
2021-03-03 10:45:00,173.11,174.21,173.06,173.86,19993.0,153.6569,154.6333,153.6125,154.3226,19993.0
2021-03-03 10:50:00,173.95,174.1,173.66,174.0,25634.0,154.4025,154.5356,154.1451,154.4469,25634.0
2021-03-03 10:55:00,173.95,174.38,173.63,174.27,19679.0,154.4025,154.7842,154.1185,154.6865,19679.0
2021-03-03 11:00:00,174.15,174.42,174.0,174.26,16036.0,154.58,154.8197,154.4469,154.6777,16036.0
2021-03-03 11:05:00,174.27,174.56,174.26,174.38,8681.0,154.6865,154.9439,154.6777,154.7842,8681.0
2021-03-03 11:10:00,174.43,174.69,174.39,174.53,18942.0,154.8286,155.0593,154.793,154.9173,18942.0
2021-03-03 11:15:00,174.51,175.07,174.27,175.07,13980.0,154.8996,155.3966,154.6865,155.3966,13980.0
2021-03-03 11:20:00,175.0,175.22,174.98,175.19,20737.0,155.3345,155.5298,155.3167,155.5031,20737.0
2021-03-03 11:25:00,175.19,175.48,175.13,175.44,28166.0,155.5031,155.7606,155.4499,155.7251,28166.0
2021-03-03 11:30:00,175.44,175.62,175.25,175.25,18670.0,155.7251,155.8848,155.5564,155.5564,18670.0
2021-03-03 11:35:00,175.31,175.52,175.14,175.36,10564.0,155.6097,155.7961,155.4588,155.654,10564.0
2021-03-03 11:40:00,175.38,175.48,174.91,174.92,12745.0,155.6718,155.7606,155.2546,155.2635,12745.0
2021-03-03 11:45:00,174.98,175.05,174.69,174.98,17331.0,155.3167,155.3789,155.0593,155.3167,17331.0
2021-03-03 11:50:00,174.98,175.55,174.92,175.38,14961.0,155.3167,155.8227,155.2635,155.6718,14961.0
2021-03-03 11:55:00,175.39,175.43,174.83,174.88,13915.0,155.6807,155.7162,155.1836,155.228,13915.0
2021-03-03 12:00:00,174.84,175.02,174.78,175.02,10783.0,155.1925,155.3522,155.1392,155.3522,10783.0
2021-03-03 12:05:00,174.9,174.99,174.74,174.96,20009.0,155.2457,155.3256,155.1037,155.299,20009.0
2021-03-03 12:10:00,174.93,175.13,174.69,175.13,9711.0,155.2724,155.4499,155.0593,155.4499,9711.0
2021-03-03 12:15:00,175.05,175.05,174.75,174.77,14676.0,155.3789,155.3789,155.1126,155.1303,14676.0
2021-03-03 12:20:00,174.78,174.8,174.46,174.48,6898.0,155.1392,155.157,154.8552,154.8729,6898.0
2021-03-03 12:25:00,174.48,174.48,174.18,174.21,8625.0,154.8729,154.8729,154.6066,154.6333,8625.0
2021-03-03 12:30:00,174.15,174.29,174.0,174.01,12753.0,154.58,154.7043,154.4469,154.4557,12753.0
2021-03-03 12:35:00,174.01,174.11,173.96,173.99,17891.0,154.4557,154.5445,154.4114,154.438,17891.0
2021-03-03 12:40:00,173.99,174.16,173.75,173.95,9607.0,154.438,154.5889,154.225,154.4025,9607.0
2021-03-03 12:45:00,173.86,174.42,173.86,174.33,7228.0,154.3226,154.8197,154.3226,154.7398,7228.0
2021-03-03 12:50:00,174.36,174.46,174.02,174.02,5370.0,154.7664,154.8552,154.4646,154.4646,5370.0
2021-03-03 12:55:00,173.98,174.03,173.76,173.83,16936.0,154.4291,154.4735,154.2338,154.296,16936.0
2021-03-03 13:00:00,173.77,173.93,173.53,173.63,42542.0,154.2427,154.3847,154.0297,154.1185,42542.0
2021-03-03 13:05:00,173.62,173.68,173.3,173.37,10202.0,154.1096,154.1628,153.8255,153.8877,10202.0
2021-03-03 13:10:00,173.32,173.53,173.12,173.25,19045.0,153.8433,154.0297,153.6658,153.7812,19045.0
2021-03-03 13:15:00,173.27,174.1,173.22,174.1,8826.0,153.7989,154.5356,153.7545,154.5356,8826.0
2021-03-03 13:20:00,174.21,174.21,173.96,174.04,6835.0,154.6333,154.6333,154.4114,154.4824,6835.0
2021-03-03 13:25:00,174.09,174.21,173.95,174.01,7573.0,154.5268,154.6333,154.4025,154.4557,7573.0
2021-03-03 13:30:00,173.95,173.99,173.44,173.67,19540.0,154.4025,154.438,153.9498,154.154,19540.0
2021-03-03 13:35:00,173.62,173.93,173.61,173.74,8280.0,154.1096,154.3847,154.1007,154.2161,8280.0
2021-03-03 13:40:00,173.67,173.73,173.32,173.44,28051.0,154.154,154.2072,153.8433,153.9498,28051.0
2021-03-03 13:45:00,173.47,173.53,173.04,173.09,32870.0,153.9764,154.0297,153.5948,153.6391,32870.0
2021-03-03 13:50:00,173.06,173.14,172.85,172.93,22402.0,153.6125,153.6835,153.4261,153.4971,22402.0
2021-03-03 13:55:00,172.94,173.0,172.74,172.9,21644.0,153.506,153.5592,153.3285,153.4705,21644.0
2021-03-03 14:00:00,172.86,172.92,172.02,172.07,55424.0,153.435,153.4882,152.6894,152.7338,55424.0
2021-03-03 14:05:00,172.07,172.35,172.0,172.2,40767.0,152.7338,152.9823,152.6716,152.8491,40767.0
2021-03-03 14:10:00,172.24,172.56,172.12,172.43,46571.0,152.8847,153.1687,152.7781,153.0533,46571.0
2021-03-03 14:15:00,172.47,172.47,171.73,171.79,27183.0,153.0888,153.0888,152.432,152.4852,27183.0
2021-03-03 14:20:00,171.85,172.01,171.5,171.75,45120.0,152.5385,152.6805,152.2278,152.4497,45120.0
2021-03-03 14:25:00,171.67,171.75,171.24,171.41,54488.0,152.3787,152.4497,151.997,152.1479,54488.0
2021-03-03 14:30:00,171.44,171.58,171.14,171.37,36865.0,152.1745,152.2988,151.9083,152.1124,36865.0
2021-03-03 14:35:00,171.39,172.19,171.39,172.09,37408.0,152.1302,152.8403,152.1302,152.7515,37408.0
2021-03-03 14:40:00,172.03,172.33,171.97,172.28,25203.0,152.6982,152.9645,152.645,152.9202,25203.0
2021-03-03 14:45:00,172.3,172.3,171.81,172.0,50873.0,152.9379,152.9379,152.503,152.6716,50873.0
2021-03-03 14:50:00,171.99,172.8,171.99,172.7,25065.0,152.6627,153.3817,152.6627,153.293,25065.0
2021-03-03 14:55:00,172.65,173.0,172.58,172.9,22603.0,153.2486,153.5592,153.1864,153.4705,22603.0
2021-03-03 15:00:00,172.89,173.13,172.65,172.85,24075.0,153.4616,153.6746,153.2486,153.4261,24075.0
2021-03-03 15:05:00,172.81,172.81,172.55,172.59,12983.0,153.3906,153.3906,153.1598,153.1953,12983.0
2021-03-03 15:10:00,172.63,173.0,172.6,172.6,22739.0,153.2308,153.5592,153.2042,153.2042,22739.0
2021-03-03 15:15:00,172.6,172.63,172.24,172.58,20259.0,153.2042,153.2308,152.8847,153.1864,20259.0
2021-03-03 15:20:00,172.53,172.53,172.07,172.09,23234.0,153.1421,153.1421,152.7338,152.7515,23234.0
2021-03-03 15:25:00,172.16,172.24,171.85,172.07,33986.0,152.8136,152.8847,152.5385,152.7338,33986.0
2021-03-03 15:30:00,172.08,172.16,171.71,172.03,29307.0,152.7426,152.8136,152.4142,152.6982,29307.0
2021-03-03 15:35:00,171.99,172.16,171.87,172.01,29421.0,152.6627,152.8136,152.5562,152.6805,29421.0
2021-03-03 15:40:00,172.03,172.45,171.91,172.41,37173.0,152.6982,153.0711,152.5917,153.0355,37173.0
2021-03-03 15:45:00,172.38,172.72,172.33,172.57,30507.0,153.0089,153.3107,152.9645,153.1776,30507.0
2021-03-03 15:50:00,172.59,172.59,170.99,171.17,158975.0,153.1953,153.1953,151.7751,151.9349,158975.0
2021-03-03 15:55:00,171.16,171.53,170.36,170.52,435140.0,151.926,152.2544,151.2159,151.3579,435140.0
2021-03-04 09:30:00,170.5,170.85,169.25,170.59,197158.0,151.3402,151.6509,150.2306,151.4201,197158.0
2021-03-04 09:35:00,170.62,170.76,169.81,170.1,62826.0,151.4467,151.571,150.7277,150.9851,62826.0
2021-03-04 09:40:00,170.09,170.7,169.97,170.65,37106.0,150.9763,151.5177,150.8697,151.4733,37106.0
2021-03-04 09:45:00,170.67,170.8,168.15,168.21,58598.0,151.4911,151.6065,149.2543,149.3075,58598.0
2021-03-04 09:50:00,168.16,168.28,167.55,167.88,71189.0,149.2631,149.3697,148.7217,149.0146,71189.0
2021-03-04 09:55:00,167.88,167.94,167.05,167.44,56540.0,149.0146,149.0679,148.2779,148.624,56540.0
2021-03-04 10:00:00,167.6,167.64,166.67,166.76,63716.0,148.7661,148.8016,147.9406,148.0205,63716.0
2021-03-04 10:05:00,166.74,166.99,166.62,166.78,58031.0,148.0027,148.2246,147.8962,148.0382,58031.0
2021-03-04 10:10:00,166.71,166.89,166.24,166.84,92383.0,147.9761,148.1359,147.5589,148.0915,92383.0
2021-03-04 10:15:00,166.81,166.95,165.69,165.69,82279.0,148.0648,148.1891,147.0707,147.0707,82279.0
2021-03-04 10:20:00,165.69,166.77,165.47,166.42,80655.0,147.0707,148.0293,146.8754,147.7187,80655.0
2021-03-04 10:25:00,166.41,166.41,165.7,165.86,74926.0,147.7098,147.7098,147.0796,147.2216,74926.0
2021-03-04 10:30:00,165.89,166.39,165.76,166.39,86687.0,147.2482,147.692,147.1328,147.692,86687.0
2021-03-04 10:35:00,166.34,166.65,166.25,166.59,59657.0,147.6477,147.9228,147.5678,147.8696,59657.0
2021-03-04 10:40:00,166.62,167.62,166.59,167.53,28039.0,147.8962,148.7838,147.8696,148.7039,28039.0
2021-03-04 10:45:00,167.52,167.82,167.43,167.5,56751.0,148.6951,148.9613,148.6152,148.6773,56751.0
2021-03-04 10:50:00,167.5,167.69,166.34,166.39,115767.0,148.6773,148.846,147.6477,147.692,115767.0
2021-03-04 10:55:00,166.42,167.4,166.31,167.09,62564.0,147.7187,148.5885,147.621,148.3134,62564.0
2021-03-04 11:00:00,167.16,168.24,167.1,168.1,35224.0,148.3755,149.3341,148.3223,149.2099,35224.0
2021-03-04 11:05:00,168.03,168.07,167.4,167.59,53523.0,149.1477,149.1833,148.5885,148.7572,53523.0
2021-03-04 11:10:00,167.59,167.74,166.79,166.82,37031.0,148.7572,148.8903,148.0471,148.0737,37031.0
2021-03-04 11:15:00,166.82,167.42,166.43,167.38,24023.0,148.0737,148.6063,147.7275,148.5708,24023.0
2021-03-04 11:20:00,167.4,167.68,167.12,167.43,17418.0,148.5885,148.8371,148.34,148.6152,17418.0
2021-03-04 11:25:00,167.41,167.58,166.53,166.99,35671.0,148.5974,148.7483,147.8163,148.2246,35671.0
2021-03-04 11:30:00,166.97,167.68,166.8,166.86,26612.0,148.2069,148.8371,148.056,148.1092,26612.0
2021-03-04 11:35:00,166.9,167.45,166.85,167.42,13875.0,148.1447,148.6329,148.1003,148.6063,13875.0
2021-03-04 11:40:00,167.4,168.42,167.4,168.22,23942.0,148.5885,149.4939,148.5885,149.3164,23942.0
2021-03-04 11:45:00,168.2,168.61,168.18,168.51,29313.0,149.2986,149.6626,149.2809,149.5738,29313.0
2021-03-04 11:50:00,168.58,168.63,168.22,168.3,16603.0,149.6359,149.6803,149.3164,149.3874,16603.0
2021-03-04 11:55:00,168.26,168.34,168.02,168.05,20621.0,149.3519,149.4229,149.1389,149.1655,20621.0
2021-03-04 12:00:00,168.14,168.41,168.02,168.36,22359.0,149.2454,149.485,149.1389,149.4407,22359.0
2021-03-04 12:05:00,168.3,168.43,168.0,168.36,20124.0,149.3874,149.5028,149.1211,149.4407,20124.0
2021-03-04 12:10:00,168.32,168.32,166.72,166.83,62129.0,149.4052,149.4052,147.985,148.0826,62129.0
2021-03-04 12:15:00,166.87,167.97,166.7,167.37,35335.0,148.1181,149.0945,147.9672,148.5619,35335.0
2021-03-04 12:20:00,167.38,167.55,165.53,165.64,55519.0,148.5708,148.7217,146.9287,147.0263,55519.0
2021-03-04 12:25:00,165.59,165.94,165.11,165.72,54877.0,146.9819,147.2926,146.5559,147.0973,54877.0
2021-03-04 12:30:00,165.86,165.86,164.69,164.86,79839.0,147.2216,147.2216,146.1831,146.334,79839.0
2021-03-04 12:35:00,164.81,165.59,164.5,165.57,58686.0,146.2896,146.9819,146.0144,146.9642,58686.0
2021-03-04 12:40:00,165.5,165.91,164.81,164.82,51540.0,146.9021,147.266,146.2896,146.2985,51540.0
2021-03-04 12:45:00,164.82,164.95,164.29,164.57,83714.0,146.2985,146.4139,145.828,146.0766,83714.0
2021-03-04 12:50:00,164.59,165.15,164.25,164.35,23281.0,146.0943,146.5914,145.7925,145.8813,23281.0
2021-03-04 12:55:00,164.38,164.42,163.5,164.34,68838.0,145.9079,145.9434,145.1268,145.8724,68838.0
2021-03-04 13:00:00,164.3,164.64,164.04,164.3,79722.0,145.8369,146.1387,145.6061,145.8369,79722.0
2021-03-04 13:05:00,164.22,164.27,163.41,163.66,62212.0,145.7659,145.8103,145.0469,145.2688,62212.0
2021-03-04 13:10:00,163.56,163.93,163.25,163.54,37753.0,145.1801,145.5085,144.9049,145.1623,37753.0
2021-03-04 13:15:00,163.59,164.09,163.32,163.95,31067.0,145.2067,145.6505,144.967,145.5262,31067.0
2021-03-04 13:20:00,163.9,163.95,163.18,163.81,30035.0,145.4819,145.5262,144.8428,145.402,30035.0
2021-03-04 13:25:00,163.74,164.42,163.39,164.42,45514.0,145.3398,145.9434,145.0292,145.9434,45514.0
2021-03-04 13:30:00,164.33,164.35,163.47,163.6,91954.0,145.8635,145.8813,145.1002,145.2156,91954.0
2021-03-04 13:35:00,163.65,164.26,163.35,163.94,34948.0,145.2599,145.8014,144.9937,145.5174,34948.0
2021-03-04 13:40:00,163.89,164.0,163.25,163.5,33323.0,145.473,145.5706,144.9049,145.1268,33323.0
2021-03-04 13:45:00,163.5,163.5,162.58,162.68,50122.0,145.1268,145.1268,144.3102,144.3989,50122.0
2021-03-04 13:50:00,162.68,162.74,161.67,162.24,78396.0,144.3989,144.4522,143.5024,144.0084,78396.0
2021-03-04 13:55:00,162.26,162.51,161.9,161.97,41241.0,144.0261,144.2481,143.7066,143.7687,41241.0
2021-03-04 14:00:00,161.99,162.82,161.99,162.55,53729.0,143.7865,144.5232,143.7865,144.2836,53729.0
2021-03-04 14:05:00,162.55,163.59,162.5,163.44,73699.0,144.2836,145.2067,144.2392,145.0735,73699.0
2021-03-04 14:10:00,163.45,163.61,163.05,163.22,67545.0,145.0824,145.2244,144.7274,144.8783,67545.0
2021-03-04 14:15:00,163.22,163.25,162.72,163.16,129269.0,144.8783,144.9049,144.4345,144.825,129269.0
2021-03-04 14:20:00,163.21,163.7,163.15,163.68,43955.0,144.8694,145.3043,144.8161,145.2866,43955.0
2021-03-04 14:25:00,163.66,164.24,163.61,164.02,59004.0,145.2688,145.7836,145.2244,145.5884,59004.0
2021-03-04 14:30:00,164.11,164.15,163.5,163.63,68249.0,145.6683,145.7038,145.1268,145.2422,68249.0
2021-03-04 14:35:00,163.63,163.73,163.22,163.64,54877.0,145.2422,145.331,144.8783,145.2511,54877.0
2021-03-04 14:40:00,163.63,164.48,163.55,164.48,46335.0,145.2422,145.9967,145.1712,145.9967,46335.0
2021-03-04 14:45:00,164.48,165.03,164.07,164.75,41552.0,145.9967,146.4849,145.6327,146.2363,41552.0
2021-03-04 14:50:00,164.72,164.85,163.77,164.13,41355.0,146.2097,146.3251,145.3665,145.686,41355.0
2021-03-04 14:55:00,164.19,164.34,163.99,164.02,37169.0,145.7393,145.8724,145.5617,145.5884,37169.0
2021-03-04 15:00:00,164.11,164.33,163.2,163.2,40025.0,145.6683,145.8635,144.8605,144.8605,40025.0
2021-03-04 15:05:00,163.31,163.78,163.12,163.18,50339.0,144.9582,145.3753,144.7895,144.8428,50339.0
2021-03-04 15:10:00,163.1,163.2,162.63,162.87,52224.0,144.7718,144.8605,144.3546,144.5676,52224.0
2021-03-04 15:15:00,162.87,163.19,162.62,162.92,56899.0,144.5676,144.8516,144.3457,144.612,56899.0
2021-03-04 15:20:00,162.85,162.87,162.4,162.58,67555.0,144.5498,144.5676,144.1504,144.3102,67555.0
2021-03-04 15:25:00,162.56,163.68,162.5,163.43,56673.0,144.2924,145.2866,144.2392,145.0647,56673.0
2021-03-04 15:30:00,163.35,164.11,163.27,163.93,43959.0,144.9937,145.6683,144.9226,145.5085,43959.0
2021-03-04 15:35:00,163.9,164.2,163.15,163.42,61672.0,145.4819,145.7481,144.8161,145.0558,61672.0
2021-03-04 15:40:00,163.47,164.25,163.43,164.13,57627.0,145.1002,145.7925,145.0647,145.686,57627.0
2021-03-04 15:45:00,164.11,164.37,163.56,163.59,77669.0,145.6683,145.899,145.1801,145.2067,77669.0
2021-03-04 15:50:00,163.66,164.28,162.81,162.91,153115.0,145.2688,145.8191,144.5143,144.6031,153115.0
2021-03-04 15:55:00,162.82,163.54,162.63,163.36,316838.0,144.5232,145.1623,144.3546,145.0025,316838.0
2021-03-05 09:30:00,167.54,167.76,165.57,165.68,125815.0,148.7128,148.9081,146.9642,147.0618,125815.0
2021-03-05 09:35:00,165.68,165.89,164.67,164.72,51776.0,147.0618,147.2482,146.1653,146.2097,51776.0
2021-03-05 09:40:00,164.85,165.37,164.43,165.01,49785.0,146.3251,146.7867,145.9523,146.4671,49785.0
2021-03-05 09:45:00,165.0,165.41,164.11,164.11,45624.0,146.4582,146.8222,145.6683,145.6683,45624.0
2021-03-05 09:50:00,164.01,164.47,163.42,163.5,43642.0,145.5795,145.9878,145.0558,145.1268,43642.0
2021-03-05 09:55:00,163.57,163.96,163.03,163.67,29146.0,145.1889,145.5351,144.7096,145.2777,29146.0
2021-03-05 10:00:00,163.63,163.98,163.09,163.26,25792.0,145.2422,145.5529,144.7629,144.9138,25792.0
2021-03-05 10:05:00,163.37,164.59,163.34,163.99,20660.0,145.0114,146.0943,144.9848,145.5617,20660.0
2021-03-05 10:10:00,163.93,164.26,162.59,162.84,41338.0,145.5085,145.8014,144.3191,144.541,41338.0
2021-03-05 10:15:00,162.99,163.54,162.69,162.92,32309.0,144.6741,145.1623,144.4078,144.612,32309.0
2021-03-05 10:20:00,162.97,163.22,162.37,162.41,21684.0,144.6564,144.8783,144.1238,144.1593,21684.0
2021-03-05 10:25:00,162.42,163.49,162.27,162.27,23947.0,144.1682,145.1179,144.035,144.035,23947.0
2021-03-05 10:30:00,162.28,162.7,162.03,162.43,48677.0,144.0439,144.4167,143.822,144.177,48677.0
2021-03-05 10:35:00,162.56,163.6,162.47,162.61,50401.0,144.2924,145.2156,144.2125,144.3368,50401.0
2021-03-05 10:40:00,162.72,163.39,162.57,163.03,22744.0,144.4345,145.0292,144.3013,144.7096,22744.0
2021-03-05 10:45:00,162.98,163.38,162.66,163.3,23708.0,144.6652,145.0203,144.3812,144.9493,23708.0
2021-03-05 10:50:00,163.06,163.69,163.06,163.39,39436.0,144.7362,145.2955,144.7362,145.0292,39436.0
2021-03-05 10:55:00,163.34,163.34,162.55,162.55,82578.0,144.9848,144.9848,144.2836,144.2836,82578.0
2021-03-05 11:00:00,162.63,163.04,162.36,162.66,48381.0,144.3546,144.7185,144.1149,144.3812,48381.0
2021-03-05 11:05:00,162.64,162.82,162.08,162.2,27493.0,144.3634,144.5232,143.8664,143.9729,27493.0
2021-03-05 11:10:00,162.26,162.77,162.17,162.43,51390.0,144.0261,144.4788,143.9463,144.177,51390.0
2021-03-05 11:15:00,162.44,162.9,162.37,162.78,97151.0,144.1859,144.5942,144.1238,144.4877,97151.0
2021-03-05 11:20:00,162.83,163.22,162.43,162.46,72563.0,144.5321,144.8783,144.177,144.2037,72563.0
2021-03-05 11:25:00,162.46,162.81,162.2,162.77,37987.0,144.2037,144.5143,143.9729,144.4788,37987.0
2021-03-05 11:30:00,162.78,163.65,162.63,162.63,33871.0,144.4877,145.2599,144.3546,144.3546,33871.0
2021-03-05 11:35:00,162.64,163.63,162.64,163.57,22430.0,144.3634,145.2422,144.3634,145.1889,22430.0
2021-03-05 11:40:00,163.51,163.85,162.89,163.65,25231.0,145.1357,145.4375,144.5854,145.2599,25231.0
2021-03-05 11:45:00,163.78,163.85,163.13,163.19,10587.0,145.3753,145.4375,144.7984,144.8516,10587.0
2021-03-05 11:50:00,162.97,163.31,162.75,162.75,15311.0,144.6564,144.9582,144.4611,144.4611,15311.0
2021-03-05 11:55:00,162.76,164.03,162.76,163.92,17624.0,144.47,145.5972,144.47,145.4996,17624.0
2021-03-05 12:00:00,163.73,164.12,163.58,163.93,19826.0,145.331,145.6771,145.1978,145.5085,19826.0
2021-03-05 12:05:00,163.93,163.95,163.3,163.3,14324.0,145.5085,145.5262,144.9493,144.9493,14324.0
2021-03-05 12:10:00,163.27,163.85,163.27,163.73,29237.0,144.9226,145.4375,144.9226,145.331,29237.0
2021-03-05 12:15:00,163.62,164.43,163.57,164.43,23025.0,145.2333,145.9523,145.1889,145.9523,23025.0
2021-03-05 12:20:00,164.41,164.84,164.04,164.71,21564.0,145.9345,146.3162,145.6061,146.2008,21564.0
2021-03-05 12:25:00,164.76,165.29,164.54,165.28,32553.0,146.2452,146.7157,146.0499,146.7068,32553.0
2021-03-05 12:30:00,165.18,165.56,165.15,165.16,24706.0,146.618,146.9553,146.5914,146.6003,24706.0
2021-03-05 12:35:00,165.05,165.42,164.59,165.27,12881.0,146.5026,146.831,146.0943,146.6979,12881.0
2021-03-05 12:40:00,165.38,165.65,164.95,165.53,12742.0,146.7955,147.0352,146.4139,146.9287,12742.0
2021-03-05 12:45:00,165.57,165.91,165.26,165.37,32764.0,146.9642,147.266,146.689,146.7867,32764.0
2021-03-05 12:50:00,165.21,165.94,165.06,165.4,14383.0,146.6446,147.2926,146.5115,146.8133,14383.0
2021-03-05 12:55:00,165.43,166.06,165.42,165.89,10704.0,146.8399,147.3991,146.831,147.2482,10704.0
2021-03-05 13:00:00,165.95,166.19,165.0,165.15,22365.0,147.3015,147.5145,146.4582,146.5914,22365.0
2021-03-05 13:05:00,165.26,166.18,165.21,166.17,21685.0,146.689,147.5056,146.6446,147.4968,21685.0
2021-03-05 13:10:00,166.07,166.31,165.68,166.24,11742.0,147.408,147.621,147.0618,147.5589,11742.0
2021-03-05 13:15:00,166.21,167.29,166.18,167.29,28661.0,147.5323,148.4909,147.5056,148.4909,28661.0
2021-03-05 13:20:00,167.19,167.19,166.5,166.98,21787.0,148.4021,148.4021,147.7897,148.2157,21787.0
2021-03-05 13:25:00,166.87,167.24,166.68,167.14,32405.0,148.1181,148.4465,147.9495,148.3578,32405.0
2021-03-05 13:30:00,167.2,167.6,166.9,167.32,22257.0,148.411,148.7661,148.1447,148.5175,22257.0
2021-03-05 13:35:00,167.33,167.7,167.14,167.55,30105.0,148.5264,148.8548,148.3578,148.7217,30105.0
2021-03-05 13:40:00,167.66,167.87,167.13,167.13,21245.0,148.8193,149.0057,148.3489,148.3489,21245.0
2021-03-05 13:45:00,167.21,167.51,167.01,167.44,17714.0,148.4199,148.6862,148.2424,148.624,17714.0
2021-03-05 13:50:00,167.46,167.7,166.75,166.83,32371.0,148.6418,148.8548,148.0116,148.0826,32371.0
2021-03-05 13:55:00,166.91,167.59,166.8,167.54,17520.0,148.1536,148.7572,148.056,148.7128,17520.0
2021-03-05 14:00:00,167.67,167.79,166.79,166.97,37324.0,148.8282,148.9347,148.0471,148.2069,37324.0
2021-03-05 14:05:00,167.01,167.02,166.49,166.55,20816.0,148.2424,148.2512,147.7808,147.8341,20816.0
2021-03-05 14:10:00,166.54,166.62,166.36,166.54,21211.0,147.8252,147.8962,147.6654,147.8252,21211.0
2021-03-05 14:15:00,166.74,166.92,166.1,166.2,24549.0,148.0027,148.1625,147.4346,147.5234,24549.0
2021-03-05 14:20:00,166.27,166.65,166.23,166.53,22792.0,147.5855,147.9228,147.55,147.8163,22792.0
2021-03-05 14:25:00,166.57,167.24,166.56,167.14,23387.0,147.8518,148.4465,147.8429,148.3578,23387.0
2021-03-05 14:30:00,167.22,167.94,167.19,167.88,39742.0,148.4288,149.0679,148.4021,149.0146,39742.0
2021-03-05 14:35:00,167.88,168.07,167.57,167.66,33272.0,149.0146,149.1833,148.7394,148.8193,33272.0
2021-03-05 14:40:00,167.69,167.83,167.19,167.36,25204.0,148.846,148.9702,148.4021,148.553,25204.0
2021-03-05 14:45:00,167.36,167.66,167.2,167.49,19548.0,148.553,148.8193,148.411,148.6684,19548.0
2021-03-05 14:50:00,167.51,167.88,167.4,167.78,20420.0,148.6862,149.0146,148.5885,148.9258,20420.0
2021-03-05 14:55:00,167.79,168.17,167.78,168.11,40974.0,148.9347,149.272,148.9258,149.2188,40974.0
2021-03-05 15:00:00,168.07,168.29,167.93,168.13,53242.0,149.1833,149.3785,149.059,149.2365,53242.0
2021-03-05 15:05:00,168.13,168.23,167.9,168.17,55455.0,149.2365,149.3253,149.0324,149.272,55455.0
2021-03-05 15:10:00,168.15,168.36,167.9,168.09,79460.0,149.2543,149.4407,149.0324,149.201,79460.0
2021-03-05 15:15:00,168.17,168.63,167.76,168.07,41972.0,149.272,149.6803,148.9081,149.1833,41972.0
2021-03-05 15:20:00,168.06,168.28,167.92,168.07,28560.0,149.1744,149.3697,149.0501,149.1833,28560.0
2021-03-05 15:25:00,168.01,168.33,167.9,168.32,58385.0,149.13,149.414,149.0324,149.4052,58385.0
2021-03-05 15:30:00,168.32,168.47,167.92,168.24,82431.0,149.4052,149.5383,149.0501,149.3341,82431.0
2021-03-05 15:35:00,168.25,168.79,168.18,168.77,63729.0,149.343,149.8223,149.2809,149.8046,63729.0
2021-03-05 15:40:00,168.8,168.83,168.15,168.45,67092.0,149.8312,149.8578,149.2543,149.5205,67092.0
2021-03-05 15:45:00,168.47,168.7,168.03,168.41,68615.0,149.5383,149.7425,149.1477,149.485,68615.0
2021-03-05 15:50:00,168.44,168.51,167.87,168.03,123813.0,149.5117,149.5738,149.0057,149.1477,123813.0
2021-03-05 15:55:00,168.04,168.14,167.52,167.87,183820.0,149.1566,149.2454,148.6951,149.0057,183820.0
2021-03-08 09:30:00,166.46,167.15,164.91,164.91,171480.0,147.7542,148.3666,146.3784,146.3784,171480.0
2021-03-08 09:35:00,165.0,166.45,164.71,166.43,34744.0,146.4582,147.7453,146.2008,147.7275,34744.0
2021-03-08 09:40:00,166.37,167.8,166.36,167.62,27234.0,147.6743,148.9436,147.6654,148.7838,27234.0
2021-03-08 09:45:00,167.58,168.08,166.75,166.76,41476.0,148.7483,149.1921,148.0116,148.0205,41476.0
2021-03-08 09:50:00,166.71,167.03,166.22,166.69,51150.0,147.9761,148.2601,147.5411,147.9583,51150.0
2021-03-08 09:55:00,166.63,167.34,166.0,166.42,34281.0,147.9051,148.5353,147.3459,147.7187,34281.0
2021-03-08 10:00:00,166.5,166.85,166.04,166.53,25095.0,147.7897,148.1003,147.3814,147.8163,25095.0
2021-03-08 10:05:00,166.47,167.7,166.37,167.7,18822.0,147.7631,148.8548,147.6743,148.8548,18822.0
2021-03-08 10:10:00,167.71,167.92,166.84,167.21,20842.0,148.8637,149.0501,148.0915,148.4199,20842.0
2021-03-08 10:15:00,167.24,167.77,167.08,167.69,31342.0,148.4465,148.917,148.3045,148.846,31342.0
2021-03-08 10:20:00,167.71,167.94,167.06,167.11,27227.0,148.8637,149.0679,148.2867,148.3311,27227.0
2021-03-08 10:25:00,167.23,168.09,167.23,168.02,19569.0,148.4376,149.201,148.4376,149.1389,19569.0
2021-03-08 10:30:00,167.97,168.27,167.89,167.97,12622.0,149.0945,149.3608,149.0235,149.0945,12622.0
2021-03-08 10:35:00,168.07,168.21,167.65,167.85,27585.0,149.1833,149.3075,148.8104,148.988,27585.0
2021-03-08 10:40:00,167.66,168.15,167.59,167.92,10464.0,148.8193,149.2543,148.7572,149.0501,10464.0
2021-03-08 10:45:00,167.99,168.12,167.36,167.5,16039.0,149.1122,149.2276,148.553,148.6773,16039.0
2021-03-08 10:50:00,167.59,167.67,167.26,167.63,46798.0,148.7572,148.8282,148.4643,148.7927,46798.0
2021-03-08 10:55:00,167.58,167.98,167.38,167.55,29603.0,148.7483,149.1034,148.5708,148.7217,29603.0
2021-03-08 11:00:00,167.61,168.25,167.61,167.72,14620.0,148.7749,149.343,148.7749,148.8726,14620.0
2021-03-08 11:05:00,167.65,167.85,167.32,167.4,21201.0,148.8104,148.988,148.5175,148.5885,21201.0
2021-03-08 11:10:00,167.36,167.44,167.11,167.3,18404.0,148.553,148.624,148.3311,148.4998,18404.0
2021-03-08 11:15:00,167.26,167.46,166.88,167.46,20929.0,148.4643,148.6418,148.127,148.6418,20929.0
2021-03-08 11:20:00,167.54,167.8,167.39,167.75,10731.0,148.7128,148.9436,148.5797,148.8992,10731.0
2021-03-08 11:25:00,167.54,167.66,167.16,167.28,14915.0,148.7128,148.8193,148.3755,148.482,14915.0
2021-03-08 11:30:00,167.34,167.4,166.72,167.17,16697.0,148.5353,148.5885,147.985,148.3844,16697.0
2021-03-08 11:35:00,167.05,167.05,166.52,166.7,17017.0,148.2779,148.2779,147.8074,147.9672,17017.0
2021-03-08 11:40:00,166.78,166.92,166.31,166.31,21174.0,148.0382,148.1625,147.621,147.621,21174.0
2021-03-08 11:45:00,166.18,166.57,166.11,166.19,29690.0,147.5056,147.8518,147.4435,147.5145,29690.0
2021-03-08 11:50:00,166.14,166.14,165.23,165.29,51014.0,147.4701,147.4701,146.6624,146.7157,51014.0
2021-03-08 11:55:00,165.31,165.68,165.13,165.23,35041.0,146.7334,147.0618,146.5736,146.6624,35041.0
2021-03-08 12:00:00,165.26,165.44,164.92,165.05,38731.0,146.689,146.8488,146.3872,146.5026,38731.0
2021-03-08 12:05:00,164.98,165.26,164.85,165.18,16951.0,146.4405,146.689,146.3251,146.618,16951.0
2021-03-08 12:10:00,165.07,165.15,164.54,164.89,23617.0,146.5204,146.5914,146.0499,146.3606,23617.0
2021-03-08 12:15:00,164.92,165.39,164.5,164.97,19179.0,146.3872,146.8044,146.0144,146.4316,19179.0
2021-03-08 12:20:00,164.97,165.72,164.96,165.62,41420.0,146.4316,147.0973,146.4227,147.0086,41420.0
2021-03-08 12:25:00,165.67,165.72,165.52,165.62,39618.0,147.0529,147.0973,146.9198,147.0086,39618.0
2021-03-08 12:30:00,165.63,166.21,165.61,166.07,16861.0,147.0174,147.5323,146.9997,147.408,16861.0
2021-03-08 12:35:00,166.06,166.48,166.0,166.0,48335.0,147.3991,147.7719,147.3459,147.3459,48335.0
2021-03-08 12:40:00,166.0,166.3,165.99,166.19,20415.0,147.3459,147.6122,147.337,147.5145,20415.0
2021-03-08 12:45:00,166.16,166.37,166.03,166.27,32882.0,147.4879,147.6743,147.3725,147.5855,32882.0
2021-03-08 12:50:00,166.33,166.58,166.15,166.23,23582.0,147.6388,147.8607,147.479,147.55,23582.0
2021-03-08 12:55:00,166.26,166.26,165.68,165.69,14561.0,147.5766,147.5766,147.0618,147.0707,14561.0
2021-03-08 13:00:00,165.77,166.08,165.72,165.96,24385.0,147.1417,147.4169,147.0973,147.3104,24385.0
2021-03-08 13:05:00,165.96,166.16,165.87,166.01,21491.0,147.3104,147.4879,147.2305,147.3547,21491.0
2021-03-08 13:10:00,166.01,166.02,165.63,165.89,43020.0,147.3547,147.3636,147.0174,147.2482,43020.0
2021-03-08 13:15:00,165.84,166.22,165.83,165.86,15868.0,147.2038,147.5411,147.195,147.2216,15868.0
2021-03-08 13:20:00,165.91,166.06,165.78,165.97,14182.0,147.266,147.3991,147.1506,147.3192,14182.0
2021-03-08 13:25:00,166.01,166.2,165.73,166.02,16669.0,147.3547,147.5234,147.1062,147.3636,16669.0
2021-03-08 13:30:00,166.09,166.09,165.61,165.61,16274.0,147.4258,147.4258,146.9997,146.9997,16274.0
2021-03-08 13:35:00,165.57,165.81,165.5,165.53,20416.0,146.9642,147.1772,146.9021,146.9287,20416.0
2021-03-08 13:40:00,165.49,165.49,165.09,165.11,25074.0,146.8932,146.8932,146.5381,146.5559,25074.0
2021-03-08 13:45:00,165.09,165.13,164.61,164.76,22273.0,146.5381,146.5736,146.1121,146.2452,22273.0
2021-03-08 13:50:00,164.72,164.74,164.21,164.47,29794.0,146.2097,146.2275,145.757,145.9878,29794.0
2021-03-08 13:55:00,164.39,164.45,163.6,163.84,43691.0,145.9168,145.97,145.2156,145.4286,43691.0
2021-03-08 14:00:00,163.86,163.95,163.54,163.77,28560.0,145.4463,145.5262,145.1623,145.3665,28560.0
2021-03-08 14:05:00,163.74,164.36,163.57,164.02,40155.0,145.3398,145.8902,145.1889,145.5884,40155.0
2021-03-08 14:10:00,163.93,164.17,163.8,163.97,28456.0,145.5085,145.7215,145.3931,145.544,28456.0
2021-03-08 14:15:00,164.06,164.35,163.8,163.95,22379.0,145.6239,145.8813,145.3931,145.5262,22379.0
2021-03-08 14:20:00,163.89,164.2,163.7,164.15,18278.0,145.473,145.7481,145.3043,145.7038,18278.0
2021-03-08 14:25:00,164.09,164.47,163.94,164.24,25622.0,145.6505,145.9878,145.5174,145.7836,25622.0
2021-03-08 14:30:00,164.23,164.62,164.22,164.53,17734.0,145.7748,146.1209,145.7659,146.0411,17734.0
2021-03-08 14:35:00,164.52,164.57,164.0,164.0,30973.0,146.0322,146.0766,145.5706,145.5706,30973.0
2021-03-08 14:40:00,164.04,164.2,163.72,163.87,36308.0,145.6061,145.7481,145.3221,145.4552,36308.0
2021-03-08 14:45:00,163.92,163.98,163.62,163.68,42905.0,145.4996,145.5529,145.2333,145.2866,42905.0
2021-03-08 14:50:00,163.7,163.93,163.6,163.74,28819.0,145.3043,145.5085,145.2156,145.3398,28819.0
2021-03-08 14:55:00,163.79,163.91,163.62,163.78,20977.0,145.3842,145.4907,145.2333,145.3753,20977.0
2021-03-08 15:00:00,163.77,163.77,163.03,163.11,59443.0,145.3665,145.3665,144.7096,144.7806,59443.0
2021-03-08 15:05:00,163.08,163.29,162.93,163.0,32760.0,144.754,144.9404,144.6209,144.683,32760.0
2021-03-08 15:10:00,162.99,163.27,162.88,163.22,36779.0,144.6741,144.9226,144.5765,144.8783,36779.0
2021-03-08 15:15:00,163.22,163.28,162.59,162.63,40798.0,144.8783,144.9315,144.3191,144.3546,40798.0
2021-03-08 15:20:00,162.66,162.83,162.38,162.78,35829.0,144.3812,144.5321,144.1327,144.4877,35829.0
2021-03-08 15:25:00,162.78,162.89,162.56,162.56,40097.0,144.4877,144.5854,144.2924,144.2924,40097.0
2021-03-08 15:30:00,162.6,163.01,162.52,162.89,50543.0,144.3279,144.6919,144.2569,144.5854,50543.0
2021-03-08 15:35:00,162.89,163.72,162.87,163.55,89981.0,144.5854,145.3221,144.5676,145.1712,89981.0
2021-03-08 15:40:00,163.53,163.67,163.23,163.64,81445.0,145.1534,145.2777,144.8871,145.2511,81445.0
2021-03-08 15:45:00,163.65,163.76,163.16,163.58,89227.0,145.2599,145.3576,144.825,145.1978,89227.0
2021-03-08 15:50:00,163.69,163.77,162.8,162.9,225888.0,145.2955,145.3665,144.5055,144.5942,225888.0
2021-03-08 15:55:00,162.9,163.11,161.77,162.11,465010.0,144.5942,144.7806,143.5912,143.893,465010.0
2021-03-09 09:30:00,167.18,167.25,166.29,166.84,144776.0,148.3933,148.4554,147.6033,148.0915,144776.0
2021-03-09 09:35:00,166.87,167.23,166.53,167.01,53986.0,148.1181,148.4376,147.8163,148.2424,53986.0
2021-03-09 09:40:00,167.01,167.12,166.43,166.43,85263.0,148.2424,148.34,147.7275,147.7275,85263.0
2021-03-09 09:45:00,166.46,167.72,166.46,167.72,75867.0,147.7542,148.8726,147.7542,148.8726,75867.0
2021-03-09 09:50:00,167.74,167.85,167.3,167.78,114897.0,148.8903,148.988,148.4998,148.9258,114897.0
2021-03-09 09:55:00,167.81,167.86,167.31,167.58,79655.0,148.9525,148.9968,148.5087,148.7483,79655.0
2021-03-09 10:00:00,167.58,167.98,167.45,167.69,80565.0,148.7483,149.1034,148.6329,148.846,80565.0
2021-03-09 10:05:00,167.76,168.42,167.76,168.33,82586.0,148.9081,149.4939,148.9081,149.414,82586.0
2021-03-09 10:10:00,168.31,168.47,167.85,167.91,42322.0,149.3963,149.5383,148.988,149.0412,42322.0
2021-03-09 10:15:00,167.92,168.37,167.92,168.14,40005.0,149.0501,149.4495,149.0501,149.2454,40005.0
2021-03-09 10:20:00,168.18,168.47,168.03,168.25,58235.0,149.2809,149.5383,149.1477,149.343,58235.0
2021-03-09 10:25:00,168.28,168.99,168.26,168.47,53555.0,149.3697,149.9999,149.3519,149.5383,53555.0
2021-03-09 10:30:00,168.5,168.76,168.19,168.29,37436.0,149.5649,149.7957,149.2898,149.3785,37436.0
2021-03-09 10:35:00,168.28,168.69,168.22,168.66,30709.0,149.3697,149.7336,149.3164,149.707,30709.0
2021-03-09 10:40:00,168.67,168.72,168.36,168.37,27611.0,149.7158,149.7602,149.4407,149.4495,27611.0
2021-03-09 10:45:00,168.44,168.49,168.2,168.34,27644.0,149.5117,149.5561,149.2986,149.4229,27644.0
2021-03-09 10:50:00,168.36,168.9,168.32,168.63,85756.0,149.4407,149.92,149.4052,149.6803,85756.0
2021-03-09 10:55:00,168.6,168.93,168.55,168.71,52890.0,149.6537,149.9466,149.6093,149.7513,52890.0
2021-03-09 11:00:00,168.72,169.33,168.45,169.33,44038.0,149.7602,150.3017,149.5205,150.3017,44038.0
2021-03-09 11:05:00,169.34,169.46,169.01,169.33,39386.0,150.3105,150.4171,150.0176,150.3017,39386.0
2021-03-09 11:10:00,169.36,169.36,168.86,169.1,49848.0,150.3283,150.3283,149.8845,150.0975,49848.0
2021-03-09 11:15:00,169.06,169.25,168.88,169.24,27539.0,150.062,150.2306,149.9022,150.2218,27539.0
2021-03-09 11:20:00,169.24,169.24,168.87,169.04,32057.0,150.2218,150.2218,149.8934,150.0442,32057.0
2021-03-09 11:25:00,169.04,169.21,168.97,169.16,26156.0,150.0442,150.1951,149.9821,150.1508,26156.0
2021-03-09 11:30:00,169.19,169.45,168.89,169.25,29601.0,150.1774,150.4082,149.9111,150.2306,29601.0
2021-03-09 11:35:00,169.18,169.21,168.88,168.92,39236.0,150.1685,150.1951,149.9022,149.9377,39236.0
2021-03-09 11:40:00,168.97,169.4,168.93,169.19,38497.0,149.9821,150.3638,149.9466,150.1774,38497.0
2021-03-09 11:45:00,169.2,169.28,168.9,169.0,34781.0,150.1863,150.2573,149.92,150.0087,34781.0
2021-03-09 11:50:00,169.01,169.38,169.0,169.17,35534.0,150.0176,150.346,150.0087,150.1596,35534.0
2021-03-09 11:55:00,169.23,169.65,169.23,169.48,22270.0,150.2129,150.5857,150.2129,150.4348,22270.0
2021-03-09 12:00:00,169.53,169.64,169.32,169.5,32774.0,150.4792,150.5768,150.2928,150.4526,32774.0
2021-03-09 12:05:00,169.49,169.71,169.48,169.71,27456.0,150.4437,150.639,150.4348,150.639,27456.0
2021-03-09 12:10:00,169.71,169.94,169.69,169.93,38635.0,150.639,150.8431,150.6212,150.8342,38635.0
2021-03-09 12:15:00,169.91,170.14,169.72,169.73,51154.0,150.8165,151.0206,150.6478,150.6567,51154.0
2021-03-09 12:20:00,169.73,170.14,169.69,170.12,45720.0,150.6567,151.0206,150.6212,151.0029,45720.0
2021-03-09 12:25:00,170.15,170.29,170.04,170.13,32115.0,151.0295,151.1538,150.9319,151.0118,32115.0
2021-03-09 12:30:00,170.14,170.29,170.1,170.28,18546.0,151.0206,151.1538,150.9851,151.1449,18546.0
2021-03-09 12:35:00,170.3,170.34,170.03,170.05,20971.0,151.1627,151.1982,150.923,150.9408,20971.0
2021-03-09 12:40:00,170.05,170.06,169.92,170.0,36886.0,150.9408,150.9496,150.8254,150.8964,36886.0
2021-03-09 12:45:00,169.99,170.09,169.86,169.92,30676.0,150.8875,150.9763,150.7721,150.8254,30676.0
2021-03-09 12:50:00,169.92,169.93,169.63,169.82,23035.0,150.8254,150.8342,150.5679,150.7366,23035.0
2021-03-09 12:55:00,169.83,169.83,169.53,169.6,46445.0,150.7455,150.7455,150.4792,150.5413,46445.0
2021-03-09 13:00:00,169.62,170.16,169.61,170.04,33031.0,150.5591,151.0384,150.5502,150.9319,33031.0
2021-03-09 13:05:00,170.06,170.3,170.06,170.25,40656.0,150.9496,151.1627,150.9496,151.1183,40656.0
2021-03-09 13:10:00,170.27,170.35,170.02,170.14,31866.0,151.136,151.207,150.9141,151.0206,31866.0
2021-03-09 13:15:00,170.09,170.16,169.98,170.0,28547.0,150.9763,151.0384,150.8786,150.8964,28547.0
2021-03-09 13:20:00,170.0,170.43,169.98,170.28,21116.0,150.8964,151.278,150.8786,151.1449,21116.0
2021-03-09 13:25:00,170.27,170.35,170.07,170.24,20471.0,151.136,151.207,150.9585,151.1094,20471.0
2021-03-09 13:30:00,170.28,170.58,170.21,170.56,28779.0,151.1449,151.4112,151.0828,151.3934,28779.0
2021-03-09 13:35:00,170.58,170.77,170.36,170.74,28199.0,151.4112,151.5798,151.2159,151.5532,28199.0
2021-03-09 13:40:00,170.77,170.99,170.57,170.84,69393.0,151.5798,151.7751,151.4023,151.642,69393.0
2021-03-09 13:45:00,170.81,170.89,170.68,170.85,26493.0,151.6153,151.6864,151.5,151.6509,26493.0
2021-03-09 13:50:00,170.83,171.18,170.74,171.18,32292.0,151.6331,151.9438,151.5532,151.9438,32292.0
2021-03-09 13:55:00,171.16,171.24,171.02,171.1,41861.0,151.926,151.997,151.8017,151.8728,41861.0
2021-03-09 14:00:00,171.07,171.25,170.9,171.09,24879.0,151.8461,152.0059,151.6952,151.8639,24879.0
2021-03-09 14:05:00,171.11,171.21,170.87,170.99,26991.0,151.8816,151.9704,151.6686,151.7751,26991.0
2021-03-09 14:10:00,171.03,171.14,170.92,171.12,36475.0,151.8106,151.9083,151.713,151.8905,36475.0
2021-03-09 14:15:00,171.09,171.23,170.85,170.85,44887.0,151.8639,151.9881,151.6509,151.6509,44887.0
2021-03-09 14:20:00,170.87,171.14,170.85,171.06,37035.0,151.6686,151.9083,151.6509,151.8373,37035.0
2021-03-09 14:25:00,171.12,171.36,171.09,171.31,61252.0,151.8905,152.1035,151.8639,152.0592,61252.0
2021-03-09 14:30:00,171.33,171.58,171.21,171.32,56798.0,152.0769,152.2988,151.9704,152.068,56798.0
2021-03-09 14:35:00,171.34,171.45,171.27,171.45,35114.0,152.0858,152.1834,152.0237,152.1834,35114.0
2021-03-09 14:40:00,171.46,171.61,171.42,171.58,51443.0,152.1923,152.3254,152.1568,152.2988,51443.0
2021-03-09 14:45:00,171.59,171.63,171.45,171.48,38437.0,152.3077,152.3432,152.1834,152.2101,38437.0
2021-03-09 14:50:00,171.5,171.72,171.48,171.61,35169.0,152.2278,152.4231,152.2101,152.3254,35169.0
2021-03-09 14:55:00,171.62,171.75,171.33,171.4,36315.0,152.3343,152.4497,152.0769,152.139,36315.0
2021-03-09 15:00:00,171.44,171.44,171.26,171.35,28027.0,152.1745,152.1745,152.0148,152.0947,28027.0
2021-03-09 15:05:00,171.32,171.44,171.26,171.29,24758.0,152.068,152.1745,152.0148,152.0414,24758.0
2021-03-09 15:10:00,171.28,171.55,171.28,171.5,38926.0,152.0325,152.2722,152.0325,152.2278,38926.0
2021-03-09 15:15:00,171.53,171.74,171.43,171.68,55964.0,152.2544,152.4408,152.1657,152.3876,55964.0
2021-03-09 15:20:00,171.69,171.75,171.45,171.63,58688.0,152.3965,152.4497,152.1834,152.3432,58688.0
2021-03-09 15:25:00,171.63,171.8,171.62,171.77,75654.0,152.3432,152.4941,152.3343,152.4675,75654.0
2021-03-09 15:30:00,171.77,171.85,171.43,171.57,65344.0,152.4675,152.5385,152.1657,152.2899,65344.0
2021-03-09 15:35:00,171.59,171.74,171.21,171.66,118233.0,152.3077,152.4408,151.9704,152.3698,118233.0
2021-03-09 15:40:00,171.65,171.67,170.84,170.91,82620.0,152.361,152.3787,151.642,151.7041,82620.0
2021-03-09 15:45:00,170.92,170.98,170.53,170.68,85124.0,151.713,151.7662,151.3668,151.5,85124.0
2021-03-09 15:50:00,170.72,171.12,170.1,170.96,242674.0,151.5355,151.8905,150.9851,151.7485,242674.0
2021-03-09 15:55:00,170.9,170.98,169.95,170.38,347852.0,151.6952,151.7662,150.852,151.2337,347852.0
2021-03-10 09:30:00,171.65,172.46,171.12,172.08,131278.0,152.361,153.0799,151.8905,152.7426,131278.0
2021-03-10 09:35:00,172.07,172.22,171.28,171.28,58895.0,152.7338,152.8669,152.0325,152.0325,58895.0
2021-03-10 09:40:00,171.33,172.35,171.11,172.13,34102.0,152.0769,152.9823,151.8816,152.787,34102.0
2021-03-10 09:45:00,172.06,172.81,172.06,172.63,22424.0,152.7249,153.3906,152.7249,153.2308,22424.0
2021-03-10 09:50:00,172.51,173.0,172.44,172.71,17346.0,153.1243,153.5592,153.0622,153.3018,17346.0
2021-03-10 09:55:00,172.76,172.91,171.74,171.92,31812.0,153.3462,153.4794,152.4408,152.6006,31812.0
2021-03-10 10:00:00,171.94,172.1,171.28,171.7,30562.0,152.6184,152.7604,152.0325,152.4053,30562.0
2021-03-10 10:05:00,171.7,172.15,171.46,171.5,29918.0,152.4053,152.8048,152.1923,152.2278,29918.0
2021-03-10 10:10:00,171.46,171.98,171.35,171.44,50749.0,152.1923,152.6539,152.0947,152.1745,50749.0
2021-03-10 10:15:00,171.29,171.56,171.17,171.47,19958.0,152.0414,152.2811,151.9349,152.2012,19958.0
2021-03-10 10:20:00,171.5,171.59,170.73,171.18,28287.0,152.2278,152.3077,151.5443,151.9438,28287.0
2021-03-10 10:25:00,171.17,171.19,170.39,170.48,30481.0,151.9349,151.9526,151.2425,151.3224,30481.0
2021-03-10 10:30:00,170.51,171.13,170.51,171.0,21800.0,151.3491,151.8994,151.3491,151.784,21800.0
2021-03-10 10:35:00,171.03,171.07,170.26,170.26,32954.0,151.8106,151.8461,151.1272,151.1272,32954.0
2021-03-10 10:40:00,170.3,170.66,170.15,170.5,36086.0,151.1627,151.4822,151.0295,151.3402,36086.0
2021-03-10 10:45:00,170.53,170.87,170.49,170.64,29475.0,151.3668,151.6686,151.3313,151.4644,29475.0
2021-03-10 10:50:00,170.65,170.65,169.89,170.45,38617.0,151.4733,151.4733,150.7987,151.2958,38617.0
2021-03-10 10:55:00,170.33,170.81,170.28,170.52,33593.0,151.1893,151.6153,151.1449,151.3579,33593.0
2021-03-10 11:00:00,170.54,171.47,170.26,171.43,30548.0,151.3757,152.2012,151.1272,152.1657,30548.0
2021-03-10 11:05:00,171.36,171.53,170.8,170.89,30135.0,152.1035,152.2544,151.6065,151.6864,30135.0
2021-03-10 11:10:00,170.84,171.25,170.65,171.05,18016.0,151.642,152.0059,151.4733,151.8284,18016.0
2021-03-10 11:15:00,171.13,171.21,170.48,170.53,11473.0,151.8994,151.9704,151.3224,151.3668,11473.0
2021-03-10 11:20:00,170.7,170.92,170.1,170.27,19625.0,151.5177,151.713,150.9851,151.136,19625.0
2021-03-10 11:25:00,170.24,170.82,170.24,170.54,9306.0,151.1094,151.6242,151.1094,151.3757,9306.0
2021-03-10 11:30:00,170.52,170.85,170.16,170.22,12491.0,151.3579,151.6509,151.0384,151.0916,12491.0
2021-03-10 11:35:00,170.2,170.24,170.04,170.14,6076.0,151.0739,151.1094,150.9319,151.0206,6076.0
2021-03-10 11:40:00,170.17,170.29,169.53,169.6,16024.0,151.0473,151.1538,150.4792,150.5413,16024.0
2021-03-10 11:45:00,169.5,170.16,169.5,170.03,19840.0,150.4526,151.0384,150.4526,150.923,19840.0
2021-03-10 11:50:00,170.1,170.85,170.09,170.85,14311.0,150.9851,151.6509,150.9763,151.6509,14311.0
2021-03-10 11:55:00,170.87,171.09,170.8,170.87,34950.0,151.6686,151.8639,151.6065,151.6686,34950.0
2021-03-10 12:00:00,170.94,171.04,170.43,170.47,16937.0,151.7307,151.8195,151.278,151.3136,16937.0
2021-03-10 12:05:00,170.55,170.64,170.33,170.47,37726.0,151.3846,151.4644,151.1893,151.3136,37726.0
2021-03-10 12:10:00,170.43,170.84,170.42,170.73,9595.0,151.278,151.642,151.2692,151.5443,9595.0
2021-03-10 12:15:00,170.75,170.9,170.37,170.7,25585.0,151.5621,151.6952,151.2248,151.5177,25585.0
2021-03-10 12:20:00,170.69,170.76,170.48,170.63,18553.0,151.5088,151.571,151.3224,151.4556,18553.0
2021-03-10 12:25:00,170.61,170.61,170.24,170.32,19025.0,151.4378,151.4378,151.1094,151.1804,19025.0
2021-03-10 12:30:00,170.35,170.54,170.13,170.34,22543.0,151.207,151.3757,151.0118,151.1982,22543.0
2021-03-10 12:35:00,170.35,170.42,170.0,170.06,25984.0,151.207,151.2692,150.8964,150.9496,25984.0
2021-03-10 12:40:00,170.01,170.48,170.01,170.39,46073.0,150.9052,151.3224,150.9052,151.2425,46073.0
2021-03-10 12:45:00,170.42,170.73,170.42,170.48,9665.0,151.2692,151.5443,151.2692,151.3224,9665.0
2021-03-10 12:50:00,170.52,170.69,170.36,170.69,10849.0,151.3579,151.5088,151.2159,151.5088,10849.0
2021-03-10 12:55:00,170.7,170.88,170.44,170.68,9768.0,151.5177,151.6775,151.2869,151.5,9768.0
2021-03-10 13:00:00,170.71,170.73,169.75,170.59,31552.0,151.5266,151.5443,150.6745,151.4201,31552.0
2021-03-10 13:05:00,170.53,170.99,170.24,170.99,14575.0,151.3668,151.7751,151.1094,151.7751,14575.0
2021-03-10 13:10:00,170.99,171.04,170.46,170.53,12867.0,151.7751,151.8195,151.3047,151.3668,12867.0
2021-03-10 13:15:00,170.55,170.56,170.09,170.27,17164.0,151.3846,151.3934,150.9763,151.136,17164.0
2021-03-10 13:20:00,170.21,170.46,169.92,169.93,27590.0,151.0828,151.3047,150.8254,150.8342,27590.0
2021-03-10 13:25:00,169.94,170.67,169.78,170.65,43572.0,150.8431,151.4911,150.7011,151.4733,43572.0
2021-03-10 13:30:00,170.68,170.78,169.83,169.87,14870.0,151.5,151.5887,150.7455,150.781,14870.0
2021-03-10 13:35:00,169.92,170.06,169.62,169.75,12666.0,150.8254,150.9496,150.5591,150.6745,12666.0
2021-03-10 13:40:00,169.7,170.01,169.65,169.75,11320.0,150.6301,150.9052,150.5857,150.6745,11320.0
2021-03-10 13:45:00,169.71,169.99,169.54,169.96,17498.0,150.639,150.8875,150.4881,150.8609,17498.0
2021-03-10 13:50:00,169.94,170.09,169.7,169.89,8743.0,150.8431,150.9763,150.6301,150.7987,8743.0
2021-03-10 13:55:00,169.85,170.01,169.79,169.86,13433.0,150.7632,150.9052,150.71,150.7721,13433.0
2021-03-10 14:00:00,169.84,170.24,169.73,170.19,24855.0,150.7543,151.1094,150.6567,151.065,24855.0
2021-03-10 14:05:00,170.26,170.34,170.05,170.2,18389.0,151.1272,151.1982,150.9408,151.0739,18389.0
2021-03-10 14:10:00,170.18,170.65,170.17,170.56,10497.0,151.0561,151.4733,151.0473,151.3934,10497.0
2021-03-10 14:15:00,170.51,170.55,170.33,170.48,10041.0,151.3491,151.3846,151.1893,151.3224,10041.0
2021-03-10 14:20:00,170.51,170.51,169.9,169.97,18612.0,151.3491,151.3491,150.8076,150.8697,18612.0
2021-03-10 14:25:00,169.95,170.35,169.91,170.28,22157.0,150.852,151.207,150.8165,151.1449,22157.0
2021-03-10 14:30:00,170.29,170.34,170.03,170.11,15355.0,151.1538,151.1982,150.923,150.994,15355.0
2021-03-10 14:35:00,170.09,170.18,169.96,169.99,26729.0,150.9763,151.0561,150.8609,150.8875,26729.0
2021-03-10 14:40:00,170.01,170.08,169.94,169.99,29288.0,150.9052,150.9674,150.8431,150.8875,29288.0
2021-03-10 14:45:00,169.99,170.66,169.91,170.48,82724.0,150.8875,151.4822,150.8165,151.3224,82724.0
2021-03-10 14:50:00,170.45,170.45,170.02,170.12,26083.0,151.2958,151.2958,150.9141,151.0029,26083.0
2021-03-10 14:55:00,170.12,170.12,169.94,169.99,26519.0,151.0029,151.0029,150.8431,150.8875,26519.0
2021-03-10 15:00:00,170.02,170.18,169.62,169.69,29235.0,150.9141,151.0561,150.5591,150.6212,29235.0
2021-03-10 15:05:00,169.67,169.9,169.55,169.85,18448.0,150.6035,150.8076,150.4969,150.7632,18448.0
2021-03-10 15:10:00,169.83,169.85,169.55,169.65,24598.0,150.7455,150.7632,150.4969,150.5857,24598.0
2021-03-10 15:15:00,169.66,169.93,169.55,169.87,18465.0,150.5946,150.8342,150.4969,150.781,18465.0
2021-03-10 15:20:00,169.92,169.99,169.78,169.83,23966.0,150.8254,150.8875,150.7011,150.7455,23966.0
2021-03-10 15:25:00,169.84,169.97,169.55,169.59,27249.0,150.7543,150.8697,150.4969,150.5324,27249.0
2021-03-10 15:30:00,169.61,169.74,169.38,169.47,34370.0,150.5502,150.6656,150.346,150.4259,34370.0
2021-03-10 15:35:00,169.46,169.8,169.45,169.78,51170.0,150.4171,150.7188,150.4082,150.7011,51170.0
2021-03-10 15:40:00,169.8,170.03,169.74,169.97,83412.0,150.7188,150.923,150.6656,150.8697,83412.0
2021-03-10 15:45:00,169.98,170.25,169.98,170.17,82055.0,150.8786,151.1183,150.8786,151.0473,82055.0
2021-03-10 15:50:00,170.11,170.21,169.61,169.65,107905.0,150.994,151.0828,150.5502,150.5857,107905.0
2021-03-10 15:55:00,169.68,170.0,169.31,169.43,367089.0,150.6123,150.8964,150.2839,150.3904,367089.0
2021-03-11 09:30:00,172.76,173.61,172.51,173.53,100340.0,153.3462,154.1007,153.1243,154.0297,100340.0
2021-03-11 09:35:00,173.5,173.84,172.97,173.64,53640.0,154.0031,154.3049,153.5326,154.1273,53640.0
2021-03-11 09:40:00,173.74,173.75,172.76,172.87,39528.0,154.2161,154.225,153.3462,153.4439,39528.0
2021-03-11 09:45:00,172.87,173.05,172.47,172.79,65390.0,153.4439,153.6036,153.0888,153.3728,65390.0
2021-03-11 09:50:00,172.94,173.2,172.64,173.0,19797.0,153.506,153.7368,153.2397,153.5592,19797.0
2021-03-11 09:55:00,172.98,173.19,172.71,173.09,22408.0,153.5415,153.7279,153.3018,153.6391,22408.0
2021-03-11 10:00:00,173.22,174.11,173.22,173.93,42657.0,153.7545,154.5445,153.7545,154.3847,42657.0
2021-03-11 10:05:00,173.93,174.0,173.54,173.65,38026.0,154.3847,154.4469,154.0386,154.1362,38026.0
2021-03-11 10:10:00,173.71,173.93,173.5,173.53,62590.0,154.1895,154.3847,154.0031,154.0297,62590.0
2021-03-11 10:15:00,173.61,173.68,172.54,172.82,31146.0,154.1007,154.1628,153.1509,153.3995,31146.0
2021-03-11 10:20:00,172.83,173.16,172.56,172.92,37913.0,153.4083,153.7013,153.1687,153.4882,37913.0
2021-03-11 10:25:00,172.95,173.36,172.92,173.2,28282.0,153.5149,153.8788,153.4882,153.7368,28282.0
2021-03-11 10:30:00,173.21,173.63,173.21,173.57,30755.0,153.7456,154.1185,153.7456,154.0652,30755.0
2021-03-11 10:35:00,173.59,173.59,173.3,173.37,13543.0,154.0829,154.0829,153.8255,153.8877,13543.0
2021-03-11 10:40:00,173.36,173.82,173.36,173.7,121341.0,153.8788,154.2871,153.8788,154.1806,121341.0
2021-03-11 10:45:00,173.73,173.76,173.23,173.51,24120.0,154.2072,154.2338,153.7634,154.0119,24120.0
2021-03-11 10:50:00,173.51,173.67,173.39,173.66,22378.0,154.0119,154.154,153.9054,154.1451,22378.0
2021-03-11 10:55:00,173.67,173.9,173.46,173.87,28863.0,154.154,154.3581,153.9676,154.3315,28863.0
2021-03-11 11:00:00,173.89,174.16,173.8,173.95,25699.0,154.3492,154.5889,154.2693,154.4025,25699.0
2021-03-11 11:05:00,173.97,174.07,173.8,173.95,27014.0,154.4202,154.509,154.2693,154.4025,27014.0
2021-03-11 11:10:00,173.92,174.14,173.9,174.08,16229.0,154.3759,154.5711,154.3581,154.5179,16229.0
2021-03-11 11:15:00,174.1,174.37,174.07,174.24,28863.0,154.5356,154.7753,154.509,154.6599,28863.0
2021-03-11 11:20:00,174.22,174.44,174.21,174.36,19180.0,154.6421,154.8374,154.6333,154.7664,19180.0
2021-03-11 11:25:00,174.38,174.45,174.14,174.17,26738.0,154.7842,154.8463,154.5711,154.5978,26738.0
2021-03-11 11:30:00,174.19,174.49,174.1,174.41,21979.0,154.6155,154.8818,154.5356,154.8108,21979.0
2021-03-11 11:35:00,174.38,174.67,174.36,174.66,26185.0,154.7842,155.0416,154.7664,155.0327,26185.0
2021-03-11 11:40:00,174.61,174.88,174.55,174.77,27687.0,154.9883,155.228,154.9351,155.1303,27687.0
2021-03-11 11:45:00,174.74,174.87,174.58,174.85,19252.0,155.1037,155.2191,154.9617,155.2014,19252.0
2021-03-11 11:50:00,174.9,174.94,174.71,174.93,16661.0,155.2457,155.2812,155.0771,155.2724,16661.0
2021-03-11 11:55:00,174.9,174.95,174.76,174.88,15788.0,155.2457,155.2901,155.1215,155.228,15788.0
2021-03-11 12:00:00,174.89,174.93,174.53,174.63,14768.0,155.2369,155.2724,154.9173,155.0061,14768.0
2021-03-11 12:05:00,174.66,174.85,174.62,174.8,13681.0,155.0327,155.2014,154.9972,155.157,13681.0
2021-03-11 12:10:00,174.83,175.31,174.83,175.19,51668.0,155.1836,155.6097,155.1836,155.5031,51668.0
2021-03-11 12:15:00,175.24,175.29,175.0,175.18,13673.0,155.5475,155.5919,155.3345,155.4943,13673.0
2021-03-11 12:20:00,175.13,175.22,175.0,175.06,16583.0,155.4499,155.5298,155.3345,155.3878,16583.0
2021-03-11 12:25:00,175.05,175.1,174.77,174.82,20549.0,155.3789,155.4233,155.1303,155.1747,20549.0
2021-03-11 12:30:00,174.9,175.0,174.7,174.79,15322.0,155.2457,155.3345,155.0682,155.1481,15322.0
2021-03-11 12:35:00,174.8,175.11,174.74,175.07,21290.0,155.157,155.4321,155.1037,155.3966,21290.0
2021-03-11 12:40:00,175.03,175.2,174.84,175.02,17978.0,155.3611,155.512,155.1925,155.3522,17978.0
2021-03-11 12:45:00,174.97,175.28,174.93,175.24,14959.0,155.3079,155.583,155.2724,155.5475,14959.0
2021-03-11 12:50:00,175.23,175.23,174.76,174.81,12120.0,155.5387,155.5387,155.1215,155.1658,12120.0
2021-03-11 12:55:00,174.82,175.16,174.82,174.99,14294.0,155.1747,155.4765,155.1747,155.3256,14294.0
2021-03-11 13:00:00,174.93,175.48,174.93,175.36,21400.0,155.2724,155.7606,155.2724,155.654,21400.0
2021-03-11 13:05:00,175.37,175.6,175.36,175.44,27047.0,155.6629,155.8671,155.654,155.7251,27047.0
2021-03-11 13:10:00,175.39,175.6,175.17,175.28,20190.0,155.6807,155.8671,155.4854,155.583,20190.0
2021-03-11 13:15:00,175.31,175.37,175.11,175.17,14215.0,155.6097,155.6629,155.4321,155.4854,14215.0
2021-03-11 13:20:00,175.13,175.21,174.94,175.09,18333.0,155.4499,155.5209,155.2812,155.4144,18333.0
2021-03-11 13:25:00,175.07,175.07,174.86,174.93,14386.0,155.3966,155.3966,155.2102,155.2724,14386.0
2021-03-11 13:30:00,174.96,175.12,174.73,174.73,17749.0,155.299,155.441,155.0948,155.0948,17749.0
2021-03-11 13:35:00,174.76,174.91,174.73,174.87,19841.0,155.1215,155.2546,155.0948,155.2191,19841.0
2021-03-11 13:40:00,174.87,175.0,174.68,174.75,15099.0,155.2191,155.3345,155.0505,155.1126,15099.0
2021-03-11 13:45:00,174.74,175.04,174.73,175.01,56538.0,155.1037,155.37,155.0948,155.3434,56538.0
2021-03-11 13:50:00,175.0,175.08,174.85,174.87,35448.0,155.3345,155.4055,155.2014,155.2191,35448.0
2021-03-11 13:55:00,174.89,174.93,174.6,174.74,13639.0,155.2369,155.2724,154.9794,155.1037,13639.0
2021-03-11 14:00:00,174.85,175.22,174.81,175.15,27419.0,155.2014,155.5298,155.1658,155.4676,27419.0
2021-03-11 14:05:00,175.14,175.32,175.0,175.17,22071.0,155.4588,155.6185,155.3345,155.4854,22071.0
2021-03-11 14:10:00,175.19,175.29,175.08,175.22,25082.0,155.5031,155.5919,155.4055,155.5298,25082.0
2021-03-11 14:15:00,175.17,175.36,175.1,175.28,19798.0,155.4854,155.654,155.4233,155.583,19798.0
2021-03-11 14:20:00,175.25,175.4,175.24,175.33,13591.0,155.5564,155.6895,155.5475,155.6274,13591.0
2021-03-11 14:25:00,175.33,175.36,175.2,175.22,16960.0,155.6274,155.654,155.512,155.5298,16960.0
2021-03-11 14:30:00,175.22,175.3,175.11,175.27,16937.0,155.5298,155.6008,155.4321,155.5742,16937.0
2021-03-11 14:35:00,175.26,175.41,175.02,175.32,23539.0,155.5653,155.6984,155.3522,155.6185,23539.0
2021-03-11 14:40:00,175.29,175.5,175.22,175.31,37853.0,155.5919,155.7783,155.5298,155.6097,37853.0
2021-03-11 14:45:00,175.33,175.42,175.09,175.1,22852.0,155.6274,155.7073,155.4144,155.4233,22852.0
2021-03-11 14:50:00,175.08,175.36,175.07,175.34,31351.0,155.4055,155.654,155.3966,155.6363,31351.0
2021-03-11 14:55:00,175.34,175.34,175.11,175.15,36169.0,155.6363,155.6363,155.4321,155.4676,36169.0
2021-03-11 15:00:00,175.16,175.33,175.1,175.3,31105.0,155.4765,155.6274,155.4233,155.6008,31105.0
2021-03-11 15:05:00,175.34,175.48,175.23,175.26,26192.0,155.6363,155.7606,155.5387,155.5653,26192.0
2021-03-11 15:10:00,175.26,175.33,175.03,175.03,26613.0,155.5653,155.6274,155.3611,155.3611,26613.0
2021-03-11 15:15:00,175.02,175.37,175.01,175.19,35124.0,155.3522,155.6629,155.3434,155.5031,35124.0
2021-03-11 15:20:00,175.19,175.23,174.89,174.93,38729.0,155.5031,155.5387,155.2369,155.2724,38729.0
2021-03-11 15:25:00,174.94,175.06,174.9,175.05,36746.0,155.2812,155.3878,155.2457,155.3789,36746.0
2021-03-11 15:30:00,175.02,175.16,174.93,175.05,61862.0,155.3522,155.4765,155.2724,155.3789,61862.0
2021-03-11 15:35:00,175.09,175.12,174.71,174.97,82471.0,155.4144,155.441,155.0771,155.3079,82471.0
2021-03-11 15:40:00,174.98,175.09,174.78,174.94,55936.0,155.3167,155.4144,155.1392,155.2812,55936.0
2021-03-11 15:45:00,174.94,175.05,174.7,174.71,59749.0,155.2812,155.3789,155.0682,155.0771,59749.0
2021-03-11 15:50:00,174.7,175.32,174.52,174.96,219455.0,155.0682,155.6185,154.9084,155.299,219455.0
2021-03-11 15:55:00,174.95,175.1,174.67,175.03,247992.0,155.2901,155.4233,155.0416,155.3611,247992.0
2021-03-12 09:30:00,173.26,173.26,172.12,172.44,85323.0,153.79,153.79,152.7781,153.0622,85323.0
2021-03-12 09:35:00,172.31,172.31,171.82,171.97,23849.0,152.9468,152.9468,152.5118,152.645,23849.0
2021-03-12 09:40:00,171.88,172.73,171.81,172.38,22315.0,152.5651,153.3196,152.503,153.0089,22315.0
2021-03-12 09:45:00,172.41,172.74,171.9,172.45,19205.0,153.0355,153.3285,152.5829,153.0711,19205.0
2021-03-12 09:50:00,172.39,173.01,172.39,172.93,14890.0,153.0178,153.5681,153.0178,153.4971,14890.0
2021-03-12 09:55:00,172.82,173.2,172.75,173.2,17608.0,153.3995,153.7368,153.3373,153.7368,17608.0
2021-03-12 10:00:00,173.2,173.21,172.59,173.11,21437.0,153.7368,153.7456,153.1953,153.6569,21437.0
2021-03-12 10:05:00,173.21,173.46,173.05,173.19,21747.0,153.7456,153.9676,153.6036,153.7279,21747.0
2021-03-12 10:10:00,173.23,173.23,172.66,173.1,25709.0,153.7634,153.7634,153.2575,153.648,25709.0
2021-03-12 10:15:00,173.11,173.11,172.21,172.21,26346.0,153.6569,153.6569,152.858,152.858,26346.0
2021-03-12 10:20:00,172.24,172.67,171.95,172.03,17809.0,152.8847,153.2663,152.6272,152.6982,17809.0
2021-03-12 10:25:00,172.03,172.15,171.45,171.87,31670.0,152.6982,152.8048,152.1834,152.5562,31670.0
2021-03-12 10:30:00,171.87,172.21,171.68,172.06,16507.0,152.5562,152.858,152.3876,152.7249,16507.0
2021-03-12 10:35:00,172.01,172.27,171.83,172.27,15799.0,152.6805,152.9113,152.5207,152.9113,15799.0
2021-03-12 10:40:00,172.19,172.24,171.94,172.17,11100.0,152.8403,152.8847,152.6184,152.8225,11100.0
2021-03-12 10:45:00,172.15,172.36,172.0,172.28,12679.0,152.8048,152.9912,152.6716,152.9202,12679.0
2021-03-12 10:50:00,172.29,172.33,171.24,171.38,29550.0,152.929,152.9645,151.997,152.1213,29550.0
2021-03-12 10:55:00,171.34,171.44,170.88,171.16,24805.0,152.0858,152.1745,151.6775,151.926,24805.0
2021-03-12 11:00:00,171.22,171.78,170.74,171.17,27217.0,151.9793,152.4763,151.5532,151.9349,27217.0
2021-03-12 11:05:00,171.12,171.45,171.01,171.15,32218.0,151.8905,152.1834,151.7929,151.9171,32218.0
2021-03-12 11:10:00,171.2,171.57,171.14,171.14,21660.0,151.9615,152.2899,151.9083,151.9083,21660.0
2021-03-12 11:15:00,171.12,171.51,171.11,171.2,13341.0,151.8905,152.2367,151.8816,151.9615,13341.0
2021-03-12 11:20:00,171.15,171.59,171.15,171.5,9206.0,151.9171,152.3077,151.9171,152.2278,9206.0
2021-03-12 11:25:00,171.52,171.61,171.43,171.5,15187.0,152.2456,152.3254,152.1657,152.2278,15187.0
2021-03-12 11:30:00,171.51,171.66,171.41,171.52,7963.0,152.2367,152.3698,152.1479,152.2456,7963.0
2021-03-12 11:35:00,171.5,172.0,171.3,171.83,13924.0,152.2278,152.6716,152.0503,152.5207,13924.0
2021-03-12 11:40:00,171.7,171.73,171.43,171.65,6469.0,152.4053,152.432,152.1657,152.361,6469.0
2021-03-12 11:45:00,171.71,171.76,171.65,171.69,11548.0,152.4142,152.4586,152.361,152.3965,11548.0
2021-03-12 11:50:00,171.68,171.82,171.56,171.59,16905.0,152.3876,152.5118,152.2811,152.3077,16905.0
2021-03-12 11:55:00,171.56,171.62,171.25,171.62,12666.0,152.2811,152.3343,152.0059,152.3343,12666.0
2021-03-12 12:00:00,171.67,171.77,171.38,171.49,10813.0,152.3787,152.4675,152.1213,152.2189,10813.0
2021-03-12 12:05:00,171.48,171.81,171.4,171.62,9968.0,152.2101,152.503,152.139,152.3343,9968.0
2021-03-12 12:10:00,171.65,171.84,171.63,171.84,11005.0,152.361,152.5296,152.3432,152.5296,11005.0
2021-03-12 12:15:00,171.89,172.19,171.89,172.19,17343.0,152.574,152.8403,152.574,152.8403,17343.0
2021-03-12 12:20:00,172.22,172.33,172.07,172.07,17689.0,152.8669,152.9645,152.7338,152.7338,17689.0
2021-03-12 12:25:00,172.14,172.36,172.0,172.25,22286.0,152.7959,152.9912,152.6716,152.8935,22286.0
2021-03-12 12:30:00,172.24,172.61,172.24,172.46,10077.0,152.8847,153.2131,152.8847,153.0799,10077.0
2021-03-12 12:35:00,172.49,172.53,172.32,172.51,8926.0,153.1066,153.1421,152.9557,153.1243,8926.0
2021-03-12 12:40:00,172.53,172.6,172.05,172.13,7736.0,153.1421,153.2042,152.716,152.787,7736.0
2021-03-12 12:45:00,172.15,172.3,172.05,172.09,6720.0,152.8048,152.9379,152.716,152.7515,6720.0
2021-03-12 12:50:00,172.05,172.09,171.89,172.07,6041.0,152.716,152.7515,152.574,152.7338,6041.0
2021-03-12 12:55:00,172.08,172.14,171.99,172.1,5650.0,152.7426,152.7959,152.6627,152.7604,5650.0
2021-03-12 13:00:00,172.13,172.26,171.85,171.97,5672.0,152.787,152.9024,152.5385,152.645,5672.0
2021-03-12 13:05:00,172.03,172.35,172.03,172.3,6529.0,152.6982,152.9823,152.6982,152.9379,6529.0
2021-03-12 13:10:00,172.26,172.48,172.11,172.32,8709.0,152.9024,153.0977,152.7693,152.9557,8709.0
2021-03-12 13:15:00,172.29,172.48,172.29,172.47,4806.0,152.929,153.0977,152.929,153.0888,4806.0
2021-03-12 13:20:00,172.47,172.83,172.44,172.72,23518.0,153.0888,153.4083,153.0622,153.3107,23518.0
2021-03-12 13:25:00,172.72,172.82,172.67,172.75,10810.0,153.3107,153.3995,153.2663,153.3373,10810.0
2021-03-12 13:30:00,172.76,172.91,172.76,172.86,6233.0,153.3462,153.4794,153.3462,153.435,6233.0
2021-03-12 13:35:00,172.86,172.87,172.66,172.75,4070.0,153.435,153.4439,153.2575,153.3373,4070.0
2021-03-12 13:40:00,172.84,172.84,172.61,172.63,6690.0,153.4172,153.4172,153.2131,153.2308,6690.0
2021-03-12 13:45:00,172.62,172.63,172.31,172.31,7251.0,153.2219,153.2308,152.9468,152.9468,7251.0
2021-03-12 13:50:00,172.3,172.7,172.29,172.58,6059.0,152.9379,153.293,152.929,153.1864,6059.0
2021-03-12 13:55:00,172.59,172.69,172.55,172.59,6427.0,153.1953,153.2841,153.1598,153.1953,6427.0
2021-03-12 14:00:00,172.53,172.69,172.45,172.55,16827.0,153.1421,153.2841,153.0711,153.1598,16827.0
2021-03-12 14:05:00,172.55,172.85,172.54,172.82,16587.0,153.1598,153.4261,153.1509,153.3995,16587.0
2021-03-12 14:10:00,172.78,172.83,172.59,172.64,8101.0,153.364,153.4083,153.1953,153.2397,8101.0
2021-03-12 14:15:00,172.63,172.76,172.55,172.73,5405.0,153.2308,153.3462,153.1598,153.3196,5405.0
2021-03-12 14:20:00,172.69,172.7,172.5,172.7,5600.0,153.2841,153.293,153.1154,153.293,5600.0
2021-03-12 14:25:00,172.62,172.62,172.46,172.53,4081.0,153.2219,153.2219,153.0799,153.1421,4081.0
2021-03-12 14:30:00,172.62,172.63,172.52,172.56,9481.0,153.2219,153.2308,153.1332,153.1687,9481.0
2021-03-12 14:35:00,172.61,172.65,172.45,172.6,10469.0,153.2131,153.2486,153.0711,153.2042,10469.0
2021-03-12 14:40:00,172.64,173.1,172.58,173.1,11167.0,153.2397,153.648,153.1864,153.648,11167.0
2021-03-12 14:45:00,173.07,173.18,172.96,173.04,11459.0,153.6214,153.719,153.5237,153.5948,11459.0
2021-03-12 14:50:00,172.99,173.21,172.95,173.15,11603.0,153.5504,153.7456,153.5149,153.6924,11603.0
2021-03-12 14:55:00,173.08,173.16,172.99,173.09,7451.0,153.6303,153.7013,153.5504,153.6391,7451.0
2021-03-12 15:00:00,173.09,173.14,172.86,172.99,13459.0,153.6391,153.6835,153.435,153.5504,13459.0
2021-03-12 15:05:00,173.01,173.08,172.96,172.97,17899.0,153.5681,153.6303,153.5237,153.5326,17899.0
2021-03-12 15:10:00,172.87,173.05,172.72,172.97,15744.0,153.4439,153.6036,153.3107,153.5326,15744.0
2021-03-12 15:15:00,172.99,173.2,172.98,173.13,13873.0,153.5504,153.7368,153.5415,153.6746,13873.0
2021-03-12 15:20:00,173.15,173.2,173.05,173.18,19746.0,153.6924,153.7368,153.6036,153.719,19746.0
2021-03-12 15:25:00,173.17,173.18,172.83,172.88,18982.0,153.7101,153.719,153.4083,153.4527,18982.0
2021-03-12 15:30:00,172.89,173.05,172.89,172.94,22791.0,153.4616,153.6036,153.4616,153.506,22791.0
2021-03-12 15:35:00,172.95,173.39,172.93,173.21,31102.0,153.5149,153.9054,153.4971,153.7456,31102.0
2021-03-12 15:40:00,173.22,173.24,173.08,173.12,21438.0,153.7545,153.7723,153.6303,153.6658,21438.0
2021-03-12 15:45:00,173.1,173.33,173.07,173.11,28471.0,153.648,153.8522,153.6214,153.6569,28471.0
2021-03-12 15:50:00,173.12,173.52,173.03,173.39,101125.0,153.6658,154.0208,153.5859,153.9054,101125.0
2021-03-12 15:55:00,173.39,174.1,173.39,173.57,273300.0,153.9054,154.5356,153.9054,154.0652,273300.0
2021-03-15 09:30:00,173.76,174.67,173.47,174.02,71723.0,154.2338,155.0416,153.9764,154.4646,71723.0
2021-03-15 09:35:00,173.93,173.93,173.0,173.14,34496.0,154.3847,154.3847,153.5592,153.6835,34496.0
2021-03-15 09:40:00,173.17,173.23,172.45,172.56,34411.0,153.7101,153.7634,153.0711,153.1687,34411.0
2021-03-15 09:45:00,172.5,172.88,172.42,172.77,23236.0,153.1154,153.4527,153.0444,153.3551,23236.0
2021-03-15 09:50:00,172.92,173.3,172.78,173.17,7870.0,153.4882,153.8255,153.364,153.7101,7870.0
2021-03-15 09:55:00,173.18,173.43,172.81,172.95,13597.0,153.719,153.9409,153.3906,153.5149,13597.0
2021-03-15 10:00:00,172.87,173.51,172.83,173.31,17043.0,153.4439,154.0119,153.4083,153.8344,17043.0
2021-03-15 10:05:00,173.33,173.44,172.93,173.2,20521.0,153.8522,153.9498,153.4971,153.7368,20521.0
2021-03-15 10:10:00,173.23,174.0,173.2,173.96,20237.0,153.7634,154.4469,153.7368,154.4114,20237.0
2021-03-15 10:15:00,173.86,174.0,173.6,173.92,17214.0,154.3226,154.4469,154.0918,154.3759,17214.0
2021-03-15 10:20:00,173.89,174.07,173.09,173.14,16803.0,154.3492,154.509,153.6391,153.6835,16803.0
2021-03-15 10:25:00,173.18,173.3,172.95,173.12,39471.0,153.719,153.8255,153.5149,153.6658,39471.0
2021-03-15 10:30:00,173.12,173.49,173.0,173.29,26588.0,153.6658,153.9942,153.5592,153.8167,26588.0
2021-03-15 10:35:00,173.35,173.39,172.7,172.74,9435.0,153.8699,153.9054,153.293,153.3285,9435.0
2021-03-15 10:40:00,172.75,173.35,172.75,173.34,12055.0,153.3373,153.8699,153.3373,153.861,12055.0
2021-03-15 10:45:00,173.42,173.61,173.38,173.38,11808.0,153.932,154.1007,153.8965,153.8965,11808.0
2021-03-15 10:50:00,173.35,173.41,173.2,173.28,12560.0,153.8699,153.9232,153.7368,153.8078,12560.0
2021-03-15 10:55:00,173.2,173.58,173.1,173.58,16375.0,153.7368,154.0741,153.648,154.0741,16375.0
2021-03-15 11:00:00,173.54,173.55,173.16,173.54,16702.0,154.0386,154.0474,153.7013,154.0386,16702.0
2021-03-15 11:05:00,173.6,173.74,173.54,173.73,12175.0,154.0918,154.2161,154.0386,154.2072,12175.0
2021-03-15 11:10:00,173.8,173.94,173.47,173.52,11017.0,154.2693,154.3936,153.9764,154.0208,11017.0
2021-03-15 11:15:00,173.62,173.66,173.3,173.36,11014.0,154.1096,154.1451,153.8255,153.8788,11014.0
2021-03-15 11:20:00,173.27,173.27,172.81,172.89,15650.0,153.7989,153.7989,153.3906,153.4616,15650.0
2021-03-15 11:25:00,172.94,172.95,172.39,172.66,22326.0,153.506,153.5149,153.0178,153.2575,22326.0
2021-03-15 11:30:00,172.61,172.74,172.34,172.4,16433.0,153.2131,153.3285,152.9734,153.0267,16433.0
2021-03-15 11:35:00,172.41,172.41,171.76,172.0,15354.0,153.0355,153.0355,152.4586,152.6716,15354.0
2021-03-15 11:40:00,172.01,172.42,172.01,172.4,7706.0,152.6805,153.0444,152.6805,153.0267,7706.0
2021-03-15 11:45:00,172.41,172.7,172.4,172.54,12555.0,153.0355,153.293,153.0267,153.1509,12555.0
2021-03-15 11:50:00,172.44,172.63,172.31,172.59,7382.0,153.0622,153.2308,152.9468,153.1953,7382.0
2021-03-15 11:55:00,172.59,172.66,172.47,172.5,9828.0,153.1953,153.2575,153.0888,153.1154,9828.0
2021-03-15 12:00:00,172.45,172.71,172.42,172.44,9588.0,153.0711,153.3018,153.0444,153.0622,9588.0
2021-03-15 12:05:00,172.5,172.59,172.42,172.59,5218.0,153.1154,153.1953,153.0444,153.1953,5218.0
2021-03-15 12:10:00,172.49,172.5,172.26,172.39,7451.0,153.1066,153.1154,152.9024,153.0178,7451.0
2021-03-15 12:15:00,172.41,172.55,172.29,172.55,12111.0,153.0355,153.1598,152.929,153.1598,12111.0
2021-03-15 12:20:00,172.52,172.72,172.51,172.59,11861.0,153.1332,153.3107,153.1243,153.1953,11861.0
2021-03-15 12:25:00,172.58,172.65,172.36,172.4,9510.0,153.1864,153.2486,152.9912,153.0267,9510.0
2021-03-15 12:30:00,172.39,172.71,172.34,172.6,6733.0,153.0178,153.3018,152.9734,153.2042,6733.0
2021-03-15 12:35:00,172.62,172.68,172.29,172.31,10262.0,153.2219,153.2752,152.929,152.9468,10262.0
2021-03-15 12:40:00,172.27,172.29,172.07,172.14,8088.0,152.9113,152.929,152.7338,152.7959,8088.0
2021-03-15 12:45:00,172.11,172.25,172.0,172.22,11943.0,152.7693,152.8935,152.6716,152.8669,11943.0
2021-03-15 12:50:00,172.16,172.19,171.94,172.14,8239.0,152.8136,152.8403,152.6184,152.7959,8239.0
2021-03-15 12:55:00,172.18,172.24,172.06,172.16,21334.0,152.8314,152.8847,152.7249,152.8136,21334.0
2021-03-15 13:00:00,172.19,172.38,172.17,172.36,24464.0,152.8403,153.0089,152.8225,152.9912,24464.0
2021-03-15 13:05:00,172.38,172.46,172.24,172.24,11096.0,153.0089,153.0799,152.8847,152.8847,11096.0
2021-03-15 13:10:00,172.21,172.21,172.0,172.06,6505.0,152.858,152.858,152.6716,152.7249,6505.0
2021-03-15 13:15:00,172.05,172.18,171.99,172.14,4857.0,152.716,152.8314,152.6627,152.7959,4857.0
2021-03-15 13:20:00,172.16,172.16,172.0,172.09,10671.0,152.8136,152.8136,152.6716,152.7515,10671.0
2021-03-15 13:25:00,172.16,172.4,172.1,172.37,35666.0,152.8136,153.0267,152.7604,153.0,35666.0
2021-03-15 13:30:00,172.36,172.42,172.22,172.3,10343.0,152.9912,153.0444,152.8669,152.9379,10343.0
2021-03-15 13:35:00,172.31,172.37,172.2,172.26,22725.0,152.9468,153.0,152.8491,152.9024,22725.0
2021-03-15 13:40:00,172.24,172.41,172.23,172.35,13886.0,152.8847,153.0355,152.8758,152.9823,13886.0
2021-03-15 13:45:00,172.36,172.37,172.23,172.34,14402.0,152.9912,153.0,152.8758,152.9734,14402.0
2021-03-15 13:50:00,172.3,172.39,172.28,172.31,28123.0,152.9379,153.0178,152.9202,152.9468,28123.0
2021-03-15 13:55:00,172.32,172.35,172.2,172.28,13985.0,152.9557,152.9823,152.8491,152.9202,13985.0
2021-03-15 14:00:00,172.29,172.48,172.23,172.23,80786.0,152.929,153.0977,152.8758,152.8758,80786.0
2021-03-15 14:05:00,172.25,172.37,172.16,172.37,22357.0,152.8935,153.0,152.8136,153.0,22357.0
2021-03-15 14:10:00,172.36,172.51,172.34,172.51,42313.0,152.9912,153.1243,152.9734,153.1243,42313.0
2021-03-15 14:15:00,172.52,172.72,172.48,172.71,26021.0,153.1332,153.3107,153.0977,153.3018,26021.0
2021-03-15 14:20:00,172.72,173.01,172.7,172.97,21830.0,153.3107,153.5681,153.293,153.5326,21830.0
2021-03-15 14:25:00,172.97,173.2,172.92,172.99,36458.0,153.5326,153.7368,153.4882,153.5504,36458.0
2021-03-15 14:30:00,173.05,173.23,172.96,173.14,48182.0,153.6036,153.7634,153.5237,153.6835,48182.0
2021-03-15 14:35:00,173.13,173.32,173.13,173.22,18283.0,153.6746,153.8433,153.6746,153.7545,18283.0
2021-03-15 14:40:00,173.24,173.33,173.13,173.13,31020.0,153.7723,153.8522,153.6746,153.6746,31020.0
2021-03-15 14:45:00,173.14,173.25,173.02,173.03,32412.0,153.6835,153.7812,153.577,153.5859,32412.0
2021-03-15 14:50:00,173.03,173.17,172.98,173.13,34738.0,153.5859,153.7101,153.5415,153.6746,34738.0
2021-03-15 14:55:00,173.15,173.4,173.1,173.4,16721.0,153.6924,153.9143,153.648,153.9143,16721.0
2021-03-15 15:00:00,173.46,173.6,173.38,173.6,76551.0,153.9676,154.0918,153.8965,154.0918,76551.0
2021-03-15 15:05:00,173.57,173.87,173.51,173.87,16671.0,154.0652,154.3315,154.0119,154.3315,16671.0
2021-03-15 15:10:00,173.91,173.91,173.71,173.77,21932.0,154.367,154.367,154.1895,154.2427,21932.0
2021-03-15 15:15:00,173.77,173.88,173.63,173.68,19130.0,154.2427,154.3404,154.1185,154.1628,19130.0
2021-03-15 15:20:00,173.65,173.7,173.28,173.5,18671.0,154.1362,154.1806,153.8078,154.0031,18671.0
2021-03-15 15:25:00,173.49,173.59,173.23,173.45,14249.0,153.9942,154.0829,153.7634,153.9587,14249.0
2021-03-15 15:30:00,173.45,173.73,173.44,173.72,30054.0,153.9587,154.2072,153.9498,154.1983,30054.0
2021-03-15 15:35:00,173.72,174.06,173.7,174.03,26525.0,154.1983,154.5001,154.1806,154.4735,26525.0
2021-03-15 15:40:00,174.04,174.08,173.89,174.01,25380.0,154.4824,154.5179,154.3492,154.4557,25380.0
2021-03-15 15:45:00,174.02,174.2,174.02,174.16,39540.0,154.4646,154.6244,154.4646,154.5889,39540.0
2021-03-15 15:50:00,174.16,174.5,173.81,174.33,79548.0,154.5889,154.8907,154.2782,154.7398,79548.0
2021-03-15 15:55:00,174.35,175.09,174.35,174.91,280534.0,154.7575,155.4144,154.7575,155.2546,280534.0
2021-03-16 09:30:00,176.25,176.71,175.92,176.48,91398.0,156.444,156.8523,156.1511,156.6482,91398.0
2021-03-16 09:35:00,176.49,176.58,175.9,175.9,36561.0,156.6571,156.7369,156.1334,156.1334,36561.0
2021-03-16 09:40:00,176.0,176.74,175.83,176.51,53601.0,156.2221,156.879,156.0712,156.6748,53601.0
2021-03-16 09:45:00,176.54,176.89,176.39,176.8,48191.0,156.7014,157.0121,156.5683,156.9322,48191.0
2021-03-16 09:50:00,176.86,176.98,176.63,176.96,25225.0,156.9855,157.092,156.7813,157.0742,25225.0
2021-03-16 09:55:00,176.96,177.32,176.93,177.19,24598.0,157.0742,157.3938,157.0476,157.2784,24598.0
2021-03-16 10:00:00,177.17,177.42,177.03,177.33,38931.0,157.2606,157.4826,157.1364,157.4027,38931.0
2021-03-16 10:05:00,177.28,177.92,177.27,177.89,37184.0,157.3583,157.9264,157.3494,157.8997,37184.0
2021-03-16 10:10:00,177.87,178.51,177.76,178.5,53159.0,157.882,158.4501,157.7843,158.4412,53159.0
2021-03-16 10:15:00,178.52,178.59,177.96,178.03,20809.0,158.4589,158.5211,157.9619,158.024,20809.0
2021-03-16 10:20:00,178.06,178.16,177.81,178.0,31821.0,158.0506,158.1394,157.8287,157.9974,31821.0
2021-03-16 10:25:00,177.88,177.96,177.71,177.85,14668.0,157.8909,157.9619,157.74,157.8642,14668.0
2021-03-16 10:30:00,177.87,178.33,177.82,178.2,26869.0,157.882,158.2903,157.8376,158.1749,26869.0
2021-03-16 10:35:00,178.2,178.45,178.12,178.3,12947.0,158.1749,158.3968,158.1039,158.2637,12947.0
2021-03-16 10:40:00,178.25,178.49,178.23,178.34,15002.0,158.2193,158.4323,158.2015,158.2992,15002.0
2021-03-16 10:45:00,178.36,178.36,178.04,178.2,13756.0,158.3169,158.3169,158.0329,158.1749,13756.0
2021-03-16 10:50:00,178.15,178.32,178.03,178.12,12538.0,158.1305,158.2814,158.024,158.1039,12538.0
2021-03-16 10:55:00,178.18,178.29,178.1,178.1,23461.0,158.1571,158.2548,158.0861,158.0861,23461.0
2021-03-16 11:00:00,178.11,178.19,177.9,178.12,29992.0,158.095,158.166,157.9086,158.1039,29992.0
2021-03-16 11:05:00,178.18,178.47,178.14,178.35,14901.0,158.1571,158.4146,158.1216,158.308,14901.0
2021-03-16 11:10:00,178.36,178.45,178.2,178.31,10507.0,158.3169,158.3968,158.1749,158.2725,10507.0
2021-03-16 11:15:00,178.36,178.39,178.15,178.29,16329.0,158.3169,158.3435,158.1305,158.2548,16329.0
2021-03-16 11:20:00,178.33,178.57,178.25,178.49,21325.0,158.2903,158.5033,158.2193,158.4323,21325.0
2021-03-16 11:25:00,178.55,178.56,178.04,178.13,13195.0,158.4856,158.4944,158.0329,158.1128,13195.0
2021-03-16 11:30:00,178.26,178.45,178.13,178.18,9121.0,158.2282,158.3968,158.1128,158.1571,9121.0
2021-03-16 11:35:00,178.14,178.14,177.87,178.06,9766.0,158.1216,158.1216,157.882,158.0506,9766.0
2021-03-16 11:40:00,178.05,178.24,178.01,178.19,14446.0,158.0418,158.2104,158.0063,158.166,14446.0
2021-03-16 11:45:00,178.22,178.28,177.85,178.01,9852.0,158.1927,158.2459,157.8642,158.0063,9852.0
2021-03-16 11:50:00,178.03,178.18,177.76,178.07,16611.0,158.024,158.1571,157.7843,158.0595,16611.0
2021-03-16 11:55:00,178.05,178.09,177.91,177.96,31488.0,158.0418,158.0773,157.9175,157.9619,31488.0
2021-03-16 12:00:00,177.96,178.26,177.89,178.25,13780.0,157.9619,158.2282,157.8997,158.2193,13780.0
2021-03-16 12:05:00,178.29,178.41,178.11,178.41,16711.0,158.2548,158.3613,158.095,158.3613,16711.0
2021-03-16 12:10:00,178.44,178.44,178.1,178.1,21374.0,158.3879,158.3879,158.0861,158.0861,21374.0
2021-03-16 12:15:00,178.04,178.09,177.74,177.79,17580.0,158.0329,158.0773,157.7666,157.811,17580.0
2021-03-16 12:20:00,177.82,177.95,177.52,177.58,14080.0,157.8376,157.953,157.5713,157.6246,14080.0
2021-03-16 12:25:00,177.58,177.58,176.85,177.03,24229.0,157.6246,157.6246,156.9766,157.1364,24229.0
2021-03-16 12:30:00,177.03,177.65,176.94,177.65,11851.0,157.1364,157.6867,157.0565,157.6867,11851.0
2021-03-16 12:35:00,177.69,177.92,177.61,177.87,12831.0,157.7222,157.9264,157.6512,157.882,12831.0
2021-03-16 12:40:00,177.92,178.12,177.88,177.98,16877.0,157.9264,158.1039,157.8909,157.9796,16877.0
2021-03-16 12:45:00,177.98,178.1,177.81,178.02,24665.0,157.9796,158.0861,157.8287,158.0151,24665.0
2021-03-16 12:50:00,178.02,178.24,177.88,178.24,15276.0,158.0151,158.2104,157.8909,158.2104,15276.0
2021-03-16 12:55:00,178.23,178.27,178.14,178.19,18286.0,158.2015,158.237,158.1216,158.166,18286.0
2021-03-16 13:00:00,178.2,178.7,178.18,178.62,34404.0,158.1749,158.6187,158.1571,158.5477,34404.0
2021-03-16 13:05:00,178.65,178.81,178.49,178.78,22980.0,158.5743,158.7164,158.4323,158.6897,22980.0
2021-03-16 13:10:00,178.78,178.78,178.47,178.5,24072.0,158.6897,158.6897,158.4146,158.4412,24072.0
2021-03-16 13:15:00,178.5,178.59,178.34,178.44,22603.0,158.4412,158.5211,158.2992,158.3879,22603.0
2021-03-16 13:20:00,178.45,178.53,178.23,178.33,18757.0,158.3968,158.4678,158.2015,158.2903,18757.0
2021-03-16 13:25:00,178.33,178.55,178.19,178.28,17687.0,158.2903,158.4856,158.166,158.2459,17687.0
2021-03-16 13:30:00,178.28,178.33,177.94,178.04,33987.0,158.2459,158.2903,157.9441,158.0329,33987.0
2021-03-16 13:35:00,178.03,178.04,177.81,177.96,20041.0,158.024,158.0329,157.8287,157.9619,20041.0
2021-03-16 13:40:00,177.98,178.0,177.77,177.8,18745.0,157.9796,157.9974,157.7932,157.8198,18745.0
2021-03-16 13:45:00,177.76,178.01,177.75,177.88,22735.0,157.7843,158.0063,157.7755,157.8909,22735.0
2021-03-16 13:50:00,177.9,178.02,177.66,177.67,19854.0,157.9086,158.0151,157.6956,157.7045,19854.0
2021-03-16 13:55:00,177.65,177.87,177.49,177.71,20448.0,157.6867,157.882,157.5447,157.74,20448.0
2021-03-16 14:00:00,177.68,178.05,177.63,178.0,25278.0,157.7133,158.0418,157.669,157.9974,25278.0
2021-03-16 14:05:00,177.97,178.01,177.24,177.51,18435.0,157.9707,158.0063,157.3228,157.5624,18435.0
2021-03-16 14:10:00,177.52,177.73,177.47,177.67,20502.0,157.5713,157.7577,157.5269,157.7045,20502.0
2021-03-16 14:15:00,177.64,178.02,177.61,177.79,29368.0,157.6778,158.0151,157.6512,157.811,29368.0
2021-03-16 14:20:00,177.78,177.82,177.3,177.41,23476.0,157.8021,157.8376,157.376,157.4737,23476.0
2021-03-16 14:25:00,177.41,177.42,176.81,176.81,23506.0,157.4737,157.4826,156.9411,156.9411,23506.0
2021-03-16 14:30:00,176.8,176.91,176.59,176.63,37230.0,156.9322,157.0299,156.7458,156.7813,37230.0
2021-03-16 14:35:00,176.67,176.88,176.58,176.8,22371.0,156.8168,157.0032,156.7369,156.9322,22371.0
2021-03-16 14:40:00,176.79,176.93,176.57,176.7,31128.0,156.9233,157.0476,156.7281,156.8435,31128.0
2021-03-16 14:45:00,176.73,177.14,176.71,177.02,27680.0,156.8701,157.234,156.8523,157.1275,27680.0
2021-03-16 14:50:00,177.0,177.22,176.91,177.08,30928.0,157.1097,157.305,157.0299,157.1808,30928.0
2021-03-16 14:55:00,177.08,177.24,176.88,176.96,26761.0,157.1808,157.3228,157.0032,157.0742,26761.0
2021-03-16 15:00:00,176.99,177.05,176.57,176.84,29684.0,157.1009,157.1541,156.7281,156.9677,29684.0
2021-03-16 15:05:00,176.84,176.98,176.77,176.85,17649.0,156.9677,157.092,156.9056,156.9766,17649.0
2021-03-16 15:10:00,176.85,177.12,176.8,177.09,16067.0,156.9766,157.2163,156.9322,157.1896,16067.0
2021-03-16 15:15:00,177.09,177.29,177.03,177.15,14299.0,157.1896,157.3672,157.1364,157.2429,14299.0
2021-03-16 15:20:00,177.15,177.39,177.07,177.35,17377.0,157.2429,157.4559,157.1719,157.4204,17377.0
2021-03-16 15:25:00,177.38,177.47,177.02,177.16,26443.0,157.447,157.5269,157.1275,157.2518,26443.0
2021-03-16 15:30:00,177.17,177.48,177.13,177.46,27440.0,157.2606,157.5358,157.2251,157.5181,27440.0
2021-03-16 15:35:00,177.46,177.67,177.36,177.51,26825.0,157.5181,157.7045,157.4293,157.5624,26825.0
2021-03-16 15:40:00,177.5,177.63,177.21,177.38,31235.0,157.5536,157.669,157.2962,157.447,31235.0
2021-03-16 15:45:00,177.4,177.72,177.4,177.5,103236.0,157.4648,157.7488,157.4648,157.5536,103236.0
2021-03-16 15:50:00,177.53,177.95,177.45,177.57,101015.0,157.5802,157.953,157.5092,157.6157,101015.0
2021-03-16 15:55:00,177.56,177.56,176.98,177.16,212927.0,157.6068,157.6068,157.092,157.2518,212927.0
2021-03-17 09:30:00,175.44,175.71,175.0,175.01,93349.0,155.7251,155.9647,155.3345,155.3434,93349.0
2021-03-17 09:35:00,175.01,175.06,174.45,174.63,31512.0,155.3434,155.3878,154.8463,155.0061,31512.0
2021-03-17 09:40:00,174.62,175.58,174.42,175.51,29617.0,154.9972,155.8493,154.8197,155.7872,29617.0
2021-03-17 09:45:00,175.5,176.28,175.3,176.24,35538.0,155.7783,156.4707,155.6008,156.4352,35538.0
2021-03-17 09:50:00,176.19,176.2,175.82,176.14,28789.0,156.3908,156.3996,156.0624,156.3464,28789.0
2021-03-17 09:55:00,176.19,176.33,175.67,176.24,21146.0,156.3908,156.515,155.9292,156.4352,21146.0
2021-03-17 10:00:00,176.2,176.64,176.2,176.3,22409.0,156.3996,156.7902,156.3996,156.4884,22409.0
2021-03-17 10:05:00,176.34,176.42,175.97,176.19,25217.0,156.5239,156.5949,156.1955,156.3908,25217.0
2021-03-17 10:10:00,176.19,176.63,176.15,176.48,19399.0,156.3908,156.7813,156.3553,156.6482,19399.0
2021-03-17 10:15:00,176.43,177.01,176.39,177.01,16607.0,156.6038,157.1186,156.5683,157.1186,16607.0
2021-03-17 10:20:00,176.99,177.37,176.91,177.37,17843.0,157.1009,157.4382,157.0299,157.4382,17843.0
2021-03-17 10:25:00,177.34,177.43,177.06,177.25,17011.0,157.4115,157.4914,157.163,157.3317,17011.0
2021-03-17 10:30:00,177.14,177.33,176.73,177.21,14828.0,157.234,157.4027,156.8701,157.2962,14828.0
2021-03-17 10:35:00,177.3,177.42,176.99,177.04,22151.0,157.376,157.4826,157.1009,157.1453,22151.0
2021-03-17 10:40:00,177.04,177.04,176.37,176.4,27977.0,157.1453,157.1453,156.5505,156.5772,27977.0
2021-03-17 10:45:00,176.31,176.41,176.2,176.3,10042.0,156.4973,156.586,156.3996,156.4884,10042.0
2021-03-17 10:50:00,176.23,176.41,176.0,176.41,10024.0,156.4263,156.586,156.2221,156.586,10024.0
2021-03-17 10:55:00,176.43,176.49,176.1,176.1,10366.0,156.6038,156.6571,156.3109,156.3109,10366.0
2021-03-17 11:00:00,176.14,176.14,175.7,175.93,13737.0,156.3464,156.3464,155.9558,156.16,13737.0
2021-03-17 11:05:00,175.95,176.0,175.79,175.9,12717.0,156.1777,156.2221,156.0357,156.1334,12717.0
2021-03-17 11:10:00,175.85,176.36,175.77,176.13,16310.0,156.089,156.5417,156.018,156.3375,16310.0
2021-03-17 11:15:00,176.19,176.51,176.06,176.51,11502.0,156.3908,156.6748,156.2754,156.6748,11502.0
2021-03-17 11:20:00,176.51,176.61,176.26,176.29,7330.0,156.6748,156.7636,156.4529,156.4795,7330.0
2021-03-17 11:25:00,176.38,176.56,176.21,176.49,10802.0,156.5594,156.7192,156.4085,156.6571,10802.0
2021-03-17 11:30:00,176.46,176.47,176.02,176.2,31990.0,156.6304,156.6393,156.2399,156.3996,31990.0
2021-03-17 11:35:00,176.14,176.24,175.59,175.71,25521.0,156.3464,156.4352,155.8582,155.9647,25521.0
2021-03-17 11:40:00,175.63,175.88,175.45,175.88,12043.0,155.8937,156.1156,155.7339,156.1156,12043.0
2021-03-17 11:45:00,175.95,176.52,175.89,176.5,9487.0,156.1777,156.6837,156.1245,156.6659,9487.0
2021-03-17 11:50:00,176.46,176.94,176.46,176.84,11723.0,156.6304,157.0565,156.6304,156.9677,11723.0
2021-03-17 11:55:00,176.87,176.94,176.56,176.65,15658.0,156.9944,157.0565,156.7192,156.7991,15658.0
2021-03-17 12:00:00,176.61,176.69,176.2,176.27,13151.0,156.7636,156.8346,156.3996,156.4618,13151.0
2021-03-17 12:05:00,176.33,176.93,176.33,176.86,12138.0,156.515,157.0476,156.515,156.9855,12138.0
2021-03-17 12:10:00,176.88,177.1,176.82,176.98,15532.0,157.0032,157.1985,156.95,157.092,15532.0
2021-03-17 12:15:00,176.99,177.43,176.99,177.36,13837.0,157.1009,157.4914,157.1009,157.4293,13837.0
2021-03-17 12:20:00,177.38,177.39,177.09,177.11,11098.0,157.447,157.4559,157.1896,157.2074,11098.0
2021-03-17 12:25:00,177.12,177.58,177.09,177.34,9929.0,157.2163,157.6246,157.1896,157.4115,9929.0
2021-03-17 12:30:00,177.23,177.24,176.75,176.77,9047.0,157.3139,157.3228,156.8878,156.9056,9047.0
2021-03-17 12:35:00,176.77,176.82,176.58,176.61,6568.0,156.9056,156.95,156.7369,156.7636,6568.0
2021-03-17 12:40:00,176.62,176.77,176.28,176.38,12766.0,156.7725,156.9056,156.4707,156.5594,12766.0
2021-03-17 12:45:00,176.34,176.54,176.29,176.48,8135.0,156.5239,156.7014,156.4795,156.6482,8135.0
2021-03-17 12:50:00,176.48,176.76,176.47,176.73,7633.0,156.6482,156.8967,156.6393,156.8701,7633.0
2021-03-17 12:55:00,176.73,176.73,175.92,176.03,7552.0,156.8701,156.8701,156.1511,156.2488,7552.0
2021-03-17 13:00:00,176.01,176.28,175.91,176.24,15584.0,156.231,156.4707,156.1422,156.4352,15584.0
2021-03-17 13:05:00,176.3,176.44,176.16,176.25,9589.0,156.4884,156.6127,156.3641,156.444,9589.0
2021-03-17 13:10:00,176.25,176.52,176.11,176.52,7005.0,156.444,156.6837,156.3198,156.6837,7005.0
2021-03-17 13:15:00,176.36,176.69,176.21,176.65,10442.0,156.5417,156.8346,156.4085,156.7991,10442.0
2021-03-17 13:20:00,176.65,176.69,176.36,176.36,5750.0,156.7991,156.8346,156.5417,156.5417,5750.0
2021-03-17 13:25:00,176.41,176.55,176.38,176.45,9987.0,156.586,156.7103,156.5594,156.6216,9987.0
2021-03-17 13:30:00,176.45,176.45,176.12,176.28,15405.0,156.6216,156.6216,156.3286,156.4707,15405.0
2021-03-17 13:35:00,176.3,176.37,176.1,176.13,14745.0,156.4884,156.5505,156.3109,156.3375,14745.0
2021-03-17 13:40:00,176.18,176.34,176.12,176.32,11859.0,156.3819,156.5239,156.3286,156.5062,11859.0
2021-03-17 13:45:00,176.31,176.33,176.17,176.22,9032.0,156.4973,156.515,156.373,156.4174,9032.0
2021-03-17 13:50:00,176.19,176.21,175.85,175.85,10898.0,156.3908,156.4085,156.089,156.089,10898.0
2021-03-17 13:55:00,175.81,176.38,175.81,176.38,12689.0,156.0535,156.5594,156.0535,156.5594,12689.0
2021-03-17 14:00:00,176.37,177.77,176.37,176.67,33864.0,156.5505,157.7932,156.5505,156.8168,33864.0
2021-03-17 14:05:00,176.91,177.64,176.91,177.37,18904.0,157.0299,157.6778,157.0299,157.4382,18904.0
2021-03-17 14:10:00,177.49,178.68,177.45,178.51,41857.0,157.5447,158.601,157.5092,158.4501,41857.0
2021-03-17 14:15:00,178.5,178.53,178.03,178.15,19469.0,158.4412,158.4678,158.024,158.1305,19469.0
2021-03-17 14:20:00,178.19,178.22,177.85,177.86,10337.0,158.166,158.1927,157.8642,157.8731,10337.0
2021-03-17 14:25:00,177.86,178.17,177.43,177.43,8093.0,157.8731,158.1483,157.4914,157.4914,8093.0
2021-03-17 14:30:00,177.48,177.76,177.3,177.52,24346.0,157.5358,157.7843,157.376,157.5713,24346.0
2021-03-17 14:35:00,177.51,178.51,177.51,178.49,25039.0,157.5624,158.4501,157.5624,158.4323,25039.0
2021-03-17 14:40:00,178.42,179.61,178.39,179.57,56288.0,158.3702,159.4265,158.3435,159.3909,56288.0
2021-03-17 14:45:00,179.53,179.62,179.18,179.33,30411.0,159.3554,159.4353,159.0448,159.1779,30411.0
2021-03-17 14:50:00,179.2,179.45,178.98,179.41,17255.0,159.0625,159.2844,158.8672,159.2489,17255.0
2021-03-17 14:55:00,179.37,179.57,179.13,179.52,29279.0,159.2134,159.3909,159.0004,159.3466,29279.0
2021-03-17 15:00:00,179.59,179.77,179.07,179.77,39615.0,159.4087,159.5685,158.9471,159.5685,39615.0
2021-03-17 15:05:00,179.77,180.18,179.66,179.96,121912.0,159.5685,159.9324,159.4708,159.7371,121912.0
2021-03-17 15:10:00,179.91,180.04,179.55,179.74,54304.0,159.6927,159.8081,159.3732,159.5418,54304.0
2021-03-17 15:15:00,179.8,179.88,179.59,179.65,39055.0,159.5951,159.6661,159.4087,159.462,39055.0
2021-03-17 15:20:00,179.65,179.67,179.21,179.27,30446.0,159.462,159.4797,159.0714,159.1247,30446.0
2021-03-17 15:25:00,179.3,179.71,179.29,179.56,27309.0,159.1513,159.5152,159.1424,159.3821,27309.0
2021-03-17 15:30:00,179.58,179.85,179.48,179.81,35394.0,159.3998,159.6395,159.3111,159.604,35394.0
2021-03-17 15:35:00,179.8,179.82,179.05,179.09,42240.0,159.5951,159.6129,158.9294,158.9649,42240.0
2021-03-17 15:40:00,179.1,179.62,178.9,178.99,42706.0,158.9738,159.4353,158.7962,158.8761,42706.0
2021-03-17 15:45:00,179.0,179.46,178.95,179.45,110078.0,158.885,159.2933,158.8406,159.2844,110078.0
2021-03-17 15:50:00,179.44,179.46,178.83,179.15,154963.0,159.2756,159.2933,158.7341,159.0181,154963.0
2021-03-17 15:55:00,179.11,179.47,178.87,179.42,174786.0,158.9826,159.3022,158.7696,159.2578,174786.0
2021-03-18 09:30:00,176.23,177.62,176.16,177.46,124621.0,156.4263,157.6601,156.3641,157.5181,124621.0
2021-03-18 09:35:00,177.51,177.82,177.25,177.82,16958.0,157.5624,157.8376,157.3317,157.8376,16958.0
2021-03-18 09:40:00,177.91,177.91,177.32,177.64,22238.0,157.9175,157.9175,157.3938,157.6778,22238.0
2021-03-18 09:45:00,177.58,177.82,177.05,177.58,24990.0,157.6246,157.8376,157.1541,157.6246,24990.0
2021-03-18 09:50:00,177.48,178.1,177.3,177.88,21601.0,157.5358,158.0861,157.376,157.8909,21601.0
2021-03-18 09:55:00,177.93,178.69,177.76,178.63,20676.0,157.9352,158.6098,157.7843,158.5566,20676.0
2021-03-18 10:00:00,178.58,178.67,178.12,178.34,22085.0,158.5122,158.5921,158.1039,158.2992,22085.0
2021-03-18 10:05:00,178.38,178.48,177.47,177.8,19804.0,158.3347,158.4234,157.5269,157.8198,19804.0
2021-03-18 10:10:00,177.71,178.04,177.44,177.98,23299.0,157.74,158.0329,157.5003,157.9796,23299.0
2021-03-18 10:15:00,177.95,178.19,177.63,177.89,15863.0,157.953,158.166,157.669,157.8997,15863.0
2021-03-18 10:20:00,177.93,178.02,177.56,177.77,21661.0,157.9352,158.0151,157.6068,157.7932,21661.0
2021-03-18 10:25:00,177.82,178.18,177.73,178.09,19383.0,157.8376,158.1571,157.7577,158.0773,19383.0
2021-03-18 10:30:00,178.05,178.07,177.64,177.83,14764.0,158.0418,158.0595,157.6778,157.8465,14764.0
2021-03-18 10:35:00,177.83,178.4,177.55,178.33,18215.0,157.8465,158.3524,157.5979,158.2903,18215.0
2021-03-18 10:40:00,178.33,178.56,177.83,177.92,19127.0,158.2903,158.4944,157.8465,157.9264,19127.0
2021-03-18 10:45:00,177.97,177.97,177.55,177.65,23780.0,157.9707,157.9707,157.5979,157.6867,23780.0
2021-03-18 10:50:00,177.75,178.15,177.41,178.06,18003.0,157.7755,158.1305,157.4737,158.0506,18003.0
2021-03-18 10:55:00,178.18,178.41,178.01,178.41,15530.0,158.1571,158.3613,158.0063,158.3613,15530.0
2021-03-18 11:00:00,178.38,178.56,178.27,178.37,20794.0,158.3347,158.4944,158.237,158.3258,20794.0
2021-03-18 11:05:00,178.4,178.68,178.34,178.68,16517.0,158.3524,158.601,158.2992,158.601,16517.0
2021-03-18 11:10:00,178.67,178.71,178.27,178.3,15563.0,158.5921,158.6276,158.237,158.2637,15563.0
2021-03-18 11:15:00,178.31,178.55,178.21,178.51,13491.0,158.2725,158.4856,158.1838,158.4501,13491.0
2021-03-18 11:20:00,178.5,178.78,178.37,178.37,13509.0,158.4412,158.6897,158.3258,158.3258,13509.0
2021-03-18 11:25:00,178.31,178.66,178.15,178.61,17728.0,158.2725,158.5832,158.1305,158.5388,17728.0
2021-03-18 11:30:00,178.58,178.64,178.08,178.08,20565.0,158.5122,158.5655,158.0684,158.0684,20565.0
2021-03-18 11:35:00,178.07,178.35,177.91,178.23,17310.0,158.0595,158.308,157.9175,158.2015,17310.0
2021-03-18 11:40:00,178.3,178.42,178.15,178.41,13951.0,158.2637,158.3702,158.1305,158.3613,13951.0
2021-03-18 11:45:00,178.43,178.5,178.24,178.42,13704.0,158.3791,158.4412,158.2104,158.3702,13704.0
2021-03-18 11:50:00,178.49,178.55,178.16,178.35,17191.0,158.4323,158.4856,158.1394,158.308,17191.0
2021-03-18 11:55:00,178.32,178.63,178.07,178.55,13702.0,158.2814,158.5566,158.0595,158.4856,13702.0
2021-03-18 12:00:00,178.56,179.0,178.42,178.94,17498.0,158.4944,158.885,158.3702,158.8317,17498.0
2021-03-18 12:05:00,179.0,179.26,178.85,179.23,24516.0,158.885,159.1158,158.7519,159.0892,24516.0
2021-03-18 12:10:00,179.26,179.38,179.06,179.17,14545.0,159.1158,159.2223,158.9383,159.0359,14545.0
2021-03-18 12:15:00,179.14,179.36,178.99,179.18,35287.0,159.0093,159.2045,158.8761,159.0448,35287.0
2021-03-18 12:20:00,179.19,179.4,179.08,179.36,17441.0,159.0536,159.2401,158.956,159.2045,17441.0
2021-03-18 12:25:00,179.31,179.77,179.29,179.42,49003.0,159.1602,159.5685,159.1424,159.2578,49003.0
2021-03-18 12:30:00,179.39,179.57,178.91,179.03,23059.0,159.2312,159.3909,158.8051,158.9116,23059.0
2021-03-18 12:35:00,178.99,178.99,178.54,178.66,13919.0,158.8761,158.8761,158.4767,158.5832,13919.0
2021-03-18 12:40:00,178.64,178.7,178.23,178.32,9567.0,158.5655,158.6187,158.2015,158.2814,9567.0
2021-03-18 12:45:00,178.29,178.34,178.08,178.09,14390.0,158.2548,158.2992,158.0684,158.0773,14390.0
2021-03-18 12:50:00,178.09,178.09,177.62,177.77,17069.0,158.0773,158.0773,157.6601,157.7932,17069.0
2021-03-18 12:55:00,177.77,177.87,176.74,176.87,52093.0,157.7932,157.882,156.879,156.9944,52093.0
2021-03-18 13:00:00,176.81,177.37,176.75,177.37,24780.0,156.9411,157.4382,156.8878,157.4382,24780.0
2021-03-18 13:05:00,177.35,177.47,177.08,177.09,7268.0,157.4204,157.5269,157.1808,157.1896,7268.0
2021-03-18 13:10:00,177.07,177.26,176.94,177.26,11989.0,157.1719,157.3405,157.0565,157.3405,11989.0
2021-03-18 13:15:00,177.24,177.46,177.15,177.45,5701.0,157.3228,157.5181,157.2429,157.5092,5701.0
2021-03-18 13:20:00,177.56,177.62,177.4,177.48,7713.0,157.6068,157.6601,157.4648,157.5358,7713.0
2021-03-18 13:25:00,177.46,177.73,177.46,177.66,9313.0,157.5181,157.7577,157.5181,157.6956,9313.0
2021-03-18 13:30:00,177.69,177.69,177.47,177.62,9343.0,157.7222,157.7222,157.5269,157.6601,9343.0
2021-03-18 13:35:00,177.64,177.89,177.54,177.8,8234.0,157.6778,157.8997,157.5891,157.8198,8234.0
2021-03-18 13:40:00,177.8,177.97,177.74,177.84,6428.0,157.8198,157.9707,157.7666,157.8554,6428.0
2021-03-18 13:45:00,177.9,177.94,177.77,177.94,10154.0,157.9086,157.9441,157.7932,157.9441,10154.0
2021-03-18 13:50:00,177.94,178.24,177.94,178.17,11774.0,157.9441,158.2104,157.9441,158.1483,11774.0
2021-03-18 13:55:00,178.18,178.23,178.02,178.12,5716.0,158.1571,158.2015,158.0151,158.1039,5716.0
2021-03-18 14:00:00,178.11,178.11,177.79,177.9,18286.0,158.095,158.095,157.811,157.9086,18286.0
2021-03-18 14:05:00,178.01,178.12,177.89,177.89,7274.0,158.0063,158.1039,157.8997,157.8997,7274.0
2021-03-18 14:10:00,177.94,177.94,177.39,177.56,10253.0,157.9441,157.9441,157.4559,157.6068,10253.0
2021-03-18 14:15:00,177.53,177.53,177.08,177.24,8692.0,157.5802,157.5802,157.1808,157.3228,8692.0
2021-03-18 14:20:00,177.29,177.46,177.16,177.18,11573.0,157.3672,157.5181,157.2518,157.2695,11573.0
2021-03-18 14:25:00,177.11,177.12,176.68,176.73,14146.0,157.2074,157.2163,156.8257,156.8701,14146.0
2021-03-18 14:30:00,176.78,176.81,176.24,176.36,19092.0,156.9145,156.9411,156.4352,156.5417,19092.0
2021-03-18 14:35:00,176.34,176.48,175.78,176.26,63369.0,156.5239,156.6482,156.0268,156.4529,63369.0
2021-03-18 14:40:00,176.22,176.25,175.52,175.63,29386.0,156.4174,156.444,155.7961,155.8937,29386.0
2021-03-18 14:45:00,175.67,175.99,175.58,175.97,24888.0,155.9292,156.2132,155.8493,156.1955,24888.0
2021-03-18 14:50:00,176.0,176.11,175.61,175.83,23398.0,156.2221,156.3198,155.8759,156.0712,23398.0
2021-03-18 14:55:00,175.85,176.0,175.6,175.6,22842.0,156.089,156.2221,155.8671,155.8671,22842.0
2021-03-18 15:00:00,175.55,175.86,175.47,175.55,30596.0,155.8227,156.0979,155.7517,155.8227,30596.0
2021-03-18 15:05:00,175.56,175.56,175.04,175.45,32803.0,155.8316,155.8316,155.37,155.7339,32803.0
2021-03-18 15:10:00,175.46,175.96,175.45,175.69,38171.0,155.7428,156.1866,155.7339,155.947,38171.0
2021-03-18 15:15:00,175.62,175.64,175.21,175.31,22801.0,155.8848,155.9026,155.5209,155.6097,22801.0
2021-03-18 15:20:00,175.38,175.41,175.05,175.14,19172.0,155.6718,155.6984,155.3789,155.4588,19172.0
2021-03-18 15:25:00,175.15,175.65,175.05,175.65,28443.0,155.4676,155.9115,155.3789,155.9115,28443.0
2021-03-18 15:30:00,175.65,175.75,175.0,175.04,31947.0,155.9115,156.0002,155.3345,155.37,31947.0
2021-03-18 15:35:00,175.02,175.27,174.88,174.98,40886.0,155.3522,155.5742,155.228,155.3167,40886.0
2021-03-18 15:40:00,175.01,175.27,174.97,175.04,49205.0,155.3434,155.5742,155.3079,155.37,49205.0
2021-03-18 15:45:00,175.08,175.17,174.68,174.72,51516.0,155.4055,155.4854,155.0505,155.086,51516.0
2021-03-18 15:50:00,174.66,174.89,174.41,174.5,151032.0,155.0327,155.2369,154.8108,154.8907,151032.0
2021-03-18 15:55:00,174.48,174.91,174.24,174.29,290225.0,154.8729,155.2546,154.6599,154.7043,290225.0
2021-03-19 09:30:00,175.42,176.17,174.86,175.11,703919.0,155.7073,156.373,155.2102,155.4321,703919.0
2021-03-19 09:35:00,175.07,175.56,174.66,174.69,22208.0,155.3966,155.8316,155.0327,155.0593,22208.0
2021-03-19 09:40:00,174.75,174.77,173.03,173.33,32538.0,155.1126,155.1303,153.5859,153.8522,32538.0
2021-03-19 09:45:00,173.27,173.88,173.04,173.58,16998.0,153.7989,154.3404,153.5948,154.0741,16998.0
2021-03-19 09:50:00,173.62,175.05,173.62,174.65,21849.0,154.1096,155.3789,154.1096,155.0238,21849.0
2021-03-19 09:55:00,174.6,174.77,173.87,174.15,16119.0,154.9794,155.1303,154.3315,154.58,16119.0
2021-03-19 10:00:00,174.06,174.06,172.75,172.76,25517.0,154.5001,154.5001,153.3373,153.3462,25517.0
2021-03-19 10:05:00,172.83,172.91,172.45,172.91,26221.0,153.4083,153.4794,153.0711,153.4794,26221.0
2021-03-19 10:10:00,172.98,173.58,172.74,173.58,27494.0,153.5415,154.0741,153.3285,154.0741,27494.0
2021-03-19 10:15:00,173.5,174.13,173.33,173.99,14025.0,154.0031,154.5623,153.8522,154.438,14025.0
2021-03-19 10:20:00,174.02,174.8,174.02,174.44,22250.0,154.4646,155.157,154.4646,154.8374,22250.0
2021-03-19 10:25:00,174.47,174.79,174.4,174.62,17160.0,154.8641,155.1481,154.8019,154.9972,17160.0
2021-03-19 10:30:00,174.52,174.54,173.39,173.43,22298.0,154.9084,154.9262,153.9054,153.9409,22298.0
2021-03-19 10:35:00,173.51,174.45,173.51,174.43,29243.0,154.0119,154.8463,154.0119,154.8286,29243.0
2021-03-19 10:40:00,174.43,174.89,174.28,174.86,44022.0,154.8286,155.2369,154.6954,155.2102,44022.0
2021-03-19 10:45:00,174.84,175.15,174.65,174.68,18896.0,155.1925,155.4676,155.0238,155.0505,18896.0
2021-03-19 10:50:00,174.55,175.34,174.55,175.12,9046.0,154.9351,155.6363,154.9351,155.441,9046.0
2021-03-19 10:55:00,175.1,175.25,174.76,175.25,14357.0,155.4233,155.5564,155.1215,155.5564,14357.0
2021-03-19 11:00:00,175.37,175.75,175.07,175.45,19414.0,155.6629,156.0002,155.3966,155.7339,19414.0
2021-03-19 11:05:00,175.36,175.85,175.34,175.49,11738.0,155.654,156.089,155.6363,155.7694,11738.0
2021-03-19 11:10:00,175.5,175.71,175.26,175.56,15022.0,155.7783,155.9647,155.5653,155.8316,15022.0
2021-03-19 11:15:00,175.53,175.78,175.29,175.41,20882.0,155.8049,156.0268,155.5919,155.6984,20882.0
2021-03-19 11:20:00,175.38,175.47,175.0,175.06,15367.0,155.6718,155.7517,155.3345,155.3878,15367.0
2021-03-19 11:25:00,175.03,175.26,174.54,175.26,16951.0,155.3611,155.5653,154.9262,155.5653,16951.0
2021-03-19 11:30:00,175.25,175.75,175.12,175.7,16439.0,155.5564,156.0002,155.441,155.9558,16439.0
2021-03-19 11:35:00,175.69,176.29,175.68,176.18,28016.0,155.947,156.4795,155.9381,156.3819,28016.0
2021-03-19 11:40:00,176.19,176.27,176.02,176.1,14419.0,156.3908,156.4618,156.2399,156.3109,14419.0
2021-03-19 11:45:00,176.22,176.54,176.16,176.43,23240.0,156.4174,156.7014,156.3641,156.6038,23240.0
2021-03-19 11:50:00,176.41,176.75,176.02,176.74,23878.0,156.586,156.8878,156.2399,156.879,23878.0
2021-03-19 11:55:00,176.69,176.8,176.61,176.68,22133.0,156.8346,156.9322,156.7636,156.8257,22133.0
2021-03-19 12:00:00,176.74,177.19,176.69,177.05,14221.0,156.879,157.2784,156.8346,157.1541,14221.0
2021-03-19 12:05:00,176.99,177.34,176.92,177.31,27131.0,157.1009,157.4115,157.0387,157.3849,27131.0
2021-03-19 12:10:00,177.31,177.31,176.9,177.06,22449.0,157.3849,157.3849,157.021,157.163,22449.0
2021-03-19 12:15:00,177.06,177.38,177.0,177.24,22423.0,157.163,157.447,157.1097,157.3228,22423.0
2021-03-19 12:20:00,177.25,177.42,177.12,177.16,18069.0,157.3317,157.4826,157.2163,157.2518,18069.0
2021-03-19 12:25:00,177.17,177.3,177.04,177.3,17213.0,157.2606,157.376,157.1453,157.376,17213.0
2021-03-19 12:30:00,177.28,177.55,177.27,177.44,36567.0,157.3583,157.5979,157.3494,157.5003,36567.0
2021-03-19 12:35:00,177.47,177.61,177.2,177.26,23668.0,157.5269,157.6512,157.2873,157.3405,23668.0
2021-03-19 12:40:00,177.23,177.6,177.23,177.37,27616.0,157.3139,157.6423,157.3139,157.4382,27616.0
2021-03-19 12:45:00,177.4,177.9,177.4,177.6,25764.0,157.4648,157.9086,157.4648,157.6423,25764.0
2021-03-19 12:50:00,177.6,177.74,177.43,177.65,13305.0,157.6423,157.7666,157.4914,157.6867,13305.0
2021-03-19 12:55:00,177.64,177.85,177.48,177.81,13848.0,157.6778,157.8642,157.5358,157.8287,13848.0
2021-03-19 13:00:00,177.84,177.9,177.28,177.31,17948.0,157.8554,157.9086,157.3583,157.3849,17948.0
2021-03-19 13:05:00,177.28,177.4,176.96,177.2,10758.0,157.3583,157.4648,157.0742,157.2873,10758.0
2021-03-19 13:10:00,177.2,177.58,177.16,177.55,11851.0,157.2873,157.6246,157.2518,157.5979,11851.0
2021-03-19 13:15:00,177.52,177.66,177.4,177.47,9549.0,157.5713,157.6956,157.4648,157.5269,9549.0
2021-03-19 13:20:00,177.49,177.58,177.44,177.55,12229.0,157.5447,157.6246,157.5003,157.5979,12229.0
2021-03-19 13:25:00,177.52,177.69,177.45,177.65,13299.0,157.5713,157.7222,157.5092,157.6867,13299.0
2021-03-19 13:30:00,177.67,177.83,177.56,177.65,17360.0,157.7045,157.8465,157.6068,157.6867,17360.0
2021-03-19 13:35:00,177.72,177.79,177.43,177.71,18826.0,157.7488,157.811,157.4914,157.74,18826.0
2021-03-19 13:40:00,177.69,177.72,177.48,177.66,11116.0,157.7222,157.7488,157.5358,157.6956,11116.0
2021-03-19 13:45:00,177.64,177.85,177.57,177.85,22834.0,157.6778,157.8642,157.6157,157.8642,22834.0
2021-03-19 13:50:00,177.84,178.02,177.79,177.98,38892.0,157.8554,158.0151,157.811,157.9796,38892.0
2021-03-19 13:55:00,177.98,177.98,177.65,177.86,24905.0,157.9796,157.9796,157.6867,157.8731,24905.0
2021-03-19 14:00:00,177.88,178.05,177.77,177.81,22127.0,157.8909,158.0418,157.7932,157.8287,22127.0
2021-03-19 14:05:00,177.88,178.02,177.38,177.46,8255.0,157.8909,158.0151,157.447,157.5181,8255.0
2021-03-19 14:10:00,177.45,177.71,177.27,177.68,9911.0,157.5092,157.74,157.3494,157.7133,9911.0
2021-03-19 14:15:00,177.65,177.66,177.09,177.19,9852.0,157.6867,157.6956,157.1896,157.2784,9852.0
2021-03-19 14:20:00,177.22,177.29,176.8,177.05,13723.0,157.305,157.3672,156.9322,157.1541,13723.0
2021-03-19 14:25:00,177.12,177.35,177.06,177.26,10707.0,157.2163,157.4204,157.163,157.3405,10707.0
2021-03-19 14:30:00,177.44,177.45,177.19,177.36,12763.0,157.5003,157.5092,157.2784,157.4293,12763.0
2021-03-19 14:35:00,177.37,177.48,177.28,177.35,14247.0,157.4382,157.5358,157.3583,157.4204,14247.0
2021-03-19 14:40:00,177.33,177.38,177.1,177.12,17162.0,157.4027,157.447,157.1985,157.2163,17162.0
2021-03-19 14:45:00,177.17,177.24,176.94,177.12,15791.0,157.2606,157.3228,157.0565,157.2163,15791.0
2021-03-19 14:50:00,177.15,177.22,176.84,176.86,22518.0,157.2429,157.305,156.9677,156.9855,22518.0
2021-03-19 14:55:00,176.91,177.21,176.89,177.19,10868.0,157.0299,157.2962,157.0121,157.2784,10868.0
2021-03-19 15:00:00,177.19,177.24,176.66,176.68,11414.0,157.2784,157.3228,156.808,156.8257,11414.0
2021-03-19 15:05:00,176.68,176.79,176.48,176.49,7909.0,156.8257,156.9233,156.6482,156.6571,7909.0
2021-03-19 15:10:00,176.44,176.55,176.0,176.06,28244.0,156.6127,156.7103,156.2221,156.2754,28244.0
2021-03-19 15:15:00,176.05,176.29,175.93,175.99,23074.0,156.2665,156.4795,156.16,156.2132,23074.0
2021-03-19 15:20:00,176.02,176.07,175.82,175.89,13700.0,156.2399,156.2843,156.0624,156.1245,13700.0
2021-03-19 15:25:00,175.91,176.14,175.65,176.08,19677.0,156.1422,156.3464,155.9115,156.2931,19677.0
2021-03-19 15:30:00,176.08,176.16,175.76,176.15,23666.0,156.2931,156.3641,156.0091,156.3553,23666.0
2021-03-19 15:35:00,176.16,176.42,176.04,176.15,23750.0,156.3641,156.5949,156.2576,156.3553,23750.0
2021-03-19 15:40:00,176.09,176.59,176.05,176.56,44354.0,156.302,156.7458,156.2665,156.7192,44354.0
2021-03-19 15:45:00,176.54,176.67,176.12,176.42,40151.0,156.7014,156.8168,156.3286,156.5949,40151.0
2021-03-19 15:50:00,176.37,176.8,175.4,176.64,269840.0,156.5505,156.9322,155.6895,156.7902,269840.0
2021-03-19 15:55:00,176.6,176.84,175.98,175.98,265713.0,156.7547,156.9677,156.2044,156.2044,265713.0
2021-03-22 09:30:00,177.87,178.62,177.75,178.31,106770.0,157.882,158.5477,157.7755,158.2725,106770.0
2021-03-22 09:35:00,178.3,179.63,178.3,179.52,63949.0,158.2637,159.4442,158.2637,159.3466,63949.0
2021-03-22 09:40:00,179.57,179.59,178.42,178.54,19557.0,159.3909,159.4087,158.3702,158.4767,19557.0
2021-03-22 09:45:00,178.63,178.83,178.25,178.52,18601.0,158.5566,158.7341,158.2193,158.4589,18601.0
2021-03-22 09:50:00,178.6,179.14,178.58,178.91,13862.0,158.5299,159.0093,158.5122,158.8051,13862.0
2021-03-22 09:55:00,179.0,179.03,178.51,178.83,14416.0,158.885,158.9116,158.4501,158.7341,14416.0
2021-03-22 10:00:00,178.85,179.12,178.46,178.69,21784.0,158.7519,158.9915,158.4057,158.6098,21784.0
2021-03-22 10:05:00,178.72,179.18,178.63,178.85,12642.0,158.6365,159.0448,158.5566,158.7519,12642.0
2021-03-22 10:10:00,178.92,179.13,178.4,178.85,17091.0,158.814,159.0004,158.3524,158.7519,17091.0
2021-03-22 10:15:00,178.8,178.99,178.49,178.71,9589.0,158.7075,158.8761,158.4323,158.6276,9589.0
2021-03-22 10:20:00,178.94,179.1,178.74,178.74,8310.0,158.8317,158.9738,158.6542,158.6542,8310.0
2021-03-22 10:25:00,178.83,179.24,178.57,179.12,19334.0,158.7341,159.098,158.5033,158.9915,19334.0
2021-03-22 10:30:00,179.21,179.34,178.92,179.21,6166.0,159.0714,159.1868,158.814,159.0714,6166.0
2021-03-22 10:35:00,179.26,179.26,178.8,178.92,11327.0,159.1158,159.1158,158.7075,158.814,11327.0
2021-03-22 10:40:00,179.03,179.21,178.86,179.21,13986.0,158.9116,159.0714,158.7607,159.0714,13986.0
2021-03-22 10:45:00,179.25,179.54,179.25,179.47,30484.0,159.1069,159.3643,159.1069,159.3022,30484.0
2021-03-22 10:50:00,179.47,179.65,179.34,179.64,19203.0,159.3022,159.462,159.1868,159.4531,19203.0
2021-03-22 10:55:00,179.63,179.78,179.3,179.36,26053.0,159.4442,159.5773,159.1513,159.2045,26053.0
2021-03-22 11:00:00,179.46,179.46,179.02,179.31,25211.0,159.2933,159.2933,158.9028,159.1602,25211.0
2021-03-22 11:05:00,179.34,179.56,179.33,179.42,17615.0,159.1868,159.3821,159.1779,159.2578,17615.0
2021-03-22 11:10:00,179.49,179.65,179.42,179.55,15706.0,159.3199,159.462,159.2578,159.3732,15706.0
2021-03-22 11:15:00,179.62,179.7,179.48,179.59,13599.0,159.4353,159.5063,159.3111,159.4087,13599.0
2021-03-22 11:20:00,179.6,179.86,179.52,179.81,37272.0,159.4176,159.6484,159.3466,159.604,37272.0
2021-03-22 11:25:00,179.77,179.83,179.6,179.68,11166.0,159.5685,159.6217,159.4176,159.4886,11166.0
2021-03-22 11:30:00,179.74,180.2,179.73,180.16,36216.0,159.5418,159.9502,159.533,159.9146,36216.0
2021-03-22 11:35:00,180.19,180.19,180.0,180.0,13463.0,159.9413,159.9413,159.7726,159.7726,13463.0
2021-03-22 11:40:00,179.98,180.22,179.91,180.19,15460.0,159.7549,159.9679,159.6927,159.9413,15460.0
2021-03-22 11:45:00,180.26,180.29,180.03,180.12,28938.0,160.0034,160.03,159.7993,159.8791,28938.0
2021-03-22 11:50:00,180.2,180.45,180.13,180.24,21832.0,159.9502,160.1721,159.888,159.9857,21832.0
2021-03-22 11:55:00,180.1,180.14,179.83,179.91,11358.0,159.8614,159.8969,159.6217,159.6927,11358.0
2021-03-22 12:00:00,179.99,180.07,179.73,179.84,15516.0,159.7637,159.8348,159.533,159.6306,15516.0
2021-03-22 12:05:00,179.89,179.9,179.63,179.76,19873.0,159.675,159.6839,159.4442,159.5596,19873.0
2021-03-22 12:10:00,179.75,179.9,179.73,179.86,7981.0,159.5507,159.6839,159.533,159.6484,7981.0
2021-03-22 12:15:00,179.87,180.12,179.8,179.85,12055.0,159.6572,159.8791,159.5951,159.6395,12055.0
2021-03-22 12:20:00,179.87,180.07,179.87,180.02,16091.0,159.6572,159.8348,159.6572,159.7904,16091.0
2021-03-22 12:25:00,180.03,180.29,179.99,180.14,11065.0,159.7993,160.03,159.7637,159.8969,11065.0
2021-03-22 12:30:00,180.18,180.64,180.15,180.38,33261.0,159.9324,160.3407,159.9058,160.1099,33261.0
2021-03-22 12:35:00,180.37,180.55,180.31,180.39,23494.0,160.101,160.2608,160.0478,160.1188,23494.0
2021-03-22 12:40:00,180.43,181.05,180.34,181.0,39072.0,160.1543,160.7046,160.0744,160.6603,39072.0
2021-03-22 12:45:00,181.05,181.22,181.01,181.09,31379.0,160.7046,160.8555,160.6691,160.7401,31379.0
2021-03-22 12:50:00,181.07,181.16,180.86,181.01,17179.0,160.7224,160.8023,160.536,160.6691,17179.0
2021-03-22 12:55:00,181.05,181.22,180.95,181.12,11456.0,160.7046,160.8555,160.6159,160.7668,11456.0
2021-03-22 13:00:00,181.1,181.14,180.86,180.88,13880.0,160.749,160.7845,160.536,160.5537,13880.0
2021-03-22 13:05:00,180.85,181.0,180.8,180.84,15949.0,160.5271,160.6603,160.4827,160.5182,15949.0
2021-03-22 13:10:00,180.86,181.0,180.78,180.88,14687.0,160.536,160.6603,160.465,160.5537,14687.0
2021-03-22 13:15:00,180.85,181.09,180.85,181.06,12812.0,160.5271,160.7401,160.5271,160.7135,12812.0
2021-03-22 13:20:00,181.12,181.31,181.1,181.2,16519.0,160.7668,160.9354,160.749,160.8378,16519.0
2021-03-22 13:25:00,181.21,181.22,180.96,181.02,14342.0,160.8467,160.8555,160.6247,160.678,14342.0
2021-03-22 13:30:00,181.0,181.34,180.98,181.2,28832.0,160.6603,160.962,160.6425,160.8378,28832.0
2021-03-22 13:35:00,181.24,181.39,181.2,181.33,9207.0,160.8733,161.0064,160.8378,160.9532,9207.0
2021-03-22 13:40:00,181.32,181.36,181.17,181.26,18509.0,160.9443,160.9798,160.8111,160.891,18509.0
2021-03-22 13:45:00,181.24,181.69,181.13,181.28,132683.0,160.8733,161.2727,160.7756,160.9088,132683.0
2021-03-22 13:50:00,181.27,181.45,180.96,181.38,103610.0,160.8999,161.0597,160.6247,160.9975,103610.0
2021-03-22 13:55:00,181.38,181.41,181.24,181.41,15094.0,160.9975,161.0242,160.8733,161.0242,15094.0
2021-03-22 14:00:00,181.43,181.51,181.25,181.31,20807.0,161.0419,161.1129,160.8822,160.9354,20807.0
2021-03-22 14:05:00,181.31,181.51,181.18,181.36,14770.0,160.9354,161.1129,160.82,160.9798,14770.0
2021-03-22 14:10:00,181.32,181.38,181.03,181.1,16044.0,160.9443,160.9975,160.6869,160.749,16044.0
2021-03-22 14:15:00,181.1,181.18,180.92,180.98,11941.0,160.749,160.82,160.5892,160.6425,11941.0
2021-03-22 14:20:00,181.01,181.05,180.56,180.7,24670.0,160.6691,160.7046,160.2697,160.394,24670.0
2021-03-22 14:25:00,180.81,180.98,180.81,180.88,6106.0,160.4916,160.6425,160.4916,160.5537,6106.0
2021-03-22 14:30:00,180.92,181.16,180.88,181.07,13429.0,160.5892,160.8023,160.5537,160.7224,13429.0
2021-03-22 14:35:00,181.06,181.38,180.92,181.31,21093.0,160.7135,160.9975,160.5892,160.9354,21093.0
2021-03-22 14:40:00,181.3,181.46,181.26,181.28,16905.0,160.9265,161.0686,160.891,160.9088,16905.0
2021-03-22 14:45:00,181.29,181.39,181.09,181.12,13085.0,160.9177,161.0064,160.7401,160.7668,13085.0
2021-03-22 14:50:00,181.09,181.22,180.98,181.03,14900.0,160.7401,160.8555,160.6425,160.6869,14900.0
2021-03-22 14:55:00,180.95,181.09,180.94,181.05,13565.0,160.6159,160.7401,160.607,160.7046,13565.0
2021-03-22 15:00:00,181.06,181.15,180.99,181.02,11410.0,160.7135,160.7934,160.6514,160.678,11410.0
2021-03-22 15:05:00,181.01,181.01,180.69,180.72,13366.0,160.6691,160.6691,160.3851,160.4117,13366.0
2021-03-22 15:10:00,180.69,180.81,180.59,180.69,18157.0,160.3851,160.4916,160.2963,160.3851,18157.0
2021-03-22 15:15:00,180.7,180.78,180.44,180.51,13722.0,160.394,160.465,160.1632,160.2253,13722.0
2021-03-22 15:20:00,180.47,180.62,180.37,180.38,17062.0,160.1898,160.323,160.101,160.1099,17062.0
2021-03-22 15:25:00,180.41,180.49,179.96,180.0,22094.0,160.1366,160.2076,159.7371,159.7726,22094.0
2021-03-22 15:30:00,180.0,180.32,179.98,180.06,24097.0,159.7726,160.0567,159.7549,159.8259,24097.0
2021-03-22 15:35:00,180.04,180.07,179.82,180.04,34099.0,159.8081,159.8348,159.6129,159.8081,34099.0
2021-03-22 15:40:00,180.04,180.08,179.89,179.99,26855.0,159.8081,159.8436,159.675,159.7637,26855.0
2021-03-22 15:45:00,180.02,180.13,179.84,179.99,48087.0,159.7904,159.888,159.6306,159.7637,48087.0
2021-03-22 15:50:00,179.93,180.22,179.84,180.12,97013.0,159.7105,159.9679,159.6306,159.8791,97013.0
2021-03-22 15:55:00,180.1,180.13,179.85,180.13,223256.0,159.8614,159.888,159.6395,159.888,223256.0
2021-03-23 09:30:00,181.91,182.31,180.91,182.28,207839.0,161.468,161.823,160.5804,161.7964,207839.0
2021-03-23 09:35:00,182.21,182.57,181.04,181.39,85383.0,161.7343,162.0538,160.6958,161.0064,85383.0
2021-03-23 09:40:00,181.42,181.79,180.82,181.28,44583.0,161.0331,161.3615,160.5005,160.9088,44583.0
2021-03-23 09:45:00,181.29,181.64,180.84,181.01,19640.0,160.9177,161.2283,160.5182,160.6691,19640.0
2021-03-23 09:50:00,181.04,181.2,180.66,180.85,32968.0,160.6958,160.8378,160.3585,160.5271,32968.0
2021-03-23 09:55:00,180.84,181.45,180.73,181.3,19960.0,160.5182,161.0597,160.4206,160.9265,19960.0
2021-03-23 10:00:00,181.19,181.46,181.01,181.27,19826.0,160.8289,161.0686,160.6691,160.8999,19826.0
2021-03-23 10:05:00,181.18,181.89,181.05,181.59,19709.0,160.82,161.4502,160.7046,161.184,19709.0
2021-03-23 10:10:00,181.64,181.85,181.5,181.52,14615.0,161.2283,161.4147,161.1041,161.1218,14615.0
2021-03-23 10:15:00,181.48,181.58,181.1,181.1,16373.0,161.0863,161.1751,160.749,160.749,16373.0
2021-03-23 10:20:00,181.17,181.26,180.54,181.08,16729.0,160.8111,160.891,160.2519,160.7313,16729.0
2021-03-23 10:25:00,181.06,181.15,180.56,180.61,12984.0,160.7135,160.7934,160.2697,160.3141,12984.0
2021-03-23 10:30:00,180.61,180.62,179.83,180.0,28192.0,160.3141,160.323,159.6217,159.7726,28192.0
2021-03-23 10:35:00,180.06,180.13,179.76,180.02,28865.0,159.8259,159.888,159.5596,159.7904,28865.0
2021-03-23 10:40:00,180.03,180.13,179.79,179.99,31574.0,159.7993,159.888,159.5862,159.7637,31574.0
2021-03-23 10:45:00,179.97,180.31,179.96,180.17,18001.0,159.746,160.0478,159.7371,159.9235,18001.0
2021-03-23 10:50:00,180.2,180.21,179.98,180.07,19193.0,159.9502,159.959,159.7549,159.8348,19193.0
2021-03-23 10:55:00,180.14,180.76,180.14,180.76,18444.0,159.8969,160.4472,159.8969,160.4472,18444.0
2021-03-23 11:00:00,180.72,180.76,180.06,180.11,24267.0,160.4117,160.4472,159.8259,159.8703,24267.0
2021-03-23 11:05:00,180.09,180.63,180.09,180.45,10382.0,159.8525,160.3318,159.8525,160.1721,10382.0
2021-03-23 11:10:00,180.44,180.66,180.34,180.57,7012.0,160.1632,160.3585,160.0744,160.2786,7012.0
2021-03-23 11:15:00,180.54,180.69,180.43,180.69,8063.0,160.2519,160.3851,160.1543,160.3851,8063.0
2021-03-23 11:20:00,180.62,180.69,180.42,180.5,8135.0,160.323,160.3851,160.1454,160.2164,8135.0
2021-03-23 11:25:00,180.6,180.67,180.38,180.5,16829.0,160.3052,160.3673,160.1099,160.2164,16829.0
2021-03-23 11:30:00,180.53,180.68,180.3,180.36,19622.0,160.2431,160.3762,160.0389,160.0922,19622.0
2021-03-23 11:35:00,180.34,180.44,179.61,179.71,25409.0,160.0744,160.1632,159.4265,159.5152,25409.0
2021-03-23 11:40:00,179.7,179.89,179.55,179.76,13498.0,159.5063,159.675,159.3732,159.5596,13498.0
2021-03-23 11:45:00,179.7,179.82,179.62,179.74,14108.0,159.5063,159.6129,159.4353,159.5418,14108.0
2021-03-23 11:50:00,179.79,179.83,179.56,179.7,13337.0,159.5862,159.6217,159.3821,159.5063,13337.0
2021-03-23 11:55:00,179.69,179.85,179.62,179.77,14825.0,159.4975,159.6395,159.4353,159.5685,14825.0
2021-03-23 12:00:00,179.79,180.3,179.77,180.05,25713.0,159.5862,160.0389,159.5685,159.817,25713.0
2021-03-23 12:05:00,180.03,180.04,179.08,179.91,34625.0,159.7993,159.8081,158.956,159.6927,34625.0
2021-03-23 12:10:00,179.9,179.94,179.63,179.63,13311.0,159.6839,159.7194,159.4442,159.4442,13311.0
2021-03-23 12:15:00,179.59,179.85,179.53,179.81,7115.0,159.4087,159.6395,159.3554,159.604,7115.0
2021-03-23 12:20:00,179.92,180.1,179.78,180.01,9204.0,159.7016,159.8614,159.5773,159.7815,9204.0
2021-03-23 12:25:00,180.03,180.2,179.79,179.86,18129.0,159.7993,159.9502,159.5862,159.6484,18129.0
2021-03-23 12:30:00,179.89,180.0,179.48,179.48,25927.0,159.675,159.7726,159.3111,159.3111,25927.0
2021-03-23 12:35:00,179.49,179.91,179.49,179.88,8883.0,159.3199,159.6927,159.3199,159.6661,8883.0
2021-03-23 12:40:00,179.89,180.01,179.65,180.0,8624.0,159.675,159.7815,159.462,159.7726,8624.0
2021-03-23 12:45:00,180.03,180.23,179.93,179.93,11254.0,159.7993,159.9768,159.7105,159.7105,11254.0
2021-03-23 12:50:00,179.84,180.01,179.75,179.99,15860.0,159.6306,159.7815,159.5507,159.7637,15860.0
2021-03-23 12:55:00,180.01,180.25,179.99,180.19,11373.0,159.7815,159.9945,159.7637,159.9413,11373.0
2021-03-23 13:00:00,180.2,180.27,179.99,180.0,11045.0,159.9502,160.0123,159.7637,159.7726,11045.0
2021-03-23 13:05:00,179.99,180.16,179.96,180.16,6160.0,159.7637,159.9146,159.7371,159.9146,6160.0
2021-03-23 13:10:00,180.22,180.59,180.19,180.57,12834.0,159.9679,160.2963,159.9413,160.2786,12834.0
2021-03-23 13:15:00,180.54,180.64,180.41,180.53,11675.0,160.2519,160.3407,160.1366,160.2431,11675.0
2021-03-23 13:20:00,180.56,180.57,180.09,180.18,9166.0,160.2697,160.2786,159.8525,159.9324,9166.0
2021-03-23 13:25:00,180.17,180.25,179.96,179.99,12386.0,159.9235,159.9945,159.7371,159.7637,12386.0
2021-03-23 13:30:00,179.98,180.02,179.56,179.56,11392.0,159.7549,159.7904,159.3821,159.3821,11392.0
2021-03-23 13:35:00,179.54,179.63,179.4,179.4,10174.0,159.3643,159.4442,159.2401,159.2401,10174.0
2021-03-23 13:40:00,179.35,179.4,179.3,179.36,11622.0,159.1957,159.2401,159.1513,159.2045,11622.0
2021-03-23 13:45:00,179.34,179.42,179.13,179.27,14714.0,159.1868,159.2578,159.0004,159.1247,14714.0
2021-03-23 13:50:00,179.24,179.24,179.07,179.12,6586.0,159.098,159.098,158.9471,158.9915,6586.0
2021-03-23 13:55:00,179.09,179.24,178.78,178.92,9761.0,158.9649,159.098,158.6897,158.814,9761.0
2021-03-23 14:00:00,178.96,179.15,178.84,179.15,9983.0,158.8495,159.0181,158.743,159.0181,9983.0
2021-03-23 14:05:00,179.11,179.22,178.93,179.22,6180.0,158.9826,159.0803,158.8229,159.0803,6180.0
2021-03-23 14:10:00,179.24,179.28,179.05,179.08,7222.0,159.098,159.1335,158.9294,158.956,7222.0
2021-03-23 14:15:00,179.08,179.22,178.92,179.05,12467.0,158.956,159.0803,158.814,158.9294,12467.0
2021-03-23 14:20:00,179.05,179.21,179.03,179.19,15520.0,158.9294,159.0714,158.9116,159.0536,15520.0
2021-03-23 14:25:00,179.14,179.24,178.8,179.1,14463.0,159.0093,159.098,158.7075,158.9738,14463.0
2021-03-23 14:30:00,179.12,179.25,178.94,179.04,12677.0,158.9915,159.1069,158.8317,158.9205,12677.0
2021-03-23 14:35:00,179.11,179.13,178.72,178.86,15588.0,158.9826,159.0004,158.6365,158.7607,15588.0
2021-03-23 14:40:00,178.88,178.91,178.61,178.75,11797.0,158.7785,158.8051,158.5388,158.6631,11797.0
2021-03-23 14:45:00,178.7,178.86,178.66,178.86,8165.0,158.6187,158.7607,158.5832,158.7607,8165.0
2021-03-23 14:50:00,178.81,178.81,178.5,178.53,8676.0,158.7164,158.7164,158.4412,158.4678,8676.0
2021-03-23 14:55:00,178.55,178.55,178.15,178.15,18757.0,158.4856,158.4856,158.1305,158.1305,18757.0
2021-03-23 15:00:00,178.17,178.41,177.85,178.35,21290.0,158.1483,158.3613,157.8642,158.308,21290.0
2021-03-23 15:05:00,178.33,178.42,178.06,178.08,15791.0,158.2903,158.3702,158.0506,158.0684,15791.0
2021-03-23 15:10:00,178.12,178.31,177.87,177.9,22346.0,158.1039,158.2725,157.882,157.9086,22346.0
2021-03-23 15:15:00,177.91,178.14,177.87,178.11,25709.0,157.9175,158.1216,157.882,158.095,25709.0
2021-03-23 15:20:00,178.08,178.1,177.75,177.82,30455.0,158.0684,158.0861,157.7755,157.8376,30455.0
2021-03-23 15:25:00,177.81,178.25,177.71,177.95,31199.0,157.8287,158.2193,157.74,157.953,31199.0
2021-03-23 15:30:00,177.91,178.16,177.82,178.07,27072.0,157.9175,158.1394,157.8376,158.0595,27072.0
2021-03-23 15:35:00,178.03,178.3,177.84,177.9,66370.0,158.024,158.2637,157.8554,157.9086,66370.0
2021-03-23 15:40:00,177.88,178.42,177.84,178.42,151924.0,157.8909,158.3702,157.8554,158.3702,151924.0
2021-03-23 15:45:00,178.43,178.89,178.39,178.57,89866.0,158.3791,158.7874,158.3435,158.5033,89866.0
2021-03-23 15:50:00,178.52,179.18,178.08,179.15,174300.0,158.4589,159.0448,158.0684,159.0181,174300.0
2021-03-23 15:55:00,179.14,179.16,178.56,178.78,233480.0,159.0093,159.027,158.4944,158.6897,233480.0
2021-03-24 09:30:00,180.0,180.96,179.64,180.96,73871.0,159.7726,160.6247,159.4531,160.6247,73871.0
2021-03-24 09:35:00,180.96,181.19,180.48,180.95,25970.0,160.6247,160.8289,160.1987,160.6159,25970.0
2021-03-24 09:40:00,180.92,180.93,180.08,180.8,23971.0,160.5892,160.5981,159.8436,160.4827,23971.0
2021-03-24 09:45:00,180.8,181.14,180.09,180.09,22441.0,160.4827,160.7845,159.8525,159.8525,22441.0
2021-03-24 09:50:00,180.0,180.21,179.32,179.81,34917.0,159.7726,159.959,159.169,159.604,34917.0
2021-03-24 09:55:00,179.81,180.41,179.67,179.87,19785.0,159.604,160.1366,159.4797,159.6572,19785.0
2021-03-24 10:00:00,179.75,180.58,179.61,180.27,29059.0,159.5507,160.2874,159.4265,160.0123,29059.0
2021-03-24 10:05:00,180.3,180.67,180.3,180.5,12716.0,160.0389,160.3673,160.0389,160.2164,12716.0
2021-03-24 10:10:00,180.52,180.76,180.26,180.58,19898.0,160.2342,160.4472,160.0034,160.2874,19898.0
2021-03-24 10:15:00,180.56,180.65,179.82,180.19,26944.0,160.2697,160.3496,159.6129,159.9413,26944.0
2021-03-24 10:20:00,180.19,180.57,179.96,180.32,25866.0,159.9413,160.2786,159.7371,160.0567,25866.0
2021-03-24 10:25:00,180.3,180.7,180.08,180.43,12953.0,160.0389,160.394,159.8436,160.1543,12953.0
2021-03-24 10:30:00,180.34,180.79,180.2,180.42,10701.0,160.0744,160.4739,159.9502,160.1454,10701.0
2021-03-24 10:35:00,180.5,180.91,180.28,180.89,8816.0,160.2164,160.5804,160.0212,160.5626,8816.0
2021-03-24 10:40:00,180.87,181.2,180.73,180.73,23983.0,160.5449,160.8378,160.4206,160.4206,23983.0
2021-03-24 10:45:00,180.83,181.6,180.83,181.37,18454.0,160.5094,161.1928,160.5094,160.9887,18454.0
2021-03-24 10:50:00,181.4,181.89,181.38,181.89,45170.0,161.0153,161.4502,160.9975,161.4502,45170.0
2021-03-24 10:55:00,181.84,182.19,181.78,182.03,38412.0,161.4059,161.7165,161.3526,161.5745,38412.0
2021-03-24 11:00:00,182.0,182.14,181.63,181.84,36968.0,161.5479,161.6721,161.2195,161.4059,36968.0
2021-03-24 11:05:00,181.79,181.89,181.54,181.58,15559.0,161.3615,161.4502,161.1396,161.1751,15559.0
2021-03-24 11:10:00,181.6,181.97,181.43,181.97,24349.0,161.1928,161.5212,161.0419,161.5212,24349.0
2021-03-24 11:15:00,181.97,182.09,181.63,181.63,17489.0,161.5212,161.6278,161.2195,161.2195,17489.0
2021-03-24 11:20:00,181.62,181.76,181.36,181.4,38151.0,161.2106,161.3348,160.9798,161.0153,38151.0
2021-03-24 11:25:00,181.36,181.88,181.36,181.78,20708.0,160.9798,161.4414,160.9798,161.3526,20708.0
2021-03-24 11:30:00,181.67,182.05,181.61,181.77,29209.0,161.255,161.5923,161.2017,161.3437,29209.0
2021-03-24 11:35:00,181.78,181.99,181.64,181.9,15836.0,161.3526,161.539,161.2283,161.4591,15836.0
2021-03-24 11:40:00,181.87,182.03,181.63,181.89,15629.0,161.4325,161.5745,161.2195,161.4502,15629.0
2021-03-24 11:45:00,181.91,181.94,181.74,181.9,21971.0,161.468,161.4946,161.3171,161.4591,21971.0
2021-03-24 11:50:00,181.9,181.9,181.4,181.4,18379.0,161.4591,161.4591,161.0153,161.0153,18379.0
2021-03-24 11:55:00,181.46,181.83,181.36,181.76,13652.0,161.0686,161.397,160.9798,161.3348,13652.0
2021-03-24 12:00:00,181.82,181.92,181.64,181.73,12578.0,161.3881,161.4769,161.2283,161.3082,12578.0
2021-03-24 12:05:00,181.7,182.13,181.54,182.13,15497.0,161.2816,161.6633,161.1396,161.6633,15497.0
2021-03-24 12:10:00,182.16,182.16,181.8,182.12,13797.0,161.6899,161.6899,161.3704,161.6544,13797.0
2021-03-24 12:15:00,182.07,182.15,181.93,182.01,15068.0,161.61,161.681,161.4857,161.5568,15068.0
2021-03-24 12:20:00,182.05,182.13,181.86,181.87,9840.0,161.5923,161.6633,161.4236,161.4325,9840.0
2021-03-24 12:25:00,181.89,181.9,181.46,181.87,28323.0,161.4502,161.4591,161.0686,161.4325,28323.0
2021-03-24 12:30:00,181.94,181.97,181.61,181.97,18537.0,161.4946,161.5212,161.2017,161.5212,18537.0
2021-03-24 12:35:00,181.99,182.13,181.85,182.07,11433.0,161.539,161.6633,161.4147,161.61,11433.0
2021-03-24 12:40:00,182.06,182.22,181.9,182.1,27660.0,161.6011,161.7432,161.4591,161.6366,27660.0
2021-03-24 12:45:00,182.06,182.06,181.47,181.56,9576.0,161.6011,161.6011,161.0774,161.1573,9576.0
2021-03-24 12:50:00,181.6,181.8,181.51,181.77,13919.0,161.1928,161.3704,161.1129,161.3437,13919.0
2021-03-24 12:55:00,181.75,181.94,181.65,181.86,12441.0,161.326,161.4946,161.2372,161.4236,12441.0
2021-03-24 13:00:00,181.77,181.8,181.05,181.31,86126.0,161.3437,161.3704,160.7046,160.9354,86126.0
2021-03-24 13:05:00,181.35,181.4,181.14,181.33,26940.0,160.9709,161.0153,160.7845,160.9532,26940.0
2021-03-24 13:10:00,181.38,181.4,180.89,180.9,62529.0,160.9975,161.0153,160.5626,160.5715,62529.0
2021-03-24 13:15:00,180.86,181.37,180.81,181.33,28985.0,160.536,160.9887,160.4916,160.9532,28985.0
2021-03-24 13:20:00,181.37,181.67,181.25,181.67,63969.0,160.9887,161.255,160.8822,161.255,63969.0
2021-03-24 13:25:00,181.66,181.89,181.55,181.75,14867.0,161.2461,161.4502,161.1484,161.326,14867.0
2021-03-24 13:30:00,181.78,181.86,181.53,181.58,17652.0,161.3526,161.4236,161.1307,161.1751,17652.0
2021-03-24 13:35:00,181.54,181.94,181.49,181.83,13504.0,161.1396,161.4946,161.0952,161.397,13504.0
2021-03-24 13:40:00,181.78,181.87,181.23,181.29,11145.0,161.3526,161.4325,160.8644,160.9177,11145.0
2021-03-24 13:45:00,181.32,182.02,181.32,182.02,20309.0,160.9443,161.5656,160.9443,161.5656,20309.0
2021-03-24 13:50:00,182.07,182.2,181.96,181.96,28223.0,161.61,161.7254,161.5124,161.5124,28223.0
2021-03-24 13:55:00,181.97,182.19,181.89,182.15,8251.0,161.5212,161.7165,161.4502,161.681,8251.0
2021-03-24 14:00:00,182.18,182.18,181.86,182.06,11184.0,161.7076,161.7076,161.4236,161.6011,11184.0
2021-03-24 14:05:00,182.08,182.14,181.96,182.09,10807.0,161.6189,161.6721,161.5124,161.6278,10807.0
2021-03-24 14:10:00,182.09,182.51,182.04,182.34,68702.0,161.6278,162.0006,161.5834,161.8497,68702.0
2021-03-24 14:15:00,182.3,182.69,182.29,182.59,16126.0,161.8142,162.1603,161.8053,162.0716,16126.0
2021-03-24 14:20:00,182.57,182.61,182.17,182.17,21253.0,162.0538,162.0893,161.6988,161.6988,21253.0
2021-03-24 14:25:00,182.14,182.21,181.74,181.9,19596.0,161.6721,161.7343,161.3171,161.4591,19596.0
2021-03-24 14:30:00,181.71,181.75,181.44,181.68,20608.0,161.2905,161.326,161.0508,161.2638,20608.0
2021-03-24 14:35:00,181.66,181.9,181.51,181.54,24468.0,161.2461,161.4591,161.1129,161.1396,24468.0
2021-03-24 14:40:00,181.5,181.52,181.13,181.18,16255.0,161.1041,161.1218,160.7756,160.82,16255.0
2021-03-24 14:45:00,181.21,181.44,181.18,181.41,34288.0,160.8467,161.0508,160.82,161.0242,34288.0
2021-03-24 14:50:00,181.35,181.52,180.93,180.93,27468.0,160.9709,161.1218,160.5981,160.5981,27468.0
2021-03-24 14:55:00,180.94,181.16,180.76,180.93,45813.0,160.607,160.8023,160.4472,160.5981,45813.0
2021-03-24 15:00:00,180.92,181.31,180.84,181.21,15141.0,160.5892,160.9354,160.5182,160.8467,15141.0
2021-03-24 15:05:00,181.23,181.51,181.22,181.27,17147.0,160.8644,161.1129,160.8555,160.8999,17147.0
2021-03-24 15:10:00,181.3,181.39,180.91,181.09,12293.0,160.9265,161.0064,160.5804,160.7401,12293.0
2021-03-24 15:15:00,181.13,181.3,180.93,181.19,26150.0,160.7756,160.9265,160.5981,160.8289,26150.0
2021-03-24 15:20:00,181.16,181.16,180.79,181.03,23251.0,160.8023,160.8023,160.4739,160.6869,23251.0
2021-03-24 15:25:00,180.98,181.02,180.64,180.69,21507.0,160.6425,160.678,160.3407,160.3851,21507.0
2021-03-24 15:30:00,180.65,180.81,180.4,180.46,31744.0,160.3496,160.4916,160.1277,160.1809,31744.0
2021-03-24 15:35:00,180.43,180.66,180.25,180.45,35961.0,160.1543,160.3585,159.9945,160.1721,35961.0
2021-03-24 15:40:00,180.46,180.65,180.3,180.36,76668.0,160.1809,160.3496,160.0389,160.0922,76668.0
2021-03-24 15:45:00,180.36,180.7,180.28,180.44,45332.0,160.0922,160.394,160.0212,160.1632,45332.0
2021-03-24 15:50:00,180.44,180.44,179.33,179.37,170830.0,160.1632,160.1632,159.1779,159.2134,170830.0
2021-03-24 15:55:00,179.46,179.66,178.78,178.8,378757.0,159.2933,159.4708,158.6897,158.7075,378757.0
2021-03-25 09:30:00,177.28,177.53,176.57,176.86,120126.0,157.3583,157.5802,156.7281,156.9855,120126.0
2021-03-25 09:35:00,176.83,177.68,176.82,177.47,55999.0,156.9589,157.7133,156.95,157.5269,55999.0
2021-03-25 09:40:00,177.36,177.97,177.35,177.68,32875.0,157.4293,157.9707,157.4204,157.7133,32875.0
2021-03-25 09:45:00,177.6,178.08,177.34,177.39,26750.0,157.6423,158.0684,157.4115,157.4559,26750.0
2021-03-25 09:50:00,177.41,177.41,176.87,177.14,25980.0,157.4737,157.4737,156.9944,157.234,25980.0
2021-03-25 09:55:00,177.14,177.79,176.91,177.72,17988.0,157.234,157.811,157.0299,157.7488,17988.0
2021-03-25 10:00:00,177.71,178.29,177.42,178.06,34552.0,157.74,158.2548,157.4826,158.0506,34552.0
2021-03-25 10:05:00,178.07,178.46,177.84,177.96,28187.0,158.0595,158.4057,157.8554,157.9619,28187.0
2021-03-25 10:10:00,177.92,178.11,177.3,177.32,33170.0,157.9264,158.095,157.376,157.3938,33170.0
2021-03-25 10:15:00,177.29,177.29,176.68,176.81,29859.0,157.3672,157.3672,156.8257,156.9411,29859.0
2021-03-25 10:20:00,176.86,177.39,176.82,177.08,21194.0,156.9855,157.4559,156.95,157.1808,21194.0
2021-03-25 10:25:00,177.03,177.2,176.63,176.66,19775.0,157.1364,157.2873,156.7813,156.808,19775.0
2021-03-25 10:30:00,176.7,176.7,176.13,176.16,37216.0,156.8435,156.8435,156.3375,156.3641,37216.0
2021-03-25 10:35:00,176.11,176.22,175.8,175.97,24915.0,156.3198,156.4174,156.0446,156.1955,24915.0
2021-03-25 10:40:00,176.02,176.07,175.6,175.75,18872.0,156.2399,156.2843,155.8671,156.0002,18872.0
2021-03-25 10:45:00,175.82,175.98,175.3,175.3,23167.0,156.0624,156.2044,155.6008,155.6008,23167.0
2021-03-25 10:50:00,175.3,175.32,174.55,174.59,30788.0,155.6008,155.6185,154.9351,154.9706,30788.0
2021-03-25 10:55:00,174.59,174.9,174.46,174.85,64048.0,154.9706,155.2457,154.8552,155.2014,64048.0
2021-03-25 11:00:00,174.77,174.77,174.36,174.36,30645.0,155.1303,155.1303,154.7664,154.7664,30645.0
2021-03-25 11:05:00,174.48,174.73,174.09,174.16,31526.0,154.8729,155.0948,154.5268,154.5889,31526.0
2021-03-25 11:10:00,174.19,174.5,173.91,174.41,32406.0,154.6155,154.8907,154.367,154.8108,32406.0
2021-03-25 11:15:00,174.39,174.5,174.08,174.42,19436.0,154.793,154.8907,154.5179,154.8197,19436.0
2021-03-25 11:20:00,174.38,174.48,174.18,174.25,17598.0,154.7842,154.8729,154.6066,154.6688,17598.0
2021-03-25 11:25:00,174.21,174.52,173.75,174.46,41109.0,154.6333,154.9084,154.225,154.8552,41109.0
2021-03-25 11:30:00,174.48,175.39,174.43,175.34,55667.0,154.8729,155.6807,154.8286,155.6363,55667.0
2021-03-25 11:35:00,175.3,175.66,175.29,175.56,20551.0,155.6008,155.9203,155.5919,155.8316,20551.0
2021-03-25 11:40:00,175.56,175.62,174.98,175.05,38094.0,155.8316,155.8848,155.3167,155.3789,38094.0
2021-03-25 11:45:00,175.01,175.18,174.75,174.9,12493.0,155.3434,155.4943,155.1126,155.2457,12493.0
2021-03-25 11:50:00,174.82,175.2,174.8,175.09,21518.0,155.1747,155.512,155.157,155.4144,21518.0
2021-03-25 11:55:00,175.01,175.63,174.84,175.53,33034.0,155.3434,155.8937,155.1925,155.8049,33034.0
2021-03-25 12:00:00,175.63,175.99,175.31,175.92,33731.0,155.8937,156.2132,155.6097,156.1511,33731.0
2021-03-25 12:05:00,175.94,176.26,175.86,176.17,29805.0,156.1689,156.4529,156.0979,156.373,29805.0
2021-03-25 12:10:00,176.17,176.39,175.81,175.98,22099.0,156.373,156.5683,156.0535,156.2044,22099.0
2021-03-25 12:15:00,176.0,176.95,176.0,176.89,17750.0,156.2221,157.0654,156.2221,157.0121,17750.0
2021-03-25 12:20:00,176.85,177.28,176.73,177.28,18420.0,156.9766,157.3583,156.8701,157.3583,18420.0
2021-03-25 12:25:00,177.31,177.5,177.24,177.28,13268.0,157.3849,157.5536,157.3228,157.3583,13268.0
2021-03-25 12:30:00,177.32,177.42,177.1,177.22,8491.0,157.3938,157.4826,157.1985,157.305,8491.0
2021-03-25 12:35:00,177.25,177.3,176.95,177.12,6719.0,157.3317,157.376,157.0654,157.2163,6719.0
2021-03-25 12:40:00,177.13,177.45,177.11,177.39,9894.0,157.2251,157.5092,157.2074,157.4559,9894.0
2021-03-25 12:45:00,177.44,177.79,177.44,177.62,10422.0,157.5003,157.811,157.5003,157.6601,10422.0
2021-03-25 12:50:00,177.64,177.8,177.3,177.76,26728.0,157.6778,157.8198,157.376,157.7843,26728.0
2021-03-25 12:55:00,177.78,178.01,177.52,177.52,30414.0,157.8021,158.0063,157.5713,157.5713,30414.0
2021-03-25 13:00:00,177.53,177.53,176.72,176.99,13369.0,157.5802,157.5802,156.8612,157.1009,13369.0
2021-03-25 13:05:00,177.25,177.85,177.25,177.63,43534.0,157.3317,157.8642,157.3317,157.669,43534.0
2021-03-25 13:10:00,177.64,178.26,177.62,178.26,13427.0,157.6778,158.2282,157.6601,158.2282,13427.0
2021-03-25 13:15:00,178.21,178.35,177.61,177.68,14158.0,158.1838,158.308,157.6512,157.7133,14158.0
2021-03-25 13:20:00,177.75,177.81,177.46,177.72,12385.0,157.7755,157.8287,157.5181,157.7488,12385.0
2021-03-25 13:25:00,177.75,177.92,177.46,177.62,12170.0,157.7755,157.9264,157.5181,157.6601,12170.0
2021-03-25 13:30:00,177.66,178.06,177.48,177.58,20570.0,157.6956,158.0506,157.5358,157.6246,20570.0
2021-03-25 13:35:00,177.57,177.65,177.31,177.53,28214.0,157.6157,157.6867,157.3849,157.5802,28214.0
2021-03-25 13:40:00,177.53,177.97,177.53,177.76,20639.0,157.5802,157.9707,157.5802,157.7843,20639.0
2021-03-25 13:45:00,177.83,177.88,177.23,177.44,9990.0,157.8465,157.8909,157.3139,157.5003,9990.0
2021-03-25 13:50:00,177.43,177.6,177.35,177.43,9124.0,157.4914,157.6423,157.4204,157.4914,9124.0
2021-03-25 13:55:00,177.5,177.53,177.02,177.08,12267.0,157.5536,157.5802,157.1275,157.1808,12267.0
2021-03-25 14:00:00,177.03,177.06,176.85,176.85,16870.0,157.1364,157.163,156.9766,156.9766,16870.0
2021-03-25 14:05:00,176.89,177.06,176.5,176.53,24120.0,157.0121,157.163,156.6659,156.6926,24120.0
2021-03-25 14:10:00,176.47,176.6,176.2,176.41,36207.0,156.6393,156.7547,156.3996,156.586,36207.0
2021-03-25 14:15:00,176.42,176.91,176.24,176.83,33998.0,156.5949,157.0299,156.4352,156.9589,33998.0
2021-03-25 14:20:00,176.8,176.84,176.5,176.59,20207.0,156.9322,156.9677,156.6659,156.7458,20207.0
2021-03-25 14:25:00,176.59,176.72,176.08,176.09,14977.0,156.7458,156.8612,156.2931,156.302,14977.0
2021-03-25 14:30:00,176.1,176.46,176.1,176.4,11749.0,156.3109,156.6304,156.3109,156.5772,11749.0
2021-03-25 14:35:00,176.33,177.22,176.33,177.09,15940.0,156.515,157.305,156.515,157.1896,15940.0
2021-03-25 14:40:00,177.0,177.36,177.0,177.25,12583.0,157.1097,157.4293,157.1097,157.3317,12583.0
2021-03-25 14:45:00,177.34,177.44,177.25,177.31,7726.0,157.4115,157.5003,157.3317,157.3849,7726.0
2021-03-25 14:50:00,177.38,177.81,177.07,177.74,16710.0,157.447,157.8287,157.1719,157.7666,16710.0
2021-03-25 14:55:00,177.73,178.25,177.41,178.17,13858.0,157.7577,158.2193,157.4737,158.1483,13858.0
2021-03-25 15:00:00,178.16,178.48,178.0,178.35,18812.0,158.1394,158.4234,157.9974,158.308,18812.0
2021-03-25 15:05:00,178.42,178.58,178.05,178.07,13533.0,158.3702,158.5122,158.0418,158.0595,13533.0
2021-03-25 15:10:00,178.09,178.75,178.09,178.3,17998.0,158.0773,158.6631,158.0773,158.2637,17998.0
2021-03-25 15:15:00,178.38,178.6,178.34,178.5,11323.0,158.3347,158.5299,158.2992,158.4412,11323.0
2021-03-25 15:20:00,178.46,178.71,178.29,178.44,20862.0,158.4057,158.6276,158.2548,158.3879,20862.0
2021-03-25 15:25:00,178.47,178.7,178.4,178.68,14072.0,158.4146,158.6187,158.3524,158.601,14072.0
2021-03-25 15:30:00,178.66,179.09,178.3,178.94,50785.0,158.5832,158.9649,158.2637,158.8317,50785.0
2021-03-25 15:35:00,178.88,179.22,178.56,179.16,41865.0,158.7785,159.0803,158.4944,159.027,41865.0
2021-03-25 15:40:00,179.15,179.44,178.72,179.07,41559.0,159.0181,159.2756,158.6365,158.9471,41559.0
2021-03-25 15:45:00,179.09,179.41,179.02,179.32,40452.0,158.9649,159.2489,158.9028,159.169,40452.0
2021-03-25 15:50:00,179.4,179.45,178.59,178.59,102366.0,159.2401,159.2844,158.5211,158.5211,102366.0
2021-03-25 15:55:00,178.53,178.8,178.4,178.47,201235.0,158.4678,158.7075,158.3524,158.4146,201235.0
2021-03-26 09:30:00,177.76,178.93,177.01,178.64,66151.0,157.7843,158.8229,157.1186,158.5655,66151.0
2021-03-26 09:35:00,178.66,179.63,178.47,179.55,17405.0,158.5832,159.4442,158.4146,159.3732,17405.0
2021-03-26 09:40:00,179.55,179.69,179.1,179.42,19137.0,159.3732,159.4975,158.9738,159.2578,19137.0
2021-03-26 09:45:00,179.43,180.44,179.37,180.26,94104.0,159.2667,160.1632,159.2134,160.0034,94104.0
2021-03-26 09:50:00,180.35,180.63,180.2,180.32,24564.0,160.0833,160.3318,159.9502,160.0567,24564.0
2021-03-26 09:55:00,180.37,180.85,180.34,180.71,22336.0,160.101,160.5271,160.0744,160.4028,22336.0
2021-03-26 10:00:00,180.76,181.5,180.39,181.19,28847.0,160.4472,161.1041,160.1188,160.8289,28847.0
2021-03-26 10:05:00,181.21,181.6,181.11,181.57,45888.0,160.8467,161.1928,160.7579,161.1662,45888.0
2021-03-26 10:10:00,181.52,181.59,181.14,181.56,71447.0,161.1218,161.184,160.7845,161.1573,71447.0
2021-03-26 10:15:00,181.57,181.86,181.5,181.72,34627.0,161.1662,161.4236,161.1041,161.2993,34627.0
2021-03-26 10:20:00,181.79,181.82,181.4,181.63,22817.0,161.3615,161.3881,161.0153,161.2195,22817.0
2021-03-26 10:25:00,181.64,182.06,181.64,182.01,24948.0,161.2283,161.6011,161.2283,161.5568,24948.0
2021-03-26 10:30:00,182.09,182.32,182.0,182.32,49584.0,161.6278,161.8319,161.5479,161.8319,49584.0
2021-03-26 10:35:00,182.36,182.61,182.31,182.55,48404.0,161.8674,162.0893,161.823,162.0361,48404.0
2021-03-26 10:40:00,182.55,183.1,182.52,183.1,48274.0,162.0361,162.5243,162.0094,162.5243,48274.0
2021-03-26 10:45:00,183.11,183.2,182.59,182.64,26776.0,162.5331,162.613,162.0716,162.116,26776.0
2021-03-26 10:50:00,182.59,182.69,182.25,182.4,35656.0,162.0716,162.1603,161.7698,161.9029,35656.0
2021-03-26 10:55:00,182.36,182.59,182.32,182.35,13833.0,161.8674,162.0716,161.8319,161.8585,13833.0
2021-03-26 11:00:00,182.38,182.49,182.03,182.46,24704.0,161.8852,161.9828,161.5745,161.9562,24704.0
2021-03-26 11:05:00,182.5,182.54,182.25,182.37,21674.0,161.9917,162.0272,161.7698,161.8763,21674.0
2021-03-26 11:10:00,182.36,182.41,181.59,181.86,16241.0,161.8674,161.9118,161.184,161.4236,16241.0
2021-03-26 11:15:00,181.89,182.19,181.74,182.17,22768.0,161.4502,161.7165,161.3171,161.6988,22768.0
2021-03-26 11:20:00,182.11,182.35,181.74,181.74,15836.0,161.6455,161.8585,161.3171,161.3171,15836.0
2021-03-26 11:25:00,181.79,182.07,181.78,182.07,13150.0,161.3615,161.61,161.3526,161.61,13150.0
2021-03-26 11:30:00,182.06,182.58,181.89,182.52,14768.0,161.6011,162.0627,161.4502,162.0094,14768.0
2021-03-26 11:35:00,182.56,182.94,182.44,182.9,23001.0,162.0449,162.3822,161.9384,162.3467,23001.0
2021-03-26 11:40:00,182.96,183.4,182.8,183.27,25143.0,162.4,162.7906,162.258,162.6752,25143.0
2021-03-26 11:45:00,183.32,183.33,182.97,183.15,26536.0,162.7195,162.7284,162.4089,162.5686,26536.0
2021-03-26 11:50:00,183.13,183.36,183.13,183.19,14192.0,162.5509,162.755,162.5509,162.6042,14192.0
2021-03-26 11:55:00,183.23,183.63,183.09,183.63,21426.0,162.6397,162.9947,162.5154,162.9947,21426.0
2021-03-26 12:00:00,183.66,183.77,183.04,183.43,24989.0,163.0213,163.119,162.471,162.8172,24989.0
2021-03-26 12:05:00,183.47,183.61,183.32,183.56,36058.0,162.8527,162.977,162.7195,162.9326,36058.0
2021-03-26 12:10:00,183.61,183.92,183.57,183.86,20307.0,162.977,163.2521,162.9414,163.1989,20307.0
2021-03-26 12:15:00,183.86,183.88,183.3,183.73,22169.0,163.1989,163.2166,162.7018,163.0835,22169.0
2021-03-26 12:20:00,183.74,183.93,183.58,183.86,13337.0,163.0923,163.261,162.9503,163.1989,13337.0
2021-03-26 12:25:00,183.93,184.16,183.93,184.1,24865.0,163.261,163.4651,163.261,163.4119,24865.0
2021-03-26 12:30:00,184.11,184.28,183.83,184.28,15136.0,163.4208,163.5717,163.1722,163.5717,15136.0
2021-03-26 12:35:00,184.3,184.74,184.26,184.63,27259.0,163.5894,163.98,163.5539,163.8823,27259.0
2021-03-26 12:40:00,184.65,184.77,184.49,184.76,17980.0,163.9001,164.0066,163.7581,163.9977,17980.0
2021-03-26 12:45:00,184.79,185.05,184.49,184.79,45229.0,164.0244,164.2551,163.7581,164.0244,45229.0
2021-03-26 12:50:00,184.75,184.87,184.5,184.5,37354.0,163.9888,164.0954,163.7669,163.7669,37354.0
2021-03-26 12:55:00,184.54,184.65,184.41,184.56,25255.0,163.8024,163.9001,163.6871,163.8202,25255.0
2021-03-26 13:00:00,184.56,185.11,184.56,185.01,17979.0,163.8202,164.3084,163.8202,164.2196,17979.0
2021-03-26 13:05:00,185.01,185.16,184.74,185.04,31699.0,164.2196,164.3528,163.98,164.2463,31699.0
2021-03-26 13:10:00,185.04,185.23,184.96,185.15,26352.0,164.2463,164.4149,164.1752,164.3439,26352.0
2021-03-26 13:15:00,185.16,185.49,185.01,185.32,84607.0,164.3528,164.6457,164.2196,164.4948,84607.0
2021-03-26 13:20:00,185.38,185.82,185.3,185.5,35980.0,164.5481,164.9386,164.477,164.6546,35980.0
2021-03-26 13:25:00,185.48,185.71,185.42,185.6,38492.0,164.6368,164.841,164.5836,164.7433,38492.0
2021-03-26 13:30:00,185.62,185.68,185.23,185.24,33729.0,164.7611,164.8143,164.4149,164.4238,33729.0
2021-03-26 13:35:00,185.23,185.39,185.05,185.13,32348.0,164.4149,164.5569,164.2551,164.3261,32348.0
2021-03-26 13:40:00,185.21,185.35,185.0,185.19,43069.0,164.3972,164.5214,164.2108,164.3794,43069.0
2021-03-26 13:45:00,185.15,185.15,184.07,184.14,75433.0,164.3439,164.3439,163.3853,163.4474,75433.0
2021-03-26 13:50:00,184.19,184.98,184.0,184.9,31182.0,163.4918,164.193,163.3231,164.122,31182.0
2021-03-26 13:55:00,184.89,185.13,184.79,185.05,21373.0,164.1131,164.3261,164.0244,164.2551,21373.0
2021-03-26 14:00:00,185.04,185.57,184.86,185.03,36410.0,164.2463,164.7167,164.0865,164.2374,36410.0
2021-03-26 14:05:00,185.08,185.18,184.14,184.14,42642.0,164.2818,164.3705,163.4474,163.4474,42642.0
2021-03-26 14:10:00,184.25,184.32,183.59,183.68,24851.0,163.545,163.6072,162.9592,163.0391,24851.0
2021-03-26 14:15:00,183.68,183.75,183.22,183.43,27255.0,163.0391,163.1012,162.6308,162.8172,27255.0
2021-03-26 14:20:00,183.39,184.15,183.29,184.11,56085.0,162.7817,163.4563,162.6929,163.4208,56085.0
2021-03-26 14:25:00,184.04,184.68,183.98,184.57,61270.0,163.3586,163.9267,163.3054,163.8291,61270.0
2021-03-26 14:30:00,184.55,184.81,184.23,184.75,44013.0,163.8113,164.0421,163.5273,163.9888,44013.0
2021-03-26 14:35:00,184.78,185.12,184.59,184.9,48243.0,164.0155,164.3173,163.8468,164.122,48243.0
2021-03-26 14:40:00,184.85,185.17,184.38,184.81,26634.0,164.0776,164.3617,163.6604,164.0421,26634.0
2021-03-26 14:45:00,184.83,184.85,184.15,184.16,29917.0,164.0599,164.0776,163.4563,163.4651,29917.0
2021-03-26 14:50:00,184.19,185.6,184.1,185.45,31826.0,163.4918,164.7433,163.4119,164.6102,31826.0
2021-03-26 14:55:00,185.41,185.69,185.05,185.53,53346.0,164.5747,164.8232,164.2551,164.6812,53346.0
2021-03-26 15:00:00,185.56,185.83,185.48,185.57,73157.0,164.7078,164.9475,164.6368,164.7167,73157.0
2021-03-26 15:05:00,185.56,186.0,185.5,185.62,40683.0,164.7078,165.0984,164.6546,164.7611,40683.0
2021-03-26 15:10:00,185.61,185.95,185.32,185.75,36002.0,164.7522,165.054,164.4948,164.8765,36002.0
2021-03-26 15:15:00,185.7,186.25,185.7,186.23,33365.0,164.8321,165.3203,164.8321,165.3025,33365.0
2021-03-26 15:20:00,186.18,186.39,185.9,185.97,47195.0,165.2582,165.4446,165.0096,165.0718,47195.0
2021-03-26 15:25:00,185.98,186.51,185.98,186.44,43392.0,165.0806,165.5511,165.0806,165.4889,43392.0
2021-03-26 15:30:00,186.45,186.67,186.32,186.41,90833.0,165.4978,165.6931,165.3824,165.4623,90833.0
2021-03-26 15:35:00,186.41,186.82,186.15,186.35,156753.0,165.4623,165.8262,165.2315,165.409,156753.0
2021-03-26 15:40:00,186.36,186.58,186.2,186.52,75982.0,165.4179,165.6132,165.2759,165.5599,75982.0
2021-03-26 15:45:00,186.51,186.72,186.35,186.61,102957.0,165.5511,165.7375,165.409,165.6398,102957.0
2021-03-26 15:50:00,186.62,187.36,186.45,187.36,176499.0,165.6487,166.3056,165.4978,166.3056,176499.0
2021-03-26 15:55:00,187.36,188.87,187.22,188.36,567535.0,166.3056,167.6459,166.1813,167.1932,567535.0
2021-03-29 09:30:00,185.3,185.83,184.0,185.25,153546.0,164.477,164.9475,163.3231,164.4327,153546.0
2021-03-29 09:35:00,185.25,185.93,185.04,185.75,83930.0,164.4327,165.0362,164.2463,164.8765,83930.0
2021-03-29 09:40:00,185.75,185.81,184.57,184.64,39465.0,164.8765,164.9297,163.8291,163.8912,39465.0
2021-03-29 09:45:00,184.82,185.49,184.34,184.77,33106.0,164.051,164.6457,163.6249,164.0066,33106.0
2021-03-29 09:50:00,184.74,185.17,184.59,184.77,31285.0,163.98,164.3617,163.8468,164.0066,31285.0
2021-03-29 09:55:00,184.69,184.99,184.43,184.6,60008.0,163.9356,164.2019,163.7048,163.8557,60008.0
2021-03-29 10:00:00,184.57,184.89,183.96,184.89,53810.0,163.8291,164.1131,163.2876,164.1131,53810.0
2021-03-29 10:05:00,184.77,184.77,183.74,184.13,38409.0,164.0066,164.0066,163.0923,163.4385,38409.0
2021-03-29 10:10:00,184.13,185.04,183.98,184.8,32819.0,163.4385,164.2463,163.3054,164.0332,32819.0
2021-03-29 10:15:00,184.76,185.13,184.45,184.85,46631.0,163.9977,164.3261,163.7226,164.0776,46631.0
2021-03-29 10:20:00,184.83,185.24,184.51,184.7,28228.0,164.0599,164.4238,163.7758,163.9445,28228.0
2021-03-29 10:25:00,184.7,185.15,184.38,184.38,32019.0,163.9445,164.3439,163.6604,163.6604,32019.0
2021-03-29 10:30:00,184.32,184.72,184.22,184.48,18748.0,163.6072,163.9622,163.5184,163.7492,18748.0
2021-03-29 10:35:00,184.51,185.28,184.47,185.0,64704.0,163.7758,164.4593,163.7403,164.2108,64704.0
2021-03-29 10:40:00,185.03,185.16,184.62,184.64,21398.0,164.2374,164.3528,163.8735,163.8912,21398.0
2021-03-29 10:45:00,184.61,184.87,184.24,184.69,37464.0,163.8646,164.0954,163.5362,163.9356,37464.0
2021-03-29 10:50:00,184.64,184.89,184.45,184.55,21266.0,163.8912,164.1131,163.7226,163.8113,21266.0
2021-03-29 10:55:00,184.5,185.03,184.5,184.65,39314.0,163.7669,164.2374,163.7669,163.9001,39314.0
2021-03-29 11:00:00,184.69,184.7,184.23,184.68,17091.0,163.9356,163.9445,163.5273,163.9267,17091.0
2021-03-29 11:05:00,184.56,184.82,184.5,184.81,18509.0,163.8202,164.051,163.7669,164.0421,18509.0
2021-03-29 11:10:00,184.8,185.08,184.38,184.66,41109.0,164.0332,164.2818,163.6604,163.909,41109.0
2021-03-29 11:15:00,184.71,184.74,184.13,184.19,36985.0,163.9533,163.98,163.4385,163.4918,36985.0
2021-03-29 11:20:00,184.26,184.83,184.09,184.62,11463.0,163.5539,164.0599,163.403,163.8735,11463.0
2021-03-29 11:25:00,184.71,184.92,184.39,184.71,33516.0,163.9533,164.1397,163.6693,163.9533,33516.0
2021-03-29 11:30:00,184.78,184.89,184.53,184.73,17998.0,164.0155,164.1131,163.7936,163.9711,17998.0
2021-03-29 11:35:00,184.68,184.98,184.57,184.65,22082.0,163.9267,164.193,163.8291,163.9001,22082.0
2021-03-29 11:40:00,184.71,185.03,184.59,184.94,51463.0,163.9533,164.2374,163.8468,164.1575,51463.0
2021-03-29 11:45:00,184.92,185.22,184.75,185.17,42303.0,164.1397,164.406,163.9888,164.3617,42303.0
2021-03-29 11:50:00,185.12,186.06,185.06,186.06,25037.0,164.3173,165.1516,164.264,165.1516,25037.0
2021-03-29 11:55:00,186.01,186.18,185.55,185.7,24979.0,165.1073,165.2582,164.6989,164.8321,24979.0
2021-03-29 12:00:00,185.63,185.96,185.58,185.92,20092.0,164.77,165.0629,164.7256,165.0274,20092.0
2021-03-29 12:05:00,185.86,186.0,185.28,185.5,19150.0,164.9741,165.0984,164.4593,164.6546,19150.0
2021-03-29 12:10:00,185.5,185.5,184.97,185.3,13541.0,164.6546,164.6546,164.1841,164.477,13541.0
2021-03-29 12:15:00,185.27,185.62,185.24,185.55,42858.0,164.4504,164.7611,164.4238,164.6989,42858.0
2021-03-29 12:20:00,185.52,185.62,185.36,185.39,22979.0,164.6723,164.7611,164.5303,164.5569,22979.0
2021-03-29 12:25:00,185.34,186.23,185.29,186.13,40544.0,164.5125,165.3025,164.4682,165.2138,40544.0
2021-03-29 12:30:00,186.1,186.31,185.8,186.12,16000.0,165.1871,165.3735,164.9209,165.2049,16000.0
2021-03-29 12:35:00,186.16,186.39,186.06,186.29,9135.0,165.2404,165.4446,165.1516,165.3558,9135.0
2021-03-29 12:40:00,186.28,186.8,186.27,186.72,22402.0,165.3469,165.8085,165.338,165.7375,22402.0
2021-03-29 12:45:00,186.8,186.81,186.59,186.62,17692.0,165.8085,165.8174,165.6221,165.6487,17692.0
2021-03-29 12:50:00,186.64,187.31,186.63,187.26,33405.0,165.6665,166.2612,165.6576,166.2168,33405.0
2021-03-29 12:55:00,187.31,187.48,187.11,187.33,16268.0,166.2612,166.4121,166.0836,166.2789,16268.0
2021-03-29 13:00:00,187.32,187.54,187.15,187.35,10093.0,166.27,166.4653,166.1191,166.2967,10093.0
2021-03-29 13:05:00,187.44,187.57,187.31,187.51,10957.0,166.3766,166.492,166.2612,166.4387,10957.0
2021-03-29 13:10:00,187.48,187.7,187.26,187.42,12745.0,166.4121,166.6073,166.2168,166.3588,12745.0
2021-03-29 13:15:00,187.48,187.48,187.22,187.35,13467.0,166.4121,166.4121,166.1813,166.2967,13467.0
2021-03-29 13:20:00,187.39,187.52,187.19,187.33,9605.0,166.3322,166.4476,166.1547,166.2789,9605.0
2021-03-29 13:25:00,187.33,187.39,187.07,187.18,19347.0,166.2789,166.3322,166.0481,166.1458,19347.0
2021-03-29 13:30:00,187.11,187.69,186.9,187.69,16346.0,166.0836,166.5985,165.8972,166.5985,16346.0
2021-03-29 13:35:00,187.67,187.69,187.06,187.06,10949.0,166.5807,166.5985,166.0393,166.0393,10949.0
2021-03-29 13:40:00,187.11,187.25,186.93,187.12,25237.0,166.0836,166.2079,165.9239,166.0925,25237.0
2021-03-29 13:45:00,187.13,187.61,187.05,187.31,21049.0,166.1014,166.5275,166.0304,166.2612,21049.0
2021-03-29 13:50:00,187.26,187.4,187.08,187.11,17974.0,166.2168,166.3411,166.057,166.0836,17974.0
2021-03-29 13:55:00,187.06,187.15,186.43,186.56,19676.0,166.0393,166.1191,165.4801,165.5955,19676.0
2021-03-29 14:00:00,186.54,186.58,186.04,186.14,21348.0,165.5777,165.6132,165.1339,165.2226,21348.0
2021-03-29 14:05:00,186.2,186.28,185.86,185.94,22686.0,165.2759,165.3469,164.9741,165.0451,22686.0
2021-03-29 14:10:00,185.94,185.95,185.36,185.95,30484.0,165.0451,165.054,164.5303,165.054,30484.0
2021-03-29 14:15:00,185.93,185.93,185.33,185.36,11815.0,165.0362,165.0362,164.5037,164.5303,11815.0
2021-03-29 14:20:00,185.39,185.49,185.11,185.24,14221.0,164.5569,164.6457,164.3084,164.4238,14221.0
2021-03-29 14:25:00,185.26,185.45,185.14,185.38,11679.0,164.4415,164.6102,164.335,164.5481,11679.0
2021-03-29 14:30:00,185.3,185.59,185.27,185.38,68201.0,164.477,164.7345,164.4504,164.5481,68201.0
2021-03-29 14:35:00,185.38,185.46,184.97,185.01,33349.0,164.5481,164.6191,164.1841,164.2196,33349.0
2021-03-29 14:40:00,185.0,185.12,184.52,184.53,22900.0,164.2108,164.3173,163.7847,163.7936,22900.0
2021-03-29 14:45:00,184.45,185.16,184.44,184.86,21343.0,163.7226,164.3528,163.7137,164.0865,21343.0
2021-03-29 14:50:00,184.84,185.13,184.71,185.08,13173.0,164.0687,164.3261,163.9533,164.2818,13173.0
2021-03-29 14:55:00,185.04,185.09,184.71,185.06,14196.0,164.2463,164.2906,163.9533,164.264,14196.0
2021-03-29 15:00:00,185.13,185.69,185.08,185.68,10735.0,164.3261,164.8232,164.2818,164.8143,10735.0
2021-03-29 15:05:00,185.63,185.75,185.4,185.59,8494.0,164.77,164.8765,164.5658,164.7345,8494.0
2021-03-29 15:10:00,185.61,186.09,185.41,185.84,15012.0,164.7522,165.1783,164.5747,164.9564,15012.0
2021-03-29 15:15:00,185.84,186.15,185.84,185.95,15470.0,164.9564,165.2315,164.9564,165.054,15470.0
2021-03-29 15:20:00,185.95,186.33,185.71,186.25,25692.0,165.054,165.3913,164.841,165.3203,25692.0
2021-03-29 15:25:00,186.39,186.47,186.12,186.38,18307.0,165.4446,165.5156,165.2049,165.4357,18307.0
2021-03-29 15:30:00,186.39,186.5,186.19,186.24,17351.0,165.4446,165.5422,165.267,165.3114,17351.0
2021-03-29 15:35:00,186.21,186.69,186.21,186.66,24241.0,165.2848,165.7108,165.2848,165.6842,24241.0
2021-03-29 15:40:00,186.66,186.7,186.12,186.12,32446.0,165.6842,165.7197,165.2049,165.2049,32446.0
2021-03-29 15:45:00,186.0,186.4,185.88,186.2,34005.0,165.0984,165.4534,164.9919,165.2759,34005.0
2021-03-29 15:50:00,186.12,186.55,185.84,186.09,84302.0,165.2049,165.5866,164.9564,165.1783,84302.0
2021-03-29 15:55:00,186.09,186.36,185.89,186.17,218317.0,165.1783,165.4179,165.0007,165.2493,218317.0
2021-03-30 09:30:00,187.91,188.51,186.3,186.75,127839.0,166.7937,167.3263,165.3647,165.7641,127839.0
2021-03-30 09:35:00,186.61,187.13,186.16,186.92,34317.0,165.6398,166.1014,165.2404,165.915,34317.0
2021-03-30 09:40:00,186.85,187.17,186.65,186.88,29539.0,165.8529,166.1369,165.6753,165.8795,29539.0
2021-03-30 09:45:00,186.87,187.62,186.65,187.62,43706.0,165.8706,166.5363,165.6753,166.5363,43706.0
2021-03-30 09:50:00,187.64,187.86,187.05,187.78,30144.0,166.5541,166.7494,166.0304,166.6784,30144.0
2021-03-30 09:55:00,187.8,188.05,187.61,187.68,27131.0,166.6961,166.918,166.5275,166.5896,27131.0
2021-03-30 10:00:00,187.7,187.7,186.97,187.05,29503.0,166.6073,166.6073,165.9594,166.0304,29503.0
2021-03-30 10:05:00,186.94,187.54,186.8,187.53,25954.0,165.9327,166.4653,165.8085,166.4564,25954.0
2021-03-30 10:10:00,187.51,187.79,187.12,187.22,33591.0,166.4387,166.6872,166.0925,166.1813,33591.0
2021-03-30 10:15:00,187.22,187.29,186.52,186.66,46328.0,166.1813,166.2434,165.5599,165.6842,46328.0
2021-03-30 10:20:00,186.66,186.69,186.12,186.36,43279.0,165.6842,165.7108,165.2049,165.4179,43279.0
2021-03-30 10:25:00,186.36,186.54,186.02,186.24,57678.0,165.4179,165.5777,165.1161,165.3114,57678.0
2021-03-30 10:30:00,186.25,186.57,186.08,186.23,44849.0,165.3203,165.6043,165.1694,165.3025,44849.0
2021-03-30 10:35:00,186.24,186.6,186.15,186.54,27033.0,165.3114,165.631,165.2315,165.5777,27033.0
2021-03-30 10:40:00,186.52,187.45,186.46,187.19,36795.0,165.5599,166.3854,165.5067,166.1547,36795.0
2021-03-30 10:45:00,187.11,187.13,186.81,186.91,29032.0,166.0836,166.1014,165.8174,165.9061,29032.0
2021-03-30 10:50:00,186.94,186.94,186.25,186.31,30817.0,165.9327,165.9327,165.3203,165.3735,30817.0
2021-03-30 10:55:00,186.24,186.76,186.21,186.54,23858.0,165.3114,165.773,165.2848,165.5777,23858.0
2021-03-30 11:00:00,186.53,186.58,186.22,186.22,14715.0,165.5688,165.6132,165.2937,165.2937,14715.0
2021-03-30 11:05:00,186.22,186.32,185.92,186.28,45096.0,165.2937,165.3824,165.0274,165.3469,45096.0
2021-03-30 11:10:00,186.24,186.67,186.23,186.38,53273.0,165.3114,165.6931,165.3025,165.4357,53273.0
2021-03-30 11:15:00,186.37,186.75,186.15,186.68,25919.0,165.4268,165.7641,165.2315,165.702,25919.0
2021-03-30 11:20:00,186.65,186.7,186.37,186.66,14410.0,165.6753,165.7197,165.4268,165.6842,14410.0
2021-03-30 11:25:00,186.59,186.67,186.38,186.59,21015.0,165.6221,165.6931,165.4357,165.6221,21015.0
2021-03-30 11:30:00,186.6,186.75,186.44,186.46,37431.0,165.631,165.7641,165.4889,165.5067,37431.0
2021-03-30 11:35:00,186.42,186.68,186.35,186.38,40669.0,165.4712,165.702,165.409,165.4357,40669.0
2021-03-30 11:40:00,186.5,186.51,186.0,186.19,16601.0,165.5422,165.5511,165.0984,165.267,16601.0
2021-03-30 11:45:00,186.34,186.46,185.88,185.95,48397.0,165.4002,165.5067,164.9919,165.054,48397.0
2021-03-30 11:50:00,185.95,186.01,185.77,185.79,28306.0,165.054,165.1073,164.8942,164.912,28306.0
2021-03-30 11:55:00,185.77,185.77,185.47,185.63,32083.0,164.8942,164.8942,164.6279,164.77,32083.0
2021-03-30 12:00:00,185.56,185.71,185.36,185.51,35521.0,164.7078,164.841,164.5303,164.6634,35521.0
2021-03-30 12:05:00,185.53,185.83,185.47,185.48,22349.0,164.6812,164.9475,164.6279,164.6368,22349.0
2021-03-30 12:10:00,185.53,185.65,185.37,185.5,14066.0,164.6812,164.7877,164.5392,164.6546,14066.0
2021-03-30 12:15:00,185.44,185.72,185.38,185.44,16757.0,164.6013,164.8498,164.5481,164.6013,16757.0
2021-03-30 12:20:00,185.45,185.46,185.2,185.21,39185.0,164.6102,164.6191,164.3883,164.3972,39185.0
2021-03-30 12:25:00,185.23,185.79,185.16,185.57,17524.0,164.4149,164.912,164.3528,164.7167,17524.0
2021-03-30 12:30:00,185.55,185.62,185.51,185.56,18744.0,164.6989,164.7611,164.6634,164.7078,18744.0
2021-03-30 12:35:00,185.58,185.6,185.35,185.37,42822.0,164.7256,164.7433,164.5214,164.5392,42822.0
2021-03-30 12:40:00,185.4,185.55,185.28,185.28,16391.0,164.5658,164.6989,164.4593,164.4593,16391.0
2021-03-30 12:45:00,185.28,185.46,185.24,185.38,26678.0,164.4593,164.6191,164.4238,164.5481,26678.0
2021-03-30 12:50:00,185.37,185.44,185.14,185.4,18592.0,164.5392,164.6013,164.335,164.5658,18592.0
2021-03-30 12:55:00,185.4,185.43,185.1,185.11,20117.0,164.5658,164.5924,164.2995,164.3084,20117.0
2021-03-30 13:00:00,185.09,185.1,184.74,184.81,27191.0,164.2906,164.2995,163.98,164.0421,27191.0
2021-03-30 13:05:00,184.78,184.99,184.62,184.91,28435.0,164.0155,164.2019,163.8735,164.1309,28435.0
2021-03-30 13:10:00,184.87,185.34,184.87,185.08,18279.0,164.0954,164.5125,164.0954,164.2818,18279.0
2021-03-30 13:15:00,185.09,185.54,185.08,185.4,19436.0,164.2906,164.6901,164.2818,164.5658,19436.0
2021-03-30 13:20:00,185.44,185.89,185.44,185.88,21092.0,164.6013,165.0007,164.6013,164.9919,21092.0
2021-03-30 13:25:00,185.89,186.2,185.83,185.88,25860.0,165.0007,165.2759,164.9475,164.9919,25860.0
2021-03-30 13:30:00,185.88,185.95,185.64,185.78,15198.0,164.9919,165.054,164.7788,164.9031,15198.0
2021-03-30 13:35:00,185.84,186.02,185.68,185.92,13793.0,164.9564,165.1161,164.8143,165.0274,13793.0
2021-03-30 13:40:00,185.92,186.07,185.88,185.9,23823.0,165.0274,165.1605,164.9919,165.0096,23823.0
2021-03-30 13:45:00,185.9,186.09,185.85,185.96,17574.0,165.0096,165.1783,164.9652,165.0629,17574.0
2021-03-30 13:50:00,185.99,186.09,185.89,185.89,20044.0,165.0895,165.1783,165.0007,165.0007,20044.0
2021-03-30 13:55:00,185.9,185.99,185.74,185.75,19132.0,165.0096,165.0895,164.8676,164.8765,19132.0
2021-03-30 14:00:00,185.76,185.76,185.36,185.49,11603.0,164.8853,164.8853,164.5303,164.6457,11603.0
2021-03-30 14:05:00,185.5,185.78,185.38,185.6,21270.0,164.6546,164.9031,164.5481,164.7433,21270.0
2021-03-30 14:10:00,185.57,185.6,185.31,185.52,15709.0,164.7167,164.7433,164.4859,164.6723,15709.0
2021-03-30 14:15:00,185.52,185.68,185.41,185.55,13365.0,164.6723,164.8143,164.5747,164.6989,13365.0
2021-03-30 14:20:00,185.52,185.61,185.18,185.4,15565.0,164.6723,164.7522,164.3705,164.5658,15565.0
2021-03-30 14:25:00,185.44,185.61,185.31,185.56,11756.0,164.6013,164.7522,164.4859,164.7078,11756.0
2021-03-30 14:30:00,185.58,185.85,185.42,185.6,17921.0,164.7256,164.9652,164.5836,164.7433,17921.0
2021-03-30 14:35:00,185.54,185.68,185.45,185.61,15199.0,164.6901,164.8143,164.6102,164.7522,15199.0
2021-03-30 14:40:00,185.64,185.82,185.46,185.57,30632.0,164.7788,164.9386,164.6191,164.7167,30632.0
2021-03-30 14:45:00,185.61,185.76,185.53,185.68,14301.0,164.7522,164.8853,164.6812,164.8143,14301.0
2021-03-30 14:50:00,185.7,185.88,185.64,185.74,9104.0,164.8321,164.9919,164.7788,164.8676,9104.0
2021-03-30 14:55:00,185.74,186.15,185.63,186.07,26252.0,164.8676,165.2315,164.77,165.1605,26252.0
2021-03-30 15:00:00,186.05,186.48,185.93,186.34,15380.0,165.1428,165.5244,165.0362,165.4002,15380.0
2021-03-30 15:05:00,186.34,186.41,186.25,186.35,11566.0,165.4002,165.4623,165.3203,165.409,11566.0
2021-03-30 15:10:00,186.37,186.42,186.17,186.28,22649.0,165.4268,165.4712,165.2493,165.3469,22649.0
2021-03-30 15:15:00,186.31,186.41,186.23,186.33,13461.0,165.3735,165.4623,165.3025,165.3913,13461.0
2021-03-30 15:20:00,186.35,186.52,186.29,186.47,17522.0,165.409,165.5599,165.3558,165.5156,17522.0
2021-03-30 15:25:00,186.51,186.58,186.38,186.43,42041.0,165.5511,165.6132,165.4357,165.4801,42041.0
2021-03-30 15:30:00,186.43,186.69,186.41,186.62,47203.0,165.4801,165.7108,165.4623,165.6487,47203.0
2021-03-30 15:35:00,186.63,186.8,186.45,186.54,35558.0,165.6576,165.8085,165.4978,165.5777,35558.0
2021-03-30 15:40:00,186.56,186.71,186.37,186.39,27700.0,165.5955,165.7286,165.4268,165.4446,27700.0
2021-03-30 15:45:00,186.41,186.49,186.19,186.2,40114.0,165.4623,165.5333,165.267,165.2759,40114.0
2021-03-30 15:50:00,186.18,186.18,185.01,185.04,122514.0,165.2582,165.2582,164.2196,164.2463,122514.0
2021-03-30 15:55:00,185.03,186.07,184.66,185.94,365444.0,164.2374,165.1605,163.909,165.0451,365444.0
2021-03-31 09:30:00,187.65,188.14,186.53,187.41,84465.0,166.563,166.9979,165.5688,166.3499,84465.0
2021-03-31 09:35:00,187.38,187.5,186.78,186.78,26598.0,166.3233,166.4298,165.7907,165.7907,26598.0
2021-03-31 09:40:00,186.87,187.81,186.7,187.8,18415.0,165.8706,166.705,165.7197,166.6961,18415.0
2021-03-31 09:45:00,187.73,188.25,187.29,188.09,23702.0,166.634,167.0955,166.2434,166.9535,23702.0
2021-03-31 09:50:00,187.98,188.84,187.79,188.7,40905.0,166.8559,167.6192,166.6872,167.495,40905.0
2021-03-31 09:55:00,188.69,188.9,188.46,188.61,37058.0,167.4861,167.6725,167.2819,167.4151,37058.0
2021-03-31 10:00:00,188.6,189.25,188.56,188.68,59582.0,167.4062,167.9832,167.3707,167.4772,59582.0
2021-03-31 10:05:00,188.65,189.02,188.45,188.61,46737.0,167.4506,167.779,167.2731,167.4151,46737.0
2021-03-31 10:10:00,188.64,188.65,187.99,187.99,18493.0,167.4417,167.4506,166.8648,166.8648,18493.0
2021-03-31 10:15:00,187.97,188.15,187.76,188.06,24269.0,166.847,167.0068,166.6606,166.9269,24269.0
2021-03-31 10:20:00,188.12,188.27,187.81,187.81,11124.0,166.9801,167.1133,166.705,166.705,11124.0
2021-03-31 10:25:00,187.86,187.95,187.41,187.64,11389.0,166.7494,166.8293,166.3499,166.5541,11389.0
2021-03-31 10:30:00,187.67,188.25,187.66,187.97,13683.0,166.5807,167.0955,166.5718,166.847,13683.0
2021-03-31 10:35:00,187.95,188.11,187.82,187.9,8698.0,166.8293,166.9713,166.7139,166.7849,8698.0
2021-03-31 10:40:00,187.89,188.37,187.88,188.19,26463.0,166.776,167.2021,166.7671,167.0423,26463.0
2021-03-31 10:45:00,188.21,188.24,187.81,187.81,23492.0,167.06,167.0867,166.705,166.705,23492.0
2021-03-31 10:50:00,187.88,188.35,187.87,188.24,20731.0,166.7671,167.1843,166.7582,167.0867,20731.0
2021-03-31 10:55:00,188.23,188.55,188.08,188.46,16682.0,167.0778,167.3618,166.9446,167.2819,16682.0
2021-03-31 11:00:00,188.43,189.02,188.43,188.77,31904.0,167.2553,167.779,167.2553,167.5571,31904.0
2021-03-31 11:05:00,188.77,189.01,188.69,188.69,42953.0,167.5571,167.7701,167.4861,167.4861,42953.0
2021-03-31 11:10:00,188.74,188.87,188.64,188.84,16222.0,167.5305,167.6459,167.4417,167.6192,16222.0
2021-03-31 11:15:00,188.85,188.91,188.61,188.67,22001.0,167.6281,167.6814,167.4151,167.4683,22001.0
2021-03-31 11:20:00,188.63,188.63,188.29,188.41,16723.0,167.4328,167.4328,167.131,167.2376,16723.0
2021-03-31 11:25:00,188.46,188.7,188.15,188.17,12257.0,167.2819,167.495,167.0068,167.0245,12257.0
2021-03-31 11:30:00,188.18,188.39,188.11,188.2,19137.0,167.0334,167.2198,166.9713,167.0512,19137.0
2021-03-31 11:35:00,188.22,188.47,188.21,188.39,11584.0,167.0689,167.2908,167.06,167.2198,11584.0
2021-03-31 11:40:00,188.39,188.45,187.88,187.88,17770.0,167.2198,167.2731,166.7671,166.7671,17770.0
2021-03-31 11:45:00,187.89,188.11,187.89,188.03,13224.0,166.776,166.9713,166.776,166.9003,13224.0
2021-03-31 11:50:00,188.09,188.34,188.09,188.26,29604.0,166.9535,167.1754,166.9535,167.1044,29604.0
2021-03-31 11:55:00,188.33,188.53,188.27,188.48,29001.0,167.1665,167.3441,167.1133,167.2997,29001.0
2021-03-31 12:00:00,188.56,189.24,188.56,189.17,103115.0,167.3707,167.9743,167.3707,167.9122,103115.0
2021-03-31 12:05:00,189.18,189.2,188.72,188.83,19485.0,167.921,167.9388,167.5127,167.6104,19485.0
2021-03-31 12:10:00,188.87,189.22,188.78,189.16,18583.0,167.6459,167.9565,167.566,167.9033,18583.0
2021-03-31 12:15:00,189.15,189.33,188.97,189.31,19441.0,167.8944,168.0542,167.7346,168.0364,19441.0
2021-03-31 12:20:00,189.36,189.73,189.3,189.73,20151.0,168.0808,168.4092,168.0275,168.4092,20151.0
2021-03-31 12:25:00,189.73,189.73,189.43,189.58,19061.0,168.4092,168.4092,168.1429,168.2761,19061.0
2021-03-31 12:30:00,189.56,189.68,189.42,189.43,18308.0,168.2583,168.3648,168.1341,168.1429,18308.0
2021-03-31 12:35:00,189.4,189.46,189.14,189.21,14027.0,168.1163,168.1696,167.8855,167.9477,14027.0
2021-03-31 12:40:00,189.28,189.41,189.22,189.25,10737.0,168.0098,168.1252,167.9565,167.9832,10737.0
2021-03-31 12:45:00,189.28,189.3,189.07,189.27,9130.0,168.0098,168.0275,167.8234,168.0009,9130.0
2021-03-31 12:50:00,189.21,189.21,189.0,189.07,7671.0,167.9477,167.9477,167.7613,167.8234,7671.0
2021-03-31 12:55:00,189.0,189.31,188.98,189.31,17136.0,167.7613,168.0364,167.7435,168.0364,17136.0
2021-03-31 13:00:00,189.28,189.39,189.07,189.18,33777.0,168.0098,168.1074,167.8234,167.921,33777.0
2021-03-31 13:05:00,189.26,189.47,189.26,189.45,18597.0,167.992,168.1784,167.992,168.1607,18597.0
2021-03-31 13:10:00,189.46,189.65,189.43,189.53,23029.0,168.1696,168.3382,168.1429,168.2317,23029.0
2021-03-31 13:15:00,189.54,189.82,189.53,189.71,12451.0,168.2406,168.4891,168.2317,168.3915,12451.0
2021-03-31 13:20:00,189.71,189.9,189.7,189.85,12839.0,168.3915,168.5601,168.3826,168.5157,12839.0
2021-03-31 13:25:00,189.88,189.92,189.78,189.81,12084.0,168.5424,168.5779,168.4536,168.4802,12084.0
2021-03-31 13:30:00,189.78,190.07,189.72,190.02,33946.0,168.4536,168.711,168.4003,168.6666,33946.0
2021-03-31 13:35:00,190.07,190.16,189.89,189.92,21455.0,168.711,168.7909,168.5512,168.5779,21455.0
2021-03-31 13:40:00,189.91,189.96,189.67,189.8,25361.0,168.569,168.6134,168.356,168.4714,25361.0
2021-03-31 13:45:00,189.79,189.92,189.68,189.89,15842.0,168.4625,168.5779,168.3648,168.5512,15842.0
2021-03-31 13:50:00,189.94,190.21,189.9,190.09,31359.0,168.5956,168.8353,168.5601,168.7288,31359.0
2021-03-31 13:55:00,190.09,190.41,190.09,190.33,34559.0,168.7288,169.0128,168.7288,168.9418,34559.0
2021-03-31 14:00:00,190.34,190.45,189.82,189.9,29796.0,168.9507,169.0483,168.4891,168.5601,29796.0
2021-03-31 14:05:00,189.86,189.92,189.5,189.68,27378.0,168.5246,168.5779,168.2051,168.3648,27378.0
2021-03-31 14:10:00,189.66,189.86,189.57,189.84,12543.0,168.3471,168.5246,168.2672,168.5069,12543.0
2021-03-31 14:15:00,189.8,190.13,189.79,189.99,14988.0,168.4714,168.7643,168.4625,168.64,14988.0
2021-03-31 14:20:00,190.02,190.3,190.0,190.08,23817.0,168.6666,168.9152,168.6489,168.7199,23817.0
2021-03-31 14:25:00,190.05,190.12,189.96,190.02,19755.0,168.6933,168.7554,168.6134,168.6666,19755.0
2021-03-31 14:30:00,190.05,190.26,190.01,190.18,21799.0,168.6933,168.8797,168.6578,168.8087,21799.0
2021-03-31 14:35:00,190.18,190.21,189.94,189.95,30558.0,168.8087,168.8353,168.5956,168.6045,30558.0
2021-03-31 14:40:00,189.92,190.07,189.56,189.93,23424.0,168.5779,168.711,168.2583,168.5867,23424.0
2021-03-31 14:45:00,189.94,190.0,189.73,189.87,18744.0,168.5956,168.6489,168.4092,168.5335,18744.0
2021-03-31 14:50:00,189.87,190.12,189.82,190.03,16154.0,168.5335,168.7554,168.4891,168.6755,16154.0
2021-03-31 14:55:00,190.0,190.14,189.69,189.84,25120.0,168.6489,168.7732,168.3737,168.5069,25120.0
2021-03-31 15:00:00,189.86,190.04,189.78,189.87,25746.0,168.5246,168.6844,168.4536,168.5335,25746.0
2021-03-31 15:05:00,189.84,190.01,189.73,190.01,15093.0,168.5069,168.6578,168.4092,168.6578,15093.0
2021-03-31 15:10:00,189.99,190.07,189.86,190.04,15313.0,168.64,168.711,168.5246,168.6844,15313.0
2021-03-31 15:15:00,190.07,190.24,189.97,190.09,20074.0,168.711,168.8619,168.6223,168.7288,20074.0
2021-03-31 15:20:00,190.11,190.28,190.03,190.03,22228.0,168.7465,168.8974,168.6755,168.6755,22228.0
2021-03-31 15:25:00,190.06,190.18,189.56,189.6,30488.0,168.7021,168.8087,168.2583,168.2938,30488.0
2021-03-31 15:30:00,189.69,190.14,189.69,190.02,35325.0,168.3737,168.7732,168.3737,168.6666,35325.0
2021-03-31 15:35:00,189.98,190.11,189.79,189.96,28775.0,168.6311,168.7465,168.4625,168.6134,28775.0
2021-03-31 15:40:00,189.94,190.08,189.71,189.71,34391.0,168.5956,168.7199,168.3915,168.3915,34391.0
2021-03-31 15:45:00,189.7,189.89,189.58,189.89,51952.0,168.3826,168.5512,168.2761,168.5512,51952.0
2021-03-31 15:50:00,189.8,190.08,188.84,189.01,157204.0,168.4714,168.7199,167.6192,167.7701,157204.0
2021-03-31 15:55:00,188.97,189.39,188.58,188.93,494641.0,167.7346,168.1074,167.3885,167.6991,494641.0
2021-04-01 09:30:00,191.22,192.35,190.36,192.28,113395.0,169.7318,170.7348,168.9684,170.6727,113395.0
2021-04-01 09:35:00,192.19,192.32,191.27,191.86,58727.0,170.5928,170.7082,169.7762,170.2999,58727.0
2021-04-01 09:40:00,191.79,191.91,191.26,191.7,23849.0,170.2377,170.3442,169.7673,170.1578,23849.0
2021-04-01 09:45:00,191.82,191.95,191.63,191.67,29946.0,170.2644,170.3798,170.0957,170.1312,29946.0
2021-04-01 09:50:00,191.64,191.92,191.48,191.7,28615.0,170.1046,170.3531,169.9626,170.1578,28615.0
2021-04-01 09:55:00,191.72,191.77,191.45,191.53,22783.0,170.1756,170.22,169.9359,170.007,22783.0
2021-04-01 10:00:00,191.49,192.16,191.42,191.95,43849.0,169.9714,170.5662,169.9093,170.3798,43849.0
2021-04-01 10:05:00,191.89,192.48,191.64,192.44,65995.0,170.3265,170.8502,170.1046,170.8147,65995.0
2021-04-01 10:10:00,192.41,192.54,192.27,192.36,36991.0,170.7881,170.9035,170.6638,170.7437,36991.0
2021-04-01 10:15:00,192.41,192.44,192.21,192.35,26823.0,170.7881,170.8147,170.6105,170.7348,26823.0
2021-04-01 10:20:00,192.29,192.35,192.11,192.33,17431.0,170.6815,170.7348,170.5218,170.7171,17431.0
2021-04-01 10:25:00,192.31,192.39,191.92,191.98,27368.0,170.6993,170.7703,170.3531,170.4064,27368.0
2021-04-01 10:30:00,192.03,192.16,191.7,192.09,21913.0,170.4508,170.5662,170.1578,170.504,21913.0
2021-04-01 10:35:00,192.15,192.15,191.4,191.53,26769.0,170.5573,170.5573,169.8916,170.007,26769.0
2021-04-01 10:40:00,191.5,191.78,191.44,191.64,18449.0,169.9803,170.2289,169.9271,170.1046,18449.0
2021-04-01 10:45:00,191.63,191.64,191.46,191.58,18549.0,170.0957,170.1046,169.9448,170.0513,18549.0
2021-04-01 10:50:00,191.56,191.87,191.55,191.64,20115.0,170.0336,170.3087,170.0247,170.1046,20115.0
2021-04-01 10:55:00,191.65,192.04,191.57,192.04,13279.0,170.1135,170.4596,170.0425,170.4596,13279.0
2021-04-01 11:00:00,192.05,192.31,192.05,192.11,34879.0,170.4685,170.6993,170.4685,170.5218,34879.0
2021-04-01 11:05:00,192.12,192.12,191.58,191.64,19179.0,170.5306,170.5306,170.0513,170.1046,19179.0
2021-04-01 11:10:00,191.66,191.66,191.16,191.16,34358.0,170.1223,170.1223,169.6785,169.6785,34358.0
2021-04-01 11:15:00,191.15,191.33,191.1,191.21,48126.0,169.6697,169.8294,169.6253,169.7229,48126.0
2021-04-01 11:20:00,191.19,191.65,191.18,191.45,39390.0,169.7052,170.1135,169.6963,169.9359,39390.0
2021-04-01 11:25:00,191.4,191.53,191.22,191.37,42680.0,169.8916,170.007,169.7318,169.8649,42680.0
2021-04-01 11:30:00,191.39,191.41,191.16,191.17,55676.0,169.8827,169.9004,169.6785,169.6874,55676.0
2021-04-01 11:35:00,191.17,191.25,190.68,190.92,63521.0,169.6874,169.7584,169.2525,169.4655,63521.0
2021-04-01 11:40:00,190.89,190.96,190.64,190.83,41733.0,169.4389,169.501,169.217,169.3856,41733.0
2021-04-01 11:45:00,190.87,190.87,190.44,190.56,38894.0,169.4211,169.4211,169.0394,169.146,38894.0
2021-04-01 11:50:00,190.52,190.64,190.29,190.32,21019.0,169.1104,169.217,168.9063,168.9329,21019.0
2021-04-01 11:55:00,190.3,190.51,190.06,190.08,22141.0,168.9152,169.1016,168.7021,168.7199,22141.0
2021-04-01 12:00:00,190.07,190.53,190.02,190.51,18978.0,168.711,169.1193,168.6666,169.1016,18978.0
2021-04-01 12:05:00,190.54,190.59,190.39,190.41,21475.0,169.1282,169.1726,168.9951,169.0128,21475.0
2021-04-01 12:10:00,190.41,190.44,190.26,190.33,16736.0,169.0128,169.0394,168.8797,168.9418,16736.0
2021-04-01 12:15:00,190.34,190.37,190.09,190.2,23584.0,168.9507,168.9773,168.7288,168.8264,23584.0
2021-04-01 12:20:00,190.19,190.25,190.14,190.18,13902.0,168.8175,168.8708,168.7732,168.8087,13902.0
2021-04-01 12:25:00,190.18,190.2,190.1,190.15,13355.0,168.8087,168.8264,168.7376,168.782,13355.0
2021-04-01 12:30:00,190.15,190.39,190.03,190.33,21112.0,168.782,168.9951,168.6755,168.9418,21112.0
2021-04-01 12:35:00,190.31,190.32,190.13,190.14,38280.0,168.924,168.9329,168.7643,168.7732,38280.0
2021-04-01 12:40:00,190.16,190.21,190.1,190.14,22619.0,168.7909,168.8353,168.7376,168.7732,22619.0
2021-04-01 12:45:00,190.15,190.42,190.13,190.22,17008.0,168.782,169.0217,168.7643,168.8442,17008.0
2021-04-01 12:50:00,190.22,190.34,190.09,190.34,15445.0,168.8442,168.9507,168.7288,168.9507,15445.0
2021-04-01 12:55:00,190.34,190.6,190.34,190.5,36514.0,168.9507,169.1815,168.9507,169.0927,36514.0
2021-04-01 13:00:00,190.5,190.56,190.37,190.41,27869.0,169.0927,169.146,168.9773,169.0128,27869.0
2021-04-01 13:05:00,190.4,190.72,190.37,190.69,13902.0,169.0039,169.288,168.9773,169.2613,13902.0
2021-04-01 13:10:00,190.71,190.8,190.63,190.66,9480.0,169.2791,169.359,169.2081,169.2347,9480.0
2021-04-01 13:15:00,190.69,190.69,190.41,190.48,7620.0,169.2613,169.2613,169.0128,169.0749,7620.0
2021-04-01 13:20:00,190.52,190.78,190.51,190.59,7737.0,169.1104,169.3412,169.1016,169.1726,7737.0
2021-04-01 13:25:00,190.62,190.62,190.29,190.29,7448.0,169.1992,169.1992,168.9063,168.9063,7448.0
2021-04-01 13:30:00,190.29,190.67,190.29,190.6,12768.0,168.9063,169.2436,168.9063,169.1815,12768.0
2021-04-01 13:35:00,190.6,190.71,190.53,190.65,34509.0,169.1815,169.2791,169.1193,169.2258,34509.0
2021-04-01 13:40:00,190.66,191.06,190.62,191.02,31862.0,169.2347,169.5898,169.1992,169.5543,31862.0
2021-04-01 13:45:00,191.05,191.09,190.76,190.82,10437.0,169.5809,169.6164,169.3235,169.3767,10437.0
2021-04-01 13:50:00,190.81,191.21,190.81,191.14,16435.0,169.3679,169.7229,169.3679,169.6608,16435.0
2021-04-01 13:55:00,191.12,191.14,190.94,190.98,11441.0,169.643,169.6608,169.4833,169.5188,11441.0
2021-04-01 14:00:00,191.0,191.08,190.91,191.05,20746.0,169.5365,169.6075,169.4566,169.5809,20746.0
2021-04-01 14:05:00,191.02,191.05,190.85,190.91,12726.0,169.5543,169.5809,169.4034,169.4566,12726.0
2021-04-01 14:10:00,190.89,191.08,190.86,191.03,10771.0,169.4389,169.6075,169.4122,169.5631,10771.0
2021-04-01 14:15:00,190.97,191.04,190.89,190.96,11687.0,169.5099,169.572,169.4389,169.501,11687.0
2021-04-01 14:20:00,191.0,191.08,190.95,191.05,16236.0,169.5365,169.6075,169.4921,169.5809,16236.0
2021-04-01 14:25:00,191.08,191.28,191.08,191.22,15466.0,169.6075,169.785,169.6075,169.7318,15466.0
2021-04-01 14:30:00,191.23,191.47,191.19,191.34,13017.0,169.7407,169.9537,169.7052,169.8383,13017.0
2021-04-01 14:35:00,191.33,191.38,191.23,191.23,40073.0,169.8294,169.8738,169.7407,169.7407,40073.0
2021-04-01 14:40:00,191.23,191.37,191.19,191.36,27844.0,169.7407,169.8649,169.7052,169.8561,27844.0
2021-04-01 14:45:00,191.36,191.46,191.21,191.41,17745.0,169.8561,169.9448,169.7229,169.9004,17745.0
2021-04-01 14:50:00,191.42,191.65,191.37,191.65,20392.0,169.9093,170.1135,169.8649,170.1135,20392.0
2021-04-01 14:55:00,191.64,191.75,191.47,191.47,20041.0,170.1046,170.2022,169.9537,169.9537,20041.0
2021-04-01 15:00:00,191.48,191.62,191.42,191.52,14933.0,169.9626,170.0868,169.9093,169.9981,14933.0
2021-04-01 15:05:00,191.52,191.54,191.08,191.16,35672.0,169.9981,170.0158,169.6075,169.6785,35672.0
2021-04-01 15:10:00,191.17,191.34,191.16,191.21,12953.0,169.6874,169.8383,169.6785,169.7229,12953.0
2021-04-01 15:15:00,191.21,191.43,191.2,191.23,20886.0,169.7229,169.9182,169.714,169.7407,20886.0
2021-04-01 15:20:00,191.23,191.36,191.09,191.25,16604.0,169.7407,169.8561,169.6164,169.7584,16604.0
2021-04-01 15:25:00,191.27,191.55,191.27,191.51,19742.0,169.7762,170.0247,169.7762,169.9892,19742.0
2021-04-01 15:30:00,191.49,191.7,191.45,191.52,23046.0,169.9714,170.1578,169.9359,169.9981,23046.0
2021-04-01 15:35:00,191.5,191.57,191.3,191.35,44933.0,169.9803,170.0425,169.8028,169.8472,44933.0
2021-04-01 15:40:00,191.37,191.54,191.34,191.44,36129.0,169.8649,170.0158,169.8383,169.9271,36129.0
2021-04-01 15:45:00,191.44,191.6,191.38,191.43,40442.0,169.9271,170.0691,169.8738,169.9182,40442.0
2021-04-01 15:50:00,191.46,191.94,191.19,191.9,94539.0,169.9448,170.3709,169.7052,170.3354,94539.0
2021-04-01 15:55:00,191.9,192.36,191.78,192.22,250659.0,170.3354,170.7437,170.2289,170.6194,250659.0
2021-04-05 09:30:00,194.12,194.96,193.68,194.66,81012.0,172.3059,173.0515,171.9153,172.7852,81012.0
2021-04-05 09:35:00,194.76,195.48,194.66,194.93,40331.0,172.874,173.5131,172.7852,173.0249,40331.0
2021-04-05 09:40:00,194.88,194.92,193.7,194.06,23137.0,172.9805,173.016,171.9331,172.2526,23137.0
2021-04-05 09:45:00,194.14,194.39,193.84,193.95,30212.0,172.3237,172.5456,172.0574,172.155,30212.0
2021-04-05 09:50:00,193.92,194.45,193.63,194.34,26417.0,172.1284,172.5988,171.871,172.5012,26417.0
2021-04-05 09:55:00,194.46,194.8,194.4,194.72,12673.0,172.6077,172.9095,172.5544,172.8385,12673.0
2021-04-05 10:00:00,194.68,195.13,194.31,195.0,20566.0,172.803,173.2024,172.4745,173.087,20566.0
2021-04-05 10:05:00,194.97,195.03,194.52,194.93,15232.0,173.0604,173.1136,172.661,173.0249,15232.0
2021-04-05 10:10:00,194.93,195.3,194.84,195.3,31227.0,173.0249,173.3533,172.945,173.3533,31227.0
2021-04-05 10:15:00,195.25,195.45,195.03,195.08,34956.0,173.3089,173.4864,173.1136,173.158,34956.0
2021-04-05 10:20:00,195.15,195.7,195.04,195.66,61221.0,173.2202,173.7083,173.1225,173.6728,61221.0
2021-04-05 10:25:00,195.63,195.99,195.56,195.83,57147.0,173.6462,173.9658,173.5841,173.8237,57147.0
2021-04-05 10:30:00,195.87,195.99,195.62,195.63,46499.0,173.8592,173.9658,173.6373,173.6462,46499.0
2021-04-05 10:35:00,195.61,195.65,195.31,195.36,32264.0,173.6285,173.664,173.3622,173.4066,32264.0
2021-04-05 10:40:00,195.43,195.87,195.35,195.86,35596.0,173.4687,173.8592,173.3977,173.8504,35596.0
2021-04-05 10:45:00,195.87,195.9,195.4,195.48,25168.0,173.8592,173.8859,173.4421,173.5131,25168.0
2021-04-05 10:50:00,195.47,195.49,195.05,195.21,21002.0,173.5042,173.5219,173.1314,173.2734,21002.0
2021-04-05 10:55:00,195.21,195.8,195.17,195.36,24744.0,173.2734,173.7971,173.2379,173.4066,24744.0
2021-04-05 11:00:00,195.37,195.37,194.88,195.23,12307.0,173.4154,173.4154,172.9805,173.2912,12307.0
2021-04-05 11:05:00,195.28,195.65,195.16,195.48,12411.0,173.3355,173.664,173.229,173.5131,12411.0
2021-04-05 11:10:00,195.51,195.94,195.5,195.89,18593.0,173.5397,173.9214,173.5308,173.877,18593.0
2021-04-05 11:15:00,195.92,196.08,195.85,196.03,23235.0,173.9036,174.0456,173.8415,174.0013,23235.0
2021-04-05 11:20:00,196.05,196.08,195.71,195.76,18753.0,174.019,174.0456,173.7172,173.7616,18753.0
2021-04-05 11:25:00,195.78,195.81,195.52,195.56,18211.0,173.7794,173.806,173.5486,173.5841,18211.0
2021-04-05 11:30:00,195.59,196.21,195.5,196.11,22897.0,173.6107,174.161,173.5308,174.0723,22897.0
2021-04-05 11:35:00,196.15,196.44,196.11,196.23,21171.0,174.1078,174.3652,174.0723,174.1788,21171.0
2021-04-05 11:40:00,196.24,196.51,196.24,196.29,21805.0,174.1877,174.4273,174.1877,174.232,21805.0
2021-04-05 11:45:00,196.25,196.26,196.04,196.13,10671.0,174.1965,174.2054,174.0101,174.09,10671.0
2021-04-05 11:50:00,196.11,196.24,195.94,196.17,13085.0,174.0723,174.1877,173.9214,174.1255,13085.0
2021-04-05 11:55:00,196.13,196.29,195.74,195.85,34272.0,174.09,174.232,173.7439,173.8415,34272.0
2021-04-05 12:00:00,195.85,196.04,195.64,195.67,16374.0,173.8415,174.0101,173.6551,173.6817,16374.0
2021-04-05 12:05:00,195.67,195.91,195.66,195.76,9734.0,173.6817,173.8948,173.6728,173.7616,9734.0
2021-04-05 12:10:00,195.73,195.77,195.59,195.66,10286.0,173.735,173.7705,173.6107,173.6728,10286.0
2021-04-05 12:15:00,195.68,195.91,195.54,195.91,11492.0,173.6906,173.8948,173.5663,173.8948,11492.0
2021-04-05 12:20:00,195.91,196.35,195.9,196.25,19391.0,173.8948,174.2853,173.8859,174.1965,19391.0
2021-04-05 12:25:00,196.26,196.26,196.04,196.15,8566.0,174.2054,174.2054,174.0101,174.1078,8566.0
2021-04-05 12:30:00,196.18,196.51,196.18,196.47,9901.0,174.1344,174.4273,174.1344,174.3918,9901.0
2021-04-05 12:35:00,196.47,196.57,196.29,196.33,18633.0,174.3918,174.4806,174.232,174.2676,18633.0
2021-04-05 12:40:00,196.38,196.53,196.34,196.5,17055.0,174.3119,174.4451,174.2764,174.4184,17055.0
2021-04-05 12:45:00,196.54,196.84,196.54,196.84,20533.0,174.454,174.7202,174.454,174.7202,20533.0
2021-04-05 12:50:00,196.8,196.8,196.53,196.57,14700.0,174.6847,174.6847,174.4451,174.4806,14700.0
2021-04-05 12:55:00,196.59,196.6,196.41,196.45,12686.0,174.4983,174.5072,174.3386,174.3741,12686.0
2021-04-05 13:00:00,196.44,196.81,196.42,196.77,15386.0,174.3652,174.6936,174.3474,174.6581,15386.0
2021-04-05 13:05:00,196.74,196.95,196.63,196.74,19699.0,174.6315,174.8179,174.5338,174.6315,19699.0
2021-04-05 13:10:00,196.77,196.77,196.58,196.73,17053.0,174.6581,174.6581,174.4895,174.6226,17053.0
2021-04-05 13:15:00,196.76,197.19,196.65,197.01,31621.0,174.6492,175.0309,174.5516,174.8711,31621.0
2021-04-05 13:20:00,197.04,197.04,196.69,196.75,23685.0,174.8978,174.8978,174.5871,174.6404,23685.0
2021-04-05 13:25:00,196.75,196.85,196.39,196.44,30203.0,174.6404,174.7291,174.3208,174.3652,30203.0
2021-04-05 13:30:00,196.42,196.75,196.35,196.67,29413.0,174.3474,174.6404,174.2853,174.5693,29413.0
2021-04-05 13:35:00,196.67,196.9,196.58,196.58,25415.0,174.5693,174.7735,174.4895,174.4895,25415.0
2021-04-05 13:40:00,196.55,196.74,196.35,196.6,24414.0,174.4628,174.6315,174.2853,174.5072,24414.0
2021-04-05 13:45:00,196.59,196.9,196.58,196.72,33328.0,174.4983,174.7735,174.4895,174.6137,33328.0
2021-04-05 13:50:00,196.69,197.01,196.69,196.88,16871.0,174.5871,174.8711,174.5871,174.7557,16871.0
2021-04-05 13:55:00,196.88,197.09,196.85,197.02,29234.0,174.7557,174.9421,174.7291,174.88,29234.0
2021-04-05 14:00:00,197.03,197.26,197.02,197.18,17557.0,174.8889,175.093,174.88,175.022,17557.0
2021-04-05 14:05:00,197.18,197.5,197.14,197.43,58873.0,175.022,175.3061,174.9865,175.2439,58873.0
2021-04-05 14:10:00,197.44,197.54,197.25,197.37,28690.0,175.2528,175.3416,175.0842,175.1907,28690.0
2021-04-05 14:15:00,197.38,197.58,197.31,197.42,53465.0,175.1996,175.3771,175.1374,175.2351,53465.0
2021-04-05 14:20:00,197.46,197.5,197.16,197.18,24353.0,175.2706,175.3061,175.0043,175.022,24353.0
2021-04-05 14:25:00,197.19,197.2,197.06,197.09,43744.0,175.0309,175.0398,174.9155,174.9421,43744.0
2021-04-05 14:30:00,197.09,197.1,196.83,196.95,32242.0,174.9421,174.951,174.7114,174.8179,32242.0
2021-04-05 14:35:00,196.96,197.28,196.96,197.28,20014.0,174.8268,175.1108,174.8268,175.1108,20014.0
2021-04-05 14:40:00,197.28,197.44,197.06,197.11,24410.0,175.1108,175.2528,174.9155,174.9599,24410.0
2021-04-05 14:45:00,197.12,197.2,197.01,197.07,28691.0,174.9688,175.0398,174.8711,174.9244,28691.0
2021-04-05 14:50:00,197.07,197.31,196.95,197.31,15914.0,174.9244,175.1374,174.8179,175.1374,15914.0
2021-04-05 14:55:00,197.34,197.49,197.29,197.44,28088.0,175.1641,175.2972,175.1197,175.2528,28088.0
2021-04-05 15:00:00,197.43,197.51,197.01,197.01,23962.0,175.2439,175.315,174.8711,174.8711,23962.0
2021-04-05 15:05:00,197.0,197.04,196.6,196.6,22426.0,174.8623,174.8978,174.5072,174.5072,22426.0
2021-04-05 15:10:00,196.6,196.65,196.44,196.65,15456.0,174.5072,174.5516,174.3652,174.5516,15456.0
2021-04-05 15:15:00,196.7,197.06,196.66,197.06,18658.0,174.596,174.9155,174.5605,174.9155,18658.0
2021-04-05 15:20:00,197.07,197.15,196.84,196.86,14905.0,174.9244,174.9954,174.7202,174.738,14905.0
2021-04-05 15:25:00,196.86,196.92,196.75,196.83,24714.0,174.738,174.7913,174.6404,174.7114,24714.0
2021-04-05 15:30:00,196.87,196.88,196.51,196.63,40023.0,174.7469,174.7557,174.4273,174.5338,40023.0
2021-04-05 15:35:00,196.66,197.15,196.62,197.08,37705.0,174.5605,174.9954,174.525,174.9333,37705.0
2021-04-05 15:40:00,197.07,197.16,196.83,196.86,54777.0,174.9244,175.0043,174.7114,174.738,54777.0
2021-04-05 15:45:00,196.84,197.1,196.77,196.88,56731.0,174.7202,174.951,174.6581,174.7557,56731.0
2021-04-05 15:50:00,196.86,197.14,196.43,197.01,95726.0,174.738,174.9865,174.3563,174.8711,95726.0
2021-04-05 15:55:00,197.01,197.15,196.57,196.96,253706.0,174.8711,174.9954,174.4806,174.8268,253706.0
2021-04-06 09:30:00,194.08,194.58,193.26,193.9,194845.0,172.2704,172.7142,171.5425,172.1106,194845.0
2021-04-06 09:35:00,193.91,194.47,193.73,194.32,30827.0,172.1195,172.6166,171.9597,172.4834,30827.0
2021-04-06 09:40:00,194.22,194.25,193.66,194.15,15608.0,172.3947,172.4213,171.8976,172.3325,15608.0
2021-04-06 09:45:00,194.18,194.81,194.15,194.56,16365.0,172.3592,172.9184,172.3325,172.6965,16365.0
2021-04-06 09:50:00,194.67,195.0,194.61,194.93,13242.0,172.7941,173.087,172.7408,173.0249,13242.0
2021-04-06 09:55:00,194.97,195.19,194.72,195.08,17720.0,173.0604,173.2557,172.8385,173.158,17720.0
2021-04-06 10:00:00,195.1,195.22,194.89,195.14,17807.0,173.1758,173.2823,172.9894,173.2113,17807.0
2021-04-06 10:05:00,195.18,195.19,194.52,194.53,12064.0,173.2468,173.2557,172.661,172.6698,12064.0
2021-04-06 10:10:00,194.51,195.28,194.49,195.2,22671.0,172.6521,173.3355,172.6343,173.2645,22671.0
2021-04-06 10:15:00,195.18,195.32,194.68,194.73,17896.0,173.2468,173.3711,172.803,172.8474,17896.0
2021-04-06 10:20:00,194.7,195.32,194.58,195.3,23724.0,172.8207,173.3711,172.7142,173.3533,23724.0
2021-04-06 10:25:00,195.34,195.86,195.32,195.55,25737.0,173.3888,173.8504,173.3711,173.5752,25737.0
2021-04-06 10:30:00,195.6,195.7,195.17,195.31,29447.0,173.6196,173.7083,173.2379,173.3622,29447.0
2021-04-06 10:35:00,195.32,195.75,195.27,195.72,26385.0,173.3711,173.7527,173.3267,173.7261,26385.0
2021-04-06 10:40:00,195.81,195.93,195.74,195.84,28215.0,173.806,173.9125,173.7439,173.8326,28215.0
2021-04-06 10:45:00,195.87,195.94,195.51,195.61,12267.0,173.8592,173.9214,173.5397,173.6285,12267.0
2021-04-06 10:50:00,195.62,196.3,195.53,196.27,32832.0,173.6373,174.2409,173.5575,174.2143,32832.0
2021-04-06 10:55:00,196.23,196.34,196.07,196.1,29562.0,174.1788,174.2764,174.0368,174.0634,29562.0
2021-04-06 11:00:00,196.12,196.26,195.93,195.99,15545.0,174.0812,174.2054,173.9125,173.9658,15545.0
2021-04-06 11:05:00,196.02,196.12,195.89,195.97,16034.0,173.9924,174.0812,173.877,173.948,16034.0
2021-04-06 11:10:00,195.97,196.64,195.95,196.56,12471.0,173.948,174.5427,173.9303,174.4717,12471.0
2021-04-06 11:15:00,196.58,196.72,196.27,196.31,27021.0,174.4895,174.6137,174.2143,174.2498,27021.0
2021-04-06 11:20:00,196.29,196.42,196.17,196.35,13774.0,174.232,174.3474,174.1255,174.2853,13774.0
2021-04-06 11:25:00,196.35,196.65,196.29,196.6,21189.0,174.2853,174.5516,174.232,174.5072,21189.0
2021-04-06 11:30:00,196.65,196.69,196.42,196.51,11942.0,174.5516,174.5871,174.3474,174.4273,11942.0
2021-04-06 11:35:00,196.52,196.77,196.47,196.7,13655.0,174.4362,174.6581,174.3918,174.596,13655.0
2021-04-06 11:40:00,196.7,196.84,196.63,196.65,17579.0,174.596,174.7202,174.5338,174.5516,17579.0
2021-04-06 11:45:00,196.65,196.67,196.22,196.22,9027.0,174.5516,174.5693,174.1699,174.1699,9027.0
2021-04-06 11:50:00,196.24,196.51,196.16,196.33,9883.0,174.1877,174.4273,174.1167,174.2676,9883.0
2021-04-06 11:55:00,196.34,196.52,196.31,196.49,7519.0,174.2764,174.4362,174.2498,174.4096,7519.0
2021-04-06 12:00:00,196.42,196.5,196.24,196.33,12462.0,174.3474,174.4184,174.1877,174.2676,12462.0
2021-04-06 12:05:00,196.34,196.4,196.28,196.35,8004.0,174.2764,174.3297,174.2232,174.2853,8004.0
2021-04-06 12:10:00,196.44,196.51,196.37,196.4,13699.0,174.3652,174.4273,174.3031,174.3297,13699.0
2021-04-06 12:15:00,196.36,196.36,196.06,196.06,8852.0,174.2942,174.2942,174.0279,174.0279,8852.0
2021-04-06 12:20:00,196.06,196.09,195.96,195.98,9956.0,174.0279,174.0545,173.9391,173.9569,9956.0
2021-04-06 12:25:00,195.99,196.05,195.81,195.81,8986.0,173.9658,174.019,173.806,173.806,8986.0
2021-04-06 12:30:00,195.82,195.98,195.81,195.91,7548.0,173.8149,173.9569,173.806,173.8948,7548.0
2021-04-06 12:35:00,195.85,195.86,195.68,195.83,10193.0,173.8415,173.8504,173.6906,173.8237,10193.0
2021-04-06 12:40:00,195.83,196.0,195.78,195.99,7230.0,173.8237,173.9746,173.7794,173.9658,7230.0
2021-04-06 12:45:00,196.04,196.1,195.83,195.88,4992.0,174.0101,174.0634,173.8237,173.8681,4992.0
2021-04-06 12:50:00,195.89,195.9,195.49,195.49,15716.0,173.877,173.8859,173.5219,173.5219,15716.0
2021-04-06 12:55:00,195.51,195.55,195.29,195.43,36704.0,173.5397,173.5752,173.3444,173.4687,36704.0
2021-04-06 13:00:00,195.39,195.42,194.71,194.72,14305.0,173.4332,173.4598,172.8296,172.8385,14305.0
2021-04-06 13:05:00,194.72,194.72,193.99,194.12,27997.0,172.8385,172.8385,172.1905,172.3059,27997.0
2021-04-06 13:10:00,194.16,194.31,194.06,194.3,27782.0,172.3414,172.4745,172.2526,172.4657,27782.0
2021-04-06 13:15:00,194.26,194.49,194.2,194.3,12389.0,172.4302,172.6343,172.3769,172.4657,12389.0
2021-04-06 13:20:00,194.27,194.3,193.65,193.94,18609.0,172.439,172.4657,171.8887,172.1461,18609.0
2021-04-06 13:25:00,193.98,193.98,193.4,193.44,11771.0,172.1816,172.1816,171.6668,171.7023,11771.0
2021-04-06 13:30:00,193.43,193.56,193.04,193.56,33109.0,171.6934,171.8088,171.3473,171.8088,33109.0
2021-04-06 13:35:00,193.52,194.08,193.52,194.07,23039.0,171.7733,172.2704,171.7733,172.2615,23039.0
2021-04-06 13:40:00,194.05,194.28,193.93,194.2,12965.0,172.2438,172.4479,172.1373,172.3769,12965.0
2021-04-06 13:45:00,194.17,194.53,194.13,194.48,12906.0,172.3503,172.6698,172.3148,172.6254,12906.0
2021-04-06 13:50:00,194.47,194.66,194.45,194.66,6623.0,172.6166,172.7852,172.5988,172.7852,6623.0
2021-04-06 13:55:00,194.65,194.77,194.52,194.61,18145.0,172.7763,172.8829,172.661,172.7408,18145.0
2021-04-06 14:00:00,194.68,194.68,194.45,194.68,7852.0,172.803,172.803,172.5988,172.803,7852.0
2021-04-06 14:05:00,194.62,194.73,194.58,194.68,9431.0,172.7497,172.8474,172.7142,172.803,9431.0
2021-04-06 14:10:00,194.65,194.96,194.63,194.96,9151.0,172.7763,173.0515,172.7586,173.0515,9151.0
2021-04-06 14:15:00,194.96,195.08,194.88,194.98,11084.0,173.0515,173.158,172.9805,173.0693,11084.0
2021-04-06 14:20:00,194.96,195.04,194.79,195.04,8153.0,173.0515,173.1225,172.9006,173.1225,8153.0
2021-04-06 14:25:00,195.03,195.1,194.95,195.09,6018.0,173.1136,173.1758,173.0426,173.1669,6018.0
2021-04-06 14:30:00,195.07,195.14,194.97,195.0,14078.0,173.1491,173.2113,173.0604,173.087,14078.0
2021-04-06 14:35:00,194.97,194.97,194.7,194.73,14366.0,173.0604,173.0604,172.8207,172.8474,14366.0
2021-04-06 14:40:00,194.75,195.01,194.75,194.88,25902.0,172.8651,173.0959,172.8651,172.9805,25902.0
2021-04-06 14:45:00,194.89,194.99,194.75,194.82,13802.0,172.9894,173.0781,172.8651,172.9272,13802.0
2021-04-06 14:50:00,194.79,194.79,194.43,194.52,18514.0,172.9006,172.9006,172.5811,172.661,18514.0
2021-04-06 14:55:00,194.52,194.85,194.51,194.73,11155.0,172.661,172.9539,172.6521,172.8474,11155.0
2021-04-06 15:00:00,194.75,194.83,194.4,194.44,15728.0,172.8651,172.9361,172.5544,172.5899,15728.0
2021-04-06 15:05:00,194.42,194.71,194.39,194.57,12310.0,172.5722,172.8296,172.5456,172.7053,12310.0
2021-04-06 15:10:00,194.58,194.77,194.54,194.72,14530.0,172.7142,172.8829,172.6787,172.8385,14530.0
2021-04-06 15:15:00,194.7,195.16,194.53,195.09,20946.0,172.8207,173.229,172.6698,173.1669,20946.0
2021-04-06 15:20:00,195.02,195.27,195.01,195.2,19665.0,173.1048,173.3267,173.0959,173.2645,19665.0
2021-04-06 15:25:00,195.16,195.21,194.88,194.9,9368.0,173.229,173.2734,172.9805,172.9982,9368.0
2021-04-06 15:30:00,194.96,195.11,194.76,194.76,16987.0,173.0515,173.1847,172.874,172.874,16987.0
2021-04-06 15:35:00,194.71,194.77,194.45,194.48,13969.0,172.8296,172.8829,172.5988,172.6254,13969.0
2021-04-06 15:40:00,194.45,194.72,194.4,194.54,28627.0,172.5988,172.8385,172.5544,172.6787,28627.0
2021-04-06 15:45:00,194.52,194.63,194.46,194.55,23638.0,172.661,172.7586,172.6077,172.6876,23638.0
2021-04-06 15:50:00,194.55,194.58,194.08,194.08,85861.0,172.6876,172.7142,172.2704,172.2704,85861.0
2021-04-06 15:55:00,194.08,194.66,194.07,194.59,152934.0,172.2704,172.7852,172.2615,172.7231,152934.0
2021-04-07 09:30:00,194.5,194.52,193.16,193.44,85643.0,172.6432,172.661,171.4538,171.7023,85643.0
2021-04-07 09:35:00,193.43,193.57,193.03,193.41,23243.0,171.6934,171.8177,171.3384,171.6757,23243.0
2021-04-07 09:40:00,193.45,194.1,193.31,193.7,17423.0,171.7112,172.2881,171.5869,171.9331,17423.0
2021-04-07 09:45:00,193.79,194.14,193.51,193.82,14421.0,172.013,172.3237,171.7644,172.0396,14421.0
2021-04-07 09:50:00,193.9,194.49,193.72,194.31,23447.0,172.1106,172.6343,171.9509,172.4745,23447.0
2021-04-07 09:55:00,194.19,194.2,193.7,193.85,15779.0,172.368,172.3769,171.9331,172.0662,15779.0
2021-04-07 10:00:00,193.81,193.9,193.33,193.83,32871.0,172.0307,172.1106,171.6047,172.0485,32871.0
2021-04-07 10:05:00,193.85,193.85,193.32,193.32,17198.0,172.0662,172.0662,171.5958,171.5958,17198.0
2021-04-07 10:10:00,193.37,193.51,193.18,193.33,33560.0,171.6402,171.7644,171.4715,171.6047,33560.0
2021-04-07 10:15:00,193.33,193.95,193.25,193.75,26500.0,171.6047,172.155,171.5337,171.9775,26500.0
2021-04-07 10:20:00,193.75,193.93,193.7,193.81,15395.0,171.9775,172.1373,171.9331,172.0307,15395.0
2021-04-07 10:25:00,193.81,193.82,193.35,193.61,22099.0,172.0307,172.0396,171.6224,171.8532,22099.0
2021-04-07 10:30:00,193.62,193.66,193.25,193.28,22821.0,171.8621,171.8976,171.5337,171.5603,22821.0
2021-04-07 10:35:00,193.3,193.34,193.12,193.3,35465.0,171.578,171.6136,171.4183,171.578,35465.0
2021-04-07 10:40:00,193.28,193.48,193.08,193.39,17441.0,171.5603,171.7378,171.3828,171.6579,17441.0
2021-04-07 10:45:00,193.39,193.69,193.21,193.24,14200.0,171.6579,171.9242,171.4982,171.5248,14200.0
2021-04-07 10:50:00,193.2,193.25,192.95,193.15,18497.0,171.4893,171.5337,171.2674,171.4449,18497.0
2021-04-07 10:55:00,193.16,193.49,193.0,193.43,22167.0,171.4538,171.7467,171.3118,171.6934,22167.0
2021-04-07 11:00:00,193.43,193.68,193.31,193.36,19247.0,171.6934,171.9153,171.5869,171.6313,19247.0
2021-04-07 11:05:00,193.37,193.58,193.24,193.25,13416.0,171.6402,171.8266,171.5248,171.5337,13416.0
2021-04-07 11:10:00,193.3,193.62,193.29,193.61,13139.0,171.578,171.8621,171.5692,171.8532,13139.0
2021-04-07 11:15:00,193.55,193.83,193.51,193.71,17946.0,171.8,172.0485,171.7644,171.942,17946.0
2021-04-07 11:20:00,193.68,193.72,193.28,193.34,17252.0,171.9153,171.9509,171.5603,171.6136,17252.0
2021-04-07 11:25:00,193.38,193.38,193.05,193.12,11505.0,171.6491,171.6491,171.3561,171.4183,11505.0
2021-04-07 11:30:00,193.12,193.13,192.26,192.51,36872.0,171.4183,171.4272,170.6549,170.8768,36872.0
2021-04-07 11:35:00,192.52,192.52,191.93,192.03,39530.0,170.8857,170.8857,170.362,170.4508,39530.0
2021-04-07 11:40:00,191.98,192.35,191.95,192.28,43302.0,170.4064,170.7348,170.3798,170.6727,43302.0
2021-04-07 11:45:00,192.21,192.41,192.01,192.25,59033.0,170.6105,170.7881,170.433,170.646,59033.0
2021-04-07 11:50:00,192.3,192.32,192.13,192.22,23442.0,170.6904,170.7082,170.5395,170.6194,23442.0
2021-04-07 11:55:00,192.18,192.34,192.04,192.13,54717.0,170.5839,170.7259,170.4596,170.5395,54717.0
2021-04-07 12:00:00,192.11,192.28,191.94,191.94,63967.0,170.5218,170.6727,170.3709,170.3709,63967.0
2021-04-07 12:05:00,191.98,192.21,191.95,192.12,54270.0,170.4064,170.6105,170.3798,170.5306,54270.0
2021-04-07 12:10:00,192.13,192.13,191.92,192.01,48381.0,170.5395,170.5395,170.3531,170.433,48381.0
2021-04-07 12:15:00,192.01,192.05,191.57,191.67,32090.0,170.433,170.4685,170.0425,170.1312,32090.0
2021-04-07 12:20:00,191.65,191.72,191.52,191.68,58892.0,170.1135,170.1756,169.9981,170.1401,58892.0
2021-04-07 12:25:00,191.68,191.74,191.51,191.6,79994.0,170.1401,170.1934,169.9892,170.0691,79994.0
2021-04-07 12:30:00,191.59,192.15,191.59,192.15,52054.0,170.0602,170.5573,170.0602,170.5573,52054.0
2021-04-07 12:35:00,192.18,192.44,192.15,192.36,21483.0,170.5839,170.8147,170.5573,170.7437,21483.0
2021-04-07 12:40:00,192.33,192.36,192.15,192.31,11001.0,170.7171,170.7437,170.5573,170.6993,11001.0
2021-04-07 12:45:00,192.27,192.47,192.24,192.43,7884.0,170.6638,170.8413,170.6372,170.8058,7884.0
2021-04-07 12:50:00,192.42,192.6,192.32,192.56,10284.0,170.7969,170.9567,170.7082,170.9212,10284.0
2021-04-07 12:55:00,192.54,192.57,192.34,192.34,9662.0,170.9035,170.9301,170.7259,170.7259,9662.0
2021-04-07 13:00:00,192.33,192.41,192.18,192.21,7359.0,170.7171,170.7881,170.5839,170.6105,7359.0
2021-04-07 13:05:00,192.21,192.58,192.21,192.28,6546.0,170.6105,170.939,170.6105,170.6727,6546.0
2021-04-07 13:10:00,192.29,192.48,192.28,192.48,6552.0,170.6815,170.8502,170.6727,170.8502,6552.0
2021-04-07 13:15:00,192.48,192.56,192.36,192.36,8633.0,170.8502,170.9212,170.7437,170.7437,8633.0
2021-04-07 13:20:00,192.36,192.38,192.21,192.28,7982.0,170.7437,170.7614,170.6105,170.6727,7982.0
2021-04-07 13:25:00,192.26,192.34,192.1,192.1,6024.0,170.6549,170.7259,170.5129,170.5129,6024.0
2021-04-07 13:30:00,192.12,192.21,192.04,192.09,30640.0,170.5306,170.6105,170.4596,170.504,30640.0
2021-04-07 13:35:00,192.07,192.45,192.05,192.45,8845.0,170.4863,170.8236,170.4685,170.8236,8845.0
2021-04-07 13:40:00,192.37,192.6,192.37,192.57,4263.0,170.7526,170.9567,170.7526,170.9301,4263.0
2021-04-07 13:45:00,192.61,192.73,192.58,192.7,8265.0,170.9656,171.0721,170.939,171.0455,8265.0
2021-04-07 13:50:00,192.64,192.86,192.56,192.78,7265.0,170.9922,171.1875,170.9212,171.1165,7265.0
2021-04-07 13:55:00,192.78,192.93,192.77,192.87,13345.0,171.1165,171.2496,171.1076,171.1964,13345.0
2021-04-07 14:00:00,192.87,193.14,192.79,192.91,15218.0,171.1964,171.436,171.1254,171.2319,15218.0
2021-04-07 14:05:00,192.9,193.23,192.89,193.2,12785.0,171.223,171.5159,171.2141,171.4893,12785.0
2021-04-07 14:10:00,193.23,193.47,193.21,193.39,11393.0,171.5159,171.7289,171.4982,171.6579,11393.0
2021-04-07 14:15:00,193.42,193.46,193.28,193.28,9155.0,171.6846,171.7201,171.5603,171.5603,9155.0
2021-04-07 14:20:00,193.27,193.45,193.24,193.45,16092.0,171.5514,171.7112,171.5248,171.7112,16092.0
2021-04-07 14:25:00,193.4,193.4,193.06,193.2,10403.0,171.6668,171.6668,171.365,171.4893,10403.0
2021-04-07 14:30:00,193.24,193.37,193.08,193.35,12027.0,171.5248,171.6402,171.3828,171.6224,12027.0
2021-04-07 14:35:00,193.35,193.5,193.28,193.45,10121.0,171.6224,171.7556,171.5603,171.7112,10121.0
2021-04-07 14:40:00,193.49,193.5,193.34,193.42,11316.0,171.7467,171.7556,171.6136,171.6846,11316.0
2021-04-07 14:45:00,193.39,193.65,193.33,193.49,13066.0,171.6579,171.8887,171.6047,171.7467,13066.0
2021-04-07 14:50:00,193.49,193.65,193.41,193.55,9016.0,171.7467,171.8887,171.6757,171.8,9016.0
2021-04-07 14:55:00,193.47,193.55,193.34,193.39,10109.0,171.7289,171.8,171.6136,171.6579,10109.0
2021-04-07 15:00:00,193.42,193.61,193.32,193.6,13026.0,171.6846,171.8532,171.5958,171.8443,13026.0
2021-04-07 15:05:00,193.59,193.59,193.27,193.29,7807.0,171.8355,171.8355,171.5514,171.5692,7807.0
2021-04-07 15:10:00,193.32,193.48,193.28,193.31,11589.0,171.5958,171.7378,171.5603,171.5869,11589.0
2021-04-07 15:15:00,193.24,193.32,193.06,193.15,7990.0,171.5248,171.5958,171.365,171.4449,7990.0
2021-04-07 15:20:00,193.15,193.43,193.1,193.15,16434.0,171.4449,171.6934,171.4005,171.4449,16434.0
2021-04-07 15:25:00,193.16,193.35,193.16,193.31,12523.0,171.4538,171.6224,171.4538,171.5869,12523.0
2021-04-07 15:30:00,193.27,193.35,193.05,193.05,24932.0,171.5514,171.6224,171.3561,171.3561,24932.0
2021-04-07 15:35:00,193.05,193.34,192.88,193.29,25249.0,171.3561,171.6136,171.2052,171.5692,25249.0
2021-04-07 15:40:00,193.23,193.37,193.16,193.29,21913.0,171.5159,171.6402,171.4538,171.5692,21913.0
2021-04-07 15:45:00,193.29,193.48,193.29,193.43,21068.0,171.5692,171.7378,171.5692,171.6934,21068.0
2021-04-07 15:50:00,193.44,193.46,192.87,193.02,54393.0,171.7023,171.7201,171.1964,171.3295,54393.0
2021-04-07 15:55:00,193.02,193.2,192.87,193.09,116688.0,171.3295,171.4893,171.1964,171.3916,116688.0
2021-04-08 09:30:00,195.9,196.4,194.43,194.54,95468.0,173.8859,174.3297,172.5811,172.6787,95468.0
2021-04-08 09:35:00,194.47,194.89,194.36,194.51,32282.0,172.6166,172.9894,172.5189,172.6521,32282.0
2021-04-08 09:40:00,194.42,194.74,194.3,194.54,18491.0,172.5722,172.8562,172.4657,172.6787,18491.0
2021-04-08 09:45:00,194.54,194.54,193.52,193.98,20027.0,172.6787,172.6787,171.7733,172.1816,20027.0
2021-04-08 09:50:00,193.96,194.49,193.96,194.26,19434.0,172.1639,172.6343,172.1639,172.4302,19434.0
2021-04-08 09:55:00,194.27,194.43,194.08,194.34,23144.0,172.439,172.5811,172.2704,172.5012,23144.0
2021-04-08 10:00:00,194.41,194.48,193.97,194.02,16255.0,172.5633,172.6254,172.1728,172.2171,16255.0
2021-04-08 10:05:00,193.94,193.94,193.35,193.83,44093.0,172.1461,172.1461,171.6224,172.0485,44093.0
2021-04-08 10:10:00,193.77,193.79,193.35,193.7,17291.0,171.9952,172.013,171.6224,171.9331,17291.0
2021-04-08 10:15:00,193.66,194.0,193.59,193.66,16385.0,171.8976,172.1994,171.8355,171.8976,16385.0
2021-04-08 10:20:00,193.69,194.04,193.54,193.99,8469.0,171.9242,172.2349,171.7911,172.1905,8469.0
2021-04-08 10:25:00,194.02,194.05,193.5,193.89,10777.0,172.2171,172.2438,171.7556,172.1017,10777.0
2021-04-08 10:30:00,193.84,194.05,193.79,193.87,11900.0,172.0574,172.2438,172.013,172.084,11900.0
2021-04-08 10:35:00,193.82,194.15,193.81,194.06,9394.0,172.0396,172.3325,172.0307,172.2526,9394.0
2021-04-08 10:40:00,194.07,194.39,194.0,194.39,8592.0,172.2615,172.5456,172.1994,172.5456,8592.0
2021-04-08 10:45:00,194.36,194.53,194.05,194.32,16561.0,172.5189,172.6698,172.2438,172.4834,16561.0
2021-04-08 10:50:00,194.25,194.26,193.81,194.03,18329.0,172.4213,172.4302,172.0307,172.226,18329.0
2021-04-08 10:55:00,194.03,194.42,193.97,194.34,24792.0,172.226,172.5722,172.1728,172.5012,24792.0
2021-04-08 11:00:00,194.36,194.4,193.6,194.09,32136.0,172.5189,172.5544,171.8443,172.2793,32136.0
2021-04-08 11:05:00,194.12,194.19,193.61,193.7,28680.0,172.3059,172.368,171.8532,171.9331,28680.0
2021-04-08 11:10:00,193.66,193.77,193.5,193.62,24837.0,171.8976,171.9952,171.7556,171.8621,24837.0
2021-04-08 11:15:00,193.62,193.74,193.38,193.72,27780.0,171.8621,171.9686,171.6491,171.9509,27780.0
2021-04-08 11:20:00,193.71,194.16,193.71,194.01,22247.0,171.942,172.3414,171.942,172.2083,22247.0
2021-04-08 11:25:00,193.99,194.23,193.9,194.13,8681.0,172.1905,172.4035,172.1106,172.3148,8681.0
2021-04-08 11:30:00,194.19,194.39,194.0,194.03,9892.0,172.368,172.5456,172.1994,172.226,9892.0
2021-04-08 11:35:00,194.05,194.27,193.93,194.25,27534.0,172.2438,172.439,172.1373,172.4213,27534.0
2021-04-08 11:40:00,194.22,194.22,194.03,194.04,7642.0,172.3947,172.3947,172.226,172.2349,7642.0
2021-04-08 11:45:00,194.03,194.12,193.84,194.06,13612.0,172.226,172.3059,172.0574,172.2526,13612.0
2021-04-08 11:50:00,194.03,194.08,193.83,193.92,32593.0,172.226,172.2704,172.0485,172.1284,32593.0
2021-04-08 11:55:00,193.93,193.96,193.6,193.64,13504.0,172.1373,172.1639,171.8443,171.8798,13504.0
2021-04-08 12:00:00,193.58,193.85,193.53,193.84,22991.0,171.8266,172.0662,171.7822,172.0574,22991.0
2021-04-08 12:05:00,193.85,194.04,193.79,194.04,31453.0,172.0662,172.2349,172.013,172.2349,31453.0
2021-04-08 12:10:00,193.97,194.0,193.82,193.99,16101.0,172.1728,172.1994,172.0396,172.1905,16101.0
2021-04-08 12:15:00,194.1,194.48,194.1,194.43,21726.0,172.2881,172.6254,172.2881,172.5811,21726.0
2021-04-08 12:20:00,194.4,194.49,194.27,194.47,15594.0,172.5544,172.6343,172.439,172.6166,15594.0
2021-04-08 12:25:00,194.36,194.36,194.15,194.24,7573.0,172.5189,172.5189,172.3325,172.4124,7573.0
2021-04-08 12:30:00,194.27,194.35,194.22,194.25,7677.0,172.439,172.5101,172.3947,172.4213,7677.0
2021-04-08 12:35:00,194.25,194.48,194.2,194.27,10594.0,172.4213,172.6254,172.3769,172.439,10594.0
2021-04-08 12:40:00,194.28,194.42,194.22,194.4,8734.0,172.4479,172.5722,172.3947,172.5544,8734.0
2021-04-08 12:45:00,194.41,194.48,193.99,193.99,9321.0,172.5633,172.6254,172.1905,172.1905,9321.0
2021-04-08 12:50:00,194.01,194.27,193.99,194.18,6505.0,172.2083,172.439,172.1905,172.3592,6505.0
2021-04-08 12:55:00,194.2,194.33,194.18,194.2,8865.0,172.3769,172.4923,172.3592,172.3769,8865.0
2021-04-08 13:00:00,194.22,194.28,194.1,194.28,14548.0,172.3947,172.4479,172.2881,172.4479,14548.0
2021-04-08 13:05:00,194.24,194.32,194.11,194.16,4370.0,172.4124,172.4834,172.297,172.3414,4370.0
2021-04-08 13:10:00,194.09,194.17,194.03,194.05,10480.0,172.2793,172.3503,172.226,172.2438,10480.0
2021-04-08 13:15:00,194.03,194.16,193.92,194.03,9214.0,172.226,172.3414,172.1284,172.226,9214.0
2021-04-08 13:20:00,194.01,194.02,193.91,193.93,6207.0,172.2083,172.2171,172.1195,172.1373,6207.0
2021-04-08 13:25:00,193.97,194.12,193.82,194.02,16438.0,172.1728,172.3059,172.0396,172.2171,16438.0
2021-04-08 13:30:00,194.03,194.36,194.03,194.24,9759.0,172.226,172.5189,172.226,172.4124,9759.0
2021-04-08 13:35:00,194.19,194.23,194.04,194.12,12581.0,172.368,172.4035,172.2349,172.3059,12581.0
2021-04-08 13:40:00,194.15,194.23,193.88,193.92,11227.0,172.3325,172.4035,172.0929,172.1284,11227.0
2021-04-08 13:45:00,193.9,194.03,193.81,193.83,12548.0,172.1106,172.226,172.0307,172.0485,12548.0
2021-04-08 13:50:00,193.84,193.91,193.73,193.76,10442.0,172.0574,172.1195,171.9597,171.9864,10442.0
2021-04-08 13:55:00,193.77,193.93,193.77,193.88,11601.0,171.9952,172.1373,171.9952,172.0929,11601.0
2021-04-08 14:00:00,193.89,194.15,193.89,194.12,8066.0,172.1017,172.3325,172.1017,172.3059,8066.0
2021-04-08 14:05:00,194.12,194.22,194.07,194.17,5562.0,172.3059,172.3947,172.2615,172.3503,5562.0
2021-04-08 14:10:00,194.19,194.22,194.04,194.08,9421.0,172.368,172.3947,172.2349,172.2704,9421.0
2021-04-08 14:15:00,194.09,194.09,193.98,194.03,10585.0,172.2793,172.2793,172.1816,172.226,10585.0
2021-04-08 14:20:00,194.05,194.16,194.01,194.06,9602.0,172.2438,172.3414,172.2083,172.2526,9602.0
2021-04-08 14:25:00,194.06,194.31,193.91,194.25,10267.0,172.2526,172.4745,172.1195,172.4213,10267.0
2021-04-08 14:30:00,194.25,194.28,194.07,194.16,10232.0,172.4213,172.4479,172.2615,172.3414,10232.0
2021-04-08 14:35:00,194.16,194.19,193.99,194.02,12125.0,172.3414,172.368,172.1905,172.2171,12125.0
2021-04-08 14:40:00,194.03,194.35,193.97,194.33,18941.0,172.226,172.5101,172.1728,172.4923,18941.0
2021-04-08 14:45:00,194.3,194.36,194.14,194.35,7888.0,172.4657,172.5189,172.3237,172.5101,7888.0
2021-04-08 14:50:00,194.35,194.38,194.3,194.34,6300.0,172.5101,172.5367,172.4657,172.5012,6300.0
2021-04-08 14:55:00,194.32,194.38,194.23,194.31,7013.0,172.4834,172.5367,172.4035,172.4745,7013.0
2021-04-08 15:00:00,194.29,194.34,194.21,194.33,11678.0,172.4568,172.5012,172.3858,172.4923,11678.0
2021-04-08 15:05:00,194.35,194.46,194.3,194.36,10818.0,172.5101,172.6077,172.4657,172.5189,10818.0
2021-04-08 15:10:00,194.33,194.41,194.23,194.34,9792.0,172.4923,172.5633,172.4035,172.5012,9792.0
2021-04-08 15:15:00,194.31,194.55,194.31,194.48,11005.0,172.4745,172.6876,172.4745,172.6254,11005.0
2021-04-08 15:20:00,194.48,194.61,194.35,194.37,11658.0,172.6254,172.7408,172.5101,172.5278,11658.0
2021-04-08 15:25:00,194.36,194.57,194.34,194.57,12407.0,172.5189,172.7053,172.5012,172.7053,12407.0
2021-04-08 15:30:00,194.59,194.61,194.38,194.43,17298.0,172.7231,172.7408,172.5367,172.5811,17298.0
2021-04-08 15:35:00,194.4,194.57,194.4,194.56,23154.0,172.5544,172.7053,172.5544,172.6965,23154.0
2021-04-08 15:40:00,194.58,194.63,194.44,194.52,25278.0,172.7142,172.7586,172.5899,172.661,25278.0
2021-04-08 15:45:00,194.54,194.59,194.41,194.47,32943.0,172.6787,172.7231,172.5633,172.6166,32943.0
2021-04-08 15:50:00,194.48,194.89,194.22,194.89,83072.0,172.6254,172.9894,172.3947,172.9894,83072.0
2021-04-08 15:55:00,194.83,195.25,194.56,195.23,188022.0,172.9361,173.3089,172.6965,173.2912,188022.0
2021-04-09 09:30:00,193.03,193.69,192.74,193.45,98177.0,171.3384,171.9242,171.081,171.7112,98177.0
2021-04-09 09:35:00,193.48,194.03,193.19,193.31,34327.0,171.7378,172.226,171.4804,171.5869,34327.0
2021-04-09 09:40:00,193.35,193.71,193.18,193.64,24452.0,171.6224,171.942,171.4715,171.8798,24452.0
2021-04-09 09:45:00,193.79,193.79,193.36,193.45,14461.0,172.013,172.013,171.6313,171.7112,14461.0
2021-04-09 09:50:00,193.43,193.84,193.43,193.77,20812.0,171.6934,172.0574,171.6934,171.9952,20812.0
2021-04-09 09:55:00,193.69,194.15,193.51,194.02,16150.0,171.9242,172.3325,171.7644,172.2171,16150.0
2021-04-09 10:00:00,193.95,194.44,193.95,194.39,27224.0,172.155,172.5899,172.155,172.5456,27224.0
2021-04-09 10:05:00,194.42,194.48,194.05,194.14,28288.0,172.5722,172.6254,172.2438,172.3237,28288.0
2021-04-09 10:10:00,194.12,194.42,194.1,194.18,13561.0,172.3059,172.5722,172.2881,172.3592,13561.0
2021-04-09 10:15:00,194.18,194.58,194.18,194.37,14071.0,172.3592,172.7142,172.3592,172.5278,14071.0
2021-04-09 10:20:00,194.39,194.52,193.94,193.97,10763.0,172.5456,172.661,172.1461,172.1728,10763.0
2021-04-09 10:25:00,193.97,194.37,193.95,194.22,14863.0,172.1728,172.5278,172.155,172.3947,14863.0
2021-04-09 10:30:00,194.24,194.33,194.03,194.33,10132.0,172.4124,172.4923,172.226,172.4923,10132.0
2021-04-09 10:35:00,194.43,194.89,194.27,194.31,78947.0,172.5811,172.9894,172.439,172.4745,78947.0
2021-04-09 10:40:00,194.3,194.51,194.19,194.26,4847.0,172.4657,172.6521,172.368,172.4302,4847.0
2021-04-09 10:45:00,194.17,194.69,194.1,194.63,15081.0,172.3503,172.8118,172.2881,172.7586,15081.0
2021-04-09 10:50:00,194.62,194.7,194.45,194.68,18088.0,172.7497,172.8207,172.5988,172.803,18088.0
2021-04-09 10:55:00,194.72,194.78,194.17,194.17,17311.0,172.8385,172.8917,172.3503,172.3503,17311.0
2021-04-09 11:00:00,194.18,194.45,193.91,194.08,22144.0,172.3592,172.5988,172.1195,172.2704,22144.0
2021-04-09 11:05:00,194.08,194.29,194.03,194.15,10084.0,172.2704,172.4568,172.226,172.3325,10084.0
2021-04-09 11:10:00,194.1,194.2,194.0,194.13,9481.0,172.2881,172.3769,172.1994,172.3148,9481.0
2021-04-09 11:15:00,194.13,194.3,194.07,194.1,21760.0,172.3148,172.4657,172.2615,172.2881,21760.0
2021-04-09 11:20:00,194.02,194.14,193.85,194.1,36450.0,172.2171,172.3237,172.0662,172.2881,36450.0
2021-04-09 11:25:00,194.15,194.33,194.12,194.29,10857.0,172.3325,172.4923,172.3059,172.4568,10857.0
2021-04-09 11:30:00,194.31,194.45,194.25,194.39,9468.0,172.4745,172.5988,172.4213,172.5456,9468.0
2021-04-09 11:35:00,194.39,194.48,194.25,194.36,9556.0,172.5456,172.6254,172.4213,172.5189,9556.0
2021-04-09 11:40:00,194.33,194.57,194.33,194.57,9881.0,172.4923,172.7053,172.4923,172.7053,9881.0
2021-04-09 11:45:00,194.54,194.65,194.43,194.48,15273.0,172.6787,172.7763,172.5811,172.6254,15273.0
2021-04-09 11:50:00,194.49,194.9,194.49,194.9,13964.0,172.6343,172.9982,172.6343,172.9982,13964.0
2021-04-09 11:55:00,194.93,195.08,194.82,194.93,17447.0,173.0249,173.158,172.9272,173.0249,17447.0
2021-04-09 12:00:00,194.94,195.09,194.83,195.08,13215.0,173.0338,173.1669,172.9361,173.158,13215.0
2021-04-09 12:05:00,195.06,195.16,194.91,194.91,15754.0,173.1403,173.229,173.0071,173.0071,15754.0
2021-04-09 12:10:00,194.9,194.95,194.76,194.81,14236.0,172.9982,173.0426,172.874,172.9184,14236.0
2021-04-09 12:15:00,194.88,194.98,194.76,194.98,9590.0,172.9805,173.0693,172.874,173.0693,9590.0
2021-04-09 12:20:00,194.94,195.07,194.83,194.93,15044.0,173.0338,173.1491,172.9361,173.0249,15044.0
2021-04-09 12:25:00,194.88,194.89,194.56,194.56,12498.0,172.9805,172.9894,172.6965,172.6965,12498.0
2021-04-09 12:30:00,194.65,194.71,194.59,194.6,4687.0,172.7763,172.8296,172.7231,172.732,4687.0
2021-04-09 12:35:00,194.61,194.63,194.5,194.59,7361.0,172.7408,172.7586,172.6432,172.7231,7361.0
2021-04-09 12:40:00,194.55,194.63,194.26,194.38,9996.0,172.6876,172.7586,172.4302,172.5367,9996.0
2021-04-09 12:45:00,194.36,194.43,194.2,194.25,8227.0,172.5189,172.5811,172.3769,172.4213,8227.0
2021-04-09 12:50:00,194.21,194.36,194.13,194.33,8349.0,172.3858,172.5189,172.3148,172.4923,8349.0
2021-04-09 12:55:00,194.34,194.5,194.34,194.45,5676.0,172.5012,172.6432,172.5012,172.5988,5676.0
2021-04-09 13:00:00,194.44,194.47,194.35,194.36,8467.0,172.5899,172.6166,172.5101,172.5189,8467.0
2021-04-09 13:05:00,194.3,194.38,194.3,194.35,4821.0,172.4657,172.5367,172.4657,172.5101,4821.0
2021-04-09 13:10:00,194.3,194.34,194.12,194.13,8575.0,172.4657,172.5012,172.3059,172.3148,8575.0
2021-04-09 13:15:00,194.13,194.37,194.1,194.28,6906.0,172.3148,172.5278,172.2881,172.4479,6906.0
2021-04-09 13:20:00,194.25,194.3,194.02,194.11,7956.0,172.4213,172.4657,172.2171,172.297,7956.0
2021-04-09 13:25:00,194.12,194.3,194.06,194.25,10058.0,172.3059,172.4657,172.2526,172.4213,10058.0
2021-04-09 13:30:00,194.26,194.41,194.23,194.41,6597.0,172.4302,172.5633,172.4035,172.5633,6597.0
2021-04-09 13:35:00,194.35,194.46,194.27,194.46,10812.0,172.5101,172.6077,172.439,172.6077,10812.0
2021-04-09 13:40:00,194.46,194.51,194.21,194.24,17500.0,172.6077,172.6521,172.3858,172.4124,17500.0
2021-04-09 13:45:00,194.26,194.32,194.13,194.26,11332.0,172.4302,172.4834,172.3148,172.4302,11332.0
2021-04-09 13:50:00,194.21,194.37,194.13,194.37,26217.0,172.3858,172.5278,172.3148,172.5278,26217.0
2021-04-09 13:55:00,194.33,194.37,194.05,194.14,20870.0,172.4923,172.5278,172.2438,172.3237,20870.0
2021-04-09 14:00:00,194.1,194.5,194.09,194.47,26881.0,172.2881,172.6432,172.2793,172.6166,26881.0
2021-04-09 14:05:00,194.46,194.61,194.46,194.57,3833.0,172.6077,172.7408,172.6077,172.7053,3833.0
2021-04-09 14:10:00,194.51,194.51,194.3,194.51,7195.0,172.6521,172.6521,172.4657,172.6521,7195.0
2021-04-09 14:15:00,194.53,194.53,194.4,194.5,6185.0,172.6698,172.6698,172.5544,172.6432,6185.0
2021-04-09 14:20:00,194.47,194.57,194.37,194.42,11943.0,172.6166,172.7053,172.5278,172.5722,11943.0
2021-04-09 14:25:00,194.32,194.34,194.11,194.15,9184.0,172.4834,172.5012,172.297,172.3325,9184.0
2021-04-09 14:30:00,194.17,194.2,193.94,194.19,13215.0,172.3503,172.3769,172.1461,172.368,13215.0
2021-04-09 14:35:00,194.2,194.2,193.91,194.07,5325.0,172.3769,172.3769,172.1195,172.2615,5325.0
2021-04-09 14:40:00,194.06,194.25,194.03,194.18,17042.0,172.2526,172.4213,172.226,172.3592,17042.0
2021-04-09 14:45:00,194.18,194.27,194.14,194.22,8062.0,172.3592,172.439,172.3237,172.3947,8062.0
2021-04-09 14:50:00,194.24,194.38,194.18,194.33,3865.0,172.4124,172.5367,172.3592,172.4923,3865.0
2021-04-09 14:55:00,194.27,194.28,194.03,194.18,6070.0,172.439,172.4479,172.226,172.3592,6070.0
2021-04-09 15:00:00,194.08,194.17,194.0,194.12,11785.0,172.2704,172.3503,172.1994,172.3059,11785.0
2021-04-09 15:05:00,194.1,194.14,193.91,193.95,6751.0,172.2881,172.3237,172.1195,172.155,6751.0
2021-04-09 15:10:00,193.97,194.03,193.81,193.89,6410.0,172.1728,172.226,172.0307,172.1017,6410.0
2021-04-09 15:15:00,193.86,194.16,193.86,194.08,7706.0,172.0751,172.3414,172.0751,172.2704,7706.0
2021-04-09 15:20:00,194.06,194.4,194.06,194.4,6553.0,172.2526,172.5544,172.2526,172.5544,6553.0
2021-04-09 15:25:00,194.37,194.56,194.25,194.52,16585.0,172.5278,172.6965,172.4213,172.661,16585.0
2021-04-09 15:30:00,194.56,194.61,194.47,194.52,22007.0,172.6965,172.7408,172.6166,172.661,22007.0
2021-04-09 15:35:00,194.5,194.67,194.5,194.54,18018.0,172.6432,172.7941,172.6432,172.6787,18018.0
2021-04-09 15:40:00,194.56,194.61,194.46,194.53,13062.0,172.6965,172.7408,172.6077,172.6698,13062.0
2021-04-09 15:45:00,194.48,194.67,194.48,194.66,20536.0,172.6254,172.7941,172.6254,172.7852,20536.0
2021-04-09 15:50:00,194.68,195.5,194.47,195.12,91355.0,172.803,173.5308,172.6166,173.1935,91355.0
2021-04-09 15:55:00,195.19,195.56,195.06,195.33,214983.0,173.2557,173.5841,173.1403,173.3799,214983.0
2021-04-12 09:30:00,192.96,194.72,192.61,194.04,135633.0,171.2763,172.8385,170.9656,172.2349,135633.0
2021-04-12 09:35:00,194.09,194.09,192.96,192.98,32348.0,172.2793,172.2793,171.2763,171.294,32348.0
2021-04-12 09:40:00,192.96,193.26,192.73,192.88,45861.0,171.2763,171.5425,171.0721,171.2052,45861.0
2021-04-12 09:45:00,192.88,193.09,192.8,192.82,24276.0,171.2052,171.3916,171.1342,171.152,24276.0
2021-04-12 09:50:00,192.78,193.24,192.66,193.23,25661.0,171.1165,171.5248,171.01,171.5159,25661.0
2021-04-12 09:55:00,193.16,193.35,192.89,192.95,16991.0,171.4538,171.6224,171.2141,171.2674,16991.0
2021-04-12 10:00:00,192.96,193.43,192.9,192.93,38535.0,171.2763,171.6934,171.223,171.2496,38535.0
2021-04-12 10:05:00,192.93,193.14,192.89,193.01,29677.0,171.2496,171.436,171.2141,171.3206,29677.0
2021-04-12 10:10:00,193.03,193.07,192.83,192.96,18625.0,171.3384,171.3739,171.1609,171.2763,18625.0
2021-04-12 10:15:00,192.94,193.17,192.91,193.0,38583.0,171.2585,171.4627,171.2319,171.3118,38583.0
2021-04-12 10:20:00,193.0,193.01,192.75,192.86,16289.0,171.3118,171.3206,171.0899,171.1875,16289.0
2021-04-12 10:25:00,192.91,192.97,192.26,192.29,33902.0,171.2319,171.2851,170.6549,170.6815,33902.0
2021-04-12 10:30:00,192.29,192.37,191.95,192.26,24100.0,170.6815,170.7526,170.3798,170.6549,24100.0
2021-04-12 10:35:00,192.22,192.3,191.89,191.93,13980.0,170.6194,170.6904,170.3265,170.362,13980.0
2021-04-12 10:40:00,191.93,192.02,191.34,191.57,35109.0,170.362,170.4419,169.8383,170.0425,35109.0
2021-04-12 10:45:00,191.62,192.14,191.58,191.99,12629.0,170.0868,170.5484,170.0513,170.4153,12629.0
2021-04-12 10:50:00,192.05,192.4,192.0,192.29,13630.0,170.4685,170.7792,170.4241,170.6815,13630.0
2021-04-12 10:55:00,192.32,192.42,192.1,192.14,17706.0,170.7082,170.7969,170.5129,170.5484,17706.0
2021-04-12 11:00:00,192.15,192.25,192.05,192.07,15870.0,170.5573,170.646,170.4685,170.4863,15870.0
2021-04-12 11:05:00,192.06,192.13,191.89,191.94,19960.0,170.4774,170.5395,170.3265,170.3709,19960.0
2021-04-12 11:10:00,191.91,192.11,191.86,192.03,16717.0,170.3442,170.5218,170.2999,170.4508,16717.0
2021-04-12 11:15:00,192.01,192.17,191.93,192.16,10080.0,170.433,170.575,170.362,170.5662,10080.0
2021-04-12 11:20:00,192.19,192.23,191.9,191.98,9948.0,170.5928,170.6283,170.3354,170.4064,9948.0
2021-04-12 11:25:00,191.97,192.11,191.82,192.03,19731.0,170.3975,170.5218,170.2644,170.4508,19731.0
2021-04-12 11:30:00,192.04,192.08,191.87,191.92,7491.0,170.4596,170.4951,170.3087,170.3531,7491.0
2021-04-12 11:35:00,191.87,192.2,191.85,192.2,11248.0,170.3087,170.6017,170.291,170.6017,11248.0
2021-04-12 11:40:00,192.16,192.34,191.94,192.34,10914.0,170.5662,170.7259,170.3709,170.7259,10914.0
2021-04-12 11:45:00,192.31,192.31,191.9,191.99,31620.0,170.6993,170.6993,170.3354,170.4153,31620.0
2021-04-12 11:50:00,191.97,192.12,191.79,192.11,15496.0,170.3975,170.5306,170.2377,170.5218,15496.0
2021-04-12 11:55:00,192.11,192.39,192.11,192.38,10892.0,170.5218,170.7703,170.5218,170.7614,10892.0
2021-04-12 12:00:00,192.37,192.53,192.31,192.35,12966.0,170.7526,170.8946,170.6993,170.7348,12966.0
2021-04-12 12:05:00,192.35,192.36,192.12,192.17,27635.0,170.7348,170.7437,170.5306,170.575,27635.0
2021-04-12 12:10:00,192.14,192.32,192.11,192.23,9421.0,170.5484,170.7082,170.5218,170.6283,9421.0
2021-04-12 12:15:00,192.28,192.31,191.72,191.91,18997.0,170.6727,170.6993,170.1756,170.3442,18997.0
2021-04-12 12:20:00,191.98,192.05,191.82,191.92,25490.0,170.4064,170.4685,170.2644,170.3531,25490.0
2021-04-12 12:25:00,191.88,192.11,191.88,192.0,31049.0,170.3176,170.5218,170.3176,170.4241,31049.0
2021-04-12 12:30:00,192.0,192.52,191.97,192.52,56252.0,170.4241,170.8857,170.3975,170.8857,56252.0
2021-04-12 12:35:00,192.5,192.55,192.21,192.29,50353.0,170.8679,170.9123,170.6105,170.6815,50353.0
2021-04-12 12:40:00,192.27,192.32,192.1,192.16,38809.0,170.6638,170.7082,170.5129,170.5662,38809.0
2021-04-12 12:45:00,192.19,192.39,191.95,192.01,46078.0,170.5928,170.7703,170.3798,170.433,46078.0
2021-04-12 12:50:00,192.04,192.15,191.95,192.05,26025.0,170.4596,170.5573,170.3798,170.4685,26025.0
2021-04-12 12:55:00,192.1,192.22,191.93,192.21,69490.0,170.5129,170.6194,170.362,170.6105,69490.0
2021-04-12 13:00:00,192.23,192.36,192.19,192.25,9577.0,170.6283,170.7437,170.5928,170.646,9577.0
2021-04-12 13:05:00,192.28,192.38,192.25,192.34,9922.0,170.6727,170.7614,170.646,170.7259,9922.0
2021-04-12 13:10:00,192.34,192.45,192.26,192.42,7496.0,170.7259,170.8236,170.6549,170.7969,7496.0
2021-04-12 13:15:00,192.37,192.47,192.3,192.41,13545.0,170.7526,170.8413,170.6904,170.7881,13545.0
2021-04-12 13:20:00,192.4,192.43,192.29,192.29,12480.0,170.7792,170.8058,170.6815,170.6815,12480.0
2021-04-12 13:25:00,192.29,192.38,192.06,192.16,12667.0,170.6815,170.7614,170.4774,170.5662,12667.0
2021-04-12 13:30:00,192.16,192.21,191.93,191.98,13644.0,170.5662,170.6105,170.362,170.4064,13644.0
2021-04-12 13:35:00,192.0,192.01,191.75,191.82,7514.0,170.4241,170.433,170.2022,170.2644,7514.0
2021-04-12 13:40:00,191.82,191.87,191.64,191.67,9756.0,170.2644,170.3087,170.1046,170.1312,9756.0
2021-04-12 13:45:00,191.74,192.12,191.72,192.03,30034.0,170.1934,170.5306,170.1756,170.4508,30034.0
2021-04-12 13:50:00,192.1,192.1,191.74,191.77,8369.0,170.5129,170.5129,170.1934,170.22,8369.0
2021-04-12 13:55:00,191.78,191.83,191.47,191.48,21965.0,170.2289,170.2732,169.9537,169.9626,21965.0
2021-04-12 14:00:00,191.48,191.59,191.35,191.36,33870.0,169.9626,170.0602,169.8472,169.8561,33870.0
2021-04-12 14:05:00,191.35,191.85,191.35,191.73,17740.0,169.8472,170.291,169.8472,170.1845,17740.0
2021-04-12 14:10:00,191.76,191.92,191.7,191.87,10878.0,170.2111,170.3531,170.1578,170.3087,10878.0
2021-04-12 14:15:00,191.9,192.02,191.76,191.8,15538.0,170.3354,170.4419,170.2111,170.2466,15538.0
2021-04-12 14:20:00,191.79,191.85,191.67,191.76,12684.0,170.2377,170.291,170.1312,170.2111,12684.0
2021-04-12 14:25:00,191.72,191.92,191.67,191.81,11333.0,170.1756,170.3531,170.1312,170.2555,11333.0
2021-04-12 14:30:00,191.77,191.87,191.7,191.73,12952.0,170.22,170.3087,170.1578,170.1845,12952.0
2021-04-12 14:35:00,191.73,192.06,191.73,192.03,17637.0,170.1845,170.4774,170.1845,170.4508,17637.0
2021-04-12 14:40:00,192.01,192.04,191.72,191.78,14908.0,170.433,170.4596,170.1756,170.2289,14908.0
2021-04-12 14:45:00,191.77,191.92,191.74,191.89,8142.0,170.22,170.3531,170.1934,170.3265,8142.0
2021-04-12 14:50:00,191.81,191.83,191.57,191.72,13611.0,170.2555,170.2732,170.0425,170.1756,13611.0
2021-04-12 14:55:00,191.7,191.91,191.66,191.91,11729.0,170.1578,170.3442,170.1223,170.3442,11729.0
2021-04-12 15:00:00,191.87,191.92,191.66,191.66,15595.0,170.3087,170.3531,170.1223,170.1223,15595.0
2021-04-12 15:05:00,191.7,191.84,191.7,191.84,10452.0,170.1578,170.2821,170.1578,170.2821,10452.0
2021-04-12 15:10:00,191.84,191.94,191.76,191.85,9644.0,170.2821,170.3709,170.2111,170.291,9644.0
2021-04-12 15:15:00,191.86,192.08,191.84,191.95,23293.0,170.2999,170.4951,170.2821,170.3798,23293.0
2021-04-12 15:20:00,191.94,192.04,191.87,191.92,31405.0,170.3709,170.4596,170.3087,170.3531,31405.0
2021-04-12 15:25:00,191.91,191.97,191.81,191.85,19506.0,170.3442,170.3975,170.2555,170.291,19506.0
2021-04-12 15:30:00,191.85,191.96,191.78,191.87,39006.0,170.291,170.3886,170.2289,170.3087,39006.0
2021-04-12 15:35:00,191.9,192.02,191.88,191.97,51065.0,170.3354,170.4419,170.3176,170.3975,51065.0
2021-04-12 15:40:00,191.96,192.22,191.9,192.1,85048.0,170.3886,170.6194,170.3354,170.5129,85048.0
2021-04-12 15:45:00,192.15,192.36,192.07,192.19,82469.0,170.5573,170.7437,170.4863,170.5928,82469.0
2021-04-12 15:50:00,192.13,193.0,191.89,192.5,148029.0,170.5395,171.3118,170.3265,170.8679,148029.0
2021-04-12 15:55:00,192.48,192.58,191.89,192.43,162117.0,170.8502,170.939,170.3265,170.8058,162117.0
2021-04-13 09:30:00,192.53,193.0,191.44,192.08,98637.0,170.8946,171.3118,169.9271,170.4951,98637.0
2021-04-13 09:35:00,192.03,192.89,191.84,192.63,25928.0,170.4508,171.2141,170.2821,170.9833,25928.0
2021-04-13 09:40:00,192.58,192.69,191.72,191.72,38485.0,170.939,171.0366,170.1756,170.1756,38485.0
2021-04-13 09:45:00,191.92,191.92,190.92,190.92,45366.0,170.3531,170.3531,169.4655,169.4655,45366.0
2021-04-13 09:50:00,190.87,191.5,190.81,191.45,15429.0,169.4211,169.9803,169.3679,169.9359,15429.0
2021-04-13 09:55:00,191.44,191.72,191.27,191.3,18460.0,169.9271,170.1756,169.7762,169.8028,18460.0
2021-04-13 10:00:00,191.35,191.55,191.07,191.16,24942.0,169.8472,170.0247,169.5986,169.6785,24942.0
2021-04-13 10:05:00,191.2,191.35,191.09,191.13,16343.0,169.714,169.8472,169.6164,169.6519,16343.0
2021-04-13 10:10:00,191.1,191.16,190.4,190.58,33293.0,169.6253,169.6785,169.0039,169.1637,33293.0
2021-04-13 10:15:00,190.48,190.57,189.84,190.05,36620.0,169.0749,169.1548,168.5069,168.6933,36620.0
2021-04-13 10:20:00,190.06,190.33,189.76,190.23,20826.0,168.7021,168.9418,168.4359,168.853,20826.0
2021-04-13 10:25:00,190.26,190.63,190.22,190.63,19031.0,168.8797,169.2081,168.8442,169.2081,19031.0
2021-04-13 10:30:00,190.55,190.62,190.31,190.35,16331.0,169.1371,169.1992,168.924,168.9596,16331.0
2021-04-13 10:35:00,190.35,190.47,190.01,190.04,17036.0,168.9596,169.0661,168.6578,168.6844,17036.0
2021-04-13 10:40:00,190.07,190.17,190.03,190.16,20330.0,168.711,168.7998,168.6755,168.7909,20330.0
2021-04-13 10:45:00,190.17,190.54,190.17,190.37,29770.0,168.7998,169.1282,168.7998,168.9773,29770.0
2021-04-13 10:50:00,190.39,190.49,190.21,190.49,22390.0,168.9951,169.0838,168.8353,169.0838,22390.0
2021-04-13 10:55:00,190.44,190.52,190.28,190.28,13193.0,169.0394,169.1104,168.8974,168.8974,13193.0
2021-04-13 11:00:00,190.3,190.47,190.26,190.31,22780.0,168.9152,169.0661,168.8797,168.924,22780.0
2021-04-13 11:05:00,190.34,190.61,190.32,190.55,17769.0,168.9507,169.1903,168.9329,169.1371,17769.0
2021-04-13 11:10:00,190.52,190.55,190.34,190.39,22324.0,169.1104,169.1371,168.9507,168.9951,22324.0
2021-04-13 11:15:00,190.35,190.4,190.1,190.23,18377.0,168.9596,169.0039,168.7376,168.853,18377.0
2021-04-13 11:20:00,190.21,190.35,189.96,190.3,22992.0,168.8353,168.9596,168.6134,168.9152,22992.0
2021-04-13 11:25:00,190.31,190.51,190.31,190.5,18544.0,168.924,169.1016,168.924,169.0927,18544.0
2021-04-13 11:30:00,190.52,190.64,190.45,190.47,17349.0,169.1104,169.217,169.0483,169.0661,17349.0
2021-04-13 11:35:00,190.46,190.5,190.07,190.36,17322.0,169.0572,169.0927,168.711,168.9684,17322.0
2021-04-13 11:40:00,190.38,190.51,190.28,190.49,13554.0,168.9862,169.1016,168.8974,169.0838,13554.0
2021-04-13 11:45:00,190.51,190.51,190.3,190.33,10345.0,169.1016,169.1016,168.9152,168.9418,10345.0
2021-04-13 11:50:00,190.35,190.38,190.22,190.27,5960.0,168.9596,168.9862,168.8442,168.8885,5960.0
2021-04-13 11:55:00,190.25,190.37,190.13,190.37,10935.0,168.8708,168.9773,168.7643,168.9773,10935.0
2021-04-13 12:00:00,190.39,190.44,190.29,190.39,6854.0,168.9951,169.0394,168.9063,168.9951,6854.0
2021-04-13 12:05:00,190.34,190.34,190.11,190.14,9056.0,168.9507,168.9507,168.7465,168.7732,9056.0
2021-04-13 12:10:00,190.15,190.26,190.12,190.18,12427.0,168.782,168.8797,168.7554,168.8087,12427.0
2021-04-13 12:15:00,190.16,190.23,190.02,190.06,17193.0,168.7909,168.853,168.6666,168.7021,17193.0
2021-04-13 12:20:00,190.05,190.19,190.05,190.11,9239.0,168.6933,168.8175,168.6933,168.7465,9239.0
2021-04-13 12:25:00,190.09,190.11,189.97,190.1,11115.0,168.7288,168.7465,168.6223,168.7376,11115.0
2021-04-13 12:30:00,190.08,190.26,190.07,190.16,9347.0,168.7199,168.8797,168.711,168.7909,9347.0
2021-04-13 12:35:00,190.17,190.4,190.16,190.4,15101.0,168.7998,169.0039,168.7909,169.0039,15101.0
2021-04-13 12:40:00,190.38,190.4,190.25,190.38,9406.0,168.9862,169.0039,168.8708,168.9862,9406.0
2021-04-13 12:45:00,190.4,190.45,190.22,190.38,18523.0,169.0039,169.0483,168.8442,168.9862,18523.0
2021-04-13 12:50:00,190.4,190.48,190.3,190.34,16237.0,169.0039,169.0749,168.9152,168.9507,16237.0
2021-04-13 12:55:00,190.28,190.3,190.07,190.11,12180.0,168.8974,168.9152,168.711,168.7465,12180.0
2021-04-13 13:00:00,190.12,190.41,190.11,190.34,20023.0,168.7554,169.0128,168.7465,168.9507,20023.0
2021-04-13 13:05:00,190.38,190.55,190.24,190.25,22836.0,168.9862,169.1371,168.8619,168.8708,22836.0
2021-04-13 13:10:00,190.27,190.39,190.14,190.37,7937.0,168.8885,168.9951,168.7732,168.9773,7937.0
2021-04-13 13:15:00,190.36,190.6,190.32,190.55,28085.0,168.9684,169.1815,168.9329,169.1371,28085.0
2021-04-13 13:20:00,190.55,190.72,190.49,190.63,14480.0,169.1371,169.288,169.0838,169.2081,14480.0
2021-04-13 13:25:00,190.63,190.64,190.56,190.6,4539.0,169.2081,169.217,169.146,169.1815,4539.0
2021-04-13 13:30:00,190.59,190.8,190.58,190.76,14799.0,169.1726,169.359,169.1637,169.3235,14799.0
2021-04-13 13:35:00,190.8,190.98,190.79,190.84,11333.0,169.359,169.5188,169.3501,169.3945,11333.0
2021-04-13 13:40:00,190.84,190.94,190.82,190.84,11407.0,169.3945,169.4833,169.3767,169.3945,11407.0
2021-04-13 13:45:00,190.84,190.86,190.67,190.7,12789.0,169.3945,169.4122,169.2436,169.2702,12789.0
2021-04-13 13:50:00,190.7,190.8,190.67,190.74,11655.0,169.2702,169.359,169.2436,169.3057,11655.0
2021-04-13 13:55:00,190.72,190.75,190.6,190.64,9471.0,169.288,169.3146,169.1815,169.217,9471.0
2021-04-13 14:00:00,190.63,190.74,190.51,190.57,8584.0,169.2081,169.3057,169.1016,169.1548,8584.0
2021-04-13 14:05:00,190.55,190.92,190.55,190.8,23389.0,169.1371,169.4655,169.1371,169.359,23389.0
2021-04-13 14:10:00,190.82,190.87,190.76,190.85,13318.0,169.3767,169.4211,169.3235,169.4034,13318.0
2021-04-13 14:15:00,190.85,190.89,190.68,190.78,9886.0,169.4034,169.4389,169.2525,169.3412,9886.0
2021-04-13 14:20:00,190.74,190.85,190.7,190.83,7029.0,169.3057,169.4034,169.2702,169.3856,7029.0
2021-04-13 14:25:00,190.8,190.91,190.78,190.85,12932.0,169.359,169.4566,169.3412,169.4034,12932.0
2021-04-13 14:30:00,190.84,190.93,190.78,190.89,20606.0,169.3945,169.4744,169.3412,169.4389,20606.0
2021-04-13 14:35:00,190.87,190.89,190.7,190.8,17295.0,169.4211,169.4389,169.2702,169.359,17295.0
2021-04-13 14:40:00,190.8,190.85,190.74,190.78,14528.0,169.359,169.4034,169.3057,169.3412,14528.0
2021-04-13 14:45:00,190.81,190.86,190.72,190.84,13861.0,169.3679,169.4122,169.288,169.3945,13861.0
2021-04-13 14:50:00,190.84,190.94,190.77,190.91,36855.0,169.3945,169.4833,169.3324,169.4566,36855.0
2021-04-13 14:55:00,190.9,191.25,190.86,191.24,22356.0,169.4477,169.7584,169.4122,169.7495,22356.0
2021-04-13 15:00:00,191.19,191.29,191.14,191.24,13328.0,169.7052,169.7939,169.6608,169.7495,13328.0
2021-04-13 15:05:00,191.26,191.44,191.23,191.28,14837.0,169.7673,169.9271,169.7407,169.785,14837.0
2021-04-13 15:10:00,191.33,191.41,191.27,191.32,29577.0,169.8294,169.9004,169.7762,169.8205,29577.0
2021-04-13 15:15:00,191.33,191.4,191.29,191.37,16034.0,169.8294,169.8916,169.7939,169.8649,16034.0
2021-04-13 15:20:00,191.32,191.41,191.18,191.26,15358.0,169.8205,169.9004,169.6963,169.7673,15358.0
2021-04-13 15:25:00,191.27,191.4,191.26,191.37,20635.0,169.7762,169.8916,169.7673,169.8649,20635.0
2021-04-13 15:30:00,191.38,191.45,191.29,191.41,36064.0,169.8738,169.9359,169.7939,169.9004,36064.0
2021-04-13 15:35:00,191.4,191.55,191.27,191.49,22013.0,169.8916,170.0247,169.7762,169.9714,22013.0
2021-04-13 15:40:00,191.5,191.57,191.39,191.46,32686.0,169.9803,170.0425,169.8827,169.9448,32686.0
2021-04-13 15:45:00,191.44,191.53,191.35,191.42,19787.0,169.9271,170.007,169.8472,169.9093,19787.0
2021-04-13 15:50:00,191.42,191.49,191.23,191.49,81354.0,169.9093,169.9714,169.7407,169.9714,81354.0
2021-04-13 15:55:00,191.49,191.66,191.1,191.24,298274.0,169.9714,170.1223,169.6253,169.7495,298274.0
2021-04-14 09:30:00,191.12,191.12,189.7,190.95,62644.0,169.643,169.643,168.3826,169.4921,62644.0
2021-04-14 09:35:00,191.01,191.08,190.31,190.47,19976.0,169.5454,169.6075,168.924,169.0661,19976.0
2021-04-14 09:40:00,190.53,191.06,190.33,191.02,16926.0,169.1193,169.5898,168.9418,169.5543,16926.0
2021-04-14 09:45:00,191.01,191.14,190.69,191.0,20977.0,169.5454,169.6608,169.2613,169.5365,20977.0
2021-04-14 09:50:00,191.04,191.32,190.68,191.21,21671.0,169.572,169.8205,169.2525,169.7229,21671.0
2021-04-14 09:55:00,191.11,191.28,190.82,191.28,29413.0,169.6341,169.785,169.3767,169.785,29413.0
2021-04-14 10:00:00,191.29,191.5,190.94,191.22,14612.0,169.7939,169.9803,169.4833,169.7318,14612.0
2021-04-14 10:05:00,191.2,191.26,190.82,191.01,15721.0,169.714,169.7673,169.3767,169.5454,15721.0
2021-04-14 10:10:00,191.01,191.02,190.66,190.79,14797.0,169.5454,169.5543,169.2347,169.3501,14797.0
2021-04-14 10:15:00,190.83,191.2,190.83,191.14,12451.0,169.3856,169.714,169.3856,169.6608,12451.0
2021-04-14 10:20:00,191.18,191.32,190.96,191.12,12481.0,169.6963,169.8205,169.501,169.643,12481.0
2021-04-14 10:25:00,191.09,191.11,190.62,190.64,11978.0,169.6164,169.6341,169.1992,169.217,11978.0
2021-04-14 10:30:00,190.68,191.32,190.68,191.18,13562.0,169.2525,169.8205,169.2525,169.6963,13562.0
2021-04-14 10:35:00,191.13,191.39,190.91,190.91,32075.0,169.6519,169.8827,169.4566,169.4566,32075.0
2021-04-14 10:40:00,190.9,191.09,190.76,190.77,15862.0,169.4477,169.6164,169.3235,169.3324,15862.0
2021-04-14 10:45:00,190.8,191.01,190.8,190.85,31280.0,169.359,169.5454,169.359,169.4034,31280.0
2021-04-14 10:50:00,190.82,190.89,190.51,190.57,11598.0,169.3767,169.4389,169.1016,169.1548,11598.0
2021-04-14 10:55:00,190.58,190.81,190.55,190.6,16722.0,169.1637,169.3679,169.1371,169.1815,16722.0
2021-04-14 11:00:00,190.54,190.65,190.2,190.43,17523.0,169.1282,169.2258,168.8264,169.0306,17523.0
2021-04-14 11:05:00,190.48,190.9,190.41,190.76,10904.0,169.0749,169.4477,169.0128,169.3235,10904.0
2021-04-14 11:10:00,190.78,190.8,190.51,190.7,13761.0,169.3412,169.359,169.1016,169.2702,13761.0
2021-04-14 11:15:00,190.71,190.71,190.34,190.34,14240.0,169.2791,169.2791,168.9507,168.9507,14240.0
2021-04-14 11:20:00,190.32,190.5,190.13,190.3,16353.0,168.9329,169.0927,168.7643,168.9152,16353.0
2021-04-14 11:25:00,190.32,190.52,190.19,190.45,23663.0,168.9329,169.1104,168.8175,169.0483,23663.0
2021-04-14 11:30:00,190.42,190.54,190.05,190.05,25334.0,169.0217,169.1282,168.6933,168.6933,25334.0
2021-04-14 11:35:00,190.03,190.5,190.01,190.49,20341.0,168.6755,169.0927,168.6578,169.0838,20341.0
2021-04-14 11:40:00,190.46,190.59,190.44,190.53,16157.0,169.0572,169.1726,169.0394,169.1193,16157.0
2021-04-14 11:45:00,190.53,190.83,190.53,190.74,8707.0,169.1193,169.3856,169.1193,169.3057,8707.0
2021-04-14 11:50:00,190.74,190.77,190.47,190.5,12905.0,169.3057,169.3324,169.0661,169.0927,12905.0
2021-04-14 11:55:00,190.49,190.55,190.38,190.51,9556.0,169.0838,169.1371,168.9862,169.1016,9556.0
2021-04-14 12:00:00,190.56,190.57,190.15,190.15,10350.0,169.146,169.1548,168.782,168.782,10350.0
2021-04-14 12:05:00,190.13,190.52,190.0,190.36,19357.0,168.7643,169.1104,168.6489,168.9684,19357.0
2021-04-14 12:10:00,190.31,190.46,190.24,190.27,11324.0,168.924,169.0572,168.8619,168.8885,11324.0
2021-04-14 12:15:00,190.23,190.43,190.23,190.42,9341.0,168.853,169.0306,168.853,169.0217,9341.0
2021-04-14 12:20:00,190.49,190.59,190.37,190.38,7637.0,169.0838,169.1726,168.9773,168.9862,7637.0
2021-04-14 12:25:00,190.36,190.47,190.15,190.18,13816.0,168.9684,169.0661,168.782,168.8087,13816.0
2021-04-14 12:30:00,190.21,190.47,190.19,190.4,7008.0,168.8353,169.0661,168.8175,169.0039,7008.0
2021-04-14 12:35:00,190.37,190.64,190.32,190.56,5961.0,168.9773,169.217,168.9329,169.146,5961.0
2021-04-14 12:40:00,190.58,190.65,190.53,190.56,4574.0,169.1637,169.2258,169.1193,169.146,4574.0
2021-04-14 12:45:00,190.55,190.61,190.46,190.52,9091.0,169.1371,169.1903,169.0572,169.1104,9091.0
2021-04-14 12:50:00,190.58,190.66,190.52,190.59,3500.0,169.1637,169.2347,169.1104,169.1726,3500.0
2021-04-14 12:55:00,190.57,190.63,190.52,190.55,4970.0,169.1548,169.2081,169.1104,169.1371,4970.0
2021-04-14 13:00:00,190.57,190.59,190.4,190.43,7059.0,169.1548,169.1726,169.0039,169.0306,7059.0
2021-04-14 13:05:00,190.46,190.56,190.45,190.46,3552.0,169.0572,169.146,169.0483,169.0572,3552.0
2021-04-14 13:10:00,190.44,190.68,190.41,190.58,13567.0,169.0394,169.2525,169.0128,169.1637,13567.0
2021-04-14 13:15:00,190.59,190.87,190.58,190.74,11646.0,169.1726,169.4211,169.1637,169.3057,11646.0
2021-04-14 13:20:00,190.76,190.83,190.66,190.66,12781.0,169.3235,169.3856,169.2347,169.2347,12781.0
2021-04-14 13:25:00,190.65,190.68,190.38,190.39,18082.0,169.2258,169.2525,168.9862,168.9951,18082.0
2021-04-14 13:30:00,190.38,190.38,190.08,190.11,13626.0,168.9862,168.9862,168.7199,168.7465,13626.0
2021-04-14 13:35:00,190.06,190.26,189.95,190.16,16504.0,168.7021,168.8797,168.6045,168.7909,16504.0
2021-04-14 13:40:00,190.14,190.27,190.0,190.17,16217.0,168.7732,168.8885,168.6489,168.7998,16217.0
2021-04-14 13:45:00,190.18,190.46,190.15,190.38,29293.0,168.8087,169.0572,168.782,168.9862,29293.0
2021-04-14 13:50:00,190.4,190.5,190.33,190.42,13800.0,169.0039,169.0927,168.9418,169.0217,13800.0
2021-04-14 13:55:00,190.44,190.46,189.48,189.55,25325.0,169.0394,169.0572,168.1873,168.2495,25325.0
2021-04-14 14:00:00,189.6,189.72,189.13,189.57,18636.0,168.2938,168.4003,167.8766,168.2672,18636.0
2021-04-14 14:05:00,189.49,189.66,189.01,189.15,27040.0,168.1962,168.3471,167.7701,167.8944,27040.0
2021-04-14 14:10:00,189.15,189.56,189.02,189.39,12320.0,167.8944,168.2583,167.779,168.1074,12320.0
2021-04-14 14:15:00,189.42,189.76,189.34,189.76,14738.0,168.1341,168.4359,168.063,168.4359,14738.0
2021-04-14 14:20:00,189.8,190.08,189.72,189.99,7782.0,168.4714,168.7199,168.4003,168.64,7782.0
2021-04-14 14:25:00,190.01,190.02,189.77,189.89,21808.0,168.6578,168.6666,168.4447,168.5512,21808.0
2021-04-14 14:30:00,189.84,190.08,189.84,189.91,21663.0,168.5069,168.7199,168.5069,168.569,21663.0
2021-04-14 14:35:00,189.89,190.1,189.84,190.0,31647.0,168.5512,168.7376,168.5069,168.6489,31647.0
2021-04-14 14:40:00,190.04,190.26,189.92,190.07,30072.0,168.6844,168.8797,168.5779,168.711,30072.0
2021-04-14 14:45:00,190.09,190.13,189.8,189.85,6265.0,168.7288,168.7643,168.4714,168.5157,6265.0
2021-04-14 14:50:00,189.86,189.88,189.66,189.7,9605.0,168.5246,168.5424,168.3471,168.3826,9605.0
2021-04-14 14:55:00,189.65,189.94,189.53,189.6,27706.0,168.3382,168.5956,168.2317,168.2938,27706.0
2021-04-14 15:00:00,189.54,189.78,189.38,189.75,19436.0,168.2406,168.4536,168.0986,168.427,19436.0
2021-04-14 15:05:00,189.74,189.85,189.57,189.65,38354.0,168.4181,168.5157,168.2672,168.3382,38354.0
2021-04-14 15:10:00,189.67,190.04,189.5,190.04,11579.0,168.356,168.6844,168.2051,168.6844,11579.0
2021-04-14 15:15:00,190.06,190.35,189.99,190.11,11461.0,168.7021,168.9596,168.64,168.7465,11461.0
2021-04-14 15:20:00,190.12,190.35,189.98,190.26,14901.0,168.7554,168.9596,168.6311,168.8797,14901.0
2021-04-14 15:25:00,190.28,190.54,190.28,190.43,15990.0,168.8974,169.1282,168.8974,169.0306,15990.0
2021-04-14 15:30:00,190.39,190.65,190.27,190.55,26642.0,168.9951,169.2258,168.8885,169.1371,26642.0
2021-04-14 15:35:00,190.53,190.53,190.15,190.4,36726.0,169.1193,169.1193,168.782,169.0039,36726.0
2021-04-14 15:40:00,190.42,190.48,190.12,190.38,31428.0,169.0217,169.0749,168.7554,168.9862,31428.0
2021-04-14 15:45:00,190.42,190.47,190.04,190.05,29566.0,169.0217,169.0661,168.6844,168.6933,29566.0
2021-04-14 15:50:00,190.02,190.65,190.02,190.25,100723.0,168.6666,169.2258,168.6666,168.8708,100723.0
2021-04-14 15:55:00,190.19,190.42,189.92,190.42,278394.0,168.8175,169.0217,168.5779,169.0217,278394.0
2021-04-15 09:30:00,192.19,192.66,191.8,192.38,93758.0,170.5928,171.01,170.2466,170.7614,93758.0
2021-04-15 09:35:00,192.39,192.63,191.8,191.98,26180.0,170.7703,170.9833,170.2466,170.4064,26180.0
2021-04-15 09:40:00,191.94,192.01,191.27,191.55,24743.0,170.3709,170.433,169.7762,170.0247,24743.0
2021-04-15 09:45:00,191.56,191.79,191.06,191.16,11104.0,170.0336,170.2377,169.5898,169.6785,11104.0
2021-04-15 09:50:00,191.24,191.53,190.99,191.42,38603.0,169.7495,170.007,169.5276,169.9093,38603.0
2021-04-15 09:55:00,191.42,191.62,191.36,191.49,64457.0,169.9093,170.0868,169.8561,169.9714,64457.0
2021-04-15 10:00:00,191.47,191.48,191.06,191.3,71798.0,169.9537,169.9626,169.5898,169.8028,71798.0
2021-04-15 10:05:00,191.3,191.35,190.82,191.07,25647.0,169.8028,169.8472,169.3767,169.5986,25647.0
2021-04-15 10:10:00,191.09,191.56,191.09,191.53,37655.0,169.6164,170.0336,169.6164,170.007,37655.0
2021-04-15 10:15:00,191.49,191.93,191.49,191.78,45777.0,169.9714,170.362,169.9714,170.2289,45777.0
2021-04-15 10:20:00,191.75,191.88,191.53,191.87,30087.0,170.2022,170.3176,170.007,170.3087,30087.0
2021-04-15 10:25:00,191.87,192.05,191.85,191.94,34752.0,170.3087,170.4685,170.291,170.3709,34752.0
2021-04-15 10:30:00,191.95,192.15,191.87,192.11,46245.0,170.3798,170.5573,170.3087,170.5218,46245.0
2021-04-15 10:35:00,192.1,192.21,192.03,192.16,25655.0,170.5129,170.6105,170.4508,170.5662,25655.0
2021-04-15 10:40:00,192.17,192.5,192.17,192.39,29435.0,170.575,170.8679,170.575,170.7703,29435.0
2021-04-15 10:45:00,192.42,192.45,192.0,192.14,28147.0,170.7969,170.8236,170.4241,170.5484,28147.0
2021-04-15 10:50:00,192.17,192.22,191.9,192.05,44573.0,170.575,170.6194,170.3354,170.4685,44573.0
2021-04-15 10:55:00,192.1,192.39,192.06,192.18,21141.0,170.5129,170.7703,170.4774,170.5839,21141.0
2021-04-15 11:00:00,192.23,192.56,192.2,192.44,63451.0,170.6283,170.9212,170.6017,170.8147,63451.0
2021-04-15 11:05:00,192.44,192.51,192.34,192.38,14139.0,170.8147,170.8768,170.7259,170.7614,14139.0
2021-04-15 11:10:00,192.39,192.39,191.96,192.02,41783.0,170.7703,170.7703,170.3886,170.4419,41783.0
2021-04-15 11:15:00,192.0,192.0,191.57,191.66,19372.0,170.4241,170.4241,170.0425,170.1223,19372.0
2021-04-15 11:20:00,191.67,191.94,191.63,191.88,20015.0,170.1312,170.3709,170.0957,170.3176,20015.0
2021-04-15 11:25:00,191.95,191.98,191.64,191.65,16028.0,170.3798,170.4064,170.1046,170.1135,16028.0
2021-04-15 11:30:00,191.64,191.7,191.46,191.56,15101.0,170.1046,170.1578,169.9448,170.0336,15101.0
2021-04-15 11:35:00,191.56,191.81,191.54,191.8,8608.0,170.0336,170.2555,170.0158,170.2466,8608.0
2021-04-15 11:40:00,191.82,191.97,191.79,191.94,11772.0,170.2644,170.3975,170.2377,170.3709,11772.0
2021-04-15 11:45:00,191.92,192.01,191.85,191.99,9480.0,170.3531,170.433,170.291,170.4153,9480.0
2021-04-15 11:50:00,191.98,192.12,191.96,192.07,10651.0,170.4064,170.5306,170.3886,170.4863,10651.0
2021-04-15 11:55:00,192.08,192.15,191.86,191.96,12939.0,170.4951,170.5573,170.2999,170.3886,12939.0
2021-04-15 12:00:00,191.98,192.0,191.7,191.75,15933.0,170.4064,170.4241,170.1578,170.2022,15933.0
2021-04-15 12:05:00,191.77,191.98,191.69,191.94,9295.0,170.22,170.4064,170.149,170.3709,9295.0
2021-04-15 12:10:00,191.98,192.07,191.9,191.93,18725.0,170.4064,170.4863,170.3354,170.362,18725.0
2021-04-15 12:15:00,191.92,192.12,191.92,192.01,13732.0,170.3531,170.5306,170.3531,170.433,13732.0
2021-04-15 12:20:00,191.99,192.16,191.99,192.11,11944.0,170.4153,170.5662,170.4153,170.5218,11944.0
2021-04-15 12:25:00,192.11,192.32,192.11,192.3,13986.0,170.5218,170.7082,170.5218,170.6904,13986.0
2021-04-15 12:30:00,192.33,192.44,192.3,192.41,12887.0,170.7171,170.8147,170.6904,170.7881,12887.0
2021-04-15 12:35:00,192.42,192.63,192.42,192.59,12586.0,170.7969,170.9833,170.7969,170.9478,12586.0
2021-04-15 12:40:00,192.64,192.64,192.38,192.38,16261.0,170.9922,170.9922,170.7614,170.7614,16261.0
2021-04-15 12:45:00,192.34,192.38,192.2,192.21,13841.0,170.7259,170.7614,170.6017,170.6105,13841.0
2021-04-15 12:50:00,192.21,192.36,192.21,192.28,12465.0,170.6105,170.7437,170.6105,170.6727,12465.0
2021-04-15 12:55:00,192.27,192.32,192.02,192.05,15876.0,170.6638,170.7082,170.4419,170.4685,15876.0
2021-04-15 13:00:00,192.05,192.16,191.94,192.06,12868.0,170.4685,170.5662,170.3709,170.4774,12868.0
2021-04-15 13:05:00,192.06,192.08,191.84,191.86,13666.0,170.4774,170.4951,170.2821,170.2999,13666.0
2021-04-15 13:10:00,191.91,192.05,191.85,191.94,10505.0,170.3442,170.4685,170.291,170.3709,10505.0
2021-04-15 13:15:00,191.94,192.1,191.92,192.08,13413.0,170.3709,170.5129,170.3531,170.4951,13413.0
2021-04-15 13:20:00,192.07,192.43,191.98,192.38,23147.0,170.4863,170.8058,170.4064,170.7614,23147.0
2021-04-15 13:25:00,192.39,192.43,192.23,192.27,13747.0,170.7703,170.8058,170.6283,170.6638,13747.0
2021-04-15 13:30:00,192.28,192.56,192.25,192.47,54665.0,170.6727,170.9212,170.646,170.8413,54665.0
2021-04-15 13:35:00,192.5,192.55,192.4,192.46,17436.0,170.8679,170.9123,170.7792,170.8324,17436.0
2021-04-15 13:40:00,192.48,192.66,192.44,192.58,17465.0,170.8502,171.01,170.8147,170.939,17465.0
2021-04-15 13:45:00,192.55,192.6,192.46,192.5,39473.0,170.9123,170.9567,170.8324,170.8679,39473.0
2021-04-15 13:50:00,192.53,192.57,192.45,192.53,21971.0,170.8946,170.9301,170.8236,170.8946,21971.0
2021-04-15 13:55:00,192.5,192.7,192.47,192.66,16378.0,170.8679,171.0455,170.8413,171.01,16378.0
2021-04-15 14:00:00,192.65,192.78,192.59,192.77,13472.0,171.0011,171.1165,170.9478,171.1076,13472.0
2021-04-15 14:05:00,192.78,192.92,192.66,192.8,62119.0,171.1165,171.2407,171.01,171.1342,62119.0
2021-04-15 14:10:00,192.85,192.89,192.46,192.62,28348.0,171.1786,171.2141,170.8324,170.9745,28348.0
2021-04-15 14:15:00,192.6,192.82,192.59,192.81,24040.0,170.9567,171.152,170.9478,171.1431,24040.0
2021-04-15 14:20:00,192.84,192.97,192.78,192.85,16521.0,171.1697,171.2851,171.1165,171.1786,16521.0
2021-04-15 14:25:00,192.87,192.91,192.76,192.85,14512.0,171.1964,171.2319,171.0987,171.1786,14512.0
2021-04-15 14:30:00,192.86,193.02,192.7,192.84,19453.0,171.1875,171.3295,171.0455,171.1697,19453.0
2021-04-15 14:35:00,192.84,192.96,192.8,192.92,23846.0,171.1697,171.2763,171.1342,171.2407,23846.0
2021-04-15 14:40:00,192.92,193.05,192.87,192.97,33987.0,171.2407,171.3561,171.1964,171.2851,33987.0
2021-04-15 14:45:00,192.98,193.08,192.9,192.93,29871.0,171.294,171.3828,171.223,171.2496,29871.0
2021-04-15 14:50:00,192.95,193.08,192.9,193.03,15063.0,171.2674,171.3828,171.223,171.3384,15063.0
2021-04-15 14:55:00,193.0,193.39,192.99,193.39,37065.0,171.3118,171.6579,171.3029,171.6579,37065.0
2021-04-15 15:00:00,193.4,193.43,193.27,193.34,89067.0,171.6668,171.6934,171.5514,171.6136,89067.0
2021-04-15 15:05:00,193.35,193.46,193.03,193.07,28982.0,171.6224,171.7201,171.3384,171.3739,28982.0
2021-04-15 15:10:00,193.07,193.39,192.83,192.88,78592.0,171.3739,171.6579,171.1609,171.2052,78592.0
2021-04-15 15:15:00,192.88,192.93,192.77,192.83,23049.0,171.2052,171.2496,171.1076,171.1609,23049.0
2021-04-15 15:20:00,192.81,192.85,192.69,192.78,31826.0,171.1431,171.1786,171.0366,171.1165,31826.0
2021-04-15 15:25:00,192.8,192.86,192.75,192.81,19972.0,171.1342,171.1875,171.0899,171.1431,19972.0
2021-04-15 15:30:00,192.82,193.12,192.75,193.12,27629.0,171.152,171.4183,171.0899,171.4183,27629.0
2021-04-15 15:35:00,193.13,193.46,193.08,193.44,67204.0,171.4272,171.7201,171.3828,171.7023,67204.0
2021-04-15 15:40:00,193.44,193.47,193.24,193.36,87532.0,171.7023,171.7289,171.5248,171.6313,87532.0
2021-04-15 15:45:00,193.38,193.52,193.21,193.25,45978.0,171.6491,171.7733,171.4982,171.5337,45978.0
2021-04-15 15:50:00,193.38,193.53,193.1,193.22,100702.0,171.6491,171.7822,171.4005,171.507,100702.0
2021-04-15 15:55:00,193.23,193.38,192.85,193.17,155757.0,171.5159,171.6491,171.1786,171.4627,155757.0
2021-04-16 09:30:00,193.24,194.68,193.24,193.77,328548.0,171.5248,172.803,171.5248,171.9952,328548.0
2021-04-16 09:35:00,193.78,194.12,193.67,194.05,32294.0,172.0041,172.3059,171.9065,172.2438,32294.0
2021-04-16 09:40:00,194.11,194.19,193.76,193.93,17871.0,172.297,172.368,171.9864,172.1373,17871.0
2021-04-16 09:45:00,193.9,194.55,193.64,194.54,36645.0,172.1106,172.6876,171.8798,172.6787,36645.0
2021-04-16 09:50:00,194.55,194.78,193.83,193.83,34656.0,172.6876,172.8917,172.0485,172.0485,34656.0
2021-04-16 09:55:00,193.84,193.86,193.32,193.5,20202.0,172.0574,172.0751,171.5958,171.7556,20202.0
2021-04-16 10:00:00,193.51,194.11,193.51,193.97,22571.0,171.7644,172.297,171.7644,172.1728,22571.0
2021-04-16 10:05:00,194.05,194.1,193.82,193.83,27317.0,172.2438,172.2881,172.0396,172.0485,27317.0
2021-04-16 10:10:00,193.87,194.25,193.74,193.89,22285.0,172.084,172.4213,171.9686,172.1017,22285.0
2021-04-16 10:15:00,193.89,193.9,193.63,193.82,20114.0,172.1017,172.1106,171.871,172.0396,20114.0
2021-04-16 10:20:00,193.8,193.8,193.06,193.06,33037.0,172.0219,172.0219,171.365,171.365,33037.0
2021-04-16 10:25:00,193.11,193.51,193.1,193.21,28061.0,171.4094,171.7644,171.4005,171.4982,28061.0
2021-04-16 10:30:00,193.23,193.34,193.11,193.29,21020.0,171.5159,171.6136,171.4094,171.5692,21020.0
2021-04-16 10:35:00,193.27,193.36,192.98,193.08,16313.0,171.5514,171.6313,171.294,171.3828,16313.0
2021-04-16 10:40:00,193.1,193.31,193.06,193.14,23600.0,171.4005,171.5869,171.365,171.436,23600.0
2021-04-16 10:45:00,193.1,193.53,193.03,193.48,15895.0,171.4005,171.7822,171.3384,171.7378,15895.0
2021-04-16 10:50:00,193.47,193.49,193.34,193.43,13334.0,171.7289,171.7467,171.6136,171.6934,13334.0
2021-04-16 10:55:00,193.46,193.47,192.95,192.99,16306.0,171.7201,171.7289,171.2674,171.3029,16306.0
2021-04-16 11:00:00,193.0,193.05,192.7,192.92,21505.0,171.3118,171.3561,171.0455,171.2407,21505.0
2021-04-16 11:05:00,192.95,193.39,192.89,193.29,18265.0,171.2674,171.6579,171.2141,171.5692,18265.0
2021-04-16 11:10:00,193.24,193.37,193.2,193.27,20483.0,171.5248,171.6402,171.4893,171.5514,20483.0
2021-04-16 11:15:00,193.2,193.56,193.14,193.51,16341.0,171.4893,171.8088,171.436,171.7644,16341.0
2021-04-16 11:20:00,193.49,193.88,193.49,193.83,21413.0,171.7467,172.0929,171.7467,172.0485,21413.0
2021-04-16 11:25:00,193.82,193.93,193.42,193.48,22811.0,172.0396,172.1373,171.6846,171.7378,22811.0
2021-04-16 11:30:00,193.51,193.77,193.5,193.66,19169.0,171.7644,171.9952,171.7556,171.8976,19169.0
2021-04-16 11:35:00,193.69,193.69,193.37,193.53,19697.0,171.9242,171.9242,171.6402,171.7822,19697.0
2021-04-16 11:40:00,193.49,193.5,193.05,193.05,21048.0,171.7467,171.7556,171.3561,171.3561,21048.0
2021-04-16 11:45:00,193.03,193.07,192.94,192.98,9819.0,171.3384,171.3739,171.2585,171.294,9819.0
2021-04-16 11:50:00,192.96,193.22,192.96,193.22,17284.0,171.2763,171.507,171.2763,171.507,17284.0
2021-04-16 11:55:00,193.2,193.3,193.05,193.3,12826.0,171.4893,171.578,171.3561,171.578,12826.0
2021-04-16 12:00:00,193.3,193.54,193.3,193.34,20552.0,171.578,171.7911,171.578,171.6136,20552.0
2021-04-16 12:05:00,193.33,193.45,193.2,193.45,10550.0,171.6047,171.7112,171.4893,171.7112,10550.0
2021-04-16 12:10:00,193.48,193.54,193.3,193.32,7460.0,171.7378,171.7911,171.578,171.5958,7460.0
2021-04-16 12:15:00,193.37,193.46,193.31,193.34,10667.0,171.6402,171.7201,171.5869,171.6136,10667.0
2021-04-16 12:20:00,193.34,193.35,193.2,193.23,12005.0,171.6136,171.6224,171.4893,171.5159,12005.0
2021-04-16 12:25:00,193.23,193.3,193.0,193.03,13882.0,171.5159,171.578,171.3118,171.3384,13882.0
2021-04-16 12:30:00,192.99,193.07,192.9,192.9,15103.0,171.3029,171.3739,171.223,171.223,15103.0
2021-04-16 12:35:00,192.92,192.96,192.82,192.88,13979.0,171.2407,171.2763,171.152,171.2052,13979.0
2021-04-16 12:40:00,192.9,192.94,192.8,192.84,10949.0,171.223,171.2585,171.1342,171.1697,10949.0
2021-04-16 12:45:00,192.84,192.93,192.74,192.74,11070.0,171.1697,171.2496,171.081,171.081,11070.0
2021-04-16 12:50:00,192.67,192.67,192.36,192.56,10726.0,171.0188,171.0188,170.7437,170.9212,10726.0
2021-04-16 12:55:00,192.54,192.58,192.48,192.5,12094.0,170.9035,170.939,170.8502,170.8679,12094.0
2021-04-16 13:00:00,192.48,192.73,192.48,192.67,14225.0,170.8502,171.0721,170.8502,171.0188,14225.0
2021-04-16 13:05:00,192.65,192.78,192.61,192.74,10238.0,171.0011,171.1165,170.9656,171.081,10238.0
2021-04-16 13:10:00,192.78,192.94,192.61,192.7,12965.0,171.1165,171.2585,170.9656,171.0455,12965.0
2021-04-16 13:15:00,192.68,192.84,192.65,192.77,66883.0,171.0277,171.1697,171.0011,171.1076,66883.0
2021-04-16 13:20:00,192.74,192.79,192.59,192.59,18262.0,171.081,171.1254,170.9478,170.9478,18262.0
2021-04-16 13:25:00,192.55,192.69,192.54,192.61,10793.0,170.9123,171.0366,170.9035,170.9656,10793.0
2021-04-16 13:30:00,192.56,192.67,192.4,192.49,21127.0,170.9212,171.0188,170.7792,170.8591,21127.0
2021-04-16 13:35:00,192.51,192.54,192.38,192.44,15318.0,170.8768,170.9035,170.7614,170.8147,15318.0
2021-04-16 13:40:00,192.44,192.55,192.42,192.54,12978.0,170.8147,170.9123,170.7969,170.9035,12978.0
2021-04-16 13:45:00,192.56,192.6,192.45,192.55,22792.0,170.9212,170.9567,170.8236,170.9123,22792.0
2021-04-16 13:50:00,192.55,192.55,192.22,192.23,26632.0,170.9123,170.9123,170.6194,170.6283,26632.0
2021-04-16 13:55:00,192.23,192.29,192.2,192.27,5233.0,170.6283,170.6815,170.6017,170.6638,5233.0
2021-04-16 14:00:00,192.24,192.63,192.22,192.55,13431.0,170.6372,170.9833,170.6194,170.9123,13431.0
2021-04-16 14:05:00,192.52,192.65,192.45,192.54,7403.0,170.8857,171.0011,170.8236,170.9035,7403.0
2021-04-16 14:10:00,192.55,192.56,192.31,192.34,10414.0,170.9123,170.9212,170.6993,170.7259,10414.0
2021-04-16 14:15:00,192.36,192.39,192.25,192.34,7344.0,170.7437,170.7703,170.646,170.7259,7344.0
2021-04-16 14:20:00,192.31,192.43,192.23,192.43,9740.0,170.6993,170.8058,170.6283,170.8058,9740.0
2021-04-16 14:25:00,192.39,192.53,192.33,192.52,9479.0,170.7703,170.8946,170.7171,170.8857,9479.0
2021-04-16 14:30:00,192.53,192.53,192.44,192.46,11632.0,170.8946,170.8946,170.8147,170.8324,11632.0
2021-04-16 14:35:00,192.45,192.46,192.32,192.4,10016.0,170.8236,170.8324,170.7082,170.7792,10016.0
2021-04-16 14:40:00,192.41,192.44,192.26,192.27,19059.0,170.7881,170.8147,170.6549,170.6638,19059.0
2021-04-16 14:45:00,192.29,192.35,192.2,192.31,12149.0,170.6815,170.7348,170.6017,170.6993,12149.0
2021-04-16 14:50:00,192.34,192.38,192.25,192.29,17003.0,170.7259,170.7614,170.646,170.6815,17003.0
2021-04-16 14:55:00,192.31,192.39,192.17,192.25,11536.0,170.6993,170.7703,170.575,170.646,11536.0
2021-04-16 15:00:00,192.25,192.38,192.15,192.15,12412.0,170.646,170.7614,170.5573,170.5573,12412.0
2021-04-16 15:05:00,192.19,192.27,192.18,192.25,17652.0,170.5928,170.6638,170.5839,170.646,17652.0
2021-04-16 15:10:00,192.25,192.27,192.1,192.16,20852.0,170.646,170.6638,170.5129,170.5662,20852.0
2021-04-16 15:15:00,192.15,192.25,192.12,192.12,35680.0,170.5573,170.646,170.5306,170.5306,35680.0
2021-04-16 15:20:00,192.15,192.34,192.1,192.34,22986.0,170.5573,170.7259,170.5129,170.7259,22986.0
2021-04-16 15:25:00,192.35,192.37,192.19,192.32,19891.0,170.7348,170.7526,170.5928,170.7082,19891.0
2021-04-16 15:30:00,192.33,192.35,192.07,192.11,25505.0,170.7171,170.7348,170.4863,170.5218,25505.0
2021-04-16 15:35:00,192.09,192.16,192.05,192.07,50103.0,170.504,170.5662,170.4685,170.4863,50103.0
2021-04-16 15:40:00,192.08,192.18,192.06,192.09,43679.0,170.4951,170.5839,170.4774,170.504,43679.0
2021-04-16 15:45:00,192.09,192.29,191.91,192.25,59020.0,170.504,170.6815,170.3442,170.646,59020.0
2021-04-16 15:50:00,192.24,192.7,191.64,191.92,167754.0,170.6372,171.0455,170.1046,170.3531,167754.0
2021-04-16 15:55:00,191.95,192.1,191.73,191.79,243370.0,170.3798,170.5129,170.1845,170.2377,243370.0
2021-04-19 09:30:00,190.35,191.09,190.32,190.86,54819.0,168.9596,169.6164,168.9329,169.4122,54819.0
2021-04-19 09:35:00,190.97,191.1,190.4,190.52,15925.0,169.5099,169.6253,169.0039,169.1104,15925.0
2021-04-19 09:40:00,190.59,190.91,190.54,190.89,10241.0,169.1726,169.4566,169.1282,169.4389,10241.0
2021-04-19 09:45:00,190.92,190.92,190.38,190.49,15038.0,169.4655,169.4655,168.9862,169.0838,15038.0
2021-04-19 09:50:00,190.57,190.89,190.34,190.7,7679.0,169.1548,169.4389,168.9507,169.2702,7679.0
2021-04-19 09:55:00,190.75,190.76,190.29,190.51,7984.0,169.3146,169.3235,168.9063,169.1016,7984.0
2021-04-19 10:00:00,190.44,190.7,190.13,190.18,19147.0,169.0394,169.2702,168.7643,168.8087,19147.0
2021-04-19 10:05:00,190.2,190.2,189.24,189.31,32754.0,168.8264,168.8264,167.9743,168.0364,32754.0
2021-04-19 10:10:00,189.29,189.34,188.86,189.05,42960.0,168.0187,168.063,167.637,167.8056,42960.0
2021-04-19 10:15:00,189.05,189.26,188.88,189.19,16475.0,167.8056,167.992,167.6547,167.9299,16475.0
2021-04-19 10:20:00,189.27,189.61,189.25,189.56,18629.0,168.0009,168.3027,167.9832,168.2583,18629.0
2021-04-19 10:25:00,189.6,189.86,189.53,189.7,9781.0,168.2938,168.5246,168.2317,168.3826,9781.0
2021-04-19 10:30:00,189.67,189.73,189.47,189.61,8134.0,168.356,168.4092,168.1784,168.3027,8134.0
2021-04-19 10:35:00,189.65,189.82,189.52,189.63,7215.0,168.3382,168.4891,168.2228,168.3205,7215.0
2021-04-19 10:40:00,189.65,189.74,189.16,189.16,17359.0,168.3382,168.4181,167.9033,167.9033,17359.0
2021-04-19 10:45:00,189.12,189.12,188.38,188.59,34316.0,167.8678,167.8678,167.2109,167.3973,34316.0
2021-04-19 10:50:00,188.54,189.19,188.46,189.19,19031.0,167.3529,167.9299,167.2819,167.9299,19031.0
2021-04-19 10:55:00,189.13,189.41,189.02,189.37,25090.0,167.8766,168.1252,167.779,168.0897,25090.0
2021-04-19 11:00:00,189.37,189.51,189.27,189.27,7034.0,168.0897,168.2139,168.0009,168.0009,7034.0
2021-04-19 11:05:00,189.25,189.47,189.02,189.37,14160.0,167.9832,168.1784,167.779,168.0897,14160.0
2021-04-19 11:10:00,189.35,189.37,188.93,189.15,10616.0,168.0719,168.0897,167.6991,167.8944,10616.0
2021-04-19 11:15:00,189.19,189.41,189.05,189.39,14462.0,167.9299,168.1252,167.8056,168.1074,14462.0
2021-04-19 11:20:00,189.4,189.55,188.98,189.0,7073.0,168.1163,168.2495,167.7435,167.7613,7073.0
2021-04-19 11:25:00,189.03,189.28,188.93,189.18,11343.0,167.7879,168.0098,167.6991,167.921,11343.0
2021-04-19 11:30:00,189.14,189.15,188.55,188.57,16331.0,167.8855,167.8944,167.3618,167.3796,16331.0
2021-04-19 11:35:00,188.53,188.71,188.45,188.49,7645.0,167.3441,167.5038,167.2731,167.3086,7645.0
2021-04-19 11:40:00,188.56,188.78,188.38,188.38,15822.0,167.3707,167.566,167.2109,167.2109,15822.0
2021-04-19 11:45:00,188.31,188.44,188.1,188.21,32088.0,167.1488,167.2642,166.9624,167.06,32088.0
2021-04-19 11:50:00,188.26,188.84,188.21,188.66,16752.0,167.1044,167.6192,167.06,167.4595,16752.0
2021-04-19 11:55:00,188.65,188.68,188.21,188.34,11812.0,167.4506,167.4772,167.06,167.1754,11812.0
2021-04-19 12:00:00,188.32,188.47,187.86,188.08,18007.0,167.1577,167.2908,166.7494,166.9446,18007.0
2021-04-19 12:05:00,188.08,188.39,187.8,188.39,14055.0,166.9446,167.2198,166.6961,167.2198,14055.0
2021-04-19 12:10:00,188.43,188.54,188.15,188.24,13485.0,167.2553,167.3529,167.0068,167.0867,13485.0
2021-04-19 12:15:00,188.25,188.48,188.25,188.33,18760.0,167.0955,167.2997,167.0955,167.1665,18760.0
2021-04-19 12:20:00,188.36,188.5,188.32,188.34,17840.0,167.1932,167.3174,167.1577,167.1754,17840.0
2021-04-19 12:25:00,188.3,188.3,187.48,187.68,29266.0,167.1399,167.1399,166.4121,166.5896,29266.0
2021-04-19 12:30:00,187.72,187.77,187.44,187.47,18840.0,166.6251,166.6695,166.3766,166.4032,18840.0
2021-04-19 12:35:00,187.41,187.62,187.25,187.25,19321.0,166.3499,166.5363,166.2079,166.2079,19321.0
2021-04-19 12:40:00,187.27,187.3,186.97,187.02,41015.0,166.2257,166.2523,165.9594,166.0038,41015.0
2021-04-19 12:45:00,186.92,187.26,186.81,187.19,13869.0,165.915,166.2168,165.8174,166.1547,13869.0
2021-04-19 12:50:00,187.2,187.28,187.06,187.15,13511.0,166.1635,166.2345,166.0393,166.1191,13511.0
2021-04-19 12:55:00,187.14,187.31,187.02,187.25,22574.0,166.1103,166.2612,166.0038,166.2079,22574.0
2021-04-19 13:00:00,187.18,187.44,187.04,187.44,22354.0,166.1458,166.3766,166.0215,166.3766,22354.0
2021-04-19 13:05:00,187.49,187.55,187.32,187.4,16468.0,166.4209,166.4742,166.27,166.3411,16468.0
2021-04-19 13:10:00,187.39,187.77,187.36,187.75,16443.0,166.3322,166.6695,166.3056,166.6517,16443.0
2021-04-19 13:15:00,187.84,187.96,187.78,187.89,13119.0,166.7316,166.8381,166.6784,166.776,13119.0
2021-04-19 13:20:00,187.9,188.0,187.8,187.83,31528.0,166.7849,166.8736,166.6961,166.7227,31528.0
2021-04-19 13:25:00,187.85,187.94,187.52,187.62,27107.0,166.7405,166.8204,166.4476,166.5363,27107.0
2021-04-19 13:30:00,187.63,187.68,187.47,187.63,16584.0,166.5452,166.5896,166.4032,166.5452,16584.0
2021-04-19 13:35:00,187.58,187.93,187.58,187.82,22975.0,166.5008,166.8115,166.5008,166.7139,22975.0
2021-04-19 13:40:00,187.84,187.9,187.49,187.57,10570.0,166.7316,166.7849,166.4209,166.492,10570.0
2021-04-19 13:45:00,187.57,187.71,187.45,187.59,11625.0,166.492,166.6162,166.3854,166.5097,11625.0
2021-04-19 13:50:00,187.59,187.62,187.29,187.32,10607.0,166.5097,166.5363,166.2434,166.27,10607.0
2021-04-19 13:55:00,187.33,187.5,187.26,187.31,18551.0,166.2789,166.4298,166.2168,166.2612,18551.0
2021-04-19 14:00:00,187.29,187.46,187.21,187.28,12129.0,166.2434,166.3943,166.1724,166.2345,12129.0
2021-04-19 14:05:00,187.27,187.35,186.97,187.0,17418.0,166.2257,166.2967,165.9594,165.986,17418.0
2021-04-19 14:10:00,187.03,187.31,187.03,187.16,12470.0,166.0126,166.2612,166.0126,166.128,12470.0
2021-04-19 14:15:00,187.19,187.51,187.18,187.42,22622.0,166.1547,166.4387,166.1458,166.3588,22622.0
2021-04-19 14:20:00,187.41,187.68,187.26,187.62,28260.0,166.3499,166.5896,166.2168,166.5363,28260.0
2021-04-19 14:25:00,187.64,187.83,187.59,187.76,18642.0,166.5541,166.7227,166.5097,166.6606,18642.0
2021-04-19 14:30:00,187.7,187.74,187.5,187.53,19022.0,166.6073,166.6428,166.4298,166.4564,19022.0
2021-04-19 14:35:00,187.55,187.56,187.15,187.28,16924.0,166.4742,166.4831,166.1191,166.2345,16924.0
2021-04-19 14:40:00,187.22,187.71,187.22,187.53,17218.0,166.1813,166.6162,166.1813,166.4564,17218.0
2021-04-19 14:45:00,187.52,187.83,187.46,187.8,16470.0,166.4476,166.7227,166.3943,166.6961,16470.0
2021-04-19 14:50:00,187.78,187.81,187.53,187.55,16977.0,166.6784,166.705,166.4564,166.4742,16977.0
2021-04-19 14:55:00,187.56,187.76,187.55,187.61,19808.0,166.4831,166.6606,166.4742,166.5275,19808.0
2021-04-19 15:00:00,187.6,187.68,187.5,187.61,26786.0,166.5186,166.5896,166.4298,166.5275,26786.0
2021-04-19 15:05:00,187.62,187.73,187.44,187.44,29498.0,166.5363,166.634,166.3766,166.3766,29498.0
2021-04-19 15:10:00,187.44,187.48,187.07,187.11,43810.0,166.3766,166.4121,166.0481,166.0836,43810.0
2021-04-19 15:15:00,187.09,187.23,186.9,187.0,39413.0,166.0659,166.1902,165.8972,165.986,39413.0
2021-04-19 15:20:00,187.06,187.1,186.88,187.0,32350.0,166.0393,166.0748,165.8795,165.986,32350.0
2021-04-19 15:25:00,186.98,187.13,186.91,187.0,36672.0,165.9683,166.1014,165.9061,165.986,36672.0
2021-04-19 15:30:00,187.0,187.03,186.72,186.84,72039.0,165.986,166.0126,165.7375,165.844,72039.0
2021-04-19 15:35:00,186.87,187.2,186.79,186.99,63286.0,165.8706,166.1635,165.7996,165.9771,63286.0
2021-04-19 15:40:00,186.99,187.13,186.95,187.08,82242.0,165.9771,166.1014,165.9416,166.057,82242.0
2021-04-19 15:45:00,187.08,187.15,186.85,186.87,78251.0,166.057,166.1191,165.8529,165.8706,78251.0
2021-04-19 15:50:00,186.85,187.3,186.8,187.19,153247.0,165.8529,166.2523,165.8085,166.1547,153247.0
2021-04-19 15:55:00,187.22,187.43,186.96,187.01,376975.0,166.1813,166.3677,165.9505,165.9949,376975.0
2021-04-20 09:30:00,186.92,186.98,185.36,185.38,108202.0,165.915,165.9683,164.5303,164.5481,108202.0
2021-04-20 09:35:00,185.39,186.51,185.35,186.19,44235.0,164.5569,165.5511,164.5214,165.267,44235.0
2021-04-20 09:40:00,186.27,186.72,186.09,186.31,29388.0,165.338,165.7375,165.1783,165.3735,29388.0
2021-04-20 09:45:00,186.3,186.57,186.13,186.44,42102.0,165.3647,165.6043,165.2138,165.4889,42102.0
2021-04-20 09:50:00,186.44,186.54,185.92,186.33,49440.0,165.4889,165.5777,165.0274,165.3913,49440.0
2021-04-20 09:55:00,186.33,186.35,185.88,186.14,22304.0,165.3913,165.409,164.9919,165.2226,22304.0
2021-04-20 10:00:00,186.18,186.61,185.95,186.01,27027.0,165.2582,165.6398,165.054,165.1073,27027.0
2021-04-20 10:05:00,186.02,186.35,185.95,186.11,19422.0,165.1161,165.409,165.054,165.196,19422.0
2021-04-20 10:10:00,186.11,186.68,186.05,186.31,19411.0,165.196,165.702,165.1428,165.3735,19411.0
2021-04-20 10:15:00,186.38,186.48,186.17,186.41,11749.0,165.4357,165.5244,165.2493,165.4623,11749.0
2021-04-20 10:20:00,186.37,186.49,186.25,186.43,22394.0,165.4268,165.5333,165.3203,165.4801,22394.0
2021-04-20 10:25:00,186.48,186.59,186.34,186.49,26767.0,165.5244,165.6221,165.4002,165.5333,26767.0
2021-04-20 10:30:00,186.48,186.48,185.91,185.98,32070.0,165.5244,165.5244,165.0185,165.0806,32070.0
2021-04-20 10:35:00,185.99,186.32,185.95,186.12,20338.0,165.0895,165.3824,165.054,165.2049,20338.0
2021-04-20 10:40:00,186.1,186.13,185.36,185.53,29222.0,165.1871,165.2138,164.5303,164.6812,29222.0
2021-04-20 10:45:00,185.51,185.65,185.25,185.6,28039.0,164.6634,164.7877,164.4327,164.7433,28039.0
2021-04-20 10:50:00,185.59,185.75,185.08,185.17,62976.0,164.7345,164.8765,164.2818,164.3617,62976.0
2021-04-20 10:55:00,185.17,185.64,185.14,185.38,47927.0,164.3617,164.7788,164.335,164.5481,47927.0
2021-04-20 11:00:00,185.35,185.63,185.27,185.45,20479.0,164.5214,164.77,164.4504,164.6102,20479.0
2021-04-20 11:05:00,185.45,185.6,185.33,185.59,12970.0,164.6102,164.7433,164.5037,164.7345,12970.0
2021-04-20 11:10:00,185.6,185.6,185.22,185.23,15792.0,164.7433,164.7433,164.406,164.4149,15792.0
2021-04-20 11:15:00,185.21,185.21,184.72,184.8,30692.0,164.3972,164.3972,163.9622,164.0332,30692.0
2021-04-20 11:20:00,184.78,184.97,184.76,184.8,13795.0,164.0155,164.1841,163.9977,164.0332,13795.0
2021-04-20 11:25:00,184.83,185.22,184.83,184.9,14437.0,164.0599,164.406,164.0599,164.122,14437.0
2021-04-20 11:30:00,184.91,185.13,184.74,184.86,14075.0,164.1309,164.3261,163.98,164.0865,14075.0
2021-04-20 11:35:00,184.91,185.03,184.6,184.97,20418.0,164.1309,164.2374,163.8557,164.1841,20418.0
2021-04-20 11:40:00,185.04,185.11,184.88,185.01,17123.0,164.2463,164.3084,164.1042,164.2196,17123.0
2021-04-20 11:45:00,185.03,185.55,184.94,185.5,22315.0,164.2374,164.6989,164.1575,164.6546,22315.0
2021-04-20 11:50:00,185.5,185.5,185.13,185.28,25357.0,164.6546,164.6546,164.3261,164.4593,25357.0
2021-04-20 11:55:00,185.26,185.33,185.11,185.14,37432.0,164.4415,164.5037,164.3084,164.335,37432.0
2021-04-20 12:00:00,185.14,185.31,184.83,185.28,30756.0,164.335,164.4859,164.0599,164.4593,30756.0
2021-04-20 12:05:00,185.25,185.25,184.94,185.03,49420.0,164.4327,164.4327,164.1575,164.2374,49420.0
2021-04-20 12:10:00,185.04,185.41,184.96,185.37,17001.0,164.2463,164.5747,164.1752,164.5392,17001.0
2021-04-20 12:15:00,185.4,185.44,185.19,185.29,22701.0,164.5658,164.6013,164.3794,164.4682,22701.0
2021-04-20 12:20:00,185.31,185.36,185.23,185.25,22023.0,164.4859,164.5303,164.4149,164.4327,22023.0
2021-04-20 12:25:00,185.26,185.42,185.16,185.2,21786.0,164.4415,164.5836,164.3528,164.3883,21786.0
2021-04-20 12:30:00,185.2,185.22,185.03,185.09,20706.0,164.3883,164.406,164.2374,164.2906,20706.0
2021-04-20 12:35:00,185.08,185.29,184.97,185.24,22952.0,164.2818,164.4682,164.1841,164.4238,22952.0
2021-04-20 12:40:00,185.23,185.26,184.91,184.93,19590.0,164.4149,164.4415,164.1309,164.1486,19590.0
2021-04-20 12:45:00,184.97,185.04,184.91,184.95,16107.0,164.1841,164.2463,164.1309,164.1664,16107.0
2021-04-20 12:50:00,184.96,185.01,184.64,184.68,16842.0,164.1752,164.2196,163.8912,163.9267,16842.0
2021-04-20 12:55:00,184.68,185.02,184.68,184.93,24437.0,163.9267,164.2285,163.9267,164.1486,24437.0
2021-04-20 13:00:00,184.9,185.08,184.86,184.92,31447.0,164.122,164.2818,164.0865,164.1397,31447.0
2021-04-20 13:05:00,184.92,185.01,184.9,185.0,21497.0,164.1397,164.2196,164.122,164.2108,21497.0
2021-04-20 13:10:00,185.01,185.02,184.87,184.95,29841.0,164.2196,164.2285,164.0954,164.1664,29841.0
2021-04-20 13:15:00,184.93,185.02,184.86,184.96,52748.0,164.1486,164.2285,164.0865,164.1752,52748.0
2021-04-20 13:20:00,184.97,185.0,184.67,184.71,28187.0,164.1841,164.2108,163.9178,163.9533,28187.0
2021-04-20 13:25:00,184.73,184.73,184.58,184.71,18837.0,163.9711,163.9711,163.838,163.9533,18837.0
2021-04-20 13:30:00,184.74,184.98,184.66,184.89,21554.0,163.98,164.193,163.909,164.1131,21554.0
2021-04-20 13:35:00,184.9,185.04,184.9,184.96,45995.0,164.122,164.2463,164.122,164.1752,45995.0
2021-04-20 13:40:00,184.94,184.96,184.76,184.87,12766.0,164.1575,164.1752,163.9977,164.0954,12766.0
2021-04-20 13:45:00,184.86,185.1,184.83,184.96,32196.0,164.0865,164.2995,164.0599,164.1752,32196.0
2021-04-20 13:50:00,184.96,185.17,184.95,185.05,16729.0,164.1752,164.3617,164.1664,164.2551,16729.0
2021-04-20 13:55:00,185.07,185.21,185.03,185.18,12822.0,164.2729,164.3972,164.2374,164.3705,12822.0
2021-04-20 14:00:00,185.16,185.34,185.1,185.23,14508.0,164.3528,164.5125,164.2995,164.4149,14508.0
2021-04-20 14:05:00,185.24,185.28,185.04,185.25,15963.0,164.4238,164.4593,164.2463,164.4327,15963.0
2021-04-20 14:10:00,185.25,185.33,185.22,185.26,7547.0,164.4327,164.5037,164.406,164.4415,7547.0
2021-04-20 14:15:00,185.24,185.28,185.04,185.05,16108.0,164.4238,164.4593,164.2463,164.2551,16108.0
2021-04-20 14:20:00,185.02,185.1,184.95,185.06,31783.0,164.2285,164.2995,164.1664,164.264,31783.0
2021-04-20 14:25:00,185.01,185.01,184.82,184.88,22991.0,164.2196,164.2196,164.051,164.1042,22991.0
2021-04-20 14:30:00,184.87,184.91,184.54,184.54,18558.0,164.0954,164.1309,163.8024,163.8024,18558.0
2021-04-20 14:35:00,184.53,184.55,184.39,184.48,17012.0,163.7936,163.8113,163.6693,163.7492,17012.0
2021-04-20 14:40:00,184.52,184.63,184.5,184.61,13018.0,163.7847,163.8823,163.7669,163.8646,13018.0
2021-04-20 14:45:00,184.58,184.72,184.55,184.72,15879.0,163.838,163.9622,163.8113,163.9622,15879.0
2021-04-20 14:50:00,184.7,184.78,184.59,184.65,13012.0,163.9445,164.0155,163.8468,163.9001,13012.0
2021-04-20 14:55:00,184.61,184.61,184.28,184.43,19852.0,163.8646,163.8646,163.5717,163.7048,19852.0
2021-04-20 15:00:00,184.46,184.88,184.46,184.83,22035.0,163.7314,164.1042,163.7314,164.0599,22035.0
2021-04-20 15:05:00,184.79,184.93,184.79,184.93,12875.0,164.0244,164.1486,164.0244,164.1486,12875.0
2021-04-20 15:10:00,184.93,185.05,184.82,184.96,50306.0,164.1486,164.2551,164.051,164.1752,50306.0
2021-04-20 15:15:00,184.95,185.01,184.81,184.86,23749.0,164.1664,164.2196,164.0421,164.0865,23749.0
2021-04-20 15:20:00,184.87,185.04,184.81,184.91,24912.0,164.0954,164.2463,164.0421,164.1309,24912.0
2021-04-20 15:25:00,184.89,184.97,184.81,184.97,20413.0,164.1131,164.1841,164.0421,164.1841,20413.0
2021-04-20 15:30:00,184.99,185.23,184.93,185.15,44350.0,164.2019,164.4149,164.1486,164.3439,44350.0
2021-04-20 15:35:00,185.17,185.29,185.12,185.24,23782.0,164.3617,164.4682,164.3173,164.4238,23782.0
2021-04-20 15:40:00,185.23,185.73,185.22,185.73,30898.0,164.4149,164.8587,164.406,164.8587,30898.0
2021-04-20 15:45:00,185.73,185.82,185.67,185.73,35629.0,164.8587,164.9386,164.8055,164.8587,35629.0
2021-04-20 15:50:00,185.76,185.76,185.49,185.56,81743.0,164.8853,164.8853,164.6457,164.7078,81743.0
2021-04-20 15:55:00,185.51,185.57,185.16,185.27,157465.0,164.6634,164.7167,164.3528,164.4504,157465.0
2021-04-21 09:30:00,187.9,188.07,185.41,185.44,120302.0,166.7849,166.9358,164.5747,164.6013,120302.0
2021-04-21 09:35:00,185.43,185.75,184.96,185.2,26270.0,164.5924,164.8765,164.1752,164.3883,26270.0
2021-04-21 09:40:00,185.15,186.05,185.0,185.88,25542.0,164.3439,165.1428,164.2108,164.9919,25542.0
2021-04-21 09:45:00,185.92,187.0,185.85,186.97,31973.0,165.0274,165.986,164.9652,165.9594,31973.0
2021-04-21 09:50:00,187.04,187.15,186.61,186.62,26331.0,166.0215,166.1191,165.6398,165.6487,26331.0
2021-04-21 09:55:00,186.61,186.7,186.23,186.7,20635.0,165.6398,165.7197,165.3025,165.7197,20635.0
2021-04-21 10:00:00,186.71,186.87,186.53,186.71,32663.0,165.7286,165.8706,165.5688,165.7286,32663.0
2021-04-21 10:05:00,186.68,186.79,186.4,186.55,17391.0,165.702,165.7996,165.4534,165.5866,17391.0
2021-04-21 10:10:00,186.54,186.65,186.27,186.52,18759.0,165.5777,165.6753,165.338,165.5599,18759.0
2021-04-21 10:15:00,186.52,186.57,186.12,186.18,18094.0,165.5599,165.6043,165.2049,165.2582,18094.0
2021-04-21 10:20:00,186.19,186.42,186.0,186.42,12469.0,165.267,165.4712,165.0984,165.4712,12469.0
2021-04-21 10:25:00,186.44,186.69,186.29,186.69,25920.0,165.4889,165.7108,165.3558,165.7108,25920.0
2021-04-21 10:30:00,186.71,186.78,186.46,186.46,59881.0,165.7286,165.7907,165.5067,165.5067,59881.0
2021-04-21 10:35:00,186.37,186.74,186.36,186.5,21966.0,165.4268,165.7552,165.4179,165.5422,21966.0
2021-04-21 10:40:00,186.51,186.62,186.37,186.53,19501.0,165.5511,165.6487,165.4268,165.5688,19501.0
2021-04-21 10:45:00,186.57,186.61,186.35,186.5,24340.0,165.6043,165.6398,165.409,165.5422,24340.0
2021-04-21 10:50:00,186.46,186.52,186.05,186.35,14728.0,165.5067,165.5599,165.1428,165.409,14728.0
2021-04-21 10:55:00,186.32,186.52,186.3,186.45,15962.0,165.3824,165.5599,165.3647,165.4978,15962.0
2021-04-21 11:00:00,186.45,186.73,186.32,186.59,24971.0,165.4978,165.7463,165.3824,165.6221,24971.0
2021-04-21 11:05:00,186.56,186.7,186.37,186.51,15361.0,165.5955,165.7197,165.4268,165.5511,15361.0
2021-04-21 11:10:00,186.62,186.92,186.53,186.86,15795.0,165.6487,165.915,165.5688,165.8617,15795.0
2021-04-21 11:15:00,186.87,187.1,186.85,186.98,20631.0,165.8706,166.0748,165.8529,165.9683,20631.0
2021-04-21 11:20:00,187.03,187.08,186.87,186.87,12279.0,166.0126,166.057,165.8706,165.8706,12279.0
2021-04-21 11:25:00,186.9,187.04,186.73,186.79,14862.0,165.8972,166.0215,165.7463,165.7996,14862.0
2021-04-21 11:30:00,186.76,187.12,186.75,187.11,21501.0,165.773,166.0925,165.7641,166.0836,21501.0
2021-04-21 11:35:00,187.13,187.13,186.92,186.92,15266.0,166.1014,166.1014,165.915,165.915,15266.0
2021-04-21 11:40:00,186.92,187.0,186.85,186.88,16709.0,165.915,165.986,165.8529,165.8795,16709.0
2021-04-21 11:45:00,186.88,187.15,186.87,187.14,16442.0,165.8795,166.1191,165.8706,166.1103,16442.0
2021-04-21 11:50:00,187.13,187.21,186.99,187.11,22735.0,166.1014,166.1724,165.9771,166.0836,22735.0
2021-04-21 11:55:00,187.12,187.33,187.09,187.11,40490.0,166.0925,166.2789,166.0659,166.0836,40490.0
2021-04-21 12:00:00,187.15,187.17,186.82,186.96,17041.0,166.1191,166.1369,165.8262,165.9505,17041.0
2021-04-21 12:05:00,186.94,187.19,186.94,187.19,9123.0,165.9327,166.1547,165.9327,166.1547,9123.0
2021-04-21 12:10:00,187.18,187.24,187.09,187.21,15697.0,166.1458,166.199,166.0659,166.1724,15697.0
2021-04-21 12:15:00,187.17,187.17,186.88,187.0,10632.0,166.1369,166.1369,165.8795,165.986,10632.0
2021-04-21 12:20:00,187.0,187.2,186.97,187.18,15099.0,165.986,166.1635,165.9594,166.1458,15099.0
2021-04-21 12:25:00,187.17,187.21,186.98,187.02,11558.0,166.1369,166.1724,165.9683,166.0038,11558.0
2021-04-21 12:30:00,187.03,187.16,187.0,187.11,14371.0,166.0126,166.128,165.986,166.0836,14371.0
2021-04-21 12:35:00,187.13,187.32,187.13,187.31,19438.0,166.1014,166.27,166.1014,166.2612,19438.0
2021-04-21 12:40:00,187.28,187.45,187.28,187.33,27100.0,166.2345,166.3854,166.2345,166.2789,27100.0
2021-04-21 12:45:00,187.35,187.49,187.32,187.38,30217.0,166.2967,166.4209,166.27,166.3233,30217.0
2021-04-21 12:50:00,187.35,187.57,187.35,187.42,6905.0,166.2967,166.492,166.2967,166.3588,6905.0
2021-04-21 12:55:00,187.48,187.53,187.3,187.35,17759.0,166.4121,166.4564,166.2523,166.2967,17759.0
2021-04-21 13:00:00,187.33,187.64,187.32,187.64,10457.0,166.2789,166.5541,166.27,166.5541,10457.0
2021-04-21 13:05:00,187.67,187.84,187.56,187.75,13036.0,166.5807,166.7316,166.4831,166.6517,13036.0
2021-04-21 13:10:00,187.73,187.8,187.64,187.68,12367.0,166.634,166.6961,166.5541,166.5896,12367.0
2021-04-21 13:15:00,187.66,187.67,187.52,187.63,12065.0,166.5718,166.5807,166.4476,166.5452,12065.0
2021-04-21 13:20:00,187.66,187.67,187.6,187.64,9856.0,166.5718,166.5807,166.5186,166.5541,9856.0
2021-04-21 13:25:00,187.64,187.64,187.48,187.48,10290.0,166.5541,166.5541,166.4121,166.4121,10290.0
2021-04-21 13:30:00,187.46,187.57,187.39,187.49,12090.0,166.3943,166.492,166.3322,166.4209,12090.0
2021-04-21 13:35:00,187.47,187.47,187.34,187.37,8706.0,166.4032,166.4032,166.2878,166.3144,8706.0
2021-04-21 13:40:00,187.34,187.35,187.09,187.09,11523.0,166.2878,166.2967,166.0659,166.0659,11523.0
2021-04-21 13:45:00,187.09,187.1,186.99,187.0,14230.0,166.0659,166.0748,165.9771,165.986,14230.0
2021-04-21 13:50:00,186.99,187.06,186.93,186.98,12440.0,165.9771,166.0393,165.9239,165.9683,12440.0
2021-04-21 13:55:00,186.99,187.24,186.98,187.21,18402.0,165.9771,166.199,165.9683,166.1724,18402.0
2021-04-21 14:00:00,187.21,187.63,187.21,187.62,24926.0,166.1724,166.5452,166.1724,166.5363,24926.0
2021-04-21 14:05:00,187.63,187.75,187.49,187.66,19359.0,166.5452,166.6517,166.4209,166.5718,19359.0
2021-04-21 14:10:00,187.59,187.8,187.57,187.79,11415.0,166.5097,166.6961,166.492,166.6872,11415.0
2021-04-21 14:15:00,187.75,187.83,187.74,187.78,15181.0,166.6517,166.7227,166.6428,166.6784,15181.0
2021-04-21 14:20:00,187.82,187.83,187.47,187.48,24659.0,166.7139,166.7227,166.4032,166.4121,24659.0
2021-04-21 14:25:00,187.47,187.68,187.47,187.64,8543.0,166.4032,166.5896,166.4032,166.5541,8543.0
2021-04-21 14:30:00,187.65,187.8,187.65,187.73,13553.0,166.563,166.6961,166.563,166.634,13553.0
2021-04-21 14:35:00,187.71,187.75,187.63,187.64,15168.0,166.6162,166.6517,166.5452,166.5541,15168.0
2021-04-21 14:40:00,187.63,187.71,187.53,187.55,13636.0,166.5452,166.6162,166.4564,166.4742,13636.0
2021-04-21 14:45:00,187.58,187.62,187.49,187.53,10965.0,166.5008,166.5363,166.4209,166.4564,10965.0
2021-04-21 14:50:00,187.51,187.58,187.47,187.56,5679.0,166.4387,166.5008,166.4032,166.4831,5679.0
2021-04-21 14:55:00,187.54,187.6,187.48,187.48,12680.0,166.4653,166.5186,166.4121,166.4121,12680.0
2021-04-21 15:00:00,187.47,187.58,187.43,187.55,12990.0,166.4032,166.5008,166.3677,166.4742,12990.0
2021-04-21 15:05:00,187.57,187.71,187.53,187.63,12328.0,166.492,166.6162,166.4564,166.5452,12328.0
2021-04-21 15:10:00,187.63,187.82,187.59,187.75,12271.0,166.5452,166.7139,166.5097,166.6517,12271.0
2021-04-21 15:15:00,187.75,187.76,187.58,187.73,12970.0,166.6517,166.6606,166.5008,166.634,12970.0
2021-04-21 15:20:00,187.76,187.88,187.73,187.83,13136.0,166.6606,166.7671,166.634,166.7227,13136.0
2021-04-21 15:25:00,187.86,188.03,187.82,187.92,22876.0,166.7494,166.9003,166.7139,166.8026,22876.0
2021-04-21 15:30:00,187.93,188.41,187.84,188.4,39582.0,166.8115,167.2376,166.7316,167.2287,39582.0
2021-04-21 15:35:00,188.4,188.43,188.07,188.07,36815.0,167.2287,167.2553,166.9358,166.9358,36815.0
2021-04-21 15:40:00,188.06,188.34,187.96,188.3,35491.0,166.9269,167.1754,166.8381,167.1399,35491.0
2021-04-21 15:45:00,188.31,188.48,188.26,188.48,27417.0,167.1488,167.2997,167.1044,167.2997,27417.0
2021-04-21 15:50:00,188.5,188.94,188.13,188.8,129816.0,167.3174,167.708,166.989,167.5837,129816.0
2021-04-21 15:55:00,188.79,189.14,188.42,188.89,281940.0,167.5749,167.8855,167.2464,167.6636,281940.0
2021-04-22 09:30:00,186.95,188.62,186.66,187.49,157397.0,165.9416,167.424,165.6842,166.4209,157397.0
2021-04-22 09:35:00,187.47,187.99,187.27,187.77,28776.0,166.4032,166.8648,166.2257,166.6695,28776.0
2021-04-22 09:40:00,187.83,187.95,187.36,187.54,22823.0,166.7227,166.8293,166.3056,166.4653,22823.0
2021-04-22 09:45:00,187.54,187.79,187.09,187.75,20332.0,166.4653,166.6872,166.0659,166.6517,20332.0
2021-04-22 09:50:00,187.86,188.1,187.54,187.77,33468.0,166.7494,166.9624,166.4653,166.6695,33468.0
2021-04-22 09:55:00,187.75,188.08,187.54,188.08,26033.0,166.6517,166.9446,166.4653,166.9446,26033.0
2021-04-22 10:00:00,188.06,188.25,187.66,187.97,26420.0,166.9269,167.0955,166.5718,166.847,26420.0
2021-04-22 10:05:00,188.0,188.1,187.56,187.78,26465.0,166.8736,166.9624,166.4831,166.6784,26465.0
2021-04-22 10:10:00,187.77,187.85,187.56,187.64,18884.0,166.6695,166.7405,166.4831,166.5541,18884.0
2021-04-22 10:15:00,187.66,187.74,187.34,187.34,28766.0,166.5718,166.6428,166.2878,166.2878,28766.0
2021-04-22 10:20:00,187.4,187.66,187.29,187.63,20532.0,166.3411,166.5718,166.2434,166.5452,20532.0
2021-04-22 10:25:00,187.67,188.08,187.64,187.92,16372.0,166.5807,166.9446,166.5541,166.8026,16372.0
2021-04-22 10:30:00,187.96,188.72,187.93,188.7,22598.0,166.8381,167.5127,166.8115,167.495,22598.0
2021-04-22 10:35:00,188.71,188.79,188.5,188.76,18598.0,167.5038,167.5749,167.3174,167.5482,18598.0
2021-04-22 10:40:00,188.71,188.75,188.37,188.47,22314.0,167.5038,167.5394,167.2021,167.2908,22314.0
2021-04-22 10:45:00,188.48,188.56,188.34,188.34,24792.0,167.2997,167.3707,167.1754,167.1754,24792.0
2021-04-22 10:50:00,188.35,188.71,188.28,188.47,15003.0,167.1843,167.5038,167.1222,167.2908,15003.0
2021-04-22 10:55:00,188.47,188.52,188.31,188.38,7908.0,167.2908,167.3352,167.1488,167.2109,7908.0
2021-04-22 11:00:00,188.42,188.43,188.08,188.09,23863.0,167.2464,167.2553,166.9446,166.9535,23863.0
2021-04-22 11:05:00,188.1,188.16,188.0,188.16,7647.0,166.9624,167.0157,166.8736,167.0157,7647.0
2021-04-22 11:10:00,188.13,188.21,188.0,188.19,11840.0,166.989,167.06,166.8736,167.0423,11840.0
2021-04-22 11:15:00,188.18,188.23,187.96,188.0,49260.0,167.0334,167.0778,166.8381,166.8736,49260.0
2021-04-22 11:20:00,188.15,188.35,188.14,188.3,4955.0,167.0068,167.1843,166.9979,167.1399,4955.0
2021-04-22 11:25:00,188.27,188.4,188.0,188.0,10537.0,167.1133,167.2287,166.8736,166.8736,10537.0
2021-04-22 11:30:00,187.99,188.51,187.86,188.5,19406.0,166.8648,167.3263,166.7494,167.3174,19406.0
2021-04-22 11:35:00,188.54,188.56,188.26,188.28,19341.0,167.3529,167.3707,167.1044,167.1222,19341.0
2021-04-22 11:40:00,188.29,188.49,188.27,188.49,18032.0,167.131,167.3086,167.1133,167.3086,18032.0
2021-04-22 11:45:00,188.42,188.47,188.38,188.42,7627.0,167.2464,167.2908,167.2109,167.2464,7627.0
2021-04-22 11:50:00,188.4,188.5,188.29,188.3,17311.0,167.2287,167.3174,167.131,167.1399,17311.0
2021-04-22 11:55:00,188.23,188.27,188.09,188.15,16531.0,167.0778,167.1133,166.9535,167.0068,16531.0
2021-04-22 12:00:00,188.14,188.14,188.0,188.03,13583.0,166.9979,166.9979,166.8736,166.9003,13583.0
2021-04-22 12:05:00,188.03,188.03,187.83,187.85,8162.0,166.9003,166.9003,166.7227,166.7405,8162.0
2021-04-22 12:10:00,187.89,187.93,187.82,187.88,5097.0,166.776,166.8115,166.7139,166.7671,5097.0
2021-04-22 12:15:00,187.9,188.08,187.88,188.02,16483.0,166.7849,166.9446,166.7671,166.8914,16483.0
2021-04-22 12:20:00,188.02,188.09,188.0,188.06,18512.0,166.8914,166.9535,166.8736,166.9269,18512.0
2021-04-22 12:25:00,188.04,188.1,187.97,187.99,12921.0,166.9091,166.9624,166.847,166.8648,12921.0
2021-04-22 12:30:00,188.0,188.21,187.99,188.11,7432.0,166.8736,167.06,166.8648,166.9713,7432.0
2021-04-22 12:35:00,188.08,188.24,188.02,188.2,5514.0,166.9446,167.0867,166.8914,167.0512,5514.0
2021-04-22 12:40:00,188.25,188.35,188.19,188.35,4637.0,167.0955,167.1843,167.0423,167.1843,4637.0
2021-04-22 12:45:00,188.34,188.38,188.27,188.27,5033.0,167.1754,167.2109,167.1133,167.1133,5033.0
2021-04-22 12:50:00,188.31,188.37,188.25,188.34,6332.0,167.1488,167.2021,167.0955,167.1754,6332.0
2021-04-22 12:55:00,188.33,188.52,188.33,188.42,8988.0,167.1665,167.3352,167.1665,167.2464,8988.0
2021-04-22 13:00:00,188.43,188.43,188.26,188.33,22910.0,167.2553,167.2553,167.1044,167.1665,22910.0
2021-04-22 13:05:00,188.33,188.37,187.32,187.69,71417.0,167.1665,167.2021,166.27,166.5985,71417.0
2021-04-22 13:10:00,187.66,187.71,186.97,187.28,76195.0,166.5718,166.6162,165.9594,166.2345,76195.0
2021-04-22 13:15:00,187.25,187.25,186.22,186.22,21021.0,166.2079,166.2079,165.2937,165.2937,21021.0
2021-04-22 13:20:00,186.18,186.9,186.12,186.79,23024.0,165.2582,165.8972,165.2049,165.7996,23024.0
2021-04-22 13:25:00,186.78,187.17,186.56,187.03,11496.0,165.7907,166.1369,165.5955,166.0126,11496.0
2021-04-22 13:30:00,187.06,187.06,186.55,186.76,23857.0,166.0393,166.0393,165.5866,165.773,23857.0
2021-04-22 13:35:00,186.76,186.81,186.39,186.53,13210.0,165.773,165.8174,165.4446,165.5688,13210.0
2021-04-22 13:40:00,186.51,186.52,185.69,185.69,16263.0,165.5511,165.5599,164.8232,164.8232,16263.0
2021-04-22 13:45:00,185.67,186.03,185.25,185.41,28905.0,164.8055,165.125,164.4327,164.5747,28905.0
2021-04-22 13:50:00,185.39,185.49,185.1,185.21,20815.0,164.5569,164.6457,164.2995,164.3972,20815.0
2021-04-22 13:55:00,185.15,185.49,185.05,185.16,27823.0,164.3439,164.6457,164.2551,164.3528,27823.0
2021-04-22 14:00:00,185.15,185.22,184.77,185.06,36574.0,164.3439,164.406,164.0066,164.264,36574.0
2021-04-22 14:05:00,184.96,185.58,184.89,185.54,18756.0,164.1752,164.7256,164.1131,164.6901,18756.0
2021-04-22 14:10:00,185.48,185.57,185.24,185.5,12647.0,164.6368,164.7167,164.4238,164.6546,12647.0
2021-04-22 14:15:00,185.48,185.49,185.08,185.17,21388.0,164.6368,164.6457,164.2818,164.3617,21388.0
2021-04-22 14:20:00,185.18,185.29,185.04,185.21,13868.0,164.3705,164.4682,164.2463,164.3972,13868.0
2021-04-22 14:25:00,185.23,185.6,185.1,185.54,16613.0,164.4149,164.7433,164.2995,164.6901,16613.0
2021-04-22 14:30:00,185.55,185.77,185.46,185.72,23818.0,164.6989,164.8942,164.6191,164.8498,23818.0
2021-04-22 14:35:00,185.77,185.82,185.58,185.68,18099.0,164.8942,164.9386,164.7256,164.8143,18099.0
2021-04-22 14:40:00,185.66,185.9,185.51,185.88,17557.0,164.7966,165.0096,164.6634,164.9919,17557.0
2021-04-22 14:45:00,185.88,186.05,185.75,185.83,19309.0,164.9919,165.1428,164.8765,164.9475,19309.0
2021-04-22 14:50:00,185.88,185.98,185.59,185.7,15936.0,164.9919,165.0806,164.7345,164.8321,15936.0
2021-04-22 14:55:00,185.73,186.0,185.64,185.77,12047.0,164.8587,165.0984,164.7788,164.8942,12047.0
2021-04-22 15:00:00,185.79,186.06,185.73,185.89,22644.0,164.912,165.1516,164.8587,165.0007,22644.0
2021-04-22 15:05:00,185.86,186.0,185.44,185.48,18518.0,164.9741,165.0984,164.6013,164.6368,18518.0
2021-04-22 15:10:00,185.54,185.74,185.54,185.64,13131.0,164.6901,164.8676,164.6901,164.7788,13131.0
2021-04-22 15:15:00,185.64,185.64,185.26,185.5,22394.0,164.7788,164.7788,164.4415,164.6546,22394.0
2021-04-22 15:20:00,185.47,185.58,185.35,185.58,29439.0,164.6279,164.7256,164.5214,164.7256,29439.0
2021-04-22 15:25:00,185.51,185.68,185.43,185.54,28998.0,164.6634,164.8143,164.5924,164.6901,28998.0
2021-04-22 15:30:00,185.51,185.89,185.48,185.78,21747.0,164.6634,165.0007,164.6368,164.9031,21747.0
2021-04-22 15:35:00,185.75,185.84,185.47,185.57,23529.0,164.8765,164.9564,164.6279,164.7167,23529.0
2021-04-22 15:40:00,185.59,185.73,185.52,185.52,26873.0,164.7345,164.8587,164.6723,164.6723,26873.0
2021-04-22 15:45:00,185.54,186.01,185.51,185.66,37232.0,164.6901,165.1073,164.6634,164.7966,37232.0
2021-04-22 15:50:00,185.61,185.87,185.58,185.76,54533.0,164.7522,164.983,164.7256,164.8853,54533.0
2021-04-22 15:55:00,185.78,185.93,185.57,185.81,136606.0,164.9031,165.0362,164.7167,164.9297,136606.0
2021-04-23 09:30:00,187.02,187.72,186.51,187.64,65662.0,166.0038,166.6251,165.5511,166.5541,65662.0
2021-04-23 09:35:00,187.64,188.2,187.38,187.83,17388.0,166.5541,167.0512,166.3233,166.7227,17388.0
2021-04-23 09:40:00,187.88,188.22,187.54,188.13,12535.0,166.7671,167.0689,166.4653,166.989,12535.0
2021-04-23 09:45:00,188.15,188.58,187.88,188.54,16769.0,167.0068,167.3885,166.7671,167.3529,16769.0
2021-04-23 09:50:00,188.53,188.57,188.23,188.55,28055.0,167.3441,167.3796,167.0778,167.3618,28055.0
2021-04-23 09:55:00,188.53,188.72,188.47,188.67,18707.0,167.3441,167.5127,167.2908,167.4683,18707.0
2021-04-23 10:00:00,188.63,189.01,188.6,188.96,16434.0,167.4328,167.7701,167.4062,167.7258,16434.0
2021-04-23 10:05:00,188.93,189.18,188.88,189.1,14727.0,167.6991,167.921,167.6547,167.85,14727.0
2021-04-23 10:10:00,189.09,189.27,189.03,189.24,18283.0,167.8411,168.0009,167.7879,167.9743,18283.0
2021-04-23 10:15:00,189.22,189.4,189.05,189.12,14823.0,167.9565,168.1163,167.8056,167.8678,14823.0
2021-04-23 10:20:00,189.07,189.23,188.87,188.93,27416.0,167.8234,167.9654,167.6459,167.6991,27416.0
2021-04-23 10:25:00,188.95,189.18,188.93,189.05,10547.0,167.7169,167.921,167.6991,167.8056,10547.0
2021-04-23 10:30:00,189.03,189.25,188.86,189.18,17449.0,167.7879,167.9832,167.637,167.921,17449.0
2021-04-23 10:35:00,189.18,189.28,188.95,189.0,13339.0,167.921,168.0098,167.7169,167.7613,13339.0
2021-04-23 10:40:00,189.0,189.04,188.73,188.82,10143.0,167.7613,167.7968,167.5216,167.6015,10143.0
2021-04-23 10:45:00,188.79,189.2,188.75,189.2,9721.0,167.5749,167.9388,167.5394,167.9388,9721.0
2021-04-23 10:50:00,189.11,189.4,189.07,189.28,11897.0,167.8589,168.1163,167.8234,168.0098,11897.0
2021-04-23 10:55:00,189.22,189.5,189.12,189.5,17020.0,167.9565,168.2051,167.8678,168.2051,17020.0
2021-04-23 11:00:00,189.5,189.57,189.2,189.23,10858.0,168.2051,168.2672,167.9388,167.9654,10858.0
2021-04-23 11:05:00,189.23,189.34,189.19,189.25,9759.0,167.9654,168.063,167.9299,167.9832,9759.0
2021-04-23 11:10:00,189.27,189.38,189.26,189.37,12260.0,168.0009,168.0986,167.992,168.0897,12260.0
2021-04-23 11:15:00,189.4,189.63,189.39,189.52,12182.0,168.1163,168.3205,168.1074,168.2228,12182.0
2021-04-23 11:20:00,189.49,189.65,189.38,189.65,13182.0,168.1962,168.3382,168.0986,168.3382,13182.0
2021-04-23 11:25:00,189.68,189.79,189.48,189.51,16004.0,168.3648,168.4625,168.1873,168.2139,16004.0
2021-04-23 11:30:00,189.52,189.64,189.45,189.47,14400.0,168.2228,168.3293,168.1607,168.1784,14400.0
2021-04-23 11:35:00,189.49,189.74,189.4,189.55,15899.0,168.1962,168.4181,168.1163,168.2495,15899.0
2021-04-23 11:40:00,189.53,189.63,189.28,189.37,17707.0,168.2317,168.3205,168.0098,168.0897,17707.0
2021-04-23 11:45:00,189.33,189.66,189.33,189.63,19860.0,168.0542,168.3471,168.0542,168.3205,19860.0
2021-04-23 11:50:00,189.63,189.64,189.47,189.47,19330.0,168.3205,168.3293,168.1784,168.1784,19330.0
2021-04-23 11:55:00,189.49,189.53,189.25,189.29,20080.0,168.1962,168.2317,167.9832,168.0187,20080.0
2021-04-23 12:00:00,189.28,189.38,189.13,189.16,8461.0,168.0098,168.0986,167.8766,167.9033,8461.0
2021-04-23 12:05:00,189.18,189.58,189.13,189.51,14445.0,167.921,168.2761,167.8766,168.2139,14445.0
2021-04-23 12:10:00,189.5,189.5,189.26,189.31,6448.0,168.2051,168.2051,167.992,168.0364,6448.0
2021-04-23 12:15:00,189.31,189.38,189.26,189.34,12931.0,168.0364,168.0986,167.992,168.063,12931.0
2021-04-23 12:20:00,189.38,189.65,189.38,189.58,8896.0,168.0986,168.3382,168.0986,168.2761,8896.0
2021-04-23 12:25:00,189.58,189.6,189.3,189.3,9450.0,168.2761,168.2938,168.0275,168.0275,9450.0
2021-04-23 12:30:00,189.34,189.59,189.34,189.58,7856.0,168.063,168.285,168.063,168.2761,7856.0
2021-04-23 12:35:00,189.58,189.6,189.43,189.52,11255.0,168.2761,168.2938,168.1429,168.2228,11255.0
2021-04-23 12:40:00,189.53,189.68,189.47,189.61,12409.0,168.2317,168.3648,168.1784,168.3027,12409.0
2021-04-23 12:45:00,189.62,189.82,189.55,189.78,11746.0,168.3116,168.4891,168.2495,168.4536,11746.0
2021-04-23 12:50:00,189.79,189.88,189.76,189.76,10107.0,168.4625,168.5424,168.4359,168.4359,10107.0
2021-04-23 12:55:00,189.78,190.0,189.77,189.91,10664.0,168.4536,168.6489,168.4447,168.569,10664.0
2021-04-23 13:00:00,189.98,190.0,189.6,189.64,10100.0,168.6311,168.6489,168.2938,168.3293,10100.0
2021-04-23 13:05:00,189.61,189.84,189.61,189.7,10658.0,168.3027,168.5069,168.3027,168.3826,10658.0
2021-04-23 13:10:00,189.69,189.82,189.68,189.73,6670.0,168.3737,168.4891,168.3648,168.4092,6670.0
2021-04-23 13:15:00,189.71,189.71,189.52,189.53,17505.0,168.3915,168.3915,168.2228,168.2317,17505.0
2021-04-23 13:20:00,189.53,189.57,189.5,189.51,9414.0,168.2317,168.2672,168.2051,168.2139,9414.0
2021-04-23 13:25:00,189.54,189.74,189.52,189.73,8252.0,168.2406,168.4181,168.2228,168.4092,8252.0
2021-04-23 13:30:00,189.75,189.79,189.66,189.79,12374.0,168.427,168.4625,168.3471,168.4625,12374.0
2021-04-23 13:35:00,189.8,189.97,189.8,189.94,16265.0,168.4714,168.6223,168.4714,168.5956,16265.0
2021-04-23 13:40:00,189.96,189.96,189.86,189.91,11762.0,168.6134,168.6134,168.5246,168.569,11762.0
2021-04-23 13:45:00,189.93,190.01,189.79,189.8,17373.0,168.5867,168.6578,168.4625,168.4714,17373.0
2021-04-23 13:50:00,189.82,189.83,189.66,189.7,14139.0,168.4891,168.498,168.3471,168.3826,14139.0
2021-04-23 13:55:00,189.7,189.75,189.64,189.69,14517.0,168.3826,168.427,168.3293,168.3737,14517.0
2021-04-23 14:00:00,189.72,189.92,189.72,189.87,11198.0,168.4003,168.5779,168.4003,168.5335,11198.0
2021-04-23 14:05:00,189.86,189.93,189.79,189.79,13960.0,168.5246,168.5867,168.4625,168.4625,13960.0
2021-04-23 14:10:00,189.79,189.9,189.64,189.64,8298.0,168.4625,168.5601,168.3293,168.3293,8298.0
2021-04-23 14:15:00,189.63,189.64,189.38,189.38,9456.0,168.3205,168.3293,168.0986,168.0986,9456.0
2021-04-23 14:20:00,189.38,189.58,189.38,189.55,12694.0,168.0986,168.2761,168.0986,168.2495,12694.0
2021-04-23 14:25:00,189.53,189.54,189.31,189.38,13393.0,168.2317,168.2406,168.0364,168.0986,13393.0
2021-04-23 14:30:00,189.4,189.43,189.2,189.3,14977.0,168.1163,168.1429,167.9388,168.0275,14977.0
2021-04-23 14:35:00,189.3,189.36,189.14,189.14,11826.0,168.0275,168.0808,167.8855,167.8855,11826.0
2021-04-23 14:40:00,189.14,189.43,189.13,189.43,9771.0,167.8855,168.1429,167.8766,168.1429,9771.0
2021-04-23 14:45:00,189.43,189.52,189.4,189.51,9112.0,168.1429,168.2228,168.1163,168.2139,9112.0
2021-04-23 14:50:00,189.5,189.7,189.45,189.66,8465.0,168.2051,168.3826,168.1607,168.3471,8465.0
2021-04-23 14:55:00,189.67,189.78,189.66,189.68,15306.0,168.356,168.4536,168.3471,168.3648,15306.0
2021-04-23 15:00:00,189.72,189.72,189.48,189.58,11685.0,168.4003,168.4003,168.1873,168.2761,11685.0
2021-04-23 15:05:00,189.6,189.77,189.6,189.6,15764.0,168.2938,168.4447,168.2938,168.2938,15764.0
2021-04-23 15:10:00,189.66,189.72,189.58,189.66,9856.0,168.3471,168.4003,168.2761,168.3471,9856.0
2021-04-23 15:15:00,189.64,189.7,189.53,189.53,16202.0,168.3293,168.3826,168.2317,168.2317,16202.0
2021-04-23 15:20:00,189.54,189.8,189.49,189.75,12878.0,168.2406,168.4714,168.1962,168.427,12878.0
2021-04-23 15:25:00,189.75,189.84,189.74,189.76,14157.0,168.427,168.5069,168.4181,168.4359,14157.0
2021-04-23 15:30:00,189.76,189.94,189.73,189.84,45257.0,168.4359,168.5956,168.4092,168.5069,45257.0
2021-04-23 15:35:00,189.88,189.96,189.81,189.9,22127.0,168.5424,168.6134,168.4802,168.5601,22127.0
2021-04-23 15:40:00,189.88,189.92,189.35,189.38,51225.0,168.5424,168.5779,168.0719,168.0986,51225.0
2021-04-23 15:45:00,189.37,189.41,189.05,189.12,67855.0,168.0897,168.1252,167.8056,167.8678,67855.0
2021-04-23 15:50:00,189.14,189.14,188.79,188.93,68683.0,167.8855,167.8855,167.5749,167.6991,68683.0
2021-04-23 15:55:00,188.9,189.01,188.62,188.82,168412.0,167.6725,167.7701,167.424,167.6015,168412.0
2021-04-26 09:30:00,188.77,189.36,187.88,189.18,115838.0,167.5571,168.0808,166.7671,167.921,115838.0
2021-04-26 09:35:00,189.24,189.69,189.11,189.69,30668.0,167.9743,168.3737,167.8589,168.3737,30668.0
2021-04-26 09:40:00,189.78,190.35,189.66,190.31,36830.0,168.4536,168.9596,168.3471,168.924,36830.0
2021-04-26 09:45:00,190.3,191.26,190.21,191.09,38336.0,168.9152,169.7673,168.8353,169.6164,38336.0
2021-04-26 09:50:00,190.99,191.04,190.6,190.93,24667.0,169.5276,169.572,169.1815,169.4744,24667.0
2021-04-26 09:55:00,190.88,191.88,190.88,191.66,43690.0,169.43,170.3176,169.43,170.1223,43690.0
2021-04-26 10:00:00,191.58,192.14,191.58,192.08,52760.0,170.0513,170.5484,170.0513,170.4951,52760.0
2021-04-26 10:05:00,192.08,192.18,191.77,191.88,33641.0,170.4951,170.5839,170.22,170.3176,33641.0
2021-04-26 10:10:00,191.87,191.87,191.56,191.62,25646.0,170.3087,170.3087,170.0336,170.0868,25646.0
2021-04-26 10:15:00,191.63,191.86,191.38,191.63,37113.0,170.0957,170.2999,169.8738,170.0957,37113.0
2021-04-26 10:20:00,191.68,191.69,191.38,191.54,14275.0,170.1401,170.149,169.8738,170.0158,14275.0
2021-04-26 10:25:00,191.54,191.56,191.29,191.32,24668.0,170.0158,170.0336,169.7939,169.8205,24668.0
2021-04-26 10:30:00,191.33,191.41,191.13,191.22,9394.0,169.8294,169.9004,169.6519,169.7318,9394.0
2021-04-26 10:35:00,191.27,191.47,191.24,191.35,9963.0,169.7762,169.9537,169.7495,169.8472,9963.0
2021-04-26 10:40:00,191.31,191.41,191.21,191.3,8486.0,169.8117,169.9004,169.7229,169.8028,8486.0
2021-04-26 10:45:00,191.34,191.52,191.15,191.34,14437.0,169.8383,169.9981,169.6697,169.8383,14437.0
2021-04-26 10:50:00,191.29,191.42,191.08,191.09,14326.0,169.7939,169.9093,169.6075,169.6164,14326.0
2021-04-26 10:55:00,191.13,191.26,190.95,191.05,16810.0,169.6519,169.7673,169.4921,169.5809,16810.0
2021-04-26 11:00:00,191.08,191.5,191.05,191.5,21368.0,169.6075,169.9803,169.5809,169.9803,21368.0
2021-04-26 11:05:00,191.48,191.66,191.44,191.53,9724.0,169.9626,170.1223,169.9271,170.007,9724.0
2021-04-26 11:10:00,191.55,191.8,191.54,191.67,16534.0,170.0247,170.2466,170.0158,170.1312,16534.0
2021-04-26 11:15:00,191.7,191.81,191.63,191.77,9996.0,170.1578,170.2555,170.0957,170.22,9996.0
2021-04-26 11:20:00,191.75,191.76,191.57,191.58,7989.0,170.2022,170.2111,170.0425,170.0513,7989.0
2021-04-26 11:25:00,191.58,191.62,191.44,191.53,13348.0,170.0513,170.0868,169.9271,170.007,13348.0
2021-04-26 11:30:00,191.53,191.54,191.21,191.3,12914.0,170.007,170.0158,169.7229,169.8028,12914.0
2021-04-26 11:35:00,191.34,191.41,191.24,191.26,6321.0,169.8383,169.9004,169.7495,169.7673,6321.0
2021-04-26 11:40:00,191.25,191.34,191.2,191.29,12775.0,169.7584,169.8383,169.714,169.7939,12775.0
2021-04-26 11:45:00,191.3,191.33,191.1,191.1,8130.0,169.8028,169.8294,169.6253,169.6253,8130.0
2021-04-26 11:50:00,191.17,191.29,191.1,191.27,11584.0,169.6874,169.7939,169.6253,169.7762,11584.0
2021-04-26 11:55:00,191.29,191.54,191.18,191.45,17861.0,169.7939,170.0158,169.6963,169.9359,17861.0
2021-04-26 12:00:00,191.43,191.65,191.38,191.55,15173.0,169.9182,170.1135,169.8738,170.0247,15173.0
2021-04-26 12:05:00,191.56,191.61,191.18,191.29,20566.0,170.0336,170.078,169.6963,169.7939,20566.0
2021-04-26 12:10:00,191.32,191.51,191.32,191.48,12447.0,169.8205,169.9892,169.8205,169.9626,12447.0
2021-04-26 12:15:00,191.45,191.48,191.31,191.45,18587.0,169.9359,169.9626,169.8117,169.9359,18587.0
2021-04-26 12:20:00,191.43,191.55,191.35,191.55,13487.0,169.9182,170.0247,169.8472,170.0247,13487.0
2021-04-26 12:25:00,191.5,191.56,191.35,191.39,10975.0,169.9803,170.0336,169.8472,169.8827,10975.0
2021-04-26 12:30:00,191.39,191.44,191.33,191.4,6687.0,169.8827,169.9271,169.8294,169.8916,6687.0
2021-04-26 12:35:00,191.5,191.75,191.48,191.71,7880.0,169.9803,170.2022,169.9626,170.1667,7880.0
2021-04-26 12:40:00,191.7,192.06,191.7,192.06,33684.0,170.1578,170.4774,170.1578,170.4774,33684.0
2021-04-26 12:45:00,192.06,192.13,191.88,191.9,53228.0,170.4774,170.5395,170.3176,170.3354,53228.0
2021-04-26 12:50:00,191.88,191.91,191.79,191.83,10363.0,170.3176,170.3442,170.2377,170.2732,10363.0
2021-04-26 12:55:00,191.81,192.05,191.79,192.02,16592.0,170.2555,170.4685,170.2377,170.4419,16592.0
2021-04-26 13:00:00,192.05,192.17,191.94,192.03,15276.0,170.4685,170.575,170.3709,170.4508,15276.0
2021-04-26 13:05:00,192.01,192.04,191.92,191.94,7206.0,170.433,170.4596,170.3531,170.3709,7206.0
2021-04-26 13:10:00,191.93,192.16,191.93,192.12,18602.0,170.362,170.5662,170.362,170.5306,18602.0
2021-04-26 13:15:00,192.12,192.18,191.94,191.94,19562.0,170.5306,170.5839,170.3709,170.3709,19562.0
2021-04-26 13:20:00,191.9,191.91,191.79,191.84,7597.0,170.3354,170.3442,170.2377,170.2821,7597.0
2021-04-26 13:25:00,191.83,191.89,191.56,191.59,7232.0,170.2732,170.3265,170.0336,170.0602,7232.0
2021-04-26 13:30:00,191.61,191.63,191.31,191.35,11037.0,170.078,170.0957,169.8117,169.8472,11037.0
2021-04-26 13:35:00,191.37,191.39,191.17,191.27,9512.0,169.8649,169.8827,169.6874,169.7762,9512.0
2021-04-26 13:40:00,191.27,191.38,191.27,191.32,8390.0,169.7762,169.8738,169.7762,169.8205,8390.0
2021-04-26 13:45:00,191.32,191.62,191.32,191.48,13872.0,169.8205,170.0868,169.8205,169.9626,13872.0
2021-04-26 13:50:00,191.5,191.51,191.44,191.5,8480.0,169.9803,169.9892,169.9271,169.9803,8480.0
2021-04-26 13:55:00,191.45,191.47,191.36,191.43,12883.0,169.9359,169.9537,169.8561,169.9182,12883.0
2021-04-26 14:00:00,191.44,191.55,191.39,191.46,17515.0,169.9271,170.0247,169.8827,169.9448,17515.0
2021-04-26 14:05:00,191.44,191.51,191.36,191.47,21033.0,169.9271,169.9892,169.8561,169.9537,21033.0
2021-04-26 14:10:00,191.46,191.62,191.44,191.59,11990.0,169.9448,170.0868,169.9271,170.0602,11990.0
2021-04-26 14:15:00,191.59,191.62,191.53,191.54,12570.0,170.0602,170.0868,170.007,170.0158,12570.0
2021-04-26 14:20:00,191.53,191.65,191.5,191.6,10372.0,170.007,170.1135,169.9803,170.0691,10372.0
2021-04-26 14:25:00,191.57,191.68,191.47,191.63,15202.0,170.0425,170.1401,169.9537,170.0957,15202.0
2021-04-26 14:30:00,191.61,191.61,191.48,191.51,12336.0,170.078,170.078,169.9626,169.9892,12336.0
2021-04-26 14:35:00,191.51,191.51,191.3,191.37,12485.0,169.9892,169.9892,169.8028,169.8649,12485.0
2021-04-26 14:40:00,191.38,191.7,191.38,191.7,26497.0,169.8738,170.1578,169.8738,170.1578,26497.0
2021-04-26 14:45:00,191.7,191.79,191.6,191.68,17780.0,170.1578,170.2377,170.0691,170.1401,17780.0
2021-04-26 14:50:00,191.67,191.7,191.55,191.56,10557.0,170.1312,170.1578,170.0247,170.0336,10557.0
2021-04-26 14:55:00,191.55,191.73,191.54,191.62,15849.0,170.0247,170.1845,170.0158,170.0868,15849.0
2021-04-26 15:00:00,191.63,191.67,191.42,191.5,10503.0,170.0957,170.1312,169.9093,169.9803,10503.0
2021-04-26 15:05:00,191.49,191.56,191.43,191.49,21295.0,169.9714,170.0336,169.9182,169.9714,21295.0
2021-04-26 15:10:00,191.48,191.54,191.25,191.27,10775.0,169.9626,170.0158,169.7584,169.7762,10775.0
2021-04-26 15:15:00,191.26,191.4,191.2,191.37,16138.0,169.7673,169.8916,169.714,169.8649,16138.0
2021-04-26 15:20:00,191.35,191.49,191.32,191.4,13736.0,169.8472,169.9714,169.8205,169.8916,13736.0
2021-04-26 15:25:00,191.43,191.45,190.89,190.89,18060.0,169.9182,169.9359,169.4389,169.4389,18060.0
2021-04-26 15:30:00,190.92,191.12,190.76,191.09,35825.0,169.4655,169.643,169.3235,169.6164,35825.0
2021-04-26 15:35:00,191.11,191.34,191.11,191.31,33373.0,169.6341,169.8383,169.6341,169.8117,33373.0
2021-04-26 15:40:00,191.3,191.45,191.23,191.23,28999.0,169.8028,169.9359,169.7407,169.7407,28999.0
2021-04-26 15:45:00,191.19,191.35,190.99,191.01,46841.0,169.7052,169.8472,169.5276,169.5454,46841.0
2021-04-26 15:50:00,190.99,191.22,190.89,191.05,57707.0,169.5276,169.7318,169.4389,169.5809,57707.0
2021-04-26 15:55:00,191.02,191.63,191.0,191.41,187195.0,169.5543,170.0957,169.5365,169.9004,187195.0
2021-04-27 09:30:00,191.13,191.94,190.87,191.38,124654.0,169.6519,170.3709,169.4211,169.8738,124654.0
2021-04-27 09:35:00,191.39,192.51,191.27,191.89,33595.0,169.8827,170.8768,169.7762,170.3265,33595.0
2021-04-27 09:40:00,191.92,192.15,191.64,191.88,20136.0,170.3531,170.5573,170.1046,170.3176,20136.0
2021-04-27 09:45:00,191.81,191.83,191.25,191.38,37804.0,170.2555,170.2732,169.7584,169.8738,37804.0
2021-04-27 09:50:00,191.38,191.64,190.78,191.08,23916.0,169.8738,170.1046,169.3412,169.6075,23916.0
2021-04-27 09:55:00,191.09,191.1,190.61,190.66,9425.0,169.6164,169.6253,169.1903,169.2347,9425.0
2021-04-27 10:00:00,190.68,190.68,190.11,190.43,24015.0,169.2525,169.2525,168.7465,169.0306,24015.0
2021-04-27 10:05:00,190.42,190.55,190.2,190.3,13057.0,169.0217,169.1371,168.8264,168.9152,13057.0
2021-04-27 10:10:00,190.34,190.83,190.31,190.59,44086.0,168.9507,169.3856,168.924,169.1726,44086.0
2021-04-27 10:15:00,190.52,190.52,190.07,190.11,21174.0,169.1104,169.1104,168.711,168.7465,21174.0
2021-04-27 10:20:00,190.06,190.15,189.95,190.08,60323.0,168.7021,168.782,168.6045,168.7199,60323.0
2021-04-27 10:25:00,190.06,190.57,189.9,190.56,41462.0,168.7021,169.1548,168.5601,169.146,41462.0
2021-04-27 10:30:00,190.54,190.69,190.22,190.62,34530.0,169.1282,169.2613,168.8442,169.1992,34530.0
2021-04-27 10:35:00,190.57,190.58,189.92,189.93,14249.0,169.1548,169.1637,168.5779,168.5867,14249.0
2021-04-27 10:40:00,189.94,190.32,189.78,190.27,15399.0,168.5956,168.9329,168.4536,168.8885,15399.0
2021-04-27 10:45:00,190.22,190.6,190.18,190.53,13012.0,168.8442,169.1815,168.8087,169.1193,13012.0
2021-04-27 10:50:00,190.58,190.6,190.28,190.56,23241.0,169.1637,169.1815,168.8974,169.146,23241.0
2021-04-27 10:55:00,190.53,190.84,190.5,190.66,56435.0,169.1193,169.3945,169.0927,169.2347,56435.0
2021-04-27 11:00:00,190.7,191.0,190.56,190.68,44281.0,169.2702,169.5365,169.146,169.2525,44281.0
2021-04-27 11:05:00,190.69,190.96,190.61,190.92,34642.0,169.2613,169.501,169.1903,169.4655,34642.0
2021-04-27 11:10:00,190.91,190.91,190.66,190.67,19049.0,169.4566,169.4566,169.2347,169.2436,19049.0
2021-04-27 11:15:00,190.67,190.69,190.28,190.31,23283.0,169.2436,169.2613,168.8974,168.924,23283.0
2021-04-27 11:20:00,190.23,190.47,190.1,190.47,10525.0,168.853,169.0661,168.7376,169.0661,10525.0
2021-04-27 11:25:00,190.49,190.57,190.23,190.25,8560.0,169.0838,169.1548,168.853,168.8708,8560.0
2021-04-27 11:30:00,190.3,190.36,190.11,190.23,23867.0,168.9152,168.9684,168.7465,168.853,23867.0
2021-04-27 11:35:00,190.24,190.38,190.14,190.29,12502.0,168.8619,168.9862,168.7732,168.9063,12502.0
2021-04-27 11:40:00,190.29,190.31,190.03,190.09,15778.0,168.9063,168.924,168.6755,168.7288,15778.0
2021-04-27 11:45:00,190.09,190.16,190.01,190.07,12982.0,168.7288,168.7909,168.6578,168.711,12982.0
2021-04-27 11:50:00,190.04,190.61,190.04,190.59,12933.0,168.6844,169.1903,168.6844,169.1726,12933.0
2021-04-27 11:55:00,190.58,190.66,190.42,190.5,8490.0,169.1637,169.2347,169.0217,169.0927,8490.0
2021-04-27 12:00:00,190.49,190.53,190.42,190.49,6075.0,169.0838,169.1193,169.0217,169.0838,6075.0
2021-04-27 12:05:00,190.51,190.58,190.44,190.49,9686.0,169.1016,169.1637,169.0394,169.0838,9686.0
2021-04-27 12:10:00,190.48,190.55,190.39,190.47,9144.0,169.0749,169.1371,168.9951,169.0661,9144.0
2021-04-27 12:15:00,190.47,190.49,190.39,190.39,9031.0,169.0661,169.0838,168.9951,168.9951,9031.0
2021-04-27 12:20:00,190.38,190.85,190.37,190.8,28604.0,168.9862,169.4034,168.9773,169.359,28604.0
2021-04-27 12:25:00,190.8,191.0,190.79,190.99,9753.0,169.359,169.5365,169.3501,169.5276,9753.0
2021-04-27 12:30:00,190.99,191.12,190.83,190.92,22462.0,169.5276,169.643,169.3856,169.4655,22462.0
2021-04-27 12:35:00,190.92,190.95,190.55,190.88,10651.0,169.4655,169.4921,169.1371,169.43,10651.0
2021-04-27 12:40:00,190.92,190.92,190.64,190.84,15016.0,169.4655,169.4655,169.217,169.3945,15016.0
2021-04-27 12:45:00,190.9,190.9,190.71,190.8,12404.0,169.4477,169.4477,169.2791,169.359,12404.0
2021-04-27 12:50:00,190.78,190.8,190.45,190.49,12244.0,169.3412,169.359,169.0483,169.0838,12244.0
2021-04-27 12:55:00,190.5,190.6,190.33,190.44,10219.0,169.0927,169.1815,168.9418,169.0394,10219.0
2021-04-27 13:00:00,190.45,190.77,190.39,190.73,16943.0,169.0483,169.3324,168.9951,169.2968,16943.0
2021-04-27 13:05:00,190.75,190.85,190.53,190.64,7389.0,169.3146,169.4034,169.1193,169.217,7389.0
2021-04-27 13:10:00,190.62,190.66,190.46,190.55,9113.0,169.1992,169.2347,169.0572,169.1371,9113.0
2021-04-27 13:15:00,190.56,190.56,190.42,190.49,5813.0,169.146,169.146,169.0217,169.0838,5813.0
2021-04-27 13:20:00,190.49,190.67,190.43,190.48,14282.0,169.0838,169.2436,169.0306,169.0749,14282.0
2021-04-27 13:25:00,190.42,190.42,190.28,190.34,8339.0,169.0217,169.0217,168.8974,168.9507,8339.0
2021-04-27 13:30:00,190.32,190.37,190.2,190.35,11286.0,168.9329,168.9773,168.8264,168.9596,11286.0
2021-04-27 13:35:00,190.35,190.61,190.32,190.43,22088.0,168.9596,169.1903,168.9329,169.0306,22088.0
2021-04-27 13:40:00,190.41,190.82,190.4,190.71,14442.0,169.0128,169.3767,169.0039,169.2791,14442.0
2021-04-27 13:45:00,190.68,190.68,190.48,190.61,20895.0,169.2525,169.2525,169.0749,169.1903,20895.0
2021-04-27 13:50:00,190.63,190.82,190.6,190.77,17644.0,169.2081,169.3767,169.1815,169.3324,17644.0
2021-04-27 13:55:00,190.76,190.79,190.62,190.67,16525.0,169.3235,169.3501,169.1992,169.2436,16525.0
2021-04-27 14:00:00,190.69,190.69,190.4,190.47,25238.0,169.2613,169.2613,169.0039,169.0661,25238.0
2021-04-27 14:05:00,190.46,190.64,190.44,190.51,22887.0,169.0572,169.217,169.0394,169.1016,22887.0
2021-04-27 14:10:00,190.49,190.64,190.49,190.61,17445.0,169.0838,169.217,169.0838,169.1903,17445.0
2021-04-27 14:15:00,190.59,190.73,190.59,190.69,20659.0,169.1726,169.2968,169.1726,169.2613,20659.0
2021-04-27 14:20:00,190.68,190.93,190.56,190.93,22730.0,169.2525,169.4744,169.146,169.4744,22730.0
2021-04-27 14:25:00,190.91,190.92,190.77,190.87,15319.0,169.4566,169.4655,169.3324,169.4211,15319.0
2021-04-27 14:30:00,190.86,191.03,190.73,191.0,29980.0,169.4122,169.5631,169.2968,169.5365,29980.0
2021-04-27 14:35:00,191.0,191.15,190.95,191.08,19266.0,169.5365,169.6697,169.4921,169.6075,19266.0
2021-04-27 14:40:00,191.06,191.33,190.98,191.25,21018.0,169.5898,169.8294,169.5188,169.7584,21018.0
2021-04-27 14:45:00,191.22,191.25,191.08,191.24,38859.0,169.7318,169.7584,169.6075,169.7495,38859.0
2021-04-27 14:50:00,191.22,191.27,191.15,191.17,14029.0,169.7318,169.7762,169.6697,169.6874,14029.0
2021-04-27 14:55:00,191.16,191.2,190.71,190.74,22766.0,169.6785,169.714,169.2791,169.3057,22766.0
2021-04-27 15:00:00,190.73,190.89,190.69,190.73,26569.0,169.2968,169.4389,169.2613,169.2968,26569.0
2021-04-27 15:05:00,190.71,190.75,190.58,190.7,20169.0,169.2791,169.3146,169.1637,169.2702,20169.0
2021-04-27 15:10:00,190.71,191.02,190.71,190.98,21432.0,169.2791,169.5543,169.2791,169.5188,21432.0
2021-04-27 15:15:00,190.98,191.14,190.85,191.1,24069.0,169.5188,169.6608,169.4034,169.6253,24069.0
2021-04-27 15:20:00,191.09,191.15,190.85,190.96,33415.0,169.6164,169.6697,169.4034,169.501,33415.0
2021-04-27 15:25:00,190.94,191.12,190.87,191.12,25086.0,169.4833,169.643,169.4211,169.643,25086.0
2021-04-27 15:30:00,191.14,191.19,191.01,191.08,41582.0,169.6608,169.7052,169.5454,169.6075,41582.0
2021-04-27 15:35:00,191.08,191.21,190.97,191.21,34309.0,169.6075,169.7229,169.5099,169.7229,34309.0
2021-04-27 15:40:00,191.2,191.29,190.99,191.03,41580.0,169.714,169.7939,169.5276,169.5631,41580.0
2021-04-27 15:45:00,191.02,191.04,190.69,190.82,44651.0,169.5543,169.572,169.2613,169.3767,44651.0
2021-04-27 15:50:00,190.84,191.18,190.51,190.7,108132.0,169.3945,169.6963,169.1016,169.2702,108132.0
2021-04-27 15:55:00,190.75,191.06,190.01,190.17,260884.0,169.3146,169.5898,168.6578,168.7998,260884.0
2021-04-28 09:30:00,182.24,183.99,180.0,183.54,614905.0,161.7609,163.3143,159.7726,162.9148,614905.0
2021-04-28 09:35:00,183.48,184.0,182.4,182.42,329123.0,162.8616,163.3231,161.9029,161.9207,329123.0
2021-04-28 09:40:00,182.5,183.0,181.73,181.75,293888.0,161.9917,162.4355,161.3082,161.326,293888.0
2021-04-28 09:45:00,181.88,182.47,181.45,182.2,184193.0,161.4414,161.9651,161.0597,161.7254,184193.0
2021-04-28 09:50:00,182.31,182.84,181.95,182.09,128984.0,161.823,162.2935,161.5035,161.6278,128984.0
2021-04-28 09:55:00,182.08,182.9,181.93,182.42,135355.0,161.6189,162.3467,161.4857,161.9207,135355.0
2021-04-28 10:00:00,182.42,182.61,182.13,182.36,89427.0,161.9207,162.0893,161.6633,161.8674,89427.0
2021-04-28 10:05:00,182.38,182.57,181.95,182.08,89082.0,161.8852,162.0538,161.5035,161.6189,89082.0
2021-04-28 10:10:00,182.05,182.43,181.9,182.07,128623.0,161.5923,161.9296,161.4591,161.61,128623.0
2021-04-28 10:15:00,182.07,182.18,181.64,181.91,104762.0,161.61,161.7076,161.2283,161.468,104762.0
2021-04-28 10:20:00,181.87,181.96,181.7,181.8,108666.0,161.4325,161.5124,161.2816,161.3704,108666.0
2021-04-28 10:25:00,181.77,182.86,181.71,182.84,224579.0,161.3437,162.3112,161.2905,162.2935,224579.0
2021-04-28 10:30:00,182.84,182.85,181.63,181.65,101900.0,162.2935,162.3024,161.2195,161.2372,101900.0
2021-04-28 10:35:00,181.68,181.71,181.21,181.26,94759.0,161.2638,161.2905,160.8467,160.891,94759.0
2021-04-28 10:40:00,181.28,181.96,181.13,181.55,73088.0,160.9088,161.5124,160.7756,161.1484,73088.0
2021-04-28 10:45:00,181.55,181.67,181.32,181.44,78689.0,161.1484,161.255,160.9443,161.0508,78689.0
2021-04-28 10:50:00,181.43,182.53,181.34,182.39,72272.0,161.0419,162.0183,160.962,161.8941,72272.0
2021-04-28 10:55:00,182.41,182.43,182.0,182.1,55916.0,161.9118,161.9296,161.5479,161.6366,55916.0
2021-04-28 11:00:00,182.06,182.65,182.04,182.47,85151.0,161.6011,162.1248,161.5834,161.9651,85151.0
2021-04-28 11:05:00,182.49,182.5,182.09,182.2,50606.0,161.9828,161.9917,161.6278,161.7254,50606.0
2021-04-28 11:10:00,182.17,182.62,182.06,182.44,73430.0,161.6988,162.0982,161.6011,161.9384,73430.0
2021-04-28 11:15:00,182.44,182.44,181.91,182.03,38253.0,161.9384,161.9384,161.468,161.5745,38253.0
2021-04-28 11:20:00,182.0,182.12,181.93,181.96,31883.0,161.5479,161.6544,161.4857,161.5124,31883.0
2021-04-28 11:25:00,181.96,182.2,181.8,182.14,36693.0,161.5124,161.7254,161.3704,161.6721,36693.0
2021-04-28 11:30:00,182.16,182.31,182.08,182.14,27459.0,161.6899,161.823,161.6189,161.6721,27459.0
2021-04-28 11:35:00,182.14,182.64,182.13,182.58,58981.0,161.6721,162.116,161.6633,162.0627,58981.0
2021-04-28 11:40:00,182.56,182.56,182.07,182.09,55041.0,162.0449,162.0449,161.61,161.6278,55041.0
2021-04-28 11:45:00,182.08,182.38,182.06,182.37,53504.0,161.6189,161.8852,161.6011,161.8763,53504.0
2021-04-28 11:50:00,182.36,182.36,182.03,182.13,69637.0,161.8674,161.8674,161.5745,161.6633,69637.0
2021-04-28 11:55:00,182.16,182.49,182.12,182.4,44592.0,161.6899,161.9828,161.6544,161.9029,44592.0
2021-04-28 12:00:00,182.37,182.38,182.1,182.37,32909.0,161.8763,161.8852,161.6366,161.8763,32909.0
2021-04-28 12:05:00,182.37,182.82,182.35,182.81,69532.0,161.8763,162.2757,161.8585,162.2669,69532.0
2021-04-28 12:10:00,182.82,182.84,182.38,182.38,99783.0,162.2757,162.2935,161.8852,161.8852,99783.0
2021-04-28 12:15:00,182.39,182.4,182.18,182.28,32260.0,161.8941,161.9029,161.7076,161.7964,32260.0
2021-04-28 12:20:00,182.28,182.55,182.27,182.46,41578.0,161.7964,162.0361,161.7875,161.9562,41578.0
2021-04-28 12:25:00,182.45,182.64,182.38,182.62,32342.0,161.9473,162.116,161.8852,162.0982,32342.0
2021-04-28 12:30:00,182.64,182.71,182.43,182.66,99454.0,162.116,162.1781,161.9296,162.1337,99454.0
2021-04-28 12:35:00,182.66,182.93,182.46,182.93,37785.0,162.1337,162.3734,161.9562,162.3734,37785.0
2021-04-28 12:40:00,182.93,182.99,182.6,182.66,34540.0,162.3734,162.4266,162.0805,162.1337,34540.0
2021-04-28 12:45:00,182.66,183.05,182.52,182.87,36994.0,162.1337,162.4799,162.0094,162.3201,36994.0
2021-04-28 12:50:00,182.88,183.03,182.55,182.6,45883.0,162.329,162.4621,162.0361,162.0805,45883.0
2021-04-28 12:55:00,182.64,182.65,182.33,182.38,36038.0,162.116,162.1248,161.8408,161.8852,36038.0
2021-04-28 13:00:00,182.4,182.57,182.34,182.45,32446.0,161.9029,162.0538,161.8497,161.9473,32446.0
2021-04-28 13:05:00,182.42,182.45,182.2,182.4,37518.0,161.9207,161.9473,161.7254,161.9029,37518.0
2021-04-28 13:10:00,182.4,182.5,182.22,182.46,39256.0,161.9029,161.9917,161.7432,161.9562,39256.0
2021-04-28 13:15:00,182.44,182.79,182.44,182.75,27348.0,161.9384,162.2491,161.9384,162.2136,27348.0
2021-04-28 13:20:00,182.72,182.99,182.72,182.87,26380.0,162.187,162.4266,162.187,162.3201,26380.0
2021-04-28 13:25:00,182.81,183.03,182.79,182.97,39441.0,162.2669,162.4621,162.2491,162.4089,39441.0
2021-04-28 13:30:00,182.95,183.24,182.94,183.12,29296.0,162.3911,162.6485,162.3822,162.542,29296.0
2021-04-28 13:35:00,183.08,183.11,182.74,182.94,24495.0,162.5065,162.5331,162.2047,162.3822,24495.0
2021-04-28 13:40:00,182.94,182.97,182.73,182.74,25291.0,162.3822,162.4089,162.1958,162.2047,25291.0
2021-04-28 13:45:00,182.74,182.74,182.43,182.44,55831.0,162.2047,162.2047,161.9296,161.9384,55831.0
2021-04-28 13:50:00,182.46,182.49,182.27,182.29,23144.0,161.9562,161.9828,161.7875,161.8053,23144.0
2021-04-28 13:55:00,182.31,182.46,182.29,182.36,34507.0,161.823,161.9562,161.8053,161.8674,34507.0
2021-04-28 14:00:00,182.4,182.89,182.08,182.51,63225.0,161.9029,162.3379,161.6189,162.0006,63225.0
2021-04-28 14:05:00,182.52,182.57,182.16,182.23,30954.0,162.0094,162.0538,161.6899,161.752,30954.0
2021-04-28 14:10:00,182.23,182.25,182.0,182.06,38483.0,161.752,161.7698,161.5479,161.6011,38483.0
2021-04-28 14:15:00,182.06,182.3,182.05,182.23,36278.0,161.6011,161.8142,161.5923,161.752,36278.0
2021-04-28 14:20:00,182.22,182.41,182.22,182.26,37077.0,161.7432,161.9118,161.7432,161.7787,37077.0
2021-04-28 14:25:00,182.28,182.43,182.25,182.28,28777.0,161.7964,161.9296,161.7698,161.7964,28777.0
2021-04-28 14:30:00,182.3,182.43,182.17,182.41,45476.0,161.8142,161.9296,161.6988,161.9118,45476.0
2021-04-28 14:35:00,182.4,183.08,182.4,182.94,88550.0,161.9029,162.5065,161.9029,162.3822,88550.0
2021-04-28 14:40:00,182.94,183.23,182.93,183.05,48217.0,162.3822,162.6397,162.3734,162.4799,48217.0
2021-04-28 14:45:00,183.01,183.1,182.42,182.42,67162.0,162.4444,162.5243,161.9207,161.9207,67162.0
2021-04-28 14:50:00,182.41,182.79,182.3,182.71,57544.0,161.9118,162.2491,161.8142,162.1781,57544.0
2021-04-28 14:55:00,182.76,182.95,182.62,182.89,50333.0,162.2225,162.3911,162.0982,162.3379,50333.0
2021-04-28 15:00:00,182.88,182.9,182.61,182.62,51452.0,162.329,162.3467,162.0893,162.0982,51452.0
2021-04-28 15:05:00,182.61,182.72,182.51,182.68,48987.0,162.0893,162.187,162.0006,162.1515,48987.0
2021-04-28 15:10:00,182.66,182.7,182.0,182.46,51538.0,162.1337,162.1692,161.5479,161.9562,51538.0
2021-04-28 15:15:00,182.45,182.54,182.28,182.53,32677.0,161.9473,162.0272,161.7964,162.0183,32677.0
2021-04-28 15:20:00,182.49,182.71,182.45,182.6,26586.0,161.9828,162.1781,161.9473,162.0805,26586.0
2021-04-28 15:25:00,182.58,182.79,182.46,182.46,49934.0,162.0627,162.2491,161.9562,161.9562,49934.0
2021-04-28 15:30:00,182.47,182.73,182.37,182.62,85741.0,161.9651,162.1958,161.8763,162.0982,85741.0
2021-04-28 15:35:00,182.61,183.12,182.57,183.01,92723.0,162.0893,162.542,162.0538,162.4444,92723.0
2021-04-28 15:40:00,183.01,183.07,182.83,182.88,71990.0,162.4444,162.4976,162.2846,162.329,71990.0
2021-04-28 15:45:00,182.88,182.99,182.7,182.84,84334.0,162.329,162.4266,162.1692,162.2935,84334.0
2021-04-28 15:50:00,182.84,182.84,182.16,182.28,214877.0,162.2935,162.2935,161.6899,161.7964,214877.0
2021-04-28 15:55:00,182.27,182.32,181.54,181.83,460900.0,161.7875,161.8319,161.1396,161.397,460900.0
2021-04-29 09:30:00,183.53,183.76,182.82,183.02,120824.0,162.9059,163.1101,162.2757,162.4533,120824.0
2021-04-29 09:35:00,183.1,183.86,183.0,183.69,41311.0,162.5243,163.1989,162.4355,163.048,41311.0
2021-04-29 09:40:00,183.64,183.64,183.04,183.07,43983.0,163.0036,163.0036,162.471,162.4976,43983.0
2021-04-29 09:45:00,183.08,183.62,182.65,183.48,53009.0,162.5065,162.9858,162.1248,162.8616,53009.0
2021-04-29 09:50:00,183.44,183.98,183.41,183.78,68678.0,162.8261,163.3054,162.7994,163.1279,68678.0
2021-04-29 09:55:00,183.78,183.95,183.37,183.95,57218.0,163.1279,163.2787,162.7639,163.2787,57218.0
2021-04-29 10:00:00,183.9,184.27,183.53,184.21,56750.0,163.2344,163.5628,162.9059,163.5095,56750.0
2021-04-29 10:05:00,184.26,184.4,184.11,184.17,31269.0,163.5539,163.6782,163.4208,163.474,31269.0
2021-04-29 10:10:00,184.15,184.63,183.91,184.54,47679.0,163.4563,163.8823,163.2432,163.8024,47679.0
2021-04-29 10:15:00,184.51,184.77,184.3,184.4,110729.0,163.7758,164.0066,163.5894,163.6782,110729.0
2021-04-29 10:20:00,184.41,185.03,184.41,184.94,33814.0,163.6871,164.2374,163.6871,164.1575,33814.0
2021-04-29 10:25:00,184.89,185.23,184.71,185.04,30967.0,164.1131,164.4149,163.9533,164.2463,30967.0
2021-04-29 10:30:00,185.07,185.07,184.45,184.63,49677.0,164.2729,164.2729,163.7226,163.8823,49677.0
2021-04-29 10:35:00,184.56,184.56,184.01,184.06,51813.0,163.8202,163.8202,163.332,163.3764,51813.0
2021-04-29 10:40:00,184.04,184.19,183.97,184.15,52920.0,163.3586,163.4918,163.2965,163.4563,52920.0
2021-04-29 10:45:00,184.15,184.17,183.66,183.82,62434.0,163.4563,163.474,163.0213,163.1634,62434.0
2021-04-29 10:50:00,183.79,184.77,183.79,184.75,28462.0,163.1367,164.0066,163.1367,163.9888,28462.0
2021-04-29 10:55:00,184.82,185.23,184.64,184.98,138314.0,164.051,164.4149,163.8912,164.193,138314.0
2021-04-29 11:00:00,184.96,185.01,184.64,184.64,21191.0,164.1752,164.2196,163.8912,163.8912,21191.0
2021-04-29 11:05:00,184.63,184.68,184.46,184.52,42228.0,163.8823,163.9267,163.7314,163.7847,42228.0
2021-04-29 11:10:00,184.52,184.57,184.31,184.5,46184.0,163.7847,163.8291,163.5983,163.7669,46184.0
2021-04-29 11:15:00,184.5,184.62,184.44,184.62,38786.0,163.7669,163.8735,163.7137,163.8735,38786.0
2021-04-29 11:20:00,184.67,184.72,184.47,184.52,34251.0,163.9178,163.9622,163.7403,163.7847,34251.0
2021-04-29 11:25:00,184.5,184.78,184.43,184.65,29745.0,163.7669,164.0155,163.7048,163.9001,29745.0
2021-04-29 11:30:00,184.65,184.67,184.45,184.52,27563.0,163.9001,163.9178,163.7226,163.7847,27563.0
2021-04-29 11:35:00,184.54,184.63,184.3,184.34,55699.0,163.8024,163.8823,163.5894,163.6249,55699.0
2021-04-29 11:40:00,184.31,184.58,184.29,184.54,24477.0,163.5983,163.838,163.5805,163.8024,24477.0
2021-04-29 11:45:00,184.51,184.6,184.41,184.49,23489.0,163.7758,163.8557,163.6871,163.7581,23489.0
2021-04-29 11:50:00,184.46,184.57,184.38,184.46,14660.0,163.7314,163.8291,163.6604,163.7314,14660.0
2021-04-29 11:55:00,184.47,184.52,183.87,183.9,13786.0,163.7403,163.7847,163.2077,163.2344,13786.0
2021-04-29 12:00:00,183.86,183.87,183.3,183.55,22324.0,163.1989,163.2077,162.7018,162.9237,22324.0
2021-04-29 12:05:00,183.59,183.68,183.2,183.35,20497.0,162.9592,163.0391,162.613,162.7462,20497.0
2021-04-29 12:10:00,183.36,183.44,183.24,183.44,23835.0,162.755,162.8261,162.6485,162.8261,23835.0
2021-04-29 12:15:00,183.44,183.89,183.23,183.86,15486.0,162.8261,163.2255,162.6397,163.1989,15486.0
2021-04-29 12:20:00,183.87,183.92,183.63,183.63,20081.0,163.2077,163.2521,162.9947,162.9947,20081.0
2021-04-29 12:25:00,183.68,183.72,183.36,183.49,23734.0,163.0391,163.0746,162.755,162.8704,23734.0
2021-04-29 12:30:00,183.47,184.03,183.43,183.88,23012.0,162.8527,163.3498,162.8172,163.2166,23012.0
2021-04-29 12:35:00,183.85,184.15,183.83,184.0,19615.0,163.19,163.4563,163.1722,163.3231,19615.0
2021-04-29 12:40:00,184.0,184.0,183.7,183.72,18582.0,163.3231,163.3231,163.0568,163.0746,18582.0
2021-04-29 12:45:00,183.72,183.87,183.6,183.84,11976.0,163.0746,163.2077,162.9681,163.1811,11976.0
2021-04-29 12:50:00,183.84,184.0,183.84,183.94,9364.0,163.1811,163.3231,163.1811,163.2699,9364.0
2021-04-29 12:55:00,183.97,184.04,183.92,183.96,17610.0,163.2965,163.3586,163.2521,163.2876,17610.0
2021-04-29 13:00:00,183.98,183.99,183.75,183.76,15298.0,163.3054,163.3143,163.1012,163.1101,15298.0
2021-04-29 13:05:00,183.78,184.0,183.75,183.89,13429.0,163.1279,163.3231,163.1012,163.2255,13429.0
2021-04-29 13:10:00,183.96,184.26,183.94,184.23,21152.0,163.2876,163.5539,163.2699,163.5273,21152.0
2021-04-29 13:15:00,184.21,184.22,184.01,184.19,18006.0,163.5095,163.5184,163.332,163.4918,18006.0
2021-04-29 13:20:00,184.23,184.23,184.04,184.07,19239.0,163.5273,163.5273,163.3586,163.3853,19239.0
2021-04-29 13:25:00,184.05,184.29,183.87,184.21,22288.0,163.3675,163.5805,163.2077,163.5095,22288.0
2021-04-29 13:30:00,184.24,184.61,184.24,184.46,15456.0,163.5362,163.8646,163.5362,163.7314,15456.0
2021-04-29 13:35:00,184.49,184.57,184.29,184.3,10681.0,163.7581,163.8291,163.5805,163.5894,10681.0
2021-04-29 13:40:00,184.31,184.83,184.31,184.8,11272.0,163.5983,164.0599,163.5983,164.0332,11272.0
2021-04-29 13:45:00,184.83,184.83,184.68,184.76,12340.0,164.0599,164.0599,163.9267,163.9977,12340.0
2021-04-29 13:50:00,184.76,184.94,184.76,184.92,9529.0,163.9977,164.1575,163.9977,164.1397,9529.0
2021-04-29 13:55:00,184.93,185.0,184.8,184.9,15067.0,164.1486,164.2108,164.0332,164.122,15067.0
2021-04-29 14:00:00,184.94,185.05,184.9,184.99,13390.0,164.1575,164.2551,164.122,164.2019,13390.0
2021-04-29 14:05:00,185.04,185.14,184.94,184.95,12330.0,164.2463,164.335,164.1575,164.1664,12330.0
2021-04-29 14:10:00,184.95,185.04,184.93,185.01,18337.0,164.1664,164.2463,164.1486,164.2196,18337.0
2021-04-29 14:15:00,185.05,185.37,185.05,185.37,16867.0,164.2551,164.5392,164.2551,164.5392,16867.0
2021-04-29 14:20:00,185.38,185.41,185.18,185.18,10845.0,164.5481,164.5747,164.3705,164.3705,10845.0
2021-04-29 14:25:00,185.2,185.2,185.03,185.12,13486.0,164.3883,164.3883,164.2374,164.3173,13486.0
2021-04-29 14:30:00,185.16,185.41,185.13,185.38,23027.0,164.3528,164.5747,164.3261,164.5481,23027.0
2021-04-29 14:35:00,185.38,185.49,185.34,185.39,11349.0,164.5481,164.6457,164.5125,164.5569,11349.0
2021-04-29 14:40:00,185.38,185.6,185.32,185.6,8833.0,164.5481,164.7433,164.4948,164.7433,8833.0
2021-04-29 14:45:00,185.61,185.76,185.5,185.64,20924.0,164.7522,164.8853,164.6546,164.7788,20924.0
2021-04-29 14:50:00,185.64,185.64,185.4,185.45,19086.0,164.7788,164.7788,164.5658,164.6102,19086.0
2021-04-29 14:55:00,185.42,185.53,185.39,185.52,12449.0,164.5836,164.6812,164.5569,164.6723,12449.0
2021-04-29 15:00:00,185.51,185.79,185.5,185.69,18192.0,164.6634,164.912,164.6546,164.8232,18192.0
2021-04-29 15:05:00,185.65,185.84,185.65,185.7,15912.0,164.7877,164.9564,164.7877,164.8321,15912.0
2021-04-29 15:10:00,185.73,185.87,185.66,185.86,16189.0,164.8587,164.983,164.7966,164.9741,16189.0
2021-04-29 15:15:00,185.86,185.88,185.46,185.52,23676.0,164.9741,164.9919,164.6191,164.6723,23676.0
2021-04-29 15:20:00,185.56,185.74,185.5,185.57,15758.0,164.7078,164.8676,164.6546,164.7167,15758.0
2021-04-29 15:25:00,185.6,185.77,185.59,185.74,16917.0,164.7433,164.8942,164.7345,164.8676,16917.0
2021-04-29 15:30:00,185.71,185.78,185.48,185.76,27787.0,164.841,164.9031,164.6368,164.8853,27787.0
2021-04-29 15:35:00,185.77,185.84,185.65,185.75,26433.0,164.8942,164.9564,164.7877,164.8765,26433.0
2021-04-29 15:40:00,185.74,185.97,185.74,185.96,35794.0,164.8676,165.0718,164.8676,165.0629,35794.0
2021-04-29 15:45:00,185.97,186.05,185.87,185.98,75414.0,165.0718,165.1428,164.983,165.0806,75414.0
2021-04-29 15:50:00,185.96,185.96,185.63,185.79,86864.0,165.0629,165.0629,164.77,164.912,86864.0
2021-04-29 15:55:00,185.79,186.02,185.52,185.83,216934.0,164.912,165.1161,164.6723,164.9475,216934.0
2021-04-30 09:30:00,182.6,182.9,181.49,181.92,120906.0,162.9963,163.2641,162.0055,162.3893,120906.0
2021-04-30 09:35:00,181.85,182.22,181.0,181.02,91448.0,162.3268,162.6571,161.5681,161.5859,91448.0
2021-04-30 09:40:00,181.02,181.19,180.43,180.85,61645.0,161.5859,161.7377,161.0593,161.4342,61645.0
2021-04-30 09:45:00,180.85,181.23,180.55,181.18,57607.0,161.4342,161.7734,161.1664,161.7288,57607.0
2021-04-30 09:50:00,181.14,181.27,180.61,180.9,61587.0,161.6931,161.8091,161.22,161.4788,61587.0
2021-04-30 09:55:00,180.95,181.25,180.87,181.17,54614.0,161.5235,161.7912,161.452,161.7198,54614.0
2021-04-30 10:00:00,181.14,181.53,180.84,180.91,63497.0,161.6931,162.0412,161.4253,161.4877,63497.0
2021-04-30 10:05:00,180.89,181.07,180.6,181.03,35738.0,161.4699,161.6306,161.211,161.5949,35738.0
2021-04-30 10:10:00,181.01,181.06,180.81,180.86,25948.0,161.577,161.6216,161.3985,161.4431,25948.0
2021-04-30 10:15:00,180.88,181.02,180.65,180.8,59661.0,161.461,161.5859,161.2557,161.3896,59661.0
2021-04-30 10:20:00,180.8,181.15,180.68,181.15,40081.0,161.3896,161.702,161.2824,161.702,40081.0
2021-04-30 10:25:00,181.12,181.84,181.01,181.84,51320.0,161.6752,162.3179,161.577,162.3179,51320.0
2021-04-30 10:30:00,181.84,182.46,181.84,182.3,66385.0,162.3179,162.8713,162.3179,162.7285,66385.0
2021-04-30 10:35:00,182.32,182.36,181.68,181.72,29924.0,162.7464,162.7821,162.1751,162.2108,29924.0
2021-04-30 10:40:00,181.74,181.92,181.41,181.86,21754.0,162.2286,162.3893,161.9341,162.3358,21754.0
2021-04-30 10:45:00,181.86,181.89,181.63,181.71,20888.0,162.3358,162.3625,162.1305,162.2019,20888.0
2021-04-30 10:50:00,181.67,181.7,181.18,181.21,24268.0,162.1662,162.1929,161.7288,161.7555,24268.0
2021-04-30 10:55:00,181.21,181.38,180.97,181.26,20449.0,161.7555,161.9073,161.5413,161.8002,20449.0
2021-04-30 11:00:00,181.23,181.37,181.09,181.24,18695.0,161.7734,161.8984,161.6484,161.7823,18695.0
2021-04-30 11:05:00,181.22,181.42,181.17,181.34,14173.0,161.7645,161.943,161.7198,161.8716,14173.0
2021-04-30 11:10:00,181.37,181.55,181.34,181.38,16500.0,161.8984,162.059,161.8716,161.9073,16500.0
2021-04-30 11:15:00,181.35,181.38,180.86,180.98,27972.0,161.8805,161.9073,161.4431,161.5502,27972.0
2021-04-30 11:20:00,181.01,181.31,180.85,181.23,11486.0,161.577,161.8448,161.4342,161.7734,11486.0
2021-04-30 11:25:00,181.23,181.23,180.97,181.0,12153.0,161.7734,161.7734,161.5413,161.5681,12153.0
2021-04-30 11:30:00,180.96,181.41,180.9,181.35,17174.0,161.5324,161.9341,161.4788,161.8805,17174.0
2021-04-30 11:35:00,181.34,181.5,181.31,181.31,11177.0,161.8716,162.0144,161.8448,161.8448,11177.0
2021-04-30 11:40:00,181.33,181.5,181.29,181.37,10346.0,161.8627,162.0144,161.827,161.8984,10346.0
2021-04-30 11:45:00,181.31,181.49,181.29,181.39,11757.0,161.8448,162.0055,161.827,161.9162,11757.0
2021-04-30 11:50:00,181.34,181.49,181.14,181.47,12488.0,161.8716,162.0055,161.6931,161.9876,12488.0
2021-04-30 11:55:00,181.48,181.54,181.35,181.52,13928.0,161.9966,162.0501,161.8805,162.0323,13928.0
2021-04-30 12:00:00,181.48,181.58,181.44,181.44,18959.0,161.9966,162.0858,161.9608,161.9608,18959.0
2021-04-30 12:05:00,181.43,181.45,181.32,181.36,27203.0,161.9519,161.9698,161.8537,161.8894,27203.0
2021-04-30 12:10:00,181.34,181.39,181.29,181.31,13725.0,161.8716,161.9162,161.827,161.8448,13725.0
2021-04-30 12:15:00,181.29,181.3,181.13,181.15,17576.0,161.827,161.8359,161.6841,161.702,17576.0
2021-04-30 12:20:00,181.15,181.24,181.09,181.1,24335.0,161.702,161.7823,161.6484,161.6574,24335.0
2021-04-30 12:25:00,181.1,181.11,180.95,181.11,15541.0,161.6574,161.6663,161.5235,161.6663,15541.0
2021-04-30 12:30:00,181.14,181.17,180.89,180.97,20514.0,161.6931,161.7198,161.4699,161.5413,20514.0
2021-04-30 12:35:00,180.96,180.97,180.82,180.88,12312.0,161.5324,161.5413,161.4074,161.461,12312.0
2021-04-30 12:40:00,180.9,181.0,180.87,180.95,7500.0,161.4788,161.5681,161.452,161.5235,7500.0
2021-04-30 12:45:00,180.95,181.05,180.86,181.05,7169.0,161.5235,161.6127,161.4431,161.6127,7169.0
2021-04-30 12:50:00,181.07,181.16,180.91,180.91,15471.0,161.6306,161.7109,161.4877,161.4877,15471.0
2021-04-30 12:55:00,180.92,181.01,180.78,180.97,27376.0,161.4967,161.577,161.3717,161.5413,27376.0
2021-04-30 13:00:00,180.99,180.99,180.74,180.8,11500.0,161.5592,161.5592,161.336,161.3896,11500.0
2021-04-30 13:05:00,180.83,180.97,180.73,180.95,7770.0,161.4163,161.5413,161.3271,161.5235,7770.0
2021-04-30 13:10:00,180.91,180.91,180.67,180.87,14461.0,161.4877,161.4877,161.2735,161.452,14461.0
2021-04-30 13:15:00,180.89,180.89,180.58,180.62,13377.0,161.4699,161.4699,161.1932,161.2289,13377.0
2021-04-30 13:20:00,180.62,180.7,180.54,180.68,8032.0,161.2289,161.3003,161.1575,161.2824,8032.0
2021-04-30 13:25:00,180.65,180.67,180.55,180.6,14096.0,161.2557,161.2735,161.1664,161.211,14096.0
2021-04-30 13:30:00,180.59,180.62,180.35,180.37,34288.0,161.2021,161.2289,160.9879,161.0057,34288.0
2021-04-30 13:35:00,180.36,180.41,180.17,180.19,35565.0,160.9968,161.0414,160.8272,160.845,35565.0
2021-04-30 13:40:00,180.19,180.21,180.05,180.1,18712.0,160.845,160.8629,160.7201,160.7647,18712.0
2021-04-30 13:45:00,180.09,180.15,179.72,179.8,38300.0,160.7558,160.8093,160.4255,160.4969,38300.0
2021-04-30 13:50:00,179.79,179.83,179.52,179.61,19555.0,160.488,160.5237,160.247,160.3273,19555.0
2021-04-30 13:55:00,179.59,179.61,179.21,179.43,24594.0,160.3095,160.3273,159.9703,160.1666,24594.0
2021-04-30 14:00:00,179.43,179.56,179.13,179.16,26885.0,160.1666,160.2827,159.8988,159.9256,26885.0
2021-04-30 14:05:00,179.18,179.43,179.13,179.42,21656.0,159.9435,160.1666,159.8988,160.1577,21656.0
2021-04-30 14:10:00,179.47,179.65,179.38,179.58,11494.0,160.2023,160.363,160.122,160.3005,11494.0
2021-04-30 14:15:00,179.57,179.66,179.42,179.65,17398.0,160.2916,160.3719,160.1577,160.363,17398.0
2021-04-30 14:20:00,179.66,179.69,179.51,179.53,18763.0,160.3719,160.3987,160.2381,160.2559,18763.0
2021-04-30 14:25:00,179.58,179.94,179.51,179.91,25295.0,160.3005,160.6219,160.2381,160.5951,25295.0
2021-04-30 14:30:00,179.86,180.02,179.83,179.94,14041.0,160.5505,160.6933,160.5237,160.6219,14041.0
2021-04-30 14:35:00,179.96,179.96,179.77,179.84,11295.0,160.6397,160.6397,160.4701,160.5326,11295.0
2021-04-30 14:40:00,179.87,180.03,179.85,179.95,13031.0,160.5594,160.7022,160.5415,160.6308,13031.0
2021-04-30 14:45:00,179.94,180.01,179.8,179.8,19885.0,160.6219,160.6844,160.4969,160.4969,19885.0
2021-04-30 14:50:00,179.8,179.83,179.71,179.81,24765.0,160.4969,160.5237,160.4166,160.5058,24765.0
2021-04-30 14:55:00,179.8,179.93,179.67,179.67,33981.0,160.4969,160.613,160.3809,160.3809,33981.0
2021-04-30 15:00:00,179.69,179.97,179.67,179.95,27837.0,160.3987,160.6487,160.3809,160.6308,27837.0
2021-04-30 15:05:00,179.98,180.14,179.83,179.94,21541.0,160.6576,160.8004,160.5237,160.6219,21541.0
2021-04-30 15:10:00,179.91,180.06,179.79,179.84,25108.0,160.5951,160.729,160.488,160.5326,25108.0
2021-04-30 15:15:00,179.78,179.87,179.75,179.82,17549.0,160.4791,160.5594,160.4523,160.5148,17549.0
2021-04-30 15:20:00,179.79,180.01,179.76,179.87,151690.0,160.488,160.6844,160.4612,160.5594,151690.0
2021-04-30 15:25:00,179.89,180.08,179.84,180.02,70456.0,160.5773,160.7469,160.5326,160.6933,70456.0
2021-04-30 15:30:00,180.05,180.14,179.87,180.09,38650.0,160.7201,160.8004,160.5594,160.7558,38650.0
2021-04-30 15:35:00,180.07,180.27,180.05,180.18,29412.0,160.7379,160.9165,160.7201,160.8361,29412.0
2021-04-30 15:40:00,180.17,180.17,179.98,179.99,31217.0,160.8272,160.8272,160.6576,160.6665,31217.0
2021-04-30 15:45:00,179.95,180.3,179.8,180.29,53155.0,160.6308,160.9432,160.4969,160.9343,53155.0
2021-04-30 15:50:00,180.26,180.38,179.74,180.23,154650.0,160.9075,161.0146,160.4434,160.8808,154650.0
2021-04-30 15:55:00,180.22,180.59,180.19,180.59,317161.0,160.8718,161.2021,160.845,161.2021,317161.0
2021-05-03 09:30:00,181.43,181.8,180.52,180.68,148228.0,161.9519,162.2822,161.1396,161.2824,148228.0
2021-05-03 09:35:00,180.58,180.78,180.17,180.44,51327.0,161.1932,161.3717,160.8272,161.0682,51327.0
2021-05-03 09:40:00,180.45,180.82,180.41,180.62,64238.0,161.0771,161.4074,161.0414,161.2289,64238.0
2021-05-03 09:45:00,180.62,180.91,180.44,180.91,30968.0,161.2289,161.4877,161.0682,161.4877,30968.0
2021-05-03 09:50:00,180.78,181.03,180.73,180.73,26868.0,161.3717,161.5949,161.3271,161.3271,26868.0
2021-05-03 09:55:00,180.71,180.87,180.3,180.38,27264.0,161.3092,161.452,160.9432,161.0146,27264.0
2021-05-03 10:00:00,180.33,180.43,179.93,180.01,63500.0,160.97,161.0593,160.613,160.6844,63500.0
2021-05-03 10:05:00,180.02,180.1,179.59,179.72,75126.0,160.6933,160.7647,160.3095,160.4255,75126.0
2021-05-03 10:10:00,179.75,179.81,179.41,179.77,42326.0,160.4523,160.5058,160.1488,160.4701,42326.0
2021-05-03 10:15:00,179.76,180.11,179.43,179.55,30050.0,160.4612,160.7736,160.1666,160.2738,30050.0
2021-05-03 10:20:00,179.57,179.66,178.0,178.9,102204.0,160.2916,160.3719,158.8902,159.6935,102204.0
2021-05-03 10:25:00,178.9,179.17,178.5,179.17,77048.0,159.6935,159.9346,159.3365,159.9346,77048.0
2021-05-03 10:30:00,179.24,179.86,179.06,179.63,57965.0,159.997,160.5505,159.8364,160.3452,57965.0
2021-05-03 10:35:00,179.65,179.86,179.17,179.17,23410.0,160.363,160.5505,159.9346,159.9346,23410.0
2021-05-03 10:40:00,179.14,179.24,179.02,179.15,19202.0,159.9078,159.997,159.8007,159.9167,19202.0
2021-05-03 10:45:00,179.13,179.44,179.03,179.05,28771.0,159.8988,160.1756,159.8096,159.8274,28771.0
2021-05-03 10:50:00,179.05,179.1,178.69,178.8,82099.0,159.8274,159.8721,159.5061,159.6043,82099.0
2021-05-03 10:55:00,178.79,179.0,178.71,178.85,36322.0,159.5954,159.7828,159.5239,159.6489,36322.0
2021-05-03 11:00:00,178.84,178.84,178.53,178.6,36665.0,159.64,159.64,159.3633,159.4257,36665.0
2021-05-03 11:05:00,178.62,178.76,178.53,178.75,27824.0,159.4436,159.5686,159.3633,159.5596,27824.0
2021-05-03 11:10:00,178.72,178.72,177.95,178.06,48639.0,159.5329,159.5329,158.8455,158.9437,48639.0
2021-05-03 11:15:00,178.03,178.33,177.93,178.22,44453.0,158.9169,159.1847,158.8277,159.0865,44453.0
2021-05-03 11:20:00,178.24,178.35,177.99,178.07,33660.0,159.1044,159.2026,158.8812,158.9526,33660.0
2021-05-03 11:25:00,178.06,178.07,177.56,177.61,41011.0,158.9437,158.9526,158.4974,158.542,41011.0
2021-05-03 11:30:00,177.59,177.95,177.59,177.88,28083.0,158.5242,158.8455,158.5242,158.783,28083.0
2021-05-03 11:35:00,177.91,178.16,177.82,178.03,81373.0,158.8098,159.033,158.7295,158.9169,81373.0
2021-05-03 11:40:00,178.0,178.48,177.95,178.48,25365.0,158.8902,159.3186,158.8455,159.3186,25365.0
2021-05-03 11:45:00,178.48,178.55,178.15,178.27,35991.0,159.3186,159.3811,159.0241,159.1312,35991.0
2021-05-03 11:50:00,178.3,178.3,177.91,177.91,24263.0,159.158,159.158,158.8098,158.8098,24263.0
2021-05-03 11:55:00,177.88,178.15,177.87,178.03,49209.0,158.783,159.0241,158.7741,158.9169,49209.0
2021-05-03 12:00:00,178.03,178.05,177.95,178.0,32419.0,158.9169,158.9348,158.8455,158.8902,32419.0
2021-05-03 12:05:00,177.98,178.24,177.97,178.02,45250.0,158.8723,159.1044,158.8634,158.908,45250.0
2021-05-03 12:10:00,178.0,178.14,177.97,178.04,18349.0,158.8902,159.0151,158.8634,158.9259,18349.0
2021-05-03 12:15:00,178.01,178.07,177.87,177.92,22384.0,158.8991,158.9526,158.7741,158.8188,22384.0
2021-05-03 12:20:00,177.91,178.21,177.82,178.12,45808.0,158.8098,159.0776,158.7295,158.9973,45808.0
2021-05-03 12:25:00,178.11,178.11,177.88,177.92,22603.0,158.9884,158.9884,158.783,158.8188,22603.0
2021-05-03 12:30:00,177.95,177.96,177.68,177.91,28368.0,158.8455,158.8545,158.6045,158.8098,28368.0
2021-05-03 12:35:00,177.93,177.93,177.7,177.84,22977.0,158.8277,158.8277,158.6224,158.7473,22977.0
2021-05-03 12:40:00,177.84,177.88,177.65,177.65,23470.0,158.7473,158.783,158.5777,158.5777,23470.0
2021-05-03 12:45:00,177.67,177.83,177.61,177.76,53883.0,158.5956,158.7384,158.542,158.6759,53883.0
2021-05-03 12:50:00,177.8,177.91,177.75,177.86,27962.0,158.7116,158.8098,158.667,158.7652,27962.0
2021-05-03 12:55:00,177.88,178.0,177.84,177.99,28305.0,158.783,158.8902,158.7473,158.8812,28305.0
2021-05-03 13:00:00,177.99,178.21,177.98,178.21,53719.0,158.8812,159.0776,158.8723,159.0776,53719.0
2021-05-03 13:05:00,178.24,178.31,177.89,177.95,20331.0,159.1044,159.1669,158.792,158.8455,20331.0
2021-05-03 13:10:00,177.92,178.2,177.9,178.18,52876.0,158.8188,159.0687,158.8009,159.0508,52876.0
2021-05-03 13:15:00,178.17,178.18,178.06,178.1,25555.0,159.0419,159.0508,158.9437,158.9794,25555.0
2021-05-03 13:20:00,178.1,178.3,178.1,178.11,32833.0,158.9794,159.158,158.9794,158.9884,32833.0
2021-05-03 13:25:00,178.12,178.23,178.06,178.06,13610.0,158.9973,159.0955,158.9437,158.9437,13610.0
2021-05-03 13:30:00,178.04,178.12,178.0,178.05,13167.0,158.9259,158.9973,158.8902,158.9348,13167.0
2021-05-03 13:35:00,178.1,178.13,177.93,178.09,23036.0,158.9794,159.0062,158.8277,158.9705,23036.0
2021-05-03 13:40:00,178.13,178.46,178.13,178.45,17375.0,159.0062,159.3008,159.0062,159.2919,17375.0
2021-05-03 13:45:00,178.43,178.44,178.34,178.37,38842.0,159.274,159.2829,159.1937,159.2204,38842.0
2021-05-03 13:50:00,178.35,178.49,178.35,178.43,14039.0,159.2026,159.3276,159.2026,159.274,14039.0
2021-05-03 13:55:00,178.45,178.51,178.36,178.42,21806.0,159.2919,159.3454,159.2115,159.2651,21806.0
2021-05-03 14:00:00,178.42,178.63,178.42,178.59,15094.0,159.2651,159.4525,159.2651,159.4168,15094.0
2021-05-03 14:05:00,178.6,178.7,178.45,178.64,34723.0,159.4257,159.515,159.2919,159.4615,34723.0
2021-05-03 14:10:00,178.64,178.67,178.55,178.67,11590.0,159.4615,159.4882,159.3811,159.4882,11590.0
2021-05-03 14:15:00,178.65,178.67,178.47,178.54,14389.0,159.4704,159.4882,159.3097,159.3722,14389.0
2021-05-03 14:20:00,178.56,178.59,178.47,178.51,17587.0,159.39,159.4168,159.3097,159.3454,17587.0
2021-05-03 14:25:00,178.53,178.7,178.52,178.6,18113.0,159.3633,159.515,159.3543,159.4257,18113.0
2021-05-03 14:30:00,178.62,178.64,178.52,178.61,36471.0,159.4436,159.4615,159.3543,159.4347,36471.0
2021-05-03 14:35:00,178.61,178.62,178.44,178.48,21544.0,159.4347,159.4436,159.2829,159.3186,21544.0
2021-05-03 14:40:00,178.49,178.8,178.49,178.72,31028.0,159.3276,159.6043,159.3276,159.5329,31028.0
2021-05-03 14:45:00,178.73,178.77,178.55,178.7,51229.0,159.5418,159.5775,159.3811,159.515,51229.0
2021-05-03 14:50:00,178.71,179.08,178.7,179.07,27714.0,159.5239,159.8542,159.515,159.8453,27714.0
2021-05-03 14:55:00,179.11,179.15,178.99,179.13,13211.0,159.881,159.9167,159.7739,159.8988,13211.0
2021-05-03 15:00:00,179.18,179.19,178.84,178.87,14404.0,159.9435,159.9524,159.64,159.6668,14404.0
2021-05-03 15:05:00,178.87,179.0,178.78,178.96,23731.0,159.6668,159.7828,159.5864,159.7471,23731.0
2021-05-03 15:10:00,178.95,179.15,178.95,179.05,18890.0,159.7382,159.9167,159.7382,159.8274,18890.0
2021-05-03 15:15:00,179.07,179.09,178.88,178.94,27286.0,159.8453,159.8631,159.6757,159.7292,27286.0
2021-05-03 15:20:00,178.96,178.97,178.71,178.78,13974.0,159.7471,159.756,159.5239,159.5864,13974.0
2021-05-03 15:25:00,178.8,178.88,178.75,178.8,13765.0,159.6043,159.6757,159.5596,159.6043,13765.0
2021-05-03 15:30:00,178.81,178.89,178.57,178.87,21043.0,159.6132,159.6846,159.399,159.6668,21043.0
2021-05-03 15:35:00,178.88,178.92,178.74,178.84,19913.0,159.6757,159.7114,159.5507,159.64,19913.0
2021-05-03 15:40:00,178.86,178.93,178.74,178.87,23837.0,159.6578,159.7203,159.5507,159.6668,23837.0
2021-05-03 15:45:00,178.87,178.94,178.81,178.87,28927.0,159.6668,159.7292,159.6132,159.6668,28927.0
2021-05-03 15:50:00,178.9,179.11,178.69,179.1,160636.0,159.6935,159.881,159.5061,159.8721,160636.0
2021-05-03 15:55:00,179.1,179.14,178.58,178.8,263687.0,159.8721,159.9078,159.4079,159.6043,263687.0
2021-05-04 09:30:00,178.08,178.26,176.89,177.71,126239.0,158.9616,159.1223,157.8993,158.6313,126239.0
2021-05-04 09:35:00,177.79,178.66,177.71,178.44,29457.0,158.7027,159.4793,158.6313,159.2829,29457.0
2021-05-04 09:40:00,178.44,178.44,177.67,177.71,27546.0,159.2829,159.2829,158.5956,158.6313,27546.0
2021-05-04 09:45:00,177.69,177.76,177.25,177.55,32190.0,158.6134,158.6759,158.2207,158.4885,32190.0
2021-05-04 09:50:00,177.52,177.52,176.79,177.04,72155.0,158.4617,158.4617,157.8101,158.0332,72155.0
2021-05-04 09:55:00,177.03,177.05,176.49,176.69,16633.0,158.0243,158.0422,157.5423,157.7208,16633.0
2021-05-04 10:00:00,176.65,176.65,175.85,176.11,39730.0,157.6851,157.6851,156.971,157.2031,39730.0
2021-05-04 10:05:00,176.09,176.35,175.84,176.09,28676.0,157.1852,157.4173,156.9621,157.1852,28676.0
2021-05-04 10:10:00,176.02,176.48,175.84,176.41,48431.0,157.1227,157.5333,156.9621,157.4709,48431.0
2021-05-04 10:15:00,176.38,176.51,176.02,176.48,34948.0,157.4441,157.5601,157.1227,157.5333,34948.0
2021-05-04 10:20:00,176.46,176.75,176.36,176.68,28151.0,157.5155,157.7744,157.4262,157.7119,28151.0
2021-05-04 10:25:00,176.64,176.85,176.6,176.72,22116.0,157.6762,157.8636,157.6405,157.7476,22116.0
2021-05-04 10:30:00,176.67,176.72,176.08,176.18,23050.0,157.703,157.7476,157.1763,157.2656,23050.0
2021-05-04 10:35:00,176.18,176.66,176.14,176.56,28563.0,157.2656,157.694,157.2299,157.6048,28563.0
2021-05-04 10:40:00,176.59,176.67,176.18,176.25,35501.0,157.6315,157.703,157.2656,157.328,35501.0
2021-05-04 10:45:00,176.22,176.48,175.81,176.11,52637.0,157.3013,157.5333,156.9353,157.2031,52637.0
2021-05-04 10:50:00,176.13,176.17,175.79,175.93,18218.0,157.2209,157.2566,156.9174,157.0424,18218.0
2021-05-04 10:55:00,175.97,176.0,175.72,175.8,19036.0,157.0781,157.1049,156.8549,156.9264,19036.0
2021-05-04 11:00:00,175.82,176.18,175.6,176.18,18561.0,156.9442,157.2656,156.7478,157.2656,18561.0
2021-05-04 11:05:00,176.18,176.35,175.76,176.26,11652.0,157.2656,157.4173,156.8906,157.337,11652.0
2021-05-04 11:10:00,176.32,176.34,175.75,175.84,20268.0,157.3905,157.4084,156.8817,156.9621,20268.0
2021-05-04 11:15:00,175.87,176.02,175.53,176.01,31014.0,156.9888,157.1227,156.6853,157.1138,31014.0
2021-05-04 11:20:00,175.98,176.21,175.93,176.07,21134.0,157.087,157.2923,157.0424,157.1674,21134.0
2021-05-04 11:25:00,176.05,176.4,175.94,176.4,38711.0,157.1495,157.4619,157.0513,157.4619,38711.0
2021-05-04 11:30:00,176.37,176.46,176.21,176.3,29236.0,157.4352,157.5155,157.2923,157.3727,29236.0
2021-05-04 11:35:00,176.29,177.02,176.27,176.89,51015.0,157.3637,158.0154,157.3459,157.8993,51015.0
2021-05-04 11:40:00,176.86,177.11,176.71,176.85,43485.0,157.8726,158.0957,157.7387,157.8636,43485.0
2021-05-04 11:45:00,176.86,177.07,176.75,177.02,56955.0,157.8726,158.06,157.7744,158.0154,56955.0
2021-05-04 11:50:00,177.04,177.13,176.91,177.03,37401.0,158.0332,158.1136,157.9172,158.0243,37401.0
2021-05-04 11:55:00,177.06,177.08,176.78,176.86,36756.0,158.0511,158.0689,157.8011,157.8726,36756.0
2021-05-04 12:00:00,176.83,177.12,176.75,177.06,25616.0,157.8458,158.1046,157.7744,158.0511,25616.0
2021-05-04 12:05:00,177.05,177.38,176.99,177.23,18815.0,158.0422,158.3367,157.9886,158.2028,18815.0
2021-05-04 12:10:00,177.24,177.63,177.24,177.49,19347.0,158.2118,158.5599,158.2118,158.4349,19347.0
2021-05-04 12:15:00,177.47,177.57,177.32,177.54,19453.0,158.4171,158.5063,158.2832,158.4795,19453.0
2021-05-04 12:20:00,177.62,177.62,177.23,177.32,22076.0,158.551,158.551,158.2028,158.2832,22076.0
2021-05-04 12:25:00,177.35,177.65,177.33,177.65,14657.0,158.3099,158.5777,158.2921,158.5777,14657.0
2021-05-04 12:30:00,177.66,177.66,177.21,177.31,37484.0,158.5867,158.5867,158.185,158.2742,37484.0
2021-05-04 12:35:00,177.33,177.56,177.25,177.49,22671.0,158.2921,158.4974,158.2207,158.4349,22671.0
2021-05-04 12:40:00,177.5,177.62,177.37,177.45,20913.0,158.4438,158.551,158.3278,158.3992,20913.0
2021-05-04 12:45:00,177.46,177.69,177.43,177.66,18475.0,158.4081,158.6134,158.3814,158.5867,18475.0
2021-05-04 12:50:00,177.63,177.84,177.62,177.69,21119.0,158.5599,158.7473,158.551,158.6134,21119.0
2021-05-04 12:55:00,177.69,177.75,177.54,177.56,45340.0,158.6134,158.667,158.4795,158.4974,45340.0
2021-05-04 13:00:00,177.55,177.81,177.5,177.67,44742.0,158.4885,158.7206,158.4438,158.5956,44742.0
2021-05-04 13:05:00,177.62,177.82,177.47,177.68,24691.0,158.551,158.7295,158.4171,158.6045,24691.0
2021-05-04 13:10:00,177.63,177.85,177.54,177.84,21030.0,158.5599,158.7563,158.4795,158.7473,21030.0
2021-05-04 13:15:00,177.82,177.96,177.71,177.84,40323.0,158.7295,158.8545,158.6313,158.7473,40323.0
2021-05-04 13:20:00,177.87,178.0,177.74,177.86,27057.0,158.7741,158.8902,158.6581,158.7652,27057.0
2021-05-04 13:25:00,177.83,178.02,177.72,177.9,25795.0,158.7384,158.908,158.6402,158.8009,25795.0
2021-05-04 13:30:00,177.91,177.96,177.67,177.96,19628.0,158.8098,158.8545,158.5956,158.8545,19628.0
2021-05-04 13:35:00,178.03,178.07,177.89,178.04,16138.0,158.9169,158.9526,158.792,158.9259,16138.0
2021-05-04 13:40:00,177.99,178.02,177.57,177.65,27103.0,158.8812,158.908,158.5063,158.5777,27103.0
2021-05-04 13:45:00,177.64,177.78,177.45,177.78,37845.0,158.5688,158.6938,158.3992,158.6938,37845.0
2021-05-04 13:50:00,177.77,177.84,177.63,177.76,21098.0,158.6849,158.7473,158.5599,158.6759,21098.0
2021-05-04 13:55:00,177.77,178.01,177.68,177.96,19861.0,158.6849,158.8991,158.6045,158.8545,19861.0
2021-05-04 14:00:00,177.93,178.14,177.82,178.14,37578.0,158.8277,159.0151,158.7295,159.0151,37578.0
2021-05-04 14:05:00,178.19,178.27,178.04,178.17,47863.0,159.0598,159.1312,158.9259,159.0419,47863.0
2021-05-04 14:10:00,178.17,178.75,178.15,178.75,13085.0,159.0419,159.5596,159.0241,159.5596,13085.0
2021-05-04 14:15:00,178.73,178.99,178.65,178.87,47374.0,159.5418,159.7739,159.4704,159.6668,47374.0
2021-05-04 14:20:00,178.89,179.05,178.78,179.03,34189.0,159.6846,159.8274,159.5864,159.8096,34189.0
2021-05-04 14:25:00,179.0,179.01,178.7,178.86,25522.0,159.7828,159.7917,159.515,159.6578,25522.0
2021-05-04 14:30:00,178.86,178.99,178.82,178.92,20020.0,159.6578,159.7739,159.6221,159.7114,20020.0
2021-05-04 14:35:00,178.92,179.1,178.9,179.01,21214.0,159.7114,159.8721,159.6935,159.7917,21214.0
2021-05-04 14:40:00,179.01,179.11,178.92,179.0,25267.0,159.7917,159.881,159.7114,159.7828,25267.0
2021-05-04 14:45:00,178.99,179.16,178.99,179.09,15876.0,159.7739,159.9256,159.7739,159.8631,15876.0
2021-05-04 14:50:00,179.11,179.21,179.08,179.09,24147.0,159.881,159.9703,159.8542,159.8631,24147.0
2021-05-04 14:55:00,179.09,179.25,179.09,179.16,31881.0,159.8631,160.006,159.8631,159.9256,31881.0
2021-05-04 15:00:00,179.11,179.2,178.83,179.11,39879.0,159.881,159.9613,159.6311,159.881,39879.0
2021-05-04 15:05:00,179.1,179.1,178.83,178.94,33846.0,159.8721,159.8721,159.6311,159.7292,33846.0
2021-05-04 15:10:00,178.96,179.1,178.67,178.67,18266.0,159.7471,159.8721,159.4882,159.4882,18266.0
2021-05-04 15:15:00,178.65,178.81,178.61,178.81,20746.0,159.4704,159.6132,159.4347,159.6132,20746.0
2021-05-04 15:20:00,178.76,178.78,178.51,178.51,34490.0,159.5686,159.5864,159.3454,159.3454,34490.0
2021-05-04 15:25:00,178.44,178.68,178.3,178.61,27427.0,159.2829,159.4972,159.158,159.4347,27427.0
2021-05-04 15:30:00,178.57,178.58,178.24,178.57,27014.0,159.399,159.4079,159.1044,159.399,27014.0
2021-05-04 15:35:00,178.59,178.82,178.41,178.6,44316.0,159.4168,159.6221,159.2561,159.4257,44316.0
2021-05-04 15:40:00,178.59,178.59,178.24,178.25,39607.0,159.4168,159.4168,159.1044,159.1133,39607.0
2021-05-04 15:45:00,178.25,178.35,178.09,178.11,36804.0,159.1133,159.2026,158.9705,158.9884,36804.0
2021-05-04 15:50:00,178.11,178.6,178.07,178.36,113550.0,158.9884,159.4257,158.9526,159.2115,113550.0
2021-05-04 15:55:00,178.36,179.11,178.33,179.02,275719.0,159.2115,159.881,159.1847,159.8007,275719.0
2021-05-05 09:30:00,181.0,181.19,180.26,180.37,102567.0,161.5681,161.7377,160.9075,161.0057,102567.0
2021-05-05 09:35:00,180.34,180.73,179.83,179.99,63382.0,160.9789,161.3271,160.5237,160.6665,63382.0
2021-05-05 09:40:00,180.01,180.72,179.96,180.58,29474.0,160.6844,161.3181,160.6397,161.1932,29474.0
2021-05-05 09:45:00,180.6,180.9,180.17,180.21,20493.0,161.211,161.4788,160.8272,160.8629,20493.0
2021-05-05 09:50:00,180.19,180.4,179.98,180.29,21133.0,160.845,161.0325,160.6576,160.9343,21133.0
2021-05-05 09:55:00,180.31,180.39,179.98,180.09,14942.0,160.9522,161.0236,160.6576,160.7558,14942.0
2021-05-05 10:00:00,180.1,180.2,179.47,179.53,24277.0,160.7647,160.854,160.2023,160.2559,24277.0
2021-05-05 10:05:00,179.58,179.96,179.57,179.75,18491.0,160.3005,160.6397,160.2916,160.4523,18491.0
2021-05-05 10:10:00,179.71,180.2,179.55,180.18,15457.0,160.4166,160.854,160.2738,160.8361,15457.0
2021-05-05 10:15:00,180.27,180.53,179.97,180.51,18756.0,160.9165,161.1485,160.6487,161.1307,18756.0
2021-05-05 10:20:00,180.48,180.51,180.02,180.3,22875.0,161.1039,161.1307,160.6933,160.9432,22875.0
2021-05-05 10:25:00,180.32,180.75,180.3,180.68,23342.0,160.9611,161.3449,160.9432,161.2824,23342.0
2021-05-05 10:30:00,180.71,181.24,180.63,181.23,44662.0,161.3092,161.7823,161.2378,161.7734,44662.0
2021-05-05 10:35:00,181.22,181.88,181.19,181.85,65731.0,161.7645,162.3536,161.7377,162.3268,65731.0
2021-05-05 10:40:00,181.9,182.29,181.89,182.28,107469.0,162.3715,162.7196,162.3625,162.7107,107469.0
2021-05-05 10:45:00,182.3,182.35,181.94,182.11,48526.0,162.7285,162.7732,162.4072,162.5589,48526.0
2021-05-05 10:50:00,182.12,182.64,182.12,182.44,77334.0,162.5678,163.032,162.5678,162.8535,77334.0
2021-05-05 10:55:00,182.46,182.63,182.41,182.46,24748.0,162.8713,163.0231,162.8267,162.8713,24748.0
2021-05-05 11:00:00,182.43,182.58,182.13,182.42,27992.0,162.8446,162.9785,162.5768,162.8356,27992.0
2021-05-05 11:05:00,182.43,182.53,182.33,182.42,15631.0,162.8446,162.9338,162.7553,162.8356,15631.0
2021-05-05 11:10:00,182.43,182.56,182.1,182.15,11549.0,162.8446,162.9606,162.55,162.5946,11549.0
2021-05-05 11:15:00,182.13,182.39,182.07,182.09,14094.0,162.5768,162.8089,162.5232,162.5411,14094.0
2021-05-05 11:20:00,182.04,182.36,181.7,181.74,23045.0,162.4964,162.7821,162.1929,162.2286,23045.0
2021-05-05 11:25:00,181.74,181.85,181.42,181.81,88548.0,162.2286,162.3268,161.943,162.2911,88548.0
2021-05-05 11:30:00,181.79,182.15,181.7,182.15,8806.0,162.2733,162.5946,162.1929,162.5946,8806.0
2021-05-05 11:35:00,182.15,182.23,182.0,182.04,19595.0,162.5946,162.666,162.4607,162.4964,19595.0
2021-05-05 11:40:00,182.08,182.27,182.05,182.26,23092.0,162.5321,162.7017,162.5054,162.6928,23092.0
2021-05-05 11:45:00,182.25,182.45,182.2,182.39,17005.0,162.6839,162.8624,162.6393,162.8089,17005.0
2021-05-05 11:50:00,182.38,182.7,182.31,182.67,21060.0,162.7999,163.0856,162.7374,163.0588,21060.0
2021-05-05 11:55:00,182.69,182.92,182.65,182.9,22818.0,163.0767,163.282,163.0409,163.2641,22818.0
2021-05-05 12:00:00,182.89,183.04,182.82,182.97,20418.0,163.2552,163.3891,163.1927,163.3266,20418.0
2021-05-05 12:05:00,182.97,183.18,182.94,183.18,28376.0,163.3266,163.514,163.2998,163.514,28376.0
2021-05-05 12:10:00,183.14,183.17,182.77,182.77,29270.0,163.4783,163.5051,163.1481,163.1481,29270.0
2021-05-05 12:15:00,182.78,182.81,182.64,182.7,20590.0,163.157,163.1838,163.032,163.0856,20590.0
2021-05-05 12:20:00,182.73,182.76,182.24,182.27,24134.0,163.1124,163.1391,162.675,162.7017,24134.0
2021-05-05 12:25:00,182.27,182.33,182.14,182.21,16459.0,162.7017,162.7553,162.5857,162.6482,16459.0
2021-05-05 12:30:00,182.25,182.33,181.97,182.04,17868.0,162.6839,162.7553,162.4339,162.4964,17868.0
2021-05-05 12:35:00,182.04,182.19,181.94,182.02,13709.0,162.4964,162.6303,162.4072,162.4786,13709.0
2021-05-05 12:40:00,182.03,182.15,181.91,182.08,21367.0,162.4875,162.5946,162.3804,162.5321,21367.0
2021-05-05 12:45:00,182.09,182.28,182.08,182.24,18842.0,162.5411,162.7107,162.5321,162.675,18842.0
2021-05-05 12:50:00,182.24,182.38,182.15,182.37,17416.0,162.675,162.7999,162.5946,162.791,17416.0
2021-05-05 12:55:00,182.38,182.44,182.16,182.21,28249.0,162.7999,162.8535,162.6036,162.6482,28249.0
2021-05-05 13:00:00,182.21,182.48,182.0,182.09,20620.0,162.6482,162.8892,162.4607,162.5411,20620.0
2021-05-05 13:05:00,182.12,182.37,182.03,182.35,19384.0,162.5678,162.791,162.4875,162.7732,19384.0
2021-05-05 13:10:00,182.36,182.38,182.1,182.17,17490.0,162.7821,162.7999,162.55,162.6125,17490.0
2021-05-05 13:15:00,182.17,182.56,182.13,182.48,29721.0,162.6125,162.9606,162.5768,162.8892,29721.0
2021-05-05 13:20:00,182.47,182.52,182.37,182.41,13668.0,162.8803,162.9249,162.791,162.8267,13668.0
2021-05-05 13:25:00,182.42,182.45,182.21,182.38,18212.0,162.8356,162.8624,162.6482,162.7999,18212.0
2021-05-05 13:30:00,182.37,182.53,182.29,182.29,18536.0,162.791,162.9338,162.7196,162.7196,18536.0
2021-05-05 13:35:00,182.27,182.49,182.18,182.39,12848.0,162.7017,162.8981,162.6214,162.8089,12848.0
2021-05-05 13:40:00,182.4,182.51,182.3,182.47,21267.0,162.8178,162.916,162.7285,162.8803,21267.0
2021-05-05 13:45:00,182.46,182.62,182.45,182.61,9628.0,162.8713,163.0142,162.8624,163.0052,9628.0
2021-05-05 13:50:00,182.61,182.79,182.61,182.73,30803.0,163.0052,163.1659,163.0052,163.1124,30803.0
2021-05-05 13:55:00,182.71,182.71,182.3,182.47,20727.0,163.0945,163.0945,162.7285,162.8803,20727.0
2021-05-05 14:00:00,182.48,182.53,182.27,182.31,36416.0,162.8892,162.9338,162.7017,162.7374,36416.0
2021-05-05 14:05:00,182.31,182.44,182.12,182.17,26421.0,162.7374,162.8535,162.5678,162.6125,26421.0
2021-05-05 14:10:00,182.17,182.51,182.16,182.51,12033.0,162.6125,162.916,162.6036,162.916,12033.0
2021-05-05 14:15:00,182.51,182.65,182.25,182.59,22277.0,162.916,163.0409,162.6839,162.9874,22277.0
2021-05-05 14:20:00,182.6,182.61,182.4,182.4,15872.0,162.9963,163.0052,162.8178,162.8178,15872.0
2021-05-05 14:25:00,182.39,182.48,182.27,182.47,12911.0,162.8089,162.8892,162.7017,162.8803,12911.0
2021-05-05 14:30:00,182.44,182.62,182.38,182.57,18502.0,162.8535,163.0142,162.7999,162.9695,18502.0
2021-05-05 14:35:00,182.55,182.63,182.51,182.59,13395.0,162.9517,163.0231,162.916,162.9874,13395.0
2021-05-05 14:40:00,182.6,182.65,182.37,182.37,14307.0,162.9963,163.0409,162.791,162.791,14307.0
2021-05-05 14:45:00,182.42,182.69,182.42,182.64,16953.0,162.8356,163.0767,162.8356,163.032,16953.0
2021-05-05 14:50:00,182.67,182.72,182.6,182.64,33538.0,163.0588,163.1034,162.9963,163.032,33538.0
2021-05-05 14:55:00,182.66,182.73,182.3,182.38,27106.0,163.0499,163.1124,162.7285,162.7999,27106.0
2021-05-05 15:00:00,182.34,182.42,181.97,182.04,34550.0,162.7642,162.8356,162.4339,162.4964,34550.0
2021-05-05 15:05:00,182.0,182.15,181.68,181.79,34732.0,162.4607,162.5946,162.1751,162.2733,34732.0
2021-05-05 15:10:00,181.82,181.86,181.67,181.84,28620.0,162.3001,162.3358,162.1662,162.3179,28620.0
2021-05-05 15:15:00,181.82,181.93,181.53,181.61,19414.0,162.3001,162.3982,162.0412,162.1126,19414.0
2021-05-05 15:20:00,181.6,181.65,181.15,181.22,25281.0,162.1037,162.1483,161.702,161.7645,25281.0
2021-05-05 15:25:00,181.18,181.59,180.98,181.37,45059.0,161.7288,162.0947,161.5502,161.8984,45059.0
2021-05-05 15:30:00,181.34,182.07,181.24,182.07,37708.0,161.8716,162.5232,161.7823,162.5232,37708.0
2021-05-05 15:35:00,182.03,182.2,181.85,182.16,67879.0,162.4875,162.6393,162.3268,162.6036,67879.0
2021-05-05 15:40:00,182.15,182.19,181.94,182.11,44035.0,162.5946,162.6303,162.4072,162.5589,44035.0
2021-05-05 15:45:00,182.12,182.19,181.94,182.04,59709.0,162.5678,162.6303,162.4072,162.4964,59709.0
2021-05-05 15:50:00,182.02,182.15,181.69,181.7,135406.0,162.4786,162.5946,162.184,162.1929,135406.0
2021-05-05 15:55:00,181.66,181.82,181.48,181.65,214983.0,162.1572,162.3001,161.9966,162.1483,214983.0
2021-05-06 09:30:00,181.9,181.93,180.81,180.99,107489.0,162.3715,162.3982,161.3985,161.5592,107489.0
2021-05-06 09:35:00,180.91,181.81,180.75,181.53,79588.0,161.4877,162.2911,161.3449,162.0412,79588.0
2021-05-06 09:40:00,181.61,181.71,180.96,181.03,29847.0,162.1126,162.2019,161.5324,161.5949,29847.0
2021-05-06 09:45:00,180.97,181.5,180.78,181.28,23475.0,161.5413,162.0144,161.3717,161.818,23475.0
2021-05-06 09:50:00,181.37,181.91,181.09,181.11,25530.0,161.8984,162.3804,161.6484,161.6663,25530.0
2021-05-06 09:55:00,181.0,181.1,180.61,180.8,20049.0,161.5681,161.6574,161.22,161.3896,20049.0
2021-05-06 10:00:00,180.77,180.8,180.06,180.28,40155.0,161.3628,161.3896,160.729,160.9254,40155.0
2021-05-06 10:05:00,180.21,180.41,179.95,180.18,29849.0,160.8629,161.0414,160.6308,160.8361,29849.0
2021-05-06 10:10:00,180.13,180.75,180.13,180.46,29126.0,160.7915,161.3449,160.7915,161.0861,29126.0
2021-05-06 10:15:00,180.46,180.91,180.38,180.72,44815.0,161.0861,161.4877,161.0146,161.3181,44815.0
2021-05-06 10:20:00,180.69,181.02,180.45,181.02,23163.0,161.2914,161.5859,161.0771,161.5859,23163.0
2021-05-06 10:25:00,180.94,181.34,180.87,181.05,23588.0,161.5145,161.8716,161.452,161.6127,23588.0
2021-05-06 10:30:00,181.0,181.11,180.54,180.91,39468.0,161.5681,161.6663,161.1575,161.4877,39468.0
2021-05-06 10:35:00,180.92,181.7,180.92,181.53,22669.0,161.4967,162.1929,161.4967,162.0412,22669.0
2021-05-06 10:40:00,181.64,182.0,181.54,181.65,17639.0,162.1394,162.4607,162.0501,162.1483,17639.0
2021-05-06 10:45:00,181.62,181.79,181.52,181.55,9141.0,162.1215,162.2733,162.0323,162.059,9141.0
2021-05-06 10:50:00,181.62,182.08,181.44,182.08,26608.0,162.1215,162.5321,161.9608,162.5321,26608.0
2021-05-06 10:55:00,182.05,182.28,181.94,182.22,30695.0,162.5054,162.7107,162.4072,162.6571,30695.0
2021-05-06 11:00:00,182.22,182.28,182.01,182.17,9163.0,162.6571,162.7107,162.4697,162.6125,9163.0
2021-05-06 11:05:00,182.2,182.24,181.59,181.67,39995.0,162.6393,162.675,162.0947,162.1662,39995.0
2021-05-06 11:10:00,181.67,181.79,181.57,181.66,19487.0,162.1662,162.2733,162.0769,162.1572,19487.0
2021-05-06 11:15:00,181.7,182.12,181.52,182.08,15141.0,162.1929,162.5678,162.0323,162.5321,15141.0
2021-05-06 11:20:00,182.03,182.58,181.97,182.5,39502.0,162.4875,162.9785,162.4339,162.907,39502.0
2021-05-06 11:25:00,182.46,182.84,182.4,182.84,21911.0,162.8713,163.2105,162.8178,163.2105,21911.0
2021-05-06 11:30:00,182.81,183.33,182.73,183.3,26131.0,163.1838,163.6479,163.1124,163.6212,26131.0
2021-05-06 11:35:00,183.28,183.29,183.14,183.14,21648.0,163.6033,163.6122,163.4783,163.4783,21648.0
2021-05-06 11:40:00,183.19,183.45,183.15,183.41,16972.0,163.523,163.7551,163.4873,163.7194,16972.0
2021-05-06 11:45:00,183.39,183.72,183.32,183.64,37897.0,163.7015,163.9961,163.639,163.9247,37897.0
2021-05-06 11:50:00,183.69,183.99,183.61,183.87,70605.0,163.9693,164.2371,163.8979,164.13,70605.0
2021-05-06 11:55:00,183.86,184.14,183.8,183.83,43033.0,164.121,164.371,164.0675,164.0943,43033.0
2021-05-06 12:00:00,183.86,183.87,183.57,183.59,35530.0,164.121,164.13,163.8622,163.88,35530.0
2021-05-06 12:05:00,183.58,183.66,183.36,183.59,21807.0,163.8711,163.9425,163.6747,163.88,21807.0
2021-05-06 12:10:00,183.59,183.75,183.57,183.58,18134.0,163.88,164.0229,163.8622,163.8711,18134.0
2021-05-06 12:15:00,183.59,183.93,183.59,183.77,54437.0,163.88,164.1835,163.88,164.0407,54437.0
2021-05-06 12:20:00,183.77,184.46,183.77,184.46,67225.0,164.0407,164.6566,164.0407,164.6566,67225.0
2021-05-06 12:25:00,184.44,184.84,184.42,184.55,39231.0,164.6388,164.9958,164.6209,164.737,39231.0
2021-05-06 12:30:00,184.57,184.65,184.52,184.56,22674.0,164.7548,164.8262,164.7102,164.7459,22674.0
2021-05-06 12:35:00,184.56,184.65,184.3,184.4,26140.0,164.7459,164.8262,164.5138,164.6031,26140.0
2021-05-06 12:40:00,184.4,184.66,184.32,184.65,23834.0,164.6031,164.8352,164.5317,164.8262,23834.0
2021-05-06 12:45:00,184.63,184.7,184.23,184.34,14197.0,164.8084,164.8709,164.4513,164.5495,14197.0
2021-05-06 12:50:00,184.35,184.6,184.34,184.57,15085.0,164.5584,164.7816,164.5495,164.7548,15085.0
2021-05-06 12:55:00,184.57,184.6,184.39,184.54,15010.0,164.7548,164.7816,164.5941,164.728,15010.0
2021-05-06 13:00:00,184.53,184.62,184.12,184.16,17070.0,164.7191,164.7994,164.3531,164.3888,17070.0
2021-05-06 13:05:00,184.16,184.21,183.92,184.1,12801.0,164.3888,164.4335,164.1746,164.3353,12801.0
2021-05-06 13:10:00,184.05,184.15,183.67,183.8,14766.0,164.2906,164.3799,163.9514,164.0675,14766.0
2021-05-06 13:15:00,183.81,183.91,183.48,183.55,11667.0,164.0764,164.1657,163.7818,163.8443,11667.0
2021-05-06 13:20:00,183.59,183.74,183.39,183.54,9887.0,163.88,164.0139,163.7015,163.8354,9887.0
2021-05-06 13:25:00,183.54,183.55,183.4,183.42,7212.0,163.8354,163.8443,163.7104,163.7283,7212.0
2021-05-06 13:30:00,183.4,183.57,183.4,183.56,9299.0,163.7104,163.8622,163.7104,163.8532,9299.0
2021-05-06 13:35:00,183.56,183.83,183.55,183.6,10880.0,163.8532,164.0943,163.8443,163.889,10880.0
2021-05-06 13:40:00,183.58,183.58,183.11,183.37,10327.0,163.8711,163.8711,163.4516,163.6836,10327.0
2021-05-06 13:45:00,183.33,183.45,183.23,183.42,13215.0,163.6479,163.7551,163.5587,163.7283,13215.0
2021-05-06 13:50:00,183.43,183.45,183.17,183.17,13705.0,163.7372,163.7551,163.5051,163.5051,13705.0
2021-05-06 13:55:00,183.18,183.25,182.95,183.09,8223.0,163.514,163.5765,163.3087,163.4337,8223.0
2021-05-06 14:00:00,183.1,183.25,182.87,182.97,16988.0,163.4426,163.5765,163.2373,163.3266,16988.0
2021-05-06 14:05:00,182.95,183.09,182.9,183.01,12090.0,163.3087,163.4337,163.2641,163.3623,12090.0
2021-05-06 14:10:00,182.99,183.28,182.58,183.05,16253.0,163.3444,163.6033,162.9785,163.398,16253.0
2021-05-06 14:15:00,183.05,183.17,182.85,183.01,12473.0,163.398,163.5051,163.2195,163.3623,12473.0
2021-05-06 14:20:00,182.9,182.97,182.65,182.94,24644.0,163.2641,163.3266,163.0409,163.2998,24644.0
2021-05-06 14:25:00,183.0,183.01,181.96,182.01,20937.0,163.3534,163.3623,162.425,162.4697,20937.0
2021-05-06 14:30:00,182.03,182.23,181.94,182.13,17745.0,162.4875,162.666,162.4072,162.5768,17745.0
2021-05-06 14:35:00,182.11,182.47,182.11,182.37,11258.0,162.5589,162.8803,162.5589,162.791,11258.0
2021-05-06 14:40:00,182.45,182.59,182.29,182.42,13633.0,162.8624,162.9874,162.7196,162.8356,13633.0
2021-05-06 14:45:00,182.42,182.63,182.41,182.55,11372.0,162.8356,163.0231,162.8267,162.9517,11372.0
2021-05-06 14:50:00,182.57,182.84,182.48,182.66,11447.0,162.9695,163.2105,162.8892,163.0499,11447.0
2021-05-06 14:55:00,182.66,182.82,182.5,182.56,18105.0,163.0499,163.1927,162.907,162.9606,18105.0
2021-05-06 15:00:00,182.58,182.62,182.31,182.54,21196.0,162.9785,163.0142,162.7374,162.9428,21196.0
2021-05-06 15:05:00,182.49,182.69,182.45,182.65,9504.0,162.8981,163.0767,162.8624,163.0409,9504.0
2021-05-06 15:10:00,182.62,182.84,182.57,182.8,18434.0,163.0142,163.2105,162.9695,163.1748,18434.0
2021-05-06 15:15:00,182.78,182.98,182.72,182.83,14914.0,163.157,163.3355,163.1034,163.2016,14914.0
2021-05-06 15:20:00,182.8,182.94,182.77,182.94,9698.0,163.1748,163.2998,163.1481,163.2998,9698.0
2021-05-06 15:25:00,182.92,183.15,182.83,183.06,15716.0,163.282,163.4873,163.2016,163.4069,15716.0
2021-05-06 15:30:00,183.1,183.12,182.81,183.0,23013.0,163.4426,163.4605,163.1838,163.3534,23013.0
2021-05-06 15:35:00,183.02,183.31,182.95,183.23,23757.0,163.3712,163.6301,163.3087,163.5587,23757.0
2021-05-06 15:40:00,183.27,183.35,183.23,183.33,37977.0,163.5944,163.6658,163.5587,163.6479,37977.0
2021-05-06 15:45:00,183.34,183.42,183.16,183.42,29637.0,163.6569,163.7283,163.4962,163.7283,29637.0
2021-05-06 15:50:00,183.46,184.18,183.46,184.02,142760.0,163.764,164.4067,163.764,164.2639,142760.0
2021-05-06 15:55:00,183.97,184.47,183.94,184.28,231012.0,164.2192,164.6656,164.1925,164.496,231012.0
2021-05-07 09:30:00,186.7,186.91,185.42,185.76,98020.0,166.6561,166.8436,165.5136,165.8171,98020.0
2021-05-07 09:35:00,185.81,186.78,185.64,186.72,34718.0,165.8617,166.7276,165.7099,166.674,34718.0
2021-05-07 09:40:00,186.78,187.0,186.07,186.92,60827.0,166.7276,166.9239,166.0938,166.8525,60827.0
2021-05-07 09:45:00,187.03,187.57,186.68,187.44,53480.0,166.9507,167.4327,166.6383,167.3167,53480.0
2021-05-07 09:50:00,187.5,187.58,186.62,186.62,36281.0,167.3703,167.4417,166.5847,166.5847,36281.0
2021-05-07 09:55:00,186.74,186.75,186.15,186.28,26078.0,166.6918,166.7008,166.1652,166.2812,26078.0
2021-05-07 10:00:00,186.28,186.47,185.86,186.26,43938.0,166.2812,166.4508,165.9063,166.2634,43938.0
2021-05-07 10:05:00,186.24,186.99,186.2,186.9,44238.0,166.2455,166.915,166.2098,166.8347,44238.0
2021-05-07 10:10:00,186.94,187.22,186.87,187.11,24563.0,166.8704,167.1203,166.8079,167.0221,24563.0
2021-05-07 10:15:00,187.1,187.58,187.1,187.51,46971.0,167.0132,167.4417,167.0132,167.3792,46971.0
2021-05-07 10:20:00,187.54,187.96,187.54,187.64,112604.0,167.406,167.7809,167.406,167.4952,112604.0
2021-05-07 10:25:00,187.61,187.74,187.36,187.42,62109.0,167.4684,167.5845,167.2453,167.2988,62109.0
2021-05-07 10:30:00,187.5,187.57,187.33,187.57,29955.0,167.3703,167.4327,167.2185,167.4327,29955.0
2021-05-07 10:35:00,187.59,187.79,187.47,187.51,29849.0,167.4506,167.6291,167.3435,167.3792,29849.0
2021-05-07 10:40:00,187.49,187.66,187.33,187.33,31528.0,167.3613,167.5131,167.2185,167.2185,31528.0
2021-05-07 10:45:00,187.32,187.48,186.92,187.03,24190.0,167.2096,167.3524,166.8525,166.9507,24190.0
2021-05-07 10:50:00,187.06,187.07,186.64,186.75,22001.0,166.9775,166.9864,166.6026,166.7008,22001.0
2021-05-07 10:55:00,186.82,187.08,186.57,187.0,17256.0,166.7633,166.9953,166.5401,166.9239,17256.0
2021-05-07 11:00:00,187.0,187.19,186.94,187.12,16850.0,166.9239,167.0935,166.8704,167.0311,16850.0
2021-05-07 11:05:00,187.12,187.15,186.74,186.79,18063.0,167.0311,167.0578,166.6918,166.7365,18063.0
2021-05-07 11:10:00,186.8,187.14,186.74,187.01,20593.0,166.7454,167.0489,166.6918,166.9329,20593.0
2021-05-07 11:15:00,187.05,187.18,186.91,187.11,19343.0,166.9686,167.0846,166.8436,167.0221,19343.0
2021-05-07 11:20:00,187.09,187.21,186.91,187.13,41220.0,167.0043,167.1114,166.8436,167.04,41220.0
2021-05-07 11:25:00,187.16,187.52,187.07,187.51,38591.0,167.0668,167.3881,166.9864,167.3792,38591.0
2021-05-07 11:30:00,187.52,187.67,187.04,187.04,23835.0,167.3881,167.522,166.9596,166.9596,23835.0
2021-05-07 11:35:00,187.03,187.17,186.79,186.99,50717.0,166.9507,167.0757,166.7365,166.915,50717.0
2021-05-07 11:40:00,187.0,187.28,186.87,187.26,20801.0,166.9239,167.1739,166.8079,167.156,20801.0
2021-05-07 11:45:00,187.18,187.24,187.06,187.09,72534.0,167.0846,167.1382,166.9775,167.0043,72534.0
2021-05-07 11:50:00,187.1,187.2,186.93,186.99,19860.0,167.0132,167.1025,166.8615,166.915,19860.0
2021-05-07 11:55:00,186.99,187.5,186.99,187.49,37088.0,166.915,167.3703,166.915,167.3613,37088.0
2021-05-07 12:00:00,187.52,187.52,187.19,187.32,12071.0,167.3881,167.3881,167.0935,167.2096,12071.0
2021-05-07 12:05:00,187.3,187.54,187.17,187.48,13787.0,167.1917,167.406,167.0757,167.3524,13787.0
2021-05-07 12:10:00,187.51,187.55,187.24,187.26,10053.0,167.3792,167.4149,167.1382,167.156,10053.0
2021-05-07 12:15:00,187.24,187.43,187.24,187.41,10676.0,167.1382,167.3078,167.1382,167.2899,10676.0
2021-05-07 12:20:00,187.44,187.62,187.35,187.51,39699.0,167.3167,167.4774,167.2364,167.3792,39699.0
2021-05-07 12:25:00,187.52,187.57,187.17,187.2,29711.0,167.3881,167.4327,167.0757,167.1025,29711.0
2021-05-07 12:30:00,187.21,187.38,187.13,187.21,58836.0,167.1114,167.2631,167.04,167.1114,58836.0
2021-05-07 12:35:00,187.2,187.21,186.88,186.94,15279.0,167.1025,167.1114,166.8168,166.8704,15279.0
2021-05-07 12:40:00,186.95,187.03,186.84,186.98,16258.0,166.8793,166.9507,166.7811,166.9061,16258.0
2021-05-07 12:45:00,187.02,187.19,187.0,187.07,14673.0,166.9418,167.0935,166.9239,166.9864,14673.0
2021-05-07 12:50:00,187.05,187.06,186.88,186.97,14166.0,166.9686,166.9775,166.8168,166.8972,14166.0
2021-05-07 12:55:00,186.96,187.34,186.94,187.22,21802.0,166.8882,167.2274,166.8704,167.1203,21802.0
2021-05-07 13:00:00,187.22,187.31,187.05,187.12,19021.0,167.1203,167.2007,166.9686,167.0311,19021.0
2021-05-07 13:05:00,187.11,187.11,186.61,186.99,27725.0,167.0221,167.0221,166.5758,166.915,27725.0
2021-05-07 13:10:00,187.04,187.09,186.87,186.89,25587.0,166.9596,167.0043,166.8079,166.8257,25587.0
2021-05-07 13:15:00,186.88,186.98,186.58,186.84,34528.0,166.8168,166.9061,166.549,166.7811,34528.0
2021-05-07 13:20:00,186.82,187.03,186.77,186.96,13897.0,166.7633,166.9507,166.7186,166.8882,13897.0
2021-05-07 13:25:00,186.96,186.96,186.45,186.45,13674.0,166.8882,166.8882,166.433,166.433,13674.0
2021-05-07 13:30:00,186.46,186.8,186.46,186.73,11529.0,166.4419,166.7454,166.4419,166.6829,11529.0
2021-05-07 13:35:00,186.85,186.98,186.74,186.8,13931.0,166.79,166.9061,166.6918,166.7454,13931.0
2021-05-07 13:40:00,186.76,186.77,186.6,186.64,13045.0,166.7097,166.7186,166.5669,166.6026,13045.0
2021-05-07 13:45:00,186.65,186.73,186.5,186.73,14917.0,166.6115,166.6829,166.4776,166.6829,14917.0
2021-05-07 13:50:00,186.72,186.8,186.62,186.64,23683.0,166.674,166.7454,166.5847,166.6026,23683.0
2021-05-07 13:55:00,186.69,186.88,186.67,186.74,21817.0,166.6472,166.8168,166.6294,166.6918,21817.0
2021-05-07 14:00:00,186.75,186.8,186.37,186.64,26110.0,166.7008,166.7454,166.3616,166.6026,26110.0
2021-05-07 14:05:00,186.64,186.81,186.62,186.79,14943.0,166.6026,166.7543,166.5847,166.7365,14943.0
2021-05-07 14:10:00,186.78,186.96,186.72,186.75,11709.0,166.7276,166.8882,166.674,166.7008,11709.0
2021-05-07 14:15:00,186.78,187.01,186.77,187.0,14832.0,166.7276,166.9329,166.7186,166.9239,14832.0
2021-05-07 14:20:00,186.97,187.06,186.84,187.06,16537.0,166.8972,166.9775,166.7811,166.9775,16537.0
2021-05-07 14:25:00,187.09,187.13,186.97,187.09,18160.0,167.0043,167.04,166.8972,167.0043,18160.0
2021-05-07 14:30:00,187.08,187.25,187.02,187.06,16197.0,166.9953,167.1471,166.9418,166.9775,16197.0
2021-05-07 14:35:00,187.1,187.13,186.84,187.04,18223.0,167.0132,167.04,166.7811,166.9596,18223.0
2021-05-07 14:40:00,187.07,187.07,186.78,186.93,18214.0,166.9864,166.9864,166.7276,166.8615,18214.0
2021-05-07 14:45:00,186.95,187.12,186.9,187.12,18630.0,166.8793,167.0311,166.8347,167.0311,18630.0
2021-05-07 14:50:00,187.11,187.21,186.98,187.12,12814.0,167.0221,167.1114,166.9061,167.0311,12814.0
2021-05-07 14:55:00,187.13,187.2,187.05,187.15,10987.0,167.04,167.1025,166.9686,167.0578,10987.0
2021-05-07 15:00:00,187.17,187.43,187.09,187.34,12071.0,167.0757,167.3078,167.0043,167.2274,12071.0
2021-05-07 15:05:00,187.36,187.55,187.35,187.47,19917.0,167.2453,167.4149,167.2364,167.3435,19917.0
2021-05-07 15:10:00,187.43,187.43,187.32,187.4,16624.0,167.3078,167.3078,167.2096,167.281,16624.0
2021-05-07 15:15:00,187.4,187.54,187.39,187.49,17500.0,167.281,167.406,167.2721,167.3613,17500.0
2021-05-07 15:20:00,187.49,187.64,187.47,187.63,27051.0,167.3613,167.4952,167.3435,167.4863,27051.0
2021-05-07 15:25:00,187.61,187.68,187.54,187.64,23731.0,167.4684,167.5309,167.406,167.4952,23731.0
2021-05-07 15:30:00,187.65,187.83,187.58,187.71,41985.0,167.5042,167.6648,167.4417,167.5577,41985.0
2021-05-07 15:35:00,187.73,187.83,187.67,187.78,39809.0,167.5756,167.6648,167.522,167.6202,39809.0
2021-05-07 15:40:00,187.77,187.83,187.56,187.6,73155.0,167.6113,167.6648,167.4238,167.4595,73155.0
2021-05-07 15:45:00,187.59,187.97,187.49,187.97,60239.0,167.4506,167.7898,167.3613,167.7898,60239.0
2021-05-07 15:50:00,187.94,188.1,187.73,188.07,111984.0,167.763,167.9058,167.5756,167.8791,111984.0
2021-05-07 15:55:00,188.06,188.09,187.72,187.83,316997.0,167.8701,167.8969,167.5666,167.6648,316997.0
2021-05-10 09:30:00,187.29,187.29,185.48,185.74,77249.0,167.1828,167.1828,165.5671,165.7992,77249.0
2021-05-10 09:35:00,185.78,185.86,185.27,185.39,44796.0,165.8349,165.9063,165.3797,165.4868,44796.0
2021-05-10 09:40:00,185.31,185.76,185.21,185.38,69685.0,165.4154,165.8171,165.3261,165.4779,69685.0
2021-05-10 09:45:00,185.35,185.69,185.11,185.45,32910.0,165.4511,165.7546,165.2368,165.5403,32910.0
2021-05-10 09:50:00,185.41,185.49,185.22,185.41,18114.0,165.5046,165.576,165.335,165.5046,18114.0
2021-05-10 09:55:00,185.39,185.64,185.25,185.6,26019.0,165.4868,165.7099,165.3618,165.6742,26019.0
2021-05-10 10:00:00,185.65,185.65,184.94,185.23,63691.0,165.7189,165.7189,165.0851,165.344,63691.0
2021-05-10 10:05:00,185.22,185.27,184.94,185.09,22028.0,165.335,165.3797,165.0851,165.219,22028.0
2021-05-10 10:10:00,185.21,185.58,185.18,185.44,48513.0,165.3261,165.6564,165.2993,165.5314,48513.0
2021-05-10 10:15:00,185.48,185.62,185.24,185.57,44682.0,165.5671,165.6921,165.3529,165.6475,44682.0
2021-05-10 10:20:00,185.57,185.94,185.49,185.59,39872.0,165.6475,165.9777,165.576,165.6653,39872.0
2021-05-10 10:25:00,185.63,185.87,185.48,185.75,25883.0,165.701,165.9153,165.5671,165.8081,25883.0
2021-05-10 10:30:00,185.7,185.7,185.04,185.06,23847.0,165.7635,165.7635,165.1744,165.1922,23847.0
2021-05-10 10:35:00,185.09,185.47,185.09,185.45,26493.0,165.219,165.5582,165.219,165.5403,26493.0
2021-05-10 10:40:00,185.46,185.46,185.23,185.33,25743.0,165.5493,165.5493,165.344,165.4332,25743.0
2021-05-10 10:45:00,185.3,185.3,184.84,184.88,31657.0,165.4064,165.4064,164.9958,165.0315,31657.0
2021-05-10 10:50:00,184.81,185.09,184.77,184.95,34352.0,164.9691,165.219,164.9333,165.094,34352.0
2021-05-10 10:55:00,184.92,185.29,184.87,185.28,20345.0,165.0672,165.3975,165.0226,165.3886,20345.0
2021-05-10 11:00:00,185.32,185.44,184.89,184.98,35933.0,165.4243,165.5314,165.0405,165.1208,35933.0
2021-05-10 11:05:00,185.03,185.38,184.99,185.28,24551.0,165.1654,165.4779,165.1297,165.3886,24551.0
2021-05-10 11:10:00,185.25,185.4,185.16,185.25,19233.0,165.3618,165.4957,165.2815,165.3618,19233.0
2021-05-10 11:15:00,185.16,185.67,185.12,185.67,18383.0,165.2815,165.7367,165.2458,165.7367,18383.0
2021-05-10 11:20:00,185.74,185.98,185.69,185.85,11262.0,165.7992,166.0134,165.7546,165.8974,11262.0
2021-05-10 11:25:00,185.81,185.96,185.8,185.89,14584.0,165.8617,165.9956,165.8528,165.9331,14584.0
2021-05-10 11:30:00,185.87,185.95,185.68,185.89,32353.0,165.9153,165.9867,165.7456,165.9331,32353.0
2021-05-10 11:35:00,185.89,185.98,185.67,185.69,22699.0,165.9331,166.0134,165.7367,165.7546,22699.0
2021-05-10 11:40:00,185.7,186.16,185.66,186.16,16241.0,165.7635,166.1741,165.7278,166.1741,16241.0
2021-05-10 11:45:00,186.18,186.2,185.68,185.7,16538.0,166.192,166.2098,165.7456,165.7635,16538.0
2021-05-10 11:50:00,185.68,185.68,185.49,185.58,14318.0,165.7456,165.7456,165.576,165.6564,14318.0
2021-05-10 11:55:00,185.61,185.85,185.59,185.74,14268.0,165.6832,165.8974,165.6653,165.7992,14268.0
2021-05-10 12:00:00,185.79,185.97,185.75,185.97,8118.0,165.8438,166.0045,165.8081,166.0045,8118.0
2021-05-10 12:05:00,185.93,185.97,185.84,185.92,7279.0,165.9688,166.0045,165.8885,165.9599,7279.0
2021-05-10 12:10:00,185.97,186.24,185.93,186.06,11807.0,166.0045,166.2455,165.9688,166.0849,11807.0
2021-05-10 12:15:00,186.12,186.33,186.11,186.23,16066.0,166.1384,166.3259,166.1295,166.2366,16066.0
2021-05-10 12:20:00,186.25,186.28,186.09,186.26,14138.0,166.2545,166.2812,166.1116,166.2634,14138.0
2021-05-10 12:25:00,186.28,186.4,186.04,186.09,26436.0,166.2812,166.3884,166.067,166.1116,26436.0
2021-05-10 12:30:00,186.07,186.1,185.81,185.84,9472.0,166.0938,166.1206,165.8617,165.8885,9472.0
2021-05-10 12:35:00,185.82,185.82,185.7,185.7,7981.0,165.8706,165.8706,165.7635,165.7635,7981.0
2021-05-10 12:40:00,185.69,185.77,185.6,185.69,17670.0,165.7546,165.826,165.6742,165.7546,17670.0
2021-05-10 12:45:00,185.66,185.88,185.6,185.81,11995.0,165.7278,165.9242,165.6742,165.8617,11995.0
2021-05-10 12:50:00,185.84,185.85,185.69,185.69,12061.0,165.8885,165.8974,165.7546,165.7546,12061.0
2021-05-10 12:55:00,185.67,185.8,185.56,185.72,12694.0,165.7367,165.8528,165.6385,165.7814,12694.0
2021-05-10 13:00:00,185.7,185.81,185.59,185.66,11011.0,165.7635,165.8617,165.6653,165.7278,11011.0
2021-05-10 13:05:00,185.61,185.65,185.44,185.52,8230.0,165.6832,165.7189,165.5314,165.6028,8230.0
2021-05-10 13:10:00,185.55,185.59,185.49,185.51,10225.0,165.6296,165.6653,165.576,165.5939,10225.0
2021-05-10 13:15:00,185.5,185.53,185.28,185.34,12189.0,165.585,165.6118,165.3886,165.4422,12189.0
2021-05-10 13:20:00,185.41,185.51,185.33,185.44,12211.0,165.5046,165.5939,165.4332,165.5314,12211.0
2021-05-10 13:25:00,185.44,185.47,185.17,185.25,16590.0,165.5314,165.5582,165.2904,165.3618,16590.0
2021-05-10 13:30:00,185.24,185.29,185.01,185.01,31497.0,165.3529,165.3975,165.1476,165.1476,31497.0
2021-05-10 13:35:00,185.0,185.06,184.92,185.0,23452.0,165.1387,165.1922,165.0672,165.1387,23452.0
2021-05-10 13:40:00,184.97,184.97,184.75,184.82,23688.0,165.1119,165.1119,164.9155,164.978,23688.0
2021-05-10 13:45:00,184.82,184.95,184.81,184.86,17015.0,164.978,165.094,164.9691,165.0137,17015.0
2021-05-10 13:50:00,184.89,185.0,184.73,184.75,18563.0,165.0405,165.1387,164.8976,164.9155,18563.0
2021-05-10 13:55:00,184.7,184.99,184.52,184.76,18137.0,164.8709,165.1297,164.7102,164.9244,18137.0
2021-05-10 14:00:00,184.75,184.77,184.17,184.38,19765.0,164.9155,164.9333,164.3978,164.5852,19765.0
2021-05-10 14:05:00,184.39,184.51,184.25,184.28,21561.0,164.5941,164.7013,164.4692,164.496,21561.0
2021-05-10 14:10:00,184.3,184.3,183.88,183.97,36137.0,164.5138,164.5138,164.1389,164.2192,36137.0
2021-05-10 14:15:00,183.96,183.97,183.46,183.69,40172.0,164.2103,164.2192,163.764,163.9693,40172.0
2021-05-10 14:20:00,183.68,183.76,183.45,183.72,40574.0,163.9604,164.0318,163.7551,163.9961,40574.0
2021-05-10 14:25:00,183.67,183.74,183.13,183.37,25708.0,163.9514,164.0139,163.4694,163.6836,25708.0
2021-05-10 14:30:00,183.24,183.34,182.94,183.31,29056.0,163.5676,163.6569,163.2998,163.6301,29056.0
2021-05-10 14:35:00,183.3,183.37,183.03,183.2,14128.0,163.6212,163.6836,163.3801,163.5319,14128.0
2021-05-10 14:40:00,183.19,183.24,182.95,183.1,26578.0,163.523,163.5676,163.3087,163.4426,26578.0
2021-05-10 14:45:00,183.09,183.21,183.02,183.05,12149.0,163.4337,163.5408,163.3712,163.398,12149.0
2021-05-10 14:50:00,183.02,183.13,182.83,183.11,32335.0,163.3712,163.4694,163.2016,163.4516,32335.0
2021-05-10 14:55:00,183.11,183.21,182.96,183.19,24806.0,163.4516,163.5408,163.3177,163.523,24806.0
2021-05-10 15:00:00,183.16,183.25,183.01,183.03,21291.0,163.4962,163.5765,163.3623,163.3801,21291.0
2021-05-10 15:05:00,183.0,183.09,182.84,183.07,21281.0,163.3534,163.4337,163.2105,163.4159,21281.0
2021-05-10 15:10:00,183.06,183.38,183.04,183.25,22328.0,163.4069,163.6926,163.3891,163.5765,22328.0
2021-05-10 15:15:00,183.22,183.32,183.07,183.1,29036.0,163.5498,163.639,163.4159,163.4426,29036.0
2021-05-10 15:20:00,183.09,183.16,182.8,182.85,32159.0,163.4337,163.4962,163.1748,163.2195,32159.0
2021-05-10 15:25:00,182.82,182.97,182.77,182.86,23990.0,163.1927,163.3266,163.1481,163.2284,23990.0
2021-05-10 15:30:00,182.86,182.86,182.48,182.66,47770.0,163.2284,163.2284,162.8892,163.0499,47770.0
2021-05-10 15:35:00,182.62,182.77,182.47,182.67,39224.0,163.0142,163.1481,162.8803,163.0588,39224.0
2021-05-10 15:40:00,182.67,182.75,182.58,182.69,39671.0,163.0588,163.1302,162.9785,163.0767,39671.0
2021-05-10 15:45:00,182.71,183.01,182.44,182.59,48830.0,163.0945,163.3623,162.8535,162.9874,48830.0
2021-05-10 15:50:00,182.6,182.74,182.12,182.15,140100.0,162.9963,163.1213,162.5678,162.5946,140100.0
2021-05-10 15:55:00,182.23,182.57,181.82,182.07,280370.0,162.666,162.9695,162.3001,162.5232,280370.0
2021-05-11 09:30:00,178.01,179.0,177.41,178.21,236437.0,158.8991,159.7828,158.3635,159.0776,236437.0
2021-05-11 09:35:00,178.16,179.1,178.16,179.02,79362.0,159.033,159.8721,159.033,159.8007,79362.0
2021-05-11 09:40:00,179.03,179.85,178.94,179.71,57441.0,159.8096,160.5415,159.7292,160.4166,57441.0
2021-05-11 09:45:00,179.67,179.67,178.84,179.06,63979.0,160.3809,160.3809,159.64,159.8364,63979.0
2021-05-11 09:50:00,179.09,180.57,179.06,180.54,59574.0,159.8631,161.1843,159.8364,161.1575,59574.0
2021-05-11 09:55:00,180.57,180.7,180.01,180.67,54297.0,161.1843,161.3003,160.6844,161.2735,54297.0
2021-05-11 10:00:00,180.7,180.75,180.17,180.41,46226.0,161.3003,161.3449,160.8272,161.0414,46226.0
2021-05-11 10:05:00,180.35,180.54,179.44,179.45,37064.0,160.9879,161.1575,160.1756,160.1845,37064.0
2021-05-11 10:10:00,179.48,179.76,179.11,179.11,34581.0,160.2113,160.4612,159.881,159.881,34581.0
2021-05-11 10:15:00,179.03,179.28,178.65,179.03,52333.0,159.8096,160.0327,159.4704,159.8096,52333.0
2021-05-11 10:20:00,179.11,179.43,178.67,178.85,81059.0,159.881,160.1666,159.4882,159.6489,81059.0
2021-05-11 10:25:00,178.85,179.22,178.51,179.0,56521.0,159.6489,159.9792,159.3454,159.7828,56521.0
2021-05-11 10:30:00,179.04,179.18,178.61,178.65,75051.0,159.8185,159.9435,159.4347,159.4704,75051.0
2021-05-11 10:35:00,178.59,178.94,178.38,178.7,44085.0,159.4168,159.7292,159.2294,159.515,44085.0
2021-05-11 10:40:00,178.67,179.26,178.62,178.94,30496.0,159.4882,160.0149,159.4436,159.7292,30496.0
2021-05-11 10:45:00,178.84,179.22,178.29,179.1,33458.0,159.64,159.9792,159.149,159.8721,33458.0
2021-05-11 10:50:00,179.07,179.3,178.94,179.11,18633.0,159.8453,160.0506,159.7292,159.881,18633.0
2021-05-11 10:55:00,179.07,179.56,179.03,179.1,28533.0,159.8453,160.2827,159.8096,159.8721,28533.0
2021-05-11 11:00:00,179.06,179.2,178.77,178.85,21337.0,159.8364,159.9613,159.5775,159.6489,21337.0
2021-05-11 11:05:00,178.8,179.35,178.74,179.0,34494.0,159.6043,160.0952,159.5507,159.7828,34494.0
2021-05-11 11:10:00,179.04,179.81,178.93,179.8,29826.0,159.8185,160.5058,159.7203,160.4969,29826.0
2021-05-11 11:15:00,179.77,180.47,179.48,180.46,30470.0,160.4701,161.095,160.2113,161.0861,30470.0
2021-05-11 11:20:00,180.47,180.52,180.22,180.34,16170.0,161.095,161.1396,160.8718,160.9789,16170.0
2021-05-11 11:25:00,180.34,181.18,180.34,180.93,30353.0,160.9789,161.7288,160.9789,161.5056,30353.0
2021-05-11 11:30:00,181.01,181.09,180.74,181.02,21673.0,161.577,161.6484,161.336,161.5859,21673.0
2021-05-11 11:35:00,181.06,181.16,180.78,180.81,31605.0,161.6216,161.7109,161.3717,161.3985,31605.0
2021-05-11 11:40:00,180.81,180.84,180.52,180.58,26270.0,161.3985,161.4253,161.1396,161.1932,26270.0
2021-05-11 11:45:00,180.59,180.92,180.58,180.82,29185.0,161.2021,161.4967,161.1932,161.4074,29185.0
2021-05-11 11:50:00,180.8,181.24,180.68,181.19,17812.0,161.3896,161.7823,161.2824,161.7377,17812.0
2021-05-11 11:55:00,181.21,181.36,181.08,181.21,19757.0,161.7555,161.8894,161.6395,161.7555,19757.0
2021-05-11 12:00:00,181.23,181.52,180.99,181.11,49724.0,161.7734,162.0323,161.5592,161.6663,49724.0
2021-05-11 12:05:00,181.14,181.38,181.02,181.19,31320.0,161.6931,161.9073,161.5859,161.7377,31320.0
2021-05-11 12:10:00,181.2,181.46,181.12,181.46,16410.0,161.7466,161.9787,161.6752,161.9787,16410.0
2021-05-11 12:15:00,181.53,181.67,181.29,181.48,14457.0,162.0412,162.1662,161.827,161.9966,14457.0
2021-05-11 12:20:00,181.45,181.51,181.08,181.36,14545.0,161.9698,162.0233,161.6395,161.8894,14545.0
2021-05-11 12:25:00,181.36,181.36,181.0,181.09,20286.0,161.8894,161.8894,161.5681,161.6484,20286.0
2021-05-11 12:30:00,181.11,181.24,180.87,180.98,9942.0,161.6663,161.7823,161.452,161.5502,9942.0
2021-05-11 12:35:00,181.01,181.34,180.98,181.14,15038.0,161.577,161.8716,161.5502,161.6931,15038.0
2021-05-11 12:40:00,181.16,181.18,180.94,180.98,13478.0,161.7109,161.7288,161.5145,161.5502,13478.0
2021-05-11 12:45:00,181.02,181.12,180.86,180.96,10694.0,161.5859,161.6752,161.4431,161.5324,10694.0
2021-05-11 12:50:00,180.96,180.98,180.48,180.75,23973.0,161.5324,161.5502,161.1039,161.3449,23973.0
2021-05-11 12:55:00,180.73,180.92,180.68,180.91,24025.0,161.3271,161.4967,161.2824,161.4877,24025.0
2021-05-11 13:00:00,180.94,181.34,180.88,181.34,16986.0,161.5145,161.8716,161.461,161.8716,16986.0
2021-05-11 13:05:00,181.37,181.54,181.3,181.51,12017.0,161.8984,162.0501,161.8359,162.0233,12017.0
2021-05-11 13:10:00,181.51,181.74,181.27,181.32,13531.0,162.0233,162.2286,161.8091,161.8537,13531.0
2021-05-11 13:15:00,181.38,181.76,181.26,181.69,18782.0,161.9073,162.2465,161.8002,162.184,18782.0
2021-05-11 13:20:00,181.65,182.1,181.64,182.1,19963.0,162.1483,162.55,162.1394,162.55,19963.0
2021-05-11 13:25:00,182.12,182.42,182.02,182.25,23352.0,162.5678,162.8356,162.4786,162.6839,23352.0
2021-05-11 13:30:00,182.26,182.46,182.26,182.34,18499.0,162.6928,162.8713,162.6928,162.7642,18499.0
2021-05-11 13:35:00,182.43,182.57,182.32,182.55,16055.0,162.8446,162.9695,162.7464,162.9517,16055.0
2021-05-11 13:40:00,182.6,182.8,182.44,182.8,19458.0,162.9963,163.1748,162.8535,163.1748,19458.0
2021-05-11 13:45:00,182.85,182.9,182.64,182.67,10024.0,163.2195,163.2641,163.032,163.0588,10024.0
2021-05-11 13:50:00,182.72,182.72,182.25,182.25,15278.0,163.1034,163.1034,162.6839,162.6839,15278.0
2021-05-11 13:55:00,182.28,182.61,182.28,182.49,15113.0,162.7107,163.0052,162.7107,162.8981,15113.0
2021-05-11 14:00:00,182.54,182.87,182.43,182.8,18833.0,162.9428,163.2373,162.8446,163.1748,18833.0
2021-05-11 14:05:00,182.84,182.92,182.5,182.52,11789.0,163.2105,163.282,162.907,162.9249,11789.0
2021-05-11 14:10:00,182.56,182.63,181.96,182.2,13530.0,162.9606,163.0231,162.425,162.6393,13530.0
2021-05-11 14:15:00,182.25,182.46,182.2,182.41,9847.0,162.6839,162.8713,162.6393,162.8267,9847.0
2021-05-11 14:20:00,182.43,182.65,182.28,182.53,18246.0,162.8446,163.0409,162.7107,162.9338,18246.0
2021-05-11 14:25:00,182.62,183.1,182.45,183.07,15597.0,163.0142,163.4426,162.8624,163.4159,15597.0
2021-05-11 14:30:00,183.02,183.11,182.35,182.45,33998.0,163.3712,163.4516,162.7732,162.8624,33998.0
2021-05-11 14:35:00,182.46,182.54,182.14,182.15,11399.0,162.8713,162.9428,162.5857,162.5946,11399.0
2021-05-11 14:40:00,182.16,182.45,182.14,182.27,48421.0,162.6036,162.8624,162.5857,162.7017,48421.0
2021-05-11 14:45:00,182.29,182.59,182.26,182.58,29570.0,162.7196,162.9874,162.6928,162.9785,29570.0
2021-05-11 14:50:00,182.53,182.63,182.32,182.52,16690.0,162.9338,163.0231,162.7464,162.9249,16690.0
2021-05-11 14:55:00,182.5,182.72,182.35,182.44,21780.0,162.907,163.1034,162.7732,162.8535,21780.0
2021-05-11 15:00:00,182.43,182.64,182.36,182.49,8434.0,162.8446,163.032,162.7821,162.8981,8434.0
2021-05-11 15:05:00,182.49,182.61,182.17,182.23,12928.0,162.8981,163.0052,162.6125,162.666,12928.0
2021-05-11 15:10:00,182.25,182.32,182.02,182.14,12100.0,162.6839,162.7464,162.4786,162.5857,12100.0
2021-05-11 15:15:00,182.11,182.71,182.03,182.68,15181.0,162.5589,163.0945,162.4875,163.0677,15181.0
2021-05-11 15:20:00,182.7,182.76,182.52,182.76,14196.0,163.0856,163.1391,162.9249,163.1391,14196.0
2021-05-11 15:25:00,182.75,183.07,182.75,182.81,18097.0,163.1302,163.4159,163.1302,163.1838,18097.0
2021-05-11 15:30:00,182.77,182.85,182.27,182.35,37395.0,163.1481,163.2195,162.7017,162.7732,37395.0
2021-05-11 15:35:00,182.33,182.42,181.77,182.15,57653.0,162.7553,162.8356,162.2554,162.5946,57653.0
2021-05-11 15:40:00,182.15,182.46,182.11,182.29,39847.0,162.5946,162.8713,162.5589,162.7196,39847.0
2021-05-11 15:45:00,182.28,182.83,182.28,182.63,34891.0,162.7107,163.2016,162.7107,163.0231,34891.0
2021-05-11 15:50:00,182.67,183.33,182.38,183.3,116540.0,163.0588,163.6479,162.7999,163.6212,116540.0
2021-05-11 15:55:00,183.29,183.53,182.98,183.24,255325.0,163.6122,163.8265,163.3355,163.5676,255325.0
2021-05-12 09:30:00,179.71,180.08,178.96,179.55,116892.0,160.4166,160.7469,159.7471,160.2738,116892.0
2021-05-12 09:35:00,179.54,180.1,179.2,179.33,35096.0,160.2648,160.7647,159.9613,160.0774,35096.0
2021-05-12 09:40:00,179.33,179.59,178.89,179.16,38463.0,160.0774,160.3095,159.6846,159.9256,38463.0
2021-05-12 09:45:00,179.18,179.77,179.18,179.32,24427.0,159.9435,160.4701,159.9435,160.0685,24427.0
2021-05-12 09:50:00,179.33,179.39,178.69,178.69,29075.0,160.0774,160.1309,159.5061,159.5061,29075.0
2021-05-12 09:55:00,178.76,179.08,178.36,178.55,44454.0,159.5686,159.8542,159.2115,159.3811,44454.0
2021-05-12 10:00:00,178.55,178.56,178.08,178.22,33532.0,159.3811,159.39,158.9616,159.0865,33532.0
2021-05-12 10:05:00,178.27,178.71,178.26,178.62,36280.0,159.1312,159.5239,159.1223,159.4436,36280.0
2021-05-12 10:10:00,178.66,178.67,177.94,178.06,32508.0,159.4793,159.4882,158.8366,158.9437,32508.0
2021-05-12 10:15:00,178.06,178.13,177.88,177.95,23703.0,158.9437,159.0062,158.783,158.8455,23703.0
2021-05-12 10:20:00,177.97,178.51,177.92,178.23,29339.0,158.8634,159.3454,158.8188,159.0955,29339.0
2021-05-12 10:25:00,178.21,178.22,177.65,177.65,39824.0,159.0776,159.0865,158.5777,158.5777,39824.0
2021-05-12 10:30:00,177.65,178.2,177.59,178.13,51386.0,158.5777,159.0687,158.5242,159.0062,51386.0
2021-05-12 10:35:00,178.14,178.66,178.08,178.33,19968.0,159.0151,159.4793,158.9616,159.1847,19968.0
2021-05-12 10:40:00,178.33,178.47,177.94,178.15,71930.0,159.1847,159.3097,158.8366,159.0241,71930.0
2021-05-12 10:45:00,178.14,178.61,178.04,178.28,38331.0,159.0151,159.4347,158.9259,159.1401,38331.0
2021-05-12 10:50:00,178.21,178.41,178.11,178.21,19904.0,159.0776,159.2561,158.9884,159.0776,19904.0
2021-05-12 10:55:00,178.22,178.58,178.04,178.56,48553.0,159.0865,159.4079,158.9259,159.39,48553.0
2021-05-12 11:00:00,178.55,178.85,178.4,178.83,19725.0,159.3811,159.6489,159.2472,159.6311,19725.0
2021-05-12 11:05:00,178.81,178.87,178.26,178.52,48144.0,159.6132,159.6668,159.1223,159.3543,48144.0
2021-05-12 11:10:00,178.5,179.03,178.41,179.03,22967.0,159.3365,159.8096,159.2561,159.8096,22967.0
2021-05-12 11:15:00,179.05,179.53,179.02,179.36,26779.0,159.8274,160.2559,159.8007,160.1042,26779.0
2021-05-12 11:20:00,179.34,179.49,179.2,179.21,27313.0,160.0863,160.2202,159.9613,159.9703,27313.0
2021-05-12 11:25:00,179.19,179.27,178.8,178.97,28079.0,159.9524,160.0238,159.6043,159.756,28079.0
2021-05-12 11:30:00,178.86,179.05,178.72,178.72,14703.0,159.6578,159.8274,159.5329,159.5329,14703.0
2021-05-12 11:35:00,178.71,179.11,178.69,178.93,27943.0,159.5239,159.881,159.5061,159.7203,27943.0
2021-05-12 11:40:00,178.91,179.07,178.65,179.07,19311.0,159.7025,159.8453,159.4704,159.8453,19311.0
2021-05-12 11:45:00,179.03,179.07,178.59,178.59,16571.0,159.8096,159.8453,159.4168,159.4168,16571.0
2021-05-12 11:50:00,178.5,178.5,178.18,178.19,18749.0,159.3365,159.3365,159.0508,159.0598,18749.0
2021-05-12 11:55:00,178.16,178.25,177.9,177.9,21230.0,159.033,159.1133,158.8009,158.8009,21230.0
2021-05-12 12:00:00,177.89,178.03,177.71,177.76,19052.0,158.792,158.9169,158.6313,158.6759,19052.0
2021-05-12 12:05:00,177.76,177.93,177.75,177.77,16906.0,158.6759,158.8277,158.667,158.6849,16906.0
2021-05-12 12:10:00,177.75,177.77,177.43,177.44,31555.0,158.667,158.6849,158.3814,158.3903,31555.0
2021-05-12 12:15:00,177.42,177.67,177.35,177.66,29302.0,158.3724,158.5956,158.3099,158.5867,29302.0
2021-05-12 12:20:00,177.62,178.0,177.59,177.93,39894.0,158.551,158.8902,158.5242,158.8277,39894.0
2021-05-12 12:25:00,177.9,178.08,177.82,177.98,18166.0,158.8009,158.9616,158.7295,158.8723,18166.0
2021-05-12 12:30:00,177.82,178.06,177.69,177.97,15539.0,158.7295,158.9437,158.6134,158.8634,15539.0
2021-05-12 12:35:00,178.05,178.14,177.61,177.63,18643.0,158.9348,159.0151,158.542,158.5599,18643.0
2021-05-12 12:40:00,177.64,177.72,177.35,177.64,20571.0,158.5688,158.6402,158.3099,158.5688,20571.0
2021-05-12 12:45:00,177.54,177.68,177.36,177.54,21209.0,158.4795,158.6045,158.3189,158.4795,21209.0
2021-05-12 12:50:00,177.5,177.79,177.5,177.75,13573.0,158.4438,158.7027,158.4438,158.667,13573.0
2021-05-12 12:55:00,177.69,177.9,177.62,177.84,24625.0,158.6134,158.8009,158.551,158.7473,24625.0
2021-05-12 13:00:00,177.82,178.51,177.79,178.48,31337.0,158.7295,159.3454,158.7027,159.3186,31337.0
2021-05-12 13:05:00,178.51,178.54,178.16,178.23,14931.0,159.3454,159.3722,159.033,159.0955,14931.0
2021-05-12 13:10:00,178.24,178.52,178.22,178.42,11515.0,159.1044,159.3543,159.0865,159.2651,11515.0
2021-05-12 13:15:00,178.42,178.48,177.97,177.97,14482.0,159.2651,159.3186,158.8634,158.8634,14482.0
2021-05-12 13:20:00,177.96,178.02,177.81,177.87,11927.0,158.8545,158.908,158.7206,158.7741,11927.0
2021-05-12 13:25:00,177.83,177.98,177.73,177.82,17727.0,158.7384,158.8723,158.6492,158.7295,17727.0
2021-05-12 13:30:00,177.77,177.91,177.49,177.54,28779.0,158.6849,158.8098,158.4349,158.4795,28779.0
2021-05-12 13:35:00,177.59,178.22,177.55,178.03,32452.0,158.5242,159.0865,158.4885,158.9169,32452.0
2021-05-12 13:40:00,178.03,178.04,177.76,177.86,13390.0,158.9169,158.9259,158.6759,158.7652,13390.0
2021-05-12 13:45:00,177.88,177.88,177.57,177.62,14218.0,158.783,158.783,158.5063,158.551,14218.0
2021-05-12 13:50:00,177.63,177.92,177.54,177.82,13326.0,158.5599,158.8188,158.4795,158.7295,13326.0
2021-05-12 13:55:00,177.93,177.93,177.42,177.48,28821.0,158.8277,158.8277,158.3724,158.426,28821.0
2021-05-12 14:00:00,177.44,177.51,177.16,177.16,30828.0,158.3903,158.4528,158.1403,158.1403,30828.0
2021-05-12 14:05:00,177.14,177.23,177.01,177.02,19593.0,158.1225,158.2028,158.0064,158.0154,19593.0
2021-05-12 14:10:00,177.04,177.14,176.88,177.07,25092.0,158.0332,158.1225,157.8904,158.06,25092.0
2021-05-12 14:15:00,177.06,177.21,176.91,177.2,24540.0,158.0511,158.185,157.9172,158.1761,24540.0
2021-05-12 14:20:00,177.23,177.36,176.9,177.01,57866.0,158.2028,158.3189,157.9083,158.0064,57866.0
2021-05-12 14:25:00,177.03,177.21,176.98,177.15,22678.0,158.0243,158.185,157.9797,158.1314,22678.0
2021-05-12 14:30:00,177.14,177.5,176.98,177.46,43527.0,158.1225,158.4438,157.9797,158.4081,43527.0
2021-05-12 14:35:00,177.38,177.68,177.12,177.51,25681.0,158.3367,158.6045,158.1046,158.4528,25681.0
2021-05-12 14:40:00,177.48,177.69,177.4,177.45,19809.0,158.426,158.6134,158.3546,158.3992,19809.0
2021-05-12 14:45:00,177.42,177.68,177.29,177.65,26142.0,158.3724,158.6045,158.2564,158.5777,26142.0
2021-05-12 14:50:00,177.64,177.94,177.6,177.72,28190.0,158.5688,158.8366,158.5331,158.6402,28190.0
2021-05-12 14:55:00,177.78,177.8,177.51,177.59,28790.0,158.6938,158.7116,158.4528,158.5242,28790.0
2021-05-12 15:00:00,177.52,177.61,177.11,177.11,54554.0,158.4617,158.542,158.0957,158.0957,54554.0
2021-05-12 15:05:00,177.1,177.2,177.01,177.19,58226.0,158.0868,158.1761,158.0064,158.1671,58226.0
2021-05-12 15:10:00,177.13,177.25,176.8,176.9,23994.0,158.1136,158.2207,157.819,157.9083,23994.0
2021-05-12 15:15:00,176.93,177.13,176.82,176.93,19994.0,157.935,158.1136,157.8368,157.935,19994.0
2021-05-12 15:20:00,176.94,177.08,176.68,176.77,25870.0,157.944,158.0689,157.7119,157.7922,25870.0
2021-05-12 15:25:00,176.72,176.94,176.67,176.71,49640.0,157.7476,157.944,157.703,157.7387,49640.0
2021-05-12 15:30:00,176.71,176.97,176.6,176.77,55650.0,157.7387,157.9707,157.6405,157.7922,55650.0
2021-05-12 15:35:00,176.74,176.86,176.49,176.78,58359.0,157.7654,157.8726,157.5423,157.8011,58359.0
2021-05-12 15:40:00,176.76,177.01,176.7,176.91,44448.0,157.7833,158.0064,157.7297,157.9172,44448.0
2021-05-12 15:45:00,176.83,177.25,176.79,176.91,55171.0,157.8458,158.2207,157.8101,157.9172,55171.0
2021-05-12 15:50:00,176.86,176.87,176.27,176.36,112909.0,157.8726,157.8815,157.3459,157.4262,112909.0
2021-05-12 15:55:00,176.39,176.87,176.28,176.59,315641.0,157.453,157.8815,157.3548,157.6315,315641.0
2021-05-13 09:30:00,179.67,180.0,178.75,179.48,91365.0,160.3809,160.6754,159.5596,160.2113,91365.0
2021-05-13 09:35:00,179.45,180.2,179.18,179.18,53948.0,160.1845,160.854,159.9435,159.9435,53948.0
2021-05-13 09:40:00,179.28,179.83,179.22,179.67,34145.0,160.0327,160.5237,159.9792,160.3809,34145.0
2021-05-13 09:45:00,179.76,180.17,179.5,179.63,37489.0,160.4612,160.8272,160.2291,160.3452,37489.0
2021-05-13 09:50:00,179.59,180.19,179.52,180.05,69391.0,160.3095,160.845,160.247,160.7201,69391.0
2021-05-13 09:55:00,180.12,180.33,179.74,179.9,48115.0,160.7826,160.97,160.4434,160.5862,48115.0
2021-05-13 10:00:00,179.9,180.63,179.9,180.33,51509.0,160.5862,161.2378,160.5862,160.97,51509.0
2021-05-13 10:05:00,180.34,180.53,179.85,179.96,29198.0,160.9789,161.1485,160.5415,160.6397,29198.0
2021-05-13 10:10:00,179.89,180.27,179.63,179.66,35745.0,160.5773,160.9165,160.3452,160.3719,35745.0
2021-05-13 10:15:00,179.68,180.05,179.67,179.77,32757.0,160.3898,160.7201,160.3809,160.4701,32757.0
2021-05-13 10:20:00,179.73,180.0,179.5,179.91,36368.0,160.4344,160.6754,160.2291,160.5951,36368.0
2021-05-13 10:25:00,179.91,179.93,179.08,179.28,38692.0,160.5951,160.613,159.8542,160.0327,38692.0
2021-05-13 10:30:00,179.33,180.15,179.32,180.07,19769.0,160.0774,160.8093,160.0685,160.7379,19769.0
2021-05-13 10:35:00,180.01,180.12,179.65,179.95,21690.0,160.6844,160.7826,160.363,160.6308,21690.0
2021-05-13 10:40:00,179.93,180.07,179.61,179.65,20523.0,160.613,160.7379,160.3273,160.363,20523.0
2021-05-13 10:45:00,179.64,179.9,179.55,179.69,19035.0,160.3541,160.5862,160.2738,160.3987,19035.0
2021-05-13 10:50:00,179.7,179.92,179.53,179.89,19829.0,160.4077,160.604,160.2559,160.5773,19829.0
2021-05-13 10:55:00,179.91,180.32,179.71,179.73,34621.0,160.5951,160.9611,160.4166,160.4344,34621.0
2021-05-13 11:00:00,179.73,179.8,179.12,179.17,21084.0,160.4344,160.4969,159.8899,159.9346,21084.0
2021-05-13 11:05:00,179.1,179.19,178.74,178.83,35635.0,159.8721,159.9524,159.5507,159.6311,35635.0
2021-05-13 11:10:00,178.8,178.89,178.42,178.44,16778.0,159.6043,159.6846,159.2651,159.2829,16778.0
2021-05-13 11:15:00,178.42,178.75,178.34,178.73,29121.0,159.2651,159.5596,159.1937,159.5418,29121.0
2021-05-13 11:20:00,178.68,178.8,178.43,178.44,26800.0,159.4972,159.6043,159.274,159.2829,26800.0
2021-05-13 11:25:00,178.43,178.47,177.71,177.77,37669.0,159.274,159.3097,158.6313,158.6849,37669.0
2021-05-13 11:30:00,177.78,178.02,177.57,177.98,28012.0,158.6938,158.908,158.5063,158.8723,28012.0
2021-05-13 11:35:00,177.9,178.13,177.77,178.01,25787.0,158.8009,159.0062,158.6849,158.8991,25787.0
2021-05-13 11:40:00,177.99,178.04,177.27,177.28,21974.0,158.8812,158.9259,158.2385,158.2475,21974.0
2021-05-13 11:45:00,177.32,177.97,177.3,177.97,31754.0,158.2832,158.8634,158.2653,158.8634,31754.0
2021-05-13 11:50:00,177.98,178.13,177.82,178.0,15112.0,158.8723,159.0062,158.7295,158.8902,15112.0
2021-05-13 11:55:00,178.06,178.2,177.64,177.8,21480.0,158.9437,159.0687,158.5688,158.7116,21480.0
2021-05-13 12:00:00,177.91,178.31,177.72,177.88,20480.0,158.8098,159.1669,158.6402,158.783,20480.0
2021-05-13 12:05:00,177.86,178.17,177.86,178.14,17595.0,158.7652,159.0419,158.7652,159.0151,17595.0
2021-05-13 12:10:00,178.2,178.46,178.1,178.46,20737.0,159.0687,159.3008,158.9794,159.3008,20737.0
2021-05-13 12:15:00,178.53,178.65,178.46,178.46,23065.0,159.3633,159.4704,159.3008,159.3008,23065.0
2021-05-13 12:20:00,178.45,178.55,178.18,178.21,15408.0,159.2919,159.3811,159.0508,159.0776,15408.0
2021-05-13 12:25:00,178.23,178.57,178.22,178.5,13368.0,159.0955,159.399,159.0865,159.3365,13368.0
2021-05-13 12:30:00,178.5,179.01,178.5,178.99,17918.0,159.3365,159.7917,159.3365,159.7739,17918.0
2021-05-13 12:35:00,179.03,179.04,178.73,178.75,18222.0,159.8096,159.8185,159.5418,159.5596,18222.0
2021-05-13 12:40:00,178.76,178.76,178.4,178.41,18209.0,159.5686,159.5686,159.2472,159.2561,18209.0
2021-05-13 12:45:00,178.47,178.65,178.45,178.65,12906.0,159.3097,159.4704,159.2919,159.4704,12906.0
2021-05-13 12:50:00,178.74,178.82,178.3,178.4,12416.0,159.5507,159.6221,159.158,159.2472,12416.0
2021-05-13 12:55:00,178.42,178.42,177.93,178.12,15252.0,159.2651,159.2651,158.8277,158.9973,15252.0
2021-05-13 13:00:00,178.12,178.14,177.81,178.03,33886.0,158.9973,159.0151,158.7206,158.9169,33886.0
2021-05-13 13:05:00,178.07,178.37,177.96,178.34,11633.0,158.9526,159.2204,158.8545,159.1937,11633.0
2021-05-13 13:10:00,178.34,178.6,178.32,178.58,8714.0,159.1937,159.4257,159.1758,159.4079,8714.0
2021-05-13 13:15:00,178.57,178.78,178.24,178.24,12347.0,159.399,159.5864,159.1044,159.1044,12347.0
2021-05-13 13:20:00,178.27,178.32,177.68,177.72,33366.0,159.1312,159.1758,158.6045,158.6402,33366.0
2021-05-13 13:25:00,177.73,178.0,177.6,177.88,22356.0,158.6492,158.8902,158.5331,158.783,22356.0
2021-05-13 13:30:00,177.86,177.98,177.35,177.37,36427.0,158.7652,158.8723,158.3099,158.3278,36427.0
2021-05-13 13:35:00,177.37,177.6,177.25,177.4,29150.0,158.3278,158.5331,158.2207,158.3546,29150.0
2021-05-13 13:40:00,177.46,177.62,177.33,177.62,20858.0,158.4081,158.551,158.2921,158.551,20858.0
2021-05-13 13:45:00,177.62,177.83,177.32,177.49,18967.0,158.551,158.7384,158.2832,158.4349,18967.0
2021-05-13 13:50:00,177.53,178.0,177.51,177.98,22779.0,158.4706,158.8902,158.4528,158.8723,22779.0
2021-05-13 13:55:00,178.0,178.13,177.91,177.96,11145.0,158.8902,159.0062,158.8098,158.8545,11145.0
2021-05-13 14:00:00,178.01,178.55,178.0,178.47,13203.0,158.8991,159.3811,158.8902,159.3097,13203.0
2021-05-13 14:05:00,178.5,179.18,178.49,179.05,20590.0,159.3365,159.9435,159.3276,159.8274,20590.0
2021-05-13 14:10:00,179.07,179.41,179.07,179.33,17065.0,159.8453,160.1488,159.8453,160.0774,17065.0
2021-05-13 14:15:00,179.3,179.45,179.2,179.23,20029.0,160.0506,160.1845,159.9613,159.9881,20029.0
2021-05-13 14:20:00,179.22,179.67,179.22,179.22,32117.0,159.9792,160.3809,159.9792,159.9792,32117.0
2021-05-13 14:25:00,179.18,179.35,179.06,179.33,22217.0,159.9435,160.0952,159.8364,160.0774,22217.0
2021-05-13 14:30:00,179.37,179.51,179.14,179.51,20467.0,160.1131,160.2381,159.9078,160.2381,20467.0
2021-05-13 14:35:00,179.58,179.92,179.51,179.71,23872.0,160.3005,160.604,160.2381,160.4166,23872.0
2021-05-13 14:40:00,179.72,180.0,179.67,179.95,31054.0,160.4255,160.6754,160.3809,160.6308,31054.0
2021-05-13 14:45:00,179.93,179.98,179.65,179.87,14026.0,160.613,160.6576,160.363,160.5594,14026.0
2021-05-13 14:50:00,179.86,179.87,179.5,179.7,16898.0,160.5505,160.5594,160.2291,160.4077,16898.0
2021-05-13 14:55:00,179.77,179.83,179.28,179.42,35456.0,160.4701,160.5237,160.0327,160.1577,35456.0
2021-05-13 15:00:00,179.36,179.59,179.28,179.43,26799.0,160.1042,160.3095,160.0327,160.1666,26799.0
2021-05-13 15:05:00,179.45,179.85,179.44,179.85,20066.0,160.1845,160.5415,160.1756,160.5415,20066.0
2021-05-13 15:10:00,179.91,179.91,179.33,179.44,14962.0,160.5951,160.5951,160.0774,160.1756,14962.0
2021-05-13 15:15:00,179.52,179.75,179.44,179.52,18227.0,160.247,160.4523,160.1756,160.247,18227.0
2021-05-13 15:20:00,179.53,179.6,179.19,179.53,15587.0,160.2559,160.3184,159.9524,160.2559,15587.0
2021-05-13 15:25:00,179.52,179.76,179.47,179.66,28432.0,160.247,160.4612,160.2023,160.3719,28432.0
2021-05-13 15:30:00,179.65,180.17,179.65,180.03,32438.0,160.363,160.8272,160.363,160.7022,32438.0
2021-05-13 15:35:00,180.02,180.15,179.79,179.89,27945.0,160.6933,160.8093,160.488,160.5773,27945.0
2021-05-13 15:40:00,179.88,180.05,179.68,179.95,31192.0,160.5683,160.7201,160.3898,160.6308,31192.0
2021-05-13 15:45:00,179.92,180.01,179.68,179.71,35258.0,160.604,160.6844,160.3898,160.4166,35258.0
2021-05-13 15:50:00,179.73,179.74,179.01,179.16,81210.0,160.4344,160.4434,159.7917,159.9256,81210.0
2021-05-13 15:55:00,179.16,179.16,178.69,179.07,203961.0,159.9256,159.9256,159.5061,159.8453,203961.0
2021-05-14 09:30:00,181.03,181.03,180.04,180.52,61461.0,161.5949,161.5949,160.7112,161.1396,61461.0
2021-05-14 09:35:00,180.47,180.56,179.5,179.52,15083.0,161.095,161.1753,160.2291,160.247,15083.0
2021-05-14 09:40:00,179.64,180.04,179.53,179.96,26601.0,160.3541,160.7112,160.2559,160.6397,26601.0
2021-05-14 09:45:00,180.14,180.26,179.83,179.99,15510.0,160.8004,160.9075,160.5237,160.6665,15510.0
2021-05-14 09:50:00,179.97,180.52,179.87,180.36,26858.0,160.6487,161.1396,160.5594,160.9968,26858.0
2021-05-14 09:55:00,180.38,180.71,180.26,180.61,23403.0,161.0146,161.3092,160.9075,161.22,23403.0
2021-05-14 10:00:00,180.63,180.7,180.41,180.59,25851.0,161.2378,161.3003,161.0414,161.2021,25851.0
2021-05-14 10:05:00,180.55,180.61,180.22,180.42,24661.0,161.1664,161.22,160.8718,161.0504,24661.0
2021-05-14 10:10:00,180.42,180.92,180.32,180.81,38196.0,161.0504,161.4967,160.9611,161.3985,38196.0
2021-05-14 10:15:00,180.83,180.89,180.55,180.8,25853.0,161.4163,161.4699,161.1664,161.3896,25853.0
2021-05-14 10:20:00,180.82,180.99,180.65,180.74,39380.0,161.4074,161.5592,161.2557,161.336,39380.0
2021-05-14 10:25:00,180.77,181.34,180.74,181.13,24767.0,161.3628,161.8716,161.336,161.6841,24767.0
2021-05-14 10:30:00,181.08,181.52,181.06,181.42,25720.0,161.6395,162.0323,161.6216,161.943,25720.0
2021-05-14 10:35:00,181.43,181.52,181.2,181.34,14489.0,161.9519,162.0323,161.7466,161.8716,14489.0
2021-05-14 10:40:00,181.41,181.62,181.35,181.49,16778.0,161.9341,162.1215,161.8805,162.0055,16778.0
2021-05-14 10:45:00,181.53,181.9,181.53,181.86,29685.0,162.0412,162.3715,162.0412,162.3358,29685.0
2021-05-14 10:50:00,181.88,181.91,181.79,181.83,13958.0,162.3536,162.3804,162.2733,162.309,13958.0
2021-05-14 10:55:00,181.85,181.91,181.67,181.82,21429.0,162.3268,162.3804,162.1662,162.3001,21429.0
2021-05-14 11:00:00,181.83,181.86,181.4,181.45,13531.0,162.309,162.3358,161.9251,161.9698,13531.0
2021-05-14 11:05:00,181.49,181.77,181.46,181.56,10692.0,162.0055,162.2554,161.9787,162.068,10692.0
2021-05-14 11:10:00,181.6,181.76,181.59,181.62,17003.0,162.1037,162.2465,162.0947,162.1215,17003.0
2021-05-14 11:15:00,181.64,182.02,181.64,181.98,18500.0,162.1394,162.4786,162.1394,162.4429,18500.0
2021-05-14 11:20:00,182.01,182.05,181.84,182.03,18892.0,162.4697,162.5054,162.3179,162.4875,18892.0
2021-05-14 11:25:00,182.01,182.11,181.87,181.89,18156.0,162.4697,162.5589,162.3447,162.3625,18156.0
2021-05-14 11:30:00,181.9,181.98,181.76,181.96,19072.0,162.3715,162.4429,162.2465,162.425,19072.0
2021-05-14 11:35:00,181.97,182.24,181.95,182.24,19924.0,162.4339,162.675,162.4161,162.675,19924.0
2021-05-14 11:40:00,182.25,182.38,182.22,182.32,12297.0,162.6839,162.7999,162.6571,162.7464,12297.0
2021-05-14 11:45:00,182.34,182.46,182.31,182.43,19501.0,162.7642,162.8713,162.7374,162.8446,19501.0
2021-05-14 11:50:00,182.47,182.51,182.35,182.51,13202.0,162.8803,162.916,162.7732,162.916,13202.0
2021-05-14 11:55:00,182.53,182.58,182.43,182.53,16064.0,162.9338,162.9785,162.8446,162.9338,16064.0
2021-05-14 12:00:00,182.5,182.76,182.46,182.74,13988.0,162.907,163.1391,162.8713,163.1213,13988.0
2021-05-14 12:05:00,182.72,182.89,182.67,182.87,33965.0,163.1034,163.2552,163.0588,163.2373,33965.0
2021-05-14 12:10:00,182.88,183.04,182.88,183.02,26026.0,163.2463,163.3891,163.2463,163.3712,26026.0
2021-05-14 12:15:00,183.01,183.14,182.94,183.13,16866.0,163.3623,163.4783,163.2998,163.4694,16866.0
2021-05-14 12:20:00,183.14,183.17,183.0,183.11,16778.0,163.4783,163.5051,163.3534,163.4516,16778.0
2021-05-14 12:25:00,183.12,183.23,183.03,183.05,27565.0,163.4605,163.5587,163.3801,163.398,27565.0
2021-05-14 12:30:00,183.07,183.18,183.02,183.08,13437.0,163.4159,163.514,163.3712,163.4248,13437.0
2021-05-14 12:35:00,183.09,183.1,182.94,183.06,21353.0,163.4337,163.4426,163.2998,163.4069,21353.0
2021-05-14 12:40:00,183.08,183.18,183.05,183.12,11597.0,163.4248,163.514,163.398,163.4605,11597.0
2021-05-14 12:45:00,183.12,183.23,183.08,183.23,25666.0,163.4605,163.5587,163.4248,163.5587,25666.0
2021-05-14 12:50:00,183.25,183.26,183.04,183.16,12308.0,163.5765,163.5855,163.3891,163.4962,12308.0
2021-05-14 12:55:00,183.21,183.35,183.2,183.27,15714.0,163.5408,163.6658,163.5319,163.5944,15714.0
2021-05-14 13:00:00,183.26,183.37,183.19,183.23,22272.0,163.5855,163.6836,163.523,163.5587,22272.0
2021-05-14 13:05:00,183.21,183.34,183.16,183.24,17638.0,163.5408,163.6569,163.4962,163.5676,17638.0
2021-05-14 13:10:00,183.23,183.3,183.19,183.25,17330.0,163.5587,163.6212,163.523,163.5765,17330.0
2021-05-14 13:15:00,183.26,183.31,183.13,183.13,27016.0,163.5855,163.6301,163.4694,163.4694,27016.0
2021-05-14 13:20:00,183.16,183.3,183.13,183.22,12269.0,163.4962,163.6212,163.4694,163.5498,12269.0
2021-05-14 13:25:00,183.28,183.35,183.26,183.32,10768.0,163.6033,163.6658,163.5855,163.639,10768.0
2021-05-14 13:30:00,183.31,183.41,183.1,183.21,17785.0,163.6301,163.7194,163.4426,163.5408,17785.0
2021-05-14 13:35:00,183.22,183.31,183.15,183.22,15864.0,163.5498,163.6301,163.4873,163.5498,15864.0
2021-05-14 13:40:00,183.2,183.38,183.18,183.38,16050.0,163.5319,163.6926,163.514,163.6926,16050.0
2021-05-14 13:45:00,183.38,183.64,183.38,183.58,18096.0,163.6926,163.9247,163.6926,163.8711,18096.0
2021-05-14 13:50:00,183.62,183.8,183.59,183.74,12859.0,163.9068,164.0675,163.88,164.0139,12859.0
2021-05-14 13:55:00,183.73,183.85,183.66,183.68,14445.0,164.005,164.1121,163.9425,163.9604,14445.0
2021-05-14 14:00:00,183.76,184.03,183.61,183.99,21558.0,164.0318,164.2728,163.8979,164.2371,21558.0
2021-05-14 14:05:00,184.02,184.06,183.91,183.94,23500.0,164.2639,164.2996,164.1657,164.1925,23500.0
2021-05-14 14:10:00,183.93,184.29,183.92,184.28,64152.0,164.1835,164.5049,164.1746,164.496,64152.0
2021-05-14 14:15:00,184.28,184.49,184.26,184.45,57179.0,164.496,164.6834,164.4781,164.6477,57179.0
2021-05-14 14:20:00,184.44,184.45,184.21,184.4,50776.0,164.6388,164.6477,164.4335,164.6031,50776.0
2021-05-14 14:25:00,184.4,184.42,184.28,184.33,27867.0,164.6031,164.6209,164.496,164.5406,27867.0
2021-05-14 14:30:00,184.37,184.54,184.36,184.49,35248.0,164.5763,164.728,164.5674,164.6834,35248.0
2021-05-14 14:35:00,184.46,184.64,184.45,184.64,26581.0,164.6566,164.8173,164.6477,164.8173,26581.0
2021-05-14 14:40:00,184.62,184.77,184.56,184.58,37577.0,164.7994,164.9333,164.7459,164.7637,37577.0
2021-05-14 14:45:00,184.58,184.73,184.51,184.64,39688.0,164.7637,164.8976,164.7013,164.8173,39688.0
2021-05-14 14:50:00,184.65,184.9,184.65,184.88,32580.0,164.8262,165.0494,164.8262,165.0315,32580.0
2021-05-14 14:55:00,184.91,184.92,184.71,184.82,28853.0,165.0583,165.0672,164.8798,164.978,28853.0
2021-05-14 15:00:00,184.82,184.83,184.4,184.56,29029.0,164.978,164.9869,164.6031,164.7459,29029.0
2021-05-14 15:05:00,184.54,184.61,184.41,184.46,22252.0,164.728,164.7905,164.612,164.6566,22252.0
2021-05-14 15:10:00,184.46,184.59,184.27,184.39,25896.0,164.6566,164.7727,164.487,164.5941,25896.0
2021-05-14 15:15:00,184.41,184.44,184.15,184.16,24426.0,164.612,164.6388,164.3799,164.3888,24426.0
2021-05-14 15:20:00,184.16,184.3,184.01,184.01,26160.0,164.3888,164.5138,164.2549,164.2549,26160.0
2021-05-14 15:25:00,184.04,184.13,183.89,184.1,31887.0,164.2817,164.3621,164.1478,164.3353,31887.0
2021-05-14 15:30:00,184.08,184.15,183.59,183.8,46496.0,164.3174,164.3799,163.88,164.0675,46496.0
2021-05-14 15:35:00,183.78,183.88,183.73,183.74,31962.0,164.0496,164.1389,164.005,164.0139,31962.0
2021-05-14 15:40:00,183.73,183.79,183.5,183.68,41837.0,164.005,164.0586,163.7997,163.9604,41837.0
2021-05-14 15:45:00,183.67,183.82,183.5,183.74,66020.0,163.9514,164.0853,163.7997,164.0139,66020.0
2021-05-14 15:50:00,183.73,184.05,183.29,183.98,126721.0,164.005,164.2906,163.6122,164.2282,126721.0
2021-05-14 15:55:00,183.97,183.97,183.17,183.27,169642.0,164.2192,164.2192,163.5051,163.5944,169642.0
2021-05-17 09:30:00,182.25,182.38,181.2,181.91,107498.0,162.6839,162.7999,161.7466,162.3804,107498.0
2021-05-17 09:35:00,181.93,182.07,181.38,182.05,34876.0,162.3982,162.5232,161.9073,162.5054,34876.0
2021-05-17 09:40:00,182.1,182.26,180.53,180.53,60646.0,162.55,162.6928,161.1485,161.1485,60646.0
2021-05-17 09:45:00,180.5,180.75,180.34,180.46,40981.0,161.1218,161.3449,160.9789,161.0861,40981.0
2021-05-17 09:50:00,180.4,180.55,179.61,179.71,44513.0,161.0325,161.1664,160.3273,160.4166,44513.0
2021-05-17 09:55:00,179.66,179.76,179.13,179.23,27752.0,160.3719,160.4612,159.8988,159.9881,27752.0
2021-05-17 10:00:00,179.16,179.47,178.94,179.27,50960.0,159.9256,160.2023,159.7292,160.0238,50960.0
2021-05-17 10:05:00,179.31,179.65,179.12,179.38,41580.0,160.0595,160.363,159.8899,160.122,41580.0
2021-05-17 10:10:00,179.33,179.69,179.19,179.35,32780.0,160.0774,160.3987,159.9524,160.0952,32780.0
2021-05-17 10:15:00,179.32,180.05,179.05,180.02,25389.0,160.0685,160.7201,159.8274,160.6933,25389.0
2021-05-17 10:20:00,179.92,180.28,179.92,180.14,16684.0,160.604,160.9254,160.604,160.8004,16684.0
2021-05-17 10:25:00,180.09,180.28,179.68,179.68,18889.0,160.7558,160.9254,160.3898,160.3898,18889.0
2021-05-17 10:30:00,179.66,179.96,179.37,179.45,29214.0,160.3719,160.6397,160.1131,160.1845,29214.0
2021-05-17 10:35:00,179.48,180.6,179.44,180.4,16682.0,160.2113,161.211,160.1756,161.0325,16682.0
2021-05-17 10:40:00,180.39,180.59,180.12,180.21,21859.0,161.0236,161.2021,160.7826,160.8629,21859.0
2021-05-17 10:45:00,180.18,180.32,179.77,180.13,19064.0,160.8361,160.9611,160.4701,160.7915,19064.0
2021-05-17 10:50:00,180.17,180.36,180.03,180.2,23974.0,160.8272,160.9968,160.7022,160.854,23974.0
2021-05-17 10:55:00,180.18,180.18,179.74,179.95,16264.0,160.8361,160.8361,160.4434,160.6308,16264.0
2021-05-17 11:00:00,179.93,180.09,179.61,179.91,17700.0,160.613,160.7558,160.3273,160.5951,17700.0
2021-05-17 11:05:00,179.84,180.02,179.48,179.51,27743.0,160.5326,160.6933,160.2113,160.2381,27743.0
2021-05-17 11:10:00,179.52,179.8,179.1,179.79,24043.0,160.247,160.4969,159.8721,160.488,24043.0
2021-05-17 11:15:00,179.73,180.16,179.7,179.74,14449.0,160.4344,160.8183,160.4077,160.4434,14449.0
2021-05-17 11:20:00,179.75,180.13,179.69,179.9,12289.0,160.4523,160.7915,160.3987,160.5862,12289.0
2021-05-17 11:25:00,179.92,180.17,179.88,180.05,10670.0,160.604,160.8272,160.5683,160.7201,10670.0
2021-05-17 11:30:00,180.02,180.1,179.66,179.79,11719.0,160.6933,160.7647,160.3719,160.488,11719.0
2021-05-17 11:35:00,179.88,179.92,179.68,179.74,10918.0,160.5683,160.604,160.3898,160.4434,10918.0
2021-05-17 11:40:00,179.75,179.79,179.58,179.72,14233.0,160.4523,160.488,160.3005,160.4255,14233.0
2021-05-17 11:45:00,179.71,180.02,179.59,179.67,11175.0,160.4166,160.6933,160.3095,160.3809,11175.0
2021-05-17 11:50:00,179.63,179.68,179.22,179.32,13499.0,160.3452,160.3898,159.9792,160.0685,13499.0
2021-05-17 11:55:00,179.26,179.55,179.25,179.46,13358.0,160.0149,160.2738,160.006,160.1934,13358.0
2021-05-17 12:00:00,179.38,179.55,179.2,179.44,29835.0,160.122,160.2738,159.9613,160.1756,29835.0
2021-05-17 12:05:00,179.45,179.58,179.37,179.42,18357.0,160.1845,160.3005,160.1131,160.1577,18357.0
2021-05-17 12:10:00,179.41,179.47,179.23,179.23,12000.0,160.1488,160.2023,159.9881,159.9881,12000.0
2021-05-17 12:15:00,179.19,179.59,179.08,179.52,20501.0,159.9524,160.3095,159.8542,160.247,20501.0
2021-05-17 12:20:00,179.55,179.66,179.48,179.6,12478.0,160.2738,160.3719,160.2113,160.3184,12478.0
2021-05-17 12:25:00,179.57,179.68,179.52,179.59,12121.0,160.2916,160.3898,160.247,160.3095,12121.0
2021-05-17 12:30:00,179.55,179.59,179.43,179.51,10834.0,160.2738,160.3095,160.1666,160.2381,10834.0
2021-05-17 12:35:00,179.53,179.79,179.51,179.73,12692.0,160.2559,160.488,160.2381,160.4344,12692.0
2021-05-17 12:40:00,179.72,179.91,179.71,179.87,9662.0,160.4255,160.5951,160.4166,160.5594,9662.0
2021-05-17 12:45:00,179.86,179.99,179.79,179.8,6886.0,160.5505,160.6665,160.488,160.4969,6886.0
2021-05-17 12:50:00,179.82,179.88,179.61,179.7,8384.0,160.5148,160.5683,160.3273,160.4077,8384.0
2021-05-17 12:55:00,179.68,179.72,179.53,179.53,13850.0,160.3898,160.4255,160.2559,160.2559,13850.0
2021-05-17 13:00:00,179.52,179.82,179.48,179.77,10604.0,160.247,160.5148,160.2113,160.4701,10604.0
2021-05-17 13:05:00,179.79,179.86,179.7,179.74,13495.0,160.488,160.5505,160.4077,160.4434,13495.0
2021-05-17 13:10:00,179.73,179.78,179.49,179.58,13341.0,160.4344,160.4791,160.2202,160.3005,13341.0
2021-05-17 13:15:00,179.6,179.6,179.29,179.32,14192.0,160.3184,160.3184,160.0417,160.0685,14192.0
2021-05-17 13:20:00,179.31,179.35,179.1,179.28,23132.0,160.0595,160.0952,159.8721,160.0327,23132.0
2021-05-17 13:25:00,179.28,179.45,179.25,179.39,13015.0,160.0327,160.1845,160.006,160.1309,13015.0
2021-05-17 13:30:00,179.41,179.44,179.09,179.3,18096.0,160.1488,160.1756,159.8631,160.0506,18096.0
2021-05-17 13:35:00,179.34,179.6,179.32,179.41,17188.0,160.0863,160.3184,160.0685,160.1488,17188.0
2021-05-17 13:40:00,179.41,179.41,178.85,179.12,49442.0,160.1488,160.1488,159.6489,159.8899,49442.0
2021-05-17 13:45:00,179.09,179.47,179.05,179.46,19949.0,159.8631,160.2023,159.8274,160.1934,19949.0
2021-05-17 13:50:00,179.4,179.44,179.23,179.31,14500.0,160.1399,160.1756,159.9881,160.0595,14500.0
2021-05-17 13:55:00,179.28,179.54,179.2,179.51,17682.0,160.0327,160.2648,159.9613,160.2381,17682.0
2021-05-17 14:00:00,179.48,179.77,179.46,179.7,20544.0,160.2113,160.4701,160.1934,160.4077,20544.0
2021-05-17 14:05:00,179.67,179.72,179.6,179.68,25328.0,160.3809,160.4255,160.3184,160.3898,25328.0
2021-05-17 14:10:00,179.7,179.71,179.5,179.53,34842.0,160.4077,160.4166,160.2291,160.2559,34842.0
2021-05-17 14:15:00,179.54,179.6,179.45,179.6,12257.0,160.2648,160.3184,160.1845,160.3184,12257.0
2021-05-17 14:20:00,179.6,179.83,179.58,179.68,15792.0,160.3184,160.5237,160.3005,160.3898,15792.0
2021-05-17 14:25:00,179.69,179.84,179.55,179.83,17047.0,160.3987,160.5326,160.2738,160.5237,17047.0
2021-05-17 14:30:00,179.86,180.15,179.8,179.98,16927.0,160.5505,160.8093,160.4969,160.6576,16927.0
2021-05-17 14:35:00,179.99,180.01,179.6,179.64,20485.0,160.6665,160.6844,160.3184,160.3541,20485.0
2021-05-17 14:40:00,179.62,179.77,179.54,179.59,15507.0,160.3362,160.4701,160.2648,160.3095,15507.0
2021-05-17 14:45:00,179.58,179.93,179.52,179.91,13317.0,160.3005,160.613,160.247,160.5951,13317.0
2021-05-17 14:50:00,179.9,180.2,179.83,180.11,18865.0,160.5862,160.854,160.5237,160.7736,18865.0
2021-05-17 14:55:00,180.12,180.29,180.06,180.28,11089.0,160.7826,160.9343,160.729,160.9254,11089.0
2021-05-17 15:00:00,180.31,180.45,180.22,180.41,15162.0,160.9522,161.0771,160.8718,161.0414,15162.0
2021-05-17 15:05:00,180.39,180.66,180.39,180.54,19102.0,161.0236,161.2646,161.0236,161.1575,19102.0
2021-05-17 15:10:00,180.56,180.76,180.54,180.62,20915.0,161.1753,161.3539,161.1575,161.2289,20915.0
2021-05-17 15:15:00,180.64,180.69,180.48,180.5,24104.0,161.2467,161.2914,161.1039,161.1218,24104.0
2021-05-17 15:20:00,180.51,180.51,180.11,180.14,18967.0,161.1307,161.1307,160.7736,160.8004,18967.0
2021-05-17 15:25:00,180.16,180.17,179.91,180.1,24023.0,160.8183,160.8272,160.5951,160.7647,24023.0
2021-05-17 15:30:00,180.1,180.33,179.98,180.33,63412.0,160.7647,160.97,160.6576,160.97,63412.0
2021-05-17 15:35:00,180.32,180.32,180.04,180.07,52308.0,160.9611,160.9611,160.7112,160.7379,52308.0
2021-05-17 15:40:00,180.07,180.3,180.05,180.18,49903.0,160.7379,160.9432,160.7201,160.8361,49903.0
2021-05-17 15:45:00,180.16,180.44,180.12,180.13,63175.0,160.8183,161.0682,160.7826,160.7915,63175.0
2021-05-17 15:50:00,180.12,180.65,180.11,180.61,125320.0,160.7826,161.2557,160.7736,161.22,125320.0
2021-05-17 15:55:00,180.59,180.92,180.55,180.83,173188.0,161.2021,161.4967,161.1664,161.4163,173188.0
2021-05-18 09:30:00,181.11,181.86,180.87,181.01,110098.0,161.6663,162.3358,161.452,161.577,110098.0
2021-05-18 09:35:00,180.98,181.34,180.97,181.34,55377.0,161.5502,161.8716,161.5413,161.8716,55377.0
2021-05-18 09:40:00,181.3,181.4,180.93,180.94,33230.0,161.8359,161.9251,161.5056,161.5145,33230.0
2021-05-18 09:45:00,180.95,180.97,180.21,180.3,38483.0,161.5235,161.5413,160.8629,160.9432,38483.0
2021-05-18 09:50:00,180.32,180.62,180.04,180.6,37129.0,160.9611,161.2289,160.7112,161.211,37129.0
2021-05-18 09:55:00,180.65,180.9,180.54,180.78,60922.0,161.2557,161.4788,161.1575,161.3717,60922.0
2021-05-18 10:00:00,180.78,181.0,180.46,180.67,66246.0,161.3717,161.5681,161.0861,161.2735,66246.0
2021-05-18 10:05:00,180.67,181.02,180.45,181.01,31209.0,161.2735,161.5859,161.0771,161.577,31209.0
2021-05-18 10:10:00,181.04,181.19,180.91,180.93,26420.0,161.6038,161.7377,161.4877,161.5056,26420.0
2021-05-18 10:15:00,180.94,180.99,180.74,180.74,39219.0,161.5145,161.5592,161.336,161.336,39219.0
2021-05-18 10:20:00,180.78,181.02,180.78,180.91,65459.0,161.3717,161.5859,161.3717,161.4877,65459.0
2021-05-18 10:25:00,180.9,181.09,180.86,180.96,52206.0,161.4788,161.6484,161.4431,161.5324,52206.0
2021-05-18 10:30:00,180.98,181.26,180.98,181.09,63358.0,161.5502,161.8002,161.5502,161.6484,63358.0
2021-05-18 10:35:00,181.08,181.15,180.95,180.95,26210.0,161.6395,161.702,161.5235,161.5235,26210.0
2021-05-18 10:40:00,180.97,180.97,180.84,180.84,20126.0,161.5413,161.5413,161.4253,161.4253,20126.0
2021-05-18 10:45:00,180.84,181.2,180.8,181.18,30933.0,161.4253,161.7466,161.3896,161.7288,30933.0
2021-05-18 10:50:00,181.17,181.28,180.8,180.8,20573.0,161.7198,161.818,161.3896,161.3896,20573.0
2021-05-18 10:55:00,180.8,181.02,180.78,180.97,15383.0,161.3896,161.5859,161.3717,161.5413,15383.0
2021-05-18 11:00:00,180.96,181.13,180.81,181.1,16351.0,161.5324,161.6841,161.3985,161.6574,16351.0
2021-05-18 11:05:00,181.09,181.13,180.68,180.8,23477.0,161.6484,161.6841,161.2824,161.3896,23477.0
2021-05-18 11:10:00,180.8,180.86,180.54,180.55,13970.0,161.3896,161.4431,161.1575,161.1664,13970.0
2021-05-18 11:15:00,180.55,180.75,180.54,180.62,12137.0,161.1664,161.3449,161.1575,161.2289,12137.0
2021-05-18 11:20:00,180.58,180.66,180.52,180.53,10167.0,161.1932,161.2646,161.1396,161.1485,10167.0
2021-05-18 11:25:00,180.53,180.57,180.21,180.21,13080.0,161.1485,161.1843,160.8629,160.8629,13080.0
2021-05-18 11:30:00,180.25,180.26,179.9,179.92,18030.0,160.8986,160.9075,160.5862,160.604,18030.0
2021-05-18 11:35:00,179.92,180.0,179.66,179.9,19108.0,160.604,160.6754,160.3719,160.5862,19108.0
2021-05-18 11:40:00,179.97,180.07,179.87,180.07,20023.0,160.6487,160.7379,160.5594,160.7379,20023.0
2021-05-18 11:45:00,180.11,180.31,180.0,180.31,13653.0,160.7736,160.9522,160.6754,160.9522,13653.0
2021-05-18 11:50:00,180.32,180.32,180.05,180.11,13158.0,160.9611,160.9611,160.7201,160.7736,13158.0
2021-05-18 11:55:00,180.11,180.19,180.05,180.05,11046.0,160.7736,160.845,160.7201,160.7201,11046.0
2021-05-18 12:00:00,180.03,180.25,180.0,180.22,17646.0,160.7022,160.8986,160.6754,160.8718,17646.0
2021-05-18 12:05:00,180.21,180.41,180.14,180.39,15713.0,160.8629,161.0414,160.8004,161.0236,15713.0
2021-05-18 12:10:00,180.35,180.49,180.31,180.4,11426.0,160.9879,161.1128,160.9522,161.0325,11426.0
2021-05-18 12:15:00,180.39,180.4,180.26,180.31,18746.0,161.0236,161.0325,160.9075,160.9522,18746.0
2021-05-18 12:20:00,180.31,180.63,180.26,180.6,15777.0,160.9522,161.2378,160.9075,161.211,15777.0
2021-05-18 12:25:00,180.59,180.81,180.59,180.77,9037.0,161.2021,161.3985,161.2021,161.3628,9037.0
2021-05-18 12:30:00,180.77,180.79,180.68,180.75,9541.0,161.3628,161.3806,161.2824,161.3449,9541.0
2021-05-18 12:35:00,180.76,180.83,180.68,180.7,13610.0,161.3539,161.4163,161.2824,161.3003,13610.0
2021-05-18 12:40:00,180.7,180.81,180.7,180.78,14413.0,161.3003,161.3985,161.3003,161.3717,14413.0
2021-05-18 12:45:00,180.79,180.89,180.78,180.87,11344.0,161.3806,161.4699,161.3717,161.452,11344.0
2021-05-18 12:50:00,180.87,180.99,180.81,180.96,22847.0,161.452,161.5592,161.3985,161.5324,22847.0
2021-05-18 12:55:00,180.99,181.01,180.79,180.83,14236.0,161.5592,161.577,161.3806,161.4163,14236.0
2021-05-18 13:00:00,180.84,180.85,180.6,180.63,13629.0,161.4253,161.4342,161.211,161.2378,13629.0
2021-05-18 13:05:00,180.6,180.61,180.46,180.56,10992.0,161.211,161.22,161.0861,161.1753,10992.0
2021-05-18 13:10:00,180.57,180.69,180.52,180.62,8248.0,161.1843,161.2914,161.1396,161.2289,8248.0
2021-05-18 13:15:00,180.61,180.62,180.41,180.46,8193.0,161.22,161.2289,161.0414,161.0861,8193.0
2021-05-18 13:20:00,180.45,180.61,180.45,180.55,8609.0,161.0771,161.22,161.0771,161.1664,8609.0
2021-05-18 13:25:00,180.53,180.85,180.52,180.84,11078.0,161.1485,161.4342,161.1396,161.4253,11078.0
2021-05-18 13:30:00,180.85,180.95,180.83,180.87,12826.0,161.4342,161.5235,161.4163,161.452,12826.0
2021-05-18 13:35:00,180.88,180.98,180.78,180.82,10694.0,161.461,161.5502,161.3717,161.4074,10694.0
2021-05-18 13:40:00,180.87,180.88,180.63,180.68,15226.0,161.452,161.461,161.2378,161.2824,15226.0
2021-05-18 13:45:00,180.68,180.81,180.5,180.6,14340.0,161.2824,161.3985,161.1218,161.211,14340.0
2021-05-18 13:50:00,180.57,180.75,180.57,180.69,8467.0,161.1843,161.3449,161.1843,161.2914,8467.0
2021-05-18 13:55:00,180.71,180.78,180.64,180.7,6491.0,161.3092,161.3717,161.2467,161.3003,6491.0
2021-05-18 14:00:00,180.71,180.83,180.52,180.57,15705.0,161.3092,161.4163,161.1396,161.1843,15705.0
2021-05-18 14:05:00,180.61,180.82,180.57,180.57,9278.0,161.22,161.4074,161.1843,161.1843,9278.0
2021-05-18 14:10:00,180.56,180.66,180.53,180.66,12358.0,161.1753,161.2646,161.1485,161.2646,12358.0
2021-05-18 14:15:00,180.65,180.74,180.48,180.54,23207.0,161.2557,161.336,161.1039,161.1575,23207.0
2021-05-18 14:20:00,180.58,180.59,180.09,180.11,11762.0,161.1932,161.2021,160.7558,160.7736,11762.0
2021-05-18 14:25:00,180.08,180.19,180.05,180.14,12426.0,160.7469,160.845,160.7201,160.8004,12426.0
2021-05-18 14:30:00,180.21,180.27,179.86,179.86,15097.0,160.8629,160.9165,160.5505,160.5505,15097.0
2021-05-18 14:35:00,179.8,179.98,179.73,179.85,17747.0,160.4969,160.6576,160.4344,160.5415,17747.0
2021-05-18 14:40:00,179.87,179.9,179.48,179.63,16433.0,160.5594,160.5862,160.2113,160.3452,16433.0
2021-05-18 14:45:00,179.62,179.62,179.25,179.47,15576.0,160.3362,160.3362,160.006,160.2023,15576.0
2021-05-18 14:50:00,179.46,179.67,179.34,179.65,11636.0,160.1934,160.3809,160.0863,160.363,11636.0
2021-05-18 14:55:00,179.65,179.8,179.54,179.79,13919.0,160.363,160.4969,160.2648,160.488,13919.0
2021-05-18 15:00:00,179.78,179.85,179.65,179.85,16563.0,160.4791,160.5415,160.363,160.5415,16563.0
2021-05-18 15:05:00,179.85,179.87,179.74,179.87,16365.0,160.5415,160.5594,160.4434,160.5594,16365.0
2021-05-18 15:10:00,179.86,179.98,179.68,179.68,16902.0,160.5505,160.6576,160.3898,160.3898,16902.0
2021-05-18 15:15:00,179.73,179.87,179.67,179.81,19467.0,160.4344,160.5594,160.3809,160.5058,19467.0
2021-05-18 15:20:00,179.83,180.13,179.8,180.08,24322.0,160.5237,160.7915,160.4969,160.7469,24322.0
2021-05-18 15:25:00,180.09,180.17,179.97,180.01,22412.0,160.7558,160.8272,160.6487,160.6844,22412.0
2021-05-18 15:30:00,180.02,180.31,179.97,180.21,22304.0,160.6933,160.9522,160.6487,160.8629,22304.0
2021-05-18 15:35:00,180.2,180.28,180.11,180.28,17787.0,160.854,160.9254,160.7736,160.9254,17787.0
2021-05-18 15:40:00,180.28,180.43,180.23,180.32,18142.0,160.9254,161.0593,160.8808,160.9611,18142.0
2021-05-18 15:45:00,180.33,180.36,179.68,179.78,31471.0,160.97,160.9968,160.3898,160.4791,31471.0
2021-05-18 15:50:00,179.77,179.93,179.17,179.28,64072.0,160.4701,160.613,159.9346,160.0327,64072.0
2021-05-18 15:55:00,179.22,179.33,178.59,178.87,211646.0,159.9792,160.0774,159.4168,159.6668,211646.0
2021-05-19 09:30:00,175.35,176.76,175.0,176.56,153824.0,156.5247,157.7833,156.2122,157.6048,153824.0
2021-05-19 09:35:00,176.53,176.99,176.21,176.28,34940.0,157.578,157.9886,157.2923,157.3548,34940.0
2021-05-19 09:40:00,176.3,176.92,175.81,176.55,46929.0,157.3727,157.9261,156.9353,157.5958,46929.0
2021-05-19 09:45:00,176.49,176.84,176.03,176.78,42997.0,157.5423,157.8547,157.1317,157.8011,42997.0
2021-05-19 09:50:00,176.78,177.35,176.73,177.28,41702.0,157.8011,158.3099,157.7565,158.2475,41702.0
2021-05-19 09:55:00,177.28,177.69,177.0,177.31,32292.0,158.2475,158.6134,157.9975,158.2742,32292.0
2021-05-19 10:00:00,177.24,177.75,177.15,177.31,56274.0,158.2118,158.667,158.1314,158.2742,56274.0
2021-05-19 10:05:00,177.32,177.8,177.25,177.61,32912.0,158.2832,158.7116,158.2207,158.542,32912.0
2021-05-19 10:10:00,177.56,177.72,177.09,177.65,22457.0,158.4974,158.6402,158.0779,158.5777,22457.0
2021-05-19 10:15:00,177.66,177.87,177.15,177.84,39890.0,158.5867,158.7741,158.1314,158.7473,39890.0
2021-05-19 10:20:00,177.79,177.88,177.36,177.71,30494.0,158.7027,158.783,158.3189,158.6313,30494.0
2021-05-19 10:25:00,177.67,178.42,177.54,178.38,34544.0,158.5956,159.2651,158.4795,159.2294,34544.0
2021-05-19 10:30:00,178.38,178.5,178.02,178.13,50544.0,159.2294,159.3365,158.908,159.0062,50544.0
2021-05-19 10:35:00,178.18,178.57,178.05,178.33,38452.0,159.0508,159.399,158.9348,159.1847,38452.0
2021-05-19 10:40:00,178.33,178.58,178.25,178.56,29379.0,159.1847,159.4079,159.1133,159.39,29379.0
2021-05-19 10:45:00,178.59,179.17,178.52,179.03,54222.0,159.4168,159.9346,159.3543,159.8096,54222.0
2021-05-19 10:50:00,178.96,179.48,178.96,179.41,37181.0,159.7471,160.2113,159.7471,160.1488,37181.0
2021-05-19 10:55:00,179.45,179.81,179.23,179.6,35904.0,160.1845,160.5058,159.9881,160.3184,35904.0
2021-05-19 11:00:00,179.6,179.67,179.39,179.64,47276.0,160.3184,160.3809,160.1309,160.3541,47276.0
2021-05-19 11:05:00,179.61,180.29,179.5,180.07,24961.0,160.3273,160.9343,160.2291,160.7379,24961.0
2021-05-19 11:10:00,180.02,180.42,179.96,180.33,28541.0,160.6933,161.0504,160.6397,160.97,28541.0
2021-05-19 11:15:00,180.33,180.48,180.14,180.19,20377.0,160.97,161.1039,160.8004,160.845,20377.0
2021-05-19 11:20:00,180.19,180.68,180.19,180.5,22202.0,160.845,161.2824,160.845,161.1218,22202.0
2021-05-19 11:25:00,180.48,180.78,180.28,180.71,30205.0,161.1039,161.3717,160.9254,161.3092,30205.0
2021-05-19 11:30:00,180.74,180.78,180.07,180.09,30575.0,161.336,161.3717,160.7379,160.7558,30575.0
2021-05-19 11:35:00,180.09,180.26,179.91,180.19,31426.0,160.7558,160.9075,160.5951,160.845,31426.0
2021-05-19 11:40:00,180.18,180.22,179.77,179.97,14745.0,160.8361,160.8718,160.4701,160.6487,14745.0
2021-05-19 11:45:00,179.98,179.98,179.67,179.83,9123.0,160.6576,160.6576,160.3809,160.5237,9123.0
2021-05-19 11:50:00,179.81,179.93,179.63,179.7,19602.0,160.5058,160.613,160.3452,160.4077,19602.0
2021-05-19 11:55:00,179.68,180.09,179.65,179.92,16810.0,160.3898,160.7558,160.363,160.604,16810.0
2021-05-19 12:00:00,179.9,179.91,179.67,179.83,12916.0,160.5862,160.5951,160.3809,160.5237,12916.0
2021-05-19 12:05:00,179.85,180.13,179.77,180.03,13411.0,160.5415,160.7915,160.4701,160.7022,13411.0
2021-05-19 12:10:00,180.05,180.47,180.01,180.33,13951.0,160.7201,161.095,160.6844,160.97,13951.0
2021-05-19 12:15:00,180.31,180.52,180.31,180.35,12981.0,160.9522,161.1396,160.9522,160.9879,12981.0
2021-05-19 12:20:00,180.36,180.97,180.14,180.95,34371.0,160.9968,161.5413,160.8004,161.5235,34371.0
2021-05-19 12:25:00,180.93,180.95,180.58,180.81,15707.0,161.5056,161.5235,161.1932,161.3985,15707.0
2021-05-19 12:30:00,180.87,181.07,180.77,180.84,14050.0,161.452,161.6306,161.3628,161.4253,14050.0
2021-05-19 12:35:00,180.84,181.0,180.61,180.78,10464.0,161.4253,161.5681,161.22,161.3717,10464.0
2021-05-19 12:40:00,180.8,180.98,180.56,180.6,10585.0,161.3896,161.5502,161.1753,161.211,10585.0
2021-05-19 12:45:00,180.68,180.88,180.58,180.73,9145.0,161.2824,161.461,161.1932,161.3271,9145.0
2021-05-19 12:50:00,180.78,180.79,180.51,180.64,14635.0,161.3717,161.3806,161.1307,161.2467,14635.0
2021-05-19 12:55:00,180.68,180.76,180.45,180.5,34060.0,161.2824,161.3539,161.0771,161.1218,34060.0
2021-05-19 13:00:00,180.53,180.88,180.5,180.87,19155.0,161.1485,161.461,161.1218,161.452,19155.0
2021-05-19 13:05:00,180.91,181.3,180.83,181.11,18514.0,161.4877,161.8359,161.4163,161.6663,18514.0
2021-05-19 13:10:00,181.12,181.38,181.12,181.28,8658.0,161.6752,161.9073,161.6752,161.818,8658.0
2021-05-19 13:15:00,181.29,181.51,181.27,181.3,12447.0,161.827,162.0233,161.8091,161.8359,12447.0
2021-05-19 13:20:00,181.3,181.34,180.97,180.99,8416.0,161.8359,161.8716,161.5413,161.5592,8416.0
2021-05-19 13:25:00,180.95,181.05,180.93,181.03,12943.0,161.5235,161.6127,161.5056,161.5949,12943.0
2021-05-19 13:30:00,181.08,181.11,180.62,180.65,15746.0,161.6395,161.6663,161.2289,161.2557,15746.0
2021-05-19 13:35:00,180.63,180.72,180.37,180.66,24006.0,161.2378,161.3181,161.0057,161.2646,24006.0
2021-05-19 13:40:00,180.7,180.74,180.53,180.71,12083.0,161.3003,161.336,161.1485,161.3092,12083.0
2021-05-19 13:45:00,180.68,180.91,180.66,180.91,17210.0,161.2824,161.4877,161.2646,161.4877,17210.0
2021-05-19 13:50:00,180.89,181.12,180.85,181.11,13531.0,161.4699,161.6752,161.4342,161.6663,13531.0
2021-05-19 13:55:00,181.11,181.22,180.79,180.79,18900.0,161.6663,161.7645,161.3806,161.3806,18900.0
2021-05-19 14:00:00,180.71,181.18,180.11,180.19,41472.0,161.3092,161.7288,160.7736,160.845,41472.0
2021-05-19 14:05:00,180.11,180.29,179.54,180.27,47743.0,160.7736,160.9343,160.2648,160.9165,47743.0
2021-05-19 14:10:00,180.27,180.4,180.05,180.32,21232.0,160.9165,161.0325,160.7201,160.9611,21232.0
2021-05-19 14:15:00,180.28,180.39,179.8,180.39,15513.0,160.9254,161.0236,160.4969,161.0236,15513.0
2021-05-19 14:20:00,180.37,181.66,180.36,181.4,38842.0,161.0057,162.1572,160.9968,161.9251,38842.0
2021-05-19 14:25:00,181.33,181.59,181.25,181.49,14131.0,161.8627,162.0947,161.7912,162.0055,14131.0
2021-05-19 14:30:00,181.49,181.86,181.32,181.43,40563.0,162.0055,162.3358,161.8537,161.9519,40563.0
2021-05-19 14:35:00,181.43,181.46,180.64,180.69,21254.0,161.9519,161.9787,161.2467,161.2914,21254.0
2021-05-19 14:40:00,180.69,180.84,180.49,180.53,17029.0,161.2914,161.4253,161.1128,161.1485,17029.0
2021-05-19 14:45:00,180.6,180.6,180.19,180.34,16178.0,161.211,161.211,160.845,160.9789,16178.0
2021-05-19 14:50:00,180.39,180.44,180.25,180.44,14499.0,161.0236,161.0682,160.8986,161.0682,14499.0
2021-05-19 14:55:00,180.51,180.85,180.28,180.46,17869.0,161.1307,161.4342,160.9254,161.0861,17869.0
2021-05-19 15:00:00,180.42,180.49,180.07,180.33,23819.0,161.0504,161.1128,160.7379,160.97,23819.0
2021-05-19 15:05:00,180.35,180.82,180.28,180.78,16390.0,160.9879,161.4074,160.9254,161.3717,16390.0
2021-05-19 15:10:00,180.74,181.12,180.74,180.89,17079.0,161.336,161.6752,161.336,161.4699,17079.0
2021-05-19 15:15:00,180.89,181.01,180.79,180.87,17001.0,161.4699,161.577,161.3806,161.452,17001.0
2021-05-19 15:20:00,180.88,181.32,180.63,181.18,22412.0,161.461,161.8537,161.2378,161.7288,22412.0
2021-05-19 15:25:00,181.2,181.49,181.1,181.36,26132.0,161.7466,162.0055,161.6574,161.8894,26132.0
2021-05-19 15:30:00,181.4,181.4,180.8,180.98,24588.0,161.9251,161.9251,161.3896,161.5502,24588.0
2021-05-19 15:35:00,180.99,181.02,180.78,180.89,24112.0,161.5592,161.5859,161.3717,161.4699,24112.0
2021-05-19 15:40:00,180.87,180.96,180.61,180.67,37833.0,161.452,161.5324,161.22,161.2735,37833.0
2021-05-19 15:45:00,180.68,180.82,180.3,180.33,37347.0,161.2824,161.4074,160.9432,160.97,37347.0
2021-05-19 15:50:00,180.33,181.3,180.21,181.22,87430.0,160.97,161.8359,160.8629,161.7645,87430.0
2021-05-19 15:55:00,181.21,181.93,181.21,181.73,205106.0,161.7555,162.3982,161.7555,162.2197,205106.0
2021-05-20 09:30:00,182.61,184.25,182.27,184.19,100577.0,163.0052,164.4692,162.7017,164.4156,100577.0
2021-05-20 09:35:00,184.14,184.43,183.88,184.0,49990.0,164.371,164.6298,164.1389,164.246,49990.0
2021-05-20 09:40:00,184.0,185.11,183.86,184.97,64631.0,164.246,165.2368,164.121,165.1119,64631.0
2021-05-20 09:45:00,184.96,185.09,184.48,184.61,30981.0,165.1029,165.219,164.6745,164.7905,30981.0
2021-05-20 09:50:00,184.63,184.83,184.07,184.2,27683.0,164.8084,164.9869,164.3085,164.4245,27683.0
2021-05-20 09:55:00,184.23,184.81,184.04,184.39,46222.0,164.4513,164.9691,164.2817,164.5941,46222.0
2021-05-20 10:00:00,184.39,184.9,184.18,184.86,52490.0,164.5941,165.0494,164.4067,165.0137,52490.0
2021-05-20 10:05:00,184.88,184.88,184.31,184.52,16935.0,165.0315,165.0315,164.5227,164.7102,16935.0
2021-05-20 10:10:00,184.55,184.7,184.3,184.46,21220.0,164.737,164.8709,164.5138,164.6566,21220.0
2021-05-20 10:15:00,184.5,184.71,184.36,184.53,16790.0,164.6923,164.8798,164.5674,164.7191,16790.0
2021-05-20 10:20:00,184.56,184.57,184.32,184.42,8760.0,164.7459,164.7548,164.5317,164.6209,8760.0
2021-05-20 10:25:00,184.45,184.68,184.42,184.53,19468.0,164.6477,164.853,164.6209,164.7191,19468.0
2021-05-20 10:30:00,184.54,185.16,184.43,185.13,36829.0,164.728,165.2815,164.6298,165.2547,36829.0
2021-05-20 10:35:00,185.14,185.3,185.0,185.24,40349.0,165.2636,165.4064,165.1387,165.3529,40349.0
2021-05-20 10:40:00,185.22,185.49,185.22,185.47,30151.0,165.335,165.576,165.335,165.5582,30151.0
2021-05-20 10:45:00,185.48,185.83,185.45,185.56,28520.0,165.5671,165.8795,165.5403,165.6385,28520.0
2021-05-20 10:50:00,185.63,185.91,185.59,185.66,19386.0,165.701,165.951,165.6653,165.7278,19386.0
2021-05-20 10:55:00,185.66,185.75,185.47,185.5,18816.0,165.7278,165.8081,165.5582,165.585,18816.0
2021-05-20 11:00:00,185.49,185.66,185.49,185.6,21830.0,165.576,165.7278,165.576,165.6742,21830.0
2021-05-20 11:05:00,185.56,185.75,185.49,185.66,18958.0,165.6385,165.8081,165.576,165.7278,18958.0
2021-05-20 11:10:00,185.67,185.82,185.66,185.67,21239.0,165.7367,165.8706,165.7278,165.7367,21239.0
2021-05-20 11:15:00,185.68,185.88,185.58,185.84,31435.0,165.7456,165.9242,165.6564,165.8885,31435.0
2021-05-20 11:20:00,185.84,185.88,185.45,185.45,23431.0,165.8885,165.9242,165.5403,165.5403,23431.0
2021-05-20 11:25:00,185.44,185.69,185.41,185.65,46072.0,165.5314,165.7546,165.5046,165.7189,46072.0
2021-05-20 11:30:00,185.68,185.84,185.44,185.84,19677.0,165.7456,165.8885,165.5314,165.8885,19677.0
2021-05-20 11:35:00,185.86,185.96,185.71,185.92,31002.0,165.9063,165.9956,165.7724,165.9599,31002.0
2021-05-20 11:40:00,185.95,186.54,185.94,186.42,86709.0,165.9867,166.5133,165.9777,166.4062,86709.0
2021-05-20 11:45:00,186.41,186.52,186.21,186.31,44122.0,166.3973,166.4955,166.2187,166.308,44122.0
2021-05-20 11:50:00,186.34,186.41,186.16,186.2,22157.0,166.3348,166.3973,166.1741,166.2098,22157.0
2021-05-20 11:55:00,186.23,186.4,186.21,186.3,27532.0,166.2366,166.3884,166.2187,166.2991,27532.0
2021-05-20 12:00:00,186.33,186.34,185.99,186.14,22795.0,166.3259,166.3348,166.0224,166.1563,22795.0
2021-05-20 12:05:00,186.13,186.13,185.84,185.84,27596.0,166.1473,166.1473,165.8885,165.8885,27596.0
2021-05-20 12:10:00,185.86,185.93,185.44,185.45,52130.0,165.9063,165.9688,165.5314,165.5403,52130.0
2021-05-20 12:15:00,185.48,185.9,185.48,185.77,37934.0,165.5671,165.942,165.5671,165.826,37934.0
2021-05-20 12:20:00,185.8,185.85,185.32,185.55,42336.0,165.8528,165.8974,165.4243,165.6296,42336.0
2021-05-20 12:25:00,185.53,185.66,185.38,185.55,17140.0,165.6118,165.7278,165.4779,165.6296,17140.0
2021-05-20 12:30:00,185.55,185.78,185.46,185.49,93115.0,165.6296,165.8349,165.5493,165.576,93115.0
2021-05-20 12:35:00,185.5,185.5,185.19,185.28,42430.0,165.585,165.585,165.3083,165.3886,42430.0
2021-05-20 12:40:00,185.28,185.31,185.01,185.04,42028.0,165.3886,165.4154,165.1476,165.1744,42028.0
2021-05-20 12:45:00,185.05,185.33,185.04,185.26,42961.0,165.1833,165.4332,165.1744,165.3707,42961.0
2021-05-20 12:50:00,185.26,185.37,185.23,185.25,51773.0,165.3707,165.4689,165.344,165.3618,51773.0
2021-05-20 12:55:00,185.24,185.43,185.05,185.35,40440.0,165.3529,165.5225,165.1833,165.4511,40440.0
2021-05-20 13:00:00,185.34,185.52,185.27,185.42,19278.0,165.4422,165.6028,165.3797,165.5136,19278.0
2021-05-20 13:05:00,185.45,185.58,185.32,185.51,21353.0,165.5403,165.6564,165.4243,165.5939,21353.0
2021-05-20 13:10:00,185.53,185.63,185.43,185.45,13711.0,165.6118,165.701,165.5225,165.5403,13711.0
2021-05-20 13:15:00,185.46,185.54,185.38,185.49,28809.0,165.5493,165.6207,165.4779,165.576,28809.0
2021-05-20 13:20:00,185.49,185.79,185.49,185.78,17613.0,165.576,165.8438,165.576,165.8349,17613.0
2021-05-20 13:25:00,185.8,185.8,185.62,185.63,25403.0,165.8528,165.8528,165.6921,165.701,25403.0
2021-05-20 13:30:00,185.64,185.82,185.6,185.8,26203.0,165.7099,165.8706,165.6742,165.8528,26203.0
2021-05-20 13:35:00,185.79,185.89,185.72,185.84,19089.0,165.8438,165.9331,165.7814,165.8885,19089.0
2021-05-20 13:40:00,185.84,185.95,185.8,185.86,22760.0,165.8885,165.9867,165.8528,165.9063,22760.0
2021-05-20 13:45:00,185.88,185.9,185.73,185.83,15968.0,165.9242,165.942,165.7903,165.8795,15968.0
2021-05-20 13:50:00,185.81,185.84,185.25,185.5,28108.0,165.8617,165.8885,165.3618,165.585,28108.0
2021-05-20 13:55:00,185.49,185.6,185.33,185.55,17103.0,165.576,165.6742,165.4332,165.6296,17103.0
2021-05-20 14:00:00,185.58,185.73,185.53,185.69,11078.0,165.6564,165.7903,165.6118,165.7546,11078.0
2021-05-20 14:05:00,185.7,185.84,185.63,185.82,17839.0,165.7635,165.8885,165.701,165.8706,17839.0
2021-05-20 14:10:00,185.84,185.86,185.59,185.76,12985.0,165.8885,165.9063,165.6653,165.8171,12985.0
2021-05-20 14:15:00,185.77,185.79,185.58,185.72,10950.0,165.826,165.8438,165.6564,165.7814,10950.0
2021-05-20 14:20:00,185.72,185.98,185.71,185.96,14428.0,165.7814,166.0134,165.7724,165.9956,14428.0
2021-05-20 14:25:00,185.96,185.98,185.68,185.98,19885.0,165.9956,166.0134,165.7456,166.0134,19885.0
2021-05-20 14:30:00,185.99,186.03,185.88,185.96,21237.0,166.0224,166.0581,165.9242,165.9956,21237.0
2021-05-20 14:35:00,185.95,186.19,185.91,186.13,23651.0,165.9867,166.2009,165.951,166.1473,23651.0
2021-05-20 14:40:00,186.13,186.35,186.1,186.24,28365.0,166.1473,166.3437,166.1206,166.2455,28365.0
2021-05-20 14:45:00,186.25,186.26,185.94,186.17,33822.0,166.2545,166.2634,165.9777,166.183,33822.0
2021-05-20 14:50:00,186.16,186.4,186.1,186.36,23261.0,166.1741,166.3884,166.1206,166.3526,23261.0
2021-05-20 14:55:00,186.37,186.44,186.12,186.22,29871.0,166.3616,166.4241,166.1384,166.2277,29871.0
2021-05-20 15:00:00,186.18,186.21,185.96,186.1,25097.0,166.192,166.2187,165.9956,166.1206,25097.0
2021-05-20 15:05:00,186.09,186.11,185.83,185.95,18637.0,166.1116,166.1295,165.8795,165.9867,18637.0
2021-05-20 15:10:00,185.94,186.24,185.93,186.09,33807.0,165.9777,166.2455,165.9688,166.1116,33807.0
2021-05-20 15:15:00,186.08,186.15,185.93,186.15,20947.0,166.1027,166.1652,165.9688,166.1652,20947.0
2021-05-20 15:20:00,186.13,186.29,186.13,186.23,23513.0,166.1473,166.2902,166.1473,166.2366,23513.0
2021-05-20 15:25:00,186.23,186.28,186.15,186.26,29175.0,166.2366,166.2812,166.1652,166.2634,29175.0
2021-05-20 15:30:00,186.25,186.26,185.82,185.82,33488.0,166.2545,166.2634,165.8706,165.8706,33488.0
2021-05-20 15:35:00,185.85,185.96,185.72,185.73,33777.0,165.8974,165.9956,165.7814,165.7903,33777.0
2021-05-20 15:40:00,185.74,185.8,185.5,185.66,43890.0,165.7992,165.8528,165.585,165.7278,43890.0
2021-05-20 15:45:00,185.68,185.79,185.48,185.5,51838.0,165.7456,165.8438,165.5671,165.585,51838.0
2021-05-20 15:50:00,185.52,185.84,185.08,185.72,110749.0,165.6028,165.8885,165.2101,165.7814,110749.0
2021-05-20 15:55:00,185.67,185.68,185.13,185.28,210628.0,165.7367,165.7456,165.2547,165.3886,210628.0
2021-05-21 09:30:00,186.7,186.7,185.01,185.68,230553.0,166.6561,166.6561,165.1476,165.7456,230553.0
2021-05-21 09:35:00,185.64,185.68,185.14,185.48,45112.0,165.7099,165.7456,165.2636,165.5671,45112.0
2021-05-21 09:40:00,185.45,185.81,185.38,185.44,23415.0,165.5403,165.8617,165.4779,165.5314,23415.0
2021-05-21 09:45:00,185.46,185.67,185.2,185.62,36613.0,165.5493,165.7367,165.3172,165.6921,36613.0
2021-05-21 09:50:00,185.62,185.77,184.99,185.28,33602.0,165.6921,165.826,165.1297,165.3886,33602.0
2021-05-21 09:55:00,185.3,186.1,185.26,186.09,38683.0,165.4064,166.1206,165.3707,166.1116,38683.0
2021-05-21 10:00:00,186.08,186.25,185.75,185.75,30456.0,166.1027,166.2545,165.8081,165.8081,30456.0
2021-05-21 10:05:00,185.73,185.84,184.8,185.13,32207.0,165.7903,165.8885,164.9601,165.2547,32207.0
2021-05-21 10:10:00,185.08,185.36,185.0,185.19,27254.0,165.2101,165.46,165.1387,165.3083,27254.0
2021-05-21 10:15:00,185.12,185.27,184.67,184.77,30300.0,165.2458,165.3797,164.8441,164.9333,30300.0
2021-05-21 10:20:00,184.75,184.94,184.59,184.61,39127.0,164.9155,165.0851,164.7727,164.7905,39127.0
2021-05-21 10:25:00,184.64,184.81,184.46,184.52,33727.0,164.8173,164.9691,164.6566,164.7102,33727.0
2021-05-21 10:30:00,184.52,185.2,184.46,185.2,20657.0,164.7102,165.3172,164.6566,165.3172,20657.0
2021-05-21 10:35:00,185.19,185.33,184.66,184.93,29041.0,165.3083,165.4332,164.8352,165.0762,29041.0
2021-05-21 10:40:00,184.89,185.0,184.7,184.8,16626.0,165.0405,165.1387,164.8709,164.9601,16626.0
2021-05-21 10:45:00,184.8,184.93,184.71,184.86,34178.0,164.9601,165.0762,164.8798,165.0137,34178.0
2021-05-21 10:50:00,184.85,184.94,184.66,184.7,22509.0,165.0048,165.0851,164.8352,164.8709,22509.0
2021-05-21 10:55:00,184.72,185.34,184.65,185.31,16704.0,164.8887,165.4422,164.8262,165.4154,16704.0
2021-05-21 11:00:00,185.36,185.39,184.91,184.95,20006.0,165.46,165.4868,165.0583,165.094,20006.0
2021-05-21 11:05:00,184.98,185.39,184.98,185.36,14669.0,165.1208,165.4868,165.1208,165.46,14669.0
2021-05-21 11:10:00,185.32,185.35,185.01,185.18,21476.0,165.4243,165.4511,165.1476,165.2993,21476.0
2021-05-21 11:15:00,185.18,185.19,184.93,185.13,15692.0,165.2993,165.3083,165.0762,165.2547,15692.0
2021-05-21 11:20:00,185.13,185.2,184.99,185.06,19286.0,165.2547,165.3172,165.1297,165.1922,19286.0
2021-05-21 11:25:00,185.09,185.29,184.72,184.72,22673.0,165.219,165.3975,164.8887,164.8887,22673.0
2021-05-21 11:30:00,184.75,184.97,184.69,184.92,18881.0,164.9155,165.1119,164.8619,165.0672,18881.0
2021-05-21 11:35:00,184.83,184.83,184.48,184.64,20000.0,164.9869,164.9869,164.6745,164.8173,20000.0
2021-05-21 11:40:00,184.67,184.84,184.49,184.63,18204.0,164.8441,164.9958,164.6834,164.8084,18204.0
2021-05-21 11:45:00,184.65,184.84,184.5,184.6,13105.0,164.8262,164.9958,164.6923,164.7816,13105.0
2021-05-21 11:50:00,184.63,184.81,184.5,184.52,19459.0,164.8084,164.9691,164.6923,164.7102,19459.0
2021-05-21 11:55:00,184.57,184.66,184.36,184.36,24500.0,164.7548,164.8352,164.5674,164.5674,24500.0
2021-05-21 12:00:00,184.36,184.77,184.34,184.66,26898.0,164.5674,164.9333,164.5495,164.8352,26898.0
2021-05-21 12:05:00,184.66,184.79,184.27,184.44,24561.0,164.8352,164.9512,164.487,164.6388,24561.0
2021-05-21 12:10:00,184.44,184.56,184.33,184.52,10712.0,164.6388,164.7459,164.5406,164.7102,10712.0
2021-05-21 12:15:00,184.49,184.66,184.47,184.66,9632.0,164.6834,164.8352,164.6656,164.8352,9632.0
2021-05-21 12:20:00,184.65,184.88,184.58,184.67,11699.0,164.8262,165.0315,164.7637,164.8441,11699.0
2021-05-21 12:25:00,184.69,184.77,184.5,184.7,10011.0,164.8619,164.9333,164.6923,164.8709,10011.0
2021-05-21 12:30:00,184.67,184.78,184.63,184.64,9291.0,164.8441,164.9423,164.8084,164.8173,9291.0
2021-05-21 12:35:00,184.67,184.77,184.59,184.72,11300.0,164.8441,164.9333,164.7727,164.8887,11300.0
2021-05-21 12:40:00,184.72,184.84,184.69,184.83,10077.0,164.8887,164.9958,164.8619,164.9869,10077.0
2021-05-21 12:45:00,184.83,184.83,184.58,184.68,8404.0,164.9869,164.9869,164.7637,164.853,8404.0
2021-05-21 12:50:00,184.7,184.72,184.3,184.31,15258.0,164.8709,164.8887,164.5138,164.5227,15258.0
2021-05-21 12:55:00,184.35,184.67,184.14,184.66,15920.0,164.5584,164.8441,164.371,164.8352,15920.0
2021-05-21 13:00:00,184.69,184.88,184.66,184.84,10724.0,164.8619,165.0315,164.8352,164.9958,10724.0
2021-05-21 13:05:00,184.85,184.95,184.75,184.87,10170.0,165.0048,165.094,164.9155,165.0226,10170.0
2021-05-21 13:10:00,184.87,184.92,184.72,184.73,10948.0,165.0226,165.0672,164.8887,164.8976,10948.0
2021-05-21 13:15:00,184.75,184.8,184.58,184.67,12839.0,164.9155,164.9601,164.7637,164.8441,12839.0
2021-05-21 13:20:00,184.7,185.11,184.67,184.96,16550.0,164.8709,165.2368,164.8441,165.1029,16550.0
2021-05-21 13:25:00,184.95,185.19,184.94,185.17,6630.0,165.094,165.3083,165.0851,165.2904,6630.0
2021-05-21 13:30:00,185.18,185.45,185.12,185.4,14537.0,165.2993,165.5403,165.2458,165.4957,14537.0
2021-05-21 13:35:00,185.39,185.4,185.27,185.33,10168.0,165.4868,165.4957,165.3797,165.4332,10168.0
2021-05-21 13:40:00,185.3,185.36,185.19,185.25,19153.0,165.4064,165.46,165.3083,165.3618,19153.0
2021-05-21 13:45:00,185.26,185.26,185.13,185.21,13559.0,165.3707,165.3707,165.2547,165.3261,13559.0
2021-05-21 13:50:00,185.21,185.27,185.14,185.21,9433.0,165.3261,165.3797,165.2636,165.3261,9433.0
2021-05-21 13:55:00,185.24,185.28,185.15,185.26,5658.0,165.3529,165.3886,165.2725,165.3707,5658.0
2021-05-21 14:00:00,185.28,185.37,185.15,185.23,12698.0,165.3886,165.4689,165.2725,165.344,12698.0
2021-05-21 14:05:00,185.28,185.58,185.28,185.5,14295.0,165.3886,165.6564,165.3886,165.585,14295.0
2021-05-21 14:10:00,185.53,185.61,185.46,185.53,8881.0,165.6118,165.6832,165.5493,165.6118,8881.0
2021-05-21 14:15:00,185.51,185.65,185.38,185.43,13991.0,165.5939,165.7189,165.4779,165.5225,13991.0
2021-05-21 14:20:00,185.42,185.47,185.35,185.42,10036.0,165.5136,165.5582,165.4511,165.5136,10036.0
2021-05-21 14:25:00,185.44,185.46,185.17,185.3,14337.0,165.5314,165.5493,165.2904,165.4064,14337.0
2021-05-21 14:30:00,185.33,185.58,185.32,185.37,17176.0,165.4332,165.6564,165.4243,165.4689,17176.0
2021-05-21 14:35:00,185.37,185.37,185.04,185.12,16724.0,165.4689,165.4689,165.1744,165.2458,16724.0
2021-05-21 14:40:00,185.11,185.22,185.08,185.08,13440.0,165.2368,165.335,165.2101,165.2101,13440.0
2021-05-21 14:45:00,185.12,185.34,185.1,185.26,10924.0,165.2458,165.4422,165.2279,165.3707,10924.0
2021-05-21 14:50:00,185.28,185.37,185.23,185.33,11770.0,165.3886,165.4689,165.344,165.4332,11770.0
2021-05-21 14:55:00,185.32,185.41,185.18,185.25,15318.0,165.4243,165.5046,165.2993,165.3618,15318.0
2021-05-21 15:00:00,185.21,185.25,184.98,185.17,13975.0,165.3261,165.3618,165.1208,165.2904,13975.0
2021-05-21 15:05:00,185.19,185.27,185.12,185.23,11083.0,165.3083,165.3797,165.2458,165.344,11083.0
2021-05-21 15:10:00,185.23,185.48,185.23,185.41,17088.0,165.344,165.5671,165.344,165.5046,17088.0
2021-05-21 15:15:00,185.39,185.6,185.31,185.36,19929.0,165.4868,165.6742,165.4154,165.46,19929.0
2021-05-21 15:20:00,185.37,185.53,185.32,185.5,17447.0,165.4689,165.6118,165.4243,165.585,17447.0
2021-05-21 15:25:00,185.47,185.57,185.32,185.5,25823.0,165.5582,165.6475,165.4243,165.585,25823.0
2021-05-21 15:30:00,185.5,185.54,185.1,185.15,34482.0,165.585,165.6207,165.2279,165.2725,34482.0
2021-05-21 15:35:00,185.15,185.34,185.11,185.12,23124.0,165.2725,165.4422,165.2368,165.2458,23124.0
2021-05-21 15:40:00,185.11,185.21,184.82,184.89,27388.0,165.2368,165.3261,164.978,165.0405,27388.0
2021-05-21 15:45:00,184.88,185.01,184.72,185.01,33720.0,165.0315,165.1476,164.8887,165.1476,33720.0
2021-05-21 15:50:00,185.03,185.28,184.83,185.13,76557.0,165.1654,165.3886,164.9869,165.2547,76557.0
2021-05-21 15:55:00,185.11,185.19,184.73,185.05,227530.0,165.2368,165.3083,164.8976,165.1833,227530.0
2021-05-24 09:30:00,186.98,187.32,186.45,187.0,106463.0,166.9061,167.2096,166.433,166.9239,106463.0
2021-05-24 09:35:00,187.05,187.41,187.0,187.24,35921.0,166.9686,167.2899,166.9239,167.1382,35921.0
2021-05-24 09:40:00,187.23,187.5,187.19,187.45,26399.0,167.1292,167.3703,167.0935,167.3256,26399.0
2021-05-24 09:45:00,187.42,187.55,187.16,187.22,40413.0,167.2988,167.4149,167.0668,167.1203,40413.0
2021-05-24 09:50:00,187.22,187.4,187.12,187.37,26580.0,167.1203,167.281,167.0311,167.2542,26580.0
2021-05-24 09:55:00,187.43,187.43,187.12,187.25,19968.0,167.3078,167.3078,167.0311,167.1471,19968.0
2021-05-24 10:00:00,187.35,187.63,187.25,187.3,25076.0,167.2364,167.4863,167.1471,167.1917,25076.0
2021-05-24 10:05:00,187.34,187.84,187.31,187.78,17206.0,167.2274,167.6738,167.2007,167.6202,17206.0
2021-05-24 10:10:00,187.8,187.86,187.57,187.82,32598.0,167.638,167.6916,167.4327,167.6559,32598.0
2021-05-24 10:15:00,187.8,188.09,187.73,187.9,18593.0,167.638,167.8969,167.5756,167.7273,18593.0
2021-05-24 10:20:00,187.87,188.34,187.87,188.28,15289.0,167.7005,168.1201,167.7005,168.0665,15289.0
2021-05-24 10:25:00,188.29,188.32,187.86,187.91,24914.0,168.0754,168.1022,167.6916,167.7362,24914.0
2021-05-24 10:30:00,187.93,188.19,187.93,188.15,13397.0,167.7541,167.9862,167.7541,167.9505,13397.0
2021-05-24 10:35:00,188.11,188.27,188.09,188.13,27490.0,167.9148,168.0576,167.8969,167.9326,27490.0
2021-05-24 10:40:00,188.14,188.17,188.02,188.04,20867.0,167.9415,167.9683,167.8344,167.8523,20867.0
2021-05-24 10:45:00,188.06,188.07,187.68,187.78,45604.0,167.8701,167.8791,167.5309,167.6202,45604.0
2021-05-24 10:50:00,187.8,187.95,187.76,187.89,14555.0,167.638,167.7719,167.6023,167.7184,14555.0
2021-05-24 10:55:00,187.91,188.06,187.64,187.71,21539.0,167.7362,167.8701,167.4952,167.5577,21539.0
2021-05-24 11:00:00,187.73,187.84,187.6,187.73,13060.0,167.5756,167.6738,167.4595,167.5756,13060.0
2021-05-24 11:05:00,187.68,187.89,187.6,187.86,16568.0,167.5309,167.7184,167.4595,167.6916,16568.0
2021-05-24 11:10:00,187.84,188.11,187.72,188.08,21102.0,167.6738,167.9148,167.5666,167.888,21102.0
2021-05-24 11:15:00,188.1,188.39,188.0,188.39,34377.0,167.9058,168.1647,167.8166,168.1647,34377.0
2021-05-24 11:20:00,188.39,188.4,188.06,188.29,43889.0,168.1647,168.1736,167.8701,168.0754,43889.0
2021-05-24 11:25:00,188.28,188.57,188.28,188.5,39510.0,168.0665,168.3254,168.0665,168.2629,39510.0
2021-05-24 11:30:00,188.53,188.71,188.51,188.57,32194.0,168.2897,168.4504,168.2718,168.3254,32194.0
2021-05-24 11:35:00,188.58,188.58,188.13,188.2,15249.0,168.3343,168.3343,167.9326,167.9951,15249.0
2021-05-24 11:40:00,188.19,188.46,188.1,188.43,15913.0,167.9862,168.2272,167.9058,168.2004,15913.0
2021-05-24 11:45:00,188.43,188.51,188.38,188.44,17468.0,168.2004,168.2718,168.1558,168.2093,17468.0
2021-05-24 11:50:00,188.38,188.44,188.19,188.24,14653.0,168.1558,168.2093,167.9862,168.0308,14653.0
2021-05-24 11:55:00,188.2,188.42,188.17,188.37,14368.0,167.9951,168.1915,167.9683,168.1469,14368.0
2021-05-24 12:00:00,188.38,188.51,188.35,188.46,9987.0,168.1558,168.2718,168.129,168.2272,9987.0
2021-05-24 12:05:00,188.5,188.51,188.41,188.41,8861.0,168.2629,168.2718,168.1826,168.1826,8861.0
2021-05-24 12:10:00,188.41,188.48,188.22,188.38,21742.0,168.1826,168.245,168.013,168.1558,21742.0
2021-05-24 12:15:00,188.38,188.54,188.32,188.48,12514.0,168.1558,168.2986,168.1022,168.245,12514.0
2021-05-24 12:20:00,188.49,188.63,188.46,188.59,16968.0,168.254,168.3789,168.2272,168.3432,16968.0
2021-05-24 12:25:00,188.59,188.62,188.42,188.53,13340.0,168.3432,168.37,168.1915,168.2897,13340.0
2021-05-24 12:30:00,188.55,188.65,188.55,188.62,7918.0,168.3075,168.3968,168.3075,168.37,7918.0
2021-05-24 12:35:00,188.61,188.73,188.61,188.71,14385.0,168.3611,168.4682,168.3611,168.4504,14385.0
2021-05-24 12:40:00,188.75,188.87,188.73,188.78,12688.0,168.4861,168.5932,168.4682,168.5128,12688.0
2021-05-24 12:45:00,188.77,188.89,188.74,188.89,11256.0,168.5039,168.611,168.4771,168.611,11256.0
2021-05-24 12:50:00,188.86,188.87,188.7,188.74,14906.0,168.5842,168.5932,168.4414,168.4771,14906.0
2021-05-24 12:55:00,188.74,188.86,188.66,188.86,10544.0,168.4771,168.5842,168.4057,168.5842,10544.0
2021-05-24 13:00:00,188.87,189.06,188.84,189.06,15150.0,168.5932,168.7628,168.5664,168.7628,15150.0
2021-05-24 13:05:00,189.0,189.04,188.81,188.91,12706.0,168.7092,168.7449,168.5396,168.6289,12706.0
2021-05-24 13:10:00,188.92,189.06,188.9,188.99,10629.0,168.6378,168.7628,168.62,168.7003,10629.0
2021-05-24 13:15:00,189.0,189.2,188.98,189.2,8299.0,168.7092,168.8877,168.6914,168.8877,8299.0
2021-05-24 13:20:00,189.16,189.18,188.96,188.97,14377.0,168.852,168.8699,168.6735,168.6824,14377.0
2021-05-24 13:25:00,188.98,189.01,188.9,189.01,10366.0,168.6914,168.7181,168.62,168.7181,10366.0
2021-05-24 13:30:00,189.02,189.17,189.0,189.16,10362.0,168.7271,168.861,168.7092,168.852,10362.0
2021-05-24 13:35:00,189.17,189.19,189.0,189.03,13630.0,168.861,168.8788,168.7092,168.736,13630.0
2021-05-24 13:40:00,189.04,189.18,189.03,189.13,18706.0,168.7449,168.8699,168.736,168.8253,18706.0
2021-05-24 13:45:00,189.13,189.19,189.08,189.11,21407.0,168.8253,168.8788,168.7806,168.8074,21407.0
2021-05-24 13:50:00,189.11,189.12,189.04,189.09,13657.0,168.8074,168.8163,168.7449,168.7896,13657.0
2021-05-24 13:55:00,189.1,189.13,189.0,189.02,14264.0,168.7985,168.8253,168.7092,168.7271,14264.0
2021-05-24 14:00:00,189.02,189.08,189.0,189.0,13743.0,168.7271,168.7806,168.7092,168.7092,13743.0
2021-05-24 14:05:00,189.02,189.03,188.85,188.88,21352.0,168.7271,168.736,168.5753,168.6021,21352.0
2021-05-24 14:10:00,188.9,188.94,188.76,188.9,17356.0,168.62,168.6557,168.495,168.62,17356.0
2021-05-24 14:15:00,188.89,189.06,188.85,189.05,15318.0,168.611,168.7628,168.5753,168.7539,15318.0
2021-05-24 14:20:00,189.07,189.07,188.86,188.95,20446.0,168.7717,168.7717,168.5842,168.6646,20446.0
2021-05-24 14:25:00,188.96,189.14,188.96,189.13,33031.0,168.6735,168.8342,168.6735,168.8253,33031.0
2021-05-24 14:30:00,189.16,189.25,189.1,189.13,23580.0,168.852,168.9324,168.7985,168.8253,23580.0
2021-05-24 14:35:00,189.13,189.33,189.12,189.24,22955.0,168.8253,169.0038,168.8163,168.9235,22955.0
2021-05-24 14:40:00,189.24,189.27,189.16,189.22,23066.0,168.9235,168.9502,168.852,168.9056,23066.0
2021-05-24 14:45:00,189.25,189.35,189.25,189.3,13447.0,168.9324,169.0216,168.9324,168.977,13447.0
2021-05-24 14:50:00,189.28,189.29,189.09,189.1,20378.0,168.9592,168.9681,168.7896,168.7985,20378.0
2021-05-24 14:55:00,189.11,189.19,189.04,189.04,18293.0,168.8074,168.8788,168.7449,168.7449,18293.0
2021-05-24 15:00:00,189.02,189.12,189.02,189.08,12775.0,168.7271,168.8163,168.7271,168.7806,12775.0
2021-05-24 15:05:00,189.08,189.16,189.06,189.14,18047.0,168.7806,168.852,168.7628,168.8342,18047.0
2021-05-24 15:10:00,189.14,189.15,188.87,188.91,22326.0,168.8342,168.8431,168.5932,168.6289,22326.0
2021-05-24 15:15:00,188.91,188.94,188.84,188.85,21171.0,168.6289,168.6557,168.5664,168.5753,21171.0
2021-05-24 15:20:00,188.8,188.84,188.68,188.68,21408.0,168.5307,168.5664,168.4236,168.4236,21408.0
2021-05-24 15:25:00,188.68,188.87,188.68,188.85,27048.0,168.4236,168.5932,168.4236,168.5753,27048.0
2021-05-24 15:30:00,188.85,188.85,188.73,188.77,33251.0,168.5753,168.5753,168.4682,168.5039,33251.0
2021-05-24 15:35:00,188.78,188.8,188.58,188.72,32477.0,168.5128,168.5307,168.3343,168.4593,32477.0
2021-05-24 15:40:00,188.73,189.06,188.72,188.9,33383.0,168.4682,168.7628,168.4593,168.62,33383.0
2021-05-24 15:45:00,188.9,188.93,188.8,188.89,41437.0,168.62,168.6467,168.5307,168.611,41437.0
2021-05-24 15:50:00,188.89,188.98,188.47,188.88,121425.0,168.611,168.6914,168.2361,168.6021,121425.0
2021-05-24 15:55:00,188.88,188.91,188.52,188.69,195976.0,168.6021,168.6289,168.2808,168.4325,195976.0
2021-05-25 09:30:00,189.62,189.62,188.65,188.95,97532.0,169.2627,169.2627,168.3968,168.6646,97532.0
2021-05-25 09:35:00,188.94,189.43,188.65,189.37,35672.0,168.6557,169.0931,168.3968,169.0395,35672.0
2021-05-25 09:40:00,189.35,189.66,189.24,189.36,37618.0,169.0216,169.2984,168.9235,169.0306,37618.0
2021-05-25 09:45:00,189.28,189.64,189.17,189.54,31617.0,168.9592,169.2805,168.861,169.1912,31617.0
2021-05-25 09:50:00,189.47,189.52,188.94,189.12,27777.0,169.1288,169.1734,168.6557,168.8163,27777.0
2021-05-25 09:55:00,189.18,189.23,188.68,188.68,28599.0,168.8699,168.9145,168.4236,168.4236,28599.0
2021-05-25 10:00:00,188.67,188.84,188.42,188.74,23007.0,168.4146,168.5664,168.1915,168.4771,23007.0
2021-05-25 10:05:00,188.75,188.95,188.55,188.56,20716.0,168.4861,168.6646,168.3075,168.3165,20716.0
2021-05-25 10:10:00,188.59,188.72,188.46,188.57,21208.0,168.3432,168.4593,168.2272,168.3254,21208.0
2021-05-25 10:15:00,188.58,188.63,188.4,188.54,24724.0,168.3343,168.3789,168.1736,168.2986,24724.0
2021-05-25 10:20:00,188.52,188.79,188.48,188.79,15706.0,168.2808,168.5218,168.245,168.5218,15706.0
2021-05-25 10:25:00,188.77,188.92,188.72,188.9,19323.0,168.5039,168.6378,168.4593,168.62,19323.0
2021-05-25 10:30:00,188.93,189.01,188.5,188.53,35347.0,168.6467,168.7181,168.2629,168.2897,35347.0
2021-05-25 10:35:00,188.54,188.95,188.54,188.95,24718.0,168.2986,168.6646,168.2986,168.6646,24718.0
2021-05-25 10:40:00,189.0,189.07,188.75,189.0,16482.0,168.7092,168.7717,168.4861,168.7092,16482.0
2021-05-25 10:45:00,189.01,189.67,188.97,189.61,32535.0,168.7181,169.3073,168.6824,169.2537,32535.0
2021-05-25 10:50:00,189.6,189.68,189.32,189.34,16578.0,169.2448,169.3162,168.9949,169.0127,16578.0
2021-05-25 10:55:00,189.34,189.49,189.29,189.32,19110.0,169.0127,169.1466,168.9681,168.9949,19110.0
2021-05-25 11:00:00,189.31,189.38,188.96,188.96,20356.0,168.9859,169.0484,168.6735,168.6735,20356.0
2021-05-25 11:05:00,188.86,188.93,188.62,188.82,23454.0,168.5842,168.6467,168.37,168.5485,23454.0
2021-05-25 11:10:00,188.79,188.98,188.66,188.77,16822.0,168.5218,168.6914,168.4057,168.5039,16822.0
2021-05-25 11:15:00,188.79,188.81,188.13,188.28,15296.0,168.5218,168.5396,167.9326,168.0665,15296.0
2021-05-25 11:20:00,188.26,188.67,188.14,188.6,11186.0,168.0487,168.4146,167.9415,168.3522,11186.0
2021-05-25 11:25:00,188.62,188.71,188.14,188.34,12217.0,168.37,168.4504,167.9415,168.1201,12217.0
2021-05-25 11:30:00,188.35,188.35,187.97,188.14,18264.0,168.129,168.129,167.7898,167.9415,18264.0
2021-05-25 11:35:00,188.11,188.37,188.11,188.32,14304.0,167.9148,168.1469,167.9148,168.1022,14304.0
2021-05-25 11:40:00,188.31,188.39,188.22,188.38,9715.0,168.0933,168.1647,168.013,168.1558,9715.0
2021-05-25 11:45:00,188.38,188.61,188.35,188.55,14336.0,168.1558,168.3611,168.129,168.3075,14336.0
2021-05-25 11:50:00,188.57,188.57,188.17,188.49,14177.0,168.3254,168.3254,167.9683,168.254,14177.0
2021-05-25 11:55:00,188.56,188.84,188.54,188.79,9095.0,168.3165,168.5664,168.2986,168.5218,9095.0
2021-05-25 12:00:00,188.74,188.78,188.54,188.6,11136.0,168.4771,168.5128,168.2986,168.3522,11136.0
2021-05-25 12:05:00,188.61,188.81,188.45,188.75,18223.0,168.3611,168.5396,168.2183,168.4861,18223.0
2021-05-25 12:10:00,188.74,188.77,188.66,188.7,12456.0,168.4771,168.5039,168.4057,168.4414,12456.0
2021-05-25 12:15:00,188.7,188.72,188.47,188.58,10700.0,168.4414,168.4593,168.2361,168.3343,10700.0
2021-05-25 12:20:00,188.6,188.61,188.47,188.49,8334.0,168.3522,168.3611,168.2361,168.254,8334.0
2021-05-25 12:25:00,188.51,188.53,188.44,188.52,9057.0,168.2718,168.2897,168.2093,168.2808,9057.0
2021-05-25 12:30:00,188.5,188.76,188.5,188.72,10229.0,168.2629,168.495,168.2629,168.4593,10229.0
2021-05-25 12:35:00,188.71,188.81,188.59,188.63,9554.0,168.4504,168.5396,168.3432,168.3789,9554.0
2021-05-25 12:40:00,188.64,188.66,188.38,188.4,7304.0,168.3879,168.4057,168.1558,168.1736,7304.0
2021-05-25 12:45:00,188.39,188.43,188.22,188.22,14354.0,168.1647,168.2004,168.013,168.013,14354.0
2021-05-25 12:50:00,188.2,188.46,188.17,188.44,12854.0,167.9951,168.2272,167.9683,168.2093,12854.0
2021-05-25 12:55:00,188.41,188.43,188.29,188.37,9278.0,168.1826,168.2004,168.0754,168.1469,9278.0
2021-05-25 13:00:00,188.34,188.34,188.06,188.13,14068.0,168.1201,168.1201,167.8701,167.9326,14068.0
2021-05-25 13:05:00,188.14,188.31,188.03,188.28,13686.0,167.9415,168.0933,167.8434,168.0665,13686.0
2021-05-25 13:10:00,188.28,188.39,188.28,188.39,10796.0,168.0665,168.1647,168.0665,168.1647,10796.0
2021-05-25 13:15:00,188.41,188.69,188.4,188.61,12723.0,168.1826,168.4325,168.1736,168.3611,12723.0
2021-05-25 13:20:00,188.64,188.8,188.57,188.76,13557.0,168.3879,168.5307,168.3254,168.495,13557.0
2021-05-25 13:25:00,188.78,188.79,188.62,188.71,9653.0,168.5128,168.5218,168.37,168.4504,9653.0
2021-05-25 13:30:00,188.7,188.9,188.67,188.89,20240.0,168.4414,168.62,168.4146,168.611,20240.0
2021-05-25 13:35:00,188.88,188.89,188.6,188.71,24858.0,168.6021,168.611,168.3522,168.4504,24858.0
2021-05-25 13:40:00,188.72,188.73,188.49,188.61,12791.0,168.4593,168.4682,168.254,168.3611,12791.0
2021-05-25 13:45:00,188.6,188.72,188.57,188.59,12015.0,168.3522,168.4593,168.3254,168.3432,12015.0
2021-05-25 13:50:00,188.58,188.91,188.56,188.91,83873.0,168.3343,168.6289,168.3165,168.6289,83873.0
2021-05-25 13:55:00,188.92,189.0,188.84,188.84,19040.0,168.6378,168.7092,168.5664,168.5664,19040.0
2021-05-25 14:00:00,188.88,188.89,188.44,188.48,15293.0,168.6021,168.611,168.2093,168.245,15293.0
2021-05-25 14:05:00,188.48,188.71,188.47,188.69,17553.0,168.245,168.4504,168.2361,168.4325,17553.0
2021-05-25 14:10:00,188.64,188.78,188.57,188.78,12434.0,168.3879,168.5128,168.3254,168.5128,12434.0
2021-05-25 14:15:00,188.77,188.89,188.67,188.71,14511.0,168.5039,168.611,168.4146,168.4504,14511.0
2021-05-25 14:20:00,188.7,188.81,188.67,188.68,11497.0,168.4414,168.5396,168.4146,168.4236,11497.0
2021-05-25 14:25:00,188.71,188.71,188.53,188.56,25433.0,168.4504,168.4504,168.2897,168.3165,25433.0
2021-05-25 14:30:00,188.57,188.69,188.29,188.32,30774.0,168.3254,168.4325,168.0754,168.1022,30774.0
2021-05-25 14:35:00,188.28,188.39,188.25,188.3,40886.0,168.0665,168.1647,168.0397,168.0844,40886.0
2021-05-25 14:40:00,188.3,188.46,188.29,188.41,29404.0,168.0844,168.2272,168.0754,168.1826,29404.0
2021-05-25 14:45:00,188.42,188.43,188.33,188.43,12678.0,168.1915,168.2004,168.1111,168.2004,12678.0
2021-05-25 14:50:00,188.45,188.52,188.34,188.42,21668.0,168.2183,168.2808,168.1201,168.1915,21668.0
2021-05-25 14:55:00,188.45,188.51,188.39,188.44,28018.0,168.2183,168.2718,168.1647,168.2093,28018.0
2021-05-25 15:00:00,188.43,188.43,188.05,188.13,15567.0,168.2004,168.2004,167.8612,167.9326,15567.0
2021-05-25 15:05:00,188.1,188.27,188.05,188.05,17451.0,167.9058,168.0576,167.8612,167.8612,17451.0
2021-05-25 15:10:00,188.06,188.14,188.0,188.03,14314.0,167.8701,167.9415,167.8166,167.8434,14314.0
2021-05-25 15:15:00,188.01,188.21,188.0,188.18,19292.0,167.8255,168.004,167.8166,167.9773,19292.0
2021-05-25 15:20:00,188.16,188.36,188.14,188.34,14324.0,167.9594,168.1379,167.9415,168.1201,14324.0
2021-05-25 15:25:00,188.34,188.46,188.28,188.28,18046.0,168.1201,168.2272,168.0665,168.0665,18046.0
2021-05-25 15:30:00,188.24,188.28,187.88,188.01,32490.0,168.0308,168.0665,167.7095,167.8255,32490.0
2021-05-25 15:35:00,188.01,188.35,187.95,188.33,25401.0,167.8255,168.129,167.7719,168.1111,25401.0
2021-05-25 15:40:00,188.29,188.31,188.1,188.26,29402.0,168.0754,168.0933,167.9058,168.0487,29402.0
2021-05-25 15:45:00,188.23,188.33,188.05,188.08,34053.0,168.0219,168.1111,167.8612,167.888,34053.0
2021-05-25 15:50:00,188.04,188.41,188.04,188.22,125279.0,167.8523,168.1826,167.8523,168.013,125279.0
2021-05-25 15:55:00,188.22,188.83,188.12,188.73,206911.0,168.013,168.5575,167.9237,168.4682,206911.0
2021-05-26 09:30:00,188.5,189.6,187.91,189.58,84265.0,168.2629,169.2448,167.7362,169.227,84265.0
2021-05-26 09:35:00,189.59,189.78,189.28,189.29,34919.0,169.2359,169.4055,168.9592,168.9681,34919.0
2021-05-26 09:40:00,189.32,189.5,188.89,189.03,23048.0,168.9949,169.1555,168.611,168.736,23048.0
2021-05-26 09:45:00,189.05,189.17,188.38,188.39,32147.0,168.7539,168.861,168.1558,168.1647,32147.0
2021-05-26 09:50:00,188.34,188.39,188.06,188.18,40179.0,168.1201,168.1647,167.8701,167.9773,40179.0
2021-05-26 09:55:00,188.16,188.24,187.73,187.75,33648.0,167.9594,168.0308,167.5756,167.5934,33648.0
2021-05-26 10:00:00,187.75,187.9,187.42,187.81,26262.0,167.5934,167.7273,167.2988,167.647,26262.0
2021-05-26 10:05:00,187.85,188.25,187.75,188.25,23275.0,167.6827,168.0397,167.5934,168.0397,23275.0
2021-05-26 10:10:00,188.3,188.36,187.98,188.14,19891.0,168.0844,168.1379,167.7987,167.9415,19891.0
2021-05-26 10:15:00,188.13,188.46,188.06,188.27,21345.0,167.9326,168.2272,167.8701,168.0576,21345.0
2021-05-26 10:20:00,188.27,188.3,188.13,188.2,21151.0,168.0576,168.0844,167.9326,167.9951,21151.0
2021-05-26 10:25:00,188.19,188.19,187.77,187.98,43553.0,167.9862,167.9862,167.6113,167.7987,43553.0
2021-05-26 10:30:00,187.94,188.1,187.9,188.07,23826.0,167.763,167.9058,167.7273,167.8791,23826.0
2021-05-26 10:35:00,188.07,188.17,187.76,187.78,37777.0,167.8791,167.9683,167.6023,167.6202,37777.0
2021-05-26 10:40:00,187.81,188.02,187.66,187.67,24437.0,167.647,167.8344,167.5131,167.522,24437.0
2021-05-26 10:45:00,187.68,187.8,187.63,187.71,22748.0,167.5309,167.638,167.4863,167.5577,22748.0
2021-05-26 10:50:00,187.74,188.02,187.7,187.93,22739.0,167.5845,167.8344,167.5488,167.7541,22739.0
2021-05-26 10:55:00,187.92,187.98,187.8,187.88,15726.0,167.7452,167.7987,167.638,167.7095,15726.0
2021-05-26 11:00:00,187.89,187.93,187.57,187.6,20061.0,167.7184,167.7541,167.4327,167.4595,20061.0
2021-05-26 11:05:00,187.57,187.67,187.38,187.63,28158.0,167.4327,167.522,167.2631,167.4863,28158.0
2021-05-26 11:10:00,187.62,187.63,187.33,187.54,28841.0,167.4774,167.4863,167.2185,167.406,28841.0
2021-05-26 11:15:00,187.53,187.59,187.4,187.41,18603.0,167.397,167.4506,167.281,167.2899,18603.0
2021-05-26 11:20:00,187.41,187.44,187.31,187.35,14435.0,167.2899,167.3167,167.2007,167.2364,14435.0
2021-05-26 11:25:00,187.35,187.37,187.11,187.17,22272.0,167.2364,167.2542,167.0221,167.0757,22272.0
2021-05-26 11:30:00,187.21,187.29,186.93,187.1,23020.0,167.1114,167.1828,166.8615,167.0132,23020.0
2021-05-26 11:35:00,187.15,187.29,187.03,187.23,14275.0,167.0578,167.1828,166.9507,167.1292,14275.0
2021-05-26 11:40:00,187.22,187.45,187.19,187.38,30256.0,167.1203,167.3256,167.0935,167.2631,30256.0
2021-05-26 11:45:00,187.41,187.72,187.41,187.67,23912.0,167.2899,167.5666,167.2899,167.522,23912.0
2021-05-26 11:50:00,187.7,187.7,187.53,187.65,12010.0,167.5488,167.5488,167.397,167.5042,12010.0
2021-05-26 11:55:00,187.65,187.78,187.65,187.78,14352.0,167.5042,167.6202,167.5042,167.6202,14352.0
2021-05-26 12:00:00,187.79,187.84,187.7,187.82,17306.0,167.6291,167.6738,167.5488,167.6559,17306.0
2021-05-26 12:05:00,187.8,187.8,187.68,187.71,10227.0,167.638,167.638,167.5309,167.5577,10227.0
2021-05-26 12:10:00,187.74,187.81,187.66,187.66,9200.0,167.5845,167.647,167.5131,167.5131,9200.0
2021-05-26 12:15:00,187.66,187.76,187.6,187.73,14317.0,167.5131,167.6023,167.4595,167.5756,14317.0
2021-05-26 12:20:00,187.71,187.73,187.57,187.61,17080.0,167.5577,167.5756,167.4327,167.4684,17080.0
2021-05-26 12:25:00,187.62,187.81,187.62,187.68,13515.0,167.4774,167.647,167.4774,167.5309,13515.0
2021-05-26 12:30:00,187.68,187.85,187.67,187.82,12524.0,167.5309,167.6827,167.522,167.6559,12524.0
2021-05-26 12:35:00,187.79,187.9,187.76,187.84,9596.0,167.6291,167.7273,167.6023,167.6738,9596.0
2021-05-26 12:40:00,187.85,187.88,187.62,187.73,22574.0,167.6827,167.7095,167.4774,167.5756,22574.0
2021-05-26 12:45:00,187.71,187.96,187.69,187.95,14883.0,167.5577,167.7809,167.5399,167.7719,14883.0
2021-05-26 12:50:00,187.95,188.07,187.91,187.98,8452.0,167.7719,167.8791,167.7362,167.7987,8452.0
2021-05-26 12:55:00,187.97,188.07,187.92,187.97,10859.0,167.7898,167.8791,167.7452,167.7898,10859.0
2021-05-26 13:00:00,187.95,187.97,187.82,187.86,11784.0,167.7719,167.7898,167.6559,167.6916,11784.0
2021-05-26 13:05:00,187.86,187.99,187.48,187.53,17137.0,167.6916,167.8077,167.3524,167.397,17137.0
2021-05-26 13:10:00,187.54,187.6,187.42,187.45,18512.0,167.406,167.4595,167.2988,167.3256,18512.0
2021-05-26 13:15:00,187.5,187.64,187.48,187.55,15312.0,167.3703,167.4952,167.3524,167.4149,15312.0
2021-05-26 13:20:00,187.59,187.74,187.57,187.68,19087.0,167.4506,167.5845,167.4327,167.5309,19087.0
2021-05-26 13:25:00,187.67,187.75,187.47,187.6,17407.0,167.522,167.5934,167.3435,167.4595,17407.0
2021-05-26 13:30:00,187.59,187.68,187.54,187.59,13759.0,167.4506,167.5309,167.406,167.4506,13759.0
2021-05-26 13:35:00,187.59,187.62,187.35,187.36,32740.0,167.4506,167.4774,167.2364,167.2453,32740.0
2021-05-26 13:40:00,187.33,187.41,187.25,187.26,18501.0,167.2185,167.2899,167.1471,167.156,18501.0
2021-05-26 13:45:00,187.27,187.53,187.23,187.38,24775.0,167.1649,167.397,167.1292,167.2631,24775.0
2021-05-26 13:50:00,187.38,187.38,187.15,187.19,26894.0,167.2631,167.2631,167.0578,167.0935,26894.0
2021-05-26 13:55:00,187.18,187.53,187.18,187.45,13436.0,167.0846,167.397,167.0846,167.3256,13436.0
2021-05-26 14:00:00,187.48,187.61,187.42,187.43,18732.0,167.3524,167.4684,167.2988,167.3078,18732.0
2021-05-26 14:05:00,187.42,187.68,187.39,187.65,16700.0,167.2988,167.5309,167.2721,167.5042,16700.0
2021-05-26 14:10:00,187.66,187.81,187.63,187.76,20037.0,167.5131,167.647,167.4863,167.6023,20037.0
2021-05-26 14:15:00,187.76,187.84,187.73,187.76,19433.0,167.6023,167.6738,167.5756,167.6023,19433.0
2021-05-26 14:20:00,187.77,187.84,187.74,187.8,16293.0,167.6113,167.6738,167.5845,167.638,16293.0
2021-05-26 14:25:00,187.78,187.91,187.7,187.89,11110.0,167.6202,167.7362,167.5488,167.7184,11110.0
2021-05-26 14:30:00,187.88,187.88,187.8,187.82,14703.0,167.7095,167.7095,167.638,167.6559,14703.0
2021-05-26 14:35:00,187.82,187.86,187.69,187.71,12797.0,167.6559,167.6916,167.5399,167.5577,12797.0
2021-05-26 14:40:00,187.72,187.87,187.7,187.86,13541.0,167.5666,167.7005,167.5488,167.6916,13541.0
2021-05-26 14:45:00,187.86,187.95,187.86,187.9,12844.0,167.6916,167.7719,167.6916,167.7273,12844.0
2021-05-26 14:50:00,187.89,187.89,187.68,187.72,22874.0,167.7184,167.7184,167.5309,167.5666,22874.0
2021-05-26 14:55:00,187.71,187.8,187.65,187.77,12841.0,167.5577,167.638,167.5042,167.6113,12841.0
2021-05-26 15:00:00,187.75,187.87,187.69,187.85,14530.0,167.5934,167.7005,167.5399,167.6827,14530.0
2021-05-26 15:05:00,187.85,187.9,187.73,187.78,10930.0,167.6827,167.7273,167.5756,167.6202,10930.0
2021-05-26 15:10:00,187.77,187.91,187.75,187.89,12534.0,167.6113,167.7362,167.5934,167.7184,12534.0
2021-05-26 15:15:00,187.88,188.05,187.88,188.02,16726.0,167.7095,167.8612,167.7095,167.8344,16726.0
2021-05-26 15:20:00,188.02,188.16,187.91,187.92,23807.0,167.8344,167.9594,167.7362,167.7452,23807.0
2021-05-26 15:25:00,187.93,187.96,187.78,187.89,15443.0,167.7541,167.7809,167.6202,167.7184,15443.0
2021-05-26 15:30:00,187.93,188.03,187.92,187.93,21784.0,167.7541,167.8434,167.7452,167.7541,21784.0
2021-05-26 15:35:00,187.94,188.02,187.83,187.89,29393.0,167.763,167.8344,167.6648,167.7184,29393.0
2021-05-26 15:40:00,187.89,187.96,187.73,187.88,29406.0,167.7184,167.7809,167.5756,167.7095,29406.0
2021-05-26 15:45:00,187.9,187.94,187.7,187.79,38034.0,167.7273,167.763,167.5488,167.6291,38034.0
2021-05-26 15:50:00,187.78,188.11,187.72,188.08,96389.0,167.6202,167.9148,167.5666,167.888,96389.0
2021-05-26 15:55:00,188.07,188.5,187.98,188.43,174352.0,167.8791,168.2629,167.7987,168.2004,174352.0
2021-05-27 09:30:00,188.74,189.32,188.21,189.18,82194.0,168.4771,168.9949,168.004,168.8699,82194.0
2021-05-27 09:35:00,189.16,189.5,188.88,189.43,33312.0,168.852,169.1555,168.6021,169.0931,33312.0
2021-05-27 09:40:00,189.45,189.47,189.08,189.24,36905.0,169.1109,169.1288,168.7806,168.9235,36905.0
2021-05-27 09:45:00,189.19,189.41,188.81,188.95,24533.0,168.8788,169.0752,168.5396,168.6646,24533.0
2021-05-27 09:50:00,189.05,189.45,189.01,189.35,25341.0,168.7539,169.1109,168.7181,169.0216,25341.0
2021-05-27 09:55:00,189.44,189.44,189.13,189.13,13666.0,169.102,169.102,168.8253,168.8253,13666.0
2021-05-27 10:00:00,189.14,189.5,188.97,189.44,14392.0,168.8342,169.1555,168.6824,169.102,14392.0
2021-05-27 10:05:00,189.44,189.63,189.19,189.5,21599.0,169.102,169.2716,168.8788,169.1555,21599.0
2021-05-27 10:10:00,189.54,189.55,189.38,189.44,34797.0,169.1912,169.2002,169.0484,169.102,34797.0
2021-05-27 10:15:00,189.44,189.96,189.41,189.89,55870.0,169.102,169.5662,169.0752,169.5037,55870.0
2021-05-27 10:20:00,189.89,189.9,189.64,189.74,16187.0,169.5037,169.5126,169.2805,169.3698,16187.0
2021-05-27 10:25:00,189.72,189.76,189.6,189.7,8792.0,169.3519,169.3876,169.2448,169.3341,8792.0
2021-05-27 10:30:00,189.7,189.92,189.35,189.85,39263.0,169.3341,169.5304,169.0216,169.468,39263.0
2021-05-27 10:35:00,189.85,190.05,189.84,190.0,38225.0,169.468,169.6465,169.459,169.6019,38225.0
2021-05-27 10:40:00,189.99,190.05,189.89,189.92,18303.0,169.5929,169.6465,169.5037,169.5304,18303.0
2021-05-27 10:45:00,189.95,189.98,189.69,189.73,24964.0,169.5572,169.584,169.3251,169.3608,24964.0
2021-05-27 10:50:00,189.76,189.81,189.21,189.45,23603.0,169.3876,169.4323,168.8967,169.1109,23603.0
2021-05-27 10:55:00,189.46,189.65,189.35,189.56,12800.0,169.1198,169.2894,169.0216,169.2091,12800.0
2021-05-27 11:00:00,189.56,189.65,189.4,189.41,14084.0,169.2091,169.2894,169.0663,169.0752,14084.0
2021-05-27 11:05:00,189.41,189.46,189.18,189.29,36606.0,169.0752,169.1198,168.8699,168.9681,36606.0
2021-05-27 11:10:00,189.28,189.34,189.22,189.22,36685.0,168.9592,169.0127,168.9056,168.9056,36685.0
2021-05-27 11:15:00,189.25,189.37,189.14,189.33,24869.0,168.9324,169.0395,168.8342,169.0038,24869.0
2021-05-27 11:20:00,189.34,189.51,189.33,189.49,22032.0,169.0127,169.1645,169.0038,169.1466,22032.0
2021-05-27 11:25:00,189.52,189.65,189.22,189.22,18321.0,169.1734,169.2894,168.9056,168.9056,18321.0
2021-05-27 11:30:00,189.21,189.39,189.16,189.39,17865.0,168.8967,169.0573,168.852,169.0573,17865.0
2021-05-27 11:35:00,189.36,189.39,189.15,189.16,18128.0,169.0306,169.0573,168.8431,168.852,18128.0
2021-05-27 11:40:00,189.19,189.48,189.19,189.44,15225.0,168.8788,169.1377,168.8788,169.102,15225.0
2021-05-27 11:45:00,189.46,189.48,189.38,189.41,12893.0,169.1198,169.1377,169.0484,169.0752,12893.0
2021-05-27 11:50:00,189.41,189.46,189.25,189.32,10167.0,169.0752,169.1198,168.9324,168.9949,10167.0
2021-05-27 11:55:00,189.35,189.71,189.35,189.67,14388.0,169.0216,169.343,169.0216,169.3073,14388.0
2021-05-27 12:00:00,189.69,189.79,189.62,189.65,14355.0,169.3251,169.4144,169.2627,169.2894,14355.0
2021-05-27 12:05:00,189.65,189.77,189.62,189.7,12496.0,169.2894,169.3966,169.2627,169.3341,12496.0
2021-05-27 12:10:00,189.69,189.83,189.63,189.8,11672.0,169.3251,169.4501,169.2716,169.4233,11672.0
2021-05-27 12:15:00,189.84,189.87,189.73,189.85,9839.0,169.459,169.4858,169.3608,169.468,9839.0
2021-05-27 12:20:00,189.85,189.94,189.84,189.89,14676.0,169.468,169.5483,169.459,169.5037,14676.0
2021-05-27 12:25:00,189.87,189.89,189.73,189.74,13468.0,169.4858,169.5037,169.3608,169.3698,13468.0
2021-05-27 12:30:00,189.75,189.76,189.44,189.63,17161.0,169.3787,169.3876,169.102,169.2716,17161.0
2021-05-27 12:35:00,189.66,189.78,189.57,189.65,9946.0,169.2984,169.4055,169.218,169.2894,9946.0
2021-05-27 12:40:00,189.65,189.71,189.25,189.25,19419.0,169.2894,169.343,168.9324,168.9324,19419.0
2021-05-27 12:45:00,189.26,189.43,189.26,189.32,12888.0,168.9413,169.0931,168.9413,168.9949,12888.0
2021-05-27 12:50:00,189.33,189.42,189.33,189.39,8116.0,169.0038,169.0841,169.0038,169.0573,8116.0
2021-05-27 12:55:00,189.41,189.52,189.32,189.36,14034.0,169.0752,169.1734,168.9949,169.0306,14034.0
2021-05-27 13:00:00,189.37,189.44,189.27,189.27,12420.0,169.0395,169.102,168.9502,168.9502,12420.0
2021-05-27 13:05:00,189.27,189.38,189.21,189.23,24762.0,168.9502,169.0484,168.8967,168.9145,24762.0
2021-05-27 13:10:00,189.24,189.44,189.24,189.31,9691.0,168.9235,169.102,168.9235,168.9859,9691.0
2021-05-27 13:15:00,189.28,189.44,189.24,189.38,7986.0,168.9592,169.102,168.9235,169.0484,7986.0
2021-05-27 13:20:00,189.38,189.38,189.12,189.15,16521.0,169.0484,169.0484,168.8163,168.8431,16521.0
2021-05-27 13:25:00,189.18,189.2,189.07,189.1,8828.0,168.8699,168.8877,168.7717,168.7985,8828.0
2021-05-27 13:30:00,189.09,189.09,188.78,188.87,23844.0,168.7896,168.7896,168.5128,168.5932,23844.0
2021-05-27 13:35:00,188.91,189.01,188.55,188.84,21404.0,168.6289,168.7181,168.3075,168.5664,21404.0
2021-05-27 13:40:00,188.88,188.95,188.81,188.83,13292.0,168.6021,168.6646,168.5396,168.5575,13292.0
2021-05-27 13:45:00,188.8,188.87,188.7,188.77,10811.0,168.5307,168.5932,168.4414,168.5039,10811.0
2021-05-27 13:50:00,188.78,188.9,188.78,188.88,10594.0,168.5128,168.62,168.5128,168.6021,10594.0
2021-05-27 13:55:00,188.84,188.85,188.71,188.79,10245.0,168.5664,168.5753,168.4504,168.5218,10245.0
2021-05-27 14:00:00,188.8,188.89,188.6,188.71,16621.0,168.5307,168.611,168.3522,168.4504,16621.0
2021-05-27 14:05:00,188.75,188.78,188.66,188.69,12461.0,168.4861,168.5128,168.4057,168.4325,12461.0
2021-05-27 14:10:00,188.67,188.76,188.57,188.66,13784.0,168.4146,168.495,168.3254,168.4057,13784.0
2021-05-27 14:15:00,188.59,188.63,188.45,188.56,22301.0,168.3432,168.3789,168.2183,168.3165,22301.0
2021-05-27 14:20:00,188.55,188.6,188.47,188.48,15999.0,168.3075,168.3522,168.2361,168.245,15999.0
2021-05-27 14:25:00,188.49,188.67,188.32,188.63,16956.0,168.254,168.4146,168.1022,168.3789,16956.0
2021-05-27 14:30:00,188.64,188.72,188.58,188.67,9228.0,168.3879,168.4593,168.3343,168.4146,9228.0
2021-05-27 14:35:00,188.67,188.74,188.64,188.68,9617.0,168.4146,168.4771,168.3879,168.4236,9617.0
2021-05-27 14:40:00,188.7,188.71,188.62,188.67,11222.0,168.4414,168.4504,168.37,168.4146,11222.0
2021-05-27 14:45:00,188.67,188.7,188.6,188.68,18533.0,168.4146,168.4414,168.3522,168.4236,18533.0
2021-05-27 14:50:00,188.69,188.78,188.67,188.77,15906.0,168.4325,168.5128,168.4146,168.5039,15906.0
2021-05-27 14:55:00,188.76,188.82,188.54,188.59,32505.0,168.495,168.5485,168.2986,168.3432,32505.0
2021-05-27 15:00:00,188.57,188.59,188.3,188.33,19900.0,168.3254,168.3432,168.0844,168.1111,19900.0
2021-05-27 15:05:00,188.34,188.4,188.18,188.29,25128.0,168.1201,168.1736,167.9773,168.0754,25128.0
2021-05-27 15:10:00,188.3,188.56,188.29,188.54,14489.0,168.0844,168.3165,168.0754,168.2986,14489.0
2021-05-27 15:15:00,188.53,188.59,188.46,188.47,16366.0,168.2897,168.3432,168.2272,168.2361,16366.0
2021-05-27 15:20:00,188.46,188.46,188.29,188.35,21850.0,168.2272,168.2272,168.0754,168.129,21850.0
2021-05-27 15:25:00,188.36,188.56,188.36,188.45,28388.0,168.1379,168.3165,168.1379,168.2183,28388.0
2021-05-27 15:30:00,188.46,188.48,188.17,188.2,51835.0,168.2272,168.245,167.9683,167.9951,51835.0
2021-05-27 15:35:00,188.2,188.59,188.2,188.56,33059.0,167.9951,168.3432,167.9951,168.3165,33059.0
2021-05-27 15:40:00,188.54,188.71,188.54,188.57,42337.0,168.2986,168.4504,168.2986,168.3254,42337.0
2021-05-27 15:45:00,188.57,188.59,188.34,188.34,39760.0,168.3254,168.3432,168.1201,168.1201,39760.0
2021-05-27 15:50:00,188.37,189.81,187.88,188.72,219368.0,168.1469,169.4323,167.7095,168.4593,219368.0
2021-05-27 15:55:00,188.72,189.42,188.72,189.13,386950.0,168.4593,169.0841,168.4593,168.8253,386950.0
2021-05-28 09:30:00,190.05,190.81,189.41,189.56,94058.0,169.6465,170.3249,169.0752,169.2091,94058.0
2021-05-28 09:35:00,189.75,189.82,189.27,189.74,23905.0,169.3787,169.4412,168.9502,169.3698,23905.0
2021-05-28 09:40:00,189.72,190.05,189.48,189.72,30347.0,169.3519,169.6465,169.1377,169.3519,30347.0
2021-05-28 09:45:00,189.63,189.99,189.42,189.42,29697.0,169.2716,169.5929,169.0841,169.0841,29697.0
2021-05-28 09:50:00,189.44,189.89,189.4,189.89,29912.0,169.102,169.5037,169.0663,169.5037,29912.0
2021-05-28 09:55:00,189.85,190.23,189.81,190.18,17451.0,169.468,169.8072,169.4323,169.7625,17451.0
2021-05-28 10:00:00,190.18,190.27,189.86,190.19,28034.0,169.7625,169.8429,169.4769,169.7715,28034.0
2021-05-28 10:05:00,190.22,190.24,189.56,189.56,25368.0,169.7982,169.8161,169.2091,169.2091,25368.0
2021-05-28 10:10:00,189.59,189.77,189.51,189.77,17934.0,169.2359,169.3966,169.1645,169.3966,17934.0
2021-05-28 10:15:00,189.74,189.76,189.55,189.74,24643.0,169.3698,169.3876,169.2002,169.3698,24643.0
2021-05-28 10:20:00,189.82,189.83,189.52,189.52,8385.0,169.4412,169.4501,169.1734,169.1734,8385.0
2021-05-28 10:25:00,189.53,189.59,189.31,189.42,18901.0,169.1823,169.2359,168.9859,169.0841,18901.0
2021-05-28 10:30:00,189.44,189.67,189.38,189.66,16146.0,169.102,169.3073,169.0484,169.2984,16146.0
2021-05-28 10:35:00,189.68,189.74,189.56,189.6,7349.0,169.3162,169.3698,169.2091,169.2448,7349.0
2021-05-28 10:40:00,189.62,189.77,189.54,189.71,5931.0,169.2627,169.3966,169.1912,169.343,5931.0
2021-05-28 10:45:00,189.71,189.84,189.65,189.78,15186.0,169.343,169.459,169.2894,169.4055,15186.0
2021-05-28 10:50:00,189.76,189.92,189.74,189.86,11905.0,169.3876,169.5304,169.3698,169.4769,11905.0
2021-05-28 10:55:00,189.87,190.02,189.81,189.82,17047.0,169.4858,169.6197,169.4323,169.4412,17047.0
2021-05-28 11:00:00,189.82,190.05,189.82,189.89,11221.0,169.4412,169.6465,169.4412,169.5037,11221.0
2021-05-28 11:05:00,189.98,189.98,189.8,189.88,10211.0,169.584,169.584,169.4233,169.4947,10211.0
2021-05-28 11:10:00,189.88,190.11,189.88,189.92,13043.0,169.4947,169.7001,169.4947,169.5304,13043.0
2021-05-28 11:15:00,189.92,190.08,189.89,190.06,12607.0,169.5304,169.6733,169.5037,169.6554,12607.0
2021-05-28 11:20:00,190.1,190.28,190.1,190.28,18879.0,169.6911,169.8518,169.6911,169.8518,18879.0
2021-05-28 11:25:00,190.26,190.36,190.11,190.28,30400.0,169.8339,169.9232,169.7001,169.8518,30400.0
2021-05-28 11:30:00,190.28,190.65,190.28,190.62,24308.0,169.8518,170.1821,169.8518,170.1553,24308.0
2021-05-28 11:35:00,190.64,190.65,190.42,190.49,35613.0,170.1732,170.1821,169.9768,170.0393,35613.0
2021-05-28 11:40:00,190.49,190.79,190.49,190.77,23577.0,170.0393,170.307,170.0393,170.2892,23577.0
2021-05-28 11:45:00,190.77,190.91,190.64,190.68,24323.0,170.2892,170.4142,170.1732,170.2089,24323.0
2021-05-28 11:50:00,190.67,190.72,190.51,190.61,14504.0,170.1999,170.2446,170.0571,170.1464,14504.0
2021-05-28 11:55:00,190.62,190.72,190.58,190.62,12696.0,170.1553,170.2446,170.1196,170.1553,12696.0
2021-05-28 12:00:00,190.64,190.82,190.59,190.77,8771.0,170.1732,170.3338,170.1285,170.2892,8771.0
2021-05-28 12:05:00,190.81,191.03,190.77,190.84,23899.0,170.3249,170.5213,170.2892,170.3517,23899.0
2021-05-28 12:10:00,190.82,190.95,190.79,190.84,6013.0,170.3338,170.4499,170.307,170.3517,6013.0
2021-05-28 12:15:00,190.84,190.9,190.7,190.72,10009.0,170.3517,170.4052,170.2267,170.2446,10009.0
2021-05-28 12:20:00,190.75,190.77,190.55,190.58,8886.0,170.2713,170.2892,170.0928,170.1196,8886.0
2021-05-28 12:25:00,190.55,190.57,190.26,190.3,7678.0,170.0928,170.1107,169.8339,169.8697,7678.0
2021-05-28 12:30:00,190.3,190.43,190.22,190.43,4690.0,169.8697,169.9857,169.7982,169.9857,4690.0
2021-05-28 12:35:00,190.46,190.58,190.45,190.5,9335.0,170.0125,170.1196,170.0035,170.0482,9335.0
2021-05-28 12:40:00,190.49,190.63,190.49,190.59,8122.0,170.0393,170.1642,170.0393,170.1285,8122.0
2021-05-28 12:45:00,190.61,190.64,190.3,190.35,11070.0,170.1464,170.1732,169.8697,169.9143,11070.0
2021-05-28 12:50:00,190.37,190.45,190.34,190.41,6176.0,169.9321,170.0035,169.9054,169.9678,6176.0
2021-05-28 12:55:00,190.42,190.47,190.32,190.35,5541.0,169.9768,170.0214,169.8875,169.9143,5541.0
2021-05-28 13:00:00,190.41,190.52,190.41,190.41,7588.0,169.9678,170.066,169.9678,169.9678,7588.0
2021-05-28 13:05:00,190.44,190.51,190.43,190.49,5991.0,169.9946,170.0571,169.9857,170.0393,5991.0
2021-05-28 13:10:00,190.48,190.48,190.37,190.42,7526.0,170.0303,170.0303,169.9321,169.9768,7526.0
2021-05-28 13:15:00,190.43,190.51,190.41,190.5,8893.0,169.9857,170.0571,169.9678,170.0482,8893.0
2021-05-28 13:20:00,190.49,190.53,190.31,190.37,9132.0,170.0393,170.075,169.8786,169.9321,9132.0
2021-05-28 13:25:00,190.37,190.37,190.14,190.16,9408.0,169.9321,169.9321,169.7268,169.7447,9408.0
2021-05-28 13:30:00,190.14,190.31,190.08,190.3,11815.0,169.7268,169.8786,169.6733,169.8697,11815.0
2021-05-28 13:35:00,190.3,190.31,190.05,190.08,10524.0,169.8697,169.8786,169.6465,169.6733,10524.0
2021-05-28 13:40:00,190.09,190.09,189.88,190.05,10547.0,169.6822,169.6822,169.4947,169.6465,10547.0
2021-05-28 13:45:00,190.07,190.07,189.93,189.99,7539.0,169.6643,169.6643,169.5394,169.5929,7539.0
2021-05-28 13:50:00,189.98,190.01,189.9,189.99,8733.0,169.584,169.6108,169.5126,169.5929,8733.0
2021-05-28 13:55:00,189.95,189.97,189.81,189.83,8262.0,169.5572,169.5751,169.4323,169.4501,8262.0
2021-05-28 14:00:00,189.87,190.0,189.86,190.0,10229.0,169.4858,169.6019,169.4769,169.6019,10229.0
2021-05-28 14:05:00,190.04,190.16,190.03,190.08,17538.0,169.6376,169.7447,169.6286,169.6733,17538.0
2021-05-28 14:10:00,190.08,190.15,189.9,190.12,12154.0,169.6733,169.7358,169.5126,169.709,12154.0
2021-05-28 14:15:00,190.12,190.29,190.11,190.25,13138.0,169.709,169.8607,169.7001,169.825,13138.0
2021-05-28 14:20:00,190.24,190.26,190.17,190.21,8310.0,169.8161,169.8339,169.7536,169.7893,8310.0
2021-05-28 14:25:00,190.23,190.27,190.19,190.27,12227.0,169.8072,169.8429,169.7715,169.8429,12227.0
2021-05-28 14:30:00,190.27,190.28,190.19,190.26,15858.0,169.8429,169.8518,169.7715,169.8339,15858.0
2021-05-28 14:35:00,190.25,190.39,190.22,190.37,11580.0,169.825,169.95,169.7982,169.9321,11580.0
2021-05-28 14:40:00,190.36,190.43,190.35,190.38,15226.0,169.9232,169.9857,169.9143,169.9411,15226.0
2021-05-28 14:45:00,190.35,190.53,190.35,190.52,13323.0,169.9143,170.075,169.9143,170.066,13323.0
2021-05-28 14:50:00,190.52,190.54,190.42,190.51,13743.0,170.066,170.0839,169.9768,170.0571,13743.0
2021-05-28 14:55:00,190.51,190.56,190.43,190.48,13321.0,170.0571,170.1017,169.9857,170.0303,13321.0
2021-05-28 15:00:00,190.49,190.63,190.38,190.59,15186.0,170.0393,170.1642,169.9411,170.1285,15186.0
2021-05-28 15:05:00,190.58,190.62,190.52,190.55,13574.0,170.1196,170.1553,170.066,170.0928,13574.0
2021-05-28 15:10:00,190.55,190.56,190.32,190.43,24313.0,170.0928,170.1017,169.8875,169.9857,24313.0
2021-05-28 15:15:00,190.46,190.59,190.43,190.58,17199.0,170.0125,170.1285,169.9857,170.1196,17199.0
2021-05-28 15:20:00,190.58,190.64,190.55,190.62,15963.0,170.1196,170.1732,170.0928,170.1553,15963.0
2021-05-28 15:25:00,190.6,190.71,190.5,190.67,16085.0,170.1374,170.2356,170.0482,170.1999,16085.0
2021-05-28 15:30:00,190.68,190.91,190.67,190.82,38886.0,170.2089,170.4142,170.1999,170.3338,38886.0
2021-05-28 15:35:00,190.81,190.91,190.69,190.69,28152.0,170.3249,170.4142,170.2178,170.2178,28152.0
2021-05-28 15:40:00,190.68,190.71,190.45,190.49,27848.0,170.2089,170.2356,170.0035,170.0393,27848.0
2021-05-28 15:45:00,190.49,190.53,190.37,190.41,39532.0,170.0393,170.075,169.9321,169.9678,39532.0
2021-05-28 15:50:00,190.43,190.52,189.66,189.78,122147.0,169.9857,170.066,169.2984,169.4055,122147.0
2021-05-28 15:55:00,189.78,190.01,189.71,189.82,253013.0,169.4055,169.6108,169.343,169.4412,253013.0
2021-06-01 09:30:00,191.38,191.79,191.01,191.49,100332.0,170.8337,171.1997,170.5034,170.9319,100332.0
2021-06-01 09:35:00,191.5,191.99,191.5,191.83,39488.0,170.9408,171.3782,170.9408,171.2354,39488.0
2021-06-01 09:40:00,191.84,192.03,191.72,191.84,41390.0,171.2443,171.4139,171.1372,171.2443,41390.0
2021-06-01 09:45:00,191.87,192.0,191.56,191.6,21431.0,171.2711,171.3871,170.9944,171.0301,21431.0
2021-06-01 09:50:00,191.59,191.66,190.86,191.07,21372.0,171.0212,171.0836,170.3695,170.557,21372.0
2021-06-01 09:55:00,191.1,191.1,190.8,190.99,13683.0,170.5838,170.5838,170.316,170.4856,13683.0
2021-06-01 10:00:00,191.01,191.11,190.63,190.63,30467.0,170.5034,170.5927,170.1642,170.1642,30467.0
2021-06-01 10:05:00,190.58,190.68,190.44,190.64,22888.0,170.1196,170.2089,169.9946,170.1732,22888.0
2021-06-01 10:10:00,190.6,190.6,189.66,189.66,17007.0,170.1374,170.1374,169.2984,169.2984,17007.0
2021-06-01 10:15:00,189.64,189.64,189.01,189.28,35821.0,169.2805,169.2805,168.7181,168.9592,35821.0
2021-06-01 10:20:00,189.26,189.74,189.06,189.73,28694.0,168.9413,169.3698,168.7628,169.3608,28694.0
2021-06-01 10:25:00,189.72,189.85,189.65,189.71,14073.0,169.3519,169.468,169.2894,169.343,14073.0
2021-06-01 10:30:00,189.75,189.92,189.52,189.73,27888.0,169.3787,169.5304,169.1734,169.3608,27888.0
2021-06-01 10:35:00,189.72,189.76,189.07,189.09,18145.0,169.3519,169.3876,168.7717,168.7896,18145.0
2021-06-01 10:40:00,189.07,189.67,189.04,189.44,12977.0,168.7717,169.3073,168.7449,169.102,12977.0
2021-06-01 10:45:00,189.39,189.41,188.33,188.38,48721.0,169.0573,169.0752,168.1111,168.1558,48721.0
2021-06-01 10:50:00,188.4,188.63,188.12,188.38,19406.0,168.1736,168.3789,167.9237,168.1558,19406.0
2021-06-01 10:55:00,188.45,188.57,188.04,188.57,18332.0,168.2183,168.3254,167.8523,168.3254,18332.0
2021-06-01 11:00:00,188.56,188.76,188.51,188.59,19291.0,168.3165,168.495,168.2718,168.3432,19291.0
2021-06-01 11:05:00,188.61,188.79,188.47,188.78,14215.0,168.3611,168.5218,168.2361,168.5128,14215.0
2021-06-01 11:10:00,188.76,188.99,188.76,188.99,6444.0,168.495,168.7003,168.495,168.7003,6444.0
2021-06-01 11:15:00,188.96,189.12,188.91,189.09,10190.0,168.6735,168.8163,168.6289,168.7896,10190.0
2021-06-01 11:20:00,189.17,189.32,189.13,189.31,7437.0,168.861,168.9949,168.8253,168.9859,7437.0
2021-06-01 11:25:00,189.29,189.41,189.26,189.34,9485.0,168.9681,169.0752,168.9413,169.0127,9485.0
2021-06-01 11:30:00,189.35,189.4,189.16,189.28,17651.0,169.0216,169.0663,168.852,168.9592,17651.0
2021-06-01 11:35:00,189.36,189.38,189.22,189.22,33519.0,169.0306,169.0484,168.9056,168.9056,33519.0
2021-06-01 11:40:00,189.21,189.21,188.98,189.09,17935.0,168.8967,168.8967,168.6914,168.7896,17935.0
2021-06-01 11:45:00,189.08,189.1,188.88,189.08,15376.0,168.7806,168.7985,168.6021,168.7806,15376.0
2021-06-01 11:50:00,189.07,189.14,188.96,188.98,15895.0,168.7717,168.8342,168.6735,168.6914,15895.0
2021-06-01 11:55:00,188.98,189.3,188.88,189.3,800494.0,168.6914,168.977,168.6021,168.977,800494.0
2021-06-01 12:00:00,189.31,189.33,188.94,189.19,42864.0,168.9859,169.0038,168.6557,168.8788,42864.0
2021-06-01 12:05:00,189.18,189.21,188.89,189.1,42505.0,168.8699,168.8967,168.611,168.7985,42505.0
2021-06-01 12:10:00,189.09,189.11,188.92,189.0,24365.0,168.7896,168.8074,168.6378,168.7092,24365.0
2021-06-01 12:15:00,189.0,189.16,188.95,189.06,24734.0,168.7092,168.852,168.6646,168.7628,24734.0
2021-06-01 12:20:00,189.09,189.13,189.04,189.09,12118.0,168.7896,168.8253,168.7449,168.7896,12118.0
2021-06-01 12:25:00,189.07,189.2,189.02,189.11,12035.0,168.7717,168.8877,168.7271,168.8074,12035.0
2021-06-01 12:30:00,189.11,189.12,188.93,188.94,9253.0,168.8074,168.8163,168.6467,168.6557,9253.0
2021-06-01 12:35:00,188.96,189.02,188.82,188.86,6124.0,168.6735,168.7271,168.5485,168.5842,6124.0
2021-06-01 12:40:00,188.85,189.16,188.82,189.07,8379.0,168.5753,168.852,168.5485,168.7717,8379.0
2021-06-01 12:45:00,189.11,189.16,189.05,189.09,13407.0,168.8074,168.852,168.7539,168.7896,13407.0
2021-06-01 12:50:00,189.04,189.04,188.8,188.91,11857.0,168.7449,168.7449,168.5307,168.6289,11857.0
2021-06-01 12:55:00,188.92,188.93,188.56,188.63,19460.0,168.6378,168.6467,168.3165,168.3789,19460.0
2021-06-01 13:00:00,188.64,188.67,188.4,188.41,30265.0,168.3879,168.4146,168.1736,168.1826,30265.0
2021-06-01 13:05:00,188.33,188.63,188.26,188.63,17557.0,168.1111,168.3789,168.0487,168.3789,17557.0
2021-06-01 13:10:00,188.61,188.66,188.52,188.52,7799.0,168.3611,168.4057,168.2808,168.2808,7799.0
2021-06-01 13:15:00,188.53,188.65,188.5,188.52,9963.0,168.2897,168.3968,168.2629,168.2808,9963.0
2021-06-01 13:20:00,188.57,188.85,188.44,188.84,25832.0,168.3254,168.5753,168.2093,168.5664,25832.0
2021-06-01 13:25:00,188.87,188.94,188.83,188.84,12106.0,168.5932,168.6557,168.5575,168.5664,12106.0
2021-06-01 13:30:00,188.86,189.02,188.76,188.98,15317.0,168.5842,168.7271,168.495,168.6914,15317.0
2021-06-01 13:35:00,189.0,189.01,188.83,188.93,9707.0,168.7092,168.7181,168.5575,168.6467,9707.0
2021-06-01 13:40:00,188.92,188.94,188.68,188.75,10825.0,168.6378,168.6557,168.4236,168.4861,10825.0
2021-06-01 13:45:00,188.73,188.89,188.72,188.79,9240.0,168.4682,168.611,168.4593,168.5218,9240.0
2021-06-01 13:50:00,188.79,188.93,188.72,188.73,10470.0,168.5218,168.6467,168.4593,168.4682,10470.0
2021-06-01 13:55:00,188.76,188.93,188.75,188.88,15526.0,168.495,168.6467,168.4861,168.6021,15526.0
2021-06-01 14:00:00,188.87,188.91,188.74,188.85,9872.0,168.5932,168.6289,168.4771,168.5753,9872.0
2021-06-01 14:05:00,188.85,188.93,188.72,188.75,8153.0,168.5753,168.6467,168.4593,168.4861,8153.0
2021-06-01 14:10:00,188.75,188.83,188.69,188.72,6234.0,168.4861,168.5575,168.4325,168.4593,6234.0
2021-06-01 14:15:00,188.71,188.87,188.69,188.87,11919.0,168.4504,168.5932,168.4325,168.5932,11919.0
2021-06-01 14:20:00,188.89,189.02,188.86,189.02,9123.0,168.611,168.7271,168.5842,168.7271,9123.0
2021-06-01 14:25:00,189.01,189.08,188.9,188.91,11953.0,168.7181,168.7806,168.62,168.6289,11953.0
2021-06-01 14:30:00,188.9,188.94,188.86,188.89,11614.0,168.62,168.6557,168.5842,168.611,11614.0
2021-06-01 14:35:00,188.9,189.15,188.88,189.15,15471.0,168.62,168.8431,168.6021,168.8431,15471.0
2021-06-01 14:40:00,189.15,189.23,189.04,189.15,21891.0,168.8431,168.9145,168.7449,168.8431,21891.0
2021-06-01 14:45:00,189.12,189.27,189.05,189.27,11655.0,168.8163,168.9502,168.7539,168.9502,11655.0
2021-06-01 14:50:00,189.26,189.3,189.18,189.21,8556.0,168.9413,168.977,168.8699,168.8967,8556.0
2021-06-01 14:55:00,189.21,189.39,189.19,189.38,15309.0,168.8967,169.0573,168.8788,169.0484,15309.0
2021-06-01 15:00:00,189.4,189.45,189.21,189.28,14015.0,169.0663,169.1109,168.8967,168.9592,14015.0
2021-06-01 15:05:00,189.28,189.4,189.11,189.38,16194.0,168.9592,169.0663,168.8074,169.0484,16194.0
2021-06-01 15:10:00,189.34,189.36,189.23,189.3,20781.0,169.0127,169.0306,168.9145,168.977,20781.0
2021-06-01 15:15:00,189.31,189.45,189.25,189.41,14460.0,168.9859,169.1109,168.9324,169.0752,14460.0
2021-06-01 15:20:00,189.4,189.55,189.38,189.49,14418.0,169.0663,169.2002,169.0484,169.1466,14418.0
2021-06-01 15:25:00,189.47,189.49,189.39,189.4,17408.0,169.1288,169.1466,169.0573,169.0663,17408.0
2021-06-01 15:30:00,189.4,189.41,189.18,189.28,21654.0,169.0663,169.0752,168.8699,168.9592,21654.0
2021-06-01 15:35:00,189.27,189.33,189.18,189.28,13981.0,168.9502,169.0038,168.8699,168.9592,13981.0
2021-06-01 15:40:00,189.31,189.44,189.23,189.31,20072.0,168.9859,169.102,168.9145,168.9859,20072.0
2021-06-01 15:45:00,189.3,189.63,189.28,189.57,20133.0,168.977,169.2716,168.9592,169.218,20133.0
2021-06-01 15:50:00,189.57,189.73,189.28,189.7,48215.0,169.218,169.3608,168.9592,169.3341,48215.0
2021-06-01 15:55:00,189.69,189.69,188.77,188.98,205702.0,169.3251,169.3251,168.5039,168.6914,205702.0
2021-06-02 09:30:00,189.46,189.73,188.34,188.72,86439.0,169.1198,169.3608,168.1201,168.4593,86439.0
2021-06-02 09:35:00,188.63,189.08,188.56,189.0,42368.0,168.3789,168.7806,168.3165,168.7092,42368.0
2021-06-02 09:40:00,189.02,189.63,189.02,189.58,31832.0,168.7271,169.2716,168.7271,169.227,31832.0
2021-06-02 09:45:00,189.62,190.18,189.62,190.18,15202.0,169.2627,169.7625,169.2627,169.7625,15202.0
2021-06-02 09:50:00,190.18,190.35,190.08,190.08,32694.0,169.7625,169.9143,169.6733,169.6733,32694.0
2021-06-02 09:55:00,189.99,190.05,189.6,189.6,17693.0,169.5929,169.6465,169.2448,169.2448,17693.0
2021-06-02 10:00:00,189.61,189.87,189.56,189.84,11395.0,169.2537,169.4858,169.2091,169.459,11395.0
2021-06-02 10:05:00,189.81,190.11,189.63,190.05,10864.0,169.4323,169.7001,169.2716,169.6465,10864.0
2021-06-02 10:10:00,190.03,190.19,189.61,189.66,21023.0,169.6286,169.7715,169.2537,169.2984,21023.0
2021-06-02 10:15:00,189.67,189.86,189.66,189.82,12263.0,169.3073,169.4769,169.2984,169.4412,12263.0
2021-06-02 10:20:00,189.83,190.04,189.67,190.0,14676.0,169.4501,169.6376,169.3073,169.6019,14676.0
2021-06-02 10:25:00,190.02,190.25,189.99,190.16,18708.0,169.6197,169.825,169.5929,169.7447,18708.0
2021-06-02 10:30:00,190.19,190.62,190.1,190.62,40954.0,169.7715,170.1553,169.6911,170.1553,40954.0
2021-06-02 10:35:00,190.6,190.63,190.41,190.51,17648.0,170.1374,170.1642,169.9678,170.0571,17648.0
2021-06-02 10:40:00,190.5,190.66,190.39,190.51,12557.0,170.0482,170.191,169.95,170.0571,12557.0
2021-06-02 10:45:00,190.52,190.66,190.39,190.4,14102.0,170.066,170.191,169.95,169.9589,14102.0
2021-06-02 10:50:00,190.42,190.46,190.1,190.29,27159.0,169.9768,170.0125,169.6911,169.8607,27159.0
2021-06-02 10:55:00,190.27,190.29,189.96,190.06,22817.0,169.8429,169.8607,169.5662,169.6554,22817.0
2021-06-02 11:00:00,190.11,190.33,190.04,190.31,38836.0,169.7001,169.8964,169.6376,169.8786,38836.0
2021-06-02 11:05:00,190.34,190.43,190.23,190.34,16497.0,169.9054,169.9857,169.8072,169.9054,16497.0
2021-06-02 11:10:00,190.31,190.51,190.27,190.44,15104.0,169.8786,170.0571,169.8429,169.9946,15104.0
2021-06-02 11:15:00,190.45,190.53,190.24,190.33,12440.0,170.0035,170.075,169.8161,169.8964,12440.0
2021-06-02 11:20:00,190.34,190.34,190.06,190.14,15638.0,169.9054,169.9054,169.6554,169.7268,15638.0
2021-06-02 11:25:00,190.17,190.33,190.08,190.25,11758.0,169.7536,169.8964,169.6733,169.825,11758.0
2021-06-02 11:30:00,190.26,190.46,190.13,190.38,9537.0,169.8339,170.0125,169.7179,169.9411,9537.0
2021-06-02 11:35:00,190.4,190.56,190.29,190.5,21657.0,169.9589,170.1017,169.8607,170.0482,21657.0
2021-06-02 11:40:00,190.5,190.54,190.43,190.53,13650.0,170.0482,170.0839,169.9857,170.075,13650.0
2021-06-02 11:45:00,190.52,190.52,190.36,190.42,11535.0,170.066,170.066,169.9232,169.9768,11535.0
2021-06-02 11:50:00,190.44,190.46,190.35,190.44,9677.0,169.9946,170.0125,169.9143,169.9946,9677.0
2021-06-02 11:55:00,190.44,190.49,190.28,190.34,9261.0,169.9946,170.0393,169.8518,169.9054,9261.0
2021-06-02 12:00:00,190.37,190.46,190.27,190.41,8369.0,169.9321,170.0125,169.8429,169.9678,8369.0
2021-06-02 12:05:00,190.44,190.49,190.36,190.38,12415.0,169.9946,170.0393,169.9232,169.9411,12415.0
2021-06-02 12:10:00,190.4,190.42,190.25,190.25,13749.0,169.9589,169.9768,169.825,169.825,13749.0
2021-06-02 12:15:00,190.29,190.35,190.03,190.03,10907.0,169.8607,169.9143,169.6286,169.6286,10907.0
2021-06-02 12:20:00,190.02,190.16,189.94,189.95,13172.0,169.6197,169.7447,169.5483,169.5572,13172.0
2021-06-02 12:25:00,189.95,189.95,189.59,189.64,13340.0,169.5572,169.5572,169.2359,169.2805,13340.0
2021-06-02 12:30:00,189.66,189.79,189.52,189.78,13659.0,169.2984,169.4144,169.1734,169.4055,13659.0
2021-06-02 12:35:00,189.76,189.82,189.61,189.61,16884.0,169.3876,169.4412,169.2537,169.2537,16884.0
2021-06-02 12:40:00,189.6,189.8,189.55,189.7,13975.0,169.2448,169.4233,169.2002,169.3341,13975.0
2021-06-02 12:45:00,189.7,189.89,189.69,189.89,11209.0,169.3341,169.5037,169.3251,169.5037,11209.0
2021-06-02 12:50:00,189.91,190.02,189.89,189.98,13675.0,169.5215,169.6197,169.5037,169.584,13675.0
2021-06-02 12:55:00,189.98,190.03,189.77,189.79,6976.0,169.584,169.6286,169.3966,169.4144,6976.0
2021-06-02 13:00:00,189.79,189.91,189.79,189.81,13143.0,169.4144,169.5215,169.4144,169.4323,13143.0
2021-06-02 13:05:00,189.8,190.01,189.77,189.97,11911.0,169.4233,169.6108,169.3966,169.5751,11911.0
2021-06-02 13:10:00,189.99,190.02,189.75,189.81,13756.0,169.5929,169.6197,169.3787,169.4323,13756.0
2021-06-02 13:15:00,189.84,189.84,189.68,189.68,8523.0,169.459,169.459,169.3162,169.3162,8523.0
2021-06-02 13:20:00,189.65,189.75,189.32,189.35,21225.0,169.2894,169.3787,168.9949,169.0216,21225.0
2021-06-02 13:25:00,189.33,189.61,189.29,189.59,12941.0,169.0038,169.2537,168.9681,169.2359,12941.0
2021-06-02 13:30:00,189.6,189.73,189.52,189.66,13517.0,169.2448,169.3608,169.1734,169.2984,13517.0
2021-06-02 13:35:00,189.67,189.9,189.67,189.82,18250.0,169.3073,169.5126,169.3073,169.4412,18250.0
2021-06-02 13:40:00,189.81,189.82,189.65,189.73,9116.0,169.4323,169.4412,169.2894,169.3608,9116.0
2021-06-02 13:45:00,189.78,189.97,189.47,189.5,16353.0,169.4055,169.5751,169.1288,169.1555,16353.0
2021-06-02 13:50:00,189.55,189.81,189.55,189.76,10227.0,169.2002,169.4323,169.2002,169.3876,10227.0
2021-06-02 13:55:00,189.76,189.76,189.61,189.69,7268.0,169.3876,169.3876,169.2537,169.3251,7268.0
2021-06-02 14:00:00,189.67,189.84,189.66,189.83,9752.0,169.3073,169.459,169.2984,169.4501,9752.0
2021-06-02 14:05:00,189.83,190.05,189.79,189.88,16897.0,169.4501,169.6465,169.4144,169.4947,16897.0
2021-06-02 14:10:00,189.9,189.97,189.63,189.69,13994.0,169.5126,169.5751,169.2716,169.3251,13994.0
2021-06-02 14:15:00,189.67,190.16,189.65,190.13,14584.0,169.3073,169.7447,169.2894,169.7179,14584.0
2021-06-02 14:20:00,190.13,190.17,190.04,190.16,5856.0,169.7179,169.7536,169.6376,169.7447,5856.0
2021-06-02 14:25:00,190.16,190.27,190.1,190.17,13709.0,169.7447,169.8429,169.6911,169.7536,13709.0
2021-06-02 14:30:00,190.17,190.18,189.93,190.08,14347.0,169.7536,169.7625,169.5394,169.6733,14347.0
2021-06-02 14:35:00,190.06,190.17,189.94,190.13,15374.0,169.6554,169.7536,169.5483,169.7179,15374.0
2021-06-02 14:40:00,190.12,190.12,189.91,189.91,12321.0,169.709,169.709,169.5215,169.5215,12321.0
2021-06-02 14:45:00,189.99,190.01,189.92,189.93,16045.0,169.5929,169.6108,169.5304,169.5394,16045.0
2021-06-02 14:50:00,189.93,190.02,189.76,190.02,23344.0,169.5394,169.6197,169.3876,169.6197,23344.0
2021-06-02 14:55:00,190.02,190.44,189.98,190.09,47830.0,169.6197,169.9946,169.584,169.6822,47830.0
2021-06-02 15:00:00,190.07,190.11,189.82,189.89,20839.0,169.6643,169.7001,169.4412,169.5037,20839.0
2021-06-02 15:05:00,189.9,190.14,189.9,190.07,16686.0,169.5126,169.7268,169.5126,169.6643,16686.0
2021-06-02 15:10:00,190.08,190.3,190.06,190.21,17151.0,169.6733,169.8697,169.6554,169.7893,17151.0
2021-06-02 15:15:00,190.25,190.25,190.12,190.13,10590.0,169.825,169.825,169.709,169.7179,10590.0
2021-06-02 15:20:00,190.14,190.29,190.13,190.19,16841.0,169.7268,169.8607,169.7179,169.7715,16841.0
2021-06-02 15:25:00,190.22,190.24,190.12,190.16,14813.0,169.7982,169.8161,169.709,169.7447,14813.0
2021-06-02 15:30:00,190.16,190.29,190.11,190.21,22872.0,169.7447,169.8607,169.7001,169.7893,22872.0
2021-06-02 15:35:00,190.2,190.2,190.01,190.12,27172.0,169.7804,169.7804,169.6108,169.709,27172.0
2021-06-02 15:40:00,190.13,190.25,190.03,190.25,27142.0,169.7179,169.825,169.6286,169.825,27142.0
2021-06-02 15:45:00,190.26,190.29,190.11,190.21,25919.0,169.8339,169.8607,169.7001,169.7893,25919.0
2021-06-02 15:50:00,190.19,190.46,190.07,190.4,73107.0,169.7715,170.0125,169.6643,169.9589,73107.0
2021-06-02 15:55:00,190.38,190.86,190.32,190.77,191057.0,169.9411,170.3695,169.8875,170.2892,191057.0
2021-06-03 09:30:00,188.32,188.32,187.03,187.1,164309.0,168.1022,168.1022,166.9507,167.0132,164309.0
2021-06-03 09:35:00,187.07,187.07,185.78,186.04,86212.0,166.9864,166.9864,165.8349,166.067,86212.0
2021-06-03 09:40:00,186.0,186.19,185.64,185.7,49001.0,166.0313,166.2009,165.7099,165.7635,49001.0
2021-06-03 09:45:00,185.66,185.92,185.43,185.58,36699.0,165.7278,165.9599,165.5225,165.6564,36699.0
2021-06-03 09:50:00,185.59,185.64,185.11,185.21,32658.0,165.6653,165.7099,165.2368,165.3261,32658.0
2021-06-03 09:55:00,185.19,185.45,184.9,185.0,44557.0,165.3083,165.5403,165.0494,165.1387,44557.0
2021-06-03 10:00:00,185.0,186.52,184.95,186.24,94109.0,165.1387,166.4955,165.094,166.2455,94109.0
2021-06-03 10:05:00,186.2,186.7,186.13,186.37,55719.0,166.2098,166.6561,166.1473,166.3616,55719.0
2021-06-03 10:10:00,186.39,186.62,186.33,186.62,94096.0,166.3794,166.5847,166.3259,166.5847,94096.0
2021-06-03 10:15:00,186.61,186.65,186.1,186.34,26521.0,166.5758,166.6115,166.1206,166.3348,26521.0
2021-06-03 10:20:00,186.32,186.8,186.32,186.53,43979.0,166.3169,166.7454,166.3169,166.5044,43979.0
2021-06-03 10:25:00,186.56,186.89,186.55,186.81,49455.0,166.5312,166.8257,166.5222,166.7543,49455.0
2021-06-03 10:30:00,186.68,186.82,186.52,186.72,18853.0,166.6383,166.7633,166.4955,166.674,18853.0
2021-06-03 10:35:00,186.71,186.78,186.14,186.15,38134.0,166.6651,166.7276,166.1563,166.1652,38134.0
2021-06-03 10:40:00,186.16,186.16,185.82,185.9,35031.0,166.1741,166.1741,165.8706,165.942,35031.0
2021-06-03 10:45:00,185.89,186.56,185.68,186.54,28823.0,165.9331,166.5312,165.7456,166.5133,28823.0
2021-06-03 10:50:00,186.57,186.6,186.1,186.11,28864.0,166.5401,166.5669,166.1206,166.1295,28864.0
2021-06-03 10:55:00,186.12,186.75,186.12,186.62,27464.0,166.1384,166.7008,166.1384,166.5847,27464.0
2021-06-03 11:00:00,186.62,187.31,186.57,187.31,29349.0,166.5847,167.2007,166.5401,167.2007,29349.0
2021-06-03 11:05:00,187.44,187.75,187.44,187.7,17036.0,167.3167,167.5934,167.3167,167.5488,17036.0
2021-06-03 11:10:00,187.72,187.84,187.48,187.84,19672.0,167.5666,167.6738,167.3524,167.6738,19672.0
2021-06-03 11:15:00,187.83,187.86,187.51,187.64,11439.0,167.6648,167.6916,167.3792,167.4952,11439.0
2021-06-03 11:20:00,187.65,187.83,187.41,187.59,21506.0,167.5042,167.6648,167.2899,167.4506,21506.0
2021-06-03 11:25:00,187.59,187.85,187.5,187.69,25609.0,167.4506,167.6827,167.3703,167.5399,25609.0
2021-06-03 11:30:00,187.66,187.73,187.1,187.22,11914.0,167.5131,167.5756,167.0132,167.1203,11914.0
2021-06-03 11:35:00,187.16,187.39,187.13,187.17,11842.0,167.0668,167.2721,167.04,167.0757,11842.0
2021-06-03 11:40:00,187.19,187.28,187.09,187.23,22936.0,167.0935,167.1739,167.0043,167.1292,22936.0
2021-06-03 11:45:00,187.27,187.28,187.09,187.15,14685.0,167.1649,167.1739,167.0043,167.0578,14685.0
2021-06-03 11:50:00,187.13,187.24,187.07,187.18,8645.0,167.04,167.1382,166.9864,167.0846,8645.0
2021-06-03 11:55:00,187.18,187.22,187.0,187.2,10258.0,167.0846,167.1203,166.9239,167.1025,10258.0
2021-06-03 12:00:00,187.19,187.32,187.07,187.21,10251.0,167.0935,167.2096,166.9864,167.1114,10251.0
2021-06-03 12:05:00,187.2,187.4,187.1,187.34,10003.0,167.1025,167.281,167.0132,167.2274,10003.0
2021-06-03 12:10:00,187.32,187.34,187.04,187.04,8788.0,167.2096,167.2274,166.9596,166.9596,8788.0
2021-06-03 12:15:00,187.03,187.06,186.66,186.69,21828.0,166.9507,166.9775,166.6204,166.6472,21828.0
2021-06-03 12:20:00,186.68,186.72,186.56,186.64,11997.0,166.6383,166.674,166.5312,166.6026,11997.0
2021-06-03 12:25:00,186.62,186.88,186.62,186.86,11767.0,166.5847,166.8168,166.5847,166.799,11767.0
2021-06-03 12:30:00,186.82,186.9,186.56,186.59,15888.0,166.7633,166.8347,166.5312,166.558,15888.0
2021-06-03 12:35:00,186.59,186.76,186.55,186.76,13950.0,166.558,166.7097,166.5222,166.7097,13950.0
2021-06-03 12:40:00,186.85,186.92,186.75,186.78,7990.0,166.79,166.8525,166.7008,166.7276,7990.0
2021-06-03 12:45:00,186.76,186.82,186.68,186.74,8346.0,166.7097,166.7633,166.6383,166.6918,8346.0
2021-06-03 12:50:00,186.77,186.81,186.66,186.74,12054.0,166.7186,166.7543,166.6204,166.6918,12054.0
2021-06-03 12:55:00,186.74,186.96,186.74,186.96,10165.0,166.6918,166.8882,166.6918,166.8882,10165.0
2021-06-03 13:00:00,186.98,186.98,186.78,186.78,8790.0,166.9061,166.9061,166.7276,166.7276,8790.0
2021-06-03 13:05:00,186.78,186.86,186.43,186.77,19732.0,166.7276,166.799,166.4151,166.7186,19732.0
2021-06-03 13:10:00,186.86,187.0,186.71,186.8,9712.0,166.799,166.9239,166.6651,166.7454,9712.0
2021-06-03 13:15:00,186.65,186.97,186.65,186.96,10150.0,166.6115,166.8972,166.6115,166.8882,10150.0
2021-06-03 13:20:00,186.96,187.35,186.96,187.31,26667.0,166.8882,167.2364,166.8882,167.2007,26667.0
2021-06-03 13:25:00,187.28,187.45,187.27,187.44,12765.0,167.1739,167.3256,167.1649,167.3167,12765.0
2021-06-03 13:30:00,187.41,187.42,187.13,187.2,11578.0,167.2899,167.2988,167.04,167.1025,11578.0
2021-06-03 13:35:00,187.2,187.22,187.09,187.13,10557.0,167.1025,167.1203,167.0043,167.04,10557.0
2021-06-03 13:40:00,187.13,187.23,186.96,187.01,12802.0,167.04,167.1292,166.8882,166.9329,12802.0
2021-06-03 13:45:00,186.99,187.16,186.95,187.11,23522.0,166.915,167.0668,166.8793,167.0221,23522.0
2021-06-03 13:50:00,187.08,187.3,187.08,187.22,6879.0,166.9953,167.1917,166.9953,167.1203,6879.0
2021-06-03 13:55:00,187.21,187.26,187.03,187.12,18116.0,167.1114,167.156,166.9507,167.0311,18116.0
2021-06-03 14:00:00,187.12,187.12,186.97,187.04,9779.0,167.0311,167.0311,166.8972,166.9596,9779.0
2021-06-03 14:05:00,187.04,187.11,186.85,186.98,9866.0,166.9596,167.0221,166.79,166.9061,9866.0
2021-06-03 14:10:00,187.05,187.05,186.85,186.87,9171.0,166.9686,166.9686,166.79,166.8079,9171.0
2021-06-03 14:15:00,186.87,186.9,186.66,186.68,17274.0,166.8079,166.8347,166.6204,166.6383,17274.0
2021-06-03 14:20:00,186.73,186.92,186.72,186.87,14225.0,166.6829,166.8525,166.674,166.8079,14225.0
2021-06-03 14:25:00,186.89,187.0,186.77,186.91,14322.0,166.8257,166.9239,166.7186,166.8436,14322.0
2021-06-03 14:30:00,186.9,187.11,186.9,187.07,12779.0,166.8347,167.0221,166.8347,166.9864,12779.0
2021-06-03 14:35:00,187.04,187.09,186.9,186.97,24621.0,166.9596,167.0043,166.8347,166.8972,24621.0
2021-06-03 14:40:00,186.96,187.07,186.94,187.02,30993.0,166.8882,166.9864,166.8704,166.9418,30993.0
2021-06-03 14:45:00,187.03,187.04,186.91,187.01,15036.0,166.9507,166.9596,166.8436,166.9329,15036.0
2021-06-03 14:50:00,187.01,187.02,186.77,186.85,13694.0,166.9329,166.9418,166.7186,166.79,13694.0
2021-06-03 14:55:00,186.86,186.87,186.53,186.55,16180.0,166.799,166.8079,166.5044,166.5222,16180.0
2021-06-03 15:00:00,186.57,186.75,186.56,186.62,21285.0,166.5401,166.7008,166.5312,166.5847,21285.0
2021-06-03 15:05:00,186.63,186.64,186.46,186.62,15745.0,166.5937,166.6026,166.4419,166.5847,15745.0
2021-06-03 15:10:00,186.61,186.8,186.55,186.76,13335.0,166.5758,166.7454,166.5222,166.7097,13335.0
2021-06-03 15:15:00,186.75,186.75,186.53,186.54,16201.0,166.7008,166.7008,166.5044,166.5133,16201.0
2021-06-03 15:20:00,186.53,186.75,186.47,186.68,16569.0,166.5044,166.7008,166.4508,166.6383,16569.0
2021-06-03 15:25:00,186.7,186.74,186.63,186.72,23571.0,166.6561,166.6918,166.5937,166.674,23571.0
2021-06-03 15:30:00,186.75,186.78,186.62,186.73,19548.0,166.7008,166.7276,166.5847,166.6829,19548.0
2021-06-03 15:35:00,186.72,186.76,186.63,186.72,38932.0,166.674,166.7097,166.5937,166.674,38932.0
2021-06-03 15:40:00,186.72,186.78,186.38,186.44,35223.0,166.674,166.7276,166.3705,166.4241,35223.0
2021-06-03 15:45:00,186.43,186.5,186.22,186.37,44153.0,166.4151,166.4776,166.2277,166.3616,44153.0
2021-06-03 15:50:00,186.35,186.6,186.1,186.15,72137.0,166.3437,166.5669,166.1206,166.1652,72137.0
2021-06-03 15:55:00,186.12,186.31,185.88,186.0,213031.0,166.1384,166.308,165.9242,166.0313,213031.0
2021-06-04 09:30:00,187.76,188.2,187.48,188.13,66303.0,167.6023,167.9951,167.3524,167.9326,66303.0
2021-06-04 09:35:00,188.11,188.75,187.97,188.65,23087.0,167.9148,168.4861,167.7898,168.3968,23087.0
2021-06-04 09:40:00,188.71,188.9,188.4,188.49,24672.0,168.4504,168.62,168.1736,168.254,24672.0
2021-06-04 09:45:00,188.49,188.91,188.49,188.66,20563.0,168.254,168.6289,168.254,168.4057,20563.0
2021-06-04 09:50:00,188.68,188.89,188.58,188.58,16182.0,168.4236,168.611,168.3343,168.3343,16182.0
2021-06-04 09:55:00,188.64,189.01,188.61,188.95,12713.0,168.3879,168.7181,168.3611,168.6646,12713.0
2021-06-04 10:00:00,188.97,189.49,188.97,189.15,77864.0,168.6824,169.1466,168.6824,168.8431,77864.0
2021-06-04 10:05:00,189.15,189.29,189.1,189.19,20204.0,168.8431,168.9681,168.7985,168.8788,20204.0
2021-06-04 10:10:00,189.18,189.39,189.17,189.24,18501.0,168.8699,169.0573,168.861,168.9235,18501.0
2021-06-04 10:15:00,189.28,189.36,189.06,189.09,27998.0,168.9592,169.0306,168.7628,168.7896,27998.0
2021-06-04 10:20:00,189.09,189.14,188.53,188.8,41771.0,168.7896,168.8342,168.2897,168.5307,41771.0
2021-06-04 10:25:00,188.85,188.85,188.6,188.71,26673.0,168.5753,168.5753,168.3522,168.4504,26673.0
2021-06-04 10:30:00,188.78,189.0,188.75,188.89,19602.0,168.5128,168.7092,168.4861,168.611,19602.0
2021-06-04 10:35:00,188.92,189.04,188.77,188.8,18534.0,168.6378,168.7449,168.5039,168.5307,18534.0
2021-06-04 10:40:00,188.82,189.05,188.6,188.61,14027.0,168.5485,168.7539,168.3522,168.3611,14027.0
2021-06-04 10:45:00,188.63,189.2,188.63,189.2,15955.0,168.3789,168.8877,168.3789,168.8877,15955.0
2021-06-04 10:50:00,189.2,189.28,188.97,189.03,11145.0,168.8877,168.9592,168.6824,168.736,11145.0
2021-06-04 10:55:00,189.03,189.13,188.87,188.89,10094.0,168.736,168.8253,168.5932,168.611,10094.0
2021-06-04 11:00:00,188.91,188.95,188.82,188.93,10948.0,168.6289,168.6646,168.5485,168.6467,10948.0
2021-06-04 11:05:00,188.94,189.19,188.94,189.12,15945.0,168.6557,168.8788,168.6557,168.8163,15945.0
2021-06-04 11:10:00,189.13,189.25,189.03,189.04,9620.0,168.8253,168.9324,168.736,168.7449,9620.0
2021-06-04 11:15:00,189.04,189.19,188.99,189.04,17217.0,168.7449,168.8788,168.7003,168.7449,17217.0
2021-06-04 11:20:00,189.05,189.14,188.98,189.12,8795.0,168.7539,168.8342,168.6914,168.8163,8795.0
2021-06-04 11:25:00,189.15,189.16,188.93,189.03,15692.0,168.8431,168.852,168.6467,168.736,15692.0
2021-06-04 11:30:00,189.09,189.09,188.89,188.94,13003.0,168.7896,168.7896,168.611,168.6557,13003.0
2021-06-04 11:35:00,188.97,188.97,188.59,188.68,19190.0,168.6824,168.6824,168.3432,168.4236,19190.0
2021-06-04 11:40:00,188.71,188.83,188.6,188.73,14553.0,168.4504,168.5575,168.3522,168.4682,14553.0
2021-06-04 11:45:00,188.69,188.71,188.47,188.53,9536.0,168.4325,168.4504,168.2361,168.2897,9536.0
2021-06-04 11:50:00,188.53,188.54,188.29,188.33,7945.0,168.2897,168.2986,168.0754,168.1111,7945.0
2021-06-04 11:55:00,188.34,188.39,188.14,188.3,8007.0,168.1201,168.1647,167.9415,168.0844,8007.0
2021-06-04 12:00:00,188.34,188.37,188.2,188.22,11175.0,168.1201,168.1469,167.9951,168.013,11175.0
2021-06-04 12:05:00,188.24,188.44,188.23,188.39,7434.0,168.0308,168.2093,168.0219,168.1647,7434.0
2021-06-04 12:10:00,188.39,188.53,188.33,188.53,8845.0,168.1647,168.2897,168.1111,168.2897,8845.0
2021-06-04 12:15:00,188.51,188.52,188.43,188.44,7764.0,168.2718,168.2808,168.2004,168.2093,7764.0
2021-06-04 12:20:00,188.45,188.52,188.42,188.47,10136.0,168.2183,168.2808,168.1915,168.2361,10136.0
2021-06-04 12:25:00,188.48,188.48,188.39,188.41,9327.0,168.245,168.245,168.1647,168.1826,9327.0
2021-06-04 12:30:00,188.42,188.65,188.42,188.61,12009.0,168.1915,168.3968,168.1915,168.3611,12009.0
2021-06-04 12:35:00,188.62,188.75,188.54,188.73,15346.0,168.37,168.4861,168.2986,168.4682,15346.0
2021-06-04 12:40:00,188.71,188.85,188.7,188.82,11591.0,168.4504,168.5753,168.4414,168.5485,11591.0
2021-06-04 12:45:00,188.82,188.96,188.81,188.95,23903.0,168.5485,168.6735,168.5396,168.6646,23903.0
2021-06-04 12:50:00,188.97,189.11,188.96,189.06,25590.0,168.6824,168.8074,168.6735,168.7628,25590.0
2021-06-04 12:55:00,189.09,189.19,189.02,189.17,8197.0,168.7896,168.8788,168.7271,168.861,8197.0
2021-06-04 13:00:00,189.17,189.22,189.13,189.17,7152.0,168.861,168.9056,168.8253,168.861,7152.0
2021-06-04 13:05:00,189.16,189.16,188.99,189.08,5784.0,168.852,168.852,168.7003,168.7806,5784.0
2021-06-04 13:10:00,189.13,189.13,188.97,188.98,7124.0,168.8253,168.8253,168.6824,168.6914,7124.0
2021-06-04 13:15:00,188.96,189.12,188.86,189.07,10621.0,168.6735,168.8163,168.5842,168.7717,10621.0
2021-06-04 13:20:00,189.08,189.13,188.99,189.05,10365.0,168.7806,168.8253,168.7003,168.7539,10365.0
2021-06-04 13:25:00,189.1,189.17,189.09,189.15,21030.0,168.7985,168.861,168.7896,168.8431,21030.0
2021-06-04 13:30:00,189.13,189.23,189.11,189.23,9424.0,168.8253,168.9145,168.8074,168.9145,9424.0
2021-06-04 13:35:00,189.21,189.26,189.09,189.15,16304.0,168.8967,168.9413,168.7896,168.8431,16304.0
2021-06-04 13:40:00,189.18,189.35,189.11,189.33,19200.0,168.8699,169.0216,168.8074,169.0038,19200.0
2021-06-04 13:45:00,189.33,189.44,189.25,189.43,13587.0,169.0038,169.102,168.9324,169.0931,13587.0
2021-06-04 13:50:00,189.44,189.55,189.41,189.53,14572.0,169.102,169.2002,169.0752,169.1823,14572.0
2021-06-04 13:55:00,189.51,189.56,189.42,189.52,13072.0,169.1645,169.2091,169.0841,169.1734,13072.0
2021-06-04 14:00:00,189.53,189.69,189.53,189.69,16624.0,169.1823,169.3251,169.1823,169.3251,16624.0
2021-06-04 14:05:00,189.7,189.85,189.68,189.79,19170.0,169.3341,169.468,169.3162,169.4144,19170.0
2021-06-04 14:10:00,189.81,189.96,189.8,189.91,17897.0,169.4323,169.5662,169.4233,169.5215,17897.0
2021-06-04 14:15:00,189.93,190.01,189.91,189.99,28735.0,169.5394,169.6108,169.5215,169.5929,28735.0
2021-06-04 14:20:00,189.99,190.07,189.93,190.06,33176.0,169.5929,169.6643,169.5394,169.6554,33176.0
2021-06-04 14:25:00,190.07,190.21,190.05,190.19,27169.0,169.6643,169.7893,169.6465,169.7715,27169.0
2021-06-04 14:30:00,190.2,190.22,190.13,190.16,21522.0,169.7804,169.7982,169.7179,169.7447,21522.0
2021-06-04 14:35:00,190.15,190.28,190.11,190.23,18103.0,169.7358,169.8518,169.7001,169.8072,18103.0
2021-06-04 14:40:00,190.22,190.38,190.13,190.34,23773.0,169.7982,169.9411,169.7179,169.9054,23773.0
2021-06-04 14:45:00,190.33,190.36,190.21,190.21,18673.0,169.8964,169.9232,169.7893,169.7893,18673.0
2021-06-04 14:50:00,190.19,190.29,190.14,190.28,17737.0,169.7715,169.8607,169.7268,169.8518,17737.0
2021-06-04 14:55:00,190.29,190.3,190.14,190.23,20021.0,169.8607,169.8697,169.7268,169.8072,20021.0
2021-06-04 15:00:00,190.23,190.25,190.14,190.17,16743.0,169.8072,169.825,169.7268,169.7536,16743.0
2021-06-04 15:05:00,190.17,190.2,190.08,190.1,17923.0,169.7536,169.7804,169.6733,169.6911,17923.0
2021-06-04 15:10:00,190.12,190.18,190.08,190.09,14019.0,169.709,169.7625,169.6733,169.6822,14019.0
2021-06-04 15:15:00,190.08,190.13,190.05,190.09,16781.0,169.6733,169.7179,169.6465,169.6822,16781.0
2021-06-04 15:20:00,190.1,190.1,189.9,189.95,16573.0,169.6911,169.6911,169.5126,169.5572,16573.0
2021-06-04 15:25:00,189.96,190.08,189.96,190.06,25299.0,169.5662,169.6733,169.5662,169.6554,25299.0
2021-06-04 15:30:00,190.06,190.08,190.0,190.08,25861.0,169.6554,169.6733,169.6019,169.6733,25861.0
2021-06-04 15:35:00,190.09,190.17,189.99,190.02,38101.0,169.6822,169.7536,169.5929,169.6197,38101.0
2021-06-04 15:40:00,190.01,190.14,189.89,190.13,47443.0,169.6108,169.7268,169.5037,169.7179,47443.0
2021-06-04 15:45:00,190.13,190.24,190.08,190.19,45104.0,169.7179,169.8161,169.6733,169.7715,45104.0
2021-06-04 15:50:00,190.16,190.25,190.05,190.08,82402.0,169.7447,169.825,169.6465,169.6733,82402.0
2021-06-04 15:55:00,190.08,190.15,189.75,190.13,216591.0,169.6733,169.7358,169.3787,169.7179,216591.0
2021-06-07 09:30:00,189.29,189.8,188.21,188.89,57462.0,168.9681,169.4233,168.004,168.611,57462.0
2021-06-07 09:35:00,188.95,189.46,188.93,189.3,25441.0,168.6646,169.1198,168.6467,168.977,25441.0
2021-06-07 09:40:00,189.29,189.3,188.9,189.11,16572.0,168.9681,168.977,168.62,168.8074,16572.0
2021-06-07 09:45:00,189.15,189.42,189.01,189.36,11661.0,168.8431,169.0841,168.7181,169.0306,11661.0
2021-06-07 09:50:00,189.39,189.48,188.96,189.09,15404.0,169.0573,169.1377,168.6735,168.7896,15404.0
2021-06-07 09:55:00,189.18,189.52,189.11,189.36,15809.0,168.8699,169.1734,168.8074,169.0306,15809.0
2021-06-07 10:00:00,189.35,189.4,188.74,188.74,24610.0,169.0216,169.0663,168.4771,168.4771,24610.0
2021-06-07 10:05:00,188.68,188.92,188.65,188.73,17138.0,168.4236,168.6378,168.3968,168.4682,17138.0
2021-06-07 10:10:00,188.68,188.7,188.37,188.38,8291.0,168.4236,168.4414,168.1469,168.1558,8291.0
2021-06-07 10:15:00,188.31,188.32,187.88,187.93,15739.0,168.0933,168.1022,167.7095,167.7541,15739.0
2021-06-07 10:20:00,187.9,188.26,187.8,188.24,14909.0,167.7273,168.0487,167.638,168.0308,14909.0
2021-06-07 10:25:00,188.31,188.31,188.09,188.2,5901.0,168.0933,168.0933,167.8969,167.9951,5901.0
2021-06-07 10:30:00,188.21,188.32,187.9,188.27,9853.0,168.004,168.1022,167.7273,168.0576,9853.0
2021-06-07 10:35:00,188.22,188.41,188.22,188.33,7536.0,168.013,168.1826,168.013,168.1111,7536.0
2021-06-07 10:40:00,188.31,188.31,188.11,188.26,10257.0,168.0933,168.0933,167.9148,168.0487,10257.0
2021-06-07 10:45:00,188.25,188.25,187.91,187.94,10558.0,168.0397,168.0397,167.7362,167.763,10558.0
2021-06-07 10:50:00,187.99,188.14,187.96,188.03,11873.0,167.8077,167.9415,167.7809,167.8434,11873.0
2021-06-07 10:55:00,188.01,188.17,187.91,188.17,21462.0,167.8255,167.9683,167.7362,167.9683,21462.0
2021-06-07 11:00:00,188.18,188.18,187.74,187.88,30023.0,167.9773,167.9773,167.5845,167.7095,30023.0
2021-06-07 11:05:00,187.85,187.96,187.66,187.72,29156.0,167.6827,167.7809,167.5131,167.5666,29156.0
2021-06-07 11:10:00,187.73,188.02,187.73,187.87,18331.0,167.5756,167.8344,167.5756,167.7005,18331.0
2021-06-07 11:15:00,187.89,187.94,187.66,187.74,26385.0,167.7184,167.763,167.5131,167.5845,26385.0
2021-06-07 11:20:00,187.73,187.85,187.67,187.72,40844.0,167.5756,167.6827,167.522,167.5666,40844.0
2021-06-07 11:25:00,187.72,187.92,187.69,187.9,18999.0,167.5666,167.7452,167.5399,167.7273,18999.0
2021-06-07 11:30:00,187.88,188.2,187.83,188.09,20236.0,167.7095,167.9951,167.6648,167.8969,20236.0
2021-06-07 11:35:00,188.11,188.12,187.79,187.79,13018.0,167.9148,167.9237,167.6291,167.6291,13018.0
2021-06-07 11:40:00,187.78,187.89,187.67,187.72,22115.0,167.6202,167.7184,167.522,167.5666,22115.0
2021-06-07 11:45:00,187.71,187.93,187.67,187.9,8596.0,167.5577,167.7541,167.522,167.7273,8596.0
2021-06-07 11:50:00,187.92,188.11,187.91,188.04,22655.0,167.7452,167.9148,167.7362,167.8523,22655.0
2021-06-07 11:55:00,188.03,188.15,187.98,188.1,7695.0,167.8434,167.9505,167.7987,167.9058,7695.0
2021-06-07 12:00:00,188.11,188.22,188.04,188.04,14682.0,167.9148,168.013,167.8523,167.8523,14682.0
2021-06-07 12:05:00,188.05,188.06,187.94,188.01,13422.0,167.8612,167.8701,167.763,167.8255,13422.0
2021-06-07 12:10:00,188.02,188.03,187.95,188.01,8564.0,167.8344,167.8434,167.7719,167.8255,8564.0
2021-06-07 12:15:00,188.04,188.05,187.97,188.03,9370.0,167.8523,167.8612,167.7898,167.8434,9370.0
2021-06-07 12:20:00,188.02,188.11,188.0,188.06,7024.0,167.8344,167.9148,167.8166,167.8701,7024.0
2021-06-07 12:25:00,188.05,188.24,188.0,188.22,10221.0,167.8612,168.0308,167.8166,168.013,10221.0
2021-06-07 12:30:00,188.24,188.39,188.19,188.32,9648.0,168.0308,168.1647,167.9862,168.1022,9648.0
2021-06-07 12:35:00,188.32,188.32,188.14,188.2,8269.0,168.1022,168.1022,167.9415,167.9951,8269.0
2021-06-07 12:40:00,188.22,188.35,188.13,188.3,11749.0,168.013,168.129,167.9326,168.0844,11749.0
2021-06-07 12:45:00,188.3,188.36,188.25,188.34,8574.0,168.0844,168.1379,168.0397,168.1201,8574.0
2021-06-07 12:50:00,188.35,188.45,188.33,188.43,7142.0,168.129,168.2183,168.1111,168.2004,7142.0
2021-06-07 12:55:00,188.43,188.43,188.31,188.38,10110.0,168.2004,168.2004,168.0933,168.1558,10110.0
2021-06-07 13:00:00,188.36,188.5,188.32,188.37,9659.0,168.1379,168.2629,168.1022,168.1469,9659.0
2021-06-07 13:05:00,188.36,188.36,188.24,188.26,6397.0,168.1379,168.1379,168.0308,168.0487,6397.0
2021-06-07 13:10:00,188.26,188.36,188.17,188.36,13455.0,168.0487,168.1379,167.9683,168.1379,13455.0
2021-06-07 13:15:00,188.34,188.37,188.21,188.28,11276.0,168.1201,168.1469,168.004,168.0665,11276.0
2021-06-07 13:20:00,188.27,188.39,188.27,188.36,9801.0,168.0576,168.1647,168.0576,168.1379,9801.0
2021-06-07 13:25:00,188.37,188.54,188.32,188.38,18061.0,168.1469,168.2986,168.1022,168.1558,18061.0
2021-06-07 13:30:00,188.38,188.54,188.35,188.46,13106.0,168.1558,168.2986,168.129,168.2272,13106.0
2021-06-07 13:35:00,188.48,188.55,188.42,188.51,5942.0,168.245,168.3075,168.1915,168.2718,5942.0
2021-06-07 13:40:00,188.52,188.57,188.46,188.46,9583.0,168.2808,168.3254,168.2272,168.2272,9583.0
2021-06-07 13:45:00,188.47,188.47,188.3,188.3,7723.0,168.2361,168.2361,168.0844,168.0844,7723.0
2021-06-07 13:50:00,188.31,188.44,188.3,188.42,6927.0,168.0933,168.2093,168.0844,168.1915,6927.0
2021-06-07 13:55:00,188.44,188.44,188.34,188.37,6743.0,168.2093,168.2093,168.1201,168.1469,6743.0
2021-06-07 14:00:00,188.35,188.45,188.33,188.44,11223.0,168.129,168.2183,168.1111,168.2093,11223.0
2021-06-07 14:05:00,188.44,188.59,188.43,188.56,10985.0,168.2093,168.3432,168.2004,168.3165,10985.0
2021-06-07 14:10:00,188.57,188.64,188.52,188.64,6884.0,168.3254,168.3879,168.2808,168.3879,6884.0
2021-06-07 14:15:00,188.63,188.63,188.44,188.5,11549.0,168.3789,168.3789,168.2093,168.2629,11549.0
2021-06-07 14:20:00,188.51,188.53,188.34,188.35,7180.0,168.2718,168.2897,168.1201,168.129,7180.0
2021-06-07 14:25:00,188.33,188.41,188.29,188.29,9769.0,168.1111,168.1826,168.0754,168.0754,9769.0
2021-06-07 14:30:00,188.3,188.37,188.25,188.34,15832.0,168.0844,168.1469,168.0397,168.1201,15832.0
2021-06-07 14:35:00,188.34,188.38,188.31,188.33,13394.0,168.1201,168.1558,168.0933,168.1111,13394.0
2021-06-07 14:40:00,188.33,188.34,188.24,188.3,12417.0,168.1111,168.1201,168.0308,168.0844,12417.0
2021-06-07 14:45:00,188.31,188.32,188.22,188.26,14128.0,168.0933,168.1022,168.013,168.0487,14128.0
2021-06-07 14:50:00,188.24,188.35,188.22,188.32,16086.0,168.0308,168.129,168.013,168.1022,16086.0
2021-06-07 14:55:00,188.31,188.55,188.29,188.48,21452.0,168.0933,168.3075,168.0754,168.245,21452.0
2021-06-07 15:00:00,188.48,188.55,188.44,188.51,7323.0,168.245,168.3075,168.2093,168.2718,7323.0
2021-06-07 15:05:00,188.51,188.6,188.48,188.6,9127.0,168.2718,168.3522,168.245,168.3522,9127.0
2021-06-07 15:10:00,188.6,188.6,188.49,188.53,7410.0,168.3522,168.3522,168.254,168.2897,7410.0
2021-06-07 15:15:00,188.51,188.61,188.5,188.6,8926.0,168.2718,168.3611,168.2629,168.3522,8926.0
2021-06-07 15:20:00,188.6,188.84,188.6,188.81,18133.0,168.3522,168.5664,168.3522,168.5396,18133.0
2021-06-07 15:25:00,188.8,188.81,188.72,188.73,12348.0,168.5307,168.5396,168.4593,168.4682,12348.0
2021-06-07 15:30:00,188.75,188.82,188.69,188.74,16968.0,168.4861,168.5485,168.4325,168.4771,16968.0
2021-06-07 15:35:00,188.73,188.81,188.55,188.55,21805.0,168.4682,168.5396,168.3075,168.3075,21805.0
2021-06-07 15:40:00,188.54,188.72,188.4,188.4,39582.0,168.2986,168.4593,168.1736,168.1736,39582.0
2021-06-07 15:45:00,188.37,188.61,188.36,188.56,39136.0,168.1469,168.3611,168.1379,168.3165,39136.0
2021-06-07 15:50:00,188.56,188.92,188.53,188.56,72846.0,168.3165,168.6378,168.2897,168.3165,72846.0
2021-06-07 15:55:00,188.59,188.73,188.5,188.53,129383.0,168.3432,168.4682,168.2629,168.2897,129383.0
2021-06-08 09:30:00,189.97,189.97,188.91,189.16,65096.0,169.5751,169.5751,168.6289,168.852,65096.0
2021-06-08 09:35:00,189.19,189.36,188.75,189.09,21961.0,168.8788,169.0306,168.4861,168.7896,21961.0
2021-06-08 09:40:00,189.0,189.2,188.9,189.15,22622.0,168.7092,168.8877,168.62,168.8431,22622.0
2021-06-08 09:45:00,189.14,189.32,188.71,188.71,21673.0,168.8342,168.9949,168.4504,168.4504,21673.0
2021-06-08 09:50:00,188.7,188.77,188.03,188.17,30059.0,168.4414,168.5039,167.8434,167.9683,30059.0
2021-06-08 09:55:00,188.09,188.15,187.13,187.39,58632.0,167.8969,167.9505,167.04,167.2721,58632.0
2021-06-08 10:00:00,187.37,187.56,187.22,187.38,25507.0,167.2542,167.4238,167.1203,167.2631,25507.0
2021-06-08 10:05:00,187.41,187.47,187.2,187.44,26065.0,167.2899,167.3435,167.1025,167.3167,26065.0
2021-06-08 10:10:00,187.41,187.42,186.9,186.93,32301.0,167.2899,167.2988,166.8347,166.8615,32301.0
2021-06-08 10:15:00,186.92,186.92,186.59,186.73,24898.0,166.8525,166.8525,166.558,166.6829,24898.0
2021-06-08 10:20:00,186.8,186.91,186.59,186.68,13221.0,166.7454,166.8436,166.558,166.6383,13221.0
2021-06-08 10:25:00,186.79,186.97,186.66,186.82,14970.0,166.7365,166.8972,166.6204,166.7633,14970.0
2021-06-08 10:30:00,186.78,186.88,186.62,186.75,21164.0,166.7276,166.8168,166.5847,166.7008,21164.0
2021-06-08 10:35:00,186.73,187.04,186.71,186.88,11483.0,166.6829,166.9596,166.6651,166.8168,11483.0
2021-06-08 10:40:00,186.87,187.05,186.79,186.85,13538.0,166.8079,166.9686,166.7365,166.79,13538.0
2021-06-08 10:45:00,186.85,186.91,186.61,186.69,17112.0,166.79,166.8436,166.5758,166.6472,17112.0
2021-06-08 10:50:00,186.68,186.97,186.63,186.63,16583.0,166.6383,166.8972,166.5937,166.5937,16583.0
2021-06-08 10:55:00,186.64,186.71,186.41,186.51,17805.0,166.6026,166.6651,166.3973,166.4865,17805.0
2021-06-08 11:00:00,186.56,186.87,186.5,186.56,10229.0,166.5312,166.8079,166.4776,166.5312,10229.0
2021-06-08 11:05:00,186.57,186.87,186.51,186.85,12885.0,166.5401,166.8079,166.4865,166.79,12885.0
2021-06-08 11:10:00,186.79,186.82,186.51,186.51,10126.0,166.7365,166.7633,166.4865,166.4865,10126.0
2021-06-08 11:15:00,186.55,186.66,186.34,186.36,18091.0,166.5222,166.6204,166.3348,166.3526,18091.0
2021-06-08 11:20:00,186.31,186.53,186.11,186.49,15655.0,166.308,166.5044,166.1295,166.4687,15655.0
2021-06-08 11:25:00,186.5,186.68,186.37,186.6,18504.0,166.4776,166.6383,166.3616,166.5669,18504.0
2021-06-08 11:30:00,186.61,186.79,186.61,186.74,16652.0,166.5758,166.7365,166.5758,166.6918,16652.0
2021-06-08 11:35:00,186.76,186.76,186.59,186.74,8848.0,166.7097,166.7097,166.558,166.6918,8848.0
2021-06-08 11:40:00,186.77,187.1,186.58,187.1,16101.0,166.7186,167.0132,166.549,167.0132,16101.0
2021-06-08 11:45:00,187.17,187.24,187.12,187.13,7073.0,167.0757,167.1382,167.0311,167.04,7073.0
2021-06-08 11:50:00,187.13,187.13,186.92,187.07,8169.0,167.04,167.04,166.8525,166.9864,8169.0
2021-06-08 11:55:00,187.06,187.2,186.98,187.15,11167.0,166.9775,167.1025,166.9061,167.0578,11167.0
2021-06-08 12:00:00,187.15,187.34,187.04,187.25,11709.0,167.0578,167.2274,166.9596,167.1471,11709.0
2021-06-08 12:05:00,187.24,187.28,187.19,187.23,8750.0,167.1382,167.1739,167.0935,167.1292,8750.0
2021-06-08 12:10:00,187.23,187.32,187.16,187.25,6743.0,167.1292,167.2096,167.0668,167.1471,6743.0
2021-06-08 12:15:00,187.26,187.4,187.25,187.37,6911.0,167.156,167.281,167.1471,167.2542,6911.0
2021-06-08 12:20:00,187.36,187.37,187.2,187.28,8411.0,167.2453,167.2542,167.1025,167.1739,8411.0
2021-06-08 12:25:00,187.27,187.3,187.15,187.19,7246.0,167.1649,167.1917,167.0578,167.0935,7246.0
2021-06-08 12:30:00,187.21,187.39,187.2,187.3,10950.0,167.1114,167.2721,167.1025,167.1917,10950.0
2021-06-08 12:35:00,187.29,187.48,187.13,187.17,19148.0,167.1828,167.3524,167.04,167.0757,19148.0
2021-06-08 12:40:00,187.18,187.22,187.06,187.09,12938.0,167.0846,167.1203,166.9775,167.0043,12938.0
2021-06-08 12:45:00,187.08,187.15,186.99,187.06,8512.0,166.9953,167.0578,166.915,166.9775,8512.0
2021-06-08 12:50:00,187.06,187.17,187.06,187.13,25984.0,166.9775,167.0757,166.9775,167.04,25984.0
2021-06-08 12:55:00,187.13,187.42,187.11,187.42,8504.0,167.04,167.2988,167.0221,167.2988,8504.0
2021-06-08 13:00:00,187.39,187.44,187.3,187.37,6463.0,167.2721,167.3167,167.1917,167.2542,6463.0
2021-06-08 13:05:00,187.37,187.4,187.34,187.39,4157.0,167.2542,167.281,167.2274,167.2721,4157.0
2021-06-08 13:10:00,187.38,187.38,187.17,187.18,9037.0,167.2631,167.2631,167.0757,167.0846,9037.0
2021-06-08 13:15:00,187.15,187.22,187.09,187.12,7602.0,167.0578,167.1203,167.0043,167.0311,7602.0
2021-06-08 13:20:00,187.12,187.17,187.05,187.14,11467.0,167.0311,167.0757,166.9686,167.0489,11467.0
2021-06-08 13:25:00,187.15,187.17,187.04,187.05,5688.0,167.0578,167.0757,166.9596,166.9686,5688.0
2021-06-08 13:30:00,187.0,187.25,186.97,187.17,10255.0,166.9239,167.1471,166.8972,167.0757,10255.0
2021-06-08 13:35:00,187.16,187.23,187.11,187.14,7546.0,167.0668,167.1292,167.0221,167.0489,7546.0
2021-06-08 13:40:00,187.1,187.16,187.0,187.12,8164.0,167.0132,167.0668,166.9239,167.0311,8164.0
2021-06-08 13:45:00,187.07,187.09,186.93,186.94,12526.0,166.9864,167.0043,166.8615,166.8704,12526.0
2021-06-08 13:50:00,186.94,186.97,186.83,186.89,10979.0,166.8704,166.8972,166.7722,166.8257,10979.0
2021-06-08 13:55:00,186.87,186.9,186.75,186.75,16040.0,166.8079,166.8347,166.7008,166.7008,16040.0
2021-06-08 14:00:00,186.72,186.9,186.68,186.9,25716.0,166.674,166.8347,166.6383,166.8347,25716.0
2021-06-08 14:05:00,186.92,186.98,186.9,186.9,12451.0,166.8525,166.9061,166.8347,166.8347,12451.0
2021-06-08 14:10:00,186.92,186.92,186.73,186.76,8785.0,166.8525,166.8525,166.6829,166.7097,8785.0
2021-06-08 14:15:00,186.76,186.82,186.71,186.74,6491.0,166.7097,166.7633,166.6651,166.6918,6491.0
2021-06-08 14:20:00,186.74,186.74,186.62,186.68,19726.0,166.6918,166.6918,166.5847,166.6383,19726.0
2021-06-08 14:25:00,186.68,186.74,186.6,186.73,21245.0,166.6383,166.6918,166.5669,166.6829,21245.0
2021-06-08 14:30:00,186.72,186.87,186.71,186.8,11737.0,166.674,166.8079,166.6651,166.7454,11737.0
2021-06-08 14:35:00,186.77,186.77,186.6,186.61,9235.0,166.7186,166.7186,166.5669,166.5758,9235.0
2021-06-08 14:40:00,186.6,186.66,186.56,186.59,8253.0,166.5669,166.6204,166.5312,166.558,8253.0
2021-06-08 14:45:00,186.57,186.57,186.45,186.54,11302.0,166.5401,166.5401,166.433,166.5133,11302.0
2021-06-08 14:50:00,186.52,186.6,186.49,186.58,16381.0,166.4955,166.5669,166.4687,166.549,16381.0
2021-06-08 14:55:00,186.56,186.76,186.55,186.73,9219.0,166.5312,166.7097,166.5222,166.6829,9219.0
2021-06-08 15:00:00,186.73,186.9,186.73,186.88,14245.0,166.6829,166.8347,166.6829,166.8168,14245.0
2021-06-08 15:05:00,186.87,186.88,186.75,186.82,16213.0,166.8079,166.8168,166.7008,166.7633,16213.0
2021-06-08 15:10:00,186.84,186.9,186.8,186.82,15018.0,166.7811,166.8347,166.7454,166.7633,15018.0
2021-06-08 15:15:00,186.83,186.84,186.7,186.75,13297.0,166.7722,166.7811,166.6561,166.7008,13297.0
2021-06-08 15:20:00,186.75,186.82,186.63,186.66,19606.0,166.7008,166.7633,166.5937,166.6204,19606.0
2021-06-08 15:25:00,186.65,186.7,186.6,186.62,16648.0,166.6115,166.6561,166.5669,166.5847,16648.0
2021-06-08 15:30:00,186.62,186.66,186.54,186.6,18205.0,166.5847,166.6204,166.5133,166.5669,18205.0
2021-06-08 15:35:00,186.61,186.72,186.6,186.63,21855.0,166.5758,166.674,166.5669,166.5937,21855.0
2021-06-08 15:40:00,186.64,186.8,186.62,186.77,35457.0,166.6026,166.7454,166.5847,166.7186,35457.0
2021-06-08 15:45:00,186.76,186.87,186.66,186.81,44551.0,166.7097,166.8079,166.6204,166.7543,44551.0
2021-06-08 15:50:00,186.83,187.23,186.83,187.09,57952.0,166.7722,167.1292,166.7722,167.0043,57952.0
2021-06-08 15:55:00,187.11,187.13,186.88,186.89,72465.0,167.0221,167.04,166.8168,166.8257,72465.0
2021-06-09 09:30:00,188.03,188.13,187.02,187.27,80322.0,167.8434,167.9326,166.9418,167.1649,80322.0
2021-06-09 09:35:00,187.3,187.41,186.91,186.98,24799.0,167.1917,167.2899,166.8436,166.9061,24799.0
2021-06-09 09:40:00,186.93,187.05,186.73,186.93,32241.0,166.8615,166.9686,166.6829,166.8615,32241.0
2021-06-09 09:45:00,186.94,187.45,186.75,186.86,29893.0,166.8704,167.3256,166.7008,166.799,29893.0
2021-06-09 09:50:00,186.82,186.84,186.17,186.65,30512.0,166.7633,166.7811,166.183,166.6115,30512.0
2021-06-09 09:55:00,186.71,187.22,186.71,187.13,30661.0,166.6651,167.1203,166.6651,167.04,30661.0
2021-06-09 10:00:00,187.13,187.52,186.82,187.28,38563.0,167.04,167.3881,166.7633,167.1739,38563.0
2021-06-09 10:05:00,187.3,187.51,187.25,187.29,20331.0,167.1917,167.3792,167.1471,167.1828,20331.0
2021-06-09 10:10:00,187.31,187.42,186.96,187.33,48480.0,167.2007,167.2988,166.8882,167.2185,48480.0
2021-06-09 10:15:00,187.31,187.44,187.15,187.4,20248.0,167.2007,167.3167,167.0578,167.281,20248.0
2021-06-09 10:20:00,187.38,187.42,187.02,187.08,18435.0,167.2631,167.2988,166.9418,166.9953,18435.0
2021-06-09 10:25:00,187.06,187.1,186.76,186.86,26901.0,166.9775,167.0132,166.7097,166.799,26901.0
2021-06-09 10:30:00,186.86,186.96,186.61,186.64,12372.0,166.799,166.8882,166.5758,166.6026,12372.0
2021-06-09 10:35:00,186.65,186.8,186.52,186.8,14855.0,166.6115,166.7454,166.4955,166.7454,14855.0
2021-06-09 10:40:00,186.88,186.96,186.81,186.88,17984.0,166.8168,166.8882,166.7543,166.8168,17984.0
2021-06-09 10:45:00,186.89,186.94,186.66,186.82,10763.0,166.8257,166.8704,166.6204,166.7633,10763.0
2021-06-09 10:50:00,186.79,186.81,186.57,186.71,10778.0,166.7365,166.7543,166.5401,166.6651,10778.0
2021-06-09 10:55:00,186.71,186.85,186.7,186.83,10497.0,166.6651,166.79,166.6561,166.7722,10497.0
2021-06-09 11:00:00,186.79,186.95,186.76,186.86,12180.0,166.7365,166.8793,166.7097,166.799,12180.0
2021-06-09 11:05:00,186.88,187.13,186.85,187.09,15573.0,166.8168,167.04,166.79,167.0043,15573.0
2021-06-09 11:10:00,187.14,187.14,186.89,186.89,9540.0,167.0489,167.0489,166.8257,166.8257,9540.0
2021-06-09 11:15:00,186.9,187.1,186.9,187.04,10698.0,166.8347,167.0132,166.8347,166.9596,10698.0
2021-06-09 11:20:00,187.06,187.08,186.91,186.93,10702.0,166.9775,166.9953,166.8436,166.8615,10702.0
2021-06-09 11:25:00,186.94,186.98,186.73,186.85,12407.0,166.8704,166.9061,166.6829,166.79,12407.0
2021-06-09 11:30:00,186.87,186.87,186.68,186.77,10546.0,166.8079,166.8079,166.6383,166.7186,10546.0
2021-06-09 11:35:00,186.76,186.83,186.63,186.8,7518.0,166.7097,166.7722,166.5937,166.7454,7518.0
2021-06-09 11:40:00,186.8,186.92,186.63,186.64,32674.0,166.7454,166.8525,166.5937,166.6026,32674.0
2021-06-09 11:45:00,186.65,186.8,186.62,186.76,17312.0,166.6115,166.7454,166.5847,166.7097,17312.0
2021-06-09 11:50:00,186.77,186.81,186.67,186.68,8952.0,166.7186,166.7543,166.6294,166.6383,8952.0
2021-06-09 11:55:00,186.68,186.74,186.49,186.62,19338.0,166.6383,166.6918,166.4687,166.5847,19338.0
2021-06-09 12:00:00,186.6,186.77,186.58,186.74,14602.0,166.5669,166.7186,166.549,166.6918,14602.0
2021-06-09 12:05:00,186.8,186.82,186.68,186.68,11744.0,166.7454,166.7633,166.6383,166.6383,11744.0
2021-06-09 12:10:00,186.68,186.76,186.62,186.66,10100.0,166.6383,166.7097,166.5847,166.6204,10100.0
2021-06-09 12:15:00,186.66,186.79,186.62,186.79,9985.0,166.6204,166.7365,166.5847,166.7365,9985.0
2021-06-09 12:20:00,186.8,186.82,186.66,186.66,32594.0,166.7454,166.7633,166.6204,166.6204,32594.0
2021-06-09 12:25:00,186.68,186.77,186.68,186.76,8602.0,166.6383,166.7186,166.6383,166.7097,8602.0
2021-06-09 12:30:00,186.75,186.83,186.7,186.71,13098.0,166.7008,166.7722,166.6561,166.6651,13098.0
2021-06-09 12:35:00,186.72,186.83,186.69,186.83,12919.0,166.674,166.7722,166.6472,166.7722,12919.0
2021-06-09 12:40:00,186.8,186.89,186.67,186.69,22638.0,166.7454,166.8257,166.6294,166.6472,22638.0
2021-06-09 12:45:00,186.71,186.72,186.55,186.57,14271.0,166.6651,166.674,166.5222,166.5401,14271.0
2021-06-09 12:50:00,186.57,186.75,186.53,186.56,19322.0,166.5401,166.7008,166.5044,166.5312,19322.0
2021-06-09 12:55:00,186.56,186.7,186.56,186.64,8938.0,166.5312,166.6561,166.5312,166.6026,8938.0
2021-06-09 13:00:00,186.62,186.9,186.62,186.81,24770.0,166.5847,166.8347,166.5847,166.7543,24770.0
2021-06-09 13:05:00,186.77,186.79,186.63,186.74,9110.0,166.7186,166.7365,166.5937,166.6918,9110.0
2021-06-09 13:10:00,186.71,186.8,186.65,186.72,8127.0,166.6651,166.7454,166.6115,166.674,8127.0
2021-06-09 13:15:00,186.68,186.81,186.67,186.74,8071.0,166.6383,166.7543,166.6294,166.6918,8071.0
2021-06-09 13:20:00,186.73,186.78,186.7,186.75,6930.0,166.6829,166.7276,166.6561,166.7008,6930.0
2021-06-09 13:25:00,186.76,186.79,186.61,186.61,16308.0,166.7097,166.7365,166.5758,166.5758,16308.0
2021-06-09 13:30:00,186.58,186.73,186.55,186.72,10132.0,166.549,166.6829,166.5222,166.674,10132.0
2021-06-09 13:35:00,186.72,186.72,186.52,186.59,9623.0,166.674,166.674,166.4955,166.558,9623.0
2021-06-09 13:40:00,186.58,186.64,186.51,186.63,9713.0,166.549,166.6026,166.4865,166.5937,9713.0
2021-06-09 13:45:00,186.63,186.68,186.61,186.65,12961.0,166.5937,166.6383,166.5758,166.6115,12961.0
2021-06-09 13:50:00,186.65,186.72,186.62,186.7,14426.0,166.6115,166.674,166.5847,166.6561,14426.0
2021-06-09 13:55:00,186.71,186.8,186.67,186.7,14530.0,166.6651,166.7454,166.6294,166.6561,14530.0
2021-06-09 14:00:00,186.71,186.82,186.68,186.71,20798.0,166.6651,166.7633,166.6383,166.6651,20798.0
2021-06-09 14:05:00,186.72,186.8,186.51,186.51,25730.0,166.674,166.7454,166.4865,166.4865,25730.0
2021-06-09 14:10:00,186.51,186.6,186.5,186.54,22378.0,166.4865,166.5669,166.4776,166.5133,22378.0
2021-06-09 14:15:00,186.5,186.61,186.48,186.53,19503.0,166.4776,166.5758,166.4598,166.5044,19503.0
2021-06-09 14:20:00,186.54,186.66,186.52,186.62,15086.0,166.5133,166.6204,166.4955,166.5847,15086.0
2021-06-09 14:25:00,186.6,186.68,186.56,186.56,23495.0,166.5669,166.6383,166.5312,166.5312,23495.0
2021-06-09 14:30:00,186.56,186.66,186.53,186.6,16921.0,166.5312,166.6204,166.5044,166.5669,16921.0
2021-06-09 14:35:00,186.58,186.71,186.58,186.64,20159.0,166.549,166.6651,166.549,166.6026,20159.0
2021-06-09 14:40:00,186.63,186.67,186.52,186.55,32998.0,166.5937,166.6294,166.4955,166.5222,32998.0
2021-06-09 14:45:00,186.53,186.58,186.38,186.43,22640.0,166.5044,166.549,166.3705,166.4151,22640.0
2021-06-09 14:50:00,186.4,186.43,186.29,186.35,23708.0,166.3884,166.4151,166.2902,166.3437,23708.0
2021-06-09 14:55:00,186.34,186.37,186.22,186.25,24243.0,166.3348,166.3616,166.2277,166.2545,24243.0
2021-06-09 15:00:00,186.25,186.33,186.18,186.21,21263.0,166.2545,166.3259,166.192,166.2187,21263.0
2021-06-09 15:05:00,186.22,186.37,186.18,186.29,19998.0,166.2277,166.3616,166.192,166.2902,19998.0
2021-06-09 15:10:00,186.3,186.31,186.19,186.24,18660.0,166.2991,166.308,166.2009,166.2455,18660.0
2021-06-09 15:15:00,186.25,186.37,186.24,186.35,18095.0,166.2545,166.3616,166.2455,166.3437,18095.0
2021-06-09 15:20:00,186.36,186.43,186.31,186.35,22080.0,166.3526,166.4151,166.308,166.3437,22080.0
2021-06-09 15:25:00,186.37,186.38,186.23,186.27,21672.0,166.3616,166.3705,166.2366,166.2723,21672.0
2021-06-09 15:30:00,186.25,186.43,186.2,186.38,36954.0,166.2545,166.4151,166.2098,166.3705,36954.0
2021-06-09 15:35:00,186.36,186.4,186.3,186.39,27767.0,166.3526,166.3884,166.2991,166.3794,27767.0
2021-06-09 15:40:00,186.39,186.45,186.25,186.27,29626.0,166.3794,166.433,166.2545,166.2723,29626.0
2021-06-09 15:45:00,186.27,186.49,186.27,186.33,43519.0,166.2723,166.4687,166.2723,166.3259,43519.0
2021-06-09 15:50:00,186.32,186.6,186.17,186.52,66395.0,166.3169,166.5669,166.183,166.4955,66395.0
2021-06-09 15:55:00,186.52,186.63,186.32,186.46,108250.0,166.4955,166.5937,166.3169,166.4419,108250.0
2021-06-10 09:30:00,186.44,186.9,185.9,186.78,89943.0,166.4241,166.8347,165.942,166.7276,89943.0
2021-06-10 09:35:00,186.78,187.83,186.78,187.82,29926.0,166.7276,167.6648,166.7276,167.6559,29926.0
2021-06-10 09:40:00,187.83,188.21,187.83,188.12,20107.0,167.6648,168.004,167.6648,167.9237,20107.0
2021-06-10 09:45:00,188.18,188.35,188.17,188.29,29178.0,167.9773,168.129,167.9683,168.0754,29178.0
2021-06-10 09:50:00,188.25,188.68,188.25,188.68,15155.0,168.0397,168.4236,168.0397,168.4236,15155.0
2021-06-10 09:55:00,188.64,188.75,188.46,188.65,28588.0,168.3879,168.4861,168.2272,168.3968,28588.0
2021-06-10 10:00:00,188.68,188.9,188.46,188.53,16689.0,168.4236,168.62,168.2272,168.2897,16689.0
2021-06-10 10:05:00,188.52,188.61,188.05,188.06,17861.0,168.2808,168.3611,167.8612,167.8701,17861.0
2021-06-10 10:10:00,188.11,188.18,187.89,187.96,28519.0,167.9148,167.9773,167.7184,167.7809,28519.0
2021-06-10 10:15:00,187.96,188.12,187.76,187.95,30155.0,167.7809,167.9237,167.6023,167.7719,30155.0
2021-06-10 10:20:00,187.96,187.96,187.55,187.78,17186.0,167.7809,167.7809,167.4149,167.6202,17186.0
2021-06-10 10:25:00,187.77,187.86,187.59,187.67,10451.0,167.6113,167.6916,167.4506,167.522,10451.0
2021-06-10 10:30:00,187.7,187.79,187.63,187.64,7494.0,167.5488,167.6291,167.4863,167.4952,7494.0
2021-06-10 10:35:00,187.65,187.73,187.24,187.26,15615.0,167.5042,167.5756,167.1382,167.156,15615.0
2021-06-10 10:40:00,187.28,187.32,187.13,187.18,8852.0,167.1739,167.2096,167.04,167.0846,8852.0
2021-06-10 10:45:00,187.15,187.15,186.62,186.68,18640.0,167.0578,167.0578,166.5847,166.6383,18640.0
2021-06-10 10:50:00,186.68,186.72,186.13,186.13,21417.0,166.6383,166.674,166.1473,166.1473,21417.0
2021-06-10 10:55:00,186.12,186.68,186.08,186.67,32709.0,166.1384,166.6383,166.1027,166.6294,32709.0
2021-06-10 11:00:00,186.73,186.76,186.43,186.54,27743.0,166.6829,166.7097,166.4151,166.5133,27743.0
2021-06-10 11:05:00,186.52,186.62,186.34,186.54,17364.0,166.4955,166.5847,166.3348,166.5133,17364.0
2021-06-10 11:10:00,186.53,186.56,186.2,186.49,39284.0,166.5044,166.5312,166.2098,166.4687,39284.0
2021-06-10 11:15:00,186.49,186.69,186.48,186.69,11149.0,166.4687,166.6472,166.4598,166.6472,11149.0
2021-06-10 11:20:00,186.7,186.75,186.59,186.69,21017.0,166.6561,166.7008,166.558,166.6472,21017.0
2021-06-10 11:25:00,186.65,186.81,186.65,186.74,15903.0,166.6115,166.7543,166.6115,166.6918,15903.0
2021-06-10 11:30:00,186.77,187.1,186.77,187.07,12012.0,166.7186,167.0132,166.7186,166.9864,12012.0
2021-06-10 11:35:00,187.06,187.15,187.04,187.09,8339.0,166.9775,167.0578,166.9596,167.0043,8339.0
2021-06-10 11:40:00,187.08,187.17,186.74,186.86,12178.0,166.9953,167.0757,166.6918,166.799,12178.0
2021-06-10 11:45:00,186.97,187.18,186.92,187.08,7006.0,166.8972,167.0846,166.8525,166.9953,7006.0
2021-06-10 11:50:00,187.12,187.23,186.99,187.07,7834.0,167.0311,167.1292,166.915,166.9864,7834.0
2021-06-10 11:55:00,187.08,187.24,187.03,187.18,14176.0,166.9953,167.1382,166.9507,167.0846,14176.0
2021-06-10 12:00:00,187.18,187.28,187.16,187.28,7858.0,167.0846,167.1739,167.0668,167.1739,7858.0
2021-06-10 12:05:00,187.3,187.31,187.12,187.26,18277.0,167.1917,167.2007,167.0311,167.156,18277.0
2021-06-10 12:10:00,187.32,187.44,187.27,187.36,8200.0,167.2096,167.3167,167.1649,167.2453,8200.0
2021-06-10 12:15:00,187.36,187.56,187.36,187.43,11771.0,167.2453,167.4238,167.2453,167.3078,11771.0
2021-06-10 12:20:00,187.42,187.53,187.31,187.39,8452.0,167.2988,167.397,167.2007,167.2721,8452.0
2021-06-10 12:25:00,187.4,187.45,187.29,187.29,7992.0,167.281,167.3256,167.1828,167.1828,7992.0
2021-06-10 12:30:00,187.35,187.58,187.31,187.52,5987.0,167.2364,167.4417,167.2007,167.3881,5987.0
2021-06-10 12:35:00,187.48,187.61,187.43,187.61,5134.0,167.3524,167.4684,167.3078,167.4684,5134.0
2021-06-10 12:40:00,187.58,187.67,187.57,187.63,5817.0,167.4417,167.522,167.4327,167.4863,5817.0
2021-06-10 12:45:00,187.63,187.67,187.58,187.62,5742.0,167.4863,167.522,167.4417,167.4774,5742.0
2021-06-10 12:50:00,187.65,187.68,187.58,187.64,7706.0,167.5042,167.5309,167.4417,167.4952,7706.0
2021-06-10 12:55:00,187.63,187.65,187.54,187.64,11233.0,167.4863,167.5042,167.406,167.4952,11233.0
2021-06-10 13:00:00,187.64,187.67,187.34,187.55,21720.0,167.4952,167.522,167.2274,167.4149,21720.0
2021-06-10 13:05:00,187.58,187.68,187.56,187.59,9558.0,167.4417,167.5309,167.4238,167.4506,9558.0
2021-06-10 13:10:00,187.61,187.65,187.54,187.58,7014.0,167.4684,167.5042,167.406,167.4417,7014.0
2021-06-10 13:15:00,187.61,187.68,187.59,187.65,5068.0,167.4684,167.5309,167.4506,167.5042,5068.0
2021-06-10 13:20:00,187.63,187.66,187.58,187.62,5780.0,167.4863,167.5131,167.4417,167.4774,5780.0
2021-06-10 13:25:00,187.62,187.65,187.51,187.54,7622.0,167.4774,167.5042,167.3792,167.406,7622.0
2021-06-10 13:30:00,187.54,187.54,187.3,187.41,16475.0,167.406,167.406,167.1917,167.2899,16475.0
2021-06-10 13:35:00,187.43,187.49,187.32,187.43,10376.0,167.3078,167.3613,167.2096,167.3078,10376.0
2021-06-10 13:40:00,187.45,187.5,187.45,187.48,9118.0,167.3256,167.3703,167.3256,167.3524,9118.0
2021-06-10 13:45:00,187.49,187.58,187.49,187.5,7557.0,167.3613,167.4417,167.3613,167.3703,7557.0
2021-06-10 13:50:00,187.49,187.53,187.37,187.52,20763.0,167.3613,167.397,167.2542,167.3881,20763.0
2021-06-10 13:55:00,187.55,187.83,187.55,187.81,5472.0,167.4149,167.6648,167.4149,167.647,5472.0
2021-06-10 14:00:00,187.82,187.88,187.75,187.77,27423.0,167.6559,167.7095,167.5934,167.6113,27423.0
2021-06-10 14:05:00,187.78,187.86,187.73,187.74,16187.0,167.6202,167.6916,167.5756,167.5845,16187.0
2021-06-10 14:10:00,187.73,187.82,187.67,187.72,23160.0,167.5756,167.6559,167.522,167.5666,23160.0
2021-06-10 14:15:00,187.7,187.82,187.67,187.77,7804.0,167.5488,167.6559,167.522,167.6113,7804.0
2021-06-10 14:20:00,187.79,187.8,187.66,187.72,12271.0,167.6291,167.638,167.5131,167.5666,12271.0
2021-06-10 14:25:00,187.71,187.77,187.68,187.72,11119.0,167.5577,167.6113,167.5309,167.5666,11119.0
2021-06-10 14:30:00,187.72,187.84,187.71,187.79,27137.0,167.5666,167.6738,167.5577,167.6291,27137.0
2021-06-10 14:35:00,187.78,187.86,187.75,187.82,19518.0,167.6202,167.6916,167.5934,167.6559,19518.0
2021-06-10 14:40:00,187.83,187.98,187.82,187.97,11231.0,167.6648,167.7987,167.6559,167.7898,11231.0
2021-06-10 14:45:00,187.94,187.97,187.87,187.92,9709.0,167.763,167.7898,167.7005,167.7452,9709.0
2021-06-10 14:50:00,187.93,188.07,187.91,188.03,10701.0,167.7541,167.8791,167.7362,167.8434,10701.0
2021-06-10 14:55:00,188.03,188.07,187.89,187.93,15002.0,167.8434,167.8791,167.7184,167.7541,15002.0
2021-06-10 15:00:00,187.91,188.04,187.82,187.89,24572.0,167.7362,167.8523,167.6559,167.7184,24572.0
2021-06-10 15:05:00,187.9,188.07,187.86,188.07,12870.0,167.7273,167.8791,167.6916,167.8791,12870.0
2021-06-10 15:10:00,188.09,188.13,188.04,188.09,15430.0,167.8969,167.9326,167.8523,167.8969,15430.0
2021-06-10 15:15:00,188.09,188.1,187.95,188.03,23731.0,167.8969,167.9058,167.7719,167.8434,23731.0
2021-06-10 15:20:00,188.02,188.04,187.87,188.0,23282.0,167.8344,167.8523,167.7005,167.8166,23282.0
2021-06-10 15:25:00,188.01,188.04,187.79,187.86,17302.0,167.8255,167.8523,167.6291,167.6916,17302.0
2021-06-10 15:30:00,187.87,188.01,187.85,187.89,24586.0,167.7005,167.8255,167.6827,167.7184,24586.0
2021-06-10 15:35:00,187.89,188.07,187.81,187.97,25344.0,167.7184,167.8791,167.647,167.7898,25344.0
2021-06-10 15:40:00,187.96,187.97,187.73,187.76,29278.0,167.7809,167.7898,167.5756,167.6023,29278.0
2021-06-10 15:45:00,187.77,187.79,187.6,187.66,28636.0,167.6113,167.6291,167.4595,167.5131,28636.0
2021-06-10 15:50:00,187.8,188.34,187.79,188.26,76414.0,167.638,168.1201,167.6291,168.0487,76414.0
2021-06-10 15:55:00,188.24,188.25,187.89,187.96,171482.0,168.0308,168.0397,167.7184,167.7809,171482.0
2021-06-11 09:30:00,188.08,188.33,187.13,187.85,71770.0,167.888,168.1111,167.04,167.6827,71770.0
2021-06-11 09:35:00,187.77,188.17,187.5,187.56,25998.0,167.6113,167.9683,167.3703,167.4238,25998.0
2021-06-11 09:40:00,187.54,187.69,186.99,187.05,21100.0,167.406,167.5399,166.915,166.9686,21100.0
2021-06-11 09:45:00,187.02,187.6,186.94,187.54,30129.0,166.9418,167.4595,166.8704,167.406,30129.0
2021-06-11 09:50:00,187.48,187.87,187.46,187.76,17931.0,167.3524,167.7005,167.3346,167.6023,17931.0
2021-06-11 09:55:00,187.82,187.84,187.26,187.39,18811.0,167.6559,167.6738,167.156,167.2721,18811.0
2021-06-11 10:00:00,187.51,187.8,187.51,187.73,20049.0,167.3792,167.638,167.3792,167.5756,20049.0
2021-06-11 10:05:00,187.7,188.15,187.65,188.09,15865.0,167.5488,167.9505,167.5042,167.8969,15865.0
2021-06-11 10:10:00,188.05,188.2,187.99,188.18,14663.0,167.8612,167.9951,167.8077,167.9773,14663.0
2021-06-11 10:15:00,188.16,188.18,187.84,187.92,12235.0,167.9594,167.9773,167.6738,167.7452,12235.0
2021-06-11 10:20:00,187.95,187.98,187.77,187.81,6963.0,167.7719,167.7987,167.6113,167.647,6963.0
2021-06-11 10:25:00,187.78,188.07,187.69,187.9,11553.0,167.6202,167.8791,167.5399,167.7273,11553.0
2021-06-11 10:30:00,187.94,188.09,187.9,187.95,35959.0,167.763,167.8969,167.7273,167.7719,35959.0
2021-06-11 10:35:00,187.88,188.02,187.68,187.76,16885.0,167.7095,167.8344,167.5309,167.6023,16885.0
2021-06-11 10:40:00,187.8,187.93,187.68,187.76,8289.0,167.638,167.7541,167.5309,167.6023,8289.0
2021-06-11 10:45:00,187.79,187.8,187.59,187.59,11922.0,167.6291,167.638,167.4506,167.4506,11922.0
2021-06-11 10:50:00,187.56,187.78,187.44,187.78,15301.0,167.4238,167.6202,167.3167,167.6202,15301.0
2021-06-11 10:55:00,187.71,187.8,187.64,187.8,11415.0,167.5577,167.638,167.4952,167.638,11415.0
2021-06-11 11:00:00,187.81,187.81,187.47,187.63,14503.0,167.647,167.647,167.3435,167.4863,14503.0
2021-06-11 11:05:00,187.6,187.93,187.6,187.74,10649.0,167.4595,167.7541,167.4595,167.5845,10649.0
2021-06-11 11:10:00,187.79,187.87,187.79,187.8,4602.0,167.6291,167.7005,167.6291,167.638,4602.0
2021-06-11 11:15:00,187.79,187.79,187.67,187.74,8922.0,167.6291,167.6291,167.522,167.5845,8922.0
2021-06-11 11:20:00,187.77,187.87,187.71,187.86,14433.0,167.6113,167.7005,167.5577,167.6916,14433.0
2021-06-11 11:25:00,187.86,187.88,187.67,187.69,14561.0,167.6916,167.7095,167.522,167.5399,14561.0
2021-06-11 11:30:00,187.66,187.81,187.66,187.76,8747.0,167.5131,167.647,167.5131,167.6023,8747.0
2021-06-11 11:35:00,187.79,187.82,187.75,187.78,5112.0,167.6291,167.6559,167.5934,167.6202,5112.0
2021-06-11 11:40:00,187.77,187.85,187.64,187.74,11608.0,167.6113,167.6827,167.4952,167.5845,11608.0
2021-06-11 11:45:00,187.75,187.96,187.75,187.91,8211.0,167.5934,167.7809,167.5934,167.7362,8211.0
2021-06-11 11:50:00,187.92,187.92,187.79,187.8,8511.0,167.7452,167.7452,167.6291,167.638,8511.0
2021-06-11 11:55:00,187.8,187.83,187.66,187.76,9699.0,167.638,167.6648,167.5131,167.6023,9699.0
2021-06-11 12:00:00,187.77,187.87,187.74,187.87,7916.0,167.6113,167.7005,167.5845,167.7005,7916.0
2021-06-11 12:05:00,187.89,187.94,187.74,187.75,15744.0,167.7184,167.763,167.5845,167.5934,15744.0
2021-06-11 12:10:00,187.75,187.8,187.63,187.8,5788.0,167.5934,167.638,167.4863,167.638,5788.0
2021-06-11 12:15:00,187.79,187.83,187.64,187.69,5922.0,167.6291,167.6648,167.4952,167.5399,5922.0
2021-06-11 12:20:00,187.7,187.7,187.56,187.6,5763.0,167.5488,167.5488,167.4238,167.4595,5763.0
2021-06-11 12:25:00,187.61,187.65,187.53,187.62,12285.0,167.4684,167.5042,167.397,167.4774,12285.0
2021-06-11 12:30:00,187.63,187.78,187.62,187.73,8231.0,167.4863,167.6202,167.4774,167.5756,8231.0
2021-06-11 12:35:00,187.7,187.76,187.64,187.64,11133.0,167.5488,167.6023,167.4952,167.4952,11133.0
2021-06-11 12:40:00,187.64,187.64,187.46,187.56,16075.0,167.4952,167.4952,167.3346,167.4238,16075.0
2021-06-11 12:45:00,187.57,187.72,187.57,187.67,11069.0,167.4327,167.5666,167.4327,167.522,11069.0
2021-06-11 12:50:00,187.67,187.82,187.67,187.77,5283.0,167.522,167.6559,167.522,167.6113,5283.0
2021-06-11 12:55:00,187.75,187.86,187.72,187.85,5968.0,167.5934,167.6916,167.5666,167.6827,5968.0
2021-06-11 13:00:00,187.86,187.88,187.75,187.81,7839.0,167.6916,167.7095,167.5934,167.647,7839.0
2021-06-11 13:05:00,187.82,187.88,187.75,187.8,6516.0,167.6559,167.7095,167.5934,167.638,6516.0
2021-06-11 13:10:00,187.8,187.81,187.73,187.76,10519.0,167.638,167.647,167.5756,167.6023,10519.0
2021-06-11 13:15:00,187.76,187.77,187.63,187.71,6326.0,167.6023,167.6113,167.4863,167.5577,6326.0
2021-06-11 13:20:00,187.69,187.72,187.61,187.63,4675.0,167.5399,167.5666,167.4684,167.4863,4675.0
2021-06-11 13:25:00,187.62,187.77,187.61,187.77,4798.0,167.4774,167.6113,167.4684,167.6113,4798.0
2021-06-11 13:30:00,187.76,187.98,187.74,187.89,10519.0,167.6023,167.7987,167.5845,167.7184,10519.0
2021-06-11 13:35:00,187.91,188.02,187.88,188.02,15384.0,167.7362,167.8344,167.7095,167.8344,15384.0
2021-06-11 13:40:00,188.02,188.13,188.02,188.12,8181.0,167.8344,167.9326,167.8344,167.9237,8181.0
2021-06-11 13:45:00,188.13,188.13,188.03,188.09,17717.0,167.9326,167.9326,167.8434,167.8969,17717.0
2021-06-11 13:50:00,188.09,188.2,188.09,188.14,7257.0,167.8969,167.9951,167.8969,167.9415,7257.0
2021-06-11 13:55:00,188.14,188.26,188.13,188.23,6476.0,167.9415,168.0487,167.9326,168.0219,6476.0
2021-06-11 14:00:00,188.22,188.34,188.2,188.21,11920.0,168.013,168.1201,167.9951,168.004,11920.0
2021-06-11 14:05:00,188.23,188.25,188.17,188.24,8295.0,168.0219,168.0397,167.9683,168.0308,8295.0
2021-06-11 14:10:00,188.26,188.37,188.24,188.31,5260.0,168.0487,168.1469,168.0308,168.0933,5260.0
2021-06-11 14:15:00,188.33,188.48,188.27,188.43,14593.0,168.1111,168.245,168.0576,168.2004,14593.0
2021-06-11 14:20:00,188.43,188.47,188.39,188.41,7782.0,168.2004,168.2361,168.1647,168.1826,7782.0
2021-06-11 14:25:00,188.42,188.54,188.42,188.47,6853.0,168.1915,168.2986,168.1915,168.2361,6853.0
2021-06-11 14:30:00,188.48,188.49,188.39,188.44,8332.0,168.245,168.254,168.1647,168.2093,8332.0
2021-06-11 14:35:00,188.44,188.46,188.4,188.45,4765.0,168.2093,168.2272,168.1736,168.2183,4765.0
2021-06-11 14:40:00,188.46,188.53,188.44,188.46,5849.0,168.2272,168.2897,168.2093,168.2272,5849.0
2021-06-11 14:45:00,188.48,188.53,188.41,188.41,6583.0,168.245,168.2897,168.1826,168.1826,6583.0
2021-06-11 14:50:00,188.4,188.4,188.29,188.34,8506.0,168.1736,168.1736,168.0754,168.1201,8506.0
2021-06-11 14:55:00,188.37,188.41,188.31,188.36,9720.0,168.1469,168.1826,168.0933,168.1379,9720.0
2021-06-11 15:00:00,188.33,188.35,188.12,188.12,12444.0,168.1111,168.129,167.9237,167.9237,12444.0
2021-06-11 15:05:00,188.1,188.26,188.1,188.25,16177.0,167.9058,168.0487,167.9058,168.0397,16177.0
2021-06-11 15:10:00,188.25,188.26,188.05,188.11,14287.0,168.0397,168.0487,167.8612,167.9148,14287.0
2021-06-11 15:15:00,188.12,188.3,188.09,188.27,12229.0,167.9237,168.0844,167.8969,168.0576,12229.0
2021-06-11 15:20:00,188.25,188.3,188.13,188.18,10166.0,168.0397,168.0844,167.9326,167.9773,10166.0
2021-06-11 15:25:00,188.19,188.22,188.15,188.19,8676.0,167.9862,168.013,167.9505,167.9862,8676.0
2021-06-11 15:30:00,188.18,188.21,188.07,188.09,14310.0,167.9773,168.004,167.8791,167.8969,14310.0
2021-06-11 15:35:00,188.1,188.16,188.03,188.11,17610.0,167.9058,167.9594,167.8434,167.9148,17610.0
2021-06-11 15:40:00,188.11,188.14,187.94,188.1,19999.0,167.9148,167.9415,167.763,167.9058,19999.0
2021-06-11 15:45:00,188.1,188.14,188.03,188.07,18216.0,167.9058,167.9415,167.8434,167.8791,18216.0
2021-06-11 15:50:00,188.11,188.52,188.09,188.46,74108.0,167.9148,168.2808,167.8969,168.2272,74108.0
2021-06-11 15:55:00,188.44,188.74,188.38,188.67,116445.0,168.2093,168.4771,168.1558,168.4146,116445.0
2021-06-14 09:30:00,188.64,188.98,187.5,187.63,58497.0,168.3879,168.6914,167.3703,167.4863,58497.0
2021-06-14 09:35:00,187.59,187.6,187.07,187.2,15288.0,167.4506,167.4595,166.9864,167.1025,15288.0
2021-06-14 09:40:00,187.31,187.66,187.25,187.55,18321.0,167.2007,167.5131,167.1471,167.4149,18321.0
2021-06-14 09:45:00,187.59,188.33,187.52,188.23,22388.0,167.4506,168.1111,167.3881,168.0219,22388.0
2021-06-14 09:50:00,188.28,188.28,187.43,187.53,10071.0,168.0665,168.0665,167.3078,167.397,10071.0
2021-06-14 09:55:00,187.53,187.72,187.48,187.72,14505.0,167.397,167.5666,167.3524,167.5666,14505.0
2021-06-14 10:00:00,187.78,187.78,187.34,187.66,13971.0,167.6202,167.6202,167.2274,167.5131,13971.0
2021-06-14 10:05:00,187.69,187.75,187.37,187.62,7903.0,167.5399,167.5934,167.2542,167.4774,7903.0
2021-06-14 10:10:00,187.64,187.64,187.38,187.51,7967.0,167.4952,167.4952,167.2631,167.3792,7967.0
2021-06-14 10:15:00,187.5,187.66,187.48,187.5,8213.0,167.3703,167.5131,167.3524,167.3703,8213.0
2021-06-14 10:20:00,187.54,187.54,187.11,187.17,13490.0,167.406,167.406,167.0221,167.0757,13490.0
2021-06-14 10:25:00,187.19,187.32,187.13,187.18,11174.0,167.0935,167.2096,167.04,167.0846,11174.0
2021-06-14 10:30:00,187.22,187.37,187.08,187.35,22143.0,167.1203,167.2542,166.9953,167.2364,22143.0
2021-06-14 10:35:00,187.37,187.84,187.28,187.84,17127.0,167.2542,167.6738,167.1739,167.6738,17127.0
2021-06-14 10:40:00,187.82,187.86,187.41,187.41,8297.0,167.6559,167.6916,167.2899,167.2899,8297.0
2021-06-14 10:45:00,187.42,187.47,187.24,187.38,9197.0,167.2988,167.3435,167.1382,167.2631,9197.0
2021-06-14 10:50:00,187.43,187.64,187.42,187.64,5343.0,167.3078,167.4952,167.2988,167.4952,5343.0
2021-06-14 10:55:00,187.65,187.81,187.55,187.81,6623.0,167.5042,167.647,167.4149,167.647,6623.0
2021-06-14 11:00:00,187.8,188.07,187.67,187.97,9825.0,167.638,167.8791,167.522,167.7898,9825.0
2021-06-14 11:05:00,187.95,188.13,187.93,188.0,5945.0,167.7719,167.9326,167.7541,167.8166,5945.0
2021-06-14 11:10:00,187.98,188.03,187.78,187.84,14538.0,167.7987,167.8434,167.6202,167.6738,14538.0
2021-06-14 11:15:00,187.8,187.88,187.74,187.75,5162.0,167.638,167.7095,167.5845,167.5934,5162.0
2021-06-14 11:20:00,187.75,187.84,187.7,187.8,6927.0,167.5934,167.6738,167.5488,167.638,6927.0
2021-06-14 11:25:00,187.81,188.04,187.81,187.99,9178.0,167.647,167.8523,167.647,167.8077,9178.0
2021-06-14 11:30:00,188.02,188.05,187.87,187.93,18832.0,167.8344,167.8612,167.7005,167.7541,18832.0
2021-06-14 11:35:00,187.94,187.98,187.81,187.96,11342.0,167.763,167.7987,167.647,167.7809,11342.0
2021-06-14 11:40:00,187.98,188.07,187.93,187.95,17189.0,167.7987,167.8791,167.7541,167.7719,17189.0
2021-06-14 11:45:00,187.97,187.97,187.85,187.95,10200.0,167.7898,167.7898,167.6827,167.7719,10200.0
2021-06-14 11:50:00,187.96,188.03,187.92,187.98,10233.0,167.7809,167.8434,167.7452,167.7987,10233.0
2021-06-14 11:55:00,187.98,188.01,187.91,187.96,5368.0,167.7987,167.8255,167.7362,167.7809,5368.0
2021-06-14 12:00:00,187.96,188.59,187.96,188.56,64519.0,167.7809,168.3432,167.7809,168.3165,64519.0
2021-06-14 12:05:00,188.56,189.04,188.52,188.97,55899.0,168.3165,168.7449,168.2808,168.6824,55899.0
2021-06-14 12:10:00,188.96,189.47,188.94,189.42,48177.0,168.6735,169.1288,168.6557,169.0841,48177.0
2021-06-14 12:15:00,189.39,189.5,189.29,189.31,20658.0,169.0573,169.1555,168.9681,168.9859,20658.0
2021-06-14 12:20:00,189.33,189.33,189.13,189.17,9525.0,169.0038,169.0038,168.8253,168.861,9525.0
2021-06-14 12:25:00,189.14,189.17,188.89,188.92,9519.0,168.8342,168.861,168.611,168.6378,9519.0
2021-06-14 12:30:00,188.95,188.95,188.59,188.59,7718.0,168.6646,168.6646,168.3432,168.3432,7718.0
2021-06-14 12:35:00,188.67,188.83,188.65,188.65,11617.0,168.4146,168.5575,168.3968,168.3968,11617.0
2021-06-14 12:40:00,188.65,188.75,188.64,188.72,5254.0,168.3968,168.4861,168.3879,168.4593,5254.0
2021-06-14 12:45:00,188.7,188.73,188.6,188.6,13783.0,168.4414,168.4682,168.3522,168.3522,13783.0
2021-06-14 12:50:00,188.62,188.65,188.53,188.53,17087.0,168.37,168.3968,168.2897,168.2897,17087.0
2021-06-14 12:55:00,188.51,188.6,188.47,188.5,11161.0,168.2718,168.3522,168.2361,168.2629,11161.0
2021-06-14 13:00:00,188.5,188.72,188.48,188.7,12291.0,168.2629,168.4593,168.245,168.4414,12291.0
2021-06-14 13:05:00,188.7,188.72,188.66,188.7,15878.0,168.4414,168.4593,168.4057,168.4414,15878.0
2021-06-14 13:10:00,188.7,188.74,188.63,188.66,9797.0,168.4414,168.4771,168.3789,168.4057,9797.0
2021-06-14 13:15:00,188.66,188.71,188.65,188.69,11702.0,168.4057,168.4504,168.3968,168.4325,11702.0
2021-06-14 13:20:00,188.69,188.75,188.68,188.71,27028.0,168.4325,168.4861,168.4236,168.4504,27028.0
2021-06-14 13:25:00,188.72,188.72,188.59,188.7,17130.0,168.4593,168.4593,168.3432,168.4414,17130.0
2021-06-14 13:30:00,188.69,188.73,188.67,188.69,14216.0,168.4325,168.4682,168.4146,168.4325,14216.0
2021-06-14 13:35:00,188.7,188.83,188.67,188.67,13201.0,168.4414,168.5575,168.4146,168.4146,13201.0
2021-06-14 13:40:00,188.66,188.7,188.6,188.61,10765.0,168.4057,168.4414,168.3522,168.3611,10765.0
2021-06-14 13:45:00,188.59,188.72,188.55,188.68,57962.0,168.3432,168.4593,168.3075,168.4236,57962.0
2021-06-14 13:50:00,188.7,188.7,188.48,188.52,9524.0,168.4414,168.4414,168.245,168.2808,9524.0
2021-06-14 13:55:00,188.55,188.56,188.51,188.53,7298.0,168.3075,168.3165,168.2718,168.2897,7298.0
2021-06-14 14:00:00,188.56,188.7,188.54,188.63,11223.0,168.3165,168.4414,168.2986,168.3789,11223.0
2021-06-14 14:05:00,188.62,188.69,188.55,188.55,9042.0,168.37,168.4325,168.3075,168.3075,9042.0
2021-06-14 14:10:00,188.57,188.58,188.49,188.53,5779.0,168.3254,168.3343,168.254,168.2897,5779.0
2021-06-14 14:15:00,188.53,188.55,188.48,188.54,8853.0,168.2897,168.3075,168.245,168.2986,8853.0
2021-06-14 14:20:00,188.53,188.58,188.39,188.43,16212.0,168.2897,168.3343,168.1647,168.2004,16212.0
2021-06-14 14:25:00,188.4,188.4,188.15,188.18,14912.0,168.1736,168.1736,167.9505,167.9773,14912.0
2021-06-14 14:30:00,188.17,188.34,188.17,188.34,24163.0,167.9683,168.1201,167.9683,168.1201,24163.0
2021-06-14 14:35:00,188.33,188.45,188.3,188.44,11313.0,168.1111,168.2183,168.0844,168.2093,11313.0
2021-06-14 14:40:00,188.48,188.61,188.45,188.61,14322.0,168.245,168.3611,168.2183,168.3611,14322.0
2021-06-14 14:45:00,188.61,188.67,188.57,188.67,15950.0,168.3611,168.4146,168.3254,168.4146,15950.0
2021-06-14 14:50:00,188.68,188.71,188.59,188.59,7887.0,168.4236,168.4504,168.3432,168.3432,7887.0
2021-06-14 14:55:00,188.6,188.75,188.53,188.71,22213.0,168.3522,168.4861,168.2897,168.4504,22213.0
2021-06-14 15:00:00,188.69,188.75,188.62,188.65,29906.0,168.4325,168.4861,168.37,168.3968,29906.0
2021-06-14 15:05:00,188.6,188.66,188.51,188.58,6790.0,168.3522,168.4057,168.2718,168.3343,6790.0
2021-06-14 15:10:00,188.6,188.62,188.41,188.42,7226.0,168.3522,168.37,168.1826,168.1915,7226.0
2021-06-14 15:15:00,188.41,188.61,188.41,188.59,13210.0,168.1826,168.3611,168.1826,168.3432,13210.0
2021-06-14 15:20:00,188.59,188.71,188.59,188.71,12905.0,168.3432,168.4504,168.3432,168.4504,12905.0
2021-06-14 15:25:00,188.71,188.82,188.65,188.8,18311.0,168.4504,168.5485,168.3968,168.5307,18311.0
2021-06-14 15:30:00,188.79,188.91,188.75,188.9,54791.0,168.5218,168.6289,168.4861,168.62,54791.0
2021-06-14 15:35:00,188.91,189.08,188.91,189.06,28344.0,168.6289,168.7806,168.6289,168.7628,28344.0
2021-06-14 15:40:00,189.08,189.25,189.07,189.22,13775.0,168.7806,168.9324,168.7717,168.9056,13775.0
2021-06-14 15:45:00,189.22,189.41,189.18,189.38,30132.0,168.9056,169.0752,168.8699,169.0484,30132.0
2021-06-14 15:50:00,189.41,189.92,189.41,189.9,78797.0,169.0752,169.5304,169.0752,169.5126,78797.0
2021-06-14 15:55:00,189.9,190.35,189.85,190.3,175400.0,169.5126,169.9143,169.468,169.8697,175400.0
2021-06-15 09:30:00,190.46,190.5,189.4,190.08,58804.0,170.0125,170.0482,169.0663,169.6733,58804.0
2021-06-15 09:35:00,190.12,190.41,189.89,190.27,17825.0,169.709,169.9678,169.5037,169.8429,17825.0
2021-06-15 09:40:00,190.25,190.59,190.24,190.59,14926.0,169.825,170.1285,169.8161,170.1285,14926.0
2021-06-15 09:45:00,190.59,190.71,190.42,190.56,8729.0,170.1285,170.2356,169.9768,170.1017,8729.0
2021-06-15 09:50:00,190.59,190.73,190.54,190.65,7223.0,170.1285,170.2535,170.0839,170.1821,7223.0
2021-06-15 09:55:00,190.69,190.72,190.44,190.55,9218.0,170.2178,170.2446,169.9946,170.0928,9218.0
2021-06-15 10:00:00,190.53,190.55,190.24,190.34,10071.0,170.075,170.0928,169.8161,169.9054,10071.0
2021-06-15 10:05:00,190.29,190.29,189.68,189.84,14377.0,169.8607,169.8607,169.3162,169.459,14377.0
2021-06-15 10:10:00,189.87,189.91,189.62,189.69,13898.0,169.4858,169.5215,169.2627,169.3251,13898.0
2021-06-15 10:15:00,189.71,189.9,189.66,189.73,18609.0,169.343,169.5126,169.2984,169.3608,18609.0
2021-06-15 10:20:00,189.7,189.84,189.37,189.42,24676.0,169.3341,169.459,169.0395,169.0841,24676.0
2021-06-15 10:25:00,189.44,189.57,189.23,189.31,12821.0,169.102,169.218,168.9145,168.9859,12821.0
2021-06-15 10:30:00,189.36,189.56,189.29,189.52,8149.0,169.0306,169.2091,168.9681,169.1734,8149.0
2021-06-15 10:35:00,189.42,189.61,189.31,189.61,4899.0,169.0841,169.2537,168.9859,169.2537,4899.0
2021-06-15 10:40:00,189.62,189.68,189.31,189.37,7048.0,169.2627,169.3162,168.9859,169.0395,7048.0
2021-06-15 10:45:00,189.38,189.48,189.31,189.43,6151.0,169.0484,169.1377,168.9859,169.0931,6151.0
2021-06-15 10:50:00,189.42,189.5,189.35,189.43,6763.0,169.0841,169.1555,169.0216,169.0931,6763.0
2021-06-15 10:55:00,189.49,189.51,189.29,189.29,8590.0,169.1466,169.1645,168.9681,168.9681,8590.0
2021-06-15 11:00:00,189.27,189.47,189.26,189.36,9308.0,168.9502,169.1288,168.9413,169.0306,9308.0
2021-06-15 11:05:00,189.35,189.46,189.16,189.16,9135.0,169.0216,169.1198,168.852,168.852,9135.0
2021-06-15 11:10:00,189.12,189.12,188.89,188.95,11145.0,168.8163,168.8163,168.611,168.6646,11145.0
2021-06-15 11:15:00,188.96,189.32,188.96,189.24,9166.0,168.6735,168.9949,168.6735,168.9235,9166.0
2021-06-15 11:20:00,189.23,189.25,189.07,189.18,4645.0,168.9145,168.9324,168.7717,168.8699,4645.0
2021-06-15 11:25:00,189.25,189.3,188.93,188.99,10610.0,168.9324,168.977,168.6467,168.7003,10610.0
2021-06-15 11:30:00,188.97,189.11,188.88,189.07,5438.0,168.6824,168.8074,168.6021,168.7717,5438.0
2021-06-15 11:35:00,189.06,189.09,188.71,188.83,16742.0,168.7628,168.7896,168.4504,168.5575,16742.0
2021-06-15 11:40:00,188.86,189.26,188.86,189.26,6370.0,168.5842,168.9413,168.5842,168.9413,6370.0
2021-06-15 11:45:00,189.22,189.38,189.18,189.34,17949.0,168.9056,169.0484,168.8699,169.0127,17949.0
2021-06-15 11:50:00,189.38,189.4,189.17,189.29,5305.0,169.0484,169.0663,168.861,168.9681,5305.0
2021-06-15 11:55:00,189.32,189.47,189.31,189.44,5071.0,168.9949,169.1288,168.9859,169.102,5071.0
2021-06-15 12:00:00,189.47,189.62,189.47,189.53,4304.0,169.1288,169.2627,169.1288,169.1823,4304.0
2021-06-15 12:05:00,189.55,189.58,189.44,189.56,5333.0,169.2002,169.227,169.102,169.2091,5333.0
2021-06-15 12:10:00,189.55,189.58,189.51,189.52,4500.0,169.2002,169.227,169.1645,169.1734,4500.0
2021-06-15 12:15:00,189.56,189.59,189.42,189.55,8110.0,169.2091,169.2359,169.0841,169.2002,8110.0
2021-06-15 12:20:00,189.58,189.63,189.53,189.6,3792.0,169.227,169.2716,169.1823,169.2448,3792.0
2021-06-15 12:25:00,189.6,189.6,189.42,189.56,9226.0,169.2448,169.2448,169.0841,169.2091,9226.0
2021-06-15 12:30:00,189.56,189.58,189.38,189.56,10857.0,169.2091,169.227,169.0484,169.2091,10857.0
2021-06-15 12:35:00,189.56,189.64,189.47,189.59,4408.0,169.2091,169.2805,169.1288,169.2359,4408.0
2021-06-15 12:40:00,189.62,189.62,189.26,189.36,4684.0,169.2627,169.2627,168.9413,169.0306,4684.0
2021-06-15 12:45:00,189.35,189.48,189.32,189.41,6390.0,169.0216,169.1377,168.9949,169.0752,6390.0
2021-06-15 12:50:00,189.41,189.49,189.35,189.48,11434.0,169.0752,169.1466,169.0216,169.1377,11434.0
2021-06-15 12:55:00,189.44,189.44,189.23,189.33,4747.0,169.102,169.102,168.9145,169.0038,4747.0
2021-06-15 13:00:00,189.33,189.35,189.14,189.3,12689.0,169.0038,169.0216,168.8342,168.977,12689.0
2021-06-15 13:05:00,189.3,189.47,189.28,189.32,9798.0,168.977,169.1288,168.9592,168.9949,9798.0
2021-06-15 13:10:00,189.33,189.4,189.31,189.34,11459.0,169.0038,169.0663,168.9859,169.0127,11459.0
2021-06-15 13:15:00,189.32,189.32,189.12,189.27,15456.0,168.9949,168.9949,168.8163,168.9502,15456.0
2021-06-15 13:20:00,189.21,189.22,189.01,189.11,13261.0,168.8967,168.9056,168.7181,168.8074,13261.0
2021-06-15 13:25:00,189.14,189.17,188.97,189.03,8624.0,168.8342,168.861,168.6824,168.736,8624.0
2021-06-15 13:30:00,189.04,189.17,189.01,189.16,5723.0,168.7449,168.861,168.7181,168.852,5723.0
2021-06-15 13:35:00,189.15,189.3,189.13,189.19,10006.0,168.8431,168.977,168.8253,168.8788,10006.0
2021-06-15 13:40:00,189.2,189.2,189.12,189.18,3903.0,168.8877,168.8877,168.8163,168.8699,3903.0
2021-06-15 13:45:00,189.17,189.27,189.08,189.25,7322.0,168.861,168.9502,168.7806,168.9324,7322.0
2021-06-15 13:50:00,189.25,189.3,189.21,189.26,11826.0,168.9324,168.977,168.8967,168.9413,11826.0
2021-06-15 13:55:00,189.24,189.32,189.23,189.32,6289.0,168.9235,168.9949,168.9145,168.9949,6289.0
2021-06-15 14:00:00,189.33,189.58,189.33,189.49,10547.0,169.0038,169.227,169.0038,169.1466,10547.0
2021-06-15 14:05:00,189.5,189.52,189.16,189.18,10108.0,169.1555,169.1734,168.852,168.8699,10108.0
2021-06-15 14:10:00,189.15,189.2,188.19,188.24,28499.0,168.8431,168.8877,167.9862,168.0308,28499.0
2021-06-15 14:15:00,188.22,188.63,188.11,188.56,17253.0,168.013,168.3789,167.9148,168.3165,17253.0
2021-06-15 14:20:00,188.55,188.6,188.43,188.58,10517.0,168.3075,168.3522,168.2004,168.3343,10517.0
2021-06-15 14:25:00,188.53,188.53,188.43,188.49,7713.0,168.2897,168.2897,168.2004,168.254,7713.0
2021-06-15 14:30:00,188.45,188.5,188.33,188.44,11165.0,168.2183,168.2629,168.1111,168.2093,11165.0
2021-06-15 14:35:00,188.46,188.52,188.38,188.38,7541.0,168.2272,168.2808,168.1558,168.1558,7541.0
2021-06-15 14:40:00,188.35,188.45,188.26,188.39,7620.0,168.129,168.2183,168.0487,168.1647,7620.0
2021-06-15 14:45:00,188.38,188.48,188.36,188.43,14228.0,168.1558,168.245,168.1379,168.2004,14228.0
2021-06-15 14:50:00,188.42,188.46,188.28,188.45,10495.0,168.1915,168.2272,168.0665,168.2183,10495.0
2021-06-15 14:55:00,188.48,188.63,188.48,188.55,6412.0,168.245,168.3789,168.245,168.3075,6412.0
2021-06-15 15:00:00,188.49,188.49,188.13,188.16,13310.0,168.254,168.254,167.9326,167.9594,13310.0
2021-06-15 15:05:00,188.21,188.42,188.21,188.41,7757.0,168.004,168.1915,168.004,168.1826,7757.0
2021-06-15 15:10:00,188.41,188.47,188.31,188.37,13772.0,168.1826,168.2361,168.0933,168.1469,13772.0
2021-06-15 15:15:00,188.37,188.54,188.37,188.54,5569.0,168.1469,168.2986,168.1469,168.2986,5569.0
2021-06-15 15:20:00,188.53,188.56,188.43,188.44,8004.0,168.2897,168.3165,168.2004,168.2093,8004.0
2021-06-15 15:25:00,188.42,188.54,188.4,188.47,9115.0,168.1915,168.2986,168.1736,168.2361,9115.0
2021-06-15 15:30:00,188.48,188.49,188.37,188.47,15834.0,168.245,168.254,168.1469,168.2361,15834.0
2021-06-15 15:35:00,188.46,188.48,188.16,188.44,19049.0,168.2272,168.245,167.9594,168.2093,19049.0
2021-06-15 15:40:00,188.44,188.75,188.43,188.59,19159.0,168.2093,168.4861,168.2004,168.3432,19159.0
2021-06-15 15:45:00,188.6,188.95,188.6,188.95,21931.0,168.3522,168.6646,168.3522,168.6646,21931.0
2021-06-15 15:50:00,188.92,188.92,188.16,188.29,59346.0,168.6378,168.6378,167.9594,168.0754,59346.0
2021-06-15 15:55:00,188.26,188.64,188.24,188.61,108211.0,168.0487,168.3879,168.0308,168.3611,108211.0
2021-06-16 09:30:00,189.91,190.42,189.55,190.0,70134.0,169.5215,169.9768,169.2002,169.6019,70134.0
2021-06-16 09:35:00,190.02,190.04,189.58,189.72,26375.0,169.6197,169.6376,169.227,169.3519,26375.0
2021-06-16 09:40:00,189.74,189.76,189.52,189.57,16111.0,169.3698,169.3876,169.1734,169.218,16111.0
2021-06-16 09:45:00,189.58,189.7,189.35,189.48,29293.0,169.227,169.3341,169.0216,169.1377,29293.0
2021-06-16 09:50:00,189.49,189.82,189.49,189.65,12987.0,169.1466,169.4412,169.1466,169.2894,12987.0
2021-06-16 09:55:00,189.64,190.2,189.62,190.2,11971.0,169.2805,169.7804,169.2627,169.7804,11971.0
2021-06-16 10:00:00,190.24,190.49,190.2,190.31,23390.0,169.8161,170.0393,169.7804,169.8786,23390.0
2021-06-16 10:05:00,190.34,190.41,190.22,190.26,29891.0,169.9054,169.9678,169.7982,169.8339,29891.0
2021-06-16 10:10:00,190.26,190.26,190.02,190.05,12421.0,169.8339,169.8339,169.6197,169.6465,12421.0
2021-06-16 10:15:00,190.04,190.04,189.84,189.89,17178.0,169.6376,169.6376,169.459,169.5037,17178.0
2021-06-16 10:20:00,189.87,190.09,189.8,189.92,12847.0,169.4858,169.6822,169.4233,169.5304,12847.0
2021-06-16 10:25:00,189.96,190.09,189.85,190.07,10150.0,169.5662,169.6822,169.468,169.6643,10150.0
2021-06-16 10:30:00,190.1,190.1,189.91,189.98,10576.0,169.6911,169.6911,169.5215,169.584,10576.0
2021-06-16 10:35:00,189.89,190.05,189.79,190.01,14181.0,169.5037,169.6465,169.4144,169.6108,14181.0
2021-06-16 10:40:00,190.03,190.04,189.87,190.01,10958.0,169.6286,169.6376,169.4858,169.6108,10958.0
2021-06-16 10:45:00,189.96,190.02,189.84,189.91,9975.0,169.5662,169.6197,169.459,169.5215,9975.0
2021-06-16 10:50:00,189.89,189.92,189.59,189.63,10355.0,169.5037,169.5304,169.2359,169.2716,10355.0
2021-06-16 10:55:00,189.66,189.81,189.64,189.79,8308.0,169.2984,169.4323,169.2805,169.4144,8308.0
2021-06-16 11:00:00,189.8,189.91,189.72,189.73,12907.0,169.4233,169.5215,169.3519,169.3608,12907.0
2021-06-16 11:05:00,189.73,189.81,189.44,189.53,20337.0,169.3608,169.4323,169.102,169.1823,20337.0
2021-06-16 11:10:00,189.55,189.62,189.44,189.62,18375.0,169.2002,169.2627,169.102,169.2627,18375.0
2021-06-16 11:15:00,189.62,190.01,189.62,190.0,13682.0,169.2627,169.6108,169.2627,169.6019,13682.0
2021-06-16 11:20:00,190.0,190.02,189.72,189.81,16203.0,169.6019,169.6197,169.3519,169.4323,16203.0
2021-06-16 11:25:00,189.81,189.87,189.75,189.8,13570.0,169.4323,169.4858,169.3787,169.4233,13570.0
2021-06-16 11:30:00,189.78,189.83,189.68,189.71,24489.0,169.4055,169.4501,169.3162,169.343,24489.0
2021-06-16 11:35:00,189.78,189.81,189.65,189.68,4290.0,169.4055,169.4323,169.2894,169.3162,4290.0
2021-06-16 11:40:00,189.67,189.78,189.63,189.65,19152.0,169.3073,169.4055,169.2716,169.2894,19152.0
2021-06-16 11:45:00,189.65,189.83,189.63,189.73,12363.0,169.2894,169.4501,169.2716,169.3608,12363.0
2021-06-16 11:50:00,189.73,189.78,189.66,189.67,6392.0,169.3608,169.4055,169.2984,169.3073,6392.0
2021-06-16 11:55:00,189.66,189.76,189.64,189.65,13290.0,169.2984,169.3876,169.2805,169.2894,13290.0
2021-06-16 12:00:00,189.66,189.66,189.47,189.58,7771.0,169.2984,169.2984,169.1288,169.227,7771.0
2021-06-16 12:05:00,189.59,189.65,189.29,189.49,8709.0,169.2359,169.2894,168.9681,169.1466,8709.0
2021-06-16 12:10:00,189.46,189.49,189.1,189.11,5230.0,169.1198,169.1466,168.7985,168.8074,5230.0
2021-06-16 12:15:00,189.12,189.33,189.11,189.27,4718.0,168.8163,169.0038,168.8074,168.9502,4718.0
2021-06-16 12:20:00,189.21,189.32,189.12,189.12,5974.0,168.8967,168.9949,168.8163,168.8163,5974.0
2021-06-16 12:25:00,189.13,189.29,188.99,189.29,7958.0,168.8253,168.9681,168.7003,168.9681,7958.0
2021-06-16 12:30:00,189.31,189.51,189.3,189.45,7512.0,168.9859,169.1645,168.977,169.1109,7512.0
2021-06-16 12:35:00,189.48,189.55,189.41,189.46,4482.0,169.1377,169.2002,169.0752,169.1198,4482.0
2021-06-16 12:40:00,189.42,189.74,189.4,189.69,7353.0,169.0841,169.3698,169.0663,169.3251,7353.0
2021-06-16 12:45:00,189.65,189.71,189.54,189.69,7420.0,169.2894,169.343,169.1912,169.3251,7420.0
2021-06-16 12:50:00,189.67,189.76,189.64,189.71,4834.0,169.3073,169.3876,169.2805,169.343,4834.0
2021-06-16 12:55:00,189.73,189.89,189.7,189.78,9426.0,169.3608,169.5037,169.3341,169.4055,9426.0
2021-06-16 13:00:00,189.8,189.8,189.65,189.73,4787.0,169.4233,169.4233,169.2894,169.3608,4787.0
2021-06-16 13:05:00,189.74,189.79,189.67,189.72,5562.0,169.3698,169.4144,169.3073,169.3519,5562.0
2021-06-16 13:10:00,189.73,189.86,189.68,189.81,7332.0,169.3608,169.4769,169.3162,169.4323,7332.0
2021-06-16 13:15:00,189.79,189.79,189.55,189.55,11040.0,169.4144,169.4144,169.2002,169.2002,11040.0
2021-06-16 13:20:00,189.63,189.64,189.51,189.53,4062.0,169.2716,169.2805,169.1645,169.1823,4062.0
2021-06-16 13:25:00,189.56,189.58,189.3,189.38,8101.0,169.2091,169.227,168.977,169.0484,8101.0
2021-06-16 13:30:00,189.35,189.76,189.35,189.76,16281.0,169.0216,169.3876,169.0216,169.3876,16281.0
2021-06-16 13:35:00,189.75,189.89,189.68,189.73,9913.0,169.3787,169.5037,169.3162,169.3608,9913.0
2021-06-16 13:40:00,189.72,189.82,189.58,189.58,11006.0,169.3519,169.4412,169.227,169.227,11006.0
2021-06-16 13:45:00,189.55,189.58,189.34,189.34,16284.0,169.2002,169.227,169.0127,169.0127,16284.0
2021-06-16 13:50:00,189.38,189.66,189.32,189.66,9344.0,169.0484,169.2984,168.9949,169.2984,9344.0
2021-06-16 13:55:00,189.69,189.74,189.43,189.43,6894.0,169.3251,169.3698,169.0931,169.0931,6894.0
2021-06-16 14:00:00,189.4,189.4,187.56,187.96,39370.0,169.0663,169.0663,167.4238,167.7809,39370.0
2021-06-16 14:05:00,187.97,188.68,187.84,188.29,29072.0,167.7898,168.4236,167.6738,168.0754,29072.0
2021-06-16 14:10:00,188.29,188.4,187.69,187.74,24086.0,168.0754,168.1736,167.5399,167.5845,24086.0
2021-06-16 14:15:00,187.71,187.74,186.83,186.99,122067.0,167.5577,167.5845,166.7722,166.915,122067.0
2021-06-16 14:20:00,187.04,187.55,186.99,187.49,64002.0,166.9596,167.4149,166.915,167.3613,64002.0
2021-06-16 14:25:00,187.54,188.08,187.51,187.95,12773.0,167.406,167.888,167.3792,167.7719,12773.0
2021-06-16 14:30:00,187.91,188.01,187.18,187.18,49355.0,167.7362,167.8255,167.0846,167.0846,49355.0
2021-06-16 14:35:00,187.23,187.31,186.71,186.75,32725.0,167.1292,167.2007,166.6651,166.7008,32725.0
2021-06-16 14:40:00,186.85,186.96,186.35,186.35,27071.0,166.79,166.8882,166.3437,166.3437,27071.0
2021-06-16 14:45:00,186.37,186.96,186.31,186.63,35647.0,166.3616,166.8882,166.308,166.5937,35647.0
2021-06-16 14:50:00,186.55,187.0,186.43,186.95,23025.0,166.5222,166.9239,166.4151,166.8793,23025.0
2021-06-16 14:55:00,186.92,187.11,186.84,186.91,19199.0,166.8525,167.0221,166.7811,166.8436,19199.0
2021-06-16 15:00:00,186.8,186.84,186.3,186.7,44646.0,166.7454,166.7811,166.2991,166.6561,44646.0
2021-06-16 15:05:00,186.68,187.33,186.68,187.31,55789.0,166.6383,167.2185,166.6383,167.2007,55789.0
2021-06-16 15:10:00,187.37,187.77,187.36,187.76,20332.0,167.2542,167.6113,167.2453,167.6023,20332.0
2021-06-16 15:15:00,187.75,188.03,187.65,188.0,22164.0,167.5934,167.8434,167.5042,167.8166,22164.0
2021-06-16 15:20:00,187.97,188.13,187.79,188.13,19063.0,167.7898,167.9326,167.6291,167.9326,19063.0
2021-06-16 15:25:00,188.11,188.24,187.86,187.87,24905.0,167.9148,168.0308,167.6916,167.7005,24905.0
2021-06-16 15:30:00,187.87,188.21,187.87,188.03,23806.0,167.7005,168.004,167.7005,167.8434,23806.0
2021-06-16 15:35:00,188.02,188.27,187.94,188.25,32889.0,167.8344,168.0576,167.763,168.0397,32889.0
2021-06-16 15:40:00,188.26,188.62,188.07,188.07,32352.0,168.0487,168.37,167.8791,167.8791,32352.0
2021-06-16 15:45:00,188.06,188.14,187.92,187.97,56668.0,167.8701,167.9415,167.7452,167.7898,56668.0
2021-06-16 15:50:00,187.88,187.93,187.59,187.74,57047.0,167.7095,167.7541,167.4506,167.5845,57047.0
2021-06-16 15:55:00,187.75,187.92,187.65,187.73,91023.0,167.5934,167.7452,167.5042,167.5756,91023.0
2021-06-17 09:30:00,187.25,187.87,187.12,187.65,35176.0,167.1471,167.7005,167.0311,167.5042,35176.0
2021-06-17 09:35:00,187.77,188.37,187.62,188.19,18413.0,167.6113,168.1469,167.4774,167.9862,18413.0
2021-06-17 09:40:00,188.15,188.36,187.87,188.1,15569.0,167.9505,168.1379,167.7005,167.9058,15569.0
2021-06-17 09:45:00,188.14,188.2,187.97,187.99,10688.0,167.9415,167.9951,167.7898,167.8077,10688.0
2021-06-17 09:50:00,188.16,188.33,188.07,188.15,19663.0,167.9594,168.1111,167.8791,167.9505,19663.0
2021-06-17 09:55:00,188.16,188.22,187.87,188.06,13617.0,167.9594,168.013,167.7005,167.8701,13617.0
2021-06-17 10:00:00,188.05,188.38,188.03,188.18,13425.0,167.8612,168.1558,167.8434,167.9773,13425.0
2021-06-17 10:05:00,188.28,188.37,187.86,187.9,27370.0,168.0665,168.1469,167.6916,167.7273,27370.0
2021-06-17 10:10:00,187.98,188.02,187.76,187.91,33866.0,167.7987,167.8344,167.6023,167.7362,33866.0
2021-06-17 10:15:00,187.9,188.15,187.85,188.08,38938.0,167.7273,167.9505,167.6827,167.888,38938.0
2021-06-17 10:20:00,188.08,188.53,188.01,188.52,17324.0,167.888,168.2897,167.8255,168.2808,17324.0
2021-06-17 10:25:00,188.53,188.81,188.46,188.59,14236.0,168.2897,168.5396,168.2272,168.3432,14236.0
2021-06-17 10:30:00,188.63,189.17,188.63,189.14,18974.0,168.3789,168.861,168.3789,168.8342,18974.0
2021-06-17 10:35:00,189.19,189.51,189.05,189.33,15049.0,168.8788,169.1645,168.7539,169.0038,15049.0
2021-06-17 10:40:00,189.34,189.36,188.9,188.93,16055.0,169.0127,169.0306,168.62,168.6467,16055.0
2021-06-17 10:45:00,188.93,189.01,188.45,188.45,14628.0,168.6467,168.7181,168.2183,168.2183,14628.0
2021-06-17 10:50:00,188.46,188.6,188.35,188.37,11403.0,168.2272,168.3522,168.129,168.1469,11403.0
2021-06-17 10:55:00,188.35,188.42,188.09,188.42,12026.0,168.129,168.1915,167.8969,168.1915,12026.0
2021-06-17 11:00:00,188.41,188.62,188.17,188.21,9466.0,168.1826,168.37,167.9683,168.004,9466.0
2021-06-17 11:05:00,188.23,188.46,188.19,188.32,22512.0,168.0219,168.2272,167.9862,168.1022,22512.0
2021-06-17 11:10:00,188.29,188.3,187.94,188.02,11909.0,168.0754,168.0844,167.763,167.8344,11909.0
2021-06-17 11:15:00,188.07,188.57,188.02,188.45,17157.0,167.8791,168.3254,167.8344,168.2183,17157.0
2021-06-17 11:20:00,188.48,188.76,188.31,188.62,15589.0,168.245,168.495,168.0933,168.37,15589.0
2021-06-17 11:25:00,188.71,189.07,188.67,189.04,14909.0,168.4504,168.7717,168.4146,168.7449,14909.0
2021-06-17 11:30:00,189.08,189.53,189.06,189.46,18343.0,168.7806,169.1823,168.7628,169.1198,18343.0
2021-06-17 11:35:00,189.49,189.52,189.15,189.15,14795.0,169.1466,169.1734,168.8431,168.8431,14795.0
2021-06-17 11:40:00,189.21,189.4,189.1,189.31,11773.0,168.8967,169.0663,168.7985,168.9859,11773.0
2021-06-17 11:45:00,189.3,189.41,189.17,189.39,7475.0,168.977,169.0752,168.861,169.0573,7475.0
2021-06-17 11:50:00,189.39,189.39,188.75,188.78,6638.0,169.0573,169.0573,168.4861,168.5128,6638.0
2021-06-17 11:55:00,188.82,188.89,188.43,188.5,10662.0,168.5485,168.611,168.2004,168.2629,10662.0
2021-06-17 12:00:00,188.48,188.55,188.28,188.49,15696.0,168.245,168.3075,168.0665,168.254,15696.0
2021-06-17 12:05:00,188.49,188.49,188.02,188.09,14165.0,168.254,168.254,167.8344,167.8969,14165.0
2021-06-17 12:10:00,188.13,188.13,187.94,187.94,7259.0,167.9326,167.9326,167.763,167.763,7259.0
2021-06-17 12:15:00,187.96,187.96,187.41,187.49,14581.0,167.7809,167.7809,167.2899,167.3613,14581.0
2021-06-17 12:20:00,187.46,187.46,186.91,187.07,27543.0,167.3346,167.3346,166.8436,166.9864,27543.0
2021-06-17 12:25:00,187.09,187.13,186.57,186.57,77744.0,167.0043,167.04,166.5401,166.5401,77744.0
2021-06-17 12:30:00,186.54,186.58,186.27,186.51,54427.0,166.5133,166.549,166.2723,166.4865,54427.0
2021-06-17 12:35:00,186.53,186.82,186.37,186.78,18349.0,166.5044,166.7633,166.3616,166.7276,18349.0
2021-06-17 12:40:00,186.82,186.91,186.5,186.54,22841.0,166.7633,166.8436,166.4776,166.5133,22841.0
2021-06-17 12:45:00,186.55,186.66,186.37,186.51,17044.0,166.5222,166.6204,166.3616,166.4865,17044.0
2021-06-17 12:50:00,186.53,186.63,186.2,186.25,37972.0,166.5044,166.5937,166.2098,166.2545,37972.0
2021-06-17 12:55:00,186.21,186.53,186.2,186.48,26473.0,166.2187,166.5044,166.2098,166.4598,26473.0
2021-06-17 13:00:00,186.49,187.0,186.49,186.89,14604.0,166.4687,166.9239,166.4687,166.8257,14604.0
2021-06-17 13:05:00,186.92,187.35,186.92,187.23,9066.0,166.8525,167.2364,166.8525,167.1292,9066.0
2021-06-17 13:10:00,187.17,187.36,187.1,187.32,8730.0,167.0757,167.2453,167.0132,167.2096,8730.0
2021-06-17 13:15:00,187.41,187.44,187.32,187.34,7547.0,167.2899,167.3167,167.2096,167.2274,7547.0
2021-06-17 13:20:00,187.37,187.66,187.37,187.5,7722.0,167.2542,167.5131,167.2542,167.3703,7722.0
2021-06-17 13:25:00,187.52,187.84,187.5,187.83,4599.0,167.3881,167.6738,167.3703,167.6648,4599.0
2021-06-17 13:30:00,187.82,187.97,187.75,187.86,8114.0,167.6559,167.7898,167.5934,167.6916,8114.0
2021-06-17 13:35:00,187.78,187.91,187.76,187.89,9348.0,167.6202,167.7362,167.6023,167.7184,9348.0
2021-06-17 13:40:00,187.84,188.09,187.81,188.09,6341.0,167.6738,167.8969,167.647,167.8969,6341.0
2021-06-17 13:45:00,188.07,188.07,187.93,187.99,6802.0,167.8791,167.8791,167.7541,167.8077,6802.0
2021-06-17 13:50:00,188.01,188.09,187.67,187.75,19386.0,167.8255,167.8969,167.522,167.5934,19386.0
2021-06-17 13:55:00,187.73,187.75,187.49,187.71,8648.0,167.5756,167.5934,167.3613,167.5577,8648.0
2021-06-17 14:00:00,187.72,187.88,187.44,187.71,22640.0,167.5666,167.7095,167.3167,167.5577,22640.0
2021-06-17 14:05:00,187.63,187.65,187.45,187.45,15310.0,167.4863,167.5042,167.3256,167.3256,15310.0
2021-06-17 14:10:00,187.52,187.66,187.48,187.54,15107.0,167.3881,167.5131,167.3524,167.406,15107.0
2021-06-17 14:15:00,187.57,187.73,187.57,187.62,15322.0,167.4327,167.5756,167.4327,167.4774,15322.0
2021-06-17 14:20:00,187.63,187.7,187.5,187.59,11165.0,167.4863,167.5488,167.3703,167.4506,11165.0
2021-06-17 14:25:00,187.58,187.78,187.49,187.72,14362.0,167.4417,167.6202,167.3613,167.5666,14362.0
2021-06-17 14:30:00,187.73,187.73,187.38,187.46,14384.0,167.5756,167.5756,167.2631,167.3346,14384.0
2021-06-17 14:35:00,187.46,187.54,187.41,187.52,9738.0,167.3346,167.406,167.2899,167.3881,9738.0
2021-06-17 14:40:00,187.56,187.77,187.55,187.73,12042.0,167.4238,167.6113,167.4149,167.5756,12042.0
2021-06-17 14:45:00,187.74,187.81,187.54,187.62,12154.0,167.5845,167.647,167.406,167.4774,12154.0
2021-06-17 14:50:00,187.62,187.76,187.57,187.71,8782.0,167.4774,167.6023,167.4327,167.5577,8782.0
2021-06-17 14:55:00,187.67,187.83,187.6,187.6,7843.0,167.522,167.6648,167.4595,167.4595,7843.0
2021-06-17 15:00:00,187.68,188.0,187.54,187.97,24211.0,167.5309,167.8166,167.406,167.7898,24211.0
2021-06-17 15:05:00,187.95,187.96,187.73,187.8,8278.0,167.7719,167.7809,167.5756,167.638,8278.0
2021-06-17 15:10:00,187.8,188.21,187.77,188.19,10291.0,167.638,168.004,167.6113,167.9862,10291.0
2021-06-17 15:15:00,188.18,188.18,187.98,188.01,10569.0,167.9773,167.9773,167.7987,167.8255,10569.0
2021-06-17 15:20:00,188.02,188.03,187.8,187.8,12266.0,167.8344,167.8434,167.638,167.638,12266.0
2021-06-17 15:25:00,187.81,187.92,187.8,187.87,17216.0,167.647,167.7452,167.638,167.7005,17216.0
2021-06-17 15:30:00,187.82,188.04,187.81,187.87,26864.0,167.6559,167.8523,167.647,167.7005,26864.0
2021-06-17 15:35:00,187.87,187.95,187.63,187.88,24588.0,167.7005,167.7719,167.4863,167.7095,24588.0
2021-06-17 15:40:00,187.87,188.03,187.83,187.96,22941.0,167.7005,167.8434,167.6648,167.7809,22941.0
2021-06-17 15:45:00,187.94,188.13,187.86,187.96,28289.0,167.763,167.9326,167.6916,167.7809,28289.0
2021-06-17 15:50:00,187.93,188.3,187.71,188.0,75147.0,167.7541,168.0844,167.5577,167.8166,75147.0
2021-06-17 15:55:00,188.05,188.07,187.59,187.65,166816.0,167.8612,167.8791,167.4506,167.5042,166816.0
2021-06-18 09:30:00,186.0,186.31,184.76,185.61,588271.0,166.0313,166.308,164.9244,165.6832,588271.0
2021-06-18 09:35:00,185.61,185.72,184.77,185.09,37157.0,165.6832,165.7814,164.9333,165.219,37157.0
2021-06-18 09:40:00,185.13,185.57,184.92,185.45,34863.0,165.2547,165.6475,165.0672,165.5403,34863.0
2021-06-18 09:45:00,185.38,185.4,184.69,184.94,19459.0,165.4779,165.4957,164.8619,165.0851,19459.0
2021-06-18 09:50:00,184.97,184.97,184.26,184.38,22937.0,165.1119,165.1119,164.4781,164.5852,22937.0
2021-06-18 09:55:00,184.45,185.41,184.41,185.33,22577.0,164.6477,165.5046,164.612,165.4332,22577.0
2021-06-18 10:00:00,185.29,185.48,184.48,184.48,25448.0,165.3975,165.5671,164.6745,164.6745,25448.0
2021-06-18 10:05:00,184.49,185.3,184.49,185.3,19353.0,164.6834,165.4064,164.6834,165.4064,19353.0
2021-06-18 10:10:00,185.25,185.6,185.01,185.28,23223.0,165.3618,165.6742,165.1476,165.3886,23223.0
2021-06-18 10:15:00,185.28,185.57,185.09,185.11,28836.0,165.3886,165.6475,165.219,165.2368,28836.0
2021-06-18 10:20:00,185.09,185.47,184.9,185.15,37613.0,165.219,165.5582,165.0494,165.2725,37613.0
2021-06-18 10:25:00,185.1,185.11,184.71,184.99,36705.0,165.2279,165.2368,164.8798,165.1297,36705.0
2021-06-18 10:30:00,184.99,185.07,184.46,185.05,21185.0,165.1297,165.2011,164.6566,165.1833,21185.0
2021-06-18 10:35:00,185.0,185.39,185.0,185.25,77561.0,165.1387,165.4868,165.1387,165.3618,77561.0
2021-06-18 10:40:00,185.23,185.23,184.83,184.88,22215.0,165.344,165.344,164.9869,165.0315,22215.0
2021-06-18 10:45:00,184.91,184.92,184.17,184.3,16639.0,165.0583,165.0672,164.3978,164.5138,16639.0
2021-06-18 10:50:00,184.28,184.3,183.74,183.78,22511.0,164.496,164.5138,164.0139,164.0496,22511.0
2021-06-18 10:55:00,183.77,184.26,183.71,184.22,16821.0,164.0407,164.4781,163.9871,164.4424,16821.0
2021-06-18 11:00:00,184.21,184.65,184.17,184.29,17559.0,164.4335,164.8262,164.3978,164.5049,17559.0
2021-06-18 11:05:00,184.3,184.35,183.93,183.97,20676.0,164.5138,164.5584,164.1835,164.2192,20676.0
2021-06-18 11:10:00,183.97,184.17,183.33,183.33,52631.0,164.2192,164.3978,163.6479,163.6479,52631.0
2021-06-18 11:15:00,183.31,183.67,183.26,183.57,29712.0,163.6301,163.9514,163.5855,163.8622,29712.0
2021-06-18 11:20:00,183.55,183.68,183.28,183.34,19776.0,163.8443,163.9604,163.6033,163.6569,19776.0
2021-06-18 11:25:00,183.32,183.36,182.92,182.98,29573.0,163.639,163.6747,163.282,163.3355,29573.0
2021-06-18 11:30:00,182.98,183.56,182.9,183.48,25803.0,163.3355,163.8532,163.2641,163.7818,25803.0
2021-06-18 11:35:00,183.44,183.85,183.39,183.81,24391.0,163.7461,164.1121,163.7015,164.0764,24391.0
2021-06-18 11:40:00,183.79,183.83,183.53,183.58,41936.0,164.0586,164.0943,163.8265,163.8711,41936.0
2021-06-18 11:45:00,183.63,183.77,183.57,183.65,8488.0,163.9157,164.0407,163.8622,163.9336,8488.0
2021-06-18 11:50:00,183.71,183.74,183.45,183.46,9682.0,163.9871,164.0139,163.7551,163.764,9682.0
2021-06-18 11:55:00,183.39,183.65,183.38,183.61,13670.0,163.7015,163.9336,163.6926,163.8979,13670.0
2021-06-18 12:00:00,183.62,183.69,183.41,183.54,15600.0,163.9068,163.9693,163.7194,163.8354,15600.0
2021-06-18 12:05:00,183.58,183.93,183.58,183.9,13421.0,163.8711,164.1835,163.8711,164.1567,13421.0
2021-06-18 12:10:00,183.88,183.89,183.59,183.69,15409.0,164.1389,164.1478,163.88,163.9693,15409.0
2021-06-18 12:15:00,183.66,183.83,183.57,183.63,16817.0,163.9425,164.0943,163.8622,163.9157,16817.0
2021-06-18 12:20:00,183.62,183.71,183.49,183.5,20434.0,163.9068,163.9871,163.7908,163.7997,20434.0
2021-06-18 12:25:00,183.49,183.67,183.49,183.59,24775.0,163.7908,163.9514,163.7908,163.88,24775.0
2021-06-18 12:30:00,183.61,183.65,183.56,183.61,18074.0,163.8979,163.9336,163.8532,163.8979,18074.0
2021-06-18 12:35:00,183.61,183.66,183.54,183.59,13596.0,163.8979,163.9425,163.8354,163.88,13596.0
2021-06-18 12:40:00,183.62,183.68,183.52,183.57,18509.0,163.9068,163.9604,163.8175,163.8622,18509.0
2021-06-18 12:45:00,183.53,183.55,183.13,183.29,13942.0,163.8265,163.8443,163.4694,163.6122,13942.0
2021-06-18 12:50:00,183.29,183.48,183.2,183.28,13081.0,163.6122,163.7818,163.5319,163.6033,13081.0
2021-06-18 12:55:00,183.31,183.48,183.23,183.45,13657.0,163.6301,163.7818,163.5587,163.7551,13657.0
2021-06-18 13:00:00,183.47,183.5,183.27,183.41,12800.0,163.7729,163.7997,163.5944,163.7194,12800.0
2021-06-18 13:05:00,183.38,183.68,183.36,183.59,8501.0,163.6926,163.9604,163.6747,163.88,8501.0
2021-06-18 13:10:00,183.61,183.89,183.59,183.86,9832.0,163.8979,164.1478,163.88,164.121,9832.0
2021-06-18 13:15:00,183.87,183.89,183.81,183.87,6494.0,164.13,164.1478,164.0764,164.13,6494.0
2021-06-18 13:20:00,183.89,183.9,183.7,183.8,11881.0,164.1478,164.1567,163.9782,164.0675,11881.0
2021-06-18 13:25:00,183.84,183.85,183.67,183.72,9124.0,164.1032,164.1121,163.9514,163.9961,9124.0
2021-06-18 13:30:00,183.7,183.99,183.7,183.99,12497.0,163.9782,164.2371,163.9782,164.2371,12497.0
2021-06-18 13:35:00,183.99,184.17,183.97,184.12,14082.0,164.2371,164.3978,164.2192,164.3531,14082.0
2021-06-18 13:40:00,184.16,184.25,184.07,184.08,9631.0,164.3888,164.4692,164.3085,164.3174,9631.0
2021-06-18 13:45:00,184.11,184.12,183.74,183.74,11165.0,164.3442,164.3531,164.0139,164.0139,11165.0
2021-06-18 13:50:00,183.74,183.88,183.68,183.88,15277.0,164.0139,164.1389,163.9604,164.1389,15277.0
2021-06-18 13:55:00,183.87,183.87,183.72,183.84,10625.0,164.13,164.13,163.9961,164.1032,10625.0
2021-06-18 14:00:00,183.82,184.21,183.68,183.91,21959.0,164.0853,164.4335,163.9604,164.1657,21959.0
2021-06-18 14:05:00,183.88,184.04,183.87,183.9,12044.0,164.1389,164.2817,164.13,164.1567,12044.0
2021-06-18 14:10:00,183.89,183.91,183.67,183.75,23564.0,164.1478,164.1657,163.9514,164.0229,23564.0
2021-06-18 14:15:00,183.78,183.78,183.52,183.53,14320.0,164.0496,164.0496,163.8175,163.8265,14320.0
2021-06-18 14:20:00,183.52,183.7,183.52,183.59,21556.0,163.8175,163.9782,163.8175,163.88,21556.0
2021-06-18 14:25:00,183.6,183.72,183.47,183.63,13150.0,163.889,163.9961,163.7729,163.9157,13150.0
2021-06-18 14:30:00,183.66,183.8,183.66,183.75,16396.0,163.9425,164.0675,163.9425,164.0229,16396.0
2021-06-18 14:35:00,183.77,183.78,183.51,183.59,18681.0,164.0407,164.0496,163.8086,163.88,18681.0
2021-06-18 14:40:00,183.63,183.65,183.43,183.47,14208.0,163.9157,163.9336,163.7372,163.7729,14208.0
2021-06-18 14:45:00,183.48,183.54,183.34,183.35,20217.0,163.7818,163.8354,163.6569,163.6658,20217.0
2021-06-18 14:50:00,183.36,183.41,183.08,183.09,24316.0,163.6747,163.7194,163.4248,163.4337,24316.0
2021-06-18 14:55:00,183.09,183.17,182.85,182.99,30657.0,163.4337,163.5051,163.2195,163.3444,30657.0
2021-06-18 15:00:00,182.94,183.27,182.86,182.98,19480.0,163.2998,163.5944,163.2284,163.3355,19480.0
2021-06-18 15:05:00,183.0,183.04,182.79,182.9,21153.0,163.3534,163.3891,163.1659,163.2641,21153.0
2021-06-18 15:10:00,182.92,183.43,182.91,183.4,24500.0,163.282,163.7372,163.273,163.7104,24500.0
2021-06-18 15:15:00,183.37,183.75,183.35,183.75,19752.0,163.6836,164.0229,163.6658,164.0229,19752.0
2021-06-18 15:20:00,183.71,184.1,183.71,184.08,23832.0,163.9871,164.3353,163.9871,164.3174,23832.0
2021-06-18 15:25:00,184.09,184.17,183.97,184.13,23862.0,164.3263,164.3978,164.2192,164.3621,23862.0
2021-06-18 15:30:00,184.11,184.19,183.93,184.13,31750.0,164.3442,164.4156,164.1835,164.3621,31750.0
2021-06-18 15:35:00,184.09,184.56,184.09,184.47,30205.0,164.3263,164.7459,164.3263,164.6656,30205.0
2021-06-18 15:40:00,184.46,184.66,184.38,184.65,36863.0,164.6566,164.8352,164.5852,164.8262,36863.0
2021-06-18 15:45:00,184.65,184.66,184.1,184.12,50693.0,164.8262,164.8352,164.3353,164.3531,50693.0
2021-06-18 15:50:00,184.1,184.41,182.5,183.54,251388.0,164.3353,164.612,162.907,163.8354,251388.0
2021-06-18 15:55:00,183.44,183.73,182.86,183.09,421024.0,163.7461,164.005,163.2284,163.4337,421024.0
2021-06-21 09:30:00,183.94,184.3,183.36,183.43,69677.0,164.1925,164.5138,163.6747,163.7372,69677.0
2021-06-21 09:35:00,183.44,184.25,183.39,184.24,23037.0,163.7461,164.4692,163.7015,164.4602,23037.0
2021-06-21 09:40:00,184.22,184.78,183.97,184.73,22072.0,164.4424,164.9423,164.2192,164.8976,22072.0
2021-06-21 09:45:00,184.77,185.26,184.46,185.26,53981.0,164.9333,165.3707,164.6566,165.3707,53981.0
2021-06-21 09:50:00,185.19,185.93,184.96,185.92,40899.0,165.3083,165.9688,165.1029,165.9599,40899.0
2021-06-21 09:55:00,185.94,186.64,185.89,186.56,59563.0,165.9777,166.6026,165.9331,166.5312,59563.0
2021-06-21 10:00:00,186.58,186.62,186.08,186.15,42607.0,166.549,166.5847,166.1027,166.1652,42607.0
2021-06-21 10:05:00,186.2,186.63,186.13,186.48,26426.0,166.2098,166.5937,166.1473,166.4598,26426.0
2021-06-21 10:10:00,186.45,186.5,185.47,185.7,38452.0,166.433,166.4776,165.5582,165.7635,38452.0
2021-06-21 10:15:00,185.69,185.83,185.44,185.47,41152.0,165.7546,165.8795,165.5314,165.5582,41152.0
2021-06-21 10:20:00,185.37,185.61,185.21,185.21,14639.0,165.4689,165.6832,165.3261,165.3261,14639.0
2021-06-21 10:25:00,185.24,185.69,185.23,185.59,19709.0,165.3529,165.7546,165.344,165.6653,19709.0
2021-06-21 10:30:00,185.57,186.06,185.5,186.04,30145.0,165.6475,166.0849,165.585,166.067,30145.0
2021-06-21 10:35:00,186.01,186.41,185.92,186.15,22629.0,166.0402,166.3973,165.9599,166.1652,22629.0
2021-06-21 10:40:00,186.13,186.24,185.93,186.04,12017.0,166.1473,166.2455,165.9688,166.067,12017.0
2021-06-21 10:45:00,186.06,186.19,185.91,186.0,25593.0,166.0849,166.2009,165.951,166.0313,25593.0
2021-06-21 10:50:00,186.02,186.25,185.95,186.06,15318.0,166.0491,166.2545,165.9867,166.0849,15318.0
2021-06-21 10:55:00,186.08,186.12,185.88,185.93,18608.0,166.1027,166.1384,165.9242,165.9688,18608.0
2021-06-21 11:00:00,185.86,186.04,185.85,185.92,13767.0,165.9063,166.067,165.8974,165.9599,13767.0
2021-06-21 11:05:00,185.93,186.1,185.77,185.78,12695.0,165.9688,166.1206,165.826,165.8349,12695.0
2021-06-21 11:10:00,185.8,185.92,185.45,185.47,9227.0,165.8528,165.9599,165.5403,165.5582,9227.0
2021-06-21 11:15:00,185.47,185.62,185.37,185.38,6618.0,165.5582,165.6921,165.4689,165.4779,6618.0
2021-06-21 11:20:00,185.32,185.43,185.13,185.37,41192.0,165.4243,165.5225,165.2547,165.4689,41192.0
2021-06-21 11:25:00,185.38,185.58,185.27,185.52,19936.0,165.4779,165.6564,165.3797,165.6028,19936.0
2021-06-21 11:30:00,185.54,185.63,185.45,185.48,10728.0,165.6207,165.701,165.5403,165.5671,10728.0
2021-06-21 11:35:00,185.46,185.7,185.46,185.7,11724.0,165.5493,165.7635,165.5493,165.7635,11724.0
2021-06-21 11:40:00,185.71,185.77,185.59,185.7,9866.0,165.7724,165.826,165.6653,165.7635,9866.0
2021-06-21 11:45:00,185.77,185.78,185.64,185.69,7848.0,165.826,165.8349,165.7099,165.7546,7848.0
2021-06-21 11:50:00,185.67,185.77,185.65,185.66,7950.0,165.7367,165.826,165.7189,165.7278,7950.0
2021-06-21 11:55:00,185.67,185.79,185.61,185.69,8789.0,165.7367,165.8438,165.6832,165.7546,8789.0
2021-06-21 12:00:00,185.74,185.89,185.63,185.7,6853.0,165.7992,165.9331,165.701,165.7635,6853.0
2021-06-21 12:05:00,185.71,185.84,185.69,185.75,9144.0,165.7724,165.8885,165.7546,165.8081,9144.0
2021-06-21 12:10:00,185.74,185.82,185.69,185.79,6316.0,165.7992,165.8706,165.7546,165.8438,6316.0
2021-06-21 12:15:00,185.79,185.85,185.76,185.78,9745.0,165.8438,165.8974,165.8171,165.8349,9745.0
2021-06-21 12:20:00,185.79,185.8,185.56,185.6,9246.0,165.8438,165.8528,165.6385,165.6742,9246.0
2021-06-21 12:25:00,185.61,185.85,185.59,185.77,8379.0,165.6832,165.8974,165.6653,165.826,8379.0
2021-06-21 12:30:00,185.76,185.81,185.67,185.7,8517.0,165.8171,165.8617,165.7367,165.7635,8517.0
2021-06-21 12:35:00,185.71,185.84,185.7,185.71,10730.0,165.7724,165.8885,165.7635,165.7724,10730.0
2021-06-21 12:40:00,185.73,185.76,185.55,185.59,6897.0,165.7903,165.8171,165.6296,165.6653,6897.0
2021-06-21 12:45:00,185.62,185.74,185.46,185.47,16087.0,165.6921,165.7992,165.5493,165.5582,16087.0
2021-06-21 12:50:00,185.49,185.69,185.47,185.63,5731.0,165.576,165.7546,165.5582,165.701,5731.0
2021-06-21 12:55:00,185.59,185.66,185.52,185.53,15042.0,165.6653,165.7278,165.6028,165.6118,15042.0
2021-06-21 13:00:00,185.55,185.7,185.48,185.66,14548.0,165.6296,165.7635,165.5671,165.7278,14548.0
2021-06-21 13:05:00,185.63,185.78,185.6,185.77,19105.0,165.701,165.8349,165.6742,165.826,19105.0
2021-06-21 13:10:00,185.76,185.77,185.67,185.72,10857.0,165.8171,165.826,165.7367,165.7814,10857.0
2021-06-21 13:15:00,185.72,185.77,185.56,185.6,41767.0,165.7814,165.826,165.6385,165.6742,41767.0
2021-06-21 13:20:00,185.57,185.61,185.36,185.44,6865.0,165.6475,165.6832,165.46,165.5314,6865.0
2021-06-21 13:25:00,185.44,185.59,185.41,185.48,6640.0,165.5314,165.6653,165.5046,165.5671,6640.0
2021-06-21 13:30:00,185.51,185.52,185.4,185.46,8230.0,165.5939,165.6028,165.4957,165.5493,8230.0
2021-06-21 13:35:00,185.4,185.5,185.38,185.49,6222.0,165.4957,165.585,165.4779,165.576,6222.0
2021-06-21 13:40:00,185.5,185.64,185.5,185.54,13873.0,165.585,165.7099,165.585,165.6207,13873.0
2021-06-21 13:45:00,185.51,185.98,185.51,185.93,13533.0,165.5939,166.0134,165.5939,165.9688,13533.0
2021-06-21 13:50:00,185.95,186.07,185.91,186.07,6596.0,165.9867,166.0938,165.951,166.0938,6596.0
2021-06-21 13:55:00,186.03,186.13,185.94,186.09,5158.0,166.0581,166.1473,165.9777,166.1116,5158.0
2021-06-21 14:00:00,186.09,186.17,185.87,185.92,12690.0,166.1116,166.183,165.9153,165.9599,12690.0
2021-06-21 14:05:00,185.93,186.01,185.91,185.94,5298.0,165.9688,166.0402,165.951,165.9777,5298.0
2021-06-21 14:10:00,185.9,185.96,185.88,185.94,5796.0,165.942,165.9956,165.9242,165.9777,5796.0
2021-06-21 14:15:00,185.91,185.92,185.77,185.77,5216.0,165.951,165.9599,165.826,165.826,5216.0
2021-06-21 14:20:00,185.81,185.94,185.77,185.85,8393.0,165.8617,165.9777,165.826,165.8974,8393.0
2021-06-21 14:25:00,185.83,185.83,185.73,185.78,4998.0,165.8795,165.8795,165.7903,165.8349,4998.0
2021-06-21 14:30:00,185.74,185.8,185.6,185.77,5520.0,165.7992,165.8528,165.6742,165.826,5520.0
2021-06-21 14:35:00,185.77,185.84,185.61,185.61,9724.0,165.826,165.8885,165.6832,165.6832,9724.0
2021-06-21 14:40:00,185.61,185.88,185.61,185.82,11113.0,165.6832,165.9242,165.6832,165.8706,11113.0
2021-06-21 14:45:00,185.79,185.84,185.67,185.67,7986.0,165.8438,165.8885,165.7367,165.7367,7986.0
2021-06-21 14:50:00,185.67,185.85,185.67,185.78,9989.0,165.7367,165.8974,165.7367,165.8349,9989.0
2021-06-21 14:55:00,185.76,185.95,185.76,185.9,13238.0,165.8171,165.9867,165.8171,165.942,13238.0
2021-06-21 15:00:00,185.88,186.04,185.8,186.01,18161.0,165.9242,166.067,165.8528,166.0402,18161.0
2021-06-21 15:05:00,186.01,186.06,185.94,186.03,15106.0,166.0402,166.0849,165.9777,166.0581,15106.0
2021-06-21 15:10:00,186.02,186.02,185.85,185.86,14062.0,166.0491,166.0491,165.8974,165.9063,14062.0
2021-06-21 15:15:00,185.84,185.93,185.75,185.85,18843.0,165.8885,165.9688,165.8081,165.8974,18843.0
2021-06-21 15:20:00,185.86,185.92,185.78,185.78,21121.0,165.9063,165.9599,165.8349,165.8349,21121.0
2021-06-21 15:25:00,185.81,185.91,185.74,185.91,13710.0,165.8617,165.951,165.7992,165.951,13710.0
2021-06-21 15:30:00,185.91,186.13,185.82,186.12,27437.0,165.951,166.1473,165.8706,166.1384,27437.0
2021-06-21 15:35:00,186.14,186.19,185.96,186.12,22095.0,166.1563,166.2009,165.9956,166.1384,22095.0
2021-06-21 15:40:00,186.1,186.14,185.81,185.83,39709.0,166.1206,166.1563,165.8617,165.8795,39709.0
2021-06-21 15:45:00,185.85,185.92,185.75,185.81,27726.0,165.8974,165.9599,165.8081,165.8617,27726.0
2021-06-21 15:50:00,185.81,186.27,185.77,186.27,83608.0,165.8617,166.2723,165.826,166.2723,83608.0
2021-06-21 15:55:00,186.23,186.3,185.93,186.13,202984.0,166.2366,166.2991,165.9688,166.1473,202984.0
2021-06-22 09:30:00,185.64,185.89,184.34,185.23,97599.0,165.7099,165.9331,164.5495,165.344,97599.0
2021-06-22 09:35:00,185.28,185.49,185.1,185.15,49680.0,165.3886,165.576,165.2279,165.2725,49680.0
2021-06-22 09:40:00,185.15,185.26,184.84,184.87,20203.0,165.2725,165.3707,164.9958,165.0226,20203.0
2021-06-22 09:45:00,184.91,185.38,184.87,184.87,44398.0,165.0583,165.4779,165.0226,165.0226,44398.0
2021-06-22 09:50:00,184.94,185.17,184.85,185.12,15233.0,165.0851,165.2904,165.0048,165.2458,15233.0
2021-06-22 09:55:00,185.16,185.61,185.1,185.49,40027.0,165.2815,165.6832,165.2279,165.576,40027.0
2021-06-22 10:00:00,185.49,185.76,185.39,185.66,60469.0,165.576,165.8171,165.4868,165.7278,60469.0
2021-06-22 10:05:00,185.7,185.97,185.57,185.79,9592.0,165.7635,166.0045,165.6475,165.8438,9592.0
2021-06-22 10:10:00,185.79,185.88,185.64,185.87,8122.0,165.8438,165.9242,165.7099,165.9153,8122.0
2021-06-22 10:15:00,185.88,185.95,185.57,185.83,17947.0,165.9242,165.9867,165.6475,165.8795,17947.0
2021-06-22 10:20:00,185.86,185.91,185.73,185.81,9911.0,165.9063,165.951,165.7903,165.8617,9911.0
2021-06-22 10:25:00,185.75,185.94,185.58,185.91,40943.0,165.8081,165.9777,165.6564,165.951,40943.0
2021-06-22 10:30:00,185.89,186.13,185.77,185.81,23753.0,165.9331,166.1473,165.826,165.8617,23753.0
2021-06-22 10:35:00,185.8,185.83,185.66,185.7,15064.0,165.8528,165.8795,165.7278,165.7635,15064.0
2021-06-22 10:40:00,185.7,185.76,185.56,185.56,8980.0,165.7635,165.8171,165.6385,165.6385,8980.0
2021-06-22 10:45:00,185.56,185.75,185.47,185.73,12019.0,165.6385,165.8081,165.5582,165.7903,12019.0
2021-06-22 10:50:00,185.71,185.92,185.64,185.92,13416.0,165.7724,165.9599,165.7099,165.9599,13416.0
2021-06-22 10:55:00,185.86,186.23,185.86,186.15,11884.0,165.9063,166.2366,165.9063,166.1652,11884.0
2021-06-22 11:00:00,186.16,186.3,186.14,186.3,10870.0,166.1741,166.2991,166.1563,166.2991,10870.0
2021-06-22 11:05:00,186.35,186.41,186.25,186.41,9319.0,166.3437,166.3973,166.2545,166.3973,9319.0
2021-06-22 11:10:00,186.45,186.62,186.45,186.61,7921.0,166.433,166.5847,166.433,166.5758,7921.0
2021-06-22 11:15:00,186.64,186.69,186.53,186.6,13466.0,166.6026,166.6472,166.5044,166.5669,13466.0
2021-06-22 11:20:00,186.65,186.86,186.65,186.83,14247.0,166.6115,166.799,166.6115,166.7722,14247.0
2021-06-22 11:25:00,186.79,187.0,186.79,186.94,22058.0,166.7365,166.9239,166.7365,166.8704,22058.0
2021-06-22 11:30:00,186.94,186.99,186.8,186.84,10298.0,166.8704,166.915,166.7454,166.7811,10298.0
2021-06-22 11:35:00,186.84,187.0,186.77,186.89,34743.0,166.7811,166.9239,166.7186,166.8257,34743.0
2021-06-22 11:40:00,186.89,187.04,186.89,187.01,37394.0,166.8257,166.9596,166.8257,166.9329,37394.0
2021-06-22 11:45:00,187.03,187.08,186.97,187.08,19785.0,166.9507,166.9953,166.8972,166.9953,19785.0
2021-06-22 11:50:00,187.03,187.09,186.97,186.99,11480.0,166.9507,167.0043,166.8972,166.915,11480.0
2021-06-22 11:55:00,187.0,187.05,186.93,187.01,34899.0,166.9239,166.9686,166.8615,166.9329,34899.0
2021-06-22 12:00:00,187.02,187.24,187.02,187.11,17053.0,166.9418,167.1382,166.9418,167.0221,17053.0
2021-06-22 12:05:00,187.1,187.2,186.99,187.08,9381.0,167.0132,167.1025,166.915,166.9953,9381.0
2021-06-22 12:10:00,187.04,187.1,186.79,186.87,13557.0,166.9596,167.0132,166.7365,166.8079,13557.0
2021-06-22 12:15:00,186.84,186.84,186.64,186.7,10624.0,166.7811,166.7811,166.6026,166.6561,10624.0
2021-06-22 12:20:00,186.7,186.73,186.51,186.58,7596.0,166.6561,166.6829,166.4865,166.549,7596.0
2021-06-22 12:25:00,186.59,186.7,186.59,186.66,4160.0,166.558,166.6561,166.558,166.6204,4160.0
2021-06-22 12:30:00,186.64,186.64,186.38,186.38,7310.0,166.6026,166.6026,166.3705,166.3705,7310.0
2021-06-22 12:35:00,186.44,186.47,186.36,186.42,5951.0,166.4241,166.4508,166.3526,166.4062,5951.0
2021-06-22 12:40:00,186.45,186.46,186.35,186.45,3923.0,166.433,166.4419,166.3437,166.433,3923.0
2021-06-22 12:45:00,186.45,186.47,186.3,186.34,3601.0,166.433,166.4508,166.2991,166.3348,3601.0
2021-06-22 12:50:00,186.37,186.45,186.25,186.25,11216.0,166.3616,166.433,166.2545,166.2545,11216.0
2021-06-22 12:55:00,186.25,186.28,186.09,186.15,5295.0,166.2545,166.2812,166.1116,166.1652,5295.0
2021-06-22 13:00:00,186.18,186.19,186.12,186.12,1923.0,166.192,166.2009,166.1384,166.1384,1923.0
2021-06-22 13:05:00,186.1,186.15,186.06,186.06,3859.0,166.1206,166.1652,166.0849,166.0849,3859.0
2021-06-22 13:10:00,186.1,186.13,185.99,186.01,6742.0,166.1206,166.1473,166.0224,166.0402,6742.0
2021-06-22 13:15:00,185.97,185.97,185.83,185.91,7669.0,166.0045,166.0045,165.8795,165.951,7669.0
2021-06-22 13:20:00,185.88,185.97,185.86,185.89,9083.0,165.9242,166.0045,165.9063,165.9331,9083.0
2021-06-22 13:25:00,185.88,186.04,185.87,186.01,8800.0,165.9242,166.067,165.9153,166.0402,8800.0
2021-06-22 13:30:00,186.04,186.08,185.94,186.06,9759.0,166.067,166.1027,165.9777,166.0849,9759.0
2021-06-22 13:35:00,186.08,186.26,186.08,186.19,6466.0,166.1027,166.2634,166.1027,166.2009,6466.0
2021-06-22 13:40:00,186.2,186.25,186.11,186.24,7386.0,166.2098,166.2545,166.1295,166.2455,7386.0
2021-06-22 13:45:00,186.25,186.35,186.22,186.34,10496.0,166.2545,166.3437,166.2277,166.3348,10496.0
2021-06-22 13:50:00,186.34,186.37,186.3,186.3,10182.0,166.3348,166.3616,166.2991,166.2991,10182.0
2021-06-22 13:55:00,186.31,186.33,186.22,186.31,12224.0,166.308,166.3259,166.2277,166.308,12224.0
2021-06-22 14:00:00,186.31,186.31,186.01,186.11,13060.0,166.308,166.308,166.0402,166.1295,13060.0
2021-06-22 14:05:00,186.11,186.11,185.85,185.88,31986.0,166.1295,166.1295,165.8974,165.9242,31986.0
2021-06-22 14:10:00,185.88,185.88,185.75,185.8,5959.0,165.9242,165.9242,165.8081,165.8528,5959.0
2021-06-22 14:15:00,185.84,185.87,185.68,185.72,7321.0,165.8885,165.9153,165.7456,165.7814,7321.0
2021-06-22 14:20:00,185.69,185.85,185.69,185.78,5151.0,165.7546,165.8974,165.7546,165.8349,5151.0
2021-06-22 14:25:00,185.81,185.86,185.7,185.75,5569.0,165.8617,165.9063,165.7635,165.8081,5569.0
2021-06-22 14:30:00,185.72,185.76,185.66,185.72,7705.0,165.7814,165.8171,165.7278,165.7814,7705.0
2021-06-22 14:35:00,185.74,185.81,185.63,185.81,11405.0,165.7992,165.8617,165.701,165.8617,11405.0
2021-06-22 14:40:00,185.84,185.86,185.68,185.69,6314.0,165.8885,165.9063,165.7456,165.7546,6314.0
2021-06-22 14:45:00,185.7,185.78,185.62,185.64,6241.0,165.7635,165.8349,165.6921,165.7099,6241.0
2021-06-22 14:50:00,185.66,185.91,185.66,185.91,5653.0,165.7278,165.951,165.7278,165.951,5653.0
2021-06-22 14:55:00,185.92,186.06,185.9,186.04,8661.0,165.9599,166.0849,165.942,166.067,8661.0
2021-06-22 15:00:00,186.07,186.24,186.05,186.16,18066.0,166.0938,166.2455,166.0759,166.1741,18066.0
2021-06-22 15:05:00,186.21,186.4,186.14,186.37,8295.0,166.2187,166.3884,166.1563,166.3616,8295.0
2021-06-22 15:10:00,186.37,186.5,186.36,186.37,11119.0,166.3616,166.4776,166.3526,166.3616,11119.0
2021-06-22 15:15:00,186.42,186.59,186.36,186.58,17744.0,166.4062,166.558,166.3526,166.549,17744.0
2021-06-22 15:20:00,186.58,186.74,186.58,186.74,10830.0,166.549,166.6918,166.549,166.6918,10830.0
2021-06-22 15:25:00,186.77,186.87,186.74,186.77,8102.0,166.7186,166.8079,166.6918,166.7186,8102.0
2021-06-22 15:30:00,186.78,186.86,186.68,186.78,11988.0,166.7276,166.799,166.6383,166.7276,11988.0
2021-06-22 15:35:00,186.78,186.84,186.66,186.84,17474.0,166.7276,166.7811,166.6204,166.7811,17474.0
2021-06-22 15:40:00,186.84,186.9,186.75,186.89,14968.0,166.7811,166.8347,166.7008,166.8257,14968.0
2021-06-22 15:45:00,186.89,186.96,186.79,186.88,29016.0,166.8257,166.8882,166.7365,166.8168,29016.0
2021-06-22 15:50:00,186.83,187.02,186.63,186.97,61296.0,166.7722,166.9418,166.5937,166.8972,61296.0
2021-06-22 15:55:00,186.96,187.28,186.78,187.19,181669.0,166.8882,167.1739,166.7276,167.0935,181669.0
2021-06-23 09:30:00,186.98,187.48,186.48,187.04,68723.0,166.9061,167.3524,166.4598,166.9596,68723.0
2021-06-23 09:35:00,186.99,187.17,186.65,186.78,17923.0,166.915,167.0757,166.6115,166.7276,17923.0
2021-06-23 09:40:00,186.83,186.94,186.69,186.79,18444.0,166.7722,166.8704,166.6472,166.7365,18444.0
2021-06-23 09:45:00,186.87,186.98,186.37,186.37,23351.0,166.8079,166.9061,166.3616,166.3616,23351.0
2021-06-23 09:50:00,186.35,186.36,186.09,186.25,32938.0,166.3437,166.3526,166.1116,166.2545,32938.0
2021-06-23 09:55:00,186.25,186.77,186.23,186.57,41119.0,166.2545,166.7186,166.2366,166.5401,41119.0
2021-06-23 10:00:00,186.6,186.92,186.55,186.77,27302.0,166.5669,166.8525,166.5222,166.7186,27302.0
2021-06-23 10:05:00,186.7,186.94,186.64,186.88,22867.0,166.6561,166.8704,166.6026,166.8168,22867.0
2021-06-23 10:10:00,186.81,187.16,186.78,186.92,49868.0,166.7543,167.0668,166.7276,166.8525,49868.0
2021-06-23 10:15:00,186.94,187.07,186.81,186.96,14199.0,166.8704,166.9864,166.7543,166.8882,14199.0
2021-06-23 10:20:00,186.96,186.98,186.68,186.74,16148.0,166.8882,166.9061,166.6383,166.6918,16148.0
2021-06-23 10:25:00,186.76,186.83,186.6,186.68,14474.0,166.7097,166.7722,166.5669,166.6383,14474.0
2021-06-23 10:30:00,186.67,186.69,186.51,186.57,36273.0,166.6294,166.6472,166.4865,166.5401,36273.0
2021-06-23 10:35:00,186.56,186.69,186.35,186.4,14655.0,166.5312,166.6472,166.3437,166.3884,14655.0
2021-06-23 10:40:00,186.4,186.46,186.24,186.25,13611.0,166.3884,166.4419,166.2455,166.2545,13611.0
2021-06-23 10:45:00,186.28,186.46,186.2,186.28,12818.0,166.2812,166.4419,166.2098,166.2812,12818.0
2021-06-23 10:50:00,186.36,186.48,186.26,186.43,17923.0,166.3526,166.4598,166.2634,166.4151,17923.0
2021-06-23 10:55:00,186.44,186.56,186.32,186.48,14607.0,166.4241,166.5312,166.3169,166.4598,14607.0
2021-06-23 11:00:00,186.49,186.62,186.35,186.55,20837.0,166.4687,166.5847,166.3437,166.5222,20837.0
2021-06-23 11:05:00,186.56,186.84,186.48,186.62,17220.0,166.5312,166.7811,166.4598,166.5847,17220.0
2021-06-23 11:10:00,186.59,186.83,186.57,186.83,18365.0,166.558,166.7722,166.5401,166.7722,18365.0
2021-06-23 11:15:00,186.86,186.92,186.59,186.69,9302.0,166.799,166.8525,166.558,166.6472,9302.0
2021-06-23 11:20:00,186.69,186.81,186.65,186.65,5303.0,166.6472,166.7543,166.6115,166.6115,5303.0
2021-06-23 11:25:00,186.65,186.84,186.59,186.59,7037.0,166.6115,166.7811,166.558,166.558,7037.0
2021-06-23 11:30:00,186.57,186.64,186.51,186.58,8160.0,166.5401,166.6026,166.4865,166.549,8160.0
2021-06-23 11:35:00,186.57,186.68,186.52,186.59,10974.0,166.5401,166.6383,166.4955,166.558,10974.0
2021-06-23 11:40:00,186.59,186.83,186.59,186.81,11136.0,166.558,166.7722,166.558,166.7543,11136.0
2021-06-23 11:45:00,186.82,186.97,186.8,186.95,8616.0,166.7633,166.8972,166.7454,166.8793,8616.0
2021-06-23 11:50:00,187.0,187.13,186.97,187.13,7722.0,166.9239,167.04,166.8972,167.04,7722.0
2021-06-23 11:55:00,187.14,187.31,187.06,187.25,20373.0,167.0489,167.2007,166.9775,167.1471,20373.0
2021-06-23 12:00:00,187.29,187.29,187.13,187.25,5874.0,167.1828,167.1828,167.04,167.1471,5874.0
2021-06-23 12:05:00,187.24,187.24,187.14,187.15,4709.0,167.1382,167.1382,167.0489,167.0578,4709.0
2021-06-23 12:10:00,187.16,187.16,186.96,186.96,10431.0,167.0668,167.0668,166.8882,166.8882,10431.0
2021-06-23 12:15:00,186.96,187.06,186.95,187.06,6557.0,166.8882,166.9775,166.8793,166.9775,6557.0
2021-06-23 12:20:00,187.06,187.09,186.93,186.93,6095.0,166.9775,167.0043,166.8615,166.8615,6095.0
2021-06-23 12:25:00,186.96,186.97,186.9,186.94,6830.0,166.8882,166.8972,166.8347,166.8704,6830.0
2021-06-23 12:30:00,186.94,186.94,186.77,186.8,7080.0,166.8704,166.8704,166.7186,166.7454,7080.0
2021-06-23 12:35:00,186.77,186.77,186.29,186.36,15002.0,166.7186,166.7186,166.2902,166.3526,15002.0
2021-06-23 12:40:00,186.36,186.4,186.26,186.36,8952.0,166.3526,166.3884,166.2634,166.3526,8952.0
2021-06-23 12:45:00,186.37,186.38,186.18,186.26,10151.0,166.3616,166.3705,166.192,166.2634,10151.0
2021-06-23 12:50:00,186.26,186.37,186.26,186.34,9966.0,166.2634,166.3616,166.2634,166.3348,9966.0
2021-06-23 12:55:00,186.33,186.38,186.3,186.3,7152.0,166.3259,166.3705,166.2991,166.2991,7152.0
2021-06-23 13:00:00,186.33,186.34,186.19,186.34,6065.0,166.3259,166.3348,166.2009,166.3348,6065.0
2021-06-23 13:05:00,186.32,186.46,186.31,186.4,7443.0,166.3169,166.4419,166.308,166.3884,7443.0
2021-06-23 13:10:00,186.39,186.58,186.37,186.54,15804.0,166.3794,166.549,166.3616,166.5133,15804.0
2021-06-23 13:15:00,186.55,186.63,186.51,186.59,20587.0,166.5222,166.5937,166.4865,166.558,20587.0
2021-06-23 13:20:00,186.59,186.8,186.58,186.73,11994.0,166.558,166.7454,166.549,166.6829,11994.0
2021-06-23 13:25:00,186.69,186.81,186.68,186.75,12116.0,166.6472,166.7543,166.6383,166.7008,12116.0
2021-06-23 13:30:00,186.75,186.79,186.66,186.74,7193.0,166.7008,166.7365,166.6204,166.6918,7193.0
2021-06-23 13:35:00,186.77,186.82,186.64,186.64,11333.0,166.7186,166.7633,166.6026,166.6026,11333.0
2021-06-23 13:40:00,186.63,186.68,186.6,186.63,7240.0,166.5937,166.6383,166.5669,166.5937,7240.0
2021-06-23 13:45:00,186.62,186.63,186.46,186.46,7546.0,166.5847,166.5937,166.4419,166.4419,7546.0
2021-06-23 13:50:00,186.48,186.49,186.39,186.43,7090.0,166.4598,166.4687,166.3794,166.4151,7090.0
2021-06-23 13:55:00,186.45,186.54,186.41,186.52,12269.0,166.433,166.5133,166.3973,166.4955,12269.0
2021-06-23 14:00:00,186.51,186.56,186.35,186.55,10031.0,166.4865,166.5312,166.3437,166.5222,10031.0
2021-06-23 14:05:00,186.56,186.63,186.5,186.58,9532.0,166.5312,166.5937,166.4776,166.549,9532.0
2021-06-23 14:10:00,186.58,186.69,186.55,186.69,8983.0,166.549,166.6472,166.5222,166.6472,8983.0
2021-06-23 14:15:00,186.68,186.68,186.52,186.59,10136.0,166.6383,166.6383,166.4955,166.558,10136.0
2021-06-23 14:20:00,186.6,186.65,186.57,186.6,7083.0,166.5669,166.6115,166.5401,166.5669,7083.0
2021-06-23 14:25:00,186.61,186.74,186.57,186.61,9586.0,166.5758,166.6918,166.5401,166.5758,9586.0
2021-06-23 14:30:00,186.61,186.67,186.58,186.65,10202.0,166.5758,166.6294,166.549,166.6115,10202.0
2021-06-23 14:35:00,186.66,186.72,186.61,186.71,4996.0,166.6204,166.674,166.5758,166.6651,4996.0
2021-06-23 14:40:00,186.7,186.74,186.57,186.59,6339.0,166.6561,166.6918,166.5401,166.558,6339.0
2021-06-23 14:45:00,186.61,186.67,186.6,186.64,3875.0,166.5758,166.6294,166.5669,166.6026,3875.0
2021-06-23 14:50:00,186.62,186.69,186.59,186.63,19744.0,166.5847,166.6472,166.558,166.5937,19744.0
2021-06-23 14:55:00,186.63,186.74,186.63,186.66,4734.0,166.5937,166.6918,166.5937,166.6204,4734.0
2021-06-23 15:00:00,186.7,186.73,186.6,186.61,4204.0,166.6561,166.6829,166.5669,166.5758,4204.0
2021-06-23 15:05:00,186.6,186.64,186.53,186.58,14555.0,166.5669,166.6026,166.5044,166.549,14555.0
2021-06-23 15:10:00,186.58,186.68,186.57,186.61,3802.0,166.549,166.6383,166.5401,166.5758,3802.0
2021-06-23 15:15:00,186.58,186.66,186.53,186.62,5813.0,166.549,166.6204,166.5044,166.5847,5813.0
2021-06-23 15:20:00,186.6,186.61,186.52,186.54,6047.0,166.5669,166.5758,166.4955,166.5133,6047.0
2021-06-23 15:25:00,186.55,186.75,186.55,186.73,11647.0,166.5222,166.7008,166.5222,166.6829,11647.0
2021-06-23 15:30:00,186.71,186.79,186.63,186.7,7384.0,166.6651,166.7365,166.5937,166.6561,7384.0
2021-06-23 15:35:00,186.71,186.73,186.49,186.57,14888.0,166.6651,166.6829,166.4687,166.5401,14888.0
2021-06-23 15:40:00,186.55,186.55,186.36,186.46,16703.0,166.5222,166.5222,166.3526,166.4419,16703.0
2021-06-23 15:45:00,186.45,186.51,186.31,186.36,18598.0,166.433,166.4865,166.308,166.3526,18598.0
2021-06-23 15:50:00,186.34,186.36,186.0,186.05,65162.0,166.3348,166.3526,166.0313,166.0759,65162.0
2021-06-23 15:55:00,186.05,186.24,185.99,186.1,119546.0,166.0759,166.2455,166.0224,166.1206,119546.0
2021-06-24 09:30:00,188.05,188.32,187.52,188.32,102021.0,167.8612,168.1022,167.3881,168.1022,102021.0
2021-06-24 09:35:00,188.3,188.44,187.92,188.14,25543.0,168.0844,168.2093,167.7452,167.9415,25543.0
2021-06-24 09:40:00,188.15,188.38,188.11,188.27,13294.0,167.9505,168.1558,167.9148,168.0576,13294.0
2021-06-24 09:45:00,188.27,188.5,188.15,188.44,31137.0,168.0576,168.2629,167.9505,168.2093,31137.0
2021-06-24 09:50:00,188.41,188.41,188.18,188.26,11222.0,168.1826,168.1826,167.9773,168.0487,11222.0
2021-06-24 09:55:00,188.29,188.29,187.68,187.71,13046.0,168.0754,168.0754,167.5309,167.5577,13046.0
2021-06-24 10:00:00,187.74,187.97,187.57,187.97,13532.0,167.5845,167.7898,167.4327,167.7898,13532.0
2021-06-24 10:05:00,188.04,188.37,188.04,188.1,16535.0,167.8523,168.1469,167.8523,167.9058,16535.0
2021-06-24 10:10:00,188.07,188.16,187.97,188.13,8000.0,167.8791,167.9594,167.7898,167.9326,8000.0
2021-06-24 10:15:00,188.15,188.27,188.03,188.09,5065.0,167.9505,168.0576,167.8434,167.8969,5065.0
2021-06-24 10:20:00,188.09,188.14,187.77,188.06,11940.0,167.8969,167.9415,167.6113,167.8701,11940.0
2021-06-24 10:25:00,188.06,188.29,187.98,188.29,11432.0,167.8701,168.0754,167.7987,168.0754,11432.0
2021-06-24 10:30:00,188.24,188.34,188.2,188.31,12907.0,168.0308,168.1201,167.9951,168.0933,12907.0
2021-06-24 10:35:00,188.24,188.32,188.2,188.25,5799.0,168.0308,168.1022,167.9951,168.0397,5799.0
2021-06-24 10:40:00,188.24,188.48,188.23,188.48,9737.0,168.0308,168.245,168.0219,168.245,9737.0
2021-06-24 10:45:00,188.46,188.46,188.3,188.35,8204.0,168.2272,168.2272,168.0844,168.129,8204.0
2021-06-24 10:50:00,188.38,188.42,188.23,188.25,7700.0,168.1558,168.1915,168.0219,168.0397,7700.0
2021-06-24 10:55:00,188.28,188.42,188.15,188.19,9830.0,168.0665,168.1915,167.9505,167.9862,9830.0
2021-06-24 11:00:00,188.2,188.35,188.11,188.12,13207.0,167.9951,168.129,167.9148,167.9237,13207.0
2021-06-24 11:05:00,188.11,188.14,188.02,188.07,13919.0,167.9148,167.9415,167.8344,167.8791,13919.0
2021-06-24 11:10:00,188.06,188.1,187.91,188.08,16710.0,167.8701,167.9058,167.7362,167.888,16710.0
2021-06-24 11:15:00,188.09,188.17,187.91,187.92,21395.0,167.8969,167.9683,167.7362,167.7452,21395.0
2021-06-24 11:20:00,187.93,188.08,187.91,187.98,15189.0,167.7541,167.888,167.7362,167.7987,15189.0
2021-06-24 11:25:00,187.98,188.02,187.76,187.86,20207.0,167.7987,167.8344,167.6023,167.6916,20207.0
2021-06-24 11:30:00,187.86,187.89,187.62,187.63,20055.0,167.6916,167.7184,167.4774,167.4863,20055.0
2021-06-24 11:35:00,187.61,187.78,187.45,187.78,22733.0,167.4684,167.6202,167.3256,167.6202,22733.0
2021-06-24 11:40:00,187.79,187.95,187.72,187.84,10086.0,167.6291,167.7719,167.5666,167.6738,10086.0
2021-06-24 11:45:00,187.86,188.01,187.81,187.94,8200.0,167.6916,167.8255,167.647,167.763,8200.0
2021-06-24 11:50:00,187.94,187.94,187.82,187.85,4395.0,167.763,167.763,167.6559,167.6827,4395.0
2021-06-24 11:55:00,187.88,187.89,187.75,187.75,7131.0,167.7095,167.7184,167.5934,167.5934,7131.0
2021-06-24 12:00:00,187.78,187.86,187.71,187.8,5828.0,167.6202,167.6916,167.5577,167.638,5828.0
2021-06-24 12:05:00,187.81,187.86,187.75,187.82,7509.0,167.647,167.6916,167.5934,167.6559,7509.0
2021-06-24 12:10:00,187.83,188.09,187.8,187.9,20113.0,167.6648,167.8969,167.638,167.7273,20113.0
2021-06-24 12:15:00,187.87,188.07,187.87,188.05,8034.0,167.7005,167.8791,167.7005,167.8612,8034.0
2021-06-24 12:20:00,188.06,188.19,188.06,188.15,11157.0,167.8701,167.9862,167.8701,167.9505,11157.0
2021-06-24 12:25:00,188.13,188.14,187.83,187.84,10139.0,167.9326,167.9415,167.6648,167.6738,10139.0
2021-06-24 12:30:00,187.85,187.87,187.74,187.77,9591.0,167.6827,167.7005,167.5845,167.6113,9591.0
2021-06-24 12:35:00,187.77,187.86,187.77,187.8,6434.0,167.6113,167.6916,167.6113,167.638,6434.0
2021-06-24 12:40:00,187.79,187.93,187.78,187.87,4266.0,167.6291,167.7541,167.6202,167.7005,4266.0
2021-06-24 12:45:00,187.87,187.87,187.76,187.8,6065.0,167.7005,167.7005,167.6023,167.638,6065.0
2021-06-24 12:50:00,187.8,187.87,187.68,187.87,4336.0,167.638,167.7005,167.5309,167.7005,4336.0
2021-06-24 12:55:00,187.83,187.83,187.62,187.79,5687.0,167.6648,167.6648,167.4774,167.6291,5687.0
2021-06-24 13:00:00,187.8,187.95,187.79,187.95,2815.0,167.638,167.7719,167.6291,167.7719,2815.0
2021-06-24 13:05:00,187.95,187.95,187.81,187.82,3670.0,167.7719,167.7719,167.647,167.6559,3670.0
2021-06-24 13:10:00,187.86,188.0,187.85,187.93,7987.0,167.6916,167.8166,167.6827,167.7541,7987.0
2021-06-24 13:15:00,187.96,187.99,187.72,187.72,9196.0,167.7809,167.8077,167.5666,167.5666,9196.0
2021-06-24 13:20:00,187.72,187.84,187.61,187.84,8873.0,167.5666,167.6738,167.4684,167.6738,8873.0
2021-06-24 13:25:00,187.83,187.91,187.75,187.77,6724.0,167.6648,167.7362,167.5934,167.6113,6724.0
2021-06-24 13:30:00,187.72,187.73,187.6,187.62,6464.0,167.5666,167.5756,167.4595,167.4774,6464.0
2021-06-24 13:35:00,187.61,187.72,187.54,187.61,7038.0,167.4684,167.5666,167.406,167.4684,7038.0
2021-06-24 13:40:00,187.56,187.66,187.5,187.64,6263.0,167.4238,167.5131,167.3703,167.4952,6263.0
2021-06-24 13:45:00,187.64,187.69,187.53,187.57,7264.0,167.4952,167.5399,167.397,167.4327,7264.0
2021-06-24 13:50:00,187.58,187.84,187.55,187.84,8210.0,167.4417,167.6738,167.4149,167.6738,8210.0
2021-06-24 13:55:00,187.83,187.93,187.76,187.84,3389.0,167.6648,167.7541,167.6023,167.6738,3389.0
2021-06-24 14:00:00,187.84,187.99,187.84,187.97,6849.0,167.6738,167.8077,167.6738,167.7898,6849.0
2021-06-24 14:05:00,188.0,188.07,187.96,188.02,14250.0,167.8166,167.8791,167.7809,167.8344,14250.0
2021-06-24 14:10:00,188.03,188.18,188.01,188.17,11993.0,167.8434,167.9773,167.8255,167.9683,11993.0
2021-06-24 14:15:00,188.17,188.26,188.15,188.23,7196.0,167.9683,168.0487,167.9505,168.0219,7196.0
2021-06-24 14:20:00,188.26,188.4,188.22,188.37,10366.0,168.0487,168.1736,168.013,168.1469,10366.0
2021-06-24 14:25:00,188.36,188.48,188.34,188.46,10274.0,168.1379,168.245,168.1201,168.2272,10274.0
2021-06-24 14:30:00,188.47,188.54,188.41,188.54,10989.0,168.2361,168.2986,168.1826,168.2986,10989.0
2021-06-24 14:35:00,188.53,188.58,188.5,188.56,8397.0,168.2897,168.3343,168.2629,168.3165,8397.0
2021-06-24 14:40:00,188.56,188.62,188.53,188.61,15908.0,168.3165,168.37,168.2897,168.3611,15908.0
2021-06-24 14:45:00,188.6,188.66,188.56,188.59,7761.0,168.3522,168.4057,168.3165,168.3432,7761.0
2021-06-24 14:50:00,188.63,188.68,188.54,188.68,6867.0,168.3789,168.4236,168.2986,168.4236,6867.0
2021-06-24 14:55:00,188.64,188.7,188.61,188.64,7024.0,168.3879,168.4414,168.3611,168.3879,7024.0
2021-06-24 15:00:00,188.6,188.65,188.32,188.36,7392.0,168.3522,168.3968,168.1022,168.1379,7392.0
2021-06-24 15:05:00,188.36,188.58,188.35,188.54,8285.0,168.1379,168.3343,168.129,168.2986,8285.0
2021-06-24 15:10:00,188.53,188.68,188.51,188.64,10298.0,168.2897,168.4236,168.2718,168.3879,10298.0
2021-06-24 15:15:00,188.63,188.64,188.53,188.54,9856.0,168.3789,168.3879,168.2897,168.2986,9856.0
2021-06-24 15:20:00,188.5,188.55,188.39,188.4,8647.0,168.2629,168.3075,168.1647,168.1736,8647.0
2021-06-24 15:25:00,188.42,188.42,188.21,188.29,16765.0,168.1915,168.1915,168.004,168.0754,16765.0
2021-06-24 15:30:00,188.32,188.36,188.18,188.22,13328.0,168.1022,168.1379,167.9773,168.013,13328.0
2021-06-24 15:35:00,188.22,188.31,188.14,188.24,13730.0,168.013,168.0933,167.9415,168.0308,13730.0
2021-06-24 15:40:00,188.26,188.31,188.11,188.16,19171.0,168.0487,168.0933,167.9148,167.9594,19171.0
2021-06-24 15:45:00,188.17,188.39,188.15,188.31,19051.0,167.9683,168.1647,167.9505,168.0933,19051.0
2021-06-24 15:50:00,188.27,188.57,188.27,188.55,40563.0,168.0576,168.3254,168.0576,168.3075,40563.0
2021-06-24 15:55:00,188.53,188.7,188.41,188.62,164868.0,168.2897,168.4414,168.1826,168.37,164868.0
2021-06-25 09:30:00,188.05,188.76,188.01,188.57,93981.0,167.8612,168.495,167.8255,168.3254,93981.0
2021-06-25 09:35:00,188.49,189.04,188.35,188.92,29621.0,168.254,168.7449,168.129,168.6378,29621.0
2021-06-25 09:40:00,188.96,189.42,188.9,189.42,16058.0,168.6735,169.0841,168.62,169.0841,16058.0
2021-06-25 09:45:00,189.4,189.53,189.32,189.48,18072.0,169.0663,169.1823,168.9949,169.1377,18072.0
2021-06-25 09:50:00,189.49,189.77,189.45,189.66,27973.0,169.1466,169.3966,169.1109,169.2984,27973.0
2021-06-25 09:55:00,189.66,189.68,189.27,189.46,33119.0,169.2984,169.3162,168.9502,169.1198,33119.0
2021-06-25 10:00:00,189.42,189.88,189.4,189.85,11423.0,169.0841,169.4947,169.0663,169.468,11423.0
2021-06-25 10:05:00,189.87,189.93,189.71,189.72,15055.0,169.4858,169.5394,169.343,169.3519,15055.0
2021-06-25 10:10:00,189.73,190.2,189.72,190.12,29579.0,169.3608,169.7804,169.3519,169.709,29579.0
2021-06-25 10:15:00,190.14,190.25,190.09,190.23,14737.0,169.7268,169.825,169.6822,169.8072,14737.0
2021-06-25 10:20:00,190.23,190.24,189.58,189.69,11960.0,169.8072,169.8161,169.227,169.3251,11960.0
2021-06-25 10:25:00,189.76,189.95,189.76,189.88,6627.0,169.3876,169.5572,169.3876,169.4947,6627.0
2021-06-25 10:30:00,189.9,189.9,189.58,189.66,7241.0,169.5126,169.5126,169.227,169.2984,7241.0
2021-06-25 10:35:00,189.69,189.71,189.44,189.55,19401.0,169.3251,169.343,169.102,169.2002,19401.0
2021-06-25 10:40:00,189.53,189.53,189.31,189.35,4090.0,169.1823,169.1823,168.9859,169.0216,4090.0
2021-06-25 10:45:00,189.31,189.49,189.25,189.35,7885.0,168.9859,169.1466,168.9324,169.0216,7885.0
2021-06-25 10:50:00,189.36,189.47,189.31,189.44,7647.0,169.0306,169.1288,168.9859,169.102,7647.0
2021-06-25 10:55:00,189.47,189.5,189.27,189.44,6034.0,169.1288,169.1555,168.9502,169.102,6034.0
2021-06-25 11:00:00,189.42,189.42,189.26,189.29,6520.0,169.0841,169.0841,168.9413,168.9681,6520.0
2021-06-25 11:05:00,189.33,189.55,189.32,189.53,7738.0,169.0038,169.2002,168.9949,169.1823,7738.0
2021-06-25 11:10:00,189.52,189.69,189.49,189.67,5894.0,169.1734,169.3251,169.1466,169.3073,5894.0
2021-06-25 11:15:00,189.69,189.76,189.58,189.76,5904.0,169.3251,169.3876,169.227,169.3876,5904.0
2021-06-25 11:20:00,189.75,189.88,189.72,189.78,7122.0,169.3787,169.4947,169.3519,169.4055,7122.0
2021-06-25 11:25:00,189.77,189.92,189.68,189.92,9666.0,169.3966,169.5304,169.3162,169.5304,9666.0
2021-06-25 11:30:00,189.93,189.93,189.77,189.86,3932.0,169.5394,169.5394,169.3966,169.4769,3932.0
2021-06-25 11:35:00,189.84,189.97,189.84,189.88,8260.0,169.459,169.5751,169.459,169.4947,8260.0
2021-06-25 11:40:00,189.88,189.91,189.7,189.77,16707.0,169.4947,169.5215,169.3341,169.3966,16707.0
2021-06-25 11:45:00,189.77,189.8,189.71,189.74,7074.0,169.3966,169.4233,169.343,169.3698,7074.0
2021-06-25 11:50:00,189.74,189.79,189.7,189.73,4623.0,169.3698,169.4144,169.3341,169.3608,4623.0
2021-06-25 11:55:00,189.73,189.81,189.7,189.79,5991.0,169.3608,169.4323,169.3341,169.4144,5991.0
2021-06-25 12:00:00,189.78,189.8,189.69,189.7,4918.0,169.4055,169.4233,169.3251,169.3341,4918.0
2021-06-25 12:05:00,189.7,189.71,189.54,189.54,6504.0,169.3341,169.343,169.1912,169.1912,6504.0
2021-06-25 12:10:00,189.55,189.58,189.44,189.51,8820.0,169.2002,169.227,169.102,169.1645,8820.0
2021-06-25 12:15:00,189.49,189.53,189.35,189.38,8168.0,169.1466,169.1823,169.0216,169.0484,8168.0
2021-06-25 12:20:00,189.4,189.4,189.2,189.22,6122.0,169.0663,169.0663,168.8877,168.9056,6122.0
2021-06-25 12:25:00,189.25,189.26,188.98,189.02,11462.0,168.9324,168.9413,168.6914,168.7271,11462.0
2021-06-25 12:30:00,189.03,189.16,189.03,189.11,7871.0,168.736,168.852,168.736,168.8074,7871.0
2021-06-25 12:35:00,189.09,189.15,189.09,189.14,4900.0,168.7896,168.8431,168.7896,168.8342,4900.0
2021-06-25 12:40:00,189.17,189.23,189.11,189.14,6320.0,168.861,168.9145,168.8074,168.8342,6320.0
2021-06-25 12:45:00,189.12,189.13,188.99,189.04,6313.0,168.8163,168.8253,168.7003,168.7449,6313.0
2021-06-25 12:50:00,189.03,189.1,188.98,189.06,10283.0,168.736,168.7985,168.6914,168.7628,10283.0
2021-06-25 12:55:00,189.04,189.07,188.98,189.02,8170.0,168.7449,168.7717,168.6914,168.7271,8170.0
2021-06-25 13:00:00,189.04,189.06,188.91,189.02,120399.0,168.7449,168.7628,168.6289,168.7271,120399.0
2021-06-25 13:05:00,189.02,189.1,189.0,189.06,18261.0,168.7271,168.7985,168.7092,168.7628,18261.0
2021-06-25 13:10:00,189.06,189.07,188.96,189.04,7655.0,168.7628,168.7717,168.6735,168.7449,7655.0
2021-06-25 13:15:00,189.0,189.06,188.84,188.84,10579.0,168.7092,168.7628,168.5664,168.5664,10579.0
2021-06-25 13:20:00,188.85,188.89,188.75,188.82,18968.0,168.5753,168.611,168.4861,168.5485,18968.0
2021-06-25 13:25:00,188.81,188.85,188.74,188.76,9926.0,168.5396,168.5753,168.4771,168.495,9926.0
2021-06-25 13:30:00,188.78,188.78,188.57,188.59,9876.0,168.5128,168.5128,168.3254,168.3432,9876.0
2021-06-25 13:35:00,188.6,188.67,188.53,188.61,7934.0,168.3522,168.4146,168.2897,168.3611,7934.0
2021-06-25 13:40:00,188.67,188.7,188.41,188.6,83320.0,168.4146,168.4414,168.1826,168.3522,83320.0
2021-06-25 13:45:00,188.6,188.78,188.58,188.71,12535.0,168.3522,168.5128,168.3343,168.4504,12535.0
2021-06-25 13:50:00,188.71,188.86,188.69,188.85,3100.0,168.4504,168.5842,168.4325,168.5753,3100.0
2021-06-25 13:55:00,188.84,188.86,188.78,188.83,10641.0,168.5664,168.5842,168.5128,168.5575,10641.0
2021-06-25 14:00:00,188.84,188.86,188.8,188.84,9551.0,168.5664,168.5842,168.5307,168.5664,9551.0
2021-06-25 14:05:00,188.82,189.03,188.82,189.03,10485.0,168.5485,168.736,168.5485,168.736,10485.0
2021-06-25 14:10:00,189.02,189.05,188.94,188.99,8753.0,168.7271,168.7539,168.6557,168.7003,8753.0
2021-06-25 14:15:00,189.0,189.15,188.94,189.15,15038.0,168.7092,168.8431,168.6557,168.8431,15038.0
2021-06-25 14:20:00,189.15,189.2,189.09,189.15,5394.0,168.8431,168.8877,168.7896,168.8431,5394.0
2021-06-25 14:25:00,189.13,189.13,188.96,189.05,11768.0,168.8253,168.8253,168.6735,168.7539,11768.0
2021-06-25 14:30:00,189.06,189.08,189.03,189.07,9995.0,168.7628,168.7806,168.736,168.7717,9995.0
2021-06-25 14:35:00,189.08,189.13,189.05,189.13,7130.0,168.7806,168.8253,168.7539,168.8253,7130.0
2021-06-25 14:40:00,189.13,189.28,189.11,189.2,12847.0,168.8253,168.9592,168.8074,168.8877,12847.0
2021-06-25 14:45:00,189.21,189.28,189.11,189.13,10933.0,168.8967,168.9592,168.8074,168.8253,10933.0
2021-06-25 14:50:00,189.14,189.15,188.99,189.05,9758.0,168.8342,168.8431,168.7003,168.7539,9758.0
2021-06-25 14:55:00,189.04,189.06,188.94,188.99,10904.0,168.7449,168.7628,168.6557,168.7003,10904.0
2021-06-25 15:00:00,188.98,189.1,188.89,189.0,16141.0,168.6914,168.7985,168.611,168.7092,16141.0
2021-06-25 15:05:00,188.97,189.06,188.86,188.89,11541.0,168.6824,168.7628,168.5842,168.611,11541.0
2021-06-25 15:10:00,188.93,188.93,188.83,188.85,9236.0,168.6467,168.6467,168.5575,168.5753,9236.0
2021-06-25 15:15:00,188.86,188.89,188.73,188.75,15262.0,168.5842,168.611,168.4682,168.4861,15262.0
2021-06-25 15:20:00,188.74,188.75,188.57,188.64,16633.0,168.4771,168.4861,168.3254,168.3879,16633.0
2021-06-25 15:25:00,188.62,188.66,188.52,188.63,12956.0,168.37,168.4057,168.2808,168.3789,12956.0
2021-06-25 15:30:00,188.66,188.66,188.33,188.33,14864.0,168.4057,168.4057,168.1111,168.1111,14864.0
2021-06-25 15:35:00,188.31,188.52,188.31,188.45,15936.0,168.0933,168.2808,168.0933,168.2183,15936.0
2021-06-25 15:40:00,188.42,188.5,188.23,188.23,34084.0,168.1915,168.2629,168.0219,168.0219,34084.0
2021-06-25 15:45:00,188.23,188.27,188.05,188.06,29305.0,168.0219,168.0576,167.8612,167.8701,29305.0
2021-06-25 15:50:00,188.04,188.12,187.35,187.55,153309.0,167.8523,167.9237,167.2364,167.4149,153309.0
2021-06-25 15:55:00,187.59,188.31,187.59,188.1,168266.0,167.4506,168.0933,167.4506,167.9058,168266.0
2021-06-28 09:30:00,188.96,189.76,188.96,189.28,66674.0,168.6735,169.3876,168.6735,168.9592,66674.0
2021-06-28 09:35:00,189.36,189.77,189.36,189.72,12926.0,169.0306,169.3966,169.0306,169.3519,12926.0
2021-06-28 09:40:00,189.72,189.78,189.17,189.7,15433.0,169.3519,169.4055,168.861,169.3341,15433.0
2021-06-28 09:45:00,189.73,189.74,189.3,189.48,13986.0,169.3608,169.3698,168.977,169.1377,13986.0
2021-06-28 09:50:00,189.48,189.73,189.38,189.5,17043.0,169.1377,169.3608,169.0484,169.1555,17043.0
2021-06-28 09:55:00,189.56,189.61,189.22,189.51,10465.0,169.2091,169.2537,168.9056,169.1645,10465.0
2021-06-28 10:00:00,189.51,189.75,189.47,189.62,24711.0,169.1645,169.3787,169.1288,169.2627,24711.0
2021-06-28 10:05:00,189.59,189.67,189.37,189.62,7657.0,169.2359,169.3073,169.0395,169.2627,7657.0
2021-06-28 10:10:00,189.66,189.77,189.53,189.63,11492.0,169.2984,169.3966,169.1823,169.2716,11492.0
2021-06-28 10:15:00,189.61,189.67,189.43,189.63,10654.0,169.2537,169.3073,169.0931,169.2716,10654.0
2021-06-28 10:20:00,189.58,189.77,189.36,189.54,9788.0,169.227,169.3966,169.0306,169.1912,9788.0
2021-06-28 10:25:00,189.58,190.08,189.5,190.08,23873.0,169.227,169.6733,169.1555,169.6733,23873.0
2021-06-28 10:30:00,190.06,190.35,190.06,190.22,18181.0,169.6554,169.9143,169.6554,169.7982,18181.0
2021-06-28 10:35:00,190.21,190.23,190.04,190.07,12677.0,169.7893,169.8072,169.6376,169.6643,12677.0
2021-06-28 10:40:00,190.06,190.65,190.06,190.61,12486.0,169.6554,170.1821,169.6554,170.1464,12486.0
2021-06-28 10:45:00,190.61,190.66,190.51,190.53,7266.0,170.1464,170.191,170.0571,170.075,7266.0
2021-06-28 10:50:00,190.57,190.83,190.57,190.83,11813.0,170.1107,170.3428,170.1107,170.3428,11813.0
2021-06-28 10:55:00,190.81,190.81,190.47,190.51,13709.0,170.3249,170.3249,170.0214,170.0571,13709.0
2021-06-28 11:00:00,190.54,190.8,190.41,190.8,26526.0,170.0839,170.316,169.9678,170.316,26526.0
2021-06-28 11:05:00,190.82,190.94,190.82,190.85,12660.0,170.3338,170.4409,170.3338,170.3606,12660.0
2021-06-28 11:10:00,190.85,190.88,190.69,190.71,13728.0,170.3606,170.3874,170.2178,170.2356,13728.0
2021-06-28 11:15:00,190.74,190.8,190.58,190.7,13030.0,170.2624,170.316,170.1196,170.2267,13030.0
2021-06-28 11:20:00,190.72,190.94,190.71,190.93,16663.0,170.2446,170.4409,170.2356,170.432,16663.0
2021-06-28 11:25:00,190.92,190.93,190.73,190.9,14852.0,170.4231,170.432,170.2535,170.4052,14852.0
2021-06-28 11:30:00,190.93,190.98,190.85,190.93,11498.0,170.432,170.4766,170.3606,170.432,11498.0
2021-06-28 11:35:00,190.95,190.95,190.81,190.81,10233.0,170.4499,170.4499,170.3249,170.3249,10233.0
2021-06-28 11:40:00,190.81,191.06,190.81,190.92,26777.0,170.3249,170.5481,170.3249,170.4231,26777.0
2021-06-28 11:45:00,190.92,191.24,190.92,191.15,37123.0,170.4231,170.7087,170.4231,170.6284,37123.0
2021-06-28 11:50:00,191.16,191.59,191.15,191.53,8831.0,170.6373,171.0212,170.6284,170.9676,8831.0
2021-06-28 11:55:00,191.56,191.71,191.5,191.68,8098.0,170.9944,171.1283,170.9408,171.1015,8098.0
2021-06-28 12:00:00,191.68,191.78,191.6,191.73,10431.0,171.1015,171.1908,171.0301,171.1461,10431.0
2021-06-28 12:05:00,191.73,191.83,191.65,191.81,10365.0,171.1461,171.2354,171.0747,171.2175,10365.0
2021-06-28 12:10:00,191.83,192.17,191.81,192.06,17504.0,171.2354,171.5389,171.2175,171.4407,17504.0
2021-06-28 12:15:00,192.03,192.25,191.87,192.2,12648.0,171.4139,171.6103,171.2711,171.5657,12648.0
2021-06-28 12:20:00,192.22,192.3,192.07,192.14,12842.0,171.5835,171.6549,171.4496,171.5121,12842.0
2021-06-28 12:25:00,192.16,192.38,192.12,192.17,11230.0,171.53,171.7263,171.4943,171.5389,11230.0
2021-06-28 12:30:00,192.12,192.23,192.08,192.22,9015.0,171.4943,171.5925,171.4586,171.5835,9015.0
2021-06-28 12:35:00,192.18,192.27,192.05,192.09,10636.0,171.5478,171.6282,171.4318,171.4675,10636.0
2021-06-28 12:40:00,192.09,192.2,192.08,192.11,9418.0,171.4675,171.5657,171.4586,171.4853,9418.0
2021-06-28 12:45:00,192.13,192.15,191.85,191.89,19235.0,171.5032,171.521,171.2532,171.289,19235.0
2021-06-28 12:50:00,191.88,192.05,191.68,191.7,12357.0,171.28,171.4318,171.1015,171.1194,12357.0
2021-06-28 12:55:00,191.66,191.8,191.6,191.75,8003.0,171.0836,171.2086,171.0301,171.164,8003.0
2021-06-28 13:00:00,191.74,191.77,191.57,191.72,33722.0,171.1551,171.1818,171.0033,171.1372,33722.0
2021-06-28 13:05:00,191.74,191.76,191.55,191.61,7048.0,171.1551,171.1729,170.9855,171.039,7048.0
2021-06-28 13:10:00,191.57,191.61,191.52,191.59,11021.0,171.0033,171.039,170.9587,171.0212,11021.0
2021-06-28 13:15:00,191.57,191.82,191.53,191.78,7016.0,171.0033,171.2265,170.9676,171.1908,7016.0
2021-06-28 13:20:00,191.82,191.91,191.82,191.89,5832.0,171.2265,171.3068,171.2265,171.289,5832.0
2021-06-28 13:25:00,191.89,191.93,191.77,191.87,8696.0,171.289,171.3247,171.1818,171.2711,8696.0
2021-06-28 13:30:00,191.84,191.94,191.83,191.91,5504.0,171.2443,171.3336,171.2354,171.3068,5504.0
2021-06-28 13:35:00,191.92,191.98,191.87,191.87,4188.0,171.3157,171.3693,171.2711,171.2711,4188.0
2021-06-28 13:40:00,191.85,191.9,191.77,191.83,9699.0,171.2532,171.2979,171.1818,171.2354,9699.0
2021-06-28 13:45:00,191.83,191.84,191.69,191.74,11434.0,171.2354,171.2443,171.1104,171.1551,11434.0
2021-06-28 13:50:00,191.76,191.8,191.47,191.53,10398.0,171.1729,171.2086,170.914,170.9676,10398.0
2021-06-28 13:55:00,191.53,191.67,191.51,191.66,4634.0,170.9676,171.0926,170.9497,171.0836,4634.0
2021-06-28 14:00:00,191.65,191.82,191.61,191.81,10420.0,171.0747,171.2265,171.039,171.2175,10420.0
2021-06-28 14:05:00,191.78,191.83,191.72,191.83,10112.0,171.1908,171.2354,171.1372,171.2354,10112.0
2021-06-28 14:10:00,191.82,191.82,191.74,191.78,8435.0,171.2265,171.2265,171.1551,171.1908,8435.0
2021-06-28 14:15:00,191.78,191.83,191.72,191.78,15066.0,171.1908,171.2354,171.1372,171.1908,15066.0
2021-06-28 14:20:00,191.78,191.78,191.71,191.73,6584.0,171.1908,171.1908,171.1283,171.1461,6584.0
2021-06-28 14:25:00,191.74,191.74,191.41,191.53,10906.0,171.1551,171.1551,170.8605,170.9676,10906.0
2021-06-28 14:30:00,191.5,191.55,191.43,191.47,16366.0,170.9408,170.9855,170.8783,170.914,16366.0
2021-06-28 14:35:00,191.49,191.56,191.38,191.5,13780.0,170.9319,170.9944,170.8337,170.9408,13780.0
2021-06-28 14:40:00,191.5,191.55,191.47,191.55,12853.0,170.9408,170.9855,170.914,170.9855,12853.0
2021-06-28 14:45:00,191.54,191.55,191.42,191.48,8903.0,170.9765,170.9855,170.8694,170.923,8903.0
2021-06-28 14:50:00,191.47,191.64,191.46,191.64,9142.0,170.914,171.0658,170.9051,171.0658,9142.0
2021-06-28 14:55:00,191.65,191.79,191.64,191.76,9335.0,171.0747,171.1997,171.0658,171.1729,9335.0
2021-06-28 15:00:00,191.75,191.76,191.65,191.65,12368.0,171.164,171.1729,171.0747,171.0747,12368.0
2021-06-28 15:05:00,191.65,191.78,191.6,191.65,12001.0,171.0747,171.1908,171.0301,171.0747,12001.0
2021-06-28 15:10:00,191.65,191.69,191.48,191.65,6802.0,171.0747,171.1104,170.923,171.0747,6802.0
2021-06-28 15:15:00,191.63,191.77,191.6,191.74,7766.0,171.0569,171.1818,171.0301,171.1551,7766.0
2021-06-28 15:20:00,191.78,191.84,191.58,191.63,19720.0,171.1908,171.2443,171.0122,171.0569,19720.0
2021-06-28 15:25:00,191.66,191.72,191.61,191.67,18918.0,171.0836,171.1372,171.039,171.0926,18918.0
2021-06-28 15:30:00,191.67,191.71,191.53,191.64,21150.0,171.0926,171.1283,170.9676,171.0658,21150.0
2021-06-28 15:35:00,191.63,191.7,191.59,191.7,17693.0,171.0569,171.1194,171.0212,171.1194,17693.0
2021-06-28 15:40:00,191.7,191.8,191.68,191.74,39927.0,171.1194,171.2086,171.1015,171.1551,39927.0
2021-06-28 15:45:00,191.74,191.74,191.34,191.38,42570.0,171.1551,171.1551,170.798,170.8337,42570.0
2021-06-28 15:50:00,191.46,191.66,191.28,191.54,81391.0,170.9051,171.0836,170.7444,170.9765,81391.0
2021-06-28 15:55:00,191.53,191.64,191.38,191.55,136158.0,170.9676,171.0658,170.8337,170.9855,136158.0
2021-06-29 09:30:00,191.21,191.84,191.0,191.84,49212.0,170.682,171.2443,170.4945,171.2443,49212.0
2021-06-29 09:35:00,191.75,192.33,191.73,192.18,22600.0,171.164,171.6817,171.1461,171.5478,22600.0
2021-06-29 09:40:00,192.15,192.23,191.57,191.88,17466.0,171.521,171.5925,171.0033,171.28,17466.0
2021-06-29 09:45:00,191.86,191.94,191.42,191.57,12376.0,171.2622,171.3336,170.8694,171.0033,12376.0
2021-06-29 09:50:00,191.55,191.68,191.23,191.68,14291.0,170.9855,171.1015,170.6998,171.1015,14291.0
2021-06-29 09:55:00,191.64,191.64,191.12,191.14,10994.0,171.0658,171.0658,170.6016,170.6195,10994.0
2021-06-29 10:00:00,191.23,191.61,191.09,191.61,17765.0,170.6998,171.039,170.5748,171.039,17765.0
2021-06-29 10:05:00,191.59,191.66,191.12,191.24,39765.0,171.0212,171.0836,170.6016,170.7087,39765.0
2021-06-29 10:10:00,191.28,191.42,191.05,191.14,9361.0,170.7444,170.8694,170.5391,170.6195,9361.0
2021-06-29 10:15:00,191.09,191.41,190.92,191.38,12175.0,170.5748,170.8605,170.4231,170.8337,12175.0
2021-06-29 10:20:00,191.37,191.59,191.35,191.58,8565.0,170.8248,171.0212,170.8069,171.0122,8565.0
2021-06-29 10:25:00,191.6,191.85,191.54,191.69,13037.0,171.0301,171.2532,170.9765,171.1104,13037.0
2021-06-29 10:30:00,191.7,192.01,191.67,191.99,11259.0,171.1194,171.3961,171.0926,171.3782,11259.0
2021-06-29 10:35:00,191.95,192.05,191.88,192.05,9290.0,171.3425,171.4318,171.28,171.4318,9290.0
2021-06-29 10:40:00,192.03,192.04,191.87,192.0,4975.0,171.4139,171.4228,171.2711,171.3871,4975.0
2021-06-29 10:45:00,191.98,192.14,191.9,192.1,9661.0,171.3693,171.5121,171.2979,171.4764,9661.0
2021-06-29 10:50:00,192.08,192.28,192.08,192.28,9144.0,171.4586,171.6371,171.4586,171.6371,9144.0
2021-06-29 10:55:00,192.28,192.33,192.18,192.26,11178.0,171.6371,171.6817,171.5478,171.6192,11178.0
2021-06-29 11:00:00,192.27,192.73,192.11,192.73,22112.0,171.6282,172.0388,171.4853,172.0388,22112.0
2021-06-29 11:05:00,192.71,192.82,192.19,192.2,16225.0,172.0209,172.1191,171.5567,171.5657,16225.0
2021-06-29 11:10:00,192.13,192.39,192.13,192.39,6798.0,171.5032,171.7353,171.5032,171.7353,6798.0
2021-06-29 11:15:00,192.41,192.49,192.29,192.33,6434.0,171.7531,171.8245,171.646,171.6817,6434.0
2021-06-29 11:20:00,192.33,192.58,192.33,192.53,5500.0,171.6817,171.9049,171.6817,171.8602,5500.0
2021-06-29 11:25:00,192.56,192.79,192.52,192.72,8867.0,171.887,172.0923,171.8513,172.0298,8867.0
2021-06-29 11:30:00,192.69,192.72,192.51,192.69,8820.0,172.0031,172.0298,171.8424,172.0031,8820.0
2021-06-29 11:35:00,192.71,192.83,192.66,192.83,16769.0,172.0209,172.128,171.9763,172.128,16769.0
2021-06-29 11:40:00,192.83,192.85,192.66,192.67,11998.0,172.128,172.1459,171.9763,171.9852,11998.0
2021-06-29 11:45:00,192.65,192.76,192.64,192.68,11814.0,171.9674,172.0656,171.9584,171.9941,11814.0
2021-06-29 11:50:00,192.69,192.94,192.69,192.88,12177.0,172.0031,172.2262,172.0031,172.1727,12177.0
2021-06-29 11:55:00,192.87,192.92,192.85,192.89,6789.0,172.1637,172.2084,172.1459,172.1816,6789.0
2021-06-29 12:00:00,192.87,192.9,192.73,192.86,5206.0,172.1637,172.1905,172.0388,172.1548,5206.0
2021-06-29 12:05:00,192.82,192.86,192.76,192.82,4877.0,172.1191,172.1548,172.0656,172.1191,4877.0
2021-06-29 12:10:00,192.81,192.83,192.68,192.72,6319.0,172.1102,172.128,171.9941,172.0298,6319.0
2021-06-29 12:15:00,192.72,192.91,192.71,192.87,8215.0,172.0298,172.1994,172.0209,172.1637,8215.0
2021-06-29 12:20:00,192.89,193.0,192.8,192.88,23122.0,172.1816,172.2798,172.1013,172.1727,23122.0
2021-06-29 12:25:00,192.9,193.01,192.87,192.96,17571.0,172.1905,172.2887,172.1637,172.2441,17571.0
2021-06-29 12:30:00,192.99,192.99,192.86,192.91,9623.0,172.2709,172.2709,172.1548,172.1994,9623.0
2021-06-29 12:35:00,192.93,192.95,192.55,192.71,8523.0,172.2173,172.2352,171.8781,172.0209,8523.0
2021-06-29 12:40:00,192.74,192.84,192.6,192.62,8081.0,172.0477,172.137,171.9227,171.9406,8081.0
2021-06-29 12:45:00,192.63,192.69,192.55,192.61,4514.0,171.9495,172.0031,171.8781,171.9317,4514.0
2021-06-29 12:50:00,192.63,192.77,192.63,192.68,6379.0,171.9495,172.0745,171.9495,171.9941,6379.0
2021-06-29 12:55:00,192.68,192.76,192.61,192.63,8476.0,171.9941,172.0656,171.9317,171.9495,8476.0
2021-06-29 13:00:00,192.61,192.68,192.6,192.67,3000.0,171.9317,171.9941,171.9227,171.9852,3000.0
2021-06-29 13:05:00,192.69,192.73,192.62,192.63,3904.0,172.0031,172.0388,171.9406,171.9495,3904.0
2021-06-29 13:10:00,192.6,192.61,192.52,192.55,4974.0,171.9227,171.9317,171.8513,171.8781,4974.0
2021-06-29 13:15:00,192.56,192.59,192.43,192.5,6978.0,171.887,171.9138,171.771,171.8335,6978.0
2021-06-29 13:20:00,192.5,192.51,192.38,192.41,8468.0,171.8335,171.8424,171.7263,171.7531,8468.0
2021-06-29 13:25:00,192.39,192.42,192.28,192.32,9331.0,171.7353,171.7621,171.6371,171.6728,9331.0
2021-06-29 13:30:00,192.34,192.42,192.29,192.38,5168.0,171.6906,171.7621,171.646,171.7263,5168.0
2021-06-29 13:35:00,192.4,192.57,192.4,192.56,4665.0,171.7442,171.8959,171.7442,171.887,4665.0
2021-06-29 13:40:00,192.54,192.66,192.51,192.57,7078.0,171.8692,171.9763,171.8424,171.8959,7078.0
2021-06-29 13:45:00,192.63,192.65,192.46,192.5,8437.0,171.9495,171.9674,171.7978,171.8335,8437.0
2021-06-29 13:50:00,192.48,192.49,192.37,192.45,5332.0,171.8156,171.8245,171.7174,171.7888,5332.0
2021-06-29 13:55:00,192.45,192.54,192.42,192.47,12152.0,171.7888,171.8692,171.7621,171.8067,12152.0
2021-06-29 14:00:00,192.46,192.48,192.35,192.45,6255.0,171.7978,171.8156,171.6996,171.7888,6255.0
2021-06-29 14:05:00,192.52,192.6,192.46,192.49,8576.0,171.8513,171.9227,171.7978,171.8245,8576.0
2021-06-29 14:10:00,192.5,192.61,192.5,192.5,9267.0,171.8335,171.9317,171.8335,171.8335,9267.0
2021-06-29 14:15:00,192.52,192.58,192.49,192.58,7071.0,171.8513,171.9049,171.8245,171.9049,7071.0
2021-06-29 14:20:00,192.58,192.65,192.48,192.48,6687.0,171.9049,171.9674,171.8156,171.8156,6687.0
2021-06-29 14:25:00,192.5,192.52,192.36,192.38,18213.0,171.8335,171.8513,171.7085,171.7263,18213.0
2021-06-29 14:30:00,192.42,192.48,192.33,192.48,11732.0,171.7621,171.8156,171.6817,171.8156,11732.0
2021-06-29 14:35:00,192.43,192.5,192.4,192.45,7323.0,171.771,171.8335,171.7442,171.7888,7323.0
2021-06-29 14:40:00,192.46,192.5,192.38,192.47,5581.0,171.7978,171.8335,171.7263,171.8067,5581.0
2021-06-29 14:45:00,192.47,192.5,192.39,192.48,18266.0,171.8067,171.8335,171.7353,171.8156,18266.0
2021-06-29 14:50:00,192.49,192.52,192.41,192.5,14915.0,171.8245,171.8513,171.7531,171.8335,14915.0
2021-06-29 14:55:00,192.5,192.55,192.47,192.48,10447.0,171.8335,171.8781,171.8067,171.8156,10447.0
2021-06-29 15:00:00,192.5,192.58,192.47,192.56,11099.0,171.8335,171.9049,171.8067,171.887,11099.0
2021-06-29 15:05:00,192.56,192.68,192.54,192.64,11223.0,171.887,171.9941,171.8692,171.9584,11223.0
2021-06-29 15:10:00,192.66,192.74,192.62,192.66,9313.0,171.9763,172.0477,171.9406,171.9763,9313.0
2021-06-29 15:15:00,192.66,192.75,192.6,192.69,13925.0,171.9763,172.0566,171.9227,172.0031,13925.0
2021-06-29 15:20:00,192.69,192.98,192.67,192.96,13971.0,172.0031,172.2619,171.9852,172.2441,13971.0
2021-06-29 15:25:00,192.99,192.99,192.88,192.98,14690.0,172.2709,172.2709,172.1727,172.2619,14690.0
2021-06-29 15:30:00,192.94,192.94,192.73,192.81,24921.0,172.2262,172.2262,172.0388,172.1102,24921.0
2021-06-29 15:35:00,192.81,192.9,192.78,192.84,18745.0,172.1102,172.1905,172.0834,172.137,18745.0
2021-06-29 15:40:00,192.82,192.83,192.72,192.82,18044.0,172.1191,172.128,172.0298,172.1191,18044.0
2021-06-29 15:45:00,192.83,192.88,192.58,192.59,19566.0,172.128,172.1727,171.9049,171.9138,19566.0
2021-06-29 15:50:00,192.58,192.9,192.58,192.86,42442.0,171.9049,172.1905,171.9049,172.1548,42442.0
2021-06-29 15:55:00,192.87,193.0,192.77,192.89,107939.0,172.1637,172.2798,172.0745,172.1816,107939.0
2021-06-30 09:30:00,192.92,193.08,191.9,192.11,62426.0,172.2084,172.3512,171.2979,171.4853,62426.0
2021-06-30 09:35:00,192.13,192.63,191.98,192.44,20943.0,171.5032,171.9495,171.3693,171.7799,20943.0
2021-06-30 09:40:00,192.51,192.67,192.33,192.64,23486.0,171.8424,171.9852,171.6817,171.9584,23486.0
2021-06-30 09:45:00,192.55,192.73,192.48,192.48,19099.0,171.8781,172.0388,171.8156,171.8156,19099.0
2021-06-30 09:50:00,192.47,192.54,192.07,192.1,12820.0,171.8067,171.8692,171.4496,171.4764,12820.0
2021-06-30 09:55:00,192.14,192.16,191.79,191.93,24144.0,171.5121,171.53,171.1997,171.3247,24144.0
2021-06-30 10:00:00,191.98,192.18,191.94,192.01,8008.0,171.3693,171.5478,171.3336,171.3961,8008.0
2021-06-30 10:05:00,192.06,192.06,191.7,191.75,12097.0,171.4407,171.4407,171.1194,171.164,12097.0
2021-06-30 10:10:00,191.7,192.01,191.61,191.95,8794.0,171.1194,171.3961,171.039,171.3425,8794.0
2021-06-30 10:15:00,191.93,192.04,191.81,191.95,8235.0,171.3247,171.4228,171.2175,171.3425,8235.0
2021-06-30 10:20:00,191.9,192.15,191.84,192.12,13954.0,171.2979,171.521,171.2443,171.4943,13954.0
2021-06-30 10:25:00,192.12,192.23,192.06,192.11,3626.0,171.4943,171.5925,171.4407,171.4853,3626.0
2021-06-30 10:30:00,192.09,192.37,192.09,192.26,9403.0,171.4675,171.7174,171.4675,171.6192,9403.0
2021-06-30 10:35:00,192.19,192.34,192.08,192.12,13571.0,171.5567,171.6906,171.4586,171.4943,13571.0
2021-06-30 10:40:00,192.13,192.3,192.09,192.19,9549.0,171.5032,171.6549,171.4675,171.5567,9549.0
2021-06-30 10:45:00,192.18,192.29,191.94,192.0,10290.0,171.5478,171.646,171.3336,171.3871,10290.0
2021-06-30 10:50:00,191.99,192.42,191.96,192.4,12266.0,171.3782,171.7621,171.3514,171.7442,12266.0
2021-06-30 10:55:00,192.43,192.62,192.41,192.54,7516.0,171.771,171.9406,171.7531,171.8692,7516.0
2021-06-30 11:00:00,192.54,192.58,192.44,192.49,11447.0,171.8692,171.9049,171.7799,171.8245,11447.0
2021-06-30 11:05:00,192.48,192.48,192.29,192.31,4722.0,171.8156,171.8156,171.646,171.6639,4722.0
2021-06-30 11:10:00,192.35,192.35,192.2,192.25,5989.0,171.6996,171.6996,171.5657,171.6103,5989.0
2021-06-30 11:15:00,192.24,192.29,192.06,192.07,30052.0,171.6014,171.646,171.4407,171.4496,30052.0
2021-06-30 11:20:00,192.06,192.25,192.06,192.1,5864.0,171.4407,171.6103,171.4407,171.4764,5864.0
2021-06-30 11:25:00,192.09,192.19,192.07,192.15,4845.0,171.4675,171.5567,171.4496,171.521,4845.0
2021-06-30 11:30:00,192.15,192.24,192.07,192.12,5579.0,171.521,171.6014,171.4496,171.4943,5579.0
2021-06-30 11:35:00,192.0,192.16,191.97,192.11,6928.0,171.3871,171.53,171.3604,171.4853,6928.0
2021-06-30 11:40:00,192.18,192.25,192.11,192.12,5007.0,171.5478,171.6103,171.4853,171.4943,5007.0
2021-06-30 11:45:00,192.14,192.42,192.11,192.41,4688.0,171.5121,171.7621,171.4853,171.7531,4688.0
2021-06-30 11:50:00,192.4,192.54,192.39,192.54,5597.0,171.7442,171.8692,171.7353,171.8692,5597.0
2021-06-30 11:55:00,192.56,192.59,192.36,192.39,7065.0,171.887,171.9138,171.7085,171.7353,7065.0
2021-06-30 12:00:00,192.38,192.42,192.18,192.2,7412.0,171.7263,171.7621,171.5478,171.5657,7412.0
2021-06-30 12:05:00,192.19,192.39,192.19,192.36,7509.0,171.5567,171.7353,171.5567,171.7085,7509.0
2021-06-30 12:10:00,192.31,192.38,192.24,192.28,5706.0,171.6639,171.7263,171.6014,171.6371,5706.0
2021-06-30 12:15:00,192.25,192.41,192.17,192.37,11028.0,171.6103,171.7531,171.5389,171.7174,11028.0
2021-06-30 12:20:00,192.36,192.4,192.26,192.29,5113.0,171.7085,171.7442,171.6192,171.646,5113.0
2021-06-30 12:25:00,192.3,192.31,192.16,192.19,5363.0,171.6549,171.6639,171.53,171.5567,5363.0
2021-06-30 12:30:00,192.19,192.33,192.07,192.28,7561.0,171.5567,171.6817,171.4496,171.6371,7561.0
2021-06-30 12:35:00,192.35,192.4,192.15,192.15,15931.0,171.6996,171.7442,171.521,171.521,15931.0
2021-06-30 12:40:00,192.14,192.22,192.05,192.11,6858.0,171.5121,171.5835,171.4318,171.4853,6858.0
2021-06-30 12:45:00,192.06,192.07,191.96,191.96,6952.0,171.4407,171.4496,171.3514,171.3514,6952.0
2021-06-30 12:50:00,191.92,192.01,191.89,191.93,4440.0,171.3157,171.3961,171.289,171.3247,4440.0
2021-06-30 12:55:00,191.96,191.96,191.76,191.78,5238.0,171.3514,171.3514,171.1729,171.1908,5238.0
2021-06-30 13:00:00,191.78,191.98,191.78,191.97,11768.0,171.1908,171.3693,171.1908,171.3604,11768.0
2021-06-30 13:05:00,191.97,192.04,191.87,192.03,8771.0,171.3604,171.4228,171.2711,171.4139,8771.0
2021-06-30 13:10:00,192.04,192.12,191.98,192.05,6309.0,171.4228,171.4943,171.3693,171.4318,6309.0
2021-06-30 13:15:00,192.03,192.05,191.93,191.97,2656.0,171.4139,171.4318,171.3247,171.3604,2656.0
2021-06-30 13:20:00,191.96,191.96,191.76,191.78,13921.0,171.3514,171.3514,171.1729,171.1908,13921.0
2021-06-30 13:25:00,191.77,191.78,191.66,191.71,2885.0,171.1818,171.1908,171.0836,171.1283,2885.0
2021-06-30 13:30:00,191.72,191.91,191.7,191.91,7424.0,171.1372,171.3068,171.1194,171.3068,7424.0
2021-06-30 13:35:00,191.92,191.99,191.87,191.88,7893.0,171.3157,171.3782,171.2711,171.28,7893.0
2021-06-30 13:40:00,191.89,191.98,191.87,191.87,4916.0,171.289,171.3693,171.2711,171.2711,4916.0
2021-06-30 13:45:00,191.82,191.97,191.8,191.96,9602.0,171.2265,171.3604,171.2086,171.3514,9602.0
2021-06-30 13:50:00,191.98,192.0,191.82,191.83,9889.0,171.3693,171.3871,171.2265,171.2354,9889.0
2021-06-30 13:55:00,191.85,191.9,191.81,191.83,7200.0,171.2532,171.2979,171.2175,171.2354,7200.0
2021-06-30 14:00:00,191.85,191.87,191.69,191.75,10271.0,171.2532,171.2711,171.1104,171.164,10271.0
2021-06-30 14:05:00,191.74,191.76,191.54,191.56,7097.0,171.1551,171.1729,170.9765,170.9944,7097.0
2021-06-30 14:10:00,191.58,191.63,191.51,191.63,17951.0,171.0122,171.0569,170.9497,171.0569,17951.0
2021-06-30 14:15:00,191.64,191.66,191.56,191.56,10135.0,171.0658,171.0836,170.9944,170.9944,10135.0
2021-06-30 14:20:00,191.58,191.62,191.49,191.62,16763.0,171.0122,171.0479,170.9319,171.0479,16763.0
2021-06-30 14:25:00,191.61,191.64,191.53,191.57,8848.0,171.039,171.0658,170.9676,171.0033,8848.0
2021-06-30 14:30:00,191.55,191.67,191.52,191.67,13458.0,170.9855,171.0926,170.9587,171.0926,13458.0
2021-06-30 14:35:00,191.68,191.74,191.67,191.73,8674.0,171.1015,171.1551,171.0926,171.1461,8674.0
2021-06-30 14:40:00,191.72,191.78,191.71,191.73,8042.0,171.1372,171.1908,171.1283,171.1461,8042.0
2021-06-30 14:45:00,191.73,191.79,191.71,191.74,8776.0,171.1461,171.1997,171.1283,171.1551,8776.0
2021-06-30 14:50:00,191.73,191.75,191.62,191.66,7447.0,171.1461,171.164,171.0479,171.0836,7447.0
2021-06-30 14:55:00,191.67,191.78,191.63,191.64,11716.0,171.0926,171.1908,171.0569,171.0658,11716.0
2021-06-30 15:00:00,191.62,191.77,191.61,191.75,15721.0,171.0479,171.1818,171.039,171.164,15721.0
2021-06-30 15:05:00,191.79,191.84,191.71,191.75,12555.0,171.1997,171.2443,171.1283,171.164,12555.0
2021-06-30 15:10:00,191.77,191.92,191.72,191.87,44384.0,171.1818,171.3157,171.1372,171.2711,44384.0
2021-06-30 15:15:00,191.86,191.98,191.85,191.95,26817.0,171.2622,171.3693,171.2532,171.3425,26817.0
2021-06-30 15:20:00,191.95,192.0,191.88,192.0,20422.0,171.3425,171.3871,171.28,171.3871,20422.0
2021-06-30 15:25:00,192.0,192.05,191.9,191.9,20926.0,171.3871,171.4318,171.2979,171.2979,20926.0
2021-06-30 15:30:00,191.88,191.94,191.79,191.93,25412.0,171.28,171.3336,171.1997,171.3247,25412.0
2021-06-30 15:35:00,191.92,192.04,191.86,191.96,32107.0,171.3157,171.4228,171.2622,171.3514,32107.0
2021-06-30 15:40:00,191.96,192.13,191.94,192.06,23697.0,171.3514,171.5032,171.3336,171.4407,23697.0
2021-06-30 15:45:00,192.07,192.33,192.07,192.11,25375.0,171.4496,171.6817,171.4496,171.4853,25375.0
2021-06-30 15:50:00,192.08,192.39,191.71,192.34,68315.0,171.4586,171.7353,171.1283,171.6906,68315.0
2021-06-30 15:55:00,192.34,192.53,192.28,192.31,130763.0,171.6906,171.8602,171.6371,171.6639,130763.0
2021-07-01 09:30:00,192.02,192.48,191.87,192.25,91053.0,171.405,171.8156,171.2711,171.6103,91053.0
2021-07-01 09:35:00,192.28,192.34,191.2,191.23,28960.0,171.6371,171.6906,170.673,170.6998,28960.0
2021-07-01 09:40:00,191.28,191.43,190.88,190.93,97075.0,170.7444,170.8783,170.3874,170.432,97075.0
2021-07-01 09:45:00,190.94,191.04,190.54,190.66,39299.0,170.4409,170.5302,170.0839,170.191,39299.0
2021-07-01 09:50:00,190.69,190.7,190.1,190.17,30013.0,170.2178,170.2267,169.6911,169.7536,30013.0
2021-07-01 09:55:00,190.14,190.78,190.06,190.75,19510.0,169.7268,170.2981,169.6554,170.2713,19510.0
2021-07-01 10:00:00,190.77,191.17,190.74,191.04,19578.0,170.2892,170.6463,170.2624,170.5302,19578.0
2021-07-01 10:05:00,191.07,191.41,190.96,191.2,12548.0,170.557,170.8605,170.4588,170.673,12548.0
2021-07-01 10:10:00,191.24,191.24,191.0,191.2,34474.0,170.7087,170.7087,170.4945,170.673,34474.0
2021-07-01 10:15:00,191.23,191.37,191.05,191.31,12876.0,170.6998,170.8248,170.5391,170.7712,12876.0
2021-07-01 10:20:00,191.24,191.45,191.05,191.3,17326.0,170.7087,170.8962,170.5391,170.7623,17326.0
2021-07-01 10:25:00,191.27,191.38,191.13,191.15,10947.0,170.7355,170.8337,170.6105,170.6284,10947.0
2021-07-01 10:30:00,191.14,191.36,191.05,191.24,25152.0,170.6195,170.8159,170.5391,170.7087,25152.0
2021-07-01 10:35:00,191.26,191.57,191.11,191.52,20419.0,170.7266,171.0033,170.5927,170.9587,20419.0
2021-07-01 10:40:00,191.48,191.58,191.41,191.58,12794.0,170.923,171.0122,170.8605,171.0122,12794.0
2021-07-01 10:45:00,191.57,191.57,191.05,191.08,19765.0,171.0033,171.0033,170.5391,170.5659,19765.0
2021-07-01 10:50:00,191.05,191.35,191.05,191.27,44154.0,170.5391,170.8069,170.5391,170.7355,44154.0
2021-07-01 10:55:00,191.26,191.47,191.08,191.47,39260.0,170.7266,170.914,170.5659,170.914,39260.0
2021-07-01 11:00:00,191.49,191.5,191.28,191.39,13028.0,170.9319,170.9408,170.7444,170.8426,13028.0
2021-07-01 11:05:00,191.4,191.42,190.9,191.01,35344.0,170.8516,170.8694,170.4052,170.5034,35344.0
2021-07-01 11:10:00,190.96,191.2,190.72,191.19,92160.0,170.4588,170.673,170.2446,170.6641,92160.0
2021-07-01 11:15:00,191.21,191.24,190.95,191.09,46520.0,170.682,170.7087,170.4499,170.5748,46520.0
2021-07-01 11:20:00,191.08,191.24,190.63,190.78,50038.0,170.5659,170.7087,170.1642,170.2981,50038.0
2021-07-01 11:25:00,190.73,190.88,190.6,190.81,14398.0,170.2535,170.3874,170.1374,170.3249,14398.0
2021-07-01 11:30:00,190.83,190.88,190.58,190.6,7365.0,170.3428,170.3874,170.1196,170.1374,7365.0
2021-07-01 11:35:00,190.58,190.67,190.38,190.48,13962.0,170.1196,170.1999,169.9411,170.0303,13962.0
2021-07-01 11:40:00,190.43,190.56,190.29,190.3,8850.0,169.9857,170.1017,169.8607,169.8697,8850.0
2021-07-01 11:45:00,190.28,190.46,190.24,190.46,12948.0,169.8518,170.0125,169.8161,170.0125,12948.0
2021-07-01 11:50:00,190.49,190.7,190.44,190.68,7506.0,170.0393,170.2267,169.9946,170.2089,7506.0
2021-07-01 11:55:00,190.72,190.84,190.72,190.79,17192.0,170.2446,170.3517,170.2446,170.307,17192.0
2021-07-01 12:00:00,190.79,190.92,190.71,190.71,11521.0,170.307,170.4231,170.2356,170.2356,11521.0
2021-07-01 12:05:00,190.75,190.94,190.74,190.9,11858.0,170.2713,170.4409,170.2624,170.4052,11858.0
2021-07-01 12:10:00,190.88,190.95,190.8,190.86,11196.0,170.3874,170.4499,170.316,170.3695,11196.0
2021-07-01 12:15:00,190.88,190.93,190.83,190.87,17915.0,170.3874,170.432,170.3428,170.3785,17915.0
2021-07-01 12:20:00,190.87,191.04,190.81,191.04,37147.0,170.3785,170.5302,170.3249,170.5302,37147.0
2021-07-01 12:25:00,191.04,191.04,190.66,190.74,10481.0,170.5302,170.5302,170.191,170.2624,10481.0
2021-07-01 12:30:00,190.72,190.8,190.55,190.57,8208.0,170.2446,170.316,170.0928,170.1107,8208.0
2021-07-01 12:35:00,190.52,190.53,190.15,190.19,10673.0,170.066,170.075,169.7358,169.7715,10673.0
2021-07-01 12:40:00,190.16,190.49,190.09,190.34,9053.0,169.7447,170.0393,169.6822,169.9054,9053.0
2021-07-01 12:45:00,190.33,190.54,190.33,190.47,25973.0,169.8964,170.0839,169.8964,170.0214,25973.0
2021-07-01 12:50:00,190.43,190.51,190.31,190.47,36756.0,169.9857,170.0571,169.8786,170.0214,36756.0
2021-07-01 12:55:00,190.48,190.55,190.41,190.48,12909.0,170.0303,170.0928,169.9678,170.0303,12909.0
2021-07-01 13:00:00,190.46,190.46,190.34,190.36,45713.0,170.0125,170.0125,169.9054,169.9232,45713.0
2021-07-01 13:05:00,190.36,190.59,190.35,190.56,18962.0,169.9232,170.1285,169.9143,170.1017,18962.0
2021-07-01 13:10:00,190.55,190.55,190.41,190.53,38822.0,170.0928,170.0928,169.9678,170.075,38822.0
2021-07-01 13:15:00,190.51,190.56,190.29,190.34,61358.0,170.0571,170.1017,169.8607,169.9054,61358.0
2021-07-01 13:20:00,190.3,190.36,190.17,190.32,11983.0,169.8697,169.9232,169.7536,169.8875,11983.0
2021-07-01 13:25:00,190.3,190.4,190.24,190.27,11469.0,169.8697,169.9589,169.8161,169.8429,11469.0
2021-07-01 13:30:00,190.25,190.63,190.25,190.62,27354.0,169.825,170.1642,169.825,170.1553,27354.0
2021-07-01 13:35:00,190.61,190.91,190.6,190.87,12711.0,170.1464,170.4142,170.1374,170.3785,12711.0
2021-07-01 13:40:00,190.83,190.95,190.78,190.91,10033.0,170.3428,170.4499,170.2981,170.4142,10033.0
2021-07-01 13:45:00,190.9,191.0,190.89,190.9,13841.0,170.4052,170.4945,170.3963,170.4052,13841.0
2021-07-01 13:50:00,190.89,190.92,190.74,190.74,9914.0,170.3963,170.4231,170.2624,170.2624,9914.0
2021-07-01 13:55:00,190.72,190.72,190.55,190.55,13476.0,170.2446,170.2446,170.0928,170.0928,13476.0
2021-07-01 14:00:00,190.56,190.62,190.48,190.52,84051.0,170.1017,170.1553,170.0303,170.066,84051.0
2021-07-01 14:05:00,190.54,190.75,190.52,190.75,8949.0,170.0839,170.2713,170.066,170.2713,8949.0
2021-07-01 14:10:00,190.73,190.76,190.61,190.7,8540.0,170.2535,170.2803,170.1464,170.2267,8540.0
2021-07-01 14:15:00,190.71,190.8,190.62,190.65,12839.0,170.2356,170.316,170.1553,170.1821,12839.0
2021-07-01 14:20:00,190.65,190.75,190.64,190.71,9737.0,170.1821,170.2713,170.1732,170.2356,9737.0
2021-07-01 14:25:00,190.71,190.73,190.6,190.63,21103.0,170.2356,170.2535,170.1374,170.1642,21103.0
2021-07-01 14:30:00,190.62,190.81,190.61,190.76,17156.0,170.1553,170.3249,170.1464,170.2803,17156.0
2021-07-01 14:35:00,190.78,190.84,190.64,190.69,7476.0,170.2981,170.3517,170.1732,170.2178,7476.0
2021-07-01 14:40:00,190.67,190.94,190.67,190.94,11781.0,170.1999,170.4409,170.1999,170.4409,11781.0
2021-07-01 14:45:00,190.91,191.12,190.88,191.0,32842.0,170.4142,170.6016,170.3874,170.4945,32842.0
2021-07-01 14:50:00,190.97,191.13,190.93,191.09,5744.0,170.4677,170.6105,170.432,170.5748,5744.0
2021-07-01 14:55:00,191.08,191.11,191.02,191.07,6385.0,170.5659,170.5927,170.5124,170.557,6385.0
2021-07-01 15:00:00,191.1,191.1,190.97,191.04,34803.0,170.5838,170.5838,170.4677,170.5302,34803.0
2021-07-01 15:05:00,191.02,191.06,190.88,190.98,6341.0,170.5124,170.5481,170.3874,170.4766,6341.0
2021-07-01 15:10:00,190.91,190.97,190.82,190.87,11336.0,170.4142,170.4677,170.3338,170.3785,11336.0
2021-07-01 15:15:00,190.87,190.9,190.64,190.71,69108.0,170.3785,170.4052,170.1732,170.2356,69108.0
2021-07-01 15:20:00,190.73,190.75,190.62,190.72,18115.0,170.2535,170.2713,170.1553,170.2446,18115.0
2021-07-01 15:25:00,190.75,190.75,190.62,190.63,30936.0,170.2713,170.2713,170.1553,170.1642,30936.0
2021-07-01 15:30:00,190.62,190.8,190.62,190.79,14285.0,170.1553,170.316,170.1553,170.307,14285.0
2021-07-01 15:35:00,190.77,190.78,190.67,190.78,14028.0,170.2892,170.2981,170.1999,170.2981,14028.0
2021-07-01 15:40:00,190.76,190.78,190.61,190.66,18428.0,170.2803,170.2981,170.1464,170.191,18428.0
2021-07-01 15:45:00,190.66,190.71,190.57,190.67,18753.0,170.191,170.2356,170.1107,170.1999,18753.0
2021-07-01 15:50:00,190.71,190.75,190.45,190.67,58222.0,170.2356,170.2713,170.0035,170.1999,58222.0
2021-07-01 15:55:00,190.69,191.03,190.58,190.89,186784.0,170.2178,170.5213,170.1196,170.3963,186784.0
2021-07-02 09:30:00,192.58,192.8,191.98,191.98,43950.0,171.9049,172.1013,171.3693,171.3693,43950.0
2021-07-02 09:35:00,192.06,192.16,191.59,191.78,19792.0,171.4407,171.53,171.0212,171.1908,19792.0
2021-07-02 09:40:00,191.82,191.87,191.44,191.64,14306.0,171.2265,171.2711,170.8873,171.0658,14306.0
2021-07-02 09:45:00,191.68,191.85,191.59,191.83,46372.0,171.1015,171.2532,171.0212,171.2354,46372.0
2021-07-02 09:50:00,191.84,192.55,191.81,192.53,18046.0,171.2443,171.8781,171.2175,171.8602,18046.0
2021-07-02 09:55:00,192.57,192.6,192.27,192.27,11509.0,171.8959,171.9227,171.6282,171.6282,11509.0
2021-07-02 10:00:00,192.3,192.59,192.18,192.43,21695.0,171.6549,171.9138,171.5478,171.771,21695.0
2021-07-02 10:05:00,192.46,192.48,192.2,192.28,16967.0,171.7978,171.8156,171.5657,171.6371,16967.0
2021-07-02 10:10:00,192.3,192.35,192.15,192.26,11795.0,171.6549,171.6996,171.521,171.6192,11795.0
2021-07-02 10:15:00,192.3,192.41,192.14,192.41,5810.0,171.6549,171.7531,171.5121,171.7531,5810.0
2021-07-02 10:20:00,192.44,192.53,192.33,192.47,6483.0,171.7799,171.8602,171.6817,171.8067,6483.0
2021-07-02 10:25:00,192.49,192.62,192.36,192.39,18195.0,171.8245,171.9406,171.7085,171.7353,18195.0
2021-07-02 10:30:00,192.39,192.61,192.35,192.5,20549.0,171.7353,171.9317,171.6996,171.8335,20549.0
2021-07-02 10:35:00,192.52,192.7,192.44,192.7,15727.0,171.8513,172.012,171.7799,172.012,15727.0
2021-07-02 10:40:00,192.71,192.72,192.55,192.7,9824.0,172.0209,172.0298,171.8781,172.012,9824.0
2021-07-02 10:45:00,192.7,192.72,192.38,192.44,8722.0,172.012,172.0298,171.7263,171.7799,8722.0
2021-07-02 10:50:00,192.47,192.49,192.29,192.45,10099.0,171.8067,171.8245,171.646,171.7888,10099.0
2021-07-02 10:55:00,192.44,192.45,192.35,192.37,22150.0,171.7799,171.7888,171.6996,171.7174,22150.0
2021-07-02 11:00:00,192.36,192.48,191.94,191.94,14164.0,171.7085,171.8156,171.3336,171.3336,14164.0
2021-07-02 11:05:00,191.95,191.98,191.85,191.88,37426.0,171.3425,171.3693,171.2532,171.28,37426.0
2021-07-02 11:10:00,191.88,192.07,191.61,191.84,37336.0,171.28,171.4496,171.039,171.2443,37336.0
2021-07-02 11:15:00,191.83,191.85,191.72,191.75,8409.0,171.2354,171.2532,171.1372,171.164,8409.0
2021-07-02 11:20:00,191.77,191.79,191.39,191.65,8731.0,171.1818,171.1997,170.8426,171.0747,8731.0
2021-07-02 11:25:00,191.78,191.92,191.36,191.92,26483.0,171.1908,171.3157,170.8159,171.3157,26483.0
2021-07-02 11:30:00,191.91,191.98,191.82,191.86,7987.0,171.3068,171.3693,171.2265,171.2622,7987.0
2021-07-02 11:35:00,191.85,191.97,191.84,191.92,9107.0,171.2532,171.3604,171.2443,171.3157,9107.0
2021-07-02 11:40:00,191.93,191.95,191.81,191.87,9567.0,171.3247,171.3425,171.2175,171.2711,9567.0
2021-07-02 11:45:00,191.86,191.93,191.69,191.72,10647.0,171.2622,171.3247,171.1104,171.1372,10647.0
2021-07-02 11:50:00,191.73,191.89,191.73,191.81,4461.0,171.1461,171.289,171.1461,171.2175,4461.0
2021-07-02 11:55:00,191.85,191.94,191.62,191.67,9574.0,171.2532,171.3336,171.0479,171.0926,9574.0
2021-07-02 12:00:00,191.67,191.78,191.34,191.47,17677.0,171.0926,171.1908,170.798,170.914,17677.0
2021-07-02 12:05:00,191.45,191.5,191.07,191.07,8347.0,170.8962,170.9408,170.557,170.557,8347.0
2021-07-02 12:10:00,191.03,191.23,190.91,191.23,6937.0,170.5213,170.6998,170.4142,170.6998,6937.0
2021-07-02 12:15:00,191.24,191.4,191.23,191.23,25706.0,170.7087,170.8516,170.6998,170.6998,25706.0
2021-07-02 12:20:00,191.28,191.36,191.13,191.16,6700.0,170.7444,170.8159,170.6105,170.6373,6700.0
2021-07-02 12:25:00,191.17,191.23,191.05,191.05,3455.0,170.6463,170.6998,170.5391,170.5391,3455.0
2021-07-02 12:30:00,191.08,191.33,191.08,191.33,8766.0,170.5659,170.7891,170.5659,170.7891,8766.0
2021-07-02 12:35:00,191.34,191.45,191.25,191.45,20306.0,170.798,170.8962,170.7177,170.8962,20306.0
2021-07-02 12:40:00,191.46,191.46,191.35,191.38,6187.0,170.9051,170.9051,170.8069,170.8337,6187.0
2021-07-02 12:45:00,191.36,191.46,191.34,191.43,16841.0,170.8159,170.9051,170.798,170.8783,16841.0
2021-07-02 12:50:00,191.47,191.53,191.43,191.47,8221.0,170.914,170.9676,170.8783,170.914,8221.0
2021-07-02 12:55:00,191.49,191.63,191.44,191.63,9683.0,170.9319,171.0569,170.8873,171.0569,9683.0
2021-07-02 13:00:00,191.65,191.72,191.55,191.6,13390.0,171.0747,171.1372,170.9855,171.0301,13390.0
2021-07-02 13:05:00,191.61,191.62,191.46,191.48,8108.0,171.039,171.0479,170.9051,170.923,8108.0
2021-07-02 13:10:00,191.49,191.58,191.38,191.58,8091.0,170.9319,171.0122,170.8337,171.0122,8091.0
2021-07-02 13:15:00,191.58,191.59,191.36,191.48,8564.0,171.0122,171.0212,170.8159,170.923,8564.0
2021-07-02 13:20:00,191.48,191.48,191.38,191.41,12025.0,170.923,170.923,170.8337,170.8605,12025.0
2021-07-02 13:25:00,191.45,191.52,191.37,191.39,16936.0,170.8962,170.9587,170.8248,170.8426,16936.0
2021-07-02 13:30:00,191.41,191.57,191.4,191.5,7119.0,170.8605,171.0033,170.8516,170.9408,7119.0
2021-07-02 13:35:00,191.51,191.7,191.51,191.64,10155.0,170.9497,171.1194,170.9497,171.0658,10155.0
2021-07-02 13:40:00,191.64,191.76,191.64,191.74,10066.0,171.0658,171.1729,171.0658,171.1551,10066.0
2021-07-02 13:45:00,191.71,191.71,191.64,191.69,4728.0,171.1283,171.1283,171.0658,171.1104,4728.0
2021-07-02 13:50:00,191.68,191.74,191.62,191.72,7372.0,171.1015,171.1551,171.0479,171.1372,7372.0
2021-07-02 13:55:00,191.7,191.8,191.7,191.78,3542.0,171.1194,171.2086,171.1194,171.1908,3542.0
2021-07-02 14:00:00,191.79,191.93,191.77,191.89,10476.0,171.1997,171.3247,171.1818,171.289,10476.0
2021-07-02 14:05:00,191.9,192.05,191.89,191.92,18105.0,171.2979,171.4318,171.289,171.3157,18105.0
2021-07-02 14:10:00,191.91,191.92,191.85,191.91,8146.0,171.3068,171.3157,171.2532,171.3068,8146.0
2021-07-02 14:15:00,191.9,191.93,191.85,191.86,6589.0,171.2979,171.3247,171.2532,171.2622,6589.0
2021-07-02 14:20:00,191.83,191.92,191.82,191.92,7625.0,171.2354,171.3157,171.2265,171.3157,7625.0
2021-07-02 14:25:00,191.92,191.92,191.83,191.83,5098.0,171.3157,171.3157,171.2354,171.2354,5098.0
2021-07-02 14:30:00,191.82,191.86,191.76,191.78,6931.0,171.2265,171.2622,171.1729,171.1908,6931.0
2021-07-02 14:35:00,191.8,191.83,191.72,191.75,5756.0,171.2086,171.2354,171.1372,171.164,5756.0
2021-07-02 14:40:00,191.74,191.77,191.69,191.76,5882.0,171.1551,171.1818,171.1104,171.1729,5882.0
2021-07-02 14:45:00,191.77,191.78,191.72,191.78,4903.0,171.1818,171.1908,171.1372,171.1908,4903.0
2021-07-02 14:50:00,191.77,191.77,191.67,191.69,6927.0,171.1818,171.1818,171.0926,171.1104,6927.0
2021-07-02 14:55:00,191.69,191.84,191.66,191.78,7296.0,171.1104,171.2443,171.0836,171.1908,7296.0
2021-07-02 15:00:00,191.77,191.83,191.72,191.82,7097.0,171.1818,171.2354,171.1372,171.2265,7097.0
2021-07-02 15:05:00,191.84,191.87,191.74,191.87,16286.0,171.2443,171.2711,171.1551,171.2711,16286.0
2021-07-02 15:10:00,191.89,191.91,191.88,191.89,7890.0,171.289,171.3068,171.28,171.289,7890.0
2021-07-02 15:15:00,191.89,191.98,191.89,191.92,7806.0,171.289,171.3693,171.289,171.3157,7806.0
2021-07-02 15:20:00,191.93,192.05,191.93,191.96,21411.0,171.3247,171.4318,171.3247,171.3514,21411.0
2021-07-02 15:25:00,191.98,192.03,191.88,191.95,7720.0,171.3693,171.4139,171.28,171.3425,7720.0
2021-07-02 15:30:00,191.95,192.01,191.89,191.95,13448.0,171.3425,171.3961,171.289,171.3425,13448.0
2021-07-02 15:35:00,191.94,192.03,191.94,192.0,16079.0,171.3336,171.4139,171.3336,171.3871,16079.0
2021-07-02 15:40:00,192.02,192.04,191.94,191.98,21391.0,171.405,171.4228,171.3336,171.3693,21391.0
2021-07-02 15:45:00,191.96,192.03,191.89,191.91,14409.0,171.3514,171.4139,171.289,171.3068,14409.0
2021-07-02 15:50:00,191.93,192.34,191.93,192.32,64921.0,171.3247,171.6906,171.3247,171.6728,64921.0
2021-07-02 15:55:00,192.32,192.38,192.06,192.21,117411.0,171.6728,171.7263,171.4407,171.5746,117411.0
2021-07-06 09:30:00,192.58,192.72,192.13,192.39,84929.0,171.9049,172.0298,171.5032,171.7353,84929.0
2021-07-06 09:35:00,192.39,192.77,192.28,192.58,16764.0,171.7353,172.0745,171.6371,171.9049,16764.0
2021-07-06 09:40:00,192.63,192.7,192.05,192.09,14990.0,171.9495,172.012,171.4318,171.4675,14990.0
2021-07-06 09:45:00,192.11,192.46,192.02,192.43,17938.0,171.4853,171.7978,171.405,171.771,17938.0
2021-07-06 09:50:00,192.46,192.7,192.26,192.4,21870.0,171.7978,172.012,171.6192,171.7442,21870.0
2021-07-06 09:55:00,192.39,192.43,192.11,192.12,14470.0,171.7353,171.771,171.4853,171.4943,14470.0
2021-07-06 10:00:00,192.17,192.37,191.74,191.79,28634.0,171.5389,171.7174,171.1551,171.1997,28634.0
2021-07-06 10:05:00,191.81,192.34,191.81,192.34,11102.0,171.2175,171.6906,171.2175,171.6906,11102.0
2021-07-06 10:10:00,192.36,192.36,192.08,192.25,11300.0,171.7085,171.7085,171.4586,171.6103,11300.0
2021-07-06 10:15:00,192.29,192.38,191.94,192.06,18186.0,171.646,171.7263,171.3336,171.4407,18186.0
2021-07-06 10:20:00,192.06,192.26,191.87,191.9,14561.0,171.4407,171.6192,171.2711,171.2979,14561.0
2021-07-06 10:25:00,191.86,191.89,191.65,191.76,16058.0,171.2622,171.289,171.0747,171.1729,16058.0
2021-07-06 10:30:00,191.67,191.84,191.51,191.57,22511.0,171.0926,171.2443,170.9497,171.0033,22511.0
2021-07-06 10:35:00,191.57,191.8,191.28,191.67,50266.0,171.0033,171.2086,170.7444,171.0926,50266.0
2021-07-06 10:40:00,191.66,191.82,191.57,191.74,17206.0,171.0836,171.2265,171.0033,171.1551,17206.0
2021-07-06 10:45:00,191.78,191.86,191.55,191.82,16611.0,171.1908,171.2622,170.9855,171.2265,16611.0
2021-07-06 10:50:00,191.83,191.84,191.71,191.8,7409.0,171.2354,171.2443,171.1283,171.2086,7409.0
2021-07-06 10:55:00,191.75,191.82,191.67,191.78,36437.0,171.164,171.2265,171.0926,171.1908,36437.0
2021-07-06 11:00:00,191.76,191.81,191.41,191.42,13322.0,171.1729,171.2175,170.8605,170.8694,13322.0
2021-07-06 11:05:00,191.36,191.69,191.36,191.68,34319.0,170.8159,171.1104,170.8159,171.1015,34319.0
2021-07-06 11:10:00,191.68,191.69,191.52,191.56,10103.0,171.1015,171.1104,170.9587,170.9944,10103.0
2021-07-06 11:15:00,191.54,191.65,191.33,191.34,8807.0,170.9765,171.0747,170.7891,170.798,8807.0
2021-07-06 11:20:00,191.36,191.63,191.34,191.56,10585.0,170.8159,171.0569,170.798,170.9944,10585.0
2021-07-06 11:25:00,191.58,191.81,191.37,191.78,7686.0,171.0122,171.2175,170.8248,171.1908,7686.0
2021-07-06 11:30:00,191.76,191.91,191.67,191.83,41280.0,171.1729,171.3068,171.0926,171.2354,41280.0
2021-07-06 11:35:00,191.84,191.94,191.8,191.87,7287.0,171.2443,171.3336,171.2086,171.2711,7287.0
2021-07-06 11:40:00,191.84,191.98,191.78,191.8,10524.0,171.2443,171.3693,171.1908,171.2086,10524.0
2021-07-06 11:45:00,191.78,191.91,191.62,191.9,7253.0,171.1908,171.3068,171.0479,171.2979,7253.0
2021-07-06 11:50:00,191.93,191.94,191.75,191.75,4000.0,171.3247,171.3336,171.164,171.164,4000.0
2021-07-06 11:55:00,191.73,191.85,191.66,191.77,8384.0,171.1461,171.2532,171.0836,171.1818,8384.0
2021-07-06 12:00:00,191.72,191.72,191.3,191.37,9453.0,171.1372,171.1372,170.7623,170.8248,9453.0
2021-07-06 12:05:00,191.3,191.38,190.44,190.48,28916.0,170.7623,170.8337,169.9946,170.0303,28916.0
2021-07-06 12:10:00,190.47,190.49,190.14,190.18,12192.0,170.0214,170.0393,169.7268,169.7625,12192.0
2021-07-06 12:15:00,190.13,190.2,189.58,189.7,21815.0,169.7179,169.7804,169.227,169.3341,21815.0
2021-07-06 12:20:00,189.66,190.02,189.54,190.02,11232.0,169.2984,169.6197,169.1912,169.6197,11232.0
2021-07-06 12:25:00,190.02,190.03,189.75,189.82,17045.0,169.6197,169.6286,169.3787,169.4412,17045.0
2021-07-06 12:30:00,189.73,189.91,189.65,189.74,19270.0,169.3608,169.5215,169.2894,169.3698,19270.0
2021-07-06 12:35:00,189.73,189.73,189.57,189.72,10369.0,169.3608,169.3608,169.218,169.3519,10369.0
2021-07-06 12:40:00,189.73,189.81,189.62,189.81,6552.0,169.3608,169.4323,169.2627,169.4323,6552.0
2021-07-06 12:45:00,189.86,190.03,189.71,189.99,11361.0,169.4769,169.6286,169.343,169.5929,11361.0
2021-07-06 12:50:00,190.0,190.09,189.95,190.07,2748.0,169.6019,169.6822,169.5572,169.6643,2748.0
2021-07-06 12:55:00,190.11,190.4,190.05,190.36,4771.0,169.7001,169.9589,169.6465,169.9232,4771.0
2021-07-06 13:00:00,190.32,190.38,190.22,190.37,7553.0,169.8875,169.9411,169.7982,169.9321,7553.0
2021-07-06 13:05:00,190.36,190.4,190.3,190.4,3919.0,169.9232,169.9589,169.8697,169.9589,3919.0
2021-07-06 13:10:00,190.38,190.48,190.31,190.44,5959.0,169.9411,170.0303,169.8786,169.9946,5959.0
2021-07-06 13:15:00,190.44,190.51,190.39,190.45,9449.0,169.9946,170.0571,169.95,170.0035,9449.0
2021-07-06 13:20:00,190.45,190.45,190.22,190.36,7107.0,170.0035,170.0035,169.7982,169.9232,7107.0
2021-07-06 13:25:00,190.4,190.41,190.21,190.24,11649.0,169.9589,169.9678,169.7893,169.8161,11649.0
2021-07-06 13:30:00,190.24,190.35,190.21,190.31,5255.0,169.8161,169.9143,169.7893,169.8786,5255.0
2021-07-06 13:35:00,190.3,190.32,190.18,190.22,7001.0,169.8697,169.8875,169.7625,169.7982,7001.0
2021-07-06 13:40:00,190.25,190.52,190.22,190.46,16382.0,169.825,170.066,169.7982,170.0125,16382.0
2021-07-06 13:45:00,190.47,190.5,190.39,190.47,3126.0,170.0214,170.0482,169.95,170.0214,3126.0
2021-07-06 13:50:00,190.45,190.62,190.45,190.6,2940.0,170.0035,170.1553,170.0035,170.1374,2940.0
2021-07-06 13:55:00,190.59,190.66,190.56,190.66,3259.0,170.1285,170.191,170.1017,170.191,3259.0
2021-07-06 14:00:00,190.66,190.78,190.65,190.75,5563.0,170.191,170.2981,170.1821,170.2713,5563.0
2021-07-06 14:05:00,190.78,190.87,190.74,190.81,4826.0,170.2981,170.3785,170.2624,170.3249,4826.0
2021-07-06 14:10:00,190.83,190.97,190.78,190.92,2917.0,170.3428,170.4677,170.2981,170.4231,2917.0
2021-07-06 14:15:00,190.98,191.09,190.9,191.02,8512.0,170.4766,170.5748,170.4052,170.5124,8512.0
2021-07-06 14:20:00,191.01,191.01,190.85,190.88,5942.0,170.5034,170.5034,170.3606,170.3874,5942.0
2021-07-06 14:25:00,190.83,190.92,190.8,190.92,4130.0,170.3428,170.4231,170.316,170.4231,4130.0
2021-07-06 14:30:00,190.9,191.01,190.87,190.98,5327.0,170.4052,170.5034,170.3785,170.4766,5327.0
2021-07-06 14:35:00,190.9,190.96,190.89,190.96,4161.0,170.4052,170.4588,170.3963,170.4588,4161.0
2021-07-06 14:40:00,190.95,191.01,190.89,190.9,5760.0,170.4499,170.5034,170.3963,170.4052,5760.0
2021-07-06 14:45:00,190.89,191.0,190.87,190.91,2496.0,170.3963,170.4945,170.3785,170.4142,2496.0
2021-07-06 14:50:00,190.9,190.94,190.81,190.86,4654.0,170.4052,170.4409,170.3249,170.3695,4654.0
2021-07-06 14:55:00,190.89,190.99,190.87,190.97,4446.0,170.3963,170.4856,170.3785,170.4677,4446.0
2021-07-06 15:00:00,190.99,190.99,190.81,190.81,5334.0,170.4856,170.4856,170.3249,170.3249,5334.0
2021-07-06 15:05:00,190.84,190.91,190.83,190.89,3915.0,170.3517,170.4142,170.3428,170.3963,3915.0
2021-07-06 15:10:00,190.91,191.05,190.88,190.98,8000.0,170.4142,170.5391,170.3874,170.4766,8000.0
2021-07-06 15:15:00,190.98,191.04,190.94,190.94,14556.0,170.4766,170.5302,170.4409,170.4409,14556.0
2021-07-06 15:20:00,190.94,191.12,190.93,191.11,4871.0,170.4409,170.6016,170.432,170.5927,4871.0
2021-07-06 15:25:00,191.13,191.24,191.12,191.21,9425.0,170.6105,170.7087,170.6016,170.682,9425.0
2021-07-06 15:30:00,191.21,191.23,191.11,191.12,7296.0,170.682,170.6998,170.5927,170.6016,7296.0
2021-07-06 15:35:00,191.15,191.23,191.13,191.23,8856.0,170.6284,170.6998,170.6105,170.6998,8856.0
2021-07-06 15:40:00,191.22,191.34,191.21,191.27,14770.0,170.6909,170.798,170.682,170.7355,14770.0
2021-07-06 15:45:00,191.28,191.34,191.1,191.16,17472.0,170.7444,170.798,170.5838,170.6373,17472.0
2021-07-06 15:50:00,191.27,191.36,190.99,191.09,53255.0,170.7355,170.8159,170.4856,170.5748,53255.0
2021-07-06 15:55:00,191.08,191.34,191.05,191.2,102610.0,170.5659,170.798,170.5391,170.673,102610.0
2021-07-07 09:30:00,192.77,192.99,192.28,192.38,87782.0,172.0745,172.2709,171.6371,171.7263,87782.0
2021-07-07 09:35:00,192.38,192.63,192.02,192.03,16314.0,171.7263,171.9495,171.405,171.4139,16314.0
2021-07-07 09:40:00,192.03,192.04,191.56,191.87,41467.0,171.4139,171.4228,170.9944,171.2711,41467.0
2021-07-07 09:45:00,191.86,192.2,191.67,191.92,24812.0,171.2622,171.5657,171.0926,171.3157,24812.0
2021-07-07 09:50:00,191.84,191.86,191.32,191.57,31494.0,171.2443,171.2622,170.7801,171.0033,31494.0
2021-07-07 09:55:00,191.57,191.6,191.31,191.39,18704.0,171.0033,171.0301,170.7712,170.8426,18704.0
2021-07-07 10:00:00,191.37,191.75,191.22,191.42,27938.0,170.8248,171.164,170.6909,170.8694,27938.0
2021-07-07 10:05:00,191.43,191.89,191.43,191.74,21002.0,170.8783,171.289,170.8783,171.1551,21002.0
2021-07-07 10:10:00,191.77,191.84,191.53,191.55,19867.0,171.1818,171.2443,170.9676,170.9855,19867.0
2021-07-07 10:15:00,191.56,191.64,191.3,191.61,31557.0,170.9944,171.0658,170.7623,171.039,31557.0
2021-07-07 10:20:00,191.6,191.63,191.36,191.4,6822.0,171.0301,171.0569,170.8159,170.8516,6822.0
2021-07-07 10:25:00,191.3,191.38,190.96,190.99,13076.0,170.7623,170.8337,170.4588,170.4856,13076.0
2021-07-07 10:30:00,190.95,190.95,190.31,190.39,21482.0,170.4499,170.4499,169.8786,169.95,21482.0
2021-07-07 10:35:00,190.41,190.49,190.2,190.21,22680.0,169.9678,170.0393,169.7804,169.7893,22680.0
2021-07-07 10:40:00,190.2,190.25,189.6,189.66,23404.0,169.7804,169.825,169.2448,169.2984,23404.0
2021-07-07 10:45:00,189.69,190.03,189.62,189.75,20281.0,169.3251,169.6286,169.2627,169.3787,20281.0
2021-07-07 10:50:00,189.75,189.83,189.5,189.72,22055.0,169.3787,169.4501,169.1555,169.3519,22055.0
2021-07-07 10:55:00,189.65,189.79,189.59,189.7,17751.0,169.2894,169.4144,169.2359,169.3341,17751.0
2021-07-07 11:00:00,189.78,189.85,189.5,189.65,18568.0,169.4055,169.468,169.1555,169.2894,18568.0
2021-07-07 11:05:00,189.66,189.85,189.48,189.58,61865.0,169.2984,169.468,169.1377,169.227,61865.0
2021-07-07 11:10:00,189.58,189.77,189.3,189.71,26277.0,169.227,169.3966,168.977,169.343,26277.0
2021-07-07 11:15:00,189.73,189.83,189.57,189.76,5953.0,169.3608,169.4501,169.218,169.3876,5953.0
2021-07-07 11:20:00,189.65,189.74,189.44,189.6,12502.0,169.2894,169.3698,169.102,169.2448,12502.0
2021-07-07 11:25:00,189.56,189.64,189.39,189.56,8400.0,169.2091,169.2805,169.0573,169.2091,8400.0
2021-07-07 11:30:00,189.56,189.56,189.16,189.2,9230.0,169.2091,169.2091,168.852,168.8877,9230.0
2021-07-07 11:35:00,189.22,189.38,189.17,189.29,14145.0,168.9056,169.0484,168.861,168.9681,14145.0
2021-07-07 11:40:00,189.35,189.56,189.24,189.53,6642.0,169.0216,169.2091,168.9235,169.1823,6642.0
2021-07-07 11:45:00,189.56,189.65,189.5,189.61,7659.0,169.2091,169.2894,169.1555,169.2537,7659.0
2021-07-07 11:50:00,189.61,189.85,189.56,189.79,16026.0,169.2537,169.468,169.2091,169.4144,16026.0
2021-07-07 11:55:00,189.79,189.88,189.57,189.65,11010.0,169.4144,169.4947,169.218,169.2894,11010.0
2021-07-07 12:00:00,189.66,189.96,189.6,189.91,14501.0,169.2984,169.5662,169.2448,169.5215,14501.0
2021-07-07 12:05:00,189.92,190.04,189.89,189.9,11354.0,169.5304,169.6376,169.5037,169.5126,11354.0
2021-07-07 12:10:00,189.91,189.91,189.73,189.77,13430.0,169.5215,169.5215,169.3608,169.3966,13430.0
2021-07-07 12:15:00,189.8,189.93,189.75,189.76,6168.0,169.4233,169.5394,169.3787,169.3876,6168.0
2021-07-07 12:20:00,189.79,189.81,189.39,189.48,11752.0,169.4144,169.4323,169.0573,169.1377,11752.0
2021-07-07 12:25:00,189.45,189.58,189.38,189.42,9312.0,169.1109,169.227,169.0484,169.0841,9312.0
2021-07-07 12:30:00,189.39,189.53,189.32,189.52,6234.0,169.0573,169.1823,168.9949,169.1734,6234.0
2021-07-07 12:35:00,189.55,189.58,189.36,189.48,7266.0,169.2002,169.227,169.0306,169.1377,7266.0
2021-07-07 12:40:00,189.45,189.46,189.36,189.39,7829.0,169.1109,169.1198,169.0306,169.0573,7829.0
2021-07-07 12:45:00,189.38,189.52,189.31,189.52,5196.0,169.0484,169.1734,168.9859,169.1734,5196.0
2021-07-07 12:50:00,189.52,189.72,189.51,189.72,6997.0,169.1734,169.3519,169.1645,169.3519,6997.0
2021-07-07 12:55:00,189.73,189.75,189.38,189.45,21655.0,169.3608,169.3787,169.0484,169.1109,21655.0
2021-07-07 13:00:00,189.42,189.54,189.4,189.53,6571.0,169.0841,169.1912,169.0663,169.1823,6571.0
2021-07-07 13:05:00,189.51,189.62,189.41,189.51,10738.0,169.1645,169.2627,169.0752,169.1645,10738.0
2021-07-07 13:10:00,189.52,189.91,189.41,189.78,17698.0,169.1734,169.5215,169.0752,169.4055,17698.0
2021-07-07 13:15:00,189.76,189.82,189.71,189.81,9130.0,169.3876,169.4412,169.343,169.4323,9130.0
2021-07-07 13:20:00,189.85,189.88,189.65,189.72,7189.0,169.468,169.4947,169.2894,169.3519,7189.0
2021-07-07 13:25:00,189.7,189.78,189.62,189.66,7698.0,169.3341,169.4055,169.2627,169.2984,7698.0
2021-07-07 13:30:00,189.66,189.73,189.51,189.63,7440.0,169.2984,169.3608,169.1645,169.2716,7440.0
2021-07-07 13:35:00,189.67,189.67,189.42,189.47,10094.0,169.3073,169.3073,169.0841,169.1288,10094.0
2021-07-07 13:40:00,189.47,189.61,189.46,189.5,10500.0,169.1288,169.2537,169.1198,169.1555,10500.0
2021-07-07 13:45:00,189.53,189.62,189.53,189.62,4504.0,169.1823,169.2627,169.1823,169.2627,4504.0
2021-07-07 13:50:00,189.67,189.89,189.64,189.88,7287.0,169.3073,169.5037,169.2805,169.4947,7287.0
2021-07-07 13:55:00,189.87,189.91,189.59,189.68,7644.0,169.4858,169.5215,169.2359,169.3162,7644.0
2021-07-07 14:00:00,189.71,190.11,189.65,189.97,12525.0,169.343,169.7001,169.2894,169.5751,12525.0
2021-07-07 14:05:00,189.96,189.96,189.79,189.86,8187.0,169.5662,169.5662,169.4144,169.4769,8187.0
2021-07-07 14:10:00,189.9,189.9,189.75,189.76,6017.0,169.5126,169.5126,169.3787,169.3876,6017.0
2021-07-07 14:15:00,189.68,189.74,189.47,189.7,21325.0,169.3162,169.3698,169.1288,169.3341,21325.0
2021-07-07 14:20:00,189.69,189.71,189.37,189.38,35616.0,169.3251,169.343,169.0395,169.0484,35616.0
2021-07-07 14:25:00,189.41,189.51,189.38,189.4,15487.0,169.0752,169.1645,169.0484,169.0663,15487.0
2021-07-07 14:30:00,189.37,189.44,189.3,189.38,6711.0,169.0395,169.102,168.977,169.0484,6711.0
2021-07-07 14:35:00,189.34,189.36,188.98,188.98,13176.0,169.0127,169.0306,168.6914,168.6914,13176.0
2021-07-07 14:40:00,189.01,189.41,189.01,189.35,7346.0,168.7181,169.0752,168.7181,169.0216,7346.0
2021-07-07 14:45:00,189.37,189.69,189.37,189.67,8627.0,169.0395,169.3251,169.0395,169.3073,8627.0
2021-07-07 14:50:00,189.67,189.73,189.59,189.66,8537.0,169.3073,169.3608,169.2359,169.2984,8537.0
2021-07-07 14:55:00,189.72,189.94,189.72,189.89,7197.0,169.3519,169.5483,169.3519,169.5037,7197.0
2021-07-07 15:00:00,189.93,190.02,189.91,189.99,13319.0,169.5394,169.6197,169.5215,169.5929,13319.0
2021-07-07 15:05:00,190.01,190.08,190.0,190.07,8911.0,169.6108,169.6733,169.6019,169.6643,8911.0
2021-07-07 15:10:00,190.09,190.23,190.08,190.14,11928.0,169.6822,169.8072,169.6733,169.7268,11928.0
2021-07-07 15:15:00,190.11,190.17,190.02,190.02,13032.0,169.7001,169.7536,169.6197,169.6197,13032.0
2021-07-07 15:20:00,190.02,190.09,189.88,189.95,23823.0,169.6197,169.6822,169.4947,169.5572,23823.0
2021-07-07 15:25:00,189.97,189.97,189.63,189.64,11532.0,169.5751,169.5751,169.2716,169.2805,11532.0
2021-07-07 15:30:00,189.64,189.89,189.61,189.89,18718.0,169.2805,169.5037,169.2537,169.5037,18718.0
2021-07-07 15:35:00,189.88,190.01,189.88,190.0,16562.0,169.4947,169.6108,169.4947,169.6019,16562.0
2021-07-07 15:40:00,190.01,190.02,189.79,189.83,16465.0,169.6108,169.6197,169.4144,169.4501,16465.0
2021-07-07 15:45:00,189.87,190.03,189.83,189.96,20683.0,169.4858,169.6286,169.4501,169.5662,20683.0
2021-07-07 15:50:00,189.97,190.19,189.82,189.97,50029.0,169.5751,169.7715,169.4412,169.5751,50029.0
2021-07-07 15:55:00,189.95,189.98,189.57,189.8,99447.0,169.5572,169.584,169.218,169.4233,99447.0
2021-07-08 09:30:00,187.56,187.96,185.5,185.96,169502.0,167.4238,167.7809,165.585,165.9956,169502.0
2021-07-08 09:35:00,186.14,186.28,185.37,186.01,88210.0,166.1563,166.2812,165.4689,166.0402,88210.0
2021-07-08 09:40:00,186.2,186.41,185.93,185.93,23971.0,166.2098,166.3973,165.9688,165.9688,23971.0
2021-07-08 09:45:00,185.91,186.2,185.67,186.12,44070.0,165.951,166.2098,165.7367,166.1384,44070.0
2021-07-08 09:50:00,186.06,187.05,185.9,186.95,37976.0,166.0849,166.9686,165.942,166.8793,37976.0
2021-07-08 09:55:00,187.12,187.3,186.97,187.18,24203.0,167.0311,167.1917,166.8972,167.0846,24203.0
2021-07-08 10:00:00,187.11,187.22,186.35,186.71,47453.0,167.0221,167.1203,166.3437,166.6651,47453.0
2021-07-08 10:05:00,186.73,186.95,186.6,186.7,19100.0,166.6829,166.8793,166.5669,166.6561,19100.0
2021-07-08 10:10:00,186.69,187.21,186.57,186.92,20120.0,166.6472,167.1114,166.5401,166.8525,20120.0
2021-07-08 10:15:00,186.93,187.13,186.77,187.07,14252.0,166.8615,167.04,166.7186,166.9864,14252.0
2021-07-08 10:20:00,187.0,187.08,186.57,186.68,10441.0,166.9239,166.9953,166.5401,166.6383,10441.0
2021-07-08 10:25:00,186.69,187.84,186.64,187.84,18258.0,166.6472,167.6738,166.6026,167.6738,18258.0
2021-07-08 10:30:00,187.88,188.1,187.7,187.79,14240.0,167.7095,167.9058,167.5488,167.6291,14240.0
2021-07-08 10:35:00,187.8,187.97,187.35,187.46,19828.0,167.638,167.7898,167.2364,167.3346,19828.0
2021-07-08 10:40:00,187.59,187.91,187.36,187.74,20105.0,167.4506,167.7362,167.2453,167.5845,20105.0
2021-07-08 10:45:00,187.72,187.93,187.43,187.5,7525.0,167.5666,167.7541,167.3078,167.3703,7525.0
2021-07-08 10:50:00,187.51,187.79,187.35,187.79,21721.0,167.3792,167.6291,167.2364,167.6291,21721.0
2021-07-08 10:55:00,187.78,188.01,187.61,187.67,30102.0,167.6202,167.8255,167.4684,167.522,30102.0
2021-07-08 11:00:00,187.67,187.77,187.49,187.64,21323.0,167.522,167.6113,167.3613,167.4952,21323.0
2021-07-08 11:05:00,187.66,188.21,187.66,188.21,15400.0,167.5131,168.004,167.5131,168.004,15400.0
2021-07-08 11:10:00,188.23,188.34,188.17,188.33,9750.0,168.0219,168.1201,167.9683,168.1111,9750.0
2021-07-08 11:15:00,188.34,188.35,188.07,188.22,23442.0,168.1201,168.129,167.8791,168.013,23442.0
2021-07-08 11:20:00,188.23,188.5,188.1,188.37,12724.0,168.0219,168.2629,167.9058,168.1469,12724.0
2021-07-08 11:25:00,188.34,188.63,188.28,188.55,13919.0,168.1201,168.3789,168.0665,168.3075,13919.0
2021-07-08 11:30:00,188.57,188.68,188.37,188.68,12772.0,168.3254,168.4236,168.1469,168.4236,12772.0
2021-07-08 11:35:00,188.67,189.15,188.46,189.11,17048.0,168.4146,168.8431,168.2272,168.8074,17048.0
2021-07-08 11:40:00,189.12,189.23,188.92,188.98,14438.0,168.8163,168.9145,168.6378,168.6914,14438.0
2021-07-08 11:45:00,189.04,189.19,188.91,189.15,39718.0,168.7449,168.8788,168.6289,168.8431,39718.0
2021-07-08 11:50:00,189.16,189.3,189.03,189.1,21249.0,168.852,168.977,168.736,168.7985,21249.0
2021-07-08 11:55:00,189.13,189.24,188.94,189.07,11636.0,168.8253,168.9235,168.6557,168.7717,11636.0
2021-07-08 12:00:00,189.14,189.2,188.9,188.94,11781.0,168.8342,168.8877,168.62,168.6557,11781.0
2021-07-08 12:05:00,188.95,189.11,188.95,189.11,10663.0,168.6646,168.8074,168.6646,168.8074,10663.0
2021-07-08 12:10:00,189.0,189.0,188.8,188.87,3929.0,168.7092,168.7092,168.5307,168.5932,3929.0
2021-07-08 12:15:00,188.82,188.9,188.64,188.71,3702.0,168.5485,168.62,168.3879,168.4504,3702.0
2021-07-08 12:20:00,188.7,188.9,188.69,188.75,8144.0,168.4414,168.62,168.4325,168.4861,8144.0
2021-07-08 12:25:00,188.74,189.01,188.74,188.99,6243.0,168.4771,168.7181,168.4771,168.7003,6243.0
2021-07-08 12:30:00,189.01,189.12,188.97,189.03,5331.0,168.7181,168.8163,168.6824,168.736,5331.0
2021-07-08 12:35:00,189.02,189.03,188.73,188.74,15413.0,168.7271,168.736,168.4682,168.4771,15413.0
2021-07-08 12:40:00,188.75,188.8,188.64,188.75,8281.0,168.4861,168.5307,168.3879,168.4861,8281.0
2021-07-08 12:45:00,188.77,188.77,188.55,188.6,5486.0,168.5039,168.5039,168.3075,168.3522,5486.0
2021-07-08 12:50:00,188.67,188.75,188.57,188.71,7428.0,168.4146,168.4861,168.3254,168.4504,7428.0
2021-07-08 12:55:00,188.71,188.77,188.48,188.48,4367.0,168.4504,168.5039,168.245,168.245,4367.0
2021-07-08 13:00:00,188.47,188.59,188.43,188.47,5575.0,168.2361,168.3432,168.2004,168.2361,5575.0
2021-07-08 13:05:00,188.43,188.64,188.42,188.49,4368.0,168.2004,168.3879,168.1915,168.254,4368.0
2021-07-08 13:10:00,188.49,188.51,188.22,188.22,5824.0,168.254,168.2718,168.013,168.013,5824.0
2021-07-08 13:15:00,188.22,188.39,188.21,188.33,5421.0,168.013,168.1647,168.004,168.1111,5421.0
2021-07-08 13:20:00,188.31,188.37,188.16,188.26,20683.0,168.0933,168.1469,167.9594,168.0487,20683.0
2021-07-08 13:25:00,188.4,188.62,188.39,188.6,7366.0,168.1736,168.37,168.1647,168.3522,7366.0
2021-07-08 13:30:00,188.62,188.75,188.52,188.52,8196.0,168.37,168.4861,168.2808,168.2808,8196.0
2021-07-08 13:35:00,188.51,188.55,188.41,188.43,25859.0,168.2718,168.3075,168.1826,168.2004,25859.0
2021-07-08 13:40:00,188.44,188.46,188.24,188.3,8869.0,168.2093,168.2272,168.0308,168.0844,8869.0
2021-07-08 13:45:00,188.31,188.33,188.12,188.13,8174.0,168.0933,168.1111,167.9237,167.9326,8174.0
2021-07-08 13:50:00,188.14,188.22,188.03,188.06,9510.0,167.9415,168.013,167.8434,167.8701,9510.0
2021-07-08 13:55:00,188.05,188.17,187.97,187.97,4952.0,167.8612,167.9683,167.7898,167.7898,4952.0
2021-07-08 14:00:00,188.06,188.08,187.86,187.96,9945.0,167.8701,167.888,167.6916,167.7809,9945.0
2021-07-08 14:05:00,187.89,187.96,187.7,187.78,8834.0,167.7184,167.7809,167.5488,167.6202,8834.0
2021-07-08 14:10:00,187.82,187.92,187.76,187.84,9053.0,167.6559,167.7452,167.6023,167.6738,9053.0
2021-07-08 14:15:00,187.87,187.93,187.56,187.63,8941.0,167.7005,167.7541,167.4238,167.4863,8941.0
2021-07-08 14:20:00,187.59,187.67,187.42,187.47,9323.0,167.4506,167.522,167.2988,167.3435,9323.0
2021-07-08 14:25:00,187.5,187.62,187.37,187.54,9387.0,167.3703,167.4774,167.2542,167.406,9387.0
2021-07-08 14:30:00,187.55,187.85,187.43,187.85,15468.0,167.4149,167.6827,167.3078,167.6827,15468.0
2021-07-08 14:35:00,187.83,187.87,187.46,187.53,16669.0,167.6648,167.7005,167.3346,167.397,16669.0
2021-07-08 14:40:00,187.51,187.59,187.39,187.57,12533.0,167.3792,167.4506,167.2721,167.4327,12533.0
2021-07-08 14:45:00,187.57,187.57,187.26,187.33,14956.0,167.4327,167.4327,167.156,167.2185,14956.0
2021-07-08 14:50:00,187.23,187.42,187.2,187.33,8867.0,167.1292,167.2988,167.1025,167.2185,8867.0
2021-07-08 14:55:00,187.32,187.67,187.32,187.56,10417.0,167.2096,167.522,167.2096,167.4238,10417.0
2021-07-08 15:00:00,187.57,187.67,187.46,187.65,11023.0,167.4327,167.522,167.3346,167.5042,11023.0
2021-07-08 15:05:00,187.65,187.68,187.48,187.55,8015.0,167.5042,167.5309,167.3524,167.4149,8015.0
2021-07-08 15:10:00,187.58,187.62,187.46,187.48,12670.0,167.4417,167.4774,167.3346,167.3524,12670.0
2021-07-08 15:15:00,187.51,187.51,187.31,187.31,12094.0,167.3792,167.3792,167.2007,167.2007,12094.0
2021-07-08 15:20:00,187.32,187.62,187.29,187.56,12034.0,167.2096,167.4774,167.1828,167.4238,12034.0
2021-07-08 15:25:00,187.58,187.77,187.53,187.64,17053.0,167.4417,167.6113,167.397,167.4952,17053.0
2021-07-08 15:30:00,187.67,187.81,187.57,187.69,12515.0,167.522,167.647,167.4327,167.5399,12515.0
2021-07-08 15:35:00,187.68,187.97,187.63,187.87,18937.0,167.5309,167.7898,167.4863,167.7005,18937.0
2021-07-08 15:40:00,187.86,187.86,187.53,187.53,23489.0,167.6916,167.6916,167.397,167.397,23489.0
2021-07-08 15:45:00,187.52,187.6,187.28,187.32,21912.0,167.3881,167.4595,167.1739,167.2096,21912.0
2021-07-08 15:50:00,187.28,187.75,187.14,187.62,65571.0,167.1739,167.5934,167.0489,167.4774,65571.0
2021-07-08 15:55:00,187.63,188.31,187.62,188.31,140186.0,167.4863,168.0933,167.4774,168.0933,140186.0
2021-07-09 09:30:00,188.18,188.48,187.51,187.6,56536.0,167.9773,168.245,167.3792,167.4595,56536.0
2021-07-09 09:35:00,187.42,187.77,187.28,187.33,9656.0,167.2988,167.6113,167.1739,167.2185,9656.0
2021-07-09 09:40:00,187.35,187.9,187.0,187.88,31958.0,167.2364,167.7273,166.9239,167.7095,31958.0
2021-07-09 09:45:00,187.94,188.4,187.88,188.4,18929.0,167.763,168.1736,167.7095,168.1736,18929.0
2021-07-09 09:50:00,188.46,188.78,188.38,188.65,22181.0,168.2272,168.5128,168.1558,168.3968,22181.0
2021-07-09 09:55:00,188.62,188.78,188.4,188.49,17083.0,168.37,168.5128,168.1736,168.254,17083.0
2021-07-09 10:00:00,188.55,188.82,188.55,188.68,12209.0,168.3075,168.5485,168.3075,168.4236,12209.0
2021-07-09 10:05:00,188.71,188.83,188.48,188.59,12199.0,168.4504,168.5575,168.245,168.3432,12199.0
2021-07-09 10:10:00,188.63,188.69,188.42,188.57,16310.0,168.3789,168.4325,168.1915,168.3254,16310.0
2021-07-09 10:15:00,188.54,188.86,188.51,188.73,25436.0,168.2986,168.5842,168.2718,168.4682,25436.0
2021-07-09 10:20:00,188.69,188.85,188.57,188.85,17594.0,168.4325,168.5753,168.3254,168.5753,17594.0
2021-07-09 10:25:00,188.83,188.97,188.8,188.89,14519.0,168.5575,168.6824,168.5307,168.611,14519.0
2021-07-09 10:30:00,188.84,189.22,188.82,189.18,7812.0,168.5664,168.9056,168.5485,168.8699,7812.0
2021-07-09 10:35:00,189.22,189.3,189.09,189.18,17125.0,168.9056,168.977,168.7896,168.8699,17125.0
2021-07-09 10:40:00,189.2,189.27,189.1,189.14,10450.0,168.8877,168.9502,168.7985,168.8342,10450.0
2021-07-09 10:45:00,189.14,189.32,189.08,189.3,11542.0,168.8342,168.9949,168.7806,168.977,11542.0
2021-07-09 10:50:00,189.31,189.62,189.26,189.57,13289.0,168.9859,169.2627,168.9413,169.218,13289.0
2021-07-09 10:55:00,189.54,189.71,189.37,189.42,20408.0,169.1912,169.343,169.0395,169.0841,20408.0
2021-07-09 11:00:00,189.43,189.71,189.4,189.71,10852.0,169.0931,169.343,169.0663,169.343,10852.0
2021-07-09 11:05:00,189.68,189.93,189.68,189.88,8275.0,169.3162,169.5394,169.3162,169.4947,8275.0
2021-07-09 11:10:00,189.86,190.02,189.81,189.93,50530.0,169.4769,169.6197,169.4323,169.5394,50530.0
2021-07-09 11:15:00,189.97,190.14,189.92,190.01,28933.0,169.5751,169.7268,169.5304,169.6108,28933.0
2021-07-09 11:20:00,189.97,190.19,189.94,190.17,17588.0,169.5751,169.7715,169.5483,169.7536,17588.0
2021-07-09 11:25:00,190.15,190.19,190.0,190.02,17182.0,169.7358,169.7715,169.6019,169.6197,17182.0
2021-07-09 11:30:00,190.06,190.24,190.06,190.15,9869.0,169.6554,169.8161,169.6554,169.7358,9869.0
2021-07-09 11:35:00,190.18,190.25,190.15,190.18,8113.0,169.7625,169.825,169.7358,169.7625,8113.0
2021-07-09 11:40:00,190.18,190.3,190.15,190.2,20621.0,169.7625,169.8697,169.7358,169.7804,20621.0
2021-07-09 11:45:00,190.22,190.36,190.12,190.15,14673.0,169.7982,169.9232,169.709,169.7358,14673.0
2021-07-09 11:50:00,190.14,190.31,190.14,190.25,9642.0,169.7268,169.8786,169.7268,169.825,9642.0
2021-07-09 11:55:00,190.24,190.29,190.06,190.13,11791.0,169.8161,169.8607,169.6554,169.7179,11791.0
2021-07-09 12:00:00,190.13,190.24,190.13,190.2,6435.0,169.7179,169.8161,169.7179,169.7804,6435.0
2021-07-09 12:05:00,190.19,190.22,190.1,190.15,7179.0,169.7715,169.7982,169.6911,169.7358,7179.0
2021-07-09 12:10:00,190.09,190.16,190.06,190.12,5448.0,169.6822,169.7447,169.6554,169.709,5448.0
2021-07-09 12:15:00,190.13,190.19,190.11,190.13,5074.0,169.7179,169.7715,169.7001,169.7179,5074.0
2021-07-09 12:20:00,190.14,190.14,189.84,189.87,9366.0,169.7268,169.7268,169.459,169.4858,9366.0
2021-07-09 12:25:00,189.84,189.95,189.84,189.84,18425.0,169.459,169.5572,169.459,169.459,18425.0
2021-07-09 12:30:00,189.84,189.85,189.76,189.77,11345.0,169.459,169.468,169.3876,169.3966,11345.0
2021-07-09 12:35:00,189.78,189.94,189.74,189.93,6204.0,169.4055,169.5483,169.3698,169.5394,6204.0
2021-07-09 12:40:00,189.94,190.14,189.93,190.14,13168.0,169.5483,169.7268,169.5394,169.7268,13168.0
2021-07-09 12:45:00,190.14,190.14,190.01,190.03,10575.0,169.7268,169.7268,169.6108,169.6286,10575.0
2021-07-09 12:50:00,190.04,190.08,190.0,190.04,7457.0,169.6376,169.6733,169.6019,169.6376,7457.0
2021-07-09 12:55:00,190.05,190.05,189.89,189.91,7461.0,169.6465,169.6465,169.5037,169.5215,7461.0
2021-07-09 13:00:00,189.9,189.9,189.73,189.74,13219.0,169.5126,169.5126,169.3608,169.3698,13219.0
2021-07-09 13:05:00,189.77,189.81,189.7,189.7,6421.0,169.3966,169.4323,169.3341,169.3341,6421.0
2021-07-09 13:10:00,189.71,189.75,189.58,189.62,9749.0,169.343,169.3787,169.227,169.2627,9749.0
2021-07-09 13:15:00,189.63,189.77,189.61,189.77,7222.0,169.2716,169.3966,169.2537,169.3966,7222.0
2021-07-09 13:20:00,189.81,189.92,189.81,189.9,3640.0,169.4323,169.5304,169.4323,169.5126,3640.0
2021-07-09 13:25:00,189.9,190.0,189.85,190.0,4593.0,169.5126,169.6019,169.468,169.6019,4593.0
2021-07-09 13:30:00,190.01,190.06,189.98,190.04,14497.0,169.6108,169.6554,169.584,169.6376,14497.0
2021-07-09 13:35:00,190.03,190.22,189.99,190.18,7564.0,169.6286,169.7982,169.5929,169.7625,7564.0
2021-07-09 13:40:00,190.19,190.36,190.18,190.28,6795.0,169.7715,169.9232,169.7625,169.8518,6795.0
2021-07-09 13:45:00,190.27,190.38,190.27,190.36,7288.0,169.8429,169.9411,169.8429,169.9232,7288.0
2021-07-09 13:50:00,190.33,190.34,190.21,190.21,8429.0,169.8964,169.9054,169.7893,169.7893,8429.0
2021-07-09 13:55:00,190.24,190.27,190.16,190.25,3669.0,169.8161,169.8429,169.7447,169.825,3669.0
2021-07-09 14:00:00,190.23,190.34,190.21,190.21,6543.0,169.8072,169.9054,169.7893,169.7893,6543.0
2021-07-09 14:05:00,190.22,190.22,190.11,190.2,24693.0,169.7982,169.7982,169.7001,169.7804,24693.0
2021-07-09 14:10:00,190.2,190.2,190.13,190.17,6835.0,169.7804,169.7804,169.7179,169.7536,6835.0
2021-07-09 14:15:00,190.19,190.43,190.19,190.43,9923.0,169.7715,169.9857,169.7715,169.9857,9923.0
2021-07-09 14:20:00,190.43,190.52,190.37,190.5,12440.0,169.9857,170.066,169.9321,170.0482,12440.0
2021-07-09 14:25:00,190.52,190.65,190.49,190.64,8808.0,170.066,170.1821,170.0393,170.1732,8808.0
2021-07-09 14:30:00,190.63,190.71,190.6,190.69,11754.0,170.1642,170.2356,170.1374,170.2178,11754.0
2021-07-09 14:35:00,190.69,190.75,190.63,190.74,8101.0,170.2178,170.2713,170.1642,170.2624,8101.0
2021-07-09 14:40:00,190.73,190.87,190.7,190.77,11495.0,170.2535,170.3785,170.2267,170.2892,11495.0
2021-07-09 14:45:00,190.76,190.86,190.66,190.67,9179.0,170.2803,170.3695,170.191,170.1999,9179.0
2021-07-09 14:50:00,190.66,190.75,190.63,190.72,8363.0,170.191,170.2713,170.1642,170.2446,8363.0
2021-07-09 14:55:00,190.72,190.8,190.7,190.8,8746.0,170.2446,170.316,170.2267,170.316,8746.0
2021-07-09 15:00:00,190.8,190.85,190.74,190.74,11349.0,170.316,170.3606,170.2624,170.2624,11349.0
2021-07-09 15:05:00,190.73,190.84,190.73,190.84,6755.0,170.2535,170.3517,170.2535,170.3517,6755.0
2021-07-09 15:10:00,190.83,190.83,190.57,190.6,11593.0,170.3428,170.3428,170.1107,170.1374,11593.0
2021-07-09 15:15:00,190.6,190.65,190.53,190.53,10427.0,170.1374,170.1821,170.075,170.075,10427.0
2021-07-09 15:20:00,190.52,190.55,190.46,190.51,8110.0,170.066,170.0928,170.0125,170.0571,8110.0
2021-07-09 15:25:00,190.53,190.67,190.53,190.61,9991.0,170.075,170.1999,170.075,170.1464,9991.0
2021-07-09 15:30:00,190.61,190.61,190.38,190.38,14075.0,170.1464,170.1464,169.9411,169.9411,14075.0
2021-07-09 15:35:00,190.39,190.48,190.3,190.3,21605.0,169.95,170.0303,169.8697,169.8697,21605.0
2021-07-09 15:40:00,190.29,190.29,190.17,190.17,20512.0,169.8607,169.8607,169.7536,169.7536,20512.0
2021-07-09 15:45:00,190.14,190.46,190.12,190.46,32401.0,169.7268,170.0125,169.709,170.0125,32401.0
2021-07-09 15:50:00,190.47,190.65,190.27,190.49,59507.0,170.0214,170.1821,169.8429,170.0393,59507.0
2021-07-09 15:55:00,190.52,190.58,190.1,190.19,137054.0,170.066,170.1196,169.6911,169.7715,137054.0
2021-07-12 09:30:00,190.55,191.04,190.45,190.88,78247.0,170.0928,170.5302,170.0035,170.3874,78247.0
2021-07-12 09:35:00,190.95,191.31,190.76,191.03,22269.0,170.4499,170.7712,170.2803,170.5213,22269.0
2021-07-12 09:40:00,191.05,191.05,190.15,190.62,45201.0,170.5391,170.5391,169.7358,170.1553,45201.0
2021-07-12 09:45:00,190.58,190.61,190.12,190.38,24525.0,170.1196,170.1464,169.709,169.9411,24525.0
2021-07-12 09:50:00,190.33,190.48,190.28,190.41,17517.0,169.8964,170.0303,169.8518,169.9678,17517.0
2021-07-12 09:55:00,190.42,190.47,190.19,190.29,41039.0,169.9768,170.0214,169.7715,169.8607,41039.0
2021-07-12 10:00:00,190.25,190.81,190.18,190.73,25680.0,169.825,170.3249,169.7625,170.2535,25680.0
2021-07-12 10:05:00,190.7,190.89,190.53,190.85,12898.0,170.2267,170.3963,170.075,170.3606,12898.0
2021-07-12 10:10:00,190.84,190.89,190.51,190.59,48564.0,170.3517,170.3963,170.0571,170.1285,48564.0
2021-07-12 10:15:00,190.67,190.82,190.43,190.45,13329.0,170.1999,170.3338,169.9857,170.0035,13329.0
2021-07-12 10:20:00,190.44,190.52,190.09,190.36,16891.0,169.9946,170.066,169.6822,169.9232,16891.0
2021-07-12 10:25:00,190.35,190.58,190.32,190.56,13006.0,169.9143,170.1196,169.8875,170.1017,13006.0
2021-07-12 10:30:00,190.59,190.7,190.54,190.59,9589.0,170.1285,170.2267,170.0839,170.1285,9589.0
2021-07-12 10:35:00,190.62,190.74,190.56,190.73,7288.0,170.1553,170.2624,170.1017,170.2535,7288.0
2021-07-12 10:40:00,190.75,190.79,190.6,190.61,8717.0,170.2713,170.307,170.1374,170.1464,8717.0
2021-07-12 10:45:00,190.72,190.81,190.62,190.73,11333.0,170.2446,170.3249,170.1553,170.2535,11333.0
2021-07-12 10:50:00,190.71,190.72,190.44,190.51,8590.0,170.2356,170.2446,169.9946,170.0571,8590.0
2021-07-12 10:55:00,190.52,190.63,190.44,190.45,3951.0,170.066,170.1642,169.9946,170.0035,3951.0
2021-07-12 11:00:00,190.45,190.79,190.44,190.73,11639.0,170.0035,170.307,169.9946,170.2535,11639.0
2021-07-12 11:05:00,190.74,190.81,190.63,190.74,10569.0,170.2624,170.3249,170.1642,170.2624,10569.0
2021-07-12 11:10:00,190.7,190.73,190.46,190.51,13853.0,170.2267,170.2535,170.0125,170.0571,13853.0
2021-07-12 11:15:00,190.52,190.66,190.51,190.64,11314.0,170.066,170.191,170.0571,170.1732,11314.0
2021-07-12 11:20:00,190.64,190.64,190.49,190.58,11445.0,170.1732,170.1732,170.0393,170.1196,11445.0
2021-07-12 11:25:00,190.58,190.64,190.22,190.28,15716.0,170.1196,170.1732,169.7982,169.8518,15716.0
2021-07-12 11:30:00,190.3,190.4,190.23,190.34,13811.0,169.8697,169.9589,169.8072,169.9054,13811.0
2021-07-12 11:35:00,190.36,190.58,190.36,190.51,20607.0,169.9232,170.1196,169.9232,170.0571,20607.0
2021-07-12 11:40:00,190.47,190.87,190.46,190.78,23550.0,170.0214,170.3785,170.0125,170.2981,23550.0
2021-07-12 11:45:00,190.75,191.22,190.75,191.2,12136.0,170.2713,170.6909,170.2713,170.673,12136.0
2021-07-12 11:50:00,191.24,191.35,191.11,191.29,12506.0,170.7087,170.8069,170.5927,170.7534,12506.0
2021-07-12 11:55:00,191.28,191.33,191.2,191.25,10679.0,170.7444,170.7891,170.673,170.7177,10679.0
2021-07-12 12:00:00,191.22,191.38,191.2,191.27,14486.0,170.6909,170.8337,170.673,170.7355,14486.0
2021-07-12 12:05:00,191.24,191.26,190.93,190.96,10891.0,170.7087,170.7266,170.432,170.4588,10891.0
2021-07-12 12:10:00,190.98,191.02,190.84,190.86,14713.0,170.4766,170.5124,170.3517,170.3695,14713.0
2021-07-12 12:15:00,190.87,190.93,190.84,190.84,14589.0,170.3785,170.432,170.3517,170.3517,14589.0
2021-07-12 12:20:00,190.83,190.93,190.69,190.79,12280.0,170.3428,170.432,170.2178,170.307,12280.0
2021-07-12 12:25:00,190.79,190.93,190.76,190.76,11756.0,170.307,170.432,170.2803,170.2803,11756.0
2021-07-12 12:30:00,190.78,190.97,190.77,190.9,11535.0,170.2981,170.4677,170.2892,170.4052,11535.0
2021-07-12 12:35:00,190.87,190.93,190.85,190.88,7228.0,170.3785,170.432,170.3606,170.3874,7228.0
2021-07-12 12:40:00,190.88,190.94,190.79,190.79,16134.0,170.3874,170.4409,170.307,170.307,16134.0
2021-07-12 12:45:00,190.77,190.78,190.59,190.6,22387.0,170.2892,170.2981,170.1285,170.1374,22387.0
2021-07-12 12:50:00,190.62,190.65,190.51,190.55,23917.0,170.1553,170.1821,170.0571,170.0928,23917.0
2021-07-12 12:55:00,190.55,190.56,190.44,190.53,19551.0,170.0928,170.1017,169.9946,170.075,19551.0
2021-07-12 13:00:00,190.53,190.63,190.44,190.61,10206.0,170.075,170.1642,169.9946,170.1464,10206.0
2021-07-12 13:05:00,190.64,190.72,190.61,190.66,9507.0,170.1732,170.2446,170.1464,170.191,9507.0
2021-07-12 13:10:00,190.69,190.75,190.59,190.67,20765.0,170.2178,170.2713,170.1285,170.1999,20765.0
2021-07-12 13:15:00,190.68,190.8,190.68,190.75,10588.0,170.2089,170.316,170.2089,170.2713,10588.0
2021-07-12 13:20:00,190.78,190.79,190.64,190.66,13217.0,170.2981,170.307,170.1732,170.191,13217.0
2021-07-12 13:25:00,190.66,190.68,190.57,190.59,15592.0,170.191,170.2089,170.1107,170.1285,15592.0
2021-07-12 13:30:00,190.59,190.67,190.56,190.67,11170.0,170.1285,170.1999,170.1017,170.1999,11170.0
2021-07-12 13:35:00,190.69,190.79,190.67,190.72,10953.0,170.2178,170.307,170.1999,170.2446,10953.0
2021-07-12 13:40:00,190.71,190.73,190.64,190.69,12119.0,170.2356,170.2535,170.1732,170.2178,12119.0
2021-07-12 13:45:00,190.68,190.69,190.46,190.47,17217.0,170.2089,170.2178,170.0125,170.0214,17217.0
2021-07-12 13:50:00,190.48,190.56,190.43,190.53,20815.0,170.0303,170.1017,169.9857,170.075,20815.0
2021-07-12 13:55:00,190.51,190.88,190.51,190.86,11290.0,170.0571,170.3874,170.0571,170.3695,11290.0
2021-07-12 14:00:00,190.85,191.08,190.8,191.08,13724.0,170.3606,170.5659,170.316,170.5659,13724.0
2021-07-12 14:05:00,191.08,191.4,191.08,191.35,16777.0,170.5659,170.8516,170.5659,170.8069,16777.0
2021-07-12 14:10:00,191.36,191.42,191.3,191.35,14604.0,170.8159,170.8694,170.7623,170.8069,14604.0
2021-07-12 14:15:00,191.32,191.4,191.29,191.33,11826.0,170.7801,170.8516,170.7534,170.7891,11826.0
2021-07-12 14:20:00,191.33,191.38,191.27,191.36,9526.0,170.7891,170.8337,170.7355,170.8159,9526.0
2021-07-12 14:25:00,191.35,191.42,191.3,191.33,8181.0,170.8069,170.8694,170.7623,170.7891,8181.0
2021-07-12 14:30:00,191.35,191.39,191.3,191.3,8437.0,170.8069,170.8426,170.7623,170.7623,8437.0
2021-07-12 14:35:00,191.32,191.36,191.27,191.29,16982.0,170.7801,170.8159,170.7355,170.7534,16982.0
2021-07-12 14:40:00,191.29,191.34,191.17,191.32,18063.0,170.7534,170.798,170.6463,170.7801,18063.0
2021-07-12 14:45:00,191.3,191.32,191.22,191.26,13834.0,170.7623,170.7801,170.6909,170.7266,13834.0
2021-07-12 14:50:00,191.25,191.31,191.2,191.2,12310.0,170.7177,170.7712,170.673,170.673,12310.0
2021-07-12 14:55:00,191.22,191.26,191.19,191.21,12953.0,170.6909,170.7266,170.6641,170.682,12953.0
2021-07-12 15:00:00,191.2,191.24,191.16,191.19,15920.0,170.673,170.7087,170.6373,170.6641,15920.0
2021-07-12 15:05:00,191.18,191.31,191.18,191.31,18580.0,170.6552,170.7712,170.6552,170.7712,18580.0
2021-07-12 15:10:00,191.31,191.31,191.14,191.16,12288.0,170.7712,170.7712,170.6195,170.6373,12288.0
2021-07-12 15:15:00,191.17,191.3,191.15,191.3,15122.0,170.6463,170.7623,170.6284,170.7623,15122.0
2021-07-12 15:20:00,191.3,191.38,191.29,191.38,13653.0,170.7623,170.8337,170.7534,170.8337,13653.0
2021-07-12 15:25:00,191.39,191.47,191.38,191.4,15695.0,170.8426,170.914,170.8337,170.8516,15695.0
2021-07-12 15:30:00,191.4,191.49,191.3,191.45,20283.0,170.8516,170.9319,170.7623,170.8962,20283.0
2021-07-12 15:35:00,191.45,191.56,191.32,191.36,30013.0,170.8962,170.9944,170.7801,170.8159,30013.0
2021-07-12 15:40:00,191.37,191.49,191.35,191.45,22183.0,170.8248,170.9319,170.8069,170.8962,22183.0
2021-07-12 15:45:00,191.44,191.65,191.38,191.62,34349.0,170.8873,171.0747,170.8337,171.0479,34349.0
2021-07-12 15:50:00,191.62,191.83,191.45,191.75,114779.0,171.0479,171.2354,170.8962,171.164,114779.0
2021-07-12 15:55:00,191.77,192.02,191.74,191.92,220154.0,171.1818,171.405,171.1551,171.3157,220154.0
2021-07-13 09:30:00,191.19,191.8,190.75,191.02,53821.0,170.6641,171.2086,170.2713,170.5124,53821.0
2021-07-13 09:35:00,190.87,191.07,190.75,190.93,13064.0,170.3785,170.557,170.2713,170.432,13064.0
2021-07-13 09:40:00,190.99,191.47,190.78,191.47,30365.0,170.4856,170.914,170.2981,170.914,30365.0
2021-07-13 09:45:00,191.47,191.64,191.21,191.47,25232.0,170.914,171.0658,170.682,170.914,25232.0
2021-07-13 09:50:00,191.5,191.53,191.16,191.18,15588.0,170.9408,170.9676,170.6373,170.6552,15588.0
2021-07-13 09:55:00,191.16,191.33,191.07,191.18,16345.0,170.6373,170.7891,170.557,170.6552,16345.0
2021-07-13 10:00:00,191.23,191.75,191.21,191.42,22907.0,170.6998,171.164,170.682,170.8694,22907.0
2021-07-13 10:05:00,191.45,191.57,191.3,191.36,12629.0,170.8962,171.0033,170.7623,170.8159,12629.0
2021-07-13 10:10:00,191.36,191.65,191.36,191.42,13931.0,170.8159,171.0747,170.8159,170.8694,13931.0
2021-07-13 10:15:00,191.49,191.6,191.3,191.3,14492.0,170.9319,171.0301,170.7623,170.7623,14492.0
2021-07-13 10:20:00,191.28,191.71,191.19,191.66,19414.0,170.7444,171.1283,170.6641,171.0836,19414.0
2021-07-13 10:25:00,191.65,191.79,191.54,191.76,16344.0,171.0747,171.1997,170.9765,171.1729,16344.0
2021-07-13 10:30:00,191.79,191.9,191.71,191.86,7466.0,171.1997,171.2979,171.1283,171.2622,7466.0
2021-07-13 10:35:00,191.87,191.9,191.74,191.76,8785.0,171.2711,171.2979,171.1551,171.1729,8785.0
2021-07-13 10:40:00,191.83,191.92,191.65,191.67,9674.0,171.2354,171.3157,171.0747,171.0926,9674.0
2021-07-13 10:45:00,191.69,191.84,191.57,191.78,12209.0,171.1104,171.2443,171.0033,171.1908,12209.0
2021-07-13 10:50:00,191.75,191.88,191.67,191.8,9670.0,171.164,171.28,171.0926,171.2086,9670.0
2021-07-13 10:55:00,191.83,191.87,191.66,191.77,15377.0,171.2354,171.2711,171.0836,171.1818,15377.0
2021-07-13 11:00:00,191.79,192.11,191.76,192.09,14410.0,171.1997,171.4853,171.1729,171.4675,14410.0
2021-07-13 11:05:00,192.07,192.22,192.07,192.15,23538.0,171.4496,171.5835,171.4496,171.521,23538.0
2021-07-13 11:10:00,192.19,192.36,192.14,192.31,17497.0,171.5567,171.7085,171.5121,171.6639,17497.0
2021-07-13 11:15:00,192.33,192.41,192.27,192.35,32735.0,171.6817,171.7531,171.6282,171.6996,32735.0
2021-07-13 11:20:00,192.33,192.46,192.28,192.3,9853.0,171.6817,171.7978,171.6371,171.6549,9853.0
2021-07-13 11:25:00,192.29,192.45,192.29,192.38,10089.0,171.646,171.7888,171.646,171.7263,10089.0
2021-07-13 11:30:00,192.42,192.42,192.11,192.15,7097.0,171.7621,171.7621,171.4853,171.521,7097.0
2021-07-13 11:35:00,192.19,192.27,192.03,192.24,10692.0,171.5567,171.6282,171.4139,171.6014,10692.0
2021-07-13 11:40:00,192.21,192.3,192.19,192.24,6361.0,171.5746,171.6549,171.5567,171.6014,6361.0
2021-07-13 11:45:00,192.23,192.27,192.15,192.15,6889.0,171.5925,171.6282,171.521,171.521,6889.0
2021-07-13 11:50:00,192.17,192.32,192.13,192.2,6823.0,171.5389,171.6728,171.5032,171.5657,6823.0
2021-07-13 11:55:00,192.23,192.34,192.16,192.27,11195.0,171.5925,171.6906,171.53,171.6282,11195.0
2021-07-13 12:00:00,192.29,192.32,192.13,192.13,6648.0,171.646,171.6728,171.5032,171.5032,6648.0
2021-07-13 12:05:00,192.15,192.15,192.0,192.12,5246.0,171.521,171.521,171.3871,171.4943,5246.0
2021-07-13 12:10:00,192.1,192.1,192.0,192.09,5794.0,171.4764,171.4764,171.3871,171.4675,5794.0
2021-07-13 12:15:00,192.07,192.09,191.98,192.08,6099.0,171.4496,171.4675,171.3693,171.4586,6099.0
2021-07-13 12:20:00,192.07,192.12,191.98,192.12,9679.0,171.4496,171.4943,171.3693,171.4943,9679.0
2021-07-13 12:25:00,192.08,192.09,191.96,191.99,5886.0,171.4586,171.4675,171.3514,171.3782,5886.0
2021-07-13 12:30:00,192.02,192.08,191.96,192.08,6360.0,171.405,171.4586,171.3514,171.4586,6360.0
2021-07-13 12:35:00,192.09,192.11,192.02,192.05,5501.0,171.4675,171.4853,171.405,171.4318,5501.0
2021-07-13 12:40:00,192.01,192.11,191.98,192.09,10254.0,171.3961,171.4853,171.3693,171.4675,10254.0
2021-07-13 12:45:00,192.07,192.07,191.99,192.03,4445.0,171.4496,171.4496,171.3782,171.4139,4445.0
2021-07-13 12:50:00,192.01,192.09,191.94,191.94,7167.0,171.3961,171.4675,171.3336,171.3336,7167.0
2021-07-13 12:55:00,191.91,192.07,191.89,192.05,10738.0,171.3068,171.4496,171.289,171.4318,10738.0
2021-07-13 13:00:00,192.09,192.12,191.9,191.9,12028.0,171.4675,171.4943,171.2979,171.2979,12028.0
2021-07-13 13:05:00,191.9,191.9,191.71,191.78,6930.0,171.2979,171.2979,171.1283,171.1908,6930.0
2021-07-13 13:10:00,191.78,191.8,191.66,191.74,7595.0,171.1908,171.2086,171.0836,171.1551,7595.0
2021-07-13 13:15:00,191.74,191.79,191.22,191.28,18142.0,171.1551,171.1997,170.6909,170.7444,18142.0
2021-07-13 13:20:00,191.29,191.38,191.16,191.33,9389.0,170.7534,170.8337,170.6373,170.7891,9389.0
2021-07-13 13:25:00,191.32,191.32,190.85,191.12,28995.0,170.7801,170.7801,170.3606,170.6016,28995.0
2021-07-13 13:30:00,191.1,191.15,190.96,191.06,12476.0,170.5838,170.6284,170.4588,170.5481,12476.0
2021-07-13 13:35:00,191.04,191.17,190.82,191.16,20578.0,170.5302,170.6463,170.3338,170.6373,20578.0
2021-07-13 13:40:00,191.16,191.36,191.07,191.26,50964.0,170.6373,170.8159,170.557,170.7266,50964.0
2021-07-13 13:45:00,191.21,191.33,191.1,191.1,14614.0,170.682,170.7891,170.5838,170.5838,14614.0
2021-07-13 13:50:00,191.08,191.11,190.95,191.02,11263.0,170.5659,170.5927,170.4499,170.5124,11263.0
2021-07-13 13:55:00,191.02,191.18,191.0,191.07,11353.0,170.5124,170.6552,170.4945,170.557,11353.0
2021-07-13 14:00:00,191.06,191.06,190.71,190.83,9749.0,170.5481,170.5481,170.2356,170.3428,9749.0
2021-07-13 14:05:00,190.86,191.1,190.83,191.05,13034.0,170.3695,170.5838,170.3428,170.5391,13034.0
2021-07-13 14:10:00,191.06,191.31,191.05,191.29,8108.0,170.5481,170.7712,170.5391,170.7534,8108.0
2021-07-13 14:15:00,191.24,191.34,191.07,191.28,7920.0,170.7087,170.798,170.557,170.7444,7920.0
2021-07-13 14:20:00,191.27,191.32,191.19,191.22,11446.0,170.7355,170.7801,170.6641,170.6909,11446.0
2021-07-13 14:25:00,191.29,191.59,191.29,191.59,15775.0,170.7534,171.0212,170.7534,171.0212,15775.0
2021-07-13 14:30:00,191.57,191.57,191.4,191.5,10841.0,171.0033,171.0033,170.8516,170.9408,10841.0
2021-07-13 14:35:00,191.59,191.62,191.35,191.41,6419.0,171.0212,171.0479,170.8069,170.8605,6419.0
2021-07-13 14:40:00,191.42,191.5,191.1,191.24,7658.0,170.8694,170.9408,170.5838,170.7087,7658.0
2021-07-13 14:45:00,191.22,191.22,191.02,191.12,8966.0,170.6909,170.6909,170.5124,170.6016,8966.0
2021-07-13 14:50:00,191.1,191.2,191.04,191.18,10394.0,170.5838,170.673,170.5302,170.6552,10394.0
2021-07-13 14:55:00,191.22,191.48,191.16,191.48,9120.0,170.6909,170.923,170.6373,170.923,9120.0
2021-07-13 15:00:00,191.46,191.47,191.33,191.36,8577.0,170.9051,170.914,170.7891,170.8159,8577.0
2021-07-13 15:05:00,191.34,191.38,191.12,191.17,8540.0,170.798,170.8337,170.6016,170.6463,8540.0
2021-07-13 15:10:00,191.15,191.24,191.08,191.15,10106.0,170.6284,170.7087,170.5659,170.6284,10106.0
2021-07-13 15:15:00,191.16,191.3,191.13,191.27,13119.0,170.6373,170.7623,170.6105,170.7355,13119.0
2021-07-13 15:20:00,191.31,191.38,191.15,191.15,9144.0,170.7712,170.8337,170.6284,170.6284,9144.0
2021-07-13 15:25:00,191.14,191.3,191.12,191.13,12237.0,170.6195,170.7623,170.6016,170.6105,12237.0
2021-07-13 15:30:00,191.14,191.28,191.03,191.28,13218.0,170.6195,170.7444,170.5213,170.7444,13218.0
2021-07-13 15:35:00,191.28,191.51,191.26,191.51,12072.0,170.7444,170.9497,170.7266,170.9497,12072.0
2021-07-13 15:40:00,191.47,191.56,191.43,191.49,15074.0,170.914,170.9944,170.8783,170.9319,15074.0
2021-07-13 15:45:00,191.49,191.49,191.22,191.25,19062.0,170.9319,170.9319,170.6909,170.7177,19062.0
2021-07-13 15:50:00,191.28,191.37,190.95,191.19,47514.0,170.7444,170.8248,170.4499,170.6641,47514.0
2021-07-13 15:55:00,191.15,191.29,190.93,191.29,96753.0,170.6284,170.7534,170.432,170.7534,96753.0
2021-07-14 09:30:00,192.89,193.71,192.37,193.43,96989.0,172.1816,172.9136,171.7174,172.6636,96989.0
2021-07-14 09:35:00,193.42,193.9,193.0,193.6,42332.0,172.6547,173.0832,172.2798,172.8154,42332.0
2021-07-14 09:40:00,193.61,193.86,193.05,193.38,27881.0,172.8243,173.0475,172.3244,172.619,27881.0
2021-07-14 09:45:00,193.4,194.09,193.4,193.71,23556.0,172.6368,173.2528,172.6368,172.9136,23556.0
2021-07-14 09:50:00,193.65,193.65,193.17,193.17,12469.0,172.86,172.86,172.4315,172.4315,12469.0
2021-07-14 09:55:00,193.09,193.17,192.92,192.95,17032.0,172.3601,172.4315,172.2084,172.2352,17032.0
2021-07-14 10:00:00,192.99,193.62,192.98,193.49,20659.0,172.2709,172.8332,172.2619,172.7172,20659.0
2021-07-14 10:05:00,193.43,193.62,193.25,193.62,12891.0,172.6636,172.8332,172.5029,172.8332,12891.0
2021-07-14 10:10:00,193.62,193.89,193.6,193.88,26633.0,172.8332,173.0742,172.8154,173.0653,26633.0
2021-07-14 10:15:00,193.87,194.0,193.53,193.67,30534.0,173.0564,173.1724,172.7529,172.8779,30534.0
2021-07-14 10:20:00,193.7,193.82,193.58,193.59,22803.0,172.9046,173.0117,172.7975,172.8064,22803.0
2021-07-14 10:25:00,193.55,193.55,192.53,192.74,36475.0,172.7707,172.7707,171.8602,172.0477,36475.0
2021-07-14 10:30:00,192.76,192.98,192.48,192.53,41736.0,172.0656,172.2619,171.8156,171.8602,41736.0
2021-07-14 10:35:00,192.51,192.73,192.31,192.59,25561.0,171.8424,172.0388,171.6639,171.9138,25561.0
2021-07-14 10:40:00,192.58,192.78,192.47,192.64,13177.0,171.9049,172.0834,171.8067,171.9584,13177.0
2021-07-14 10:45:00,192.54,192.72,192.42,192.56,9544.0,171.8692,172.0298,171.7621,171.887,9544.0
2021-07-14 10:50:00,192.6,192.97,192.57,192.78,11448.0,171.9227,172.253,171.8959,172.0834,11448.0
2021-07-14 10:55:00,192.84,192.84,192.51,192.67,6343.0,172.137,172.137,171.8424,171.9852,6343.0
2021-07-14 11:00:00,192.7,192.79,192.45,192.6,35682.0,172.012,172.0923,171.7888,171.9227,35682.0
2021-07-14 11:05:00,192.62,192.64,192.39,192.39,11592.0,171.9406,171.9584,171.7353,171.7353,11592.0
2021-07-14 11:10:00,192.37,192.44,192.29,192.34,8578.0,171.7174,171.7799,171.646,171.6906,8578.0
2021-07-14 11:15:00,192.29,192.39,192.05,192.23,32413.0,171.646,171.7353,171.4318,171.5925,32413.0
2021-07-14 11:20:00,192.24,192.38,192.06,192.09,15449.0,171.6014,171.7263,171.4407,171.4675,15449.0
2021-07-14 11:25:00,192.09,192.09,191.44,191.82,33976.0,171.4675,171.4675,170.8873,171.2265,33976.0
2021-07-14 11:30:00,191.8,191.96,191.76,191.81,8347.0,171.2086,171.3514,171.1729,171.2175,8347.0
2021-07-14 11:35:00,191.82,191.84,191.62,191.7,15815.0,171.2265,171.2443,171.0479,171.1194,15815.0
2021-07-14 11:40:00,191.72,191.78,191.34,191.44,20239.0,171.1372,171.1908,170.798,170.8873,20239.0
2021-07-14 11:45:00,191.44,191.54,191.25,191.46,14670.0,170.8873,170.9765,170.7177,170.9051,14670.0
2021-07-14 11:50:00,191.45,191.5,191.23,191.23,12913.0,170.8962,170.9408,170.6998,170.6998,12913.0
2021-07-14 11:55:00,191.25,191.28,190.89,190.97,23097.0,170.7177,170.7444,170.3963,170.4677,23097.0
2021-07-14 12:00:00,190.93,191.46,190.93,191.35,11986.0,170.432,170.9051,170.432,170.8069,11986.0
2021-07-14 12:05:00,191.37,191.77,191.35,191.69,7862.0,170.8248,171.1818,170.8069,171.1104,7862.0
2021-07-14 12:10:00,191.67,192.0,191.63,191.82,12274.0,171.0926,171.3871,171.0569,171.2265,12274.0
2021-07-14 12:15:00,191.86,191.97,191.82,191.82,7512.0,171.2622,171.3604,171.2265,171.2265,7512.0
2021-07-14 12:20:00,191.88,192.04,191.82,192.04,8368.0,171.28,171.4228,171.2265,171.4228,8368.0
2021-07-14 12:25:00,192.05,192.1,191.96,192.06,5672.0,171.4318,171.4764,171.3514,171.4407,5672.0
2021-07-14 12:30:00,192.07,192.21,192.04,192.15,11547.0,171.4496,171.5746,171.4228,171.521,11547.0
2021-07-14 12:35:00,192.15,192.26,192.01,192.21,9997.0,171.521,171.6192,171.3961,171.5746,9997.0
2021-07-14 12:40:00,192.22,192.43,192.2,192.38,8119.0,171.5835,171.771,171.5657,171.7263,8119.0
2021-07-14 12:45:00,192.36,192.36,192.17,192.23,6785.0,171.7085,171.7085,171.5389,171.5925,6785.0
2021-07-14 12:50:00,192.22,192.43,192.22,192.3,8141.0,171.5835,171.771,171.5835,171.6549,8141.0
2021-07-14 12:55:00,192.31,192.34,192.25,192.34,7229.0,171.6639,171.6906,171.6103,171.6906,7229.0
2021-07-14 13:00:00,192.31,192.38,192.22,192.23,5974.0,171.6639,171.7263,171.5835,171.5925,5974.0
2021-07-14 13:05:00,192.22,192.23,191.97,191.98,6402.0,171.5835,171.5925,171.3604,171.3693,6402.0
2021-07-14 13:10:00,192.0,192.02,191.81,191.87,9184.0,171.3871,171.405,171.2175,171.2711,9184.0
2021-07-14 13:15:00,191.88,191.98,191.77,191.85,5904.0,171.28,171.3693,171.1818,171.2532,5904.0
2021-07-14 13:20:00,191.88,191.88,191.78,191.85,6022.0,171.28,171.28,171.1908,171.2532,6022.0
2021-07-14 13:25:00,191.85,191.85,191.61,191.64,8847.0,171.2532,171.2532,171.039,171.0658,8847.0
2021-07-14 13:30:00,191.66,191.88,191.64,191.88,5035.0,171.0836,171.28,171.0658,171.28,5035.0
2021-07-14 13:35:00,191.93,191.93,191.78,191.93,4550.0,171.3247,171.3247,171.1908,171.3247,4550.0
2021-07-14 13:40:00,191.93,192.0,191.9,191.96,5293.0,171.3247,171.3871,171.2979,171.3514,5293.0
2021-07-14 13:45:00,191.96,191.96,191.84,191.84,3858.0,171.3514,171.3514,171.2443,171.2443,3858.0
2021-07-14 13:50:00,191.83,191.86,191.67,191.84,5463.0,171.2354,171.2622,171.0926,171.2443,5463.0
2021-07-14 13:55:00,191.87,191.94,191.86,191.92,5757.0,171.2711,171.3336,171.2622,171.3157,5757.0
2021-07-14 14:00:00,191.92,192.2,191.9,192.18,4889.0,171.3157,171.5657,171.2979,171.5478,4889.0
2021-07-14 14:05:00,192.18,192.19,192.04,192.1,6110.0,171.5478,171.5567,171.4228,171.4764,6110.0
2021-07-14 14:10:00,192.07,192.18,192.04,192.12,7630.0,171.4496,171.5478,171.4228,171.4943,7630.0
2021-07-14 14:15:00,192.12,192.29,192.09,192.24,8624.0,171.4943,171.646,171.4675,171.6014,8624.0
2021-07-14 14:20:00,192.25,192.33,192.22,192.27,6478.0,171.6103,171.6817,171.5835,171.6282,6478.0
2021-07-14 14:25:00,192.24,192.3,192.14,192.19,10754.0,171.6014,171.6549,171.5121,171.5567,10754.0
2021-07-14 14:30:00,192.18,192.19,192.02,192.1,6085.0,171.5478,171.5567,171.405,171.4764,6085.0
2021-07-14 14:35:00,192.1,192.22,192.08,192.1,5390.0,171.4764,171.5835,171.4586,171.4764,5390.0
2021-07-14 14:40:00,192.12,192.13,191.98,192.07,11260.0,171.4943,171.5032,171.3693,171.4496,11260.0
2021-07-14 14:45:00,192.06,192.17,192.05,192.1,17633.0,171.4407,171.5389,171.4318,171.4764,17633.0
2021-07-14 14:50:00,192.12,192.15,192.02,192.03,8608.0,171.4943,171.521,171.405,171.4139,8608.0
2021-07-14 14:55:00,192.04,192.08,191.99,192.06,5363.0,171.4228,171.4586,171.3782,171.4407,5363.0
2021-07-14 15:00:00,192.05,192.12,191.94,192.08,5146.0,171.4318,171.4943,171.3336,171.4586,5146.0
2021-07-14 15:05:00,192.09,192.18,192.02,192.16,11184.0,171.4675,171.5478,171.405,171.53,11184.0
2021-07-14 15:10:00,192.15,192.25,192.03,192.06,12686.0,171.521,171.6103,171.4139,171.4407,12686.0
2021-07-14 15:15:00,192.05,192.05,191.79,191.8,13380.0,171.4318,171.4318,171.1997,171.2086,13380.0
2021-07-14 15:20:00,191.82,191.88,191.77,191.83,6130.0,171.2265,171.28,171.1818,171.2354,6130.0
2021-07-14 15:25:00,191.84,191.89,191.69,191.72,7699.0,171.2443,171.289,171.1104,171.1372,7699.0
2021-07-14 15:30:00,191.7,191.73,191.54,191.7,16038.0,171.1194,171.1461,170.9765,171.1194,16038.0
2021-07-14 15:35:00,191.7,191.82,191.64,191.76,23802.0,171.1194,171.2265,171.0658,171.1729,23802.0
2021-07-14 15:40:00,191.81,191.92,191.56,191.57,28987.0,171.2175,171.3157,170.9944,171.0033,28987.0
2021-07-14 15:45:00,191.59,191.85,191.59,191.84,30388.0,171.0212,171.2532,171.0212,171.2443,30388.0
2021-07-14 15:50:00,191.75,191.75,190.73,190.96,200056.0,171.164,171.164,170.2535,170.4588,200056.0
2021-07-14 15:55:00,190.97,191.31,190.86,191.28,219253.0,170.4677,170.7712,170.3695,170.7444,219253.0
2021-07-15 09:30:00,191.07,191.28,189.28,189.31,128078.0,170.557,170.7444,168.9592,168.9859,128078.0
2021-07-15 09:35:00,189.53,189.86,188.82,188.89,71941.0,169.1823,169.4769,168.5485,168.611,71941.0
2021-07-15 09:40:00,188.89,188.92,187.4,187.55,85030.0,168.611,168.6378,167.281,167.4149,85030.0
2021-07-15 09:45:00,187.58,188.36,187.49,188.3,41949.0,167.4417,168.1379,167.3613,168.0844,41949.0
2021-07-15 09:50:00,188.24,188.86,188.16,188.42,56569.0,168.0308,168.5842,167.9594,168.1915,56569.0
2021-07-15 09:55:00,188.41,189.37,188.38,189.21,57027.0,168.1826,169.0395,168.1558,168.8967,57027.0
2021-07-15 10:00:00,189.22,189.41,188.9,189.16,54954.0,168.9056,169.0752,168.62,168.852,54954.0
2021-07-15 10:05:00,189.15,189.39,189.01,189.22,46629.0,168.8431,169.0573,168.7181,168.9056,46629.0
2021-07-15 10:10:00,189.25,189.49,189.1,189.3,63056.0,168.9324,169.1466,168.7985,168.977,63056.0
2021-07-15 10:15:00,189.3,189.31,188.49,188.49,41581.0,168.977,168.9859,168.254,168.254,41581.0
2021-07-15 10:20:00,188.38,188.79,188.37,188.72,25038.0,168.1558,168.5218,168.1469,168.4593,25038.0
2021-07-15 10:25:00,188.71,188.71,187.8,188.14,23987.0,168.4504,168.4504,167.638,167.9415,23987.0
2021-07-15 10:30:00,188.18,188.38,188.08,188.36,17571.0,167.9773,168.1558,167.888,168.1379,17571.0
2021-07-15 10:35:00,188.34,188.99,188.25,188.97,17851.0,168.1201,168.7003,168.0397,168.6824,17851.0
2021-07-15 10:40:00,188.97,188.97,188.18,188.19,22262.0,168.6824,168.6824,167.9773,167.9862,22262.0
2021-07-15 10:45:00,188.17,188.33,187.87,187.9,30384.0,167.9683,168.1111,167.7005,167.7273,30384.0
2021-07-15 10:50:00,187.87,188.39,187.8,188.23,25354.0,167.7005,168.1647,167.638,168.0219,25354.0
2021-07-15 10:55:00,188.18,188.7,188.17,188.58,46565.0,167.9773,168.4414,167.9683,168.3343,46565.0
2021-07-15 11:00:00,188.56,188.63,188.09,188.21,19149.0,168.3165,168.3789,167.8969,168.004,19149.0
2021-07-15 11:05:00,188.23,188.67,188.16,188.53,22859.0,168.0219,168.4146,167.9594,168.2897,22859.0
2021-07-15 11:10:00,188.53,188.87,188.48,188.87,10694.0,168.2897,168.5932,168.245,168.5932,10694.0
2021-07-15 11:15:00,188.84,188.89,188.74,188.75,14419.0,168.5664,168.611,168.4771,168.4861,14419.0
2021-07-15 11:20:00,188.77,189.01,188.74,188.86,20324.0,168.5039,168.7181,168.4771,168.5842,20324.0
2021-07-15 11:25:00,188.86,189.0,188.81,188.96,10594.0,168.5842,168.7092,168.5396,168.6735,10594.0
2021-07-15 11:30:00,188.97,189.15,188.97,189.09,9659.0,168.6824,168.8431,168.6824,168.7896,9659.0
2021-07-15 11:35:00,189.0,189.3,188.89,189.3,11316.0,168.7092,168.977,168.611,168.977,11316.0
2021-07-15 11:40:00,189.25,189.38,189.08,189.23,11453.0,168.9324,169.0484,168.7806,168.9145,11453.0
2021-07-15 11:45:00,189.23,189.32,188.91,188.91,11111.0,168.9145,168.9949,168.6289,168.6289,11111.0
2021-07-15 11:50:00,188.91,189.05,188.74,188.74,10384.0,168.6289,168.7539,168.4771,168.4771,10384.0
2021-07-15 11:55:00,188.75,188.79,188.41,188.45,11765.0,168.4861,168.5218,168.1826,168.2183,11765.0
2021-07-15 12:00:00,188.56,188.71,188.46,188.47,15748.0,168.3165,168.4504,168.2272,168.2361,15748.0
2021-07-15 12:05:00,188.47,188.49,187.87,187.92,22322.0,168.2361,168.254,167.7005,167.7452,22322.0
2021-07-15 12:10:00,187.9,188.09,187.62,187.78,18460.0,167.7273,167.8969,167.4774,167.6202,18460.0
2021-07-15 12:15:00,187.74,188.03,187.66,188.03,30967.0,167.5845,167.8434,167.5131,167.8434,30967.0
2021-07-15 12:20:00,188.02,188.09,187.88,187.93,14810.0,167.8344,167.8969,167.7095,167.7541,14810.0
2021-07-15 12:25:00,187.93,188.16,187.89,188.09,9204.0,167.7541,167.9594,167.7184,167.8969,9204.0
2021-07-15 12:30:00,188.02,188.07,187.71,187.75,16609.0,167.8344,167.8791,167.5577,167.5934,16609.0
2021-07-15 12:35:00,187.7,188.32,187.68,188.23,12822.0,167.5488,168.1022,167.5309,168.0219,12822.0
2021-07-15 12:40:00,188.2,188.34,188.17,188.31,10863.0,167.9951,168.1201,167.9683,168.0933,10863.0
2021-07-15 12:45:00,188.33,188.36,188.21,188.33,8858.0,168.1111,168.1379,168.004,168.1111,8858.0
2021-07-15 12:50:00,188.37,188.5,188.32,188.33,39763.0,168.1469,168.2629,168.1022,168.1111,39763.0
2021-07-15 12:55:00,188.35,188.46,188.32,188.38,8617.0,168.129,168.2272,168.1022,168.1558,8617.0
2021-07-15 13:00:00,188.39,188.42,188.09,188.09,13448.0,168.1647,168.1915,167.8969,167.8969,13448.0
2021-07-15 13:05:00,188.12,188.23,187.93,187.93,17720.0,167.9237,168.0219,167.7541,167.7541,17720.0
2021-07-15 13:10:00,187.96,188.15,187.87,187.95,17955.0,167.7809,167.9505,167.7005,167.7719,17955.0
2021-07-15 13:15:00,187.95,188.25,187.82,187.93,13348.0,167.7719,168.0397,167.6559,167.7541,13348.0
2021-07-15 13:20:00,187.93,188.15,187.83,188.08,18948.0,167.7541,167.9505,167.6648,167.888,18948.0
2021-07-15 13:25:00,188.04,188.28,188.03,188.24,9027.0,167.8523,168.0665,167.8434,168.0308,9027.0
2021-07-15 13:30:00,188.2,188.2,187.8,187.87,18417.0,167.9951,167.9951,167.638,167.7005,18417.0
2021-07-15 13:35:00,187.86,187.95,187.75,187.84,36149.0,167.6916,167.7719,167.5934,167.6738,36149.0
2021-07-15 13:40:00,187.83,188.26,187.83,188.04,18125.0,167.6648,168.0487,167.6648,167.8523,18125.0
2021-07-15 13:45:00,188.06,188.25,188.06,188.19,46962.0,167.8701,168.0397,167.8701,167.9862,46962.0
2021-07-15 13:50:00,188.17,188.26,188.1,188.1,29366.0,167.9683,168.0487,167.9058,167.9058,29366.0
2021-07-15 13:55:00,188.09,188.11,187.93,187.95,18492.0,167.8969,167.9148,167.7541,167.7719,18492.0
2021-07-15 14:00:00,187.95,188.41,187.94,188.25,15319.0,167.7719,168.1826,167.763,168.0397,15319.0
2021-07-15 14:05:00,188.25,188.33,188.18,188.22,17916.0,168.0397,168.1111,167.9773,168.013,17916.0
2021-07-15 14:10:00,188.19,188.2,188.03,188.08,22199.0,167.9862,167.9951,167.8434,167.888,22199.0
2021-07-15 14:15:00,188.07,188.13,187.93,188.02,20348.0,167.8791,167.9326,167.7541,167.8344,20348.0
2021-07-15 14:20:00,188.02,188.04,187.85,187.88,17485.0,167.8344,167.8523,167.6827,167.7095,17485.0
2021-07-15 14:25:00,187.88,187.89,187.68,187.74,23827.0,167.7095,167.7184,167.5309,167.5845,23827.0
2021-07-15 14:30:00,187.77,187.9,187.71,187.88,15661.0,167.6113,167.7273,167.5577,167.7095,15661.0
2021-07-15 14:35:00,187.88,187.99,187.78,187.97,9901.0,167.7095,167.8077,167.6202,167.7898,9901.0
2021-07-15 14:40:00,187.98,187.98,187.84,187.88,9520.0,167.7987,167.7987,167.6738,167.7095,9520.0
2021-07-15 14:45:00,187.86,188.15,187.75,188.12,12383.0,167.6916,167.9505,167.5934,167.9237,12383.0
2021-07-15 14:50:00,188.12,188.25,188.06,188.15,11627.0,167.9237,168.0397,167.8701,167.9505,11627.0
2021-07-15 14:55:00,188.17,188.29,188.12,188.28,11342.0,167.9683,168.0754,167.9237,168.0665,11342.0
2021-07-15 15:00:00,188.27,188.42,188.25,188.33,15258.0,168.0576,168.1915,168.0397,168.1111,15258.0
2021-07-15 15:05:00,188.35,188.44,188.3,188.34,10941.0,168.129,168.2093,168.0844,168.1201,10941.0
2021-07-15 15:10:00,188.35,188.42,188.17,188.22,13678.0,168.129,168.1915,167.9683,168.013,13678.0
2021-07-15 15:15:00,188.22,188.26,188.1,188.18,11411.0,168.013,168.0487,167.9058,167.9773,11411.0
2021-07-15 15:20:00,188.2,188.27,188.03,188.14,11889.0,167.9951,168.0576,167.8434,167.9415,11889.0
2021-07-15 15:25:00,188.14,188.27,188.12,188.25,13795.0,167.9415,168.0576,167.9237,168.0397,13795.0
2021-07-15 15:30:00,188.26,188.7,188.26,188.68,30587.0,168.0487,168.4414,168.0487,168.4236,30587.0
2021-07-15 15:35:00,188.7,188.88,188.51,188.52,23356.0,168.4414,168.6021,168.2718,168.2808,23356.0
2021-07-15 15:40:00,188.53,188.57,188.33,188.37,26367.0,168.2897,168.3254,168.1111,168.1469,26367.0
2021-07-15 15:45:00,188.39,188.65,188.29,188.42,38776.0,168.1647,168.3968,168.0754,168.1915,38776.0
2021-07-15 15:50:00,188.45,188.45,188.14,188.25,82008.0,168.2183,168.2183,167.9415,168.0397,82008.0
2021-07-15 15:55:00,188.22,188.34,187.99,188.29,210395.0,168.013,168.1201,167.8077,168.0754,210395.0
2021-07-16 09:30:00,189.27,189.57,188.98,189.41,228100.0,168.9502,169.218,168.6914,169.0752,228100.0
2021-07-16 09:35:00,189.44,190.24,189.37,190.04,100744.0,169.102,169.8161,169.0395,169.6376,100744.0
2021-07-16 09:40:00,190.05,190.11,189.34,189.34,23755.0,169.6465,169.7001,169.0127,169.0127,23755.0
2021-07-16 09:45:00,189.43,189.54,189.24,189.24,65731.0,169.0931,169.1912,168.9235,168.9235,65731.0
2021-07-16 09:50:00,189.2,189.39,189.09,189.34,28197.0,168.8877,169.0573,168.7896,169.0127,28197.0
2021-07-16 09:55:00,189.3,189.31,188.92,189.1,14680.0,168.977,168.9859,168.6378,168.7985,14680.0
2021-07-16 10:00:00,189.12,189.12,188.24,188.36,24266.0,168.8163,168.8163,168.0308,168.1379,24266.0
2021-07-16 10:05:00,188.38,188.4,188.16,188.25,46260.0,168.1558,168.1736,167.9594,168.0397,46260.0
2021-07-16 10:10:00,188.3,188.3,187.89,188.13,67055.0,168.0844,168.0844,167.7184,167.9326,67055.0
2021-07-16 10:15:00,188.13,188.28,187.93,188.16,40110.0,167.9326,168.0665,167.7541,167.9594,40110.0
2021-07-16 10:20:00,188.2,188.22,187.66,187.7,28995.0,167.9951,168.013,167.5131,167.5488,28995.0
2021-07-16 10:25:00,187.7,187.7,187.12,187.12,33071.0,167.5488,167.5488,167.0311,167.0311,33071.0
2021-07-16 10:30:00,187.11,187.79,187.09,187.54,30480.0,167.0221,167.6291,167.0043,167.406,30480.0
2021-07-16 10:35:00,187.47,187.81,187.39,187.72,31601.0,167.3435,167.647,167.2721,167.5666,31601.0
2021-07-16 10:40:00,187.66,187.77,187.25,187.33,16408.0,167.5131,167.6113,167.1471,167.2185,16408.0
2021-07-16 10:45:00,187.27,187.35,186.91,187.13,33633.0,167.1649,167.2364,166.8436,167.04,33633.0
2021-07-16 10:50:00,187.14,187.68,187.14,187.54,64848.0,167.0489,167.5309,167.0489,167.406,64848.0
2021-07-16 10:55:00,187.54,187.76,187.4,187.61,105924.0,167.406,167.6023,167.281,167.4684,105924.0
2021-07-16 11:00:00,187.59,187.69,187.26,187.3,100319.0,167.4506,167.5399,167.156,167.1917,100319.0
2021-07-16 11:05:00,187.28,187.56,187.13,187.47,66561.0,167.1739,167.4238,167.04,167.3435,66561.0
2021-07-16 11:10:00,187.43,187.54,187.22,187.37,55761.0,167.3078,167.406,167.1203,167.2542,55761.0
2021-07-16 11:15:00,187.37,187.56,187.3,187.52,31856.0,167.2542,167.4238,167.1917,167.3881,31856.0
2021-07-16 11:20:00,187.37,187.52,187.32,187.34,11537.0,167.2542,167.3881,167.2096,167.2274,11537.0
2021-07-16 11:25:00,187.34,187.53,187.26,187.31,13258.0,167.2274,167.397,167.156,167.2007,13258.0
2021-07-16 11:30:00,187.27,187.66,187.26,187.66,16877.0,167.1649,167.5131,167.156,167.5131,16877.0
2021-07-16 11:35:00,187.68,187.84,187.55,187.84,21392.0,167.5309,167.6738,167.4149,167.6738,21392.0
2021-07-16 11:40:00,187.83,187.86,187.44,187.46,29148.0,167.6648,167.6916,167.3167,167.3346,29148.0
2021-07-16 11:45:00,187.47,187.67,187.29,187.65,16908.0,167.3435,167.522,167.1828,167.5042,16908.0
2021-07-16 11:50:00,187.69,187.97,187.6,187.92,55397.0,167.5399,167.7898,167.4595,167.7452,55397.0
2021-07-16 11:55:00,187.9,187.97,187.83,187.9,25688.0,167.7273,167.7898,167.6648,167.7273,25688.0
2021-07-16 12:00:00,187.9,188.01,187.81,187.95,19944.0,167.7273,167.8255,167.647,167.7719,19944.0
2021-07-16 12:05:00,187.96,188.21,187.94,188.21,18387.0,167.7809,168.004,167.763,168.004,18387.0
2021-07-16 12:10:00,188.2,188.33,188.18,188.31,8100.0,167.9951,168.1111,167.9773,168.0933,8100.0
2021-07-16 12:15:00,188.29,188.43,188.24,188.35,7418.0,168.0754,168.2004,168.0308,168.129,7418.0
2021-07-16 12:20:00,188.35,188.35,187.98,187.99,18507.0,168.129,168.129,167.7987,167.8077,18507.0
2021-07-16 12:25:00,188.02,188.08,187.89,187.89,15895.0,167.8344,167.888,167.7184,167.7184,15895.0
2021-07-16 12:30:00,187.87,187.9,187.74,187.81,9367.0,167.7005,167.7273,167.5845,167.647,9367.0
2021-07-16 12:35:00,187.81,187.86,187.6,187.68,21303.0,167.647,167.6916,167.4595,167.5309,21303.0
2021-07-16 12:40:00,187.68,187.86,187.68,187.83,14917.0,167.5309,167.6916,167.5309,167.6648,14917.0
2021-07-16 12:45:00,187.82,187.86,187.73,187.74,16899.0,167.6559,167.6916,167.5756,167.5845,16899.0
2021-07-16 12:50:00,187.75,187.96,187.73,187.88,18628.0,167.5934,167.7809,167.5756,167.7095,18628.0
2021-07-16 12:55:00,187.88,187.96,187.69,187.84,31672.0,167.7095,167.7809,167.5399,167.6738,31672.0
2021-07-16 13:00:00,187.86,188.01,187.84,187.97,8653.0,167.6916,167.8255,167.6738,167.7898,8653.0
2021-07-16 13:05:00,187.97,188.07,187.88,187.88,10804.0,167.7898,167.8791,167.7095,167.7095,10804.0
2021-07-16 13:10:00,187.88,187.95,187.83,187.91,9889.0,167.7095,167.7719,167.6648,167.7362,9889.0
2021-07-16 13:15:00,187.96,187.97,187.83,187.89,16804.0,167.7809,167.7898,167.6648,167.7184,16804.0
2021-07-16 13:20:00,187.88,187.92,187.61,187.63,12997.0,167.7095,167.7452,167.4684,167.4863,12997.0
2021-07-16 13:25:00,187.63,187.63,187.45,187.56,37766.0,167.4863,167.4863,167.3256,167.4238,37766.0
2021-07-16 13:30:00,187.57,187.65,187.54,187.56,34403.0,167.4327,167.5042,167.406,167.4238,34403.0
2021-07-16 13:35:00,187.56,187.64,187.41,187.44,40492.0,167.4238,167.4952,167.2899,167.3167,40492.0
2021-07-16 13:40:00,187.43,187.47,187.32,187.43,27726.0,167.3078,167.3435,167.2096,167.3078,27726.0
2021-07-16 13:45:00,187.4,187.63,187.34,187.53,28215.0,167.281,167.4863,167.2274,167.397,28215.0
2021-07-16 13:50:00,187.52,187.54,187.41,187.48,49474.0,167.3881,167.406,167.2899,167.3524,49474.0
2021-07-16 13:55:00,187.48,187.51,187.35,187.36,16552.0,167.3524,167.3792,167.2364,167.2453,16552.0
2021-07-16 14:00:00,187.32,187.35,187.11,187.17,29687.0,167.2096,167.2364,167.0221,167.0757,29687.0
2021-07-16 14:05:00,187.17,187.17,187.0,187.13,29507.0,167.0757,167.0757,166.9239,167.04,29507.0
2021-07-16 14:10:00,187.14,187.15,186.81,187.0,13640.0,167.0489,167.0578,166.7543,166.9239,13640.0
2021-07-16 14:15:00,187.04,187.17,186.96,187.1,11180.0,166.9596,167.0757,166.8882,167.0132,11180.0
2021-07-16 14:20:00,187.11,187.14,187.01,187.06,7575.0,167.0221,167.0489,166.9329,166.9775,7575.0
2021-07-16 14:25:00,187.08,187.14,186.88,186.89,15028.0,166.9953,167.0489,166.8168,166.8257,15028.0
2021-07-16 14:30:00,186.86,187.04,186.69,186.8,45856.0,166.799,166.9596,166.6472,166.7454,45856.0
2021-07-16 14:35:00,186.82,187.03,186.75,186.75,14555.0,166.7633,166.9507,166.7008,166.7008,14555.0
2021-07-16 14:40:00,186.8,186.97,186.75,186.78,15656.0,166.7454,166.8972,166.7008,166.7276,15656.0
2021-07-16 14:45:00,186.78,186.83,186.68,186.7,20519.0,166.7276,166.7722,166.6383,166.6561,20519.0
2021-07-16 14:50:00,186.71,186.89,186.69,186.84,12504.0,166.6651,166.8257,166.6472,166.7811,12504.0
2021-07-16 14:55:00,186.85,187.0,186.77,186.79,13605.0,166.79,166.9239,166.7186,166.7365,13605.0
2021-07-16 15:00:00,186.8,186.81,186.53,186.55,24824.0,166.7454,166.7543,166.5044,166.5222,24824.0
2021-07-16 15:05:00,186.56,186.6,186.42,186.55,20317.0,166.5312,166.5669,166.4062,166.5222,20317.0
2021-07-16 15:10:00,186.55,186.61,186.36,186.61,26697.0,166.5222,166.5758,166.3526,166.5758,26697.0
2021-07-16 15:15:00,186.61,186.81,186.52,186.72,15693.0,166.5758,166.7543,166.4955,166.674,15693.0
2021-07-16 15:20:00,186.73,186.73,186.42,186.45,19029.0,166.6829,166.6829,166.4062,166.433,19029.0
2021-07-16 15:25:00,186.44,186.44,186.23,186.27,30035.0,166.4241,166.4241,166.2366,166.2723,30035.0
2021-07-16 15:30:00,186.26,186.29,186.05,186.17,29887.0,166.2634,166.2902,166.0759,166.183,29887.0
2021-07-16 15:35:00,186.18,186.25,186.11,186.21,26566.0,166.192,166.2545,166.1295,166.2187,26566.0
2021-07-16 15:40:00,186.22,186.36,186.05,186.09,31766.0,166.2277,166.3526,166.0759,166.1116,31766.0
2021-07-16 15:45:00,186.09,186.09,185.79,185.87,63449.0,166.1116,166.1116,165.8438,165.9153,63449.0
2021-07-16 15:50:00,185.88,186.02,185.73,185.94,101390.0,165.9242,166.0491,165.7903,165.9777,101390.0
2021-07-16 15:55:00,185.96,186.23,185.96,186.13,164860.0,165.9956,166.2366,165.9956,166.1473,164860.0
2021-07-19 09:30:00,185.02,185.24,183.58,183.92,114845.0,165.1565,165.3529,163.8711,164.1746,114845.0
2021-07-19 09:35:00,184.1,184.98,183.87,184.86,92956.0,164.3353,165.1208,164.13,165.0137,92956.0
2021-07-19 09:40:00,184.85,185.53,184.19,185.48,37952.0,165.0048,165.6118,164.4156,165.5671,37952.0
2021-07-19 09:45:00,185.44,185.5,184.8,184.94,32871.0,165.5314,165.585,164.9601,165.0851,32871.0
2021-07-19 09:50:00,184.87,184.87,183.88,183.88,43447.0,165.0226,165.0226,164.1389,164.1389,43447.0
2021-07-19 09:55:00,183.9,184.24,183.58,183.86,64985.0,164.1567,164.4602,163.8711,164.121,64985.0
2021-07-19 10:00:00,183.79,184.26,183.37,184.24,57068.0,164.0586,164.4781,163.6836,164.4602,57068.0
2021-07-19 10:05:00,184.27,184.75,184.09,184.67,74261.0,164.487,164.9155,164.3263,164.8441,74261.0
2021-07-19 10:10:00,184.57,185.07,184.51,185.01,23041.0,164.7548,165.2011,164.7013,165.1476,23041.0
2021-07-19 10:15:00,185.0,185.41,184.83,185.14,32739.0,165.1387,165.5046,164.9869,165.2636,32739.0
2021-07-19 10:20:00,185.13,185.5,184.91,185.35,28137.0,165.2547,165.585,165.0583,165.4511,28137.0
2021-07-19 10:25:00,185.35,185.83,185.16,185.74,28551.0,165.4511,165.8795,165.2815,165.7992,28551.0
2021-07-19 10:30:00,185.71,185.85,185.56,185.56,45090.0,165.7724,165.8974,165.6385,165.6385,45090.0
2021-07-19 10:35:00,185.6,185.62,184.9,185.31,20822.0,165.6742,165.6921,165.0494,165.4154,20822.0
2021-07-19 10:40:00,185.28,185.72,185.12,185.66,17691.0,165.3886,165.7814,165.2458,165.7278,17691.0
2021-07-19 10:45:00,185.64,185.82,185.63,185.72,13547.0,165.7099,165.8706,165.701,165.7814,13547.0
2021-07-19 10:50:00,185.7,185.87,185.23,185.23,18778.0,165.7635,165.9153,165.344,165.344,18778.0
2021-07-19 10:55:00,185.22,185.52,185.04,185.47,31658.0,165.335,165.6028,165.1744,165.5582,31658.0
2021-07-19 11:00:00,185.45,185.95,185.2,185.95,17310.0,165.5403,165.9867,165.3172,165.9867,17310.0
2021-07-19 11:05:00,185.88,186.11,185.83,186.06,10431.0,165.9242,166.1295,165.8795,166.0849,10431.0
2021-07-19 11:10:00,185.97,186.18,185.91,186.06,14037.0,166.0045,166.192,165.951,166.0849,14037.0
2021-07-19 11:15:00,186.02,186.33,186.02,186.13,16342.0,166.0491,166.3259,166.0491,166.1473,16342.0
2021-07-19 11:20:00,186.14,186.16,185.72,185.74,24912.0,166.1563,166.1741,165.7814,165.7992,24912.0
2021-07-19 11:25:00,185.7,185.82,185.57,185.65,18116.0,165.7635,165.8706,165.6475,165.7189,18116.0
2021-07-19 11:30:00,185.64,186.24,185.61,185.97,25848.0,165.7099,166.2455,165.6832,166.0045,25848.0
2021-07-19 11:35:00,186.0,186.16,185.65,185.7,23377.0,166.0313,166.1741,165.7189,165.7635,23377.0
2021-07-19 11:40:00,185.73,186.11,185.66,186.03,14753.0,165.7903,166.1295,165.7278,166.0581,14753.0
2021-07-19 11:45:00,186.07,186.1,185.87,185.87,15623.0,166.0938,166.1206,165.9153,165.9153,15623.0
2021-07-19 11:50:00,185.87,186.01,185.72,185.73,18319.0,165.9153,166.0402,165.7814,165.7903,18319.0
2021-07-19 11:55:00,185.72,186.11,185.68,185.75,18321.0,165.7814,166.1295,165.7456,165.8081,18321.0
2021-07-19 12:00:00,185.72,185.76,185.55,185.55,28121.0,165.7814,165.8171,165.6296,165.6296,28121.0
2021-07-19 12:05:00,185.54,185.7,185.46,185.63,14302.0,165.6207,165.7635,165.5493,165.701,14302.0
2021-07-19 12:10:00,185.6,185.91,185.55,185.84,9757.0,165.6742,165.951,165.6296,165.8885,9757.0
2021-07-19 12:15:00,185.79,186.0,185.76,185.82,17205.0,165.8438,166.0313,165.8171,165.8706,17205.0
2021-07-19 12:20:00,185.79,185.88,185.61,185.84,12684.0,165.8438,165.9242,165.6832,165.8885,12684.0
2021-07-19 12:25:00,185.94,186.02,185.71,185.77,47688.0,165.9777,166.0491,165.7724,165.826,47688.0
2021-07-19 12:30:00,185.75,185.87,185.52,185.73,33192.0,165.8081,165.9153,165.6028,165.7903,33192.0
2021-07-19 12:35:00,185.69,185.69,185.48,185.48,18042.0,165.7546,165.7546,165.5671,165.5671,18042.0
2021-07-19 12:40:00,185.52,185.62,185.31,185.51,15934.0,165.6028,165.6921,165.4154,165.5939,15934.0
2021-07-19 12:45:00,185.54,185.65,185.45,185.51,17527.0,165.6207,165.7189,165.5403,165.5939,17527.0
2021-07-19 12:50:00,185.5,185.75,185.4,185.6,11517.0,165.585,165.8081,165.4957,165.6742,11517.0
2021-07-19 12:55:00,185.57,185.76,185.42,185.69,13231.0,165.6475,165.8171,165.5136,165.7546,13231.0
2021-07-19 13:00:00,185.62,185.93,185.62,185.78,14316.0,165.6921,165.9688,165.6921,165.8349,14316.0
2021-07-19 13:05:00,185.84,186.04,185.67,185.98,5434.0,165.8885,166.067,165.7367,166.0134,5434.0
2021-07-19 13:10:00,185.96,186.02,185.79,185.85,10781.0,165.9956,166.0491,165.8438,165.8974,10781.0
2021-07-19 13:15:00,185.89,186.02,185.81,185.81,9833.0,165.9331,166.0491,165.8617,165.8617,9833.0
2021-07-19 13:20:00,185.8,185.82,185.58,185.68,10007.0,165.8528,165.8706,165.6564,165.7456,10007.0
2021-07-19 13:25:00,185.68,185.76,185.41,185.47,14057.0,165.7456,165.8171,165.5046,165.5582,14057.0
2021-07-19 13:30:00,185.46,185.58,185.3,185.42,11037.0,165.5493,165.6564,165.4064,165.5136,11037.0
2021-07-19 13:35:00,185.44,185.82,185.44,185.77,19758.0,165.5314,165.8706,165.5314,165.826,19758.0
2021-07-19 13:40:00,185.77,185.81,185.53,185.69,15337.0,165.826,165.8617,165.6118,165.7546,15337.0
2021-07-19 13:45:00,185.71,185.85,185.57,185.57,10477.0,165.7724,165.8974,165.6475,165.6475,10477.0
2021-07-19 13:50:00,185.52,185.77,185.37,185.75,11909.0,165.6028,165.826,165.4689,165.8081,11909.0
2021-07-19 13:55:00,185.78,185.84,185.28,185.31,10800.0,165.8349,165.8885,165.3886,165.4154,10800.0
2021-07-19 14:00:00,185.29,185.93,185.29,185.92,24611.0,165.3975,165.9688,165.3975,165.9599,24611.0
2021-07-19 14:05:00,185.9,185.9,185.49,185.49,14181.0,165.942,165.942,165.576,165.576,14181.0
2021-07-19 14:10:00,185.5,185.97,185.5,185.97,12461.0,165.585,166.0045,165.585,166.0045,12461.0
2021-07-19 14:15:00,186.0,186.14,185.84,186.08,29717.0,166.0313,166.1563,165.8885,166.1027,29717.0
2021-07-19 14:20:00,186.08,186.11,185.97,185.97,18412.0,166.1027,166.1295,166.0045,166.0045,18412.0
2021-07-19 14:25:00,185.99,186.04,185.82,185.95,19645.0,166.0224,166.067,165.8706,165.9867,19645.0
2021-07-19 14:30:00,185.99,185.99,185.61,185.69,15760.0,166.0224,166.0224,165.6832,165.7546,15760.0
2021-07-19 14:35:00,185.66,185.66,185.3,185.32,11876.0,165.7278,165.7278,165.4064,165.4243,11876.0
2021-07-19 14:40:00,185.33,185.4,185.19,185.27,15572.0,165.4332,165.4957,165.3083,165.3797,15572.0
2021-07-19 14:45:00,185.31,185.43,185.18,185.42,12134.0,165.4154,165.5225,165.2993,165.5136,12134.0
2021-07-19 14:50:00,185.42,185.46,185.17,185.29,12953.0,165.5136,165.5493,165.2904,165.3975,12953.0
2021-07-19 14:55:00,185.32,185.71,185.31,185.39,14655.0,165.4243,165.7724,165.4154,165.4868,14655.0
2021-07-19 15:00:00,185.37,185.6,185.24,185.59,16664.0,165.4689,165.6742,165.3529,165.6653,16664.0
2021-07-19 15:05:00,185.55,185.59,185.31,185.45,11977.0,165.6296,165.6653,165.4154,165.5403,11977.0
2021-07-19 15:10:00,185.49,185.73,185.3,185.61,17866.0,165.576,165.7903,165.4064,165.6832,17866.0
2021-07-19 15:15:00,185.59,185.71,185.33,185.33,22911.0,165.6653,165.7724,165.4332,165.4332,22911.0
2021-07-19 15:20:00,185.38,185.46,185.04,185.05,23312.0,165.4779,165.5493,165.1744,165.1833,23312.0
2021-07-19 15:25:00,185.05,185.32,185.04,185.15,24359.0,165.1833,165.4243,165.1744,165.2725,24359.0
2021-07-19 15:30:00,185.15,185.39,185.12,185.15,32491.0,165.2725,165.4868,165.2458,165.2725,32491.0
2021-07-19 15:35:00,185.14,185.37,185.11,185.34,23960.0,165.2636,165.4689,165.2368,165.4422,23960.0
2021-07-19 15:40:00,185.32,185.58,185.1,185.14,30510.0,165.4243,165.6564,165.2279,165.2636,30510.0
2021-07-19 15:45:00,185.17,185.59,185.11,185.5,35075.0,165.2904,165.6653,165.2368,165.585,35075.0
2021-07-19 15:50:00,185.47,185.93,185.36,185.66,82885.0,165.5582,165.9688,165.46,165.7278,82885.0
2021-07-19 15:55:00,185.65,186.3,185.61,186.24,242804.0,165.7189,166.2991,165.6832,166.2455,242804.0
2021-07-20 09:30:00,187.06,187.27,186.27,186.75,117756.0,166.9775,167.1649,166.2723,166.7008,117756.0
2021-07-20 09:35:00,186.81,186.94,185.86,186.14,51868.0,166.7543,166.8704,165.9063,166.1563,51868.0
2021-07-20 09:40:00,186.01,186.33,185.92,186.06,19267.0,166.0402,166.3259,165.9599,166.0849,19267.0
2021-07-20 09:45:00,186.01,186.43,185.94,186.36,14979.0,166.0402,166.4151,165.9777,166.3526,14979.0
2021-07-20 09:50:00,186.42,186.53,185.92,186.2,20734.0,166.4062,166.5044,165.9599,166.2098,20734.0
2021-07-20 09:55:00,186.17,186.44,186.01,186.01,12150.0,166.183,166.4241,166.0402,166.0402,12150.0
2021-07-20 10:00:00,186.06,186.12,185.76,185.97,34447.0,166.0849,166.1384,165.8171,166.0045,34447.0
2021-07-20 10:05:00,186.0,186.57,185.99,186.47,24510.0,166.0313,166.5401,166.0224,166.4508,24510.0
2021-07-20 10:10:00,186.45,186.65,186.35,186.63,43588.0,166.433,166.6115,166.3437,166.5937,43588.0
2021-07-20 10:15:00,186.65,187.05,186.65,187.0,36365.0,166.6115,166.9686,166.6115,166.9239,36365.0
2021-07-20 10:20:00,187.0,187.58,186.97,187.45,31132.0,166.9239,167.4417,166.8972,167.3256,31132.0
2021-07-20 10:25:00,187.44,187.73,187.39,187.44,23629.0,167.3167,167.5756,167.2721,167.3167,23629.0
2021-07-20 10:30:00,187.46,187.81,187.36,187.49,20649.0,167.3346,167.647,167.2453,167.3613,20649.0
2021-07-20 10:35:00,187.46,187.58,187.23,187.46,19511.0,167.3346,167.4417,167.1292,167.3346,19511.0
2021-07-20 10:40:00,187.52,188.05,187.51,187.92,14759.0,167.3881,167.8612,167.3792,167.7452,14759.0
2021-07-20 10:45:00,187.91,188.33,187.91,188.2,34245.0,167.7362,168.1111,167.7362,167.9951,34245.0
2021-07-20 10:50:00,188.22,188.74,188.19,188.65,30757.0,168.013,168.4771,167.9862,168.3968,30757.0
2021-07-20 10:55:00,188.66,188.76,188.51,188.51,21911.0,168.4057,168.495,168.2718,168.2718,21911.0
2021-07-20 11:00:00,188.53,188.62,188.18,188.41,19868.0,168.2897,168.37,167.9773,168.1826,19868.0
2021-07-20 11:05:00,188.41,188.69,188.41,188.43,13419.0,168.1826,168.4325,168.1826,168.2004,13419.0
2021-07-20 11:10:00,188.43,188.45,188.16,188.25,11908.0,168.2004,168.2183,167.9594,168.0397,11908.0
2021-07-20 11:15:00,188.27,188.49,188.15,188.36,13495.0,168.0576,168.254,167.9505,168.1379,13495.0
2021-07-20 11:20:00,188.35,188.59,188.33,188.4,35957.0,168.129,168.3432,168.1111,168.1736,35957.0
2021-07-20 11:25:00,188.43,188.47,188.07,188.08,19647.0,168.2004,168.2361,167.8791,167.888,19647.0
2021-07-20 11:30:00,188.09,188.28,188.03,188.24,13563.0,167.8969,168.0665,167.8434,168.0308,13563.0
2021-07-20 11:35:00,188.2,188.27,188.03,188.19,15500.0,167.9951,168.0576,167.8434,167.9862,15500.0
2021-07-20 11:40:00,188.21,188.83,188.19,188.83,17231.0,168.004,168.5575,167.9862,168.5575,17231.0
2021-07-20 11:45:00,188.81,188.81,188.53,188.71,9843.0,168.5396,168.5396,168.2897,168.4504,9843.0
2021-07-20 11:50:00,188.78,188.8,188.55,188.6,9996.0,168.5128,168.5307,168.3075,168.3522,9996.0
2021-07-20 11:55:00,188.59,188.7,188.48,188.62,9184.0,168.3432,168.4414,168.245,168.37,9184.0
2021-07-20 12:00:00,188.62,188.84,188.55,188.68,16701.0,168.37,168.5664,168.3075,168.4236,16701.0
2021-07-20 12:05:00,188.72,188.82,188.56,188.64,11635.0,168.4593,168.5485,168.3165,168.3879,11635.0
2021-07-20 12:10:00,188.64,188.74,188.59,188.62,15663.0,168.3879,168.4771,168.3432,168.37,15663.0
2021-07-20 12:15:00,188.61,188.69,188.51,188.6,14602.0,168.3611,168.4325,168.2718,168.3522,14602.0
2021-07-20 12:20:00,188.61,188.75,188.6,188.69,12218.0,168.3611,168.4861,168.3522,168.4325,12218.0
2021-07-20 12:25:00,188.67,188.83,188.6,188.75,13830.0,168.4146,168.5575,168.3522,168.4861,13830.0
2021-07-20 12:30:00,188.72,188.84,188.64,188.81,11738.0,168.4593,168.5664,168.3879,168.5396,11738.0
2021-07-20 12:35:00,188.81,188.89,188.6,188.7,26530.0,168.5396,168.611,168.3522,168.4414,26530.0
2021-07-20 12:40:00,188.7,188.73,188.61,188.67,14195.0,168.4414,168.4682,168.3611,168.4146,14195.0
2021-07-20 12:45:00,188.66,188.84,188.66,188.84,22741.0,168.4057,168.5664,168.4057,168.5664,22741.0
2021-07-20 12:50:00,188.88,189.11,188.87,188.98,31948.0,168.6021,168.8074,168.5932,168.6914,31948.0
2021-07-20 12:55:00,188.98,189.1,188.92,188.95,9970.0,168.6914,168.7985,168.6378,168.6646,9970.0
2021-07-20 13:00:00,188.93,189.03,188.64,188.64,28269.0,168.6467,168.736,168.3879,168.3879,28269.0
2021-07-20 13:05:00,188.63,188.75,188.47,188.5,10036.0,168.3789,168.4861,168.2361,168.2629,10036.0
2021-07-20 13:10:00,188.46,188.55,188.38,188.38,10285.0,168.2272,168.3075,168.1558,168.1558,10285.0
2021-07-20 13:15:00,188.37,188.57,188.34,188.55,10347.0,168.1469,168.3254,168.1201,168.3075,10347.0
2021-07-20 13:20:00,188.52,188.62,188.32,188.36,13823.0,168.2808,168.37,168.1022,168.1379,13823.0
2021-07-20 13:25:00,188.32,188.32,188.13,188.13,10341.0,168.1022,168.1022,167.9326,167.9326,10341.0
2021-07-20 13:30:00,188.12,188.32,188.12,188.31,16932.0,167.9237,168.1022,167.9237,168.0933,16932.0
2021-07-20 13:35:00,188.28,188.33,188.15,188.16,10680.0,168.0665,168.1111,167.9505,167.9594,10680.0
2021-07-20 13:40:00,188.15,188.34,188.13,188.13,9946.0,167.9505,168.1201,167.9326,167.9326,9946.0
2021-07-20 13:45:00,188.14,188.2,187.85,187.93,27250.0,167.9415,167.9951,167.6827,167.7541,27250.0
2021-07-20 13:50:00,187.92,188.1,187.92,187.96,9028.0,167.7452,167.9058,167.7452,167.7809,9028.0
2021-07-20 13:55:00,187.97,188.1,187.96,188.08,12334.0,167.7898,167.9058,167.7809,167.888,12334.0
2021-07-20 14:00:00,188.12,188.3,188.07,188.29,14724.0,167.9237,168.0844,167.8791,168.0754,14724.0
2021-07-20 14:05:00,188.3,188.46,188.26,188.42,8255.0,168.0844,168.2272,168.0487,168.1915,8255.0
2021-07-20 14:10:00,188.42,188.51,188.23,188.26,12441.0,168.1915,168.2718,168.0219,168.0487,12441.0
2021-07-20 14:15:00,188.28,188.63,188.27,188.62,12556.0,168.0665,168.3789,168.0576,168.37,12556.0
2021-07-20 14:20:00,188.61,188.76,188.61,188.72,12272.0,168.3611,168.495,168.3611,168.4593,12272.0
2021-07-20 14:25:00,188.72,188.9,188.72,188.78,18710.0,168.4593,168.62,168.4593,168.5128,18710.0
2021-07-20 14:30:00,188.78,188.86,188.77,188.77,18346.0,168.5128,168.5842,168.5039,168.5039,18346.0
2021-07-20 14:35:00,188.77,188.8,188.7,188.77,14485.0,168.5039,168.5307,168.4414,168.5039,14485.0
2021-07-20 14:40:00,188.78,188.91,188.63,188.71,18528.0,168.5128,168.6289,168.3789,168.4504,18528.0
2021-07-20 14:45:00,188.71,188.79,188.58,188.73,25782.0,168.4504,168.5218,168.3343,168.4682,25782.0
2021-07-20 14:50:00,188.73,188.91,188.71,188.82,9962.0,168.4682,168.6289,168.4504,168.5485,9962.0
2021-07-20 14:55:00,188.81,188.81,188.62,188.65,23158.0,168.5396,168.5396,168.37,168.3968,23158.0
2021-07-20 15:00:00,188.66,188.91,188.66,188.87,17483.0,168.4057,168.6289,168.4057,168.5932,17483.0
2021-07-20 15:05:00,188.86,188.9,188.8,188.85,27075.0,168.5842,168.62,168.5307,168.5753,27075.0
2021-07-20 15:10:00,188.87,189.18,188.85,189.06,22860.0,168.5932,168.8699,168.5753,168.7628,22860.0
2021-07-20 15:15:00,189.01,189.07,188.69,188.72,76894.0,168.7181,168.7717,168.4325,168.4593,76894.0
2021-07-20 15:20:00,188.72,188.79,188.69,188.78,20952.0,168.4593,168.5218,168.4325,168.5128,20952.0
2021-07-20 15:25:00,188.79,188.79,188.45,188.66,27984.0,168.5218,168.5218,168.2183,168.4057,27984.0
2021-07-20 15:30:00,188.64,188.79,188.6,188.65,30858.0,168.3879,168.5218,168.3522,168.3968,30858.0
2021-07-20 15:35:00,188.66,188.77,188.59,188.64,19579.0,168.4057,168.5039,168.3432,168.3879,19579.0
2021-07-20 15:40:00,188.64,188.64,188.44,188.45,29235.0,168.3879,168.3879,168.2093,168.2183,29235.0
2021-07-20 15:45:00,188.44,188.47,188.19,188.26,28971.0,168.2093,168.2361,167.9862,168.0487,28971.0
2021-07-20 15:50:00,188.28,188.58,187.95,188.58,86305.0,168.0665,168.3343,167.7719,168.3343,86305.0
2021-07-20 15:55:00,188.51,188.57,187.66,187.72,230258.0,168.2718,168.3254,167.5131,167.5666,230258.0
2021-07-21 09:30:00,188.45,190.11,188.45,190.11,116388.0,168.2183,169.7001,168.2183,169.7001,116388.0
2021-07-21 09:35:00,190.15,190.72,189.93,190.42,84782.0,169.7358,170.2446,169.5394,169.9768,84782.0
2021-07-21 09:40:00,190.42,191.52,190.4,191.49,71011.0,169.9768,170.9587,169.9589,170.9319,71011.0
2021-07-21 09:45:00,191.46,191.59,191.23,191.49,35779.0,170.9051,171.0212,170.6998,170.9319,35779.0
2021-07-21 09:50:00,191.47,191.63,190.93,191.59,20087.0,170.914,171.0569,170.432,171.0212,20087.0
2021-07-21 09:55:00,191.53,191.71,191.31,191.62,33340.0,170.9676,171.1283,170.7712,171.0479,33340.0
2021-07-21 10:00:00,191.64,192.02,191.63,191.89,43666.0,171.0658,171.405,171.0569,171.289,43666.0
2021-07-21 10:05:00,191.88,191.96,191.71,191.9,48791.0,171.28,171.3514,171.1283,171.2979,48791.0
2021-07-21 10:10:00,191.88,192.15,191.68,191.74,110489.0,171.28,171.521,171.1015,171.1551,110489.0
2021-07-21 10:15:00,191.71,191.72,191.35,191.54,41397.0,171.1283,171.1372,170.8069,170.9765,41397.0
2021-07-21 10:20:00,191.59,192.4,191.58,192.25,36091.0,171.0212,171.7442,171.0122,171.6103,36091.0
2021-07-21 10:25:00,192.29,192.41,192.22,192.22,63304.0,171.646,171.7531,171.5835,171.5835,63304.0
2021-07-21 10:30:00,192.21,192.28,191.25,191.28,20331.0,171.5746,171.6371,170.7177,170.7444,20331.0
2021-07-21 10:35:00,191.25,191.4,191.06,191.07,23103.0,170.7177,170.8516,170.5481,170.557,23103.0
2021-07-21 10:40:00,191.07,191.19,190.85,190.85,11439.0,170.557,170.6641,170.3606,170.3606,11439.0
2021-07-21 10:45:00,190.84,191.04,190.75,190.97,26479.0,170.3517,170.5302,170.2713,170.4677,26479.0
2021-07-21 10:50:00,191.0,191.03,190.67,190.75,11229.0,170.4945,170.5213,170.1999,170.2713,11229.0
2021-07-21 10:55:00,190.78,191.22,190.75,191.13,19197.0,170.2981,170.6909,170.2713,170.6105,19197.0
2021-07-21 11:00:00,191.13,191.42,191.1,191.33,17160.0,170.6105,170.8694,170.5838,170.7891,17160.0
2021-07-21 11:05:00,191.28,191.56,191.24,191.56,13084.0,170.7444,170.9944,170.7087,170.9944,13084.0
2021-07-21 11:10:00,191.55,191.67,191.29,191.4,14554.0,170.9855,171.0926,170.7534,170.8516,14554.0
2021-07-21 11:15:00,191.41,191.65,191.37,191.59,11215.0,170.8605,171.0747,170.8248,171.0212,11215.0
2021-07-21 11:20:00,191.61,191.87,191.6,191.84,12567.0,171.039,171.2711,171.0301,171.2443,12567.0
2021-07-21 11:25:00,191.84,191.84,191.61,191.66,20493.0,171.2443,171.2443,171.039,171.0836,20493.0
2021-07-21 11:30:00,191.62,191.8,191.55,191.8,31351.0,171.0479,171.2086,170.9855,171.2086,31351.0
2021-07-21 11:35:00,191.77,191.84,191.71,191.73,10448.0,171.1818,171.2443,171.1283,171.1461,10448.0
2021-07-21 11:40:00,191.73,191.81,191.63,191.77,82242.0,171.1461,171.2175,171.0569,171.1818,82242.0
2021-07-21 11:45:00,191.77,191.91,191.72,191.86,40208.0,171.1818,171.3068,171.1372,171.2622,40208.0
2021-07-21 11:50:00,191.87,192.04,191.79,192.03,24663.0,171.2711,171.4228,171.1997,171.4139,24663.0
2021-07-21 11:55:00,192.05,192.18,192.0,192.16,28930.0,171.4318,171.5478,171.3871,171.53,28930.0
2021-07-21 12:00:00,192.2,192.29,192.16,192.23,20395.0,171.5657,171.646,171.53,171.5925,20395.0
2021-07-21 12:05:00,192.18,192.28,192.03,192.25,27152.0,171.5478,171.6371,171.4139,171.6103,27152.0
2021-07-21 12:10:00,192.25,192.28,192.09,192.26,21718.0,171.6103,171.6371,171.4675,171.6192,21718.0
2021-07-21 12:15:00,192.25,192.5,192.16,192.43,45339.0,171.6103,171.8335,171.53,171.771,45339.0
2021-07-21 12:20:00,192.41,192.57,192.32,192.54,31862.0,171.7531,171.8959,171.6728,171.8692,31862.0
2021-07-21 12:25:00,192.52,192.65,192.48,192.59,22970.0,171.8513,171.9674,171.8156,171.9138,22970.0
2021-07-21 12:30:00,192.62,192.84,192.61,192.79,38324.0,171.9406,172.137,171.9317,172.0923,38324.0
2021-07-21 12:35:00,192.77,192.94,192.73,192.8,40161.0,172.0745,172.2262,172.0388,172.1013,40161.0
2021-07-21 12:40:00,192.78,192.92,192.5,192.54,27159.0,172.0834,172.2084,171.8335,171.8692,27159.0
2021-07-21 12:45:00,192.55,192.56,192.35,192.35,34453.0,171.8781,171.887,171.6996,171.6996,34453.0
2021-07-21 12:50:00,192.34,192.34,192.07,192.14,19583.0,171.6906,171.6906,171.4496,171.5121,19583.0
2021-07-21 12:55:00,192.07,192.07,191.89,191.99,16797.0,171.4496,171.4496,171.289,171.3782,16797.0
2021-07-21 13:00:00,191.99,192.33,191.99,192.27,47207.0,171.3782,171.6817,171.3782,171.6282,47207.0
2021-07-21 13:05:00,192.25,192.35,192.14,192.16,35049.0,171.6103,171.6996,171.5121,171.53,35049.0
2021-07-21 13:10:00,192.16,192.36,192.05,192.3,10861.0,171.53,171.7085,171.4318,171.6549,10861.0
2021-07-21 13:15:00,192.31,192.59,192.31,192.5,21352.0,171.6639,171.9138,171.6639,171.8335,21352.0
2021-07-21 13:20:00,192.53,192.75,192.5,192.69,15455.0,171.8602,172.0566,171.8335,172.0031,15455.0
2021-07-21 13:25:00,192.71,192.93,192.64,192.93,38172.0,172.0209,172.2173,171.9584,172.2173,38172.0
2021-07-21 13:30:00,192.92,193.13,192.82,192.82,56799.0,172.2084,172.3958,172.1191,172.1191,56799.0
2021-07-21 13:35:00,192.83,193.05,192.83,193.02,24029.0,172.128,172.3244,172.128,172.2976,24029.0
2021-07-21 13:40:00,193.03,193.1,192.95,193.1,27574.0,172.3066,172.369,172.2352,172.369,27574.0
2021-07-21 13:45:00,193.13,193.19,192.94,193.0,27010.0,172.3958,172.4494,172.2262,172.2798,27010.0
2021-07-21 13:50:00,193.01,193.19,192.99,193.06,38259.0,172.2887,172.4494,172.2709,172.3333,38259.0
2021-07-21 13:55:00,193.07,193.28,192.99,193.27,15116.0,172.3423,172.5297,172.2709,172.5208,15116.0
2021-07-21 14:00:00,193.27,193.27,193.11,193.2,17386.0,172.5208,172.5208,172.378,172.4583,17386.0
2021-07-21 14:05:00,193.2,193.32,193.18,193.21,25395.0,172.4583,172.5654,172.4405,172.4672,25395.0
2021-07-21 14:10:00,193.19,193.19,193.11,193.16,24597.0,172.4494,172.4494,172.378,172.4226,24597.0
2021-07-21 14:15:00,193.15,193.29,193.08,193.1,33973.0,172.4137,172.5386,172.3512,172.369,33973.0
2021-07-21 14:20:00,193.1,193.18,193.03,193.12,42187.0,172.369,172.4405,172.3066,172.3869,42187.0
2021-07-21 14:25:00,193.12,193.27,193.1,193.22,20924.0,172.3869,172.5208,172.369,172.4762,20924.0
2021-07-21 14:30:00,193.24,193.41,193.21,193.32,41934.0,172.494,172.6458,172.4672,172.5654,41934.0
2021-07-21 14:35:00,193.32,193.36,193.21,193.28,22385.0,172.5654,172.6011,172.4672,172.5297,22385.0
2021-07-21 14:40:00,193.28,193.6,193.27,193.51,51649.0,172.5297,172.8154,172.5208,172.735,51649.0
2021-07-21 14:45:00,193.5,193.63,193.39,193.42,42915.0,172.7261,172.8421,172.6279,172.6547,42915.0
2021-07-21 14:50:00,193.43,193.6,193.42,193.59,24525.0,172.6636,172.8154,172.6547,172.8064,24525.0
2021-07-21 14:55:00,193.59,193.63,193.44,193.58,18035.0,172.8064,172.8421,172.6725,172.7975,18035.0
2021-07-21 15:00:00,193.58,193.89,193.52,193.64,45719.0,172.7975,173.0742,172.744,172.8511,45719.0
2021-07-21 15:05:00,193.67,193.75,193.45,193.55,50037.0,172.8779,172.9493,172.6815,172.7707,50037.0
2021-07-21 15:10:00,193.54,193.77,193.53,193.59,19626.0,172.7618,172.9671,172.7529,172.8064,19626.0
2021-07-21 15:15:00,193.56,193.68,193.48,193.65,20094.0,172.7797,172.8868,172.7083,172.86,20094.0
2021-07-21 15:20:00,193.66,193.66,193.34,193.34,18601.0,172.8689,172.8689,172.5833,172.5833,18601.0
2021-07-21 15:25:00,193.33,193.49,193.26,193.48,27309.0,172.5744,172.7172,172.5119,172.7083,27309.0
2021-07-21 15:30:00,193.49,193.58,193.36,193.54,37471.0,172.7172,172.7975,172.6011,172.7618,37471.0
2021-07-21 15:35:00,193.52,193.56,193.37,193.51,47285.0,172.744,172.7797,172.6101,172.735,47285.0
2021-07-21 15:40:00,193.51,193.53,193.28,193.36,45542.0,172.735,172.7529,172.5297,172.6011,45542.0
2021-07-21 15:45:00,193.37,193.47,193.16,193.21,61715.0,172.6101,172.6993,172.4226,172.4672,61715.0
2021-07-21 15:50:00,193.15,194.2,192.83,193.96,147963.0,172.4137,173.351,172.128,173.1367,147963.0
2021-07-21 15:55:00,193.97,194.25,193.54,194.24,287742.0,173.1456,173.3956,172.7618,173.3867,287742.0
2021-07-22 09:30:00,185.79,187.66,184.99,185.4,576404.0,165.8438,167.5131,165.1297,165.4957,576404.0
2021-07-22 09:35:00,185.45,185.98,184.5,185.97,376345.0,165.5403,166.0134,164.6923,166.0045,376345.0
2021-07-22 09:40:00,185.97,185.98,184.19,184.82,295689.0,166.0045,166.0134,164.4156,164.978,295689.0
2021-07-22 09:45:00,184.83,185.08,184.22,184.22,288672.0,164.9869,165.2101,164.4424,164.4424,288672.0
2021-07-22 09:50:00,184.29,184.71,183.96,184.1,268718.0,164.5049,164.8798,164.2103,164.3353,268718.0
2021-07-22 09:55:00,184.12,185.3,183.71,185.13,281577.0,164.3531,165.4064,163.9871,165.2547,281577.0
2021-07-22 10:00:00,185.12,186.5,184.87,185.0,311085.0,165.2458,166.4776,165.0226,165.1387,311085.0
2021-07-22 10:05:00,184.99,185.33,184.22,184.24,192222.0,165.1297,165.4332,164.4424,164.4602,192222.0
2021-07-22 10:10:00,184.24,184.59,183.83,184.04,142748.0,164.4602,164.7727,164.0943,164.2817,142748.0
2021-07-22 10:15:00,184.03,184.92,183.95,184.87,98796.0,164.2728,165.0672,164.2014,165.0226,98796.0
2021-07-22 10:20:00,184.85,184.86,184.17,184.31,72337.0,165.0048,165.0137,164.3978,164.5227,72337.0
2021-07-22 10:25:00,184.34,184.63,184.09,184.48,77477.0,164.5495,164.8084,164.3263,164.6745,77477.0
2021-07-22 10:30:00,184.51,184.53,183.93,184.19,104203.0,164.7013,164.7191,164.1835,164.4156,104203.0
2021-07-22 10:35:00,184.16,184.23,183.95,183.97,100274.0,164.3888,164.4513,164.2014,164.2192,100274.0
2021-07-22 10:40:00,183.96,184.36,183.89,184.25,135747.0,164.2103,164.5674,164.1478,164.4692,135747.0
2021-07-22 10:45:00,184.25,184.29,184.02,184.07,68487.0,164.4692,164.5049,164.2639,164.3085,68487.0
2021-07-22 10:50:00,184.08,184.7,184.0,184.68,154817.0,164.3174,164.8709,164.246,164.853,154817.0
2021-07-22 10:55:00,184.7,184.88,184.51,184.78,77487.0,164.8709,165.0315,164.7013,164.9423,77487.0
2021-07-22 11:00:00,184.79,185.03,184.63,184.87,111842.0,164.9512,165.1654,164.8084,165.0226,111842.0
2021-07-22 11:05:00,184.89,185.1,184.74,184.86,142333.0,165.0405,165.2279,164.9066,165.0137,142333.0
2021-07-22 11:10:00,184.84,185.0,184.51,184.52,64583.0,164.9958,165.1387,164.7013,164.7102,64583.0
2021-07-22 11:15:00,184.56,184.75,184.31,184.71,61447.0,164.7459,164.9155,164.5227,164.8798,61447.0
2021-07-22 11:20:00,184.7,185.01,184.68,185.0,47117.0,164.8709,165.1476,164.853,165.1387,47117.0
2021-07-22 11:25:00,185.0,185.03,184.76,184.93,89250.0,165.1387,165.1654,164.9244,165.0762,89250.0
2021-07-22 11:30:00,184.93,185.04,184.71,184.83,80434.0,165.0762,165.1744,164.8798,164.9869,80434.0
2021-07-22 11:35:00,184.83,185.31,184.81,185.01,113824.0,164.9869,165.4154,164.9691,165.1476,113824.0
2021-07-22 11:40:00,185.03,185.19,184.64,184.67,76385.0,165.1654,165.3083,164.8173,164.8441,76385.0
2021-07-22 11:45:00,184.64,185.02,184.64,185.02,39341.0,164.8173,165.1565,164.8173,165.1565,39341.0
2021-07-22 11:50:00,185.02,185.06,184.66,184.77,50032.0,165.1565,165.1922,164.8352,164.9333,50032.0
2021-07-22 11:55:00,184.8,185.45,184.78,185.39,60937.0,164.9601,165.5403,164.9423,165.4868,60937.0
2021-07-22 12:00:00,185.41,185.48,184.71,184.8,87515.0,165.5046,165.5671,164.8798,164.9601,87515.0
2021-07-22 12:05:00,184.79,184.81,184.47,184.47,40345.0,164.9512,164.9691,164.6656,164.6656,40345.0
2021-07-22 12:10:00,184.47,184.54,184.25,184.54,36439.0,164.6656,164.728,164.4692,164.728,36439.0
2021-07-22 12:15:00,184.53,184.62,184.36,184.57,40968.0,164.7191,164.7994,164.5674,164.7548,40968.0
2021-07-22 12:20:00,184.58,184.72,184.34,184.53,51433.0,164.7637,164.8887,164.5495,164.7191,51433.0
2021-07-22 12:25:00,184.52,184.93,184.51,184.83,38904.0,164.7102,165.0762,164.7013,164.9869,38904.0
2021-07-22 12:30:00,184.81,184.93,184.72,184.9,28532.0,164.9691,165.0762,164.8887,165.0494,28532.0
2021-07-22 12:35:00,184.93,185.01,184.91,184.96,59712.0,165.0762,165.1476,165.0583,165.1029,59712.0
2021-07-22 12:40:00,184.96,185.0,184.89,184.89,29250.0,165.1029,165.1387,165.0405,165.0405,29250.0
2021-07-22 12:45:00,184.87,185.01,184.69,184.69,42570.0,165.0226,165.1476,164.8619,164.8619,42570.0
2021-07-22 12:50:00,184.71,184.93,184.7,184.78,23285.0,164.8798,165.0762,164.8709,164.9423,23285.0
2021-07-22 12:55:00,184.81,185.03,184.8,184.97,53247.0,164.9691,165.1654,164.9601,165.1119,53247.0
2021-07-22 13:00:00,184.97,185.02,184.92,184.95,39303.0,165.1119,165.1565,165.0672,165.094,39303.0
2021-07-22 13:05:00,184.95,185.01,184.9,185.0,34239.0,165.094,165.1476,165.0494,165.1387,34239.0
2021-07-22 13:10:00,184.99,185.04,184.92,185.0,50897.0,165.1297,165.1744,165.0672,165.1387,50897.0
2021-07-22 13:15:00,185.0,185.01,184.77,184.9,31636.0,165.1387,165.1476,164.9333,165.0494,31636.0
2021-07-22 13:20:00,184.89,184.94,184.76,184.9,23727.0,165.0405,165.0851,164.9244,165.0494,23727.0
2021-07-22 13:25:00,184.91,185.03,184.89,184.94,19489.0,165.0583,165.1654,165.0405,165.0851,19489.0
2021-07-22 13:30:00,184.94,185.22,184.86,185.18,51846.0,165.0851,165.335,165.0137,165.2993,51846.0
2021-07-22 13:35:00,185.19,185.2,185.1,185.2,35382.0,165.3083,165.3172,165.2279,165.3172,35382.0
2021-07-22 13:40:00,185.2,185.26,184.94,185.0,60026.0,165.3172,165.3707,165.0851,165.1387,60026.0
2021-07-22 13:45:00,185.0,185.09,184.94,185.06,43060.0,165.1387,165.219,165.0851,165.1922,43060.0
2021-07-22 13:50:00,185.06,185.25,185.0,185.0,32790.0,165.1922,165.3618,165.1387,165.1387,32790.0
2021-07-22 13:55:00,184.99,185.08,184.98,184.99,59864.0,165.1297,165.2101,165.1208,165.1297,59864.0
2021-07-22 14:00:00,184.97,185.04,184.92,185.01,43260.0,165.1119,165.1744,165.0672,165.1476,43260.0
2021-07-22 14:05:00,185.0,185.03,184.76,184.81,41455.0,165.1387,165.1654,164.9244,164.9691,41455.0
2021-07-22 14:10:00,184.82,185.03,184.82,184.99,61727.0,164.978,165.1654,164.978,165.1297,61727.0
2021-07-22 14:15:00,184.95,184.96,184.64,184.65,34651.0,165.094,165.1029,164.8173,164.8262,34651.0
2021-07-22 14:20:00,184.63,184.7,184.58,184.6,36716.0,164.8084,164.8709,164.7637,164.7816,36716.0
2021-07-22 14:25:00,184.61,184.67,184.54,184.56,42217.0,164.7905,164.8441,164.728,164.7459,42217.0
2021-07-22 14:30:00,184.56,184.74,184.55,184.73,43254.0,164.7459,164.9066,164.737,164.8976,43254.0
2021-07-22 14:35:00,184.71,184.71,184.51,184.53,83997.0,164.8798,164.8798,164.7013,164.7191,83997.0
2021-07-22 14:40:00,184.52,184.55,184.2,184.22,85999.0,164.7102,164.737,164.4245,164.4424,85999.0
2021-07-22 14:45:00,184.22,184.36,184.08,184.11,51756.0,164.4424,164.5674,164.3174,164.3442,51756.0
2021-07-22 14:50:00,184.11,184.17,183.76,183.77,107891.0,164.3442,164.3978,164.0318,164.0407,107891.0
2021-07-22 14:55:00,183.77,184.14,183.77,183.93,84070.0,164.0407,164.371,164.0407,164.1835,84070.0
2021-07-22 15:00:00,183.91,183.91,183.63,183.7,131054.0,164.1657,164.1657,163.9157,163.9782,131054.0
2021-07-22 15:05:00,183.72,183.77,183.53,183.6,107758.0,163.9961,164.0407,163.8265,163.889,107758.0
2021-07-22 15:10:00,183.59,183.77,183.56,183.7,52646.0,163.88,164.0407,163.8532,163.9782,52646.0
2021-07-22 15:15:00,183.7,183.97,183.67,183.96,101532.0,163.9782,164.2192,163.9514,164.2103,101532.0
2021-07-22 15:20:00,183.97,184.12,183.81,184.12,99214.0,164.2192,164.3531,164.0764,164.3531,99214.0
2021-07-22 15:25:00,184.12,184.12,183.82,183.96,83523.0,164.3531,164.3531,164.0853,164.2103,83523.0
2021-07-22 15:30:00,183.95,184.14,183.91,184.08,117337.0,164.2014,164.371,164.1657,164.3174,117337.0
2021-07-22 15:35:00,184.08,184.1,183.83,184.02,116853.0,164.3174,164.3353,164.0943,164.2639,116853.0
2021-07-22 15:40:00,184.02,184.08,183.89,184.02,149981.0,164.2639,164.3174,164.1478,164.2639,149981.0
2021-07-22 15:45:00,184.01,184.02,183.82,183.87,197252.0,164.2549,164.2639,164.0853,164.13,197252.0
2021-07-22 15:50:00,183.85,184.15,183.83,183.89,334346.0,164.1121,164.3799,164.0943,164.1478,334346.0
2021-07-22 15:55:00,183.89,183.98,183.65,183.92,548690.0,164.1478,164.2282,163.9336,164.1746,548690.0
2021-07-23 09:30:00,184.19,184.62,182.2,182.35,196544.0,165.3131,165.6991,163.5271,163.6617,196544.0
2021-07-23 09:35:00,182.27,183.2,182.16,183.05,108136.0,163.5899,164.4246,163.4912,164.29,108136.0
2021-07-23 09:40:00,183.0,183.55,182.69,183.55,61596.0,164.2451,164.7387,163.9669,164.7387,61596.0
2021-07-23 09:45:00,183.58,183.87,183.34,183.34,48130.0,164.7657,165.0259,164.5503,164.5503,48130.0
2021-07-23 09:50:00,183.34,183.69,183.05,183.59,50588.0,164.5503,164.8644,164.29,164.7746,50588.0
2021-07-23 09:55:00,183.62,184.06,183.43,184.03,64198.0,164.8016,165.1965,164.631,165.1695,64198.0
2021-07-23 10:00:00,184.0,184.41,183.9,184.33,95074.0,165.1426,165.5106,165.0529,165.4388,95074.0
2021-07-23 10:05:00,184.37,184.68,184.12,184.22,40078.0,165.4747,165.7529,165.2503,165.3401,40078.0
2021-07-23 10:10:00,184.2,184.25,183.74,183.8,39833.0,165.3221,165.367,164.9093,164.9631,39833.0
2021-07-23 10:15:00,183.8,184.69,183.8,184.51,28755.0,164.9631,165.7619,164.9631,165.6004,28755.0
2021-07-23 10:20:00,184.49,184.95,184.48,184.49,26705.0,165.5824,165.9953,165.5734,165.5824,26705.0
2021-07-23 10:25:00,184.52,184.6,183.96,184.16,23768.0,165.6093,165.6811,165.1067,165.2862,23768.0
2021-07-23 10:30:00,184.17,184.32,183.8,183.92,55987.0,165.2952,165.4298,164.9631,165.0708,55987.0
2021-07-23 10:35:00,183.93,184.19,183.86,184.04,18709.0,165.0798,165.3131,165.017,165.1785,18709.0
2021-07-23 10:40:00,184.06,184.49,184.06,184.39,16234.0,165.1965,165.5824,165.1965,165.4926,16234.0
2021-07-23 10:45:00,184.41,184.41,184.19,184.39,23919.0,165.5106,165.5106,165.3131,165.4926,23919.0
2021-07-23 10:50:00,184.4,184.75,184.35,184.66,22629.0,165.5016,165.8158,165.4567,165.735,22629.0
2021-07-23 10:55:00,184.7,185.11,184.66,185.09,47345.0,165.7709,166.1389,165.735,166.1209,47345.0
2021-07-23 11:00:00,185.07,185.51,185.07,185.37,69836.0,166.103,166.4979,166.103,166.3722,69836.0
2021-07-23 11:05:00,185.37,185.64,185.36,185.62,46601.0,166.3722,166.6145,166.3632,166.5966,46601.0
2021-07-23 11:10:00,185.63,185.99,185.56,185.95,69026.0,166.6056,166.9287,166.5427,166.8928,69026.0
2021-07-23 11:15:00,185.94,186.0,185.72,185.75,48584.0,166.8838,166.9376,166.6863,166.7133,48584.0
2021-07-23 11:20:00,185.74,185.92,185.53,185.9,23990.0,166.7043,166.8658,166.5158,166.8479,23990.0
2021-07-23 11:25:00,185.9,186.12,185.62,186.05,39213.0,166.8479,167.0453,166.5966,166.9825,39213.0
2021-07-23 11:30:00,186.05,186.62,186.05,186.32,59340.0,166.9825,167.4941,166.9825,167.2249,59340.0
2021-07-23 11:35:00,186.29,186.44,186.17,186.21,55556.0,167.1979,167.3326,167.0902,167.1261,55556.0
2021-07-23 11:40:00,186.21,186.23,185.92,186.04,34377.0,167.1261,167.1441,166.8658,166.9735,34377.0
2021-07-23 11:45:00,186.03,186.48,186.03,186.46,40429.0,166.9646,167.3685,166.9646,167.3505,40429.0
2021-07-23 11:50:00,186.48,186.48,186.3,186.33,27219.0,167.3685,167.3685,167.2069,167.2338,27219.0
2021-07-23 11:55:00,186.35,186.49,186.26,186.26,47497.0,167.2518,167.3774,167.171,167.171,47497.0
2021-07-23 12:00:00,186.28,186.28,185.79,185.83,27212.0,167.189,167.189,166.7492,166.7851,27212.0
2021-07-23 12:05:00,185.81,185.86,185.68,185.8,26059.0,166.7671,166.812,166.6504,166.7581,26059.0
2021-07-23 12:10:00,185.84,186.06,185.78,185.96,53420.0,166.794,166.9915,166.7402,166.9017,53420.0
2021-07-23 12:15:00,186.02,186.14,185.95,186.06,21996.0,166.9556,167.0633,166.8928,166.9915,21996.0
2021-07-23 12:20:00,186.05,186.3,185.97,186.29,17866.0,166.9825,167.2069,166.9107,167.1979,17866.0
2021-07-23 12:25:00,186.28,186.28,186.09,186.1,21516.0,167.189,167.189,167.0184,167.0274,21516.0
2021-07-23 12:30:00,186.1,186.27,186.01,186.1,22298.0,167.0274,167.18,166.9466,167.0274,22298.0
2021-07-23 12:35:00,186.1,186.14,185.97,186.05,18684.0,167.0274,167.0633,166.9107,166.9825,18684.0
2021-07-23 12:40:00,186.04,186.3,185.95,186.19,17292.0,166.9735,167.2069,166.8928,167.1082,17292.0
2021-07-23 12:45:00,186.21,186.21,186.08,186.16,17229.0,167.1261,167.1261,167.0094,167.0812,17229.0
2021-07-23 12:50:00,186.15,186.23,186.1,186.21,34335.0,167.0723,167.1441,167.0274,167.1261,34335.0
2021-07-23 12:55:00,186.22,186.22,186.04,186.14,40419.0,167.1351,167.1351,166.9735,167.0633,40419.0
2021-07-23 13:00:00,186.12,186.16,185.85,185.94,40696.0,167.0453,167.0812,166.803,166.8838,40696.0
2021-07-23 13:05:00,185.94,186.04,185.94,186.04,26609.0,166.8838,166.9735,166.8838,166.9735,26609.0
2021-07-23 13:10:00,186.02,186.06,185.98,186.03,30567.0,166.9556,166.9915,166.9197,166.9646,30567.0
2021-07-23 13:15:00,186.02,186.06,185.9,186.04,37626.0,166.9556,166.9915,166.8479,166.9735,37626.0
2021-07-23 13:20:00,186.05,186.14,185.97,186.02,25174.0,166.9825,167.0633,166.9107,166.9556,25174.0
2021-07-23 13:25:00,186.02,186.09,185.99,186.0,29933.0,166.9556,167.0184,166.9287,166.9376,29933.0
2021-07-23 13:30:00,186.04,186.11,185.99,186.06,21300.0,166.9735,167.0364,166.9287,166.9915,21300.0
2021-07-23 13:35:00,186.08,186.09,185.97,185.99,25106.0,167.0094,167.0184,166.9107,166.9287,25106.0
2021-07-23 13:40:00,185.99,186.07,185.97,186.02,44480.0,166.9287,167.0005,166.9107,166.9556,44480.0
2021-07-23 13:45:00,186.02,186.15,185.99,186.15,31950.0,166.9556,167.0723,166.9287,167.0723,31950.0
2021-07-23 13:50:00,186.16,186.22,186.09,186.11,24737.0,167.0812,167.1351,167.0184,167.0364,24737.0
2021-07-23 13:55:00,186.12,186.15,186.09,186.12,30130.0,167.0453,167.0723,167.0184,167.0453,30130.0
2021-07-23 14:00:00,186.1,186.15,186.07,186.13,34611.0,167.0274,167.0723,167.0005,167.0543,34611.0
2021-07-23 14:05:00,186.12,186.22,186.08,186.21,41623.0,167.0453,167.1351,167.0094,167.1261,41623.0
2021-07-23 14:10:00,186.21,186.29,186.14,186.23,34427.0,167.1261,167.1979,167.0633,167.1441,34427.0
2021-07-23 14:15:00,186.23,186.29,186.21,186.25,23727.0,167.1441,167.1979,167.1261,167.162,23727.0
2021-07-23 14:20:00,186.25,186.26,186.03,186.06,27761.0,167.162,167.171,166.9646,166.9915,27761.0
2021-07-23 14:25:00,186.07,186.1,185.89,185.9,23727.0,167.0005,167.0274,166.8389,166.8479,23727.0
2021-07-23 14:30:00,185.92,185.95,185.82,185.83,20310.0,166.8658,166.8928,166.7761,166.7851,20310.0
2021-07-23 14:35:00,185.84,186.0,185.81,186.0,29430.0,166.794,166.9376,166.7671,166.9376,29430.0
2021-07-23 14:40:00,185.97,186.13,185.93,186.13,19195.0,166.9107,167.0543,166.8748,167.0543,19195.0
2021-07-23 14:45:00,186.13,186.18,186.1,186.1,17039.0,167.0543,167.0992,167.0274,167.0274,17039.0
2021-07-23 14:50:00,186.12,186.12,185.89,185.99,28106.0,167.0453,167.0453,166.8389,166.9287,28106.0
2021-07-23 14:55:00,185.97,186.14,185.97,186.09,36621.0,166.9107,167.0633,166.9107,167.0184,36621.0
2021-07-23 15:00:00,186.11,186.15,186.1,186.13,37193.0,167.0364,167.0723,167.0274,167.0543,37193.0
2021-07-23 15:05:00,186.13,186.15,185.94,186.08,34770.0,167.0543,167.0723,166.8838,167.0094,34770.0
2021-07-23 15:10:00,186.08,186.1,185.96,185.98,28518.0,167.0094,167.0274,166.9017,166.9197,28518.0
2021-07-23 15:15:00,185.99,186.18,185.95,186.15,40199.0,166.9287,167.0992,166.8928,167.0723,40199.0
2021-07-23 15:20:00,186.15,186.19,185.98,186.01,37737.0,167.0723,167.1082,166.9197,166.9466,37737.0
2021-07-23 15:25:00,185.99,186.06,185.91,186.05,36570.0,166.9287,166.9915,166.8569,166.9825,36570.0
2021-07-23 15:30:00,186.02,186.33,186.02,186.31,45174.0,166.9556,167.2338,166.9556,167.2159,45174.0
2021-07-23 15:35:00,186.3,186.54,186.3,186.5,62359.0,167.2069,167.4223,167.2069,167.3864,62359.0
2021-07-23 15:40:00,186.5,186.63,186.45,186.55,56037.0,167.3864,167.5031,167.3415,167.4313,56037.0
2021-07-23 15:45:00,186.55,186.68,186.33,186.44,83020.0,167.4313,167.548,167.2338,167.3326,83020.0
2021-07-23 15:50:00,186.41,186.67,186.35,186.59,125027.0,167.3056,167.539,167.2518,167.4672,125027.0
2021-07-23 15:55:00,186.59,186.93,186.56,186.81,340055.0,167.4672,167.7723,167.4403,167.6646,340055.0
2021-07-26 09:30:00,185.23,186.16,185.23,185.82,96204.0,166.2466,167.0812,166.2466,166.7761,96204.0
2021-07-26 09:35:00,185.74,186.25,185.65,185.93,29749.0,166.7043,167.162,166.6235,166.8748,29749.0
2021-07-26 09:40:00,185.93,186.61,185.62,186.46,30596.0,166.8748,167.4851,166.5966,167.3505,30596.0
2021-07-26 09:45:00,186.5,187.0,186.5,186.93,49951.0,167.3864,167.8352,167.3864,167.7723,49951.0
2021-07-26 09:50:00,186.96,187.37,186.77,187.33,32730.0,167.7993,168.1672,167.6287,168.1313,32730.0
2021-07-26 09:55:00,187.31,187.43,186.94,187.05,34703.0,168.1134,168.2211,167.7813,167.88,34703.0
2021-07-26 10:00:00,187.06,187.61,186.97,187.51,55868.0,167.889,168.3826,167.8082,168.2929,55868.0
2021-07-26 10:05:00,187.47,187.48,186.88,186.93,23551.0,168.257,168.266,167.7275,167.7723,23551.0
2021-07-26 10:10:00,186.94,186.97,186.55,186.73,35960.0,167.7813,167.8082,167.4313,167.5928,35960.0
2021-07-26 10:15:00,186.73,187.06,186.7,186.71,22434.0,167.5928,167.889,167.5659,167.5749,22434.0
2021-07-26 10:20:00,186.71,186.9,186.65,186.66,19917.0,167.5749,167.7454,167.521,167.53,19917.0
2021-07-26 10:25:00,186.66,187.06,186.65,186.93,29518.0,167.53,167.889,167.521,167.7723,29518.0
2021-07-26 10:30:00,186.91,187.04,186.78,187.04,23447.0,167.7544,167.8711,167.6377,167.8711,23447.0
2021-07-26 10:35:00,187.0,187.36,187.0,187.34,18976.0,167.8352,168.1583,167.8352,168.1403,18976.0
2021-07-26 10:40:00,187.36,187.6,187.29,187.32,34197.0,168.1583,168.3737,168.0954,168.1224,34197.0
2021-07-26 10:45:00,187.35,187.41,187.06,187.33,36776.0,168.1493,168.2031,167.889,168.1313,36776.0
2021-07-26 10:50:00,187.29,187.8,187.29,187.8,26984.0,168.0954,168.5532,168.0954,168.5532,26984.0
2021-07-26 10:55:00,187.83,188.13,187.81,188.1,73611.0,168.5801,168.8494,168.5621,168.8224,73611.0
2021-07-26 11:00:00,188.1,188.25,187.97,188.25,50745.0,168.8224,168.9571,168.7057,168.9571,50745.0
2021-07-26 11:05:00,188.28,188.4,188.21,188.24,27824.0,168.984,169.0917,168.9212,168.9481,27824.0
2021-07-26 11:10:00,188.27,188.51,188.26,188.51,27248.0,168.975,169.1904,168.966,169.1904,27248.0
2021-07-26 11:15:00,188.48,188.56,188.28,188.56,26373.0,169.1635,169.2353,168.984,169.2353,26373.0
2021-07-26 11:20:00,188.52,188.64,188.32,188.34,25220.0,169.1994,169.3071,169.0199,169.0378,25220.0
2021-07-26 11:25:00,188.36,188.36,187.95,188.21,35382.0,169.0558,169.0558,168.6878,168.9212,35382.0
2021-07-26 11:30:00,188.25,188.32,188.0,188.05,26549.0,168.9571,169.0199,168.7327,168.7776,26549.0
2021-07-26 11:35:00,188.07,188.49,188.07,188.48,20362.0,168.7955,169.1725,168.7955,169.1635,20362.0
2021-07-26 11:40:00,188.5,188.6,188.17,188.28,18406.0,169.1814,169.2712,168.8853,168.984,18406.0
2021-07-26 11:45:00,188.29,188.36,188.2,188.27,16294.0,168.993,169.0558,168.9122,168.975,16294.0
2021-07-26 11:50:00,188.25,188.39,188.17,188.31,18278.0,168.9571,169.0827,168.8853,169.0109,18278.0
2021-07-26 11:55:00,188.35,188.45,188.22,188.34,25395.0,169.0468,169.1366,168.9301,169.0378,25395.0
2021-07-26 12:00:00,188.33,188.44,188.24,188.27,21297.0,169.0289,169.1276,168.9481,168.975,21297.0
2021-07-26 12:05:00,188.22,188.26,188.1,188.23,15433.0,168.9301,168.966,168.8224,168.9391,15433.0
2021-07-26 12:10:00,188.19,188.25,188.04,188.06,21971.0,168.9032,168.9571,168.7686,168.7865,21971.0
2021-07-26 12:15:00,188.06,188.09,187.79,188.02,23404.0,168.7865,168.8135,168.5442,168.7506,23404.0
2021-07-26 12:20:00,188.02,188.07,187.96,188.04,16410.0,168.7506,168.7955,168.6968,168.7686,16410.0
2021-07-26 12:25:00,188.02,188.15,188.0,188.01,9060.0,168.7506,168.8673,168.7327,168.7417,9060.0
2021-07-26 12:30:00,187.99,187.99,187.72,187.72,21323.0,168.7237,168.7237,168.4814,168.4814,21323.0
2021-07-26 12:35:00,187.71,187.78,187.55,187.68,22006.0,168.4724,168.5352,168.3288,168.4455,22006.0
2021-07-26 12:40:00,187.65,187.72,187.48,187.71,8909.0,168.4185,168.4814,168.266,168.4724,8909.0
2021-07-26 12:45:00,187.71,187.71,187.47,187.7,8296.0,168.4724,168.4724,168.257,168.4634,8296.0
2021-07-26 12:50:00,187.71,187.74,187.61,187.68,6152.0,168.4724,168.4993,168.3826,168.4455,6152.0
2021-07-26 12:55:00,187.69,187.78,187.68,187.75,8190.0,168.4544,168.5352,168.4455,168.5083,8190.0
2021-07-26 13:00:00,187.76,187.82,187.73,187.78,7761.0,168.5173,168.5711,168.4903,168.5352,7761.0
2021-07-26 13:05:00,187.76,187.78,187.53,187.74,10272.0,168.5173,168.5352,168.3108,168.4993,10272.0
2021-07-26 13:10:00,187.77,187.77,187.63,187.73,10896.0,168.5262,168.5262,168.4006,168.4903,10896.0
2021-07-26 13:15:00,187.73,187.81,187.61,187.75,7451.0,168.4903,168.5621,168.3826,168.5083,7451.0
2021-07-26 13:20:00,187.75,187.83,187.71,187.77,11038.0,168.5083,168.5801,168.4724,168.5262,11038.0
2021-07-26 13:25:00,187.77,187.77,187.67,187.71,8229.0,168.5262,168.5262,168.4365,168.4724,8229.0
2021-07-26 13:30:00,187.73,187.73,187.51,187.53,6572.0,168.4903,168.4903,168.2929,168.3108,6572.0
2021-07-26 13:35:00,187.51,187.69,187.46,187.66,8551.0,168.2929,168.4544,168.248,168.4275,8551.0
2021-07-26 13:40:00,187.65,187.8,187.6,187.77,8699.0,168.4185,168.5532,168.3737,168.5262,8699.0
2021-07-26 13:45:00,187.77,187.82,187.73,187.78,11352.0,168.5262,168.5711,168.4903,168.5352,11352.0
2021-07-26 13:50:00,187.75,187.87,187.72,187.81,8887.0,168.5083,168.616,168.4814,168.5621,8887.0
2021-07-26 13:55:00,187.81,187.86,187.76,187.86,11122.0,168.5621,168.607,168.5173,168.607,11122.0
2021-07-26 14:00:00,187.81,187.97,187.77,187.93,9888.0,168.5621,168.7057,168.5262,168.6698,9888.0
2021-07-26 14:05:00,187.94,188.15,187.93,188.15,8398.0,168.6788,168.8673,168.6698,168.8673,8398.0
2021-07-26 14:10:00,188.15,188.22,188.12,188.13,5577.0,168.8673,168.9301,168.8404,168.8494,5577.0
2021-07-26 14:15:00,188.11,188.22,188.05,188.16,8092.0,168.8314,168.9301,168.7776,168.8763,8092.0
2021-07-26 14:20:00,188.08,188.22,188.06,188.19,7120.0,168.8045,168.9301,168.7865,168.9032,7120.0
2021-07-26 14:25:00,188.21,188.35,188.15,188.33,9674.0,168.9212,169.0468,168.8673,169.0289,9674.0
2021-07-26 14:30:00,188.34,188.48,188.32,188.48,11779.0,169.0378,169.1635,169.0199,169.1635,11779.0
2021-07-26 14:35:00,188.5,188.51,188.43,188.49,8543.0,169.1814,169.1904,169.1186,169.1725,8543.0
2021-07-26 14:40:00,188.45,188.62,188.45,188.6,7357.0,169.1366,169.2891,169.1366,169.2712,7357.0
2021-07-26 14:45:00,188.59,188.71,188.57,188.65,14679.0,169.2622,169.3699,169.2443,169.3161,14679.0
2021-07-26 14:50:00,188.63,188.65,188.4,188.45,14756.0,169.2981,169.3161,169.0917,169.1366,14756.0
2021-07-26 14:55:00,188.45,188.59,188.39,188.55,15277.0,169.1366,169.2622,169.0827,169.2263,15277.0
2021-07-26 15:00:00,188.54,188.68,188.54,188.64,25738.0,169.2173,169.343,169.2173,169.3071,25738.0
2021-07-26 15:05:00,188.65,188.88,188.65,188.87,30072.0,169.3161,169.5225,169.3161,169.5135,30072.0
2021-07-26 15:10:00,188.85,188.91,188.81,188.91,20151.0,169.4956,169.5494,169.4597,169.5494,20151.0
2021-07-26 15:15:00,188.93,188.97,188.84,188.86,13857.0,169.5674,169.6033,169.4866,169.5045,13857.0
2021-07-26 15:20:00,188.86,188.99,188.84,188.84,17176.0,169.5045,169.6212,169.4866,169.4866,17176.0
2021-07-26 15:25:00,188.82,188.9,188.76,188.83,26438.0,169.4686,169.5404,169.4148,169.4776,26438.0
2021-07-26 15:30:00,188.82,188.91,188.38,188.42,30250.0,169.4686,169.5494,169.0737,169.1096,30250.0
2021-07-26 15:35:00,188.41,188.45,188.21,188.34,35739.0,169.1007,169.1366,168.9212,169.0378,35739.0
2021-07-26 15:40:00,188.31,188.43,188.29,188.32,25568.0,169.0109,169.1186,168.993,169.0199,25568.0
2021-07-26 15:45:00,188.31,188.42,188.26,188.39,30360.0,169.0109,169.1096,168.966,169.0827,30360.0
2021-07-26 15:50:00,188.4,188.67,188.04,188.22,127599.0,169.0917,169.334,168.7686,168.9301,127599.0
2021-07-26 15:55:00,188.24,188.42,188.18,188.27,169893.0,168.9481,169.1096,168.8942,168.975,169893.0
2021-07-27 09:30:00,187.72,187.84,186.6,186.73,109867.0,168.4814,168.5891,167.4762,167.5928,109867.0
2021-07-27 09:35:00,186.8,186.86,185.86,185.98,80658.0,167.6557,167.7095,166.812,166.9197,80658.0
2021-07-27 09:40:00,185.97,186.08,185.19,185.26,61687.0,166.9107,167.0094,166.2107,166.2735,61687.0
2021-07-27 09:45:00,185.26,185.84,185.25,185.59,40553.0,166.2735,166.794,166.2645,166.5697,40553.0
2021-07-27 09:50:00,185.59,185.75,185.26,185.35,36140.0,166.5697,166.7133,166.2735,166.3543,36140.0
2021-07-27 09:55:00,185.35,185.83,185.13,185.56,72445.0,166.3543,166.7851,166.1568,166.5427,72445.0
2021-07-27 10:00:00,185.55,185.86,185.23,185.86,25711.0,166.5338,166.812,166.2466,166.812,25711.0
2021-07-27 10:05:00,185.81,185.91,185.23,185.57,40236.0,166.7671,166.8569,166.2466,166.5517,40236.0
2021-07-27 10:10:00,185.6,185.68,185.12,185.15,38084.0,166.5786,166.6504,166.1478,166.1748,38084.0
2021-07-27 10:15:00,185.14,185.35,184.92,185.18,34162.0,166.1658,166.3543,165.9683,166.2017,34162.0
2021-07-27 10:20:00,185.21,185.38,185.03,185.23,38243.0,166.2286,166.3812,166.0671,166.2466,38243.0
2021-07-27 10:25:00,185.24,185.35,185.1,185.27,27645.0,166.2555,166.3543,166.1299,166.2825,27645.0
2021-07-27 10:30:00,185.26,185.4,184.74,184.8,25035.0,166.2735,166.3991,165.8068,165.8606,25035.0
2021-07-27 10:35:00,184.81,184.9,184.33,184.46,62149.0,165.8696,165.9504,165.4388,165.5555,62149.0
2021-07-27 10:40:00,184.41,184.48,184.13,184.31,39299.0,165.5106,165.5734,165.2593,165.4208,39299.0
2021-07-27 10:45:00,184.29,184.52,184.27,184.46,30499.0,165.4029,165.6093,165.3849,165.5555,30499.0
2021-07-27 10:50:00,184.44,184.46,184.06,184.41,21179.0,165.5375,165.5555,165.1965,165.5106,21179.0
2021-07-27 10:55:00,184.41,184.96,184.38,184.68,33775.0,165.5106,166.0042,165.4837,165.7529,33775.0
2021-07-27 11:00:00,184.62,184.94,184.59,184.79,22501.0,165.6991,165.9863,165.6722,165.8517,22501.0
2021-07-27 11:05:00,184.78,184.79,184.3,184.34,22741.0,165.8427,165.8517,165.4119,165.4478,22741.0
2021-07-27 11:10:00,184.36,184.66,184.29,184.59,15616.0,165.4657,165.735,165.4029,165.6722,15616.0
2021-07-27 11:15:00,184.58,184.58,183.91,183.91,21052.0,165.6632,165.6632,165.0618,165.0618,21052.0
2021-07-27 11:20:00,183.88,184.05,183.73,183.81,23947.0,165.0349,165.1875,164.9003,164.9721,23947.0
2021-07-27 11:25:00,183.81,183.84,183.53,183.82,50849.0,164.9721,164.999,164.7208,164.9811,50849.0
2021-07-27 11:30:00,183.8,183.88,183.52,183.65,29321.0,164.9631,165.0349,164.7118,164.8285,29321.0
2021-07-27 11:35:00,183.63,183.99,183.53,183.94,23111.0,164.8105,165.1336,164.7208,165.0888,23111.0
2021-07-27 11:40:00,183.9,184.22,183.73,184.06,18822.0,165.0529,165.3401,164.9003,165.1965,18822.0
2021-07-27 11:45:00,184.12,184.14,183.81,183.83,13255.0,165.2503,165.2683,164.9721,164.99,13255.0
2021-07-27 11:50:00,183.8,183.97,183.73,183.86,15376.0,164.9631,165.1157,164.9003,165.017,15376.0
2021-07-27 11:55:00,183.81,183.92,183.59,183.61,21776.0,164.9721,165.0708,164.7746,164.7926,21776.0
2021-07-27 12:00:00,183.62,183.65,182.96,183.03,33367.0,164.8016,164.8285,164.2092,164.272,33367.0
2021-07-27 12:05:00,183.01,183.27,182.83,183.07,27624.0,164.2541,164.4874,164.0925,164.3079,27624.0
2021-07-27 12:10:00,183.1,183.16,182.98,183.0,21592.0,164.3349,164.3887,164.2272,164.2451,21592.0
2021-07-27 12:15:00,183.02,183.27,182.96,183.1,15467.0,164.2631,164.4874,164.2092,164.3349,15467.0
2021-07-27 12:20:00,183.06,183.34,183.04,183.21,16000.0,164.299,164.5503,164.281,164.4336,16000.0
2021-07-27 12:25:00,183.24,183.28,183.09,183.23,19423.0,164.4605,164.4964,164.3259,164.4515,19423.0
2021-07-27 12:30:00,183.22,183.32,182.93,182.94,13988.0,164.4426,164.5323,164.1823,164.1913,13988.0
2021-07-27 12:35:00,182.93,183.2,182.87,183.1,18076.0,164.1823,164.4246,164.1284,164.3349,18076.0
2021-07-27 12:40:00,183.13,183.45,183.01,183.33,19619.0,164.3618,164.649,164.2541,164.5413,19619.0
2021-07-27 12:45:00,183.3,183.37,183.18,183.19,18528.0,164.5144,164.5772,164.4067,164.4156,18528.0
2021-07-27 12:50:00,183.18,183.3,182.97,183.04,17901.0,164.4067,164.5144,164.2182,164.281,17901.0
2021-07-27 12:55:00,183.03,183.08,182.88,182.88,17748.0,164.272,164.3169,164.1374,164.1374,17748.0
2021-07-27 13:00:00,182.89,183.2,182.86,183.03,15977.0,164.1464,164.4246,164.1195,164.272,15977.0
2021-07-27 13:05:00,183.01,183.2,182.94,183.08,23616.0,164.2541,164.4246,164.1913,164.3169,23616.0
2021-07-27 13:10:00,183.02,183.1,182.65,182.7,21621.0,164.2631,164.3349,163.931,163.9758,21621.0
2021-07-27 13:15:00,182.71,182.84,182.38,182.46,17308.0,163.9848,164.1015,163.6886,163.7604,17308.0
2021-07-27 13:20:00,182.46,182.46,182.23,182.29,31624.0,163.7604,163.7604,163.554,163.6079,31624.0
2021-07-27 13:25:00,182.28,182.58,182.26,182.56,20493.0,163.5989,163.8681,163.5809,163.8502,20493.0
2021-07-27 13:30:00,182.54,182.69,182.45,182.56,29395.0,163.8322,163.9669,163.7515,163.8502,29395.0
2021-07-27 13:35:00,182.54,183.0,182.54,182.93,21927.0,163.8322,164.2451,163.8322,164.1823,21927.0
2021-07-27 13:40:00,182.95,183.03,182.85,182.95,20402.0,164.2002,164.272,164.1105,164.2002,20402.0
2021-07-27 13:45:00,182.94,183.28,182.85,183.24,23922.0,164.1913,164.4964,164.1105,164.4605,23922.0
2021-07-27 13:50:00,183.2,183.21,182.87,182.9,13771.0,164.4246,164.4336,164.1284,164.1554,13771.0
2021-07-27 13:55:00,182.92,182.92,182.68,182.68,15804.0,164.1733,164.1733,163.9579,163.9579,15804.0
2021-07-27 14:00:00,182.72,183.06,182.72,182.99,23401.0,163.9938,164.299,163.9938,164.2361,23401.0
2021-07-27 14:05:00,182.98,183.15,182.96,183.08,14612.0,164.2272,164.3797,164.2092,164.3169,14612.0
2021-07-27 14:10:00,183.09,183.41,183.05,183.39,13869.0,164.3259,164.6131,164.29,164.5951,13869.0
2021-07-27 14:15:00,183.41,183.71,183.39,183.58,18280.0,164.6131,164.8823,164.5951,164.7657,18280.0
2021-07-27 14:20:00,183.58,183.72,183.56,183.6,22077.0,164.7657,164.8913,164.7477,164.7836,22077.0
2021-07-27 14:25:00,183.58,183.72,183.5,183.6,15919.0,164.7657,164.8913,164.6939,164.7836,15919.0
2021-07-27 14:30:00,183.59,183.81,183.52,183.79,15164.0,164.7746,164.9721,164.7118,164.9541,15164.0
2021-07-27 14:35:00,183.8,183.95,183.79,183.94,13465.0,164.9631,165.0977,164.9541,165.0888,13465.0
2021-07-27 14:40:00,183.94,183.99,183.86,183.97,12889.0,165.0888,165.1336,165.017,165.1157,12889.0
2021-07-27 14:45:00,183.98,184.2,183.95,184.18,25748.0,165.1247,165.3221,165.0977,165.3042,25748.0
2021-07-27 14:50:00,184.17,184.24,184.1,184.16,27758.0,165.2952,165.358,165.2324,165.2862,27758.0
2021-07-27 14:55:00,184.17,184.46,184.15,184.34,37031.0,165.2952,165.5555,165.2772,165.4478,37031.0
2021-07-27 15:00:00,184.36,184.71,184.34,184.67,21917.0,165.4657,165.7799,165.4478,165.744,21917.0
2021-07-27 15:05:00,184.68,184.83,184.65,184.83,26760.0,165.7529,165.8876,165.726,165.8876,26760.0
2021-07-27 15:10:00,184.81,184.81,184.47,184.52,27053.0,165.8696,165.8696,165.5644,165.6093,27053.0
2021-07-27 15:15:00,184.52,184.66,184.34,184.43,16190.0,165.6093,165.735,165.4478,165.5285,16190.0
2021-07-27 15:20:00,184.46,184.55,184.38,184.46,35807.0,165.5555,165.6363,165.4837,165.5555,35807.0
2021-07-27 15:25:00,184.47,184.48,184.31,184.31,34358.0,165.5644,165.5734,165.4208,165.4208,34358.0
2021-07-27 15:30:00,184.31,184.57,184.24,184.33,46348.0,165.4208,165.6542,165.358,165.4388,46348.0
2021-07-27 15:35:00,184.33,184.34,184.04,184.04,43070.0,165.4388,165.4478,165.1785,165.1785,43070.0
2021-07-27 15:40:00,184.04,184.31,183.87,184.24,103571.0,165.1785,165.4208,165.0259,165.358,103571.0
2021-07-27 15:45:00,184.24,184.4,184.24,184.32,61909.0,165.358,165.5016,165.358,165.4298,61909.0
2021-07-27 15:50:00,184.34,184.68,184.33,184.44,156104.0,165.4478,165.7529,165.4388,165.5375,156104.0
2021-07-27 15:55:00,184.44,185.18,184.44,185.15,296305.0,165.5375,166.2017,165.5375,166.1748,296305.0
2021-07-28 09:30:00,186.43,186.56,185.79,186.37,128222.0,167.3236,167.4403,166.7492,167.2697,128222.0
2021-07-28 09:35:00,186.34,186.74,185.96,186.5,27818.0,167.2428,167.6018,166.9017,167.3864,27818.0
2021-07-28 09:40:00,186.69,186.72,185.44,185.44,13425.0,167.5569,167.5839,166.435,166.435,13425.0
2021-07-28 09:45:00,185.51,186.02,185.31,185.79,20555.0,166.4979,166.9556,166.3184,166.7492,20555.0
2021-07-28 09:50:00,185.84,186.11,185.51,185.51,11400.0,166.794,167.0364,166.4979,166.4979,11400.0
2021-07-28 09:55:00,185.54,185.83,185.2,185.41,15355.0,166.5248,166.7851,166.2196,166.4081,15355.0
2021-07-28 10:00:00,185.45,185.86,185.14,185.74,8431.0,166.444,166.812,166.1658,166.7043,8431.0
2021-07-28 10:05:00,185.77,185.82,185.54,185.74,7609.0,166.7312,166.7761,166.5248,166.7043,7609.0
2021-07-28 10:10:00,185.76,185.76,185.02,185.14,9560.0,166.7222,166.7222,166.0581,166.1658,9560.0
2021-07-28 10:15:00,185.26,185.82,185.16,185.54,28718.0,166.2735,166.7761,166.1837,166.5248,28718.0
2021-07-28 10:20:00,185.6,185.81,185.56,185.64,8406.0,166.5786,166.7671,166.5427,166.6145,8406.0
2021-07-28 10:25:00,185.62,186.1,185.58,185.94,13013.0,166.5966,167.0274,166.5607,166.8838,13013.0
2021-07-28 10:30:00,185.94,186.04,185.76,185.93,19371.0,166.8838,166.9735,166.7222,166.8748,19371.0
2021-07-28 10:35:00,185.95,185.96,185.68,185.76,7742.0,166.8928,166.9017,166.6504,166.7222,7742.0
2021-07-28 10:40:00,185.8,185.8,185.18,185.21,8135.0,166.7581,166.7581,166.2017,166.2286,8135.0
2021-07-28 10:45:00,185.23,185.68,185.22,185.59,6929.0,166.2466,166.6504,166.2376,166.5697,6929.0
2021-07-28 10:50:00,185.59,185.77,185.42,185.77,7418.0,166.5697,166.7312,166.4171,166.7312,7418.0
2021-07-28 10:55:00,185.73,185.85,185.67,185.67,7359.0,166.6953,166.803,166.6415,166.6415,7359.0
2021-07-28 11:00:00,185.67,186.18,185.54,186.18,7627.0,166.6415,167.0992,166.5248,167.0992,7627.0
2021-07-28 11:05:00,186.18,186.27,186.05,186.08,7014.0,167.0992,167.18,166.9825,167.0094,7014.0
2021-07-28 11:10:00,186.11,186.35,186.1,186.22,19310.0,167.0364,167.2518,167.0274,167.1351,19310.0
2021-07-28 11:15:00,186.19,186.46,186.16,186.24,10927.0,167.1082,167.3505,167.0812,167.1531,10927.0
2021-07-28 11:20:00,186.23,186.26,185.94,186.19,8403.0,167.1441,167.171,166.8838,167.1082,8403.0
2021-07-28 11:25:00,186.22,186.26,186.06,186.12,14500.0,167.1351,167.171,166.9915,167.0453,14500.0
2021-07-28 11:30:00,186.11,186.48,186.08,186.45,15042.0,167.0364,167.3685,167.0094,167.3415,15042.0
2021-07-28 11:35:00,186.45,186.48,186.31,186.44,8533.0,167.3415,167.3685,167.2159,167.3326,8533.0
2021-07-28 11:40:00,186.42,186.47,186.28,186.4,14323.0,167.3146,167.3595,167.189,167.2967,14323.0
2021-07-28 11:45:00,186.4,186.5,186.22,186.41,7831.0,167.2967,167.3864,167.1351,167.3056,7831.0
2021-07-28 11:50:00,186.41,186.49,186.32,186.48,11387.0,167.3056,167.3774,167.2249,167.3685,11387.0
2021-07-28 11:55:00,186.49,186.83,186.45,186.83,13124.0,167.3774,167.6826,167.3415,167.6826,13124.0
2021-07-28 12:00:00,186.81,186.93,186.68,186.78,25693.0,167.6646,167.7723,167.548,167.6377,25693.0
2021-07-28 12:05:00,186.82,186.87,186.74,186.75,10763.0,167.6736,167.7185,167.6018,167.6108,10763.0
2021-07-28 12:10:00,186.76,187.14,186.76,186.95,51076.0,167.6198,167.9608,167.6198,167.7903,51076.0
2021-07-28 12:15:00,186.95,186.95,186.72,186.79,30016.0,167.7903,167.7903,167.5839,167.6467,30016.0
2021-07-28 12:20:00,186.82,186.84,186.57,186.6,34451.0,167.6736,167.6916,167.4492,167.4762,34451.0
2021-07-28 12:25:00,186.6,186.69,186.51,186.59,19530.0,167.4762,167.5569,167.3954,167.4672,19530.0
2021-07-28 12:30:00,186.57,186.75,186.57,186.63,29877.0,167.4492,167.6108,167.4492,167.5031,29877.0
2021-07-28 12:35:00,186.63,186.63,186.02,186.13,27089.0,167.5031,167.5031,166.9556,167.0543,27089.0
2021-07-28 12:40:00,186.13,186.38,186.13,186.26,9344.0,167.0543,167.2787,167.0543,167.171,9344.0
2021-07-28 12:45:00,186.26,186.28,186.17,186.26,24638.0,167.171,167.189,167.0902,167.171,24638.0
2021-07-28 12:50:00,186.23,186.24,186.04,186.05,11278.0,167.1441,167.1531,166.9735,166.9825,11278.0
2021-07-28 12:55:00,186.05,186.15,185.9,185.97,26056.0,166.9825,167.0723,166.8479,166.9107,26056.0
2021-07-28 13:00:00,185.99,186.17,185.85,185.98,32933.0,166.9287,167.0902,166.803,166.9197,32933.0
2021-07-28 13:05:00,186.03,186.26,185.95,186.03,30135.0,166.9646,167.171,166.8928,166.9646,30135.0
2021-07-28 13:10:00,185.98,186.15,185.93,186.07,4671.0,166.9197,167.0723,166.8748,167.0005,4671.0
2021-07-28 13:15:00,186.08,186.08,185.84,185.94,5429.0,167.0094,167.0094,166.794,166.8838,5429.0
2021-07-28 13:20:00,185.93,186.07,185.88,185.99,6102.0,166.8748,167.0005,166.8299,166.9287,6102.0
2021-07-28 13:25:00,185.97,186.06,185.87,185.95,20266.0,166.9107,166.9915,166.821,166.8928,20266.0
2021-07-28 13:30:00,185.93,185.99,185.74,185.74,7935.0,166.8748,166.9287,166.7043,166.7043,7935.0
2021-07-28 13:35:00,185.77,185.88,185.66,185.66,26100.0,166.7312,166.8299,166.6325,166.6325,26100.0
2021-07-28 13:40:00,185.72,185.84,185.71,185.83,9911.0,166.6863,166.794,166.6774,166.7851,9911.0
2021-07-28 13:45:00,185.89,185.9,185.84,185.88,4694.0,166.8389,166.8479,166.794,166.8299,4694.0
2021-07-28 13:50:00,185.95,185.99,185.73,185.93,16541.0,166.8928,166.9287,166.6953,166.8748,16541.0
2021-07-28 13:55:00,185.91,186.04,185.86,185.92,5641.0,166.8569,166.9735,166.812,166.8658,5641.0
2021-07-28 14:00:00,185.93,186.69,185.33,186.53,51754.0,166.8748,167.5569,166.3363,167.4133,51754.0
2021-07-28 14:05:00,186.5,186.5,185.91,186.1,14499.0,167.3864,167.3864,166.8569,167.0274,14499.0
2021-07-28 14:10:00,186.21,186.5,186.21,186.5,6724.0,167.1261,167.3864,167.1261,167.3864,6724.0
2021-07-28 14:15:00,186.51,186.63,186.41,186.51,11668.0,167.3954,167.5031,167.3056,167.3954,11668.0
2021-07-28 14:20:00,186.51,186.81,186.4,186.77,20672.0,167.3954,167.6646,167.2967,167.6287,20672.0
2021-07-28 14:25:00,186.73,186.87,186.65,186.78,12575.0,167.5928,167.7185,167.521,167.6377,12575.0
2021-07-28 14:30:00,186.82,186.91,186.67,186.89,14489.0,167.6736,167.7544,167.539,167.7364,14489.0
2021-07-28 14:35:00,186.9,187.19,186.45,187.08,16813.0,167.7454,168.0057,167.3415,167.907,16813.0
2021-07-28 14:40:00,187.1,187.32,187.08,187.25,22265.0,167.9249,168.1224,167.907,168.0595,22265.0
2021-07-28 14:45:00,187.28,187.5,187.28,187.46,25586.0,168.0865,168.2839,168.0865,168.248,25586.0
2021-07-28 14:50:00,187.46,187.47,186.98,187.05,21474.0,168.248,168.257,167.8172,167.88,21474.0
2021-07-28 14:55:00,187.06,187.14,186.84,186.95,10676.0,167.889,167.9608,167.6916,167.7903,10676.0
2021-07-28 15:00:00,187.0,187.09,186.76,186.91,24015.0,167.8352,167.9159,167.6198,167.7544,24015.0
2021-07-28 15:05:00,186.89,186.9,186.67,186.81,12717.0,167.7364,167.7454,167.539,167.6646,12717.0
2021-07-28 15:10:00,186.77,186.89,186.77,186.86,7597.0,167.6287,167.7364,167.6287,167.7095,7597.0
2021-07-28 15:15:00,186.89,187.06,186.84,186.92,17650.0,167.7364,167.889,167.6916,167.7634,17650.0
2021-07-28 15:20:00,186.94,187.05,186.67,186.84,19344.0,167.7813,167.88,167.539,167.6916,19344.0
2021-07-28 15:25:00,186.89,187.16,186.76,187.09,11654.0,167.7364,167.9788,167.6198,167.9159,11654.0
2021-07-28 15:30:00,187.11,187.25,187.1,187.21,26472.0,167.9339,168.0595,167.9249,168.0236,26472.0
2021-07-28 15:35:00,187.2,187.25,186.92,186.95,19711.0,168.0147,168.0595,167.7634,167.7903,19711.0
2021-07-28 15:40:00,186.95,187.09,186.83,187.08,25728.0,167.7903,167.9159,167.6826,167.907,25728.0
2021-07-28 15:45:00,187.07,187.18,186.99,187.08,46892.0,167.898,167.9967,167.8262,167.907,46892.0
2021-07-28 15:50:00,187.12,187.22,186.88,186.93,67118.0,167.9429,168.0326,167.7275,167.7723,67118.0
2021-07-28 15:55:00,186.88,187.01,186.74,186.84,98886.0,167.7275,167.8441,167.6018,167.6916,98886.0
2021-07-29 09:30:00,187.84,189.96,187.46,189.85,121295.0,168.5891,170.4918,168.248,170.3931,121295.0
2021-07-29 09:35:00,189.91,190.39,189.85,190.03,49102.0,170.4469,170.8777,170.3931,170.5546,49102.0
2021-07-29 09:40:00,190.0,190.38,189.89,189.91,35459.0,170.5277,170.8688,170.429,170.4469,35459.0
2021-07-29 09:45:00,189.99,190.35,189.91,190.31,38548.0,170.5187,170.8418,170.4469,170.8059,38548.0
2021-07-29 09:50:00,190.33,190.46,189.92,189.99,32264.0,170.8239,170.9406,170.4559,170.5187,32264.0
2021-07-29 09:55:00,189.98,189.98,189.49,189.53,20908.0,170.5098,170.5098,170.07,170.1059,20908.0
2021-07-29 10:00:00,189.63,189.74,189.39,189.39,28247.0,170.1956,170.2943,169.9802,169.9802,28247.0
2021-07-29 10:05:00,189.4,189.6,189.24,189.47,15613.0,169.9892,170.1687,169.8456,170.052,15613.0
2021-07-29 10:10:00,189.45,189.58,189.32,189.39,55076.0,170.0341,170.1507,169.9174,169.9802,55076.0
2021-07-29 10:15:00,189.44,189.61,189.34,189.5,43149.0,170.0251,170.1777,169.9353,170.0789,43149.0
2021-07-29 10:20:00,189.48,189.69,189.42,189.6,24567.0,170.061,170.2495,170.0071,170.1687,24567.0
2021-07-29 10:25:00,189.58,189.65,189.32,189.63,12377.0,170.1507,170.2136,169.9174,170.1956,12377.0
2021-07-29 10:30:00,189.62,189.81,189.62,189.7,14745.0,170.1866,170.3572,170.1866,170.2584,14745.0
2021-07-29 10:35:00,189.74,189.83,189.47,189.63,11249.0,170.2943,170.3751,170.052,170.1956,11249.0
2021-07-29 10:40:00,189.64,189.83,189.17,189.26,23053.0,170.2046,170.3751,169.7828,169.8635,23053.0
2021-07-29 10:45:00,189.26,189.32,189.1,189.15,8161.0,169.8635,169.9174,169.7199,169.7648,8161.0
2021-07-29 10:50:00,189.09,189.43,189.08,189.34,10178.0,169.711,170.0161,169.702,169.9353,10178.0
2021-07-29 10:55:00,189.43,189.66,189.31,189.52,12541.0,170.0161,170.2225,169.9084,170.0969,12541.0
2021-07-29 11:00:00,189.53,189.77,189.41,189.66,10743.0,170.1059,170.3213,169.9982,170.2225,10743.0
2021-07-29 11:05:00,189.68,190.02,189.61,190.02,15395.0,170.2405,170.5457,170.1777,170.5457,15395.0
2021-07-29 11:10:00,190.05,190.1,189.87,189.88,15760.0,170.5726,170.6175,170.411,170.42,15760.0
2021-07-29 11:15:00,189.92,189.95,189.45,189.57,16629.0,170.4559,170.4828,170.0341,170.1418,16629.0
2021-07-29 11:20:00,189.52,189.56,189.28,189.5,32920.0,170.0969,170.1328,169.8815,170.0789,32920.0
2021-07-29 11:25:00,189.48,189.58,189.3,189.3,29674.0,170.061,170.1507,169.8994,169.8994,29674.0
2021-07-29 11:30:00,189.35,189.36,188.9,189.15,24239.0,169.9443,169.9533,169.5404,169.7648,24239.0
2021-07-29 11:35:00,189.07,189.21,188.82,188.99,12654.0,169.693,169.8187,169.4686,169.6212,12654.0
2021-07-29 11:40:00,188.96,189.21,188.95,189.2,16470.0,169.5943,169.8187,169.5853,169.8097,16470.0
2021-07-29 11:45:00,189.18,189.44,189.18,189.35,7767.0,169.7917,170.0251,169.7917,169.9443,7767.0
2021-07-29 11:50:00,189.36,189.48,189.13,189.17,5768.0,169.9533,170.061,169.7469,169.7828,5768.0
2021-07-29 11:55:00,189.13,189.47,189.09,189.31,7712.0,169.7469,170.052,169.711,169.9084,7712.0
2021-07-29 12:00:00,189.34,189.49,189.29,189.44,9625.0,169.9353,170.07,169.8905,170.0251,9625.0
2021-07-29 12:05:00,189.43,189.55,189.41,189.55,12288.0,170.0161,170.1238,169.9982,170.1238,12288.0
2021-07-29 12:10:00,189.58,189.75,189.52,189.7,15258.0,170.1507,170.3033,170.0969,170.2584,15258.0
2021-07-29 12:15:00,189.68,189.84,189.68,189.84,11312.0,170.2405,170.3841,170.2405,170.3841,11312.0
2021-07-29 12:20:00,189.94,190.04,189.87,189.92,15230.0,170.4739,170.5636,170.411,170.4559,15230.0
2021-07-29 12:25:00,189.91,190.01,189.83,189.92,6530.0,170.4469,170.5367,170.3751,170.4559,6530.0
2021-07-29 12:30:00,189.93,190.02,189.87,189.94,8066.0,170.4649,170.5457,170.411,170.4739,8066.0
2021-07-29 12:35:00,189.92,189.93,189.72,189.78,21152.0,170.4559,170.4649,170.2764,170.3303,21152.0
2021-07-29 12:40:00,189.78,189.8,189.47,189.49,23609.0,170.3303,170.3482,170.052,170.07,23609.0
2021-07-29 12:45:00,189.5,189.54,189.41,189.5,9231.0,170.0789,170.1148,169.9982,170.0789,9231.0
2021-07-29 12:50:00,189.5,189.57,189.41,189.43,14890.0,170.0789,170.1418,169.9982,170.0161,14890.0
2021-07-29 12:55:00,189.46,189.61,189.42,189.59,10273.0,170.043,170.1777,170.0071,170.1597,10273.0
2021-07-29 13:00:00,189.57,189.74,189.53,189.6,10142.0,170.1418,170.2943,170.1059,170.1687,10142.0
2021-07-29 13:05:00,189.62,189.67,189.37,189.64,18717.0,170.1866,170.2315,169.9623,170.2046,18717.0
2021-07-29 13:10:00,189.67,189.81,189.65,189.8,10909.0,170.2315,170.3572,170.2136,170.3482,10909.0
2021-07-29 13:15:00,189.81,189.81,189.67,189.7,8243.0,170.3572,170.3572,170.2315,170.2584,8243.0
2021-07-29 13:20:00,189.7,189.71,189.49,189.65,14047.0,170.2584,170.2674,170.07,170.2136,14047.0
2021-07-29 13:25:00,189.62,189.92,189.58,189.91,8895.0,170.1866,170.4559,170.1507,170.4469,8895.0
2021-07-29 13:30:00,189.95,190.05,189.93,189.96,12386.0,170.4828,170.5726,170.4649,170.4918,12386.0
2021-07-29 13:35:00,189.98,190.12,189.97,190.1,12445.0,170.5098,170.6354,170.5008,170.6175,12445.0
2021-07-29 13:40:00,190.11,190.16,190.03,190.1,12482.0,170.6264,170.6713,170.5546,170.6175,12482.0
2021-07-29 13:45:00,190.12,190.15,190.02,190.05,8834.0,170.6354,170.6623,170.5457,170.5726,8834.0
2021-07-29 13:50:00,189.99,190.09,189.96,190.09,10262.0,170.5187,170.6085,170.4918,170.6085,10262.0
2021-07-29 13:55:00,190.08,190.09,189.98,190.08,16822.0,170.5995,170.6085,170.5098,170.5995,16822.0
2021-07-29 14:00:00,190.11,190.27,190.07,190.21,8686.0,170.6264,170.77,170.5905,170.7162,8686.0
2021-07-29 14:05:00,190.21,190.21,189.98,190.1,13084.0,170.7162,170.7162,170.5098,170.6175,13084.0
2021-07-29 14:10:00,190.14,190.26,190.13,190.25,7703.0,170.6534,170.7611,170.6444,170.7521,7703.0
2021-07-29 14:15:00,190.24,190.3,190.08,190.11,11106.0,170.7431,170.797,170.5995,170.6264,11106.0
2021-07-29 14:20:00,190.15,190.18,189.92,189.95,14354.0,170.6623,170.6893,170.4559,170.4828,14354.0
2021-07-29 14:25:00,189.92,190.08,189.84,190.0,8401.0,170.4559,170.5995,170.3841,170.5277,8401.0
2021-07-29 14:30:00,190.02,190.06,189.87,189.98,9652.0,170.5457,170.5816,170.411,170.5098,9652.0
2021-07-29 14:35:00,189.95,189.96,189.64,189.7,9796.0,170.4828,170.4918,170.2046,170.2584,9796.0
2021-07-29 14:40:00,189.74,189.75,189.63,189.68,12980.0,170.2943,170.3033,170.1956,170.2405,12980.0
2021-07-29 14:45:00,189.68,189.7,189.55,189.61,11807.0,170.2405,170.2584,170.1238,170.1777,11807.0
2021-07-29 14:50:00,189.64,189.73,189.52,189.59,7228.0,170.2046,170.2854,170.0969,170.1597,7228.0
2021-07-29 14:55:00,189.53,189.59,189.47,189.57,8328.0,170.1059,170.1597,170.052,170.1418,8328.0
2021-07-29 15:00:00,189.55,189.55,189.38,189.48,21278.0,170.1238,170.1238,169.9712,170.061,21278.0
2021-07-29 15:05:00,189.49,189.69,189.42,189.69,14980.0,170.07,170.2495,170.0071,170.2495,14980.0
2021-07-29 15:10:00,189.67,189.73,189.59,189.64,15360.0,170.2315,170.2854,170.1597,170.2046,15360.0
2021-07-29 15:15:00,189.65,189.65,189.5,189.59,20443.0,170.2136,170.2136,170.0789,170.1597,20443.0
2021-07-29 15:20:00,189.57,189.57,189.26,189.34,16824.0,170.1418,170.1418,169.8635,169.9353,16824.0
2021-07-29 15:25:00,189.31,189.45,189.3,189.37,27461.0,169.9084,170.0341,169.8994,169.9623,27461.0
2021-07-29 15:30:00,189.39,189.47,189.28,189.3,29642.0,169.9802,170.052,169.8815,169.8994,29642.0
2021-07-29 15:35:00,189.31,189.46,189.25,189.46,32785.0,169.9084,170.043,169.8546,170.043,32785.0
2021-07-29 15:40:00,189.48,189.63,189.33,189.59,36228.0,170.061,170.1956,169.9264,170.1597,36228.0
2021-07-29 15:45:00,189.62,189.71,189.54,189.64,40075.0,170.1866,170.2674,170.1148,170.2046,40075.0
2021-07-29 15:50:00,189.64,189.92,189.59,189.91,75084.0,170.2046,170.4559,170.1597,170.4469,75084.0
2021-07-29 15:55:00,189.95,189.96,189.8,189.82,183648.0,170.4828,170.4918,170.3482,170.3662,183648.0
2021-07-30 09:30:00,188.52,189.34,188.37,189.31,56593.0,169.1994,169.9353,169.0648,169.9084,56593.0
2021-07-30 09:35:00,189.28,189.91,189.28,189.79,19072.0,169.8815,170.4469,169.8815,170.3392,19072.0
2021-07-30 09:40:00,189.81,190.21,189.74,190.17,28563.0,170.3572,170.7162,170.2943,170.6803,28563.0
2021-07-30 09:45:00,190.15,190.34,190.0,190.09,22100.0,170.6623,170.8329,170.5277,170.6085,22100.0
2021-07-30 09:50:00,190.1,190.28,189.8,190.08,18502.0,170.6175,170.779,170.3482,170.5995,18502.0
2021-07-30 09:55:00,190.09,190.11,189.73,190.05,11203.0,170.6085,170.6264,170.2854,170.5726,11203.0
2021-07-30 10:00:00,190.1,190.61,190.1,190.52,22290.0,170.6175,171.0752,170.6175,170.9944,22290.0
2021-07-30 10:05:00,190.49,190.67,190.43,190.53,16439.0,170.9675,171.129,170.9136,171.0034,16439.0
2021-07-30 10:10:00,190.58,190.95,190.49,190.74,15296.0,171.0483,171.3803,170.9675,171.1919,15296.0
2021-07-30 10:15:00,190.77,190.77,190.04,190.15,12773.0,171.2188,171.2188,170.5636,170.6623,12773.0
2021-07-30 10:20:00,190.18,190.26,190.02,190.08,7678.0,170.6893,170.7611,170.5457,170.5995,7678.0
2021-07-30 10:25:00,190.09,190.2,189.84,189.88,12967.0,170.6085,170.7072,170.3841,170.42,12967.0
2021-07-30 10:30:00,189.89,189.99,189.65,189.77,9817.0,170.429,170.5187,170.2136,170.3213,9817.0
2021-07-30 10:35:00,189.77,190.0,189.57,189.69,14346.0,170.3213,170.5277,170.1418,170.2495,14346.0
2021-07-30 10:40:00,189.83,190.02,189.68,189.78,15655.0,170.3751,170.5457,170.2405,170.3303,15655.0
2021-07-30 10:45:00,189.79,189.83,189.53,189.53,24607.0,170.3392,170.3751,170.1059,170.1059,24607.0
2021-07-30 10:50:00,189.55,189.72,189.5,189.53,7349.0,170.1238,170.2764,170.0789,170.1059,7349.0
2021-07-30 10:55:00,189.53,189.68,189.42,189.49,7325.0,170.1059,170.2405,170.0071,170.07,7325.0
2021-07-30 11:00:00,189.48,189.48,189.12,189.28,27247.0,170.061,170.061,169.7379,169.8815,27247.0
2021-07-30 11:05:00,189.25,189.54,189.25,189.51,4151.0,169.8546,170.1148,169.8546,170.0879,4151.0
2021-07-30 11:10:00,189.55,189.57,189.33,189.44,7510.0,170.1238,170.1418,169.9264,170.0251,7510.0
2021-07-30 11:15:00,189.41,189.44,189.09,189.14,10039.0,169.9982,170.0251,169.711,169.7558,10039.0
2021-07-30 11:20:00,189.12,189.35,189.1,189.35,5199.0,169.7379,169.9443,169.7199,169.9443,5199.0
2021-07-30 11:25:00,189.3,189.42,189.2,189.4,6125.0,169.8994,170.0071,169.8097,169.9892,6125.0
2021-07-30 11:30:00,189.36,189.47,189.0,189.0,12116.0,169.9533,170.052,169.6302,169.6302,12116.0
2021-07-30 11:35:00,188.98,189.3,188.73,188.78,19271.0,169.6122,169.8994,169.3879,169.4327,19271.0
2021-07-30 11:40:00,188.86,188.92,188.68,188.88,13931.0,169.5045,169.5584,169.343,169.5225,13931.0
2021-07-30 11:45:00,188.88,188.91,188.71,188.74,7603.0,169.5225,169.5494,169.3699,169.3968,7603.0
2021-07-30 11:50:00,188.82,189.04,188.82,188.94,7057.0,169.4686,169.6661,169.4686,169.5763,7057.0
2021-07-30 11:55:00,188.92,189.05,188.87,189.03,5764.0,169.5584,169.6751,169.5135,169.6571,5764.0
2021-07-30 12:00:00,188.99,189.21,188.99,189.2,6949.0,169.6212,169.8187,169.6212,169.8097,6949.0
2021-07-30 12:05:00,189.22,189.33,189.2,189.33,6974.0,169.8276,169.9264,169.8097,169.9264,6974.0
2021-07-30 12:10:00,189.32,189.52,189.29,189.52,15370.0,169.9174,170.0969,169.8905,170.0969,15370.0
2021-07-30 12:15:00,189.5,189.75,189.44,189.74,12266.0,170.0789,170.3033,170.0251,170.2943,12266.0
2021-07-30 12:20:00,189.74,189.79,189.7,189.7,6543.0,170.2943,170.3392,170.2584,170.2584,6543.0
2021-07-30 12:25:00,189.7,189.86,189.7,189.8,4895.0,170.2584,170.4021,170.2584,170.3482,4895.0
2021-07-30 12:30:00,189.83,189.94,189.75,189.87,10351.0,170.3751,170.4739,170.3033,170.411,10351.0
2021-07-30 12:35:00,189.86,190.0,189.81,189.94,16740.0,170.4021,170.5277,170.3572,170.4739,16740.0
2021-07-30 12:40:00,189.93,190.03,189.92,190.0,7802.0,170.4649,170.5546,170.4559,170.5277,7802.0
2021-07-30 12:45:00,190.04,190.22,190.01,190.2,11094.0,170.5636,170.7252,170.5367,170.7072,11094.0
2021-07-30 12:50:00,190.18,190.29,190.14,190.29,10886.0,170.6893,170.788,170.6534,170.788,10886.0
2021-07-30 12:55:00,190.28,190.37,190.24,190.37,5991.0,170.779,170.8598,170.7431,170.8598,5991.0
2021-07-30 13:00:00,190.38,190.38,190.16,190.2,5876.0,170.8688,170.8688,170.6713,170.7072,5876.0
2021-07-30 13:05:00,190.18,190.35,190.18,190.3,4484.0,170.6893,170.8418,170.6893,170.797,4484.0
2021-07-30 13:10:00,190.28,190.37,190.18,190.37,10115.0,170.779,170.8598,170.6893,170.8598,10115.0
2021-07-30 13:15:00,190.38,190.38,190.07,190.14,7312.0,170.8688,170.8688,170.5905,170.6534,7312.0
2021-07-30 13:20:00,190.13,190.17,190.03,190.15,7735.0,170.6444,170.6803,170.5546,170.6623,7735.0
2021-07-30 13:25:00,190.15,190.19,190.11,190.15,5036.0,170.6623,170.6982,170.6264,170.6623,5036.0
2021-07-30 13:30:00,190.13,190.21,190.06,190.15,6744.0,170.6444,170.7162,170.5816,170.6623,6744.0
2021-07-30 13:35:00,190.13,190.27,190.13,190.27,7407.0,170.6444,170.77,170.6444,170.77,7407.0
2021-07-30 13:40:00,190.31,190.32,190.13,190.17,4513.0,170.8059,170.8149,170.6444,170.6803,4513.0
2021-07-30 13:45:00,190.14,190.14,189.94,190.13,8001.0,170.6534,170.6534,170.4739,170.6444,8001.0
2021-07-30 13:50:00,190.14,190.26,190.13,190.15,5613.0,170.6534,170.7611,170.6444,170.6623,5613.0
2021-07-30 13:55:00,190.12,190.3,190.1,190.29,7445.0,170.6354,170.797,170.6175,170.788,7445.0
2021-07-30 14:00:00,190.32,190.33,190.1,190.2,18167.0,170.8149,170.8239,170.6175,170.7072,18167.0
2021-07-30 14:05:00,190.21,190.39,190.21,190.28,5900.0,170.7162,170.8777,170.7162,170.779,5900.0
2021-07-30 14:10:00,190.31,190.53,190.28,190.52,6950.0,170.8059,171.0034,170.779,170.9944,6950.0
2021-07-30 14:15:00,190.51,190.54,190.35,190.54,21389.0,170.9854,171.0124,170.8418,171.0124,21389.0
2021-07-30 14:20:00,190.53,190.58,190.48,190.57,10154.0,171.0034,171.0483,170.9585,171.0393,10154.0
2021-07-30 14:25:00,190.55,190.6,190.46,190.5,11796.0,171.0213,171.0662,170.9406,170.9765,11796.0
2021-07-30 14:30:00,190.49,190.54,190.42,190.49,6017.0,170.9675,171.0124,170.9047,170.9675,6017.0
2021-07-30 14:35:00,190.45,190.49,190.17,190.18,12026.0,170.9316,170.9675,170.6803,170.6893,12026.0
2021-07-30 14:40:00,190.15,190.26,190.06,190.2,7218.0,170.6623,170.7611,170.5816,170.7072,7218.0
2021-07-30 14:45:00,190.24,190.48,190.24,190.48,7543.0,170.7431,170.9585,170.7431,170.9585,7543.0
2021-07-30 14:50:00,190.48,190.74,190.45,190.7,12926.0,170.9585,171.1919,170.9316,171.156,12926.0
2021-07-30 14:55:00,190.74,190.82,190.65,190.78,9564.0,171.1919,171.2637,171.1111,171.2278,9564.0
2021-07-30 15:00:00,190.78,190.83,190.67,190.71,14984.0,171.2278,171.2726,171.129,171.1649,14984.0
2021-07-30 15:05:00,190.68,190.69,190.58,190.69,8648.0,171.138,171.147,171.0483,171.147,8648.0
2021-07-30 15:10:00,190.71,190.83,190.66,190.71,20506.0,171.1649,171.2726,171.1201,171.1649,20506.0
2021-07-30 15:15:00,190.74,190.74,190.57,190.57,19954.0,171.1919,171.1919,171.0393,171.0393,19954.0
2021-07-30 15:20:00,190.56,190.56,190.22,190.28,18974.0,171.0303,171.0303,170.7252,170.779,18974.0
2021-07-30 15:25:00,190.26,190.41,190.2,190.33,8890.0,170.7611,170.8957,170.7072,170.8239,8890.0
2021-07-30 15:30:00,190.36,190.61,190.35,190.44,19287.0,170.8508,171.0752,170.8418,170.9226,19287.0
2021-07-30 15:35:00,190.43,190.44,190.2,190.25,14045.0,170.9136,170.9226,170.7072,170.7521,14045.0
2021-07-30 15:40:00,190.23,190.31,190.11,190.13,21494.0,170.7341,170.8059,170.6264,170.6444,21494.0
2021-07-30 15:45:00,190.14,190.38,190.13,190.34,20890.0,170.6534,170.8688,170.6444,170.8329,20890.0
2021-07-30 15:50:00,190.38,190.61,190.15,190.4,49712.0,170.8688,171.0752,170.6623,170.8867,49712.0
2021-07-30 15:55:00,190.38,190.72,190.31,190.69,163156.0,170.8688,171.1739,170.8059,171.147,163156.0
2021-08-02 09:30:00,192.25,193.6,191.64,193.06,163026.0,172.5471,173.7588,171.9996,173.2741,163026.0
2021-08-02 09:35:00,193.05,193.29,192.12,192.12,82906.0,173.2651,173.4805,172.4304,172.4304,82906.0
2021-08-02 09:40:00,192.21,192.45,191.58,191.79,48858.0,172.5112,172.7266,171.9458,172.1343,48858.0
2021-08-02 09:45:00,191.9,192.58,191.75,192.01,24075.0,172.233,172.8433,172.0984,172.3317,24075.0
2021-08-02 09:50:00,191.97,192.01,191.24,191.86,34175.0,172.2958,172.3317,171.6406,172.1971,34175.0
2021-08-02 09:55:00,191.94,192.0,191.59,191.73,16655.0,172.2689,172.3227,171.9548,172.0804,16655.0
2021-08-02 10:00:00,191.69,191.8,191.5,191.59,19188.0,172.0445,172.1432,171.874,171.9548,19188.0
2021-08-02 10:05:00,191.63,192.1,191.25,192.09,19504.0,171.9907,172.4125,171.6496,172.4035,19504.0
2021-08-02 10:10:00,192.09,192.1,191.73,191.95,19957.0,172.4035,172.4125,172.0804,172.2779,19957.0
2021-08-02 10:15:00,191.99,192.16,191.96,192.08,16321.0,172.3138,172.4663,172.2868,172.3945,16321.0
2021-08-02 10:20:00,192.1,192.15,191.9,191.96,18596.0,172.4125,172.4574,172.233,172.2868,18596.0
2021-08-02 10:25:00,191.99,192.22,191.78,192.0,20181.0,172.3138,172.5202,172.1253,172.3227,20181.0
2021-08-02 10:30:00,192.06,192.25,191.99,192.14,10943.0,172.3766,172.5471,172.3138,172.4484,10943.0
2021-08-02 10:35:00,192.08,192.36,192.01,192.36,13711.0,172.3945,172.6458,172.3317,172.6458,13711.0
2021-08-02 10:40:00,192.33,192.38,192.02,192.23,27001.0,172.6189,172.6638,172.3407,172.5292,27001.0
2021-08-02 10:45:00,192.3,192.74,192.2,192.6,22246.0,172.592,172.9869,172.5022,172.8612,22246.0
2021-08-02 10:50:00,192.61,192.89,192.61,192.81,15690.0,172.8702,173.1215,172.8702,173.0497,15690.0
2021-08-02 10:55:00,192.87,192.87,192.55,192.65,22076.0,173.1036,173.1036,172.8164,172.9061,22076.0
2021-08-02 11:00:00,192.67,192.7,192.24,192.58,13577.0,172.9241,172.951,172.5381,172.8433,13577.0
2021-08-02 11:05:00,192.57,193.07,192.57,193.03,16129.0,172.8343,173.2831,172.8343,173.2472,16129.0
2021-08-02 11:10:00,193.05,193.12,192.91,193.05,28908.0,173.2651,173.3279,173.1395,173.2651,28908.0
2021-08-02 11:15:00,193.08,193.21,192.98,193.07,25149.0,173.292,173.4087,173.2023,173.2831,25149.0
2021-08-02 11:20:00,193.14,193.26,192.96,193.13,9130.0,173.3459,173.4536,173.1843,173.3369,9130.0
2021-08-02 11:25:00,193.12,193.2,192.85,192.88,11736.0,173.3279,173.3997,173.0856,173.1125,11736.0
2021-08-02 11:30:00,192.91,193.0,192.69,192.8,13567.0,173.1395,173.2202,172.942,173.0407,13567.0
2021-08-02 11:35:00,192.81,192.83,192.53,192.69,18148.0,173.0497,173.0677,172.7984,172.942,18148.0
2021-08-02 11:40:00,192.7,192.75,192.33,192.39,8024.0,172.951,172.9959,172.6189,172.6728,8024.0
2021-08-02 11:45:00,192.36,192.61,192.32,192.49,10491.0,172.6458,172.8702,172.6099,172.7625,10491.0
2021-08-02 11:50:00,192.51,192.55,192.35,192.53,5873.0,172.7805,172.8164,172.6369,172.7984,5873.0
2021-08-02 11:55:00,192.51,192.51,192.06,192.13,21342.0,172.7805,172.7805,172.3766,172.4394,21342.0
2021-08-02 12:00:00,192.14,192.16,191.76,191.96,22464.0,172.4484,172.4663,172.1073,172.2868,22464.0
2021-08-02 12:05:00,191.98,192.01,191.47,191.55,16589.0,172.3048,172.3317,171.847,171.9189,16589.0
2021-08-02 12:10:00,191.56,191.84,191.44,191.84,11775.0,171.9278,172.1791,171.8201,172.1791,11775.0
2021-08-02 12:15:00,191.81,192.0,191.78,191.96,8827.0,172.1522,172.3227,172.1253,172.2868,8827.0
2021-08-02 12:20:00,191.91,191.94,191.72,191.82,7067.0,172.242,172.2689,172.0714,172.1612,7067.0
2021-08-02 12:25:00,191.74,191.86,191.64,191.76,22746.0,172.0894,172.1971,171.9996,172.1073,22746.0
2021-08-02 12:30:00,191.76,191.78,191.63,191.71,27471.0,172.1073,172.1253,171.9907,172.0625,27471.0
2021-08-02 12:35:00,191.71,191.74,191.61,191.62,14367.0,172.0625,172.0894,171.9727,171.9817,14367.0
2021-08-02 12:40:00,191.62,191.73,191.53,191.55,10166.0,171.9817,172.0804,171.9009,171.9189,10166.0
2021-08-02 12:45:00,191.53,191.63,191.24,191.3,8324.0,171.9009,171.9907,171.6406,171.6945,8324.0
2021-08-02 12:50:00,191.33,191.45,191.24,191.3,7834.0,171.7214,171.8291,171.6406,171.6945,7834.0
2021-08-02 12:55:00,191.3,191.39,191.08,191.33,13540.0,171.6945,171.7752,171.497,171.7214,13540.0
2021-08-02 13:00:00,191.35,191.51,191.35,191.51,20687.0,171.7393,171.883,171.7393,171.883,20687.0
2021-08-02 13:05:00,191.53,191.65,191.41,191.52,13723.0,171.9009,172.0086,171.7932,171.8919,13723.0
2021-08-02 13:10:00,191.53,191.73,191.5,191.59,10469.0,171.9009,172.0804,171.874,171.9548,10469.0
2021-08-02 13:15:00,191.6,191.89,191.6,191.79,10077.0,171.9637,172.224,171.9637,172.1343,10077.0
2021-08-02 13:20:00,191.82,191.85,191.75,191.85,3732.0,172.1612,172.1881,172.0984,172.1881,3732.0
2021-08-02 13:25:00,191.89,191.89,191.68,191.71,5988.0,172.224,172.224,172.0355,172.0625,5988.0
2021-08-02 13:30:00,191.72,191.79,191.55,191.6,6594.0,172.0714,172.1343,171.9189,171.9637,6594.0
2021-08-02 13:35:00,191.58,191.58,191.35,191.45,27998.0,171.9458,171.9458,171.7393,171.8291,27998.0
2021-08-02 13:40:00,191.45,191.57,191.44,191.47,7248.0,171.8291,171.9368,171.8201,171.847,7248.0
2021-08-02 13:45:00,191.45,191.52,191.27,191.34,9999.0,171.8291,171.8919,171.6675,171.7304,9999.0
2021-08-02 13:50:00,191.29,191.37,191.17,191.35,8097.0,171.6855,171.7573,171.5778,171.7393,8097.0
2021-08-02 13:55:00,191.36,191.58,191.36,191.45,8486.0,171.7483,171.9458,171.7483,171.8291,8486.0
2021-08-02 14:00:00,191.42,191.56,191.39,191.4,8858.0,171.8022,171.9278,171.7752,171.7842,8858.0
2021-08-02 14:05:00,191.42,191.56,191.37,191.43,9618.0,171.8022,171.9278,171.7573,171.8111,9618.0
2021-08-02 14:10:00,191.41,191.51,191.38,191.47,5300.0,171.7932,171.883,171.7663,171.847,5300.0
2021-08-02 14:15:00,191.45,191.49,191.33,191.37,6595.0,171.8291,171.865,171.7214,171.7573,6595.0
2021-08-02 14:20:00,191.4,191.42,191.23,191.23,6662.0,171.7842,171.8022,171.6316,171.6316,6662.0
2021-08-02 14:25:00,191.25,191.39,191.2,191.23,13135.0,171.6496,171.7752,171.6047,171.6316,13135.0
2021-08-02 14:30:00,191.22,191.28,191.13,191.23,9714.0,171.6227,171.6765,171.5419,171.6316,9714.0
2021-08-02 14:35:00,191.24,191.36,191.18,191.36,10671.0,171.6406,171.7483,171.5868,171.7483,10671.0
2021-08-02 14:40:00,191.42,191.48,191.28,191.35,7702.0,171.8022,171.856,171.6765,171.7393,7702.0
2021-08-02 14:45:00,191.4,191.44,191.3,191.37,3918.0,171.7842,171.8201,171.6945,171.7573,3918.0
2021-08-02 14:50:00,191.38,191.47,191.31,191.35,6899.0,171.7663,171.847,171.7034,171.7393,6899.0
2021-08-02 14:55:00,191.35,191.51,191.35,191.42,24703.0,171.7393,171.883,171.7393,171.8022,24703.0
2021-08-02 15:00:00,191.41,191.48,191.38,191.38,6364.0,171.7932,171.856,171.7663,171.7663,6364.0
2021-08-02 15:05:00,191.38,191.38,191.1,191.1,12042.0,171.7663,171.7663,171.515,171.515,12042.0
2021-08-02 15:10:00,191.1,191.16,191.05,191.06,7932.0,171.515,171.5688,171.4701,171.4791,7932.0
2021-08-02 15:15:00,191.04,191.23,191.01,191.14,12782.0,171.4611,171.6316,171.4342,171.5509,12782.0
2021-08-02 15:20:00,191.15,191.23,191.04,191.11,36956.0,171.5598,171.6316,171.4611,171.5239,36956.0
2021-08-02 15:25:00,191.13,191.13,190.65,190.74,46538.0,171.5419,171.5419,171.1111,171.1919,46538.0
2021-08-02 15:30:00,190.76,190.8,190.6,190.76,17120.0,171.2098,171.2457,171.0662,171.2098,17120.0
2021-08-02 15:35:00,190.77,190.92,190.61,190.76,20809.0,171.2188,171.3534,171.0752,171.2098,20809.0
2021-08-02 15:40:00,190.78,190.91,190.61,190.67,20396.0,171.2278,171.3444,171.0752,171.129,20396.0
2021-08-02 15:45:00,190.68,190.73,190.51,190.61,30035.0,171.138,171.1829,170.9854,171.0752,30035.0
2021-08-02 15:50:00,190.54,190.79,190.41,190.58,71780.0,171.0124,171.2367,170.8957,171.0483,71780.0
2021-08-02 15:55:00,190.59,190.76,190.52,190.73,144863.0,171.0572,171.2098,170.9944,171.1829,144863.0
2021-08-03 09:30:00,190.74,191.45,190.23,190.31,62440.0,171.1919,171.8291,170.7341,170.8059,62440.0
2021-08-03 09:35:00,190.38,190.47,189.44,189.47,55493.0,170.8688,170.9495,170.0251,170.052,55493.0
2021-08-03 09:40:00,189.55,189.9,189.26,189.81,43387.0,170.1238,170.438,169.8635,170.3572,43387.0
2021-08-03 09:45:00,189.8,190.36,189.58,189.59,38197.0,170.3482,170.8508,170.1507,170.1597,38197.0
2021-08-03 09:50:00,189.63,189.71,188.9,188.95,41833.0,170.1956,170.2674,169.5404,169.5853,41833.0
2021-08-03 09:55:00,188.88,188.88,187.95,188.01,47981.0,169.5225,169.5225,168.6878,168.7417,47981.0
2021-08-03 10:00:00,187.96,188.5,187.93,188.36,34775.0,168.6968,169.1814,168.6698,169.0558,34775.0
2021-08-03 10:05:00,188.38,188.38,187.66,187.7,32429.0,169.0737,169.0737,168.4275,168.4634,32429.0
2021-08-03 10:10:00,187.64,188.17,187.44,188.12,60731.0,168.4096,168.8853,168.2301,168.8404,60731.0
2021-08-03 10:15:00,188.07,188.45,187.9,188.45,32851.0,168.7955,169.1366,168.6429,169.1366,32851.0
2021-08-03 10:20:00,188.45,189.15,188.43,189.11,26913.0,169.1366,169.7648,169.1186,169.7289,26913.0
2021-08-03 10:25:00,189.15,189.25,189.06,189.12,24503.0,169.7648,169.8546,169.684,169.7379,24503.0
2021-08-03 10:30:00,189.16,189.19,188.41,188.41,36916.0,169.7738,169.8007,169.1007,169.1007,36916.0
2021-08-03 10:35:00,188.42,189.0,188.38,188.75,12828.0,169.1096,169.6302,169.0737,169.4058,12828.0
2021-08-03 10:40:00,188.69,188.94,188.5,188.5,9376.0,169.352,169.5763,169.1814,169.1814,9376.0
2021-08-03 10:45:00,188.54,189.02,188.31,188.96,14959.0,169.2173,169.6481,169.0109,169.5943,14959.0
2021-08-03 10:50:00,188.98,189.23,188.76,188.76,19564.0,169.6122,169.8366,169.4148,169.4148,19564.0
2021-08-03 10:55:00,188.77,188.92,188.65,188.69,18006.0,169.4238,169.5584,169.3161,169.352,18006.0
2021-08-03 11:00:00,188.69,188.99,188.67,188.72,21514.0,169.352,169.6212,169.334,169.3789,21514.0
2021-08-03 11:05:00,188.77,188.8,188.45,188.5,19410.0,169.4238,169.4507,169.1366,169.1814,19410.0
2021-08-03 11:10:00,188.48,188.74,188.22,188.33,21273.0,169.1635,169.3968,168.9301,169.0289,21273.0
2021-08-03 11:15:00,188.25,188.68,188.21,188.44,14353.0,168.9571,169.343,168.9212,169.1276,14353.0
2021-08-03 11:20:00,188.44,188.7,188.43,188.46,10850.0,169.1276,169.3609,169.1186,169.1455,10850.0
2021-08-03 11:25:00,188.47,188.7,188.15,188.69,19406.0,169.1545,169.3609,168.8673,169.352,19406.0
2021-08-03 11:30:00,188.67,189.0,188.59,188.83,22190.0,169.334,169.6302,169.2622,169.4776,22190.0
2021-08-03 11:35:00,188.86,188.94,188.71,188.83,15933.0,169.5045,169.5763,169.3699,169.4776,15933.0
2021-08-03 11:40:00,188.82,189.67,188.82,189.64,37779.0,169.4686,170.2315,169.4686,170.2046,37779.0
2021-08-03 11:45:00,189.63,189.78,189.57,189.76,17750.0,170.1956,170.3303,170.1418,170.3123,17750.0
2021-08-03 11:50:00,189.74,189.89,189.69,189.73,15391.0,170.2943,170.429,170.2495,170.2854,15391.0
2021-08-03 11:55:00,189.77,190.07,189.72,189.76,15817.0,170.3213,170.5905,170.2764,170.3123,15817.0
2021-08-03 12:00:00,189.79,189.99,189.76,189.85,13875.0,170.3392,170.5187,170.3123,170.3931,13875.0
2021-08-03 12:05:00,189.88,189.88,189.62,189.73,12849.0,170.42,170.42,170.1866,170.2854,12849.0
2021-08-03 12:10:00,189.73,189.73,189.52,189.53,12981.0,170.2854,170.2854,170.0969,170.1059,12981.0
2021-08-03 12:15:00,189.62,189.69,189.35,189.39,8405.0,170.1866,170.2495,169.9443,169.9802,8405.0
2021-08-03 12:20:00,189.4,189.47,189.26,189.26,20400.0,169.9892,170.052,169.8635,169.8635,20400.0
2021-08-03 12:25:00,189.28,189.32,189.21,189.31,22925.0,169.8815,169.9174,169.8187,169.9084,22925.0
2021-08-03 12:30:00,189.3,189.42,189.2,189.4,16299.0,169.8994,170.0071,169.8097,169.9892,16299.0
2021-08-03 12:35:00,189.4,189.5,189.35,189.42,11333.0,169.9892,170.0789,169.9443,170.0071,11333.0
2021-08-03 12:40:00,189.42,189.42,189.17,189.24,5804.0,170.0071,170.0071,169.7828,169.8456,5804.0
2021-08-03 12:45:00,189.28,189.39,189.21,189.21,13422.0,169.8815,169.9802,169.8187,169.8187,13422.0
2021-08-03 12:50:00,189.21,189.23,189.11,189.18,13809.0,169.8187,169.8366,169.7289,169.7917,13809.0
2021-08-03 12:55:00,189.19,189.29,189.17,189.29,14668.0,169.8007,169.8905,169.7828,169.8905,14668.0
2021-08-03 13:00:00,189.32,189.62,189.32,189.52,16684.0,169.9174,170.1866,169.9174,170.0969,16684.0
2021-08-03 13:05:00,189.53,189.63,189.41,189.41,38214.0,170.1059,170.1956,169.9982,169.9982,38214.0
2021-08-03 13:10:00,189.41,189.59,189.33,189.35,9596.0,169.9982,170.1597,169.9264,169.9443,9596.0
2021-08-03 13:15:00,189.37,189.39,189.15,189.17,16224.0,169.9623,169.9802,169.7648,169.7828,16224.0
2021-08-03 13:20:00,189.24,189.27,188.96,189.0,11073.0,169.8456,169.8725,169.5943,169.6302,11073.0
2021-08-03 13:25:00,189.0,189.05,188.92,189.02,10262.0,169.6302,169.6751,169.5584,169.6481,10262.0
2021-08-03 13:30:00,189.04,189.2,189.02,189.04,19899.0,169.6661,169.8097,169.6481,169.6661,19899.0
2021-08-03 13:35:00,189.05,189.14,188.98,189.02,14023.0,169.6751,169.7558,169.6122,169.6481,14023.0
2021-08-03 13:40:00,189.03,189.13,188.96,188.96,9097.0,169.6571,169.7469,169.5943,169.5943,9097.0
2021-08-03 13:45:00,188.94,189.09,188.94,189.06,10473.0,169.5763,169.711,169.5763,169.684,10473.0
2021-08-03 13:50:00,189.05,189.23,188.98,189.23,9779.0,169.6751,169.8366,169.6122,169.8366,9779.0
2021-08-03 13:55:00,189.28,189.32,189.23,189.3,5382.0,169.8815,169.9174,169.8366,169.8994,5382.0
2021-08-03 14:00:00,189.27,189.31,189.01,189.27,12230.0,169.8725,169.9084,169.6392,169.8725,12230.0
2021-08-03 14:05:00,189.25,189.42,189.24,189.35,17648.0,169.8546,170.0071,169.8456,169.9443,17648.0
2021-08-03 14:10:00,189.34,189.48,189.29,189.35,26384.0,169.9353,170.061,169.8905,169.9443,26384.0
2021-08-03 14:15:00,189.32,189.54,189.32,189.47,23968.0,169.9174,170.1148,169.9174,170.052,23968.0
2021-08-03 14:20:00,189.48,189.6,189.38,189.43,22385.0,170.061,170.1687,169.9712,170.0161,22385.0
2021-08-03 14:25:00,189.41,189.49,189.34,189.41,14049.0,169.9982,170.07,169.9353,169.9982,14049.0
2021-08-03 14:30:00,189.39,189.48,189.19,189.25,18718.0,169.9802,170.061,169.8007,169.8546,18718.0
2021-08-03 14:35:00,189.29,189.34,189.17,189.26,14097.0,169.8905,169.9353,169.7828,169.8635,14097.0
2021-08-03 14:40:00,189.24,189.39,189.24,189.36,9528.0,169.8456,169.9802,169.8456,169.9533,9528.0
2021-08-03 14:45:00,189.38,189.44,189.11,189.14,9876.0,169.9712,170.0251,169.7289,169.7558,9876.0
2021-08-03 14:50:00,189.15,189.31,189.1,189.1,9596.0,169.7648,169.9084,169.7199,169.7199,9596.0
2021-08-03 14:55:00,189.18,189.35,189.16,189.25,13601.0,169.7917,169.9443,169.7738,169.8546,13601.0
2021-08-03 15:00:00,189.28,189.37,189.19,189.3,17474.0,169.8815,169.9623,169.8007,169.8994,17474.0
2021-08-03 15:05:00,189.33,189.39,189.12,189.19,22648.0,169.9264,169.9802,169.7379,169.8007,22648.0
2021-08-03 15:10:00,189.16,189.16,188.94,189.0,34834.0,169.7738,169.7738,169.5763,169.6302,34834.0
2021-08-03 15:15:00,189.0,189.12,188.99,189.11,33416.0,169.6302,169.7379,169.6212,169.7289,33416.0
2021-08-03 15:20:00,189.11,189.39,189.08,189.37,20831.0,169.7289,169.9802,169.702,169.9623,20831.0
2021-08-03 15:25:00,189.37,189.49,189.34,189.41,16166.0,169.9623,170.07,169.9353,169.9982,16166.0
2021-08-03 15:30:00,189.42,189.72,189.41,189.66,33740.0,170.0071,170.2764,169.9982,170.2225,33740.0
2021-08-03 15:35:00,189.65,189.7,189.29,189.29,20911.0,170.2136,170.2584,169.8905,169.8905,20911.0
2021-08-03 15:40:00,189.3,189.3,189.09,189.16,39706.0,169.8994,169.8994,169.711,169.7738,39706.0
2021-08-03 15:45:00,189.12,189.17,188.99,189.0,53988.0,169.7379,169.7828,169.6212,169.6302,53988.0
2021-08-03 15:50:00,189.0,189.36,188.95,189.33,157916.0,169.6302,169.9533,169.5853,169.9264,157916.0
2021-08-03 15:55:00,189.33,189.55,189.13,189.33,269306.0,169.9264,170.1238,169.7469,169.9264,269306.0
2021-08-04 09:30:00,189.19,190.44,189.19,190.12,74868.0,169.8007,170.9226,169.8007,170.6354,74868.0
2021-08-04 09:35:00,190.12,190.78,190.08,190.29,40711.0,170.6354,171.2278,170.5995,170.788,40711.0
2021-08-04 09:40:00,190.38,190.53,189.87,190.24,30805.0,170.8688,171.0034,170.411,170.7431,30805.0
2021-08-04 09:45:00,190.29,190.43,189.99,190.0,26787.0,170.788,170.9136,170.5187,170.5277,26787.0
2021-08-04 09:50:00,190.06,190.28,189.25,189.67,22132.0,170.5816,170.779,169.8546,170.2315,22132.0
2021-08-04 09:55:00,189.7,190.26,189.61,190.1,16620.0,170.2584,170.7611,170.1777,170.6175,16620.0
2021-08-04 10:00:00,190.2,190.2,189.75,189.87,26039.0,170.7072,170.7072,170.3033,170.411,26039.0
2021-08-04 10:05:00,189.87,190.56,189.55,190.37,28552.0,170.411,171.0303,170.1238,170.8598,28552.0
2021-08-04 10:10:00,190.36,190.46,189.61,189.84,19164.0,170.8508,170.9406,170.1777,170.3841,19164.0
2021-08-04 10:15:00,189.89,190.0,189.73,189.82,25447.0,170.429,170.5277,170.2854,170.3662,25447.0
2021-08-04 10:20:00,189.83,190.05,189.64,190.05,36978.0,170.3751,170.5726,170.2046,170.5726,36978.0
2021-08-04 10:25:00,190.0,190.34,189.91,190.08,24734.0,170.5277,170.8329,170.4469,170.5995,24734.0
2021-08-04 10:30:00,190.07,190.22,189.69,190.15,20402.0,170.5905,170.7252,170.2495,170.6623,20402.0
2021-08-04 10:35:00,190.17,190.42,190.15,190.2,24153.0,170.6803,170.9047,170.6623,170.7072,24153.0
2021-08-04 10:40:00,190.16,190.42,190.11,190.28,11049.0,170.6713,170.9047,170.6264,170.779,11049.0
2021-08-04 10:45:00,190.34,190.47,190.14,190.23,19471.0,170.8329,170.9495,170.6534,170.7341,19471.0
2021-08-04 10:50:00,190.27,190.65,190.1,190.55,19132.0,170.77,171.1111,170.6175,171.0213,19132.0
2021-08-04 10:55:00,190.51,190.83,190.34,190.34,45484.0,170.9854,171.2726,170.8329,170.8329,45484.0
2021-08-04 11:00:00,190.39,190.79,190.3,190.72,38146.0,170.8777,171.2367,170.797,171.1739,38146.0
2021-08-04 11:05:00,190.74,191.0,190.74,190.85,13578.0,171.1919,171.4252,171.1919,171.2906,13578.0
2021-08-04 11:10:00,190.84,190.95,190.72,190.91,13990.0,171.2816,171.3803,171.1739,171.3444,13990.0
2021-08-04 11:15:00,190.91,191.09,190.87,191.03,19002.0,171.3444,171.506,171.3085,171.4521,19002.0
2021-08-04 11:20:00,191.0,191.03,190.83,190.94,14945.0,171.4252,171.4521,171.2726,171.3714,14945.0
2021-08-04 11:25:00,190.93,191.18,190.69,191.18,21865.0,171.3624,171.5868,171.147,171.5868,21865.0
2021-08-04 11:30:00,191.19,191.46,191.12,191.4,16509.0,171.5957,171.8381,171.5329,171.7842,16509.0
2021-08-04 11:35:00,191.41,191.42,191.12,191.26,21540.0,171.7932,171.8022,171.5329,171.6586,21540.0
2021-08-04 11:40:00,191.27,191.45,191.08,191.16,21180.0,171.6675,171.8291,171.497,171.5688,21180.0
2021-08-04 11:45:00,191.23,191.4,191.2,191.33,18517.0,171.6316,171.7842,171.6047,171.7214,18517.0
2021-08-04 11:50:00,191.3,191.55,191.21,191.54,19542.0,171.6945,171.9189,171.6137,171.9099,19542.0
2021-08-04 11:55:00,191.6,191.72,191.5,191.71,19262.0,171.9637,172.0714,171.874,172.0625,19262.0
2021-08-04 12:00:00,191.73,191.75,191.52,191.68,16353.0,172.0804,172.0984,171.8919,172.0355,16353.0
2021-08-04 12:05:00,191.66,191.94,191.66,191.93,10948.0,172.0176,172.2689,172.0176,172.2599,10948.0
2021-08-04 12:10:00,191.9,192.07,191.78,192.0,32608.0,172.233,172.3856,172.1253,172.3227,32608.0
2021-08-04 12:15:00,192.03,192.15,191.86,192.13,16389.0,172.3497,172.4574,172.1971,172.4394,16389.0
2021-08-04 12:20:00,192.13,192.16,191.95,192.07,11378.0,172.4394,172.4663,172.2779,172.3856,11378.0
2021-08-04 12:25:00,192.18,192.34,192.11,192.28,12444.0,172.4843,172.6279,172.4215,172.574,12444.0
2021-08-04 12:30:00,192.3,192.6,192.3,192.57,14669.0,172.592,172.8612,172.592,172.8343,14669.0
2021-08-04 12:35:00,192.56,192.65,192.43,192.6,14055.0,172.8253,172.9061,172.7087,172.8612,14055.0
2021-08-04 12:40:00,192.63,192.64,192.36,192.41,25316.0,172.8882,172.8971,172.6458,172.6907,25316.0
2021-08-04 12:45:00,192.44,192.55,192.41,192.47,12660.0,172.7176,172.8164,172.6907,172.7446,12660.0
2021-08-04 12:50:00,192.51,192.6,192.4,192.56,10597.0,172.7805,172.8612,172.6817,172.8253,10597.0
2021-08-04 12:55:00,192.55,192.83,192.49,192.82,16925.0,172.8164,173.0677,172.7625,173.0587,16925.0
2021-08-04 13:00:00,192.78,193.11,192.78,192.98,29007.0,173.0228,173.319,173.0228,173.2023,29007.0
2021-08-04 13:05:00,192.99,193.24,192.94,193.19,26774.0,173.2113,173.4356,173.1664,173.3908,26774.0
2021-08-04 13:10:00,193.22,193.28,193.16,193.27,16958.0,173.4177,173.4716,173.3638,173.4626,16958.0
2021-08-04 13:15:00,193.24,193.29,193.04,193.26,22715.0,173.4356,173.4805,173.2561,173.4536,22715.0
2021-08-04 13:20:00,193.29,193.37,193.03,193.05,17874.0,173.4805,173.5523,173.2472,173.2651,17874.0
2021-08-04 13:25:00,193.06,193.09,192.78,192.78,38299.0,173.2741,173.301,173.0228,173.0228,38299.0
2021-08-04 13:30:00,192.76,192.77,192.55,192.61,24116.0,173.0048,173.0138,172.8164,172.8702,24116.0
2021-08-04 13:35:00,192.6,192.64,192.29,192.5,29022.0,172.8612,172.8971,172.583,172.7715,29022.0
2021-08-04 13:40:00,192.57,192.57,192.38,192.46,61988.0,172.8343,172.8343,172.6638,172.7356,61988.0
2021-08-04 13:45:00,192.46,192.68,192.45,192.66,10703.0,172.7356,172.933,172.7266,172.9151,10703.0
2021-08-04 13:50:00,192.66,192.9,192.63,192.8,12275.0,172.9151,173.1305,172.8882,173.0407,12275.0
2021-08-04 13:55:00,192.86,192.93,192.77,192.8,9500.0,173.0946,173.1574,173.0138,173.0407,9500.0
2021-08-04 14:00:00,192.81,192.84,192.57,192.58,14972.0,173.0497,173.0766,172.8343,172.8433,14972.0
2021-08-04 14:05:00,192.6,192.68,192.56,192.63,7670.0,172.8612,172.933,172.8253,172.8882,7670.0
2021-08-04 14:10:00,192.64,192.88,192.63,192.86,9279.0,172.8971,173.1125,172.8882,173.0946,9279.0
2021-08-04 14:15:00,192.86,192.95,192.81,192.94,11115.0,173.0946,173.1754,173.0497,173.1664,11115.0
2021-08-04 14:20:00,192.93,193.02,192.93,192.95,22633.0,173.1574,173.2382,173.1574,173.1754,22633.0
2021-08-04 14:25:00,192.91,192.93,192.76,192.79,9325.0,173.1395,173.1574,173.0048,173.0318,9325.0
2021-08-04 14:30:00,192.77,192.91,192.72,192.91,12319.0,173.0138,173.1395,172.9689,173.1395,12319.0
2021-08-04 14:35:00,192.91,193.03,192.89,192.97,9372.0,173.1395,173.2472,173.1215,173.1933,9372.0
2021-08-04 14:40:00,192.97,192.98,192.73,192.75,54832.0,173.1933,173.2023,172.9779,172.9959,54832.0
2021-08-04 14:45:00,192.75,192.82,192.45,192.53,16004.0,172.9959,173.0587,172.7266,172.7984,16004.0
2021-08-04 14:50:00,192.5,192.5,192.3,192.5,14936.0,172.7715,172.7715,172.592,172.7715,14936.0
2021-08-04 14:55:00,192.51,192.52,192.38,192.46,23902.0,172.7805,172.7894,172.6638,172.7356,23902.0
2021-08-04 15:00:00,192.45,192.6,192.4,192.49,26693.0,172.7266,172.8612,172.6817,172.7625,26693.0
2021-08-04 15:05:00,192.49,192.55,192.43,192.43,13035.0,172.7625,172.8164,172.7087,172.7087,13035.0
2021-08-04 15:10:00,192.44,192.49,192.33,192.45,12382.0,172.7176,172.7625,172.6189,172.7266,12382.0
2021-08-04 15:15:00,192.44,192.44,192.25,192.3,12225.0,172.7176,172.7176,172.5471,172.592,12225.0
2021-08-04 15:20:00,192.29,192.43,192.15,192.16,26359.0,172.583,172.7087,172.4574,172.4663,26359.0
2021-08-04 15:25:00,192.15,192.22,192.1,192.15,15253.0,172.4574,172.5202,172.4125,172.4574,15253.0
2021-08-04 15:30:00,192.15,192.15,191.92,192.04,29331.0,172.4574,172.4574,172.2509,172.3586,29331.0
2021-08-04 15:35:00,192.04,192.06,191.89,191.91,29291.0,172.3586,172.3766,172.224,172.242,29291.0
2021-08-04 15:40:00,191.94,192.3,191.83,192.23,71806.0,172.2689,172.592,172.1702,172.5292,71806.0
2021-08-04 15:45:00,192.26,192.46,192.26,192.32,33414.0,172.5561,172.7356,172.5561,172.6099,33414.0
2021-08-04 15:50:00,192.33,192.66,192.29,192.63,68210.0,172.6189,172.9151,172.583,172.8882,68210.0
2021-08-04 15:55:00,192.59,192.67,192.32,192.36,223001.0,172.8523,172.9241,172.6099,172.6458,223001.0
2021-08-05 09:30:00,193.8,193.9,192.89,192.89,98170.0,173.9383,174.028,173.1215,173.1215,98170.0
2021-08-05 09:35:00,192.81,193.75,192.77,193.66,26933.0,173.0497,173.8934,173.0138,173.8126,26933.0
2021-08-05 09:40:00,193.64,193.65,193.09,193.31,29954.0,173.7947,173.8036,173.301,173.4985,29954.0
2021-08-05 09:45:00,193.34,193.4,192.99,193.19,30618.0,173.5254,173.5793,173.2113,173.3908,30618.0
2021-08-05 09:50:00,193.22,193.36,192.45,192.47,27363.0,173.4177,173.5434,172.7266,172.7446,27363.0
2021-08-05 09:55:00,192.45,192.65,192.31,192.48,25702.0,172.7266,172.9061,172.601,172.7535,25702.0
2021-08-05 10:00:00,192.51,192.73,192.24,192.53,17960.0,172.7805,172.9779,172.5381,172.7984,17960.0
2021-08-05 10:05:00,192.53,192.54,192.05,192.2,22890.0,172.7984,172.8074,172.3676,172.5022,22890.0
2021-08-05 10:10:00,192.18,192.18,191.8,192.12,28705.0,172.4843,172.4843,172.1432,172.4304,28705.0
2021-08-05 10:15:00,192.08,192.2,191.59,191.94,17635.0,172.3945,172.5022,171.9548,172.2689,17635.0
2021-08-05 10:20:00,191.94,192.01,191.77,192.01,35169.0,172.2689,172.3317,172.1163,172.3317,35169.0
2021-08-05 10:25:00,192.05,192.05,191.81,191.98,17157.0,172.3676,172.3676,172.1522,172.3048,17157.0
2021-08-05 10:30:00,192.01,192.19,191.88,191.97,27936.0,172.3317,172.4933,172.215,172.2958,27936.0
2021-08-05 10:35:00,191.94,192.1,191.8,191.89,14503.0,172.2689,172.4125,172.1432,172.224,14503.0
2021-08-05 10:40:00,191.88,192.13,191.77,192.09,12045.0,172.215,172.4394,172.1163,172.4035,12045.0
2021-08-05 10:45:00,192.15,192.32,192.07,192.31,11444.0,172.4574,172.6099,172.3856,172.601,11444.0
2021-08-05 10:50:00,192.31,192.7,192.29,192.66,18960.0,172.601,172.951,172.583,172.9151,18960.0
2021-08-05 10:55:00,192.66,192.68,192.54,192.59,42886.0,172.9151,172.933,172.8074,172.8523,42886.0
2021-08-05 11:00:00,192.62,192.9,192.6,192.73,22836.0,172.8792,173.1305,172.8612,172.9779,22836.0
2021-08-05 11:05:00,192.74,192.87,192.62,192.65,10553.0,172.9869,173.1036,172.8792,172.9061,10553.0
2021-08-05 11:10:00,192.63,192.94,192.6,192.86,23567.0,172.8882,173.1664,172.8612,173.0946,23567.0
2021-08-05 11:15:00,192.86,192.86,192.57,192.76,11715.0,173.0946,173.0946,172.8343,173.0048,11715.0
2021-08-05 11:20:00,192.79,193.0,192.76,192.9,20006.0,173.0318,173.2202,173.0048,173.1305,20006.0
2021-08-05 11:25:00,192.91,193.02,192.83,192.94,30077.0,173.1395,173.2382,173.0677,173.1664,30077.0
2021-08-05 11:30:00,192.93,193.22,192.9,193.12,19729.0,173.1574,173.4177,173.1305,173.3279,19729.0
2021-08-05 11:35:00,193.09,193.09,192.8,192.87,17556.0,173.301,173.301,173.0407,173.1036,17556.0
2021-08-05 11:40:00,192.86,192.86,192.47,192.5,36839.0,173.0946,173.0946,172.7446,172.7715,36839.0
2021-08-05 11:45:00,192.48,192.48,192.28,192.32,26151.0,172.7535,172.7535,172.574,172.6099,26151.0
2021-08-05 11:50:00,192.31,192.36,192.21,192.22,15819.0,172.601,172.6458,172.5112,172.5202,15819.0
2021-08-05 11:55:00,192.22,192.27,192.16,192.26,11704.0,172.5202,172.5651,172.4663,172.5561,11704.0
2021-08-05 12:00:00,192.27,192.28,191.96,191.99,14029.0,172.5651,172.574,172.2868,172.3138,14029.0
2021-08-05 12:05:00,192.02,192.16,192.0,192.12,12093.0,172.3407,172.4663,172.3227,172.4304,12093.0
2021-08-05 12:10:00,192.09,192.16,192.06,192.08,12819.0,172.4035,172.4663,172.3766,172.3945,12819.0
2021-08-05 12:15:00,192.1,192.36,192.08,192.32,10067.0,172.4125,172.6458,172.3945,172.6099,10067.0
2021-08-05 12:20:00,192.3,192.33,192.19,192.24,5626.0,172.592,172.6189,172.4933,172.5381,5626.0
2021-08-05 12:25:00,192.28,192.32,192.05,192.23,6467.0,172.574,172.6099,172.3676,172.5292,6467.0
2021-08-05 12:30:00,192.21,192.3,192.2,192.24,5832.0,172.5112,172.592,172.5022,172.5381,5832.0
2021-08-05 12:35:00,192.27,192.35,192.2,192.22,9572.0,172.5651,172.6369,172.5022,172.5202,9572.0
2021-08-05 12:40:00,192.21,192.28,192.15,192.27,13462.0,172.5112,172.574,172.4574,172.5651,13462.0
2021-08-05 12:45:00,192.28,192.3,192.16,192.19,6634.0,172.574,172.592,172.4663,172.4933,6634.0
2021-08-05 12:50:00,192.21,192.26,192.18,192.19,6205.0,172.5112,172.5561,172.4843,172.4933,6205.0
2021-08-05 12:55:00,192.19,192.19,192.06,192.09,6341.0,172.4933,172.4933,172.3766,172.4035,6341.0
2021-08-05 13:00:00,192.09,192.36,192.09,192.36,7507.0,172.4035,172.6458,172.4035,172.6458,7507.0
2021-08-05 13:05:00,192.37,192.39,192.22,192.31,10076.0,172.6548,172.6728,172.5202,172.601,10076.0
2021-08-05 13:10:00,192.31,192.31,192.23,192.24,10494.0,172.601,172.601,172.5292,172.5381,10494.0
2021-08-05 13:15:00,192.29,192.29,192.08,192.26,11187.0,172.583,172.583,172.3945,172.5561,11187.0
2021-08-05 13:20:00,192.24,192.49,192.21,192.43,18197.0,172.5381,172.7625,172.5112,172.7087,18197.0
2021-08-05 13:25:00,192.47,192.56,192.45,192.48,8898.0,172.7446,172.8253,172.7266,172.7535,8898.0
2021-08-05 13:30:00,192.48,192.63,192.46,192.6,25207.0,172.7535,172.8882,172.7356,172.8612,25207.0
2021-08-05 13:35:00,192.63,192.73,192.56,192.71,13106.0,172.8882,172.9779,172.8253,172.96,13106.0
2021-08-05 13:40:00,192.72,192.72,192.48,192.53,17586.0,172.9689,172.9689,172.7535,172.7984,17586.0
2021-08-05 13:45:00,192.52,192.59,192.49,192.57,10194.0,172.7894,172.8523,172.7625,172.8343,10194.0
2021-08-05 13:50:00,192.55,192.71,192.52,192.7,9131.0,172.8164,172.96,172.7894,172.951,9131.0
2021-08-05 13:55:00,192.73,192.85,192.69,192.83,6452.0,172.9779,173.0856,172.942,173.0677,6452.0
2021-08-05 14:00:00,192.8,192.86,192.72,192.8,12213.0,173.0407,173.0946,172.9689,173.0407,12213.0
2021-08-05 14:05:00,192.8,192.82,192.66,192.74,14311.0,173.0407,173.0587,172.9151,172.9869,14311.0
2021-08-05 14:10:00,192.75,192.79,192.56,192.56,12217.0,172.9959,173.0318,172.8253,172.8253,12217.0
2021-08-05 14:15:00,192.52,192.65,192.51,192.59,9950.0,172.7894,172.9061,172.7805,172.8523,9950.0
2021-08-05 14:20:00,192.57,192.6,192.5,192.55,11329.0,172.8343,172.8612,172.7715,172.8164,11329.0
2021-08-05 14:25:00,192.55,192.69,192.55,192.62,16446.0,172.8164,172.942,172.8164,172.8792,16446.0
2021-08-05 14:30:00,192.61,192.68,192.51,192.67,17986.0,172.8702,172.933,172.7805,172.9241,17986.0
2021-08-05 14:35:00,192.68,192.73,192.67,192.72,9446.0,172.933,172.9779,172.9241,172.9689,9446.0
2021-08-05 14:40:00,192.72,192.8,192.7,192.73,9042.0,172.9689,173.0407,172.951,172.9779,9042.0
2021-08-05 14:45:00,192.72,192.77,192.66,192.66,11413.0,172.9689,173.0138,172.9151,172.9151,11413.0
2021-08-05 14:50:00,192.65,192.74,192.61,192.67,11611.0,172.9061,172.9869,172.8702,172.9241,11611.0
2021-08-05 14:55:00,192.68,192.76,192.61,192.61,12137.0,172.933,173.0048,172.8702,172.8702,12137.0
2021-08-05 15:00:00,192.62,192.69,192.59,192.68,14428.0,172.8792,172.942,172.8523,172.933,14428.0
2021-08-05 15:05:00,192.68,192.8,192.66,192.8,14323.0,172.933,173.0407,172.9151,173.0407,14323.0
2021-08-05 15:10:00,192.78,192.79,192.6,192.6,14047.0,173.0228,173.0318,172.8612,172.8612,14047.0
2021-08-05 15:15:00,192.62,192.71,192.61,192.64,15433.0,172.8792,172.96,172.8702,172.8971,15433.0
2021-08-05 15:20:00,192.64,192.68,192.49,192.5,11703.0,172.8971,172.933,172.7625,172.7715,11703.0
2021-08-05 15:25:00,192.51,192.56,192.46,192.56,12656.0,172.7805,172.8253,172.7356,172.8253,12656.0
2021-08-05 15:30:00,192.52,192.59,192.46,192.53,21321.0,172.7894,172.8523,172.7356,172.7984,21321.0
2021-08-05 15:35:00,192.54,192.59,192.42,192.59,31372.0,172.8074,172.8523,172.6997,172.8523,31372.0
2021-08-05 15:40:00,192.59,192.64,192.49,192.59,44837.0,172.8523,172.8971,172.7625,172.8523,44837.0
2021-08-05 15:45:00,192.6,192.67,192.47,192.53,45667.0,172.8612,172.9241,172.7446,172.7984,45667.0
2021-08-05 15:50:00,192.53,192.91,192.53,192.87,65683.0,172.7984,173.1395,172.7984,173.1036,65683.0
2021-08-05 15:55:00,192.86,193.32,192.79,193.21,140148.0,173.0946,173.5075,173.0318,173.4087,140148.0
2021-08-06 09:30:00,192.26,193.63,191.73,192.8,79518.0,172.5561,173.7857,172.0804,173.0407,79518.0
2021-08-06 09:35:00,192.85,193.13,192.61,192.85,18538.0,173.0856,173.3369,172.8702,173.0856,18538.0
2021-08-06 09:40:00,192.86,193.29,192.84,193.09,14791.0,173.0946,173.4805,173.0766,173.301,14791.0
2021-08-06 09:45:00,193.05,193.05,192.5,192.8,18054.0,173.2651,173.2651,172.7715,173.0407,18054.0
2021-08-06 09:50:00,192.77,193.1,192.51,192.55,22629.0,173.0138,173.31,172.7805,172.8164,22629.0
2021-08-06 09:55:00,192.47,192.89,192.4,192.65,10755.0,172.7446,173.1215,172.6817,172.9061,10755.0
2021-08-06 10:00:00,192.6,193.21,192.38,193.14,19755.0,172.8612,173.4087,172.6638,173.3459,19755.0
2021-08-06 10:05:00,193.11,193.21,192.98,193.08,15527.0,173.319,173.4087,173.2023,173.292,15527.0
2021-08-06 10:10:00,193.09,193.17,192.79,192.81,14977.0,173.301,173.3728,173.0318,173.0497,14977.0
2021-08-06 10:15:00,192.83,193.22,192.83,193.16,13868.0,173.0677,173.4177,173.0677,173.3638,13868.0
2021-08-06 10:20:00,193.16,193.19,192.86,193.09,10406.0,173.3638,173.3908,173.0946,173.301,10406.0
2021-08-06 10:25:00,193.12,193.22,193.07,193.11,14789.0,173.3279,173.4177,173.2831,173.319,14789.0
2021-08-06 10:30:00,193.13,193.21,193.05,193.2,11091.0,173.3369,173.4087,173.2651,173.3997,11091.0
2021-08-06 10:35:00,193.2,193.2,192.8,192.88,13703.0,173.3997,173.3997,173.0407,173.1125,13703.0
2021-08-06 10:40:00,192.88,192.95,192.61,192.7,15112.0,173.1125,173.1754,172.8702,172.951,15112.0
2021-08-06 10:45:00,192.74,192.8,192.58,192.59,8743.0,172.9869,173.0407,172.8433,172.8523,8743.0
2021-08-06 10:50:00,192.6,192.65,192.4,192.63,34263.0,172.8612,172.9061,172.6817,172.8882,34263.0
2021-08-06 10:55:00,192.63,192.9,192.54,192.83,8009.0,172.8882,173.1305,172.8074,173.0677,8009.0
2021-08-06 11:00:00,192.86,193.04,192.66,192.72,14464.0,173.0946,173.2561,172.9151,172.9689,14464.0
2021-08-06 11:05:00,192.68,192.68,192.42,192.55,5591.0,172.933,172.933,172.6997,172.8164,5591.0
2021-08-06 11:10:00,192.54,192.66,192.19,192.66,7808.0,172.8074,172.9151,172.4933,172.9151,7808.0
2021-08-06 11:15:00,192.65,192.77,192.52,192.67,9742.0,172.9061,173.0138,172.7894,172.9241,9742.0
2021-08-06 11:20:00,192.68,192.87,192.56,192.83,9548.0,172.933,173.1036,172.8253,173.0677,9548.0
2021-08-06 11:25:00,192.81,192.88,192.65,192.76,9186.0,173.0497,173.1125,172.9061,173.0048,9186.0
2021-08-06 11:30:00,192.74,192.86,192.73,192.78,6395.0,172.9869,173.0946,172.9779,173.0228,6395.0
2021-08-06 11:35:00,192.74,192.89,192.71,192.81,4949.0,172.9869,173.1215,172.96,173.0497,4949.0
2021-08-06 11:40:00,192.81,192.81,192.64,192.67,9045.0,173.0497,173.0497,172.8971,172.9241,9045.0
2021-08-06 11:45:00,192.7,192.77,192.6,192.71,12412.0,172.951,173.0138,172.8612,172.96,12412.0
2021-08-06 11:50:00,192.76,192.86,192.66,192.71,13808.0,173.0048,173.0946,172.9151,172.96,13808.0
2021-08-06 11:55:00,192.72,192.87,192.67,192.85,6944.0,172.9689,173.1036,172.9241,173.0856,6944.0
2021-08-06 12:00:00,192.87,192.92,192.79,192.81,5791.0,173.1036,173.1484,173.0318,173.0497,5791.0
2021-08-06 12:05:00,192.77,192.82,192.6,192.62,7853.0,173.0138,173.0587,172.8612,172.8792,7853.0
2021-08-06 12:10:00,192.59,192.75,192.56,192.64,6887.0,172.8523,172.9959,172.8253,172.8971,6887.0
2021-08-06 12:15:00,192.64,192.76,192.53,192.7,6759.0,172.8971,173.0048,172.7984,172.951,6759.0
2021-08-06 12:20:00,192.74,192.82,192.73,192.8,6701.0,172.9869,173.0587,172.9779,173.0407,6701.0
2021-08-06 12:25:00,192.81,192.87,192.74,192.74,6694.0,173.0497,173.1036,172.9869,172.9869,6694.0
2021-08-06 12:30:00,192.73,192.84,192.69,192.8,8916.0,172.9779,173.0766,172.942,173.0407,8916.0
2021-08-06 12:35:00,192.77,192.81,192.64,192.64,7669.0,173.0138,173.0497,172.8971,172.8971,7669.0
2021-08-06 12:40:00,192.64,192.68,192.59,192.64,6202.0,172.8971,172.933,172.8523,172.8971,6202.0
2021-08-06 12:45:00,192.62,192.66,192.55,192.66,13784.0,172.8792,172.9151,172.8164,172.9151,13784.0
2021-08-06 12:50:00,192.67,192.92,192.67,192.9,18752.0,172.9241,173.1484,172.9241,173.1305,18752.0
2021-08-06 12:55:00,192.88,193.1,192.87,193.04,9569.0,173.1125,173.31,173.1036,173.2561,9569.0
2021-08-06 13:00:00,193.08,193.19,193.05,193.16,3909.0,173.292,173.3908,173.2651,173.3638,3909.0
2021-08-06 13:05:00,193.16,193.31,193.12,193.21,11849.0,173.3638,173.4985,173.3279,173.4087,11849.0
2021-08-06 13:10:00,193.21,193.27,193.12,193.25,6196.0,173.4087,173.4626,173.3279,173.4446,6196.0
2021-08-06 13:15:00,193.28,193.28,193.07,193.12,11600.0,173.4716,173.4716,173.2831,173.3279,11600.0
2021-08-06 13:20:00,193.1,193.1,192.84,192.85,8603.0,173.31,173.31,173.0766,173.0856,8603.0
2021-08-06 13:25:00,192.85,192.85,192.73,192.74,5476.0,173.0856,173.0856,172.9779,172.9869,5476.0
2021-08-06 13:30:00,192.76,192.85,192.7,192.79,9196.0,173.0048,173.0856,172.951,173.0318,9196.0
2021-08-06 13:35:00,192.8,192.93,192.77,192.82,8039.0,173.0407,173.1574,173.0138,173.0587,8039.0
2021-08-06 13:40:00,192.81,192.84,192.66,192.79,24869.0,173.0497,173.0766,172.9151,173.0318,24869.0
2021-08-06 13:45:00,192.81,192.87,192.7,192.73,7066.0,173.0497,173.1036,172.951,172.9779,7066.0
2021-08-06 13:50:00,192.72,192.74,192.6,192.67,9357.0,172.9689,172.9869,172.8612,172.9241,9357.0
2021-08-06 13:55:00,192.68,192.86,192.67,192.78,9143.0,172.933,173.0946,172.9241,173.0228,9143.0
2021-08-06 14:00:00,192.81,193.01,192.81,192.99,4551.0,173.0497,173.2292,173.0497,173.2113,4551.0
2021-08-06 14:05:00,192.97,193.02,192.86,192.91,7067.0,173.1933,173.2382,173.0946,173.1395,7067.0
2021-08-06 14:10:00,192.91,192.92,192.71,192.78,6062.0,173.1395,173.1484,172.96,173.0228,6062.0
2021-08-06 14:15:00,192.78,192.91,192.74,192.91,8260.0,173.0228,173.1395,172.9869,173.1395,8260.0
2021-08-06 14:20:00,192.89,192.89,192.73,192.84,7081.0,173.1215,173.1215,172.9779,173.0766,7081.0
2021-08-06 14:25:00,192.85,192.89,192.75,192.83,5173.0,173.0856,173.1215,172.9959,173.0677,5173.0
2021-08-06 14:30:00,192.85,192.87,192.77,192.78,6630.0,173.0856,173.1036,173.0138,173.0228,6630.0
2021-08-06 14:35:00,192.78,192.78,192.67,192.7,15440.0,173.0228,173.0228,172.9241,172.951,15440.0
2021-08-06 14:40:00,192.67,192.69,192.61,192.61,4787.0,172.9241,172.942,172.8702,172.8702,4787.0
2021-08-06 14:45:00,192.62,192.62,192.54,192.61,7108.0,172.8792,172.8792,172.8074,172.8702,7108.0
2021-08-06 14:50:00,192.57,192.7,192.54,192.57,15485.0,172.8343,172.951,172.8074,172.8343,15485.0
2021-08-06 14:55:00,192.59,192.74,192.55,192.66,8842.0,172.8523,172.9869,172.8164,172.9151,8842.0
2021-08-06 15:00:00,192.65,192.72,192.6,192.63,8411.0,172.9061,172.9689,172.8612,172.8882,8411.0
2021-08-06 15:05:00,192.64,192.8,192.63,192.8,9336.0,172.8971,173.0407,172.8882,173.0407,9336.0
2021-08-06 15:10:00,192.81,192.84,192.76,192.78,17588.0,173.0497,173.0766,173.0048,173.0228,17588.0
2021-08-06 15:15:00,192.8,192.89,192.8,192.85,7066.0,173.0407,173.1215,173.0407,173.0856,7066.0
2021-08-06 15:20:00,192.84,192.9,192.8,192.84,8785.0,173.0766,173.1305,173.0407,173.0766,8785.0
2021-08-06 15:25:00,192.85,192.89,192.82,192.86,14330.0,173.0856,173.1215,173.0587,173.0946,14330.0
2021-08-06 15:30:00,192.84,193.01,192.8,192.92,31082.0,173.0766,173.2292,173.0407,173.1484,31082.0
2021-08-06 15:35:00,192.93,193.12,192.92,193.09,36532.0,173.1574,173.3279,173.1484,173.301,36532.0
2021-08-06 15:40:00,193.09,193.12,193.03,193.05,19341.0,173.301,173.3279,173.2472,173.2651,19341.0
2021-08-06 15:45:00,193.06,193.06,192.87,192.87,25205.0,173.2741,173.2741,173.1036,173.1036,25205.0
2021-08-06 15:50:00,192.77,192.87,192.63,192.83,74420.0,173.0138,173.1036,172.8882,173.0677,74420.0
2021-08-06 15:55:00,192.83,192.98,192.76,192.97,97225.0,173.0677,173.2023,173.0048,173.1933,97225.0
2021-08-09 09:30:00,193.28,193.53,192.11,192.11,63757.0,173.4716,173.6959,172.4215,172.4215,63757.0
2021-08-09 09:35:00,192.17,192.27,191.7,191.71,17307.0,172.4753,172.5651,172.0535,172.0625,17307.0
2021-08-09 09:40:00,191.57,191.62,191.12,191.2,22451.0,171.9368,171.9817,171.5329,171.6047,22451.0
2021-08-09 09:45:00,191.07,191.61,191.06,191.44,26736.0,171.488,171.9727,171.4791,171.8201,26736.0
2021-08-09 09:50:00,191.49,191.82,191.39,191.41,15107.0,171.865,172.1612,171.7752,171.7932,15107.0
2021-08-09 09:55:00,191.34,191.57,191.26,191.55,15879.0,171.7304,171.9368,171.6586,171.9189,15879.0
2021-08-09 10:00:00,191.57,191.74,191.19,191.19,20181.0,171.9368,172.0894,171.5957,171.5957,20181.0
2021-08-09 10:05:00,191.27,191.41,191.15,191.21,12857.0,171.6675,171.7932,171.5598,171.6137,12857.0
2021-08-09 10:10:00,191.21,191.7,191.21,191.58,10240.0,171.6137,172.0535,171.6137,171.9458,10240.0
2021-08-09 10:15:00,191.59,191.67,191.3,191.64,49357.0,171.9548,172.0266,171.6945,171.9996,49357.0
2021-08-09 10:20:00,191.68,191.88,191.6,191.74,14940.0,172.0355,172.215,171.9637,172.0894,14940.0
2021-08-09 10:25:00,191.74,192.04,191.7,191.87,16756.0,172.0894,172.3586,172.0535,172.2061,16756.0
2021-08-09 10:30:00,191.92,192.01,191.68,191.8,14991.0,172.2509,172.3317,172.0355,172.1432,14991.0
2021-08-09 10:35:00,191.77,191.9,191.68,191.68,7827.0,172.1163,172.233,172.0355,172.0355,7827.0
2021-08-09 10:40:00,191.71,191.86,191.47,191.47,8273.0,172.0625,172.1971,171.847,171.847,8273.0
2021-08-09 10:45:00,191.46,191.75,191.46,191.58,12421.0,171.8381,172.0984,171.8381,171.9458,12421.0
2021-08-09 10:50:00,191.54,191.62,191.43,191.59,17992.0,171.9099,171.9817,171.8111,171.9548,17992.0
2021-08-09 10:55:00,191.57,191.58,191.2,191.34,20844.0,171.9368,171.9458,171.6047,171.7304,20844.0
2021-08-09 11:00:00,191.33,191.49,191.2,191.24,11858.0,171.7214,171.865,171.6047,171.6406,11858.0
2021-08-09 11:05:00,191.25,191.25,190.95,191.0,15875.0,171.6496,171.6496,171.3803,171.4252,15875.0
2021-08-09 11:10:00,191.05,191.18,190.7,190.7,9932.0,171.4701,171.5868,171.156,171.156,9932.0
2021-08-09 11:15:00,190.68,191.02,190.59,191.0,16417.0,171.138,171.4432,171.0572,171.4252,16417.0
2021-08-09 11:20:00,191.03,191.03,190.71,190.8,26580.0,171.4521,171.4521,171.1649,171.2457,26580.0
2021-08-09 11:25:00,190.82,191.13,190.79,191.11,7700.0,171.2637,171.5419,171.2367,171.5239,7700.0
2021-08-09 11:30:00,191.14,191.16,190.96,191.05,13412.0,171.5509,171.5688,171.3893,171.4701,13412.0
2021-08-09 11:35:00,191.06,191.11,190.93,190.98,10322.0,171.4791,171.5239,171.3624,171.4073,10322.0
2021-08-09 11:40:00,191.03,191.09,190.98,191.02,5229.0,171.4521,171.506,171.4073,171.4432,5229.0
2021-08-09 11:45:00,191.0,191.16,190.98,191.0,11272.0,171.4252,171.5688,171.4073,171.4252,11272.0
2021-08-09 11:50:00,190.99,191.43,190.95,191.41,12212.0,171.4162,171.8111,171.3803,171.7932,12212.0
2021-08-09 11:55:00,191.37,191.6,191.34,191.6,7910.0,171.7573,171.9637,171.7304,171.9637,7910.0
2021-08-09 12:00:00,191.65,191.72,191.57,191.58,4452.0,172.0086,172.0714,171.9368,171.9458,4452.0
2021-08-09 12:05:00,191.58,191.65,191.56,191.59,9396.0,171.9458,172.0086,171.9278,171.9548,9396.0
2021-08-09 12:10:00,191.58,191.67,191.52,191.58,9697.0,171.9458,172.0266,171.8919,171.9458,9697.0
2021-08-09 12:15:00,191.59,191.69,191.53,191.53,9519.0,171.9548,172.0445,171.9009,171.9009,9519.0
2021-08-09 12:20:00,191.5,191.55,191.41,191.41,12659.0,171.874,171.9189,171.7932,171.7932,12659.0
2021-08-09 12:25:00,191.41,191.57,191.31,191.35,11017.0,171.7932,171.9368,171.7034,171.7393,11017.0
2021-08-09 12:30:00,191.35,191.43,191.25,191.38,9291.0,171.7393,171.8111,171.6496,171.7663,9291.0
2021-08-09 12:35:00,191.4,191.41,191.22,191.25,10754.0,171.7842,171.7932,171.6227,171.6496,10754.0
2021-08-09 12:40:00,191.25,191.25,190.98,191.04,13152.0,171.6496,171.6496,171.4073,171.4611,13152.0
2021-08-09 12:45:00,191.04,191.11,190.88,190.93,14366.0,171.4611,171.5239,171.3175,171.3624,14366.0
2021-08-09 12:50:00,190.92,190.97,190.87,190.91,14023.0,171.3534,171.3983,171.3085,171.3444,14023.0
2021-08-09 12:55:00,190.91,190.95,190.8,190.94,16691.0,171.3444,171.3803,171.2457,171.3714,16691.0
2021-08-09 13:00:00,190.94,190.95,190.79,190.82,16505.0,171.3714,171.3803,171.2367,171.2637,16505.0
2021-08-09 13:05:00,190.83,190.9,190.78,190.8,13726.0,171.2726,171.3355,171.2278,171.2457,13726.0
2021-08-09 13:10:00,190.8,190.93,190.74,190.74,14903.0,171.2457,171.3624,171.1919,171.1919,14903.0
2021-08-09 13:15:00,190.74,190.8,190.6,190.65,14004.0,171.1919,171.2457,171.0662,171.1111,14004.0
2021-08-09 13:20:00,190.67,190.67,190.6,190.62,16734.0,171.129,171.129,171.0662,171.0842,16734.0
2021-08-09 13:25:00,190.62,190.67,190.53,190.53,13540.0,171.0842,171.129,171.0034,171.0034,13540.0
2021-08-09 13:30:00,190.53,190.65,190.47,190.62,14834.0,171.0034,171.1111,170.9495,171.0842,14834.0
2021-08-09 13:35:00,190.59,190.81,190.56,190.73,19253.0,171.0572,171.2547,171.0303,171.1829,19253.0
2021-08-09 13:40:00,190.71,190.78,190.67,190.78,16496.0,171.1649,171.2278,171.129,171.2278,16496.0
2021-08-09 13:45:00,190.78,190.87,190.59,190.63,15525.0,171.2278,171.3085,171.0572,171.0931,15525.0
2021-08-09 13:50:00,190.62,190.63,190.54,190.54,15807.0,171.0842,171.0931,171.0124,171.0124,15807.0
2021-08-09 13:55:00,190.56,190.7,190.56,190.64,13954.0,171.0303,171.156,171.0303,171.1021,13954.0
2021-08-09 14:00:00,190.64,190.75,190.63,190.66,15322.0,171.1021,171.2008,171.0931,171.1201,15322.0
2021-08-09 14:05:00,190.67,190.72,190.63,190.65,13492.0,171.129,171.1739,171.0931,171.1111,13492.0
2021-08-09 14:10:00,190.64,190.67,190.57,190.58,11208.0,171.1021,171.129,171.0393,171.0483,11208.0
2021-08-09 14:15:00,190.59,190.61,190.52,190.54,14887.0,171.0572,171.0752,170.9944,171.0124,14887.0
2021-08-09 14:20:00,190.54,190.62,190.52,190.53,13372.0,171.0124,171.0842,170.9944,171.0034,13372.0
2021-08-09 14:25:00,190.54,190.71,190.51,190.68,17680.0,171.0124,171.1649,170.9854,171.138,17680.0
2021-08-09 14:30:00,190.7,190.92,190.69,190.87,19400.0,171.156,171.3534,171.147,171.3085,19400.0
2021-08-09 14:35:00,190.86,190.87,190.6,190.62,35299.0,171.2996,171.3085,171.0662,171.0842,35299.0
2021-08-09 14:40:00,190.63,190.7,190.37,190.43,29032.0,171.0931,171.156,170.8598,170.9136,29032.0
2021-08-09 14:45:00,190.43,190.45,190.33,190.38,22819.0,170.9136,170.9316,170.8239,170.8688,22819.0
2021-08-09 14:50:00,190.37,190.49,190.34,190.47,18026.0,170.8598,170.9675,170.8329,170.9495,18026.0
2021-08-09 14:55:00,190.48,190.59,190.48,190.5,15816.0,170.9585,171.0572,170.9585,170.9765,15816.0
2021-08-09 15:00:00,190.5,190.73,190.5,190.67,25550.0,170.9765,171.1829,170.9765,171.129,25550.0
2021-08-09 15:05:00,190.67,190.71,190.57,190.59,23065.0,171.129,171.1649,171.0393,171.0572,23065.0
2021-08-09 15:10:00,190.59,190.64,190.49,190.53,20283.0,171.0572,171.1021,170.9675,171.0034,20283.0
2021-08-09 15:15:00,190.53,190.62,190.38,190.58,17771.0,171.0034,171.0842,170.8688,171.0483,17771.0
2021-08-09 15:20:00,190.58,190.63,190.56,190.58,18552.0,171.0483,171.0931,171.0303,171.0483,18552.0
2021-08-09 15:25:00,190.59,190.78,190.57,190.78,19947.0,171.0572,171.2278,171.0393,171.2278,19947.0
2021-08-09 15:30:00,190.76,190.84,190.66,190.68,19498.0,171.2098,171.2816,171.1201,171.138,19498.0
2021-08-09 15:35:00,190.68,190.76,190.61,190.72,39135.0,171.138,171.2098,171.0752,171.1739,39135.0
2021-08-09 15:40:00,190.7,190.72,190.61,190.62,28347.0,171.156,171.1739,171.0752,171.0842,28347.0
2021-08-09 15:45:00,190.6,190.64,190.53,190.57,36330.0,171.0662,171.1021,171.0034,171.0393,36330.0
2021-08-09 15:50:00,190.56,190.66,190.47,190.57,52656.0,171.0303,171.1201,170.9495,171.0393,52656.0
2021-08-09 15:55:00,190.59,190.61,190.38,190.45,95000.0,171.0572,171.0752,170.8688,170.9316,95000.0
2021-08-10 09:30:00,190.54,190.54,189.38,189.53,45694.0,171.0124,171.0124,169.9712,170.1059,45694.0
2021-08-10 09:35:00,189.43,189.61,189.18,189.27,17460.0,170.0161,170.1777,169.7917,169.8725,17460.0
2021-08-10 09:40:00,189.26,189.26,188.7,188.96,16774.0,169.8635,169.8635,169.3609,169.5943,16774.0
2021-08-10 09:45:00,189.02,189.18,188.83,188.98,21609.0,169.6481,169.7917,169.4776,169.6122,21609.0
2021-08-10 09:50:00,189.02,189.31,188.93,189.18,17717.0,169.6481,169.9084,169.5674,169.7917,17717.0
2021-08-10 09:55:00,189.19,189.38,189.12,189.2,23747.0,169.8007,169.9712,169.7379,169.8097,23747.0
2021-08-10 10:00:00,189.19,189.22,188.99,189.09,16792.0,169.8007,169.8276,169.6212,169.711,16792.0
2021-08-10 10:05:00,189.03,189.06,188.9,188.9,24374.0,169.6571,169.684,169.5404,169.5404,24374.0
2021-08-10 10:10:00,188.91,189.12,188.67,188.96,49016.0,169.5494,169.7379,169.334,169.5943,49016.0
2021-08-10 10:15:00,188.95,189.09,188.84,188.84,11487.0,169.5853,169.711,169.4866,169.4866,11487.0
2021-08-10 10:20:00,188.82,188.89,188.76,188.8,8032.0,169.4686,169.5315,169.4148,169.4507,8032.0
2021-08-10 10:25:00,188.78,188.84,188.43,188.45,20789.0,169.4327,169.4866,169.1186,169.1366,20789.0
2021-08-10 10:30:00,188.46,188.46,187.74,187.8,29953.0,169.1455,169.1455,168.4993,168.5532,29953.0
2021-08-10 10:35:00,187.77,187.95,187.47,187.48,29507.0,168.5262,168.6878,168.257,168.266,29507.0
2021-08-10 10:40:00,187.47,187.47,186.82,187.03,45462.0,168.257,168.257,167.6736,167.8621,45462.0
2021-08-10 10:45:00,187.04,187.53,186.98,187.44,36552.0,167.8711,168.3108,167.8172,168.2301,36552.0
2021-08-10 10:50:00,187.4,187.42,187.02,187.18,23236.0,168.1942,168.2121,167.8531,167.9967,23236.0
2021-08-10 10:55:00,187.26,187.6,187.14,187.55,14838.0,168.0685,168.3737,167.9608,168.3288,14838.0
2021-08-10 11:00:00,187.53,187.63,187.32,187.56,7244.0,168.3108,168.4006,168.1224,168.3378,7244.0
2021-08-10 11:05:00,187.59,187.77,187.48,187.53,13771.0,168.3647,168.5262,168.266,168.3108,13771.0
2021-08-10 11:10:00,187.51,187.69,187.42,187.45,19170.0,168.2929,168.4544,168.2121,168.239,19170.0
2021-08-10 11:15:00,187.44,187.69,187.42,187.56,15882.0,168.2301,168.4544,168.2121,168.3378,15882.0
2021-08-10 11:20:00,187.52,188.06,187.5,188.05,17972.0,168.3019,168.7865,168.2839,168.7776,17972.0
2021-08-10 11:25:00,188.11,188.3,187.97,188.23,10554.0,168.8314,169.0019,168.7057,168.9391,10554.0
2021-08-10 11:30:00,188.25,188.42,188.23,188.29,11242.0,168.9571,169.1096,168.9391,168.993,11242.0
2021-08-10 11:35:00,188.34,188.56,188.24,188.56,9006.0,169.0378,169.2353,168.9481,169.2353,9006.0
2021-08-10 11:40:00,188.59,188.64,188.46,188.53,12363.0,169.2622,169.3071,169.1455,169.2084,12363.0
2021-08-10 11:45:00,188.52,188.67,188.51,188.57,9725.0,169.1994,169.334,169.1904,169.2443,9725.0
2021-08-10 11:50:00,188.57,188.73,188.45,188.59,38098.0,169.2443,169.3879,169.1366,169.2622,38098.0
2021-08-10 11:55:00,188.61,188.61,188.44,188.5,12295.0,169.2802,169.2802,169.1276,169.1814,12295.0
2021-08-10 12:00:00,188.53,188.81,188.5,188.69,9256.0,169.2084,169.4597,169.1814,169.352,9256.0
2021-08-10 12:05:00,188.67,188.8,188.67,188.75,7743.0,169.334,169.4507,169.334,169.4058,7743.0
2021-08-10 12:10:00,188.71,188.88,188.67,188.86,8554.0,169.3699,169.5225,169.334,169.5045,8554.0
2021-08-10 12:15:00,188.86,189.18,188.79,189.1,12408.0,169.5045,169.7917,169.4417,169.7199,12408.0
2021-08-10 12:20:00,189.1,189.3,189.1,189.29,6340.0,169.7199,169.8994,169.7199,169.8905,6340.0
2021-08-10 12:25:00,189.33,189.33,189.08,189.11,6757.0,169.9264,169.9264,169.702,169.7289,6757.0
2021-08-10 12:30:00,189.06,189.1,188.89,188.98,9865.0,169.684,169.7199,169.5315,169.6122,9865.0
2021-08-10 12:35:00,189.0,189.25,188.98,189.22,9791.0,169.6302,169.8546,169.6122,169.8276,9791.0
2021-08-10 12:40:00,189.22,189.22,189.01,189.09,5088.0,169.8276,169.8276,169.6392,169.711,5088.0
2021-08-10 12:45:00,189.1,189.24,189.08,189.24,6700.0,169.7199,169.8456,169.702,169.8456,6700.0
2021-08-10 12:50:00,189.23,189.26,189.07,189.11,5517.0,169.8366,169.8635,169.693,169.7289,5517.0
2021-08-10 12:55:00,189.15,189.21,189.02,189.11,9735.0,169.7648,169.8187,169.6481,169.7289,9735.0
2021-08-10 13:00:00,189.12,189.22,189.08,189.18,5516.0,169.7379,169.8276,169.702,169.7917,5516.0
2021-08-10 13:05:00,189.19,189.35,189.18,189.3,5632.0,169.8007,169.9443,169.7917,169.8994,5632.0
2021-08-10 13:10:00,189.26,189.44,189.23,189.37,10673.0,169.8635,170.0251,169.8366,169.9623,10673.0
2021-08-10 13:15:00,189.37,189.5,189.33,189.33,11015.0,169.9623,170.0789,169.9264,169.9264,11015.0
2021-08-10 13:20:00,189.31,189.42,189.22,189.37,8625.0,169.9084,170.0071,169.8276,169.9623,8625.0
2021-08-10 13:25:00,189.36,189.37,189.24,189.28,8154.0,169.9533,169.9623,169.8456,169.8815,8154.0
2021-08-10 13:30:00,189.24,189.37,189.18,189.34,4820.0,169.8456,169.9623,169.7917,169.9353,4820.0
2021-08-10 13:35:00,189.34,189.38,189.2,189.35,19839.0,169.9353,169.9712,169.8097,169.9443,19839.0
2021-08-10 13:40:00,189.36,189.36,189.28,189.32,14930.0,169.9533,169.9533,169.8815,169.9174,14930.0
2021-08-10 13:45:00,189.3,189.34,189.02,189.3,36264.0,169.8994,169.9353,169.6481,169.8994,36264.0
2021-08-10 13:50:00,189.27,189.45,189.25,189.44,9142.0,169.8725,170.0341,169.8546,170.0251,9142.0
2021-08-10 13:55:00,189.44,189.73,189.38,189.73,20811.0,170.0251,170.2854,169.9712,170.2854,20811.0
2021-08-10 14:00:00,189.76,189.84,189.47,189.47,17439.0,170.3123,170.3841,170.052,170.052,17439.0
2021-08-10 14:05:00,189.49,189.66,189.45,189.58,11737.0,170.07,170.2225,170.0341,170.1507,11737.0
2021-08-10 14:10:00,189.57,189.57,189.42,189.53,9040.0,170.1418,170.1418,170.0071,170.1059,9040.0
2021-08-10 14:15:00,189.53,189.55,189.41,189.52,13276.0,170.1059,170.1238,169.9982,170.0969,13276.0
2021-08-10 14:20:00,189.52,189.71,189.46,189.64,10929.0,170.0969,170.2674,170.043,170.2046,10929.0
2021-08-10 14:25:00,189.65,189.96,189.61,189.9,33395.0,170.2136,170.4918,170.1777,170.438,33395.0
2021-08-10 14:30:00,189.89,189.99,189.85,189.98,9716.0,170.429,170.5187,170.3931,170.5098,9716.0
2021-08-10 14:35:00,189.96,190.03,189.95,190.02,11298.0,170.4918,170.5546,170.4828,170.5457,11298.0
2021-08-10 14:40:00,190.04,190.04,189.84,189.95,16732.0,170.5636,170.5636,170.3841,170.4828,16732.0
2021-08-10 14:45:00,189.95,190.1,189.95,190.07,7311.0,170.4828,170.6175,170.4828,170.5905,7311.0
2021-08-10 14:50:00,190.05,190.06,189.97,190.04,8261.0,170.5726,170.5816,170.5008,170.5636,8261.0
2021-08-10 14:55:00,190.03,190.17,190.03,190.13,6211.0,170.5546,170.6803,170.5546,170.6444,6211.0
2021-08-10 15:00:00,190.12,190.19,190.07,190.11,12125.0,170.6354,170.6982,170.5905,170.6264,12125.0
2021-08-10 15:05:00,190.07,190.2,190.02,190.18,10274.0,170.5905,170.7072,170.5457,170.6893,10274.0
2021-08-10 15:10:00,190.16,190.21,190.09,190.15,9355.0,170.6713,170.7162,170.6085,170.6623,9355.0
2021-08-10 15:15:00,190.11,190.22,190.06,190.15,9893.0,170.6264,170.7252,170.5816,170.6623,9893.0
2021-08-10 15:20:00,190.13,190.2,190.1,190.15,11762.0,170.6444,170.7072,170.6175,170.6623,11762.0
2021-08-10 15:25:00,190.14,190.18,190.09,190.18,7824.0,170.6534,170.6893,170.6085,170.6893,7824.0
2021-08-10 15:30:00,190.18,190.19,190.1,190.13,18467.0,170.6893,170.6982,170.6175,170.6444,18467.0
2021-08-10 15:35:00,190.15,190.19,190.0,190.01,14659.0,170.6623,170.6982,170.5277,170.5367,14659.0
2021-08-10 15:40:00,190.02,190.08,189.88,189.94,13042.0,170.5457,170.5995,170.42,170.4739,13042.0
2021-08-10 15:45:00,189.96,189.98,189.78,189.87,16382.0,170.4918,170.5098,170.3303,170.411,16382.0
2021-08-10 15:50:00,189.87,190.2,189.71,189.74,67130.0,170.411,170.7072,170.2674,170.2943,67130.0
2021-08-10 15:55:00,189.68,189.89,189.51,189.65,195512.0,170.2405,170.429,170.0879,170.2136,195512.0
2021-08-11 09:30:00,191.07,191.17,189.86,190.34,86083.0,171.488,171.5778,170.4021,170.8329,86083.0
2021-08-11 09:35:00,190.32,190.47,189.87,190.18,22407.0,170.8149,170.9495,170.411,170.6893,22407.0
2021-08-11 09:40:00,190.19,190.34,189.88,190.26,6050.0,170.6982,170.8329,170.42,170.7611,6050.0
2021-08-11 09:45:00,190.24,190.49,189.99,190.39,11988.0,170.7431,170.9675,170.5187,170.8777,11988.0
2021-08-11 09:50:00,190.43,190.43,189.93,190.19,6851.0,170.9136,170.9136,170.4649,170.6982,6851.0
2021-08-11 09:55:00,190.09,190.17,189.94,190.16,6485.0,170.6085,170.6803,170.4739,170.6713,6485.0
2021-08-11 10:00:00,190.22,190.32,189.8,189.81,30831.0,170.7252,170.8149,170.3482,170.3572,30831.0
2021-08-11 10:05:00,189.77,189.93,189.5,189.57,15620.0,170.3213,170.4649,170.0789,170.1418,15620.0
2021-08-11 10:10:00,189.56,189.77,189.41,189.44,17298.0,170.1328,170.3213,169.9982,170.0251,17298.0
2021-08-11 10:15:00,189.52,189.63,189.12,189.12,14333.0,170.0969,170.1956,169.7379,169.7379,14333.0
2021-08-11 10:20:00,189.13,189.17,188.74,188.88,21604.0,169.7469,169.7828,169.3968,169.5225,21604.0
2021-08-11 10:25:00,188.89,188.96,188.59,188.63,13277.0,169.5315,169.5943,169.2622,169.2981,13277.0
2021-08-11 10:30:00,188.64,188.69,188.38,188.64,13511.0,169.3071,169.352,169.0737,169.3071,13511.0
2021-08-11 10:35:00,188.63,188.66,188.3,188.52,13391.0,169.2981,169.325,169.0019,169.1994,13391.0
2021-08-11 10:40:00,188.51,188.91,188.47,188.77,14618.0,169.1904,169.5494,169.1545,169.4238,14618.0
2021-08-11 10:45:00,188.74,188.9,188.65,188.87,11272.0,169.3968,169.5404,169.3161,169.5135,11272.0
2021-08-11 10:50:00,188.89,189.12,188.87,188.89,9248.0,169.5315,169.7379,169.5135,169.5315,9248.0
2021-08-11 10:55:00,188.93,189.15,188.71,188.71,12905.0,169.5674,169.7648,169.3699,169.3699,12905.0
2021-08-11 11:00:00,188.7,188.84,188.47,188.57,17538.0,169.3609,169.4866,169.1545,169.2443,17538.0
2021-08-11 11:05:00,188.56,188.61,188.43,188.43,12416.0,169.2353,169.2802,169.1186,169.1186,12416.0
2021-08-11 11:10:00,188.42,188.6,188.25,188.32,23698.0,169.1096,169.2712,168.9571,169.0199,23698.0
2021-08-11 11:15:00,188.32,188.4,188.0,188.26,27144.0,169.0199,169.0917,168.7327,168.966,27144.0
2021-08-11 11:20:00,188.33,188.74,188.33,188.7,16016.0,169.0289,169.3968,169.0289,169.3609,16016.0
2021-08-11 11:25:00,188.73,188.78,188.63,188.71,9686.0,169.3879,169.4327,169.2981,169.3699,9686.0
2021-08-11 11:30:00,188.71,189.14,188.68,189.14,13538.0,169.3699,169.7558,169.343,169.7558,13538.0
2021-08-11 11:35:00,189.13,189.2,189.0,189.08,7622.0,169.7469,169.8097,169.6302,169.702,7622.0
2021-08-11 11:40:00,189.1,189.19,188.89,188.98,7891.0,169.7199,169.8007,169.5315,169.6122,7891.0
2021-08-11 11:45:00,189.02,189.02,188.66,188.77,37614.0,169.6481,169.6481,169.325,169.4238,37614.0
2021-08-11 11:50:00,188.75,188.99,188.67,188.93,11619.0,169.4058,169.6212,169.334,169.5674,11619.0
2021-08-11 11:55:00,188.94,189.14,188.93,189.07,10874.0,169.5763,169.7558,169.5674,169.693,10874.0
2021-08-11 12:00:00,189.08,189.61,189.02,189.6,4706.0,169.702,170.1777,169.6481,170.1687,4706.0
2021-08-11 12:05:00,189.61,189.62,189.37,189.47,6310.0,170.1777,170.1866,169.9623,170.052,6310.0
2021-08-11 12:10:00,189.41,189.53,189.31,189.43,6534.0,169.9982,170.1059,169.9084,170.0161,6534.0
2021-08-11 12:15:00,189.38,189.45,189.3,189.43,3137.0,169.9712,170.0341,169.8994,170.0161,3137.0
2021-08-11 12:20:00,189.43,189.43,189.17,189.34,6102.0,170.0161,170.0161,169.7828,169.9353,6102.0
2021-08-11 12:25:00,189.36,189.45,189.24,189.33,4042.0,169.9533,170.0341,169.8456,169.9264,4042.0
2021-08-11 12:30:00,189.28,189.53,189.27,189.53,15172.0,169.8815,170.1059,169.8725,170.1059,15172.0
2021-08-11 12:35:00,189.52,189.52,189.4,189.48,3437.0,170.0969,170.0969,169.9892,170.061,3437.0
2021-08-11 12:40:00,189.49,189.5,189.4,189.44,7458.0,170.07,170.0789,169.9892,170.0251,7458.0
2021-08-11 12:45:00,189.51,189.52,189.43,189.47,4706.0,170.0879,170.0969,170.0161,170.052,4706.0
2021-08-11 12:50:00,189.46,189.51,189.37,189.4,13237.0,170.043,170.0879,169.9623,169.9892,13237.0
2021-08-11 12:55:00,189.38,189.46,189.33,189.4,14364.0,169.9712,170.043,169.9264,169.9892,14364.0
2021-08-11 13:00:00,189.46,189.83,189.45,189.75,16229.0,170.043,170.3751,170.0341,170.3033,16229.0
2021-08-11 13:05:00,189.8,189.96,189.75,189.96,6861.0,170.3482,170.4918,170.3033,170.4918,6861.0
2021-08-11 13:10:00,189.95,190.0,189.8,189.9,5759.0,170.4828,170.5277,170.3482,170.438,5759.0
2021-08-11 13:15:00,189.93,189.93,189.72,189.73,9442.0,170.4649,170.4649,170.2764,170.2854,9442.0
2021-08-11 13:20:00,189.7,189.96,189.69,189.96,10138.0,170.2584,170.4918,170.2495,170.4918,10138.0
2021-08-11 13:25:00,189.91,189.93,189.8,189.83,6846.0,170.4469,170.4649,170.3482,170.3751,6846.0
2021-08-11 13:30:00,189.84,189.87,189.72,189.77,6730.0,170.3841,170.411,170.2764,170.3213,6730.0
2021-08-11 13:35:00,189.76,189.76,189.51,189.54,11627.0,170.3123,170.3123,170.0879,170.1148,11627.0
2021-08-11 13:40:00,189.56,189.69,189.54,189.59,6938.0,170.1328,170.2495,170.1148,170.1597,6938.0
2021-08-11 13:45:00,189.62,189.69,189.6,189.66,4012.0,170.1866,170.2495,170.1687,170.2225,4012.0
2021-08-11 13:50:00,189.64,189.67,189.6,189.66,4334.0,170.2046,170.2315,170.1687,170.2225,4334.0
2021-08-11 13:55:00,189.7,189.74,189.6,189.6,3679.0,170.2584,170.2943,170.1687,170.1687,3679.0
2021-08-11 14:00:00,189.6,189.75,189.54,189.71,7808.0,170.1687,170.3033,170.1148,170.2674,7808.0
2021-08-11 14:05:00,189.71,189.89,189.7,189.77,14968.0,170.2674,170.429,170.2584,170.3213,14968.0
2021-08-11 14:10:00,189.75,189.78,189.7,189.72,10830.0,170.3033,170.3303,170.2584,170.2764,10830.0
2021-08-11 14:15:00,189.73,189.73,189.54,189.6,8912.0,170.2854,170.2854,170.1148,170.1687,8912.0
2021-08-11 14:20:00,189.61,189.64,189.43,189.5,8934.0,170.1777,170.2046,170.0161,170.0789,8934.0
2021-08-11 14:25:00,189.5,189.57,189.46,189.57,9506.0,170.0789,170.1418,170.043,170.1418,9506.0
2021-08-11 14:30:00,189.58,189.75,189.54,189.54,7056.0,170.1507,170.3033,170.1148,170.1148,7056.0
2021-08-11 14:35:00,189.56,189.62,189.49,189.52,7615.0,170.1328,170.1866,170.07,170.0969,7615.0
2021-08-11 14:40:00,189.53,189.67,189.53,189.59,6088.0,170.1059,170.2315,170.1059,170.1597,6088.0
2021-08-11 14:45:00,189.59,189.6,189.49,189.52,9472.0,170.1597,170.1687,170.07,170.0969,9472.0
2021-08-11 14:50:00,189.51,189.61,189.51,189.58,7048.0,170.0879,170.1777,170.0879,170.1507,7048.0
2021-08-11 14:55:00,189.6,189.67,189.56,189.58,8943.0,170.1687,170.2315,170.1328,170.1507,8943.0
2021-08-11 15:00:00,189.63,189.68,189.5,189.56,9702.0,170.1956,170.2405,170.0789,170.1328,9702.0
2021-08-11 15:05:00,189.58,189.66,189.58,189.63,12902.0,170.1507,170.2225,170.1507,170.1956,12902.0
2021-08-11 15:10:00,189.65,189.68,189.49,189.5,26699.0,170.2136,170.2405,170.07,170.0789,26699.0
2021-08-11 15:15:00,189.5,189.52,189.38,189.43,14051.0,170.0789,170.0969,169.9712,170.0161,14051.0
2021-08-11 15:20:00,189.49,189.71,189.48,189.71,20914.0,170.07,170.2674,170.061,170.2674,20914.0
2021-08-11 15:25:00,189.71,189.71,189.58,189.61,10740.0,170.2674,170.2674,170.1507,170.1777,10740.0
2021-08-11 15:30:00,189.61,189.81,189.59,189.77,61074.0,170.1777,170.3572,170.1597,170.3213,61074.0
2021-08-11 15:35:00,189.75,189.78,189.59,189.61,30115.0,170.3033,170.3303,170.1597,170.1777,30115.0
2021-08-11 15:40:00,189.61,189.75,189.58,189.6,20010.0,170.1777,170.3033,170.1507,170.1687,20010.0
2021-08-11 15:45:00,189.61,189.76,189.56,189.65,33794.0,170.1777,170.3123,170.1328,170.2136,33794.0
2021-08-11 15:50:00,189.6,189.74,189.54,189.58,74301.0,170.1687,170.2943,170.1148,170.1507,74301.0
2021-08-11 15:55:00,189.56,189.6,189.36,189.49,147358.0,170.1328,170.1687,169.9533,170.07,147358.0
2021-08-12 09:30:00,188.85,189.06,187.75,187.85,79593.0,169.4956,169.684,168.5083,168.598,79593.0
2021-08-12 09:35:00,187.76,187.76,187.17,187.45,35186.0,168.5173,168.5173,167.9877,168.239,35186.0
2021-08-12 09:40:00,187.45,187.51,187.14,187.46,29536.0,168.239,168.2929,167.9608,168.248,29536.0
2021-08-12 09:45:00,187.43,187.94,187.35,187.56,48025.0,168.2211,168.6788,168.1493,168.3378,48025.0
2021-08-12 09:50:00,187.57,187.57,186.6,186.62,33302.0,168.3467,168.3467,167.4762,167.4941,33302.0
2021-08-12 09:55:00,186.6,186.97,186.55,186.67,54014.0,167.4762,167.8082,167.4313,167.539,54014.0
2021-08-12 10:00:00,186.66,186.66,186.16,186.45,38988.0,167.53,167.53,167.0812,167.3415,38988.0
2021-08-12 10:05:00,186.43,186.82,186.3,186.74,48396.0,167.3236,167.6736,167.2069,167.6018,48396.0
2021-08-12 10:10:00,186.8,187.61,186.76,187.29,39154.0,167.6557,168.3826,167.6198,168.0954,39154.0
2021-08-12 10:15:00,187.28,187.45,187.13,187.37,44275.0,168.0865,168.239,167.9518,168.1672,44275.0
2021-08-12 10:20:00,187.37,187.65,187.23,187.23,27800.0,168.1672,168.4185,168.0416,168.0416,27800.0
2021-08-12 10:25:00,187.23,187.65,187.23,187.57,32251.0,168.0416,168.4185,168.0416,168.3467,32251.0
2021-08-12 10:30:00,187.6,187.83,187.6,187.75,19048.0,168.3737,168.5801,168.3737,168.5083,19048.0
2021-08-12 10:35:00,187.78,187.9,187.69,187.73,28052.0,168.5352,168.6429,168.4544,168.4903,28052.0
2021-08-12 10:40:00,187.74,187.81,187.32,187.33,14177.0,168.4993,168.5621,168.1224,168.1313,14177.0
2021-08-12 10:45:00,187.34,187.74,187.28,187.74,41873.0,168.1403,168.4993,168.0865,168.4993,41873.0
2021-08-12 10:50:00,187.78,188.01,187.73,187.74,21849.0,168.5352,168.7417,168.4903,168.4993,21849.0
2021-08-12 10:55:00,187.75,187.96,187.65,187.78,23195.0,168.5083,168.6968,168.4185,168.5352,23195.0
2021-08-12 11:00:00,187.78,187.78,187.27,187.4,27598.0,168.5352,168.5352,168.0775,168.1942,27598.0
2021-08-12 11:05:00,187.42,187.51,187.33,187.47,32456.0,168.2121,168.2929,168.1313,168.257,32456.0
2021-08-12 11:10:00,187.45,187.5,187.3,187.42,30676.0,168.239,168.2839,168.1044,168.2121,30676.0
2021-08-12 11:15:00,187.41,187.78,187.38,187.75,41471.0,168.2031,168.5352,168.1762,168.5083,41471.0
2021-08-12 11:20:00,187.73,188.11,187.72,187.96,37614.0,168.4903,168.8314,168.4814,168.6968,37614.0
2021-08-12 11:25:00,187.96,188.17,187.95,188.12,25208.0,168.6968,168.8853,168.6878,168.8404,25208.0
2021-08-12 11:30:00,188.1,188.44,188.03,188.33,25794.0,168.8224,169.1276,168.7596,169.0289,25794.0
2021-08-12 11:35:00,188.31,188.38,188.16,188.32,27082.0,169.0109,169.0737,168.8763,169.0199,27082.0
2021-08-12 11:40:00,188.34,188.34,188.22,188.31,12121.0,169.0378,169.0378,168.9301,169.0109,12121.0
2021-08-12 11:45:00,188.32,188.32,188.16,188.23,14528.0,169.0199,169.0199,168.8763,168.9391,14528.0
2021-08-12 11:50:00,188.26,188.35,188.16,188.25,17766.0,168.966,169.0468,168.8763,168.9571,17766.0
2021-08-12 11:55:00,188.25,188.27,187.98,188.0,12804.0,168.9571,168.975,168.7147,168.7327,12804.0
2021-08-12 12:00:00,187.99,188.02,187.76,187.77,14221.0,168.7237,168.7506,168.5173,168.5262,14221.0
2021-08-12 12:05:00,187.75,187.83,187.73,187.76,14243.0,168.5083,168.5801,168.4903,168.5173,14243.0
2021-08-12 12:10:00,187.75,187.99,187.72,187.85,24285.0,168.5083,168.7237,168.4814,168.598,24285.0
2021-08-12 12:15:00,187.86,187.9,187.72,187.87,16342.0,168.607,168.6429,168.4814,168.616,16342.0
2021-08-12 12:20:00,187.88,187.9,187.68,187.81,15812.0,168.625,168.6429,168.4455,168.5621,15812.0
2021-08-12 12:25:00,187.82,187.91,187.78,187.8,17453.0,168.5711,168.6519,168.5352,168.5532,17453.0
2021-08-12 12:30:00,187.81,187.84,187.71,187.79,9344.0,168.5621,168.5891,168.4724,168.5442,9344.0
2021-08-12 12:35:00,187.77,187.85,187.73,187.75,9474.0,168.5262,168.598,168.4903,168.5083,9474.0
2021-08-12 12:40:00,187.74,187.78,187.62,187.63,32656.0,168.4993,168.5352,168.3916,168.4006,32656.0
2021-08-12 12:45:00,187.63,187.7,187.6,187.64,12049.0,168.4006,168.4634,168.3737,168.4096,12049.0
2021-08-12 12:50:00,187.65,187.7,187.6,187.61,12438.0,168.4185,168.4634,168.3737,168.3826,12438.0
2021-08-12 12:55:00,187.62,187.65,187.42,187.49,12456.0,168.3916,168.4185,168.2121,168.2749,12456.0
2021-08-12 13:00:00,187.48,187.57,187.38,187.48,15091.0,168.266,168.3467,168.1762,168.266,15091.0
2021-08-12 13:05:00,187.54,187.58,187.46,187.58,14606.0,168.3198,168.3557,168.248,168.3557,14606.0
2021-08-12 13:10:00,187.58,187.64,187.54,187.58,17952.0,168.3557,168.4096,168.3198,168.3557,17952.0
2021-08-12 13:15:00,187.57,187.61,187.38,187.5,11247.0,168.3467,168.3826,168.1762,168.2839,11247.0
2021-08-12 13:20:00,187.52,187.55,187.46,187.48,7207.0,168.3019,168.3288,168.248,168.266,7207.0
2021-08-12 13:25:00,187.47,187.53,187.44,187.48,13297.0,168.257,168.3108,168.2301,168.266,13297.0
2021-08-12 13:30:00,187.49,187.62,187.44,187.58,27509.0,168.2749,168.3916,168.2301,168.3557,27509.0
2021-08-12 13:35:00,187.57,187.64,187.49,187.55,14474.0,168.3467,168.4096,168.2749,168.3288,14474.0
2021-08-12 13:40:00,187.55,187.63,187.51,187.56,9357.0,168.3288,168.4006,168.2929,168.3378,9357.0
2021-08-12 13:45:00,187.59,187.59,187.43,187.43,10296.0,168.3647,168.3647,168.2211,168.2211,10296.0
2021-08-12 13:50:00,187.37,187.49,187.37,187.42,6687.0,168.1672,168.2749,168.1672,168.2121,6687.0
2021-08-12 13:55:00,187.45,187.51,187.4,187.4,12383.0,168.239,168.2929,168.1942,168.1942,12383.0
2021-08-12 14:00:00,187.39,187.45,187.32,187.37,14382.0,168.1852,168.239,168.1224,168.1672,14382.0
2021-08-12 14:05:00,187.36,187.41,187.28,187.35,18465.0,168.1583,168.2031,168.0865,168.1493,18465.0
2021-08-12 14:10:00,187.35,187.45,187.28,187.4,16042.0,168.1493,168.239,168.0865,168.1942,16042.0
2021-08-12 14:15:00,187.39,187.5,187.37,187.5,21158.0,168.1852,168.2839,168.1672,168.2839,21158.0
2021-08-12 14:20:00,187.51,187.61,187.47,187.6,10376.0,168.2929,168.3826,168.257,168.3737,10376.0
2021-08-12 14:25:00,187.61,187.69,187.56,187.61,21054.0,168.3826,168.4544,168.3378,168.3826,21054.0
2021-08-12 14:30:00,187.57,187.93,187.57,187.86,19414.0,168.3467,168.6698,168.3467,168.607,19414.0
2021-08-12 14:35:00,187.91,188.0,187.84,187.96,7198.0,168.6519,168.7327,168.5891,168.6968,7198.0
2021-08-12 14:40:00,187.96,188.12,187.96,188.11,7322.0,168.6968,168.8404,168.6968,168.8314,7322.0
2021-08-12 14:45:00,188.11,188.21,188.09,188.18,8623.0,168.8314,168.9212,168.8135,168.8942,8623.0
2021-08-12 14:50:00,188.14,188.22,188.13,188.2,4166.0,168.8583,168.9301,168.8494,168.9122,4166.0
2021-08-12 14:55:00,188.22,188.3,188.2,188.3,6646.0,168.9301,169.0019,168.9122,169.0019,6646.0
2021-08-12 15:00:00,188.29,188.4,188.28,188.34,10615.0,168.993,169.0917,168.984,169.0378,10615.0
2021-08-12 15:05:00,188.34,188.44,188.33,188.43,6824.0,169.0378,169.1276,169.0289,169.1186,6824.0
2021-08-12 15:10:00,188.43,188.62,188.25,188.26,27567.0,169.1186,169.2891,168.9571,168.966,27567.0
2021-08-12 15:15:00,188.25,188.36,188.03,188.33,58048.0,168.9571,169.0558,168.7596,169.0289,58048.0
2021-08-12 15:20:00,188.33,188.33,188.08,188.09,10478.0,169.0289,169.0289,168.8045,168.8135,10478.0
2021-08-12 15:25:00,188.08,188.24,188.08,188.18,16076.0,168.8045,168.9481,168.8045,168.8942,16076.0
2021-08-12 15:30:00,188.18,188.21,188.04,188.07,23352.0,168.8942,168.9212,168.7686,168.7955,23352.0
2021-08-12 15:35:00,188.07,188.12,187.95,188.09,32086.0,168.7955,168.8404,168.6878,168.8135,32086.0
2021-08-12 15:40:00,188.12,188.18,187.96,187.98,30616.0,168.8404,168.8942,168.6968,168.7147,30616.0
2021-08-12 15:45:00,187.98,188.15,187.91,187.94,27647.0,168.7147,168.8673,168.6519,168.6788,27647.0
2021-08-12 15:50:00,187.9,188.33,187.52,188.18,122492.0,168.6429,169.0289,168.3019,168.8942,122492.0
2021-08-12 15:55:00,188.19,188.19,187.66,187.87,183043.0,168.9032,168.9032,168.4275,168.616,183043.0
2021-08-13 09:30:00,187.54,187.58,187.0,187.57,61084.0,168.3198,168.3557,167.8352,168.3467,61084.0
2021-08-13 09:35:00,187.53,187.79,187.29,187.51,16969.0,168.3108,168.5442,168.0954,168.2929,16969.0
2021-08-13 09:40:00,187.57,187.76,187.17,187.31,20756.0,168.3467,168.5173,167.9877,168.1134,20756.0
2021-08-13 09:45:00,187.29,188.02,187.29,187.77,18238.0,168.0954,168.7506,168.0954,168.5262,18238.0
2021-08-13 09:50:00,187.7,187.9,187.59,187.83,9696.0,168.4634,168.6429,168.3647,168.5801,9696.0
2021-08-13 09:55:00,187.85,187.97,187.61,187.61,7262.0,168.598,168.7057,168.3826,168.3826,7262.0
2021-08-13 10:00:00,187.64,187.9,187.49,187.9,13481.0,168.4096,168.6429,168.2749,168.6429,13481.0
2021-08-13 10:05:00,187.97,188.01,187.66,187.81,37749.0,168.7057,168.7417,168.4275,168.5621,37749.0
2021-08-13 10:10:00,187.88,188.34,187.88,187.92,16259.0,168.625,169.0378,168.625,168.6609,16259.0
2021-08-13 10:15:00,187.93,188.52,187.93,188.31,16591.0,168.6698,169.1994,168.6698,169.0109,16591.0
2021-08-13 10:20:00,188.35,188.57,188.35,188.52,14192.0,169.0468,169.2443,169.0468,169.1994,14192.0
2021-08-13 10:25:00,188.45,188.45,188.13,188.14,18039.0,169.1366,169.1366,168.8494,168.8583,18039.0
2021-08-13 10:30:00,188.17,188.29,188.06,188.21,16368.0,168.8853,168.993,168.7865,168.9212,16368.0
2021-08-13 10:35:00,188.22,188.22,187.97,188.01,16775.0,168.9301,168.9301,168.7057,168.7417,16775.0
2021-08-13 10:40:00,188.02,188.03,187.82,188.02,9629.0,168.7506,168.7596,168.5711,168.7506,9629.0
2021-08-13 10:45:00,188.03,188.24,187.97,188.24,14242.0,168.7596,168.9481,168.7057,168.9481,14242.0
2021-08-13 10:50:00,188.2,188.2,187.97,188.03,5711.0,168.9122,168.9122,168.7057,168.7596,5711.0
2021-08-13 10:55:00,187.98,188.1,187.89,188.06,12567.0,168.7147,168.8224,168.6339,168.7865,12567.0
2021-08-13 11:00:00,188.08,188.18,188.06,188.16,18731.0,168.8045,168.8942,168.7865,168.8763,18731.0
2021-08-13 11:05:00,188.13,188.16,187.87,188.04,16881.0,168.8494,168.8763,168.616,168.7686,16881.0
2021-08-13 11:10:00,188.02,188.02,187.9,187.92,15487.0,168.7506,168.7506,168.6429,168.6609,15487.0
2021-08-13 11:15:00,187.95,188.0,187.8,187.91,18180.0,168.6878,168.7327,168.5532,168.6519,18180.0
2021-08-13 11:20:00,187.91,188.11,187.9,188.02,17853.0,168.6519,168.8314,168.6429,168.7506,17853.0
2021-08-13 11:25:00,188.0,188.06,187.91,188.02,25806.0,168.7327,168.7865,168.6519,168.7506,25806.0
2021-08-13 11:30:00,188.02,188.13,187.98,187.99,21925.0,168.7506,168.8494,168.7147,168.7237,21925.0
2021-08-13 11:35:00,187.98,188.01,187.85,187.9,13155.0,168.7147,168.7417,168.598,168.6429,13155.0
2021-08-13 11:40:00,187.88,187.96,187.86,187.92,15228.0,168.625,168.6968,168.607,168.6609,15228.0
2021-08-13 11:45:00,187.92,188.0,187.89,187.95,7542.0,168.6609,168.7327,168.6339,168.6878,7542.0
2021-08-13 11:50:00,187.92,188.05,187.88,187.94,7542.0,168.6609,168.7776,168.625,168.6788,7542.0
2021-08-13 11:55:00,187.96,187.99,187.83,187.92,10979.0,168.6968,168.7237,168.5801,168.6609,10979.0
2021-08-13 12:00:00,187.94,188.11,187.87,188.04,13883.0,168.6788,168.8314,168.616,168.7686,13883.0
2021-08-13 12:05:00,188.05,188.16,188.02,188.13,8867.0,168.7776,168.8763,168.7506,168.8494,8867.0
2021-08-13 12:10:00,188.13,188.16,188.08,188.12,7772.0,168.8494,168.8763,168.8045,168.8404,7772.0
2021-08-13 12:15:00,188.1,188.11,187.94,187.94,11072.0,168.8224,168.8314,168.6788,168.6788,11072.0
2021-08-13 12:20:00,187.98,188.03,187.86,187.88,12809.0,168.7147,168.7596,168.607,168.625,12809.0
2021-08-13 12:25:00,187.91,187.97,187.77,187.94,4267.0,168.6519,168.7057,168.5262,168.6788,4267.0
2021-08-13 12:30:00,188.01,188.06,187.99,188.06,6772.0,168.7417,168.7865,168.7237,168.7865,6772.0
2021-08-13 12:35:00,188.06,188.07,187.89,187.89,10624.0,168.7865,168.7955,168.6339,168.6339,10624.0
2021-08-13 12:40:00,187.91,187.96,187.88,187.93,4931.0,168.6519,168.6968,168.625,168.6698,4931.0
2021-08-13 12:45:00,187.97,188.05,187.97,187.97,9411.0,168.7057,168.7776,168.7057,168.7057,9411.0
2021-08-13 12:50:00,187.95,188.05,187.9,188.05,6770.0,168.6878,168.7776,168.6429,168.7776,6770.0
2021-08-13 12:55:00,188.06,188.21,188.06,188.21,8077.0,168.7865,168.9212,168.7865,168.9212,8077.0
2021-08-13 13:00:00,188.2,188.2,188.1,188.13,4500.0,168.9122,168.9122,168.8224,168.8494,4500.0
2021-08-13 13:05:00,188.14,188.17,188.05,188.08,8368.0,168.8583,168.8853,168.7776,168.8045,8368.0
2021-08-13 13:10:00,188.09,188.15,188.09,188.13,6233.0,168.8135,168.8673,168.8135,168.8494,6233.0
2021-08-13 13:15:00,188.14,188.27,188.1,188.24,8496.0,168.8583,168.975,168.8224,168.9481,8496.0
2021-08-13 13:20:00,188.24,188.28,188.18,188.2,7316.0,168.9481,168.984,168.8942,168.9122,7316.0
2021-08-13 13:25:00,188.19,188.31,188.16,188.28,6524.0,168.9032,169.0109,168.8763,168.984,6524.0
2021-08-13 13:30:00,188.29,188.29,188.2,188.24,14359.0,168.993,168.993,168.9122,168.9481,14359.0
2021-08-13 13:35:00,188.23,188.42,188.2,188.42,13175.0,168.9391,169.1096,168.9122,169.1096,13175.0
2021-08-13 13:40:00,188.45,188.5,188.41,188.45,10767.0,169.1366,169.1814,169.1007,169.1366,10767.0
2021-08-13 13:45:00,188.45,188.48,188.34,188.39,11301.0,169.1366,169.1635,169.0378,169.0827,11301.0
2021-08-13 13:50:00,188.4,188.41,188.27,188.38,10135.0,169.0917,169.1007,168.975,169.0737,10135.0
2021-08-13 13:55:00,188.38,188.41,188.3,188.36,11651.0,169.0737,169.1007,169.0019,169.0558,11651.0
2021-08-13 14:00:00,188.37,188.42,188.35,188.37,5714.0,169.0648,169.1096,169.0468,169.0648,5714.0
2021-08-13 14:05:00,188.38,188.44,188.32,188.38,6436.0,169.0737,169.1276,169.0199,169.0737,6436.0
2021-08-13 14:10:00,188.38,188.39,188.24,188.27,8773.0,169.0737,169.0827,168.9481,168.975,8773.0
2021-08-13 14:15:00,188.27,188.32,188.23,188.29,3838.0,168.975,169.0199,168.9391,168.993,3838.0
2021-08-13 14:20:00,188.26,188.26,188.12,188.13,7142.0,168.966,168.966,168.8404,168.8494,7142.0
2021-08-13 14:25:00,188.13,188.2,188.13,188.15,5740.0,168.8494,168.9122,168.8494,168.8673,5740.0
2021-08-13 14:30:00,188.19,188.23,188.12,188.22,7924.0,168.9032,168.9391,168.8404,168.9301,7924.0
2021-08-13 14:35:00,188.2,188.22,188.1,188.13,7279.0,168.9122,168.9301,168.8224,168.8494,7279.0
2021-08-13 14:40:00,188.12,188.13,187.96,187.99,13141.0,168.8404,168.8494,168.6968,168.7237,13141.0
2021-08-13 14:45:00,188.0,188.18,187.99,188.15,5265.0,168.7327,168.8942,168.7237,168.8673,5265.0
2021-08-13 14:50:00,188.15,188.15,188.04,188.09,10156.0,168.8673,168.8673,168.7686,168.8135,10156.0
2021-08-13 14:55:00,188.08,188.15,188.05,188.11,8684.0,168.8045,168.8673,168.7776,168.8314,8684.0
2021-08-13 15:00:00,188.12,188.18,188.12,188.13,9790.0,168.8404,168.8942,168.8404,168.8494,9790.0
2021-08-13 15:05:00,188.15,188.25,188.15,188.25,9158.0,168.8673,168.9571,168.8673,168.9571,9158.0
2021-08-13 15:10:00,188.26,188.41,188.26,188.41,14390.0,168.966,169.1007,168.966,169.1007,14390.0
2021-08-13 15:15:00,188.4,188.4,188.28,188.33,6914.0,169.0917,169.0917,168.984,169.0289,6914.0
2021-08-13 15:20:00,188.33,188.36,188.27,188.33,10191.0,169.0289,169.0558,168.975,169.0289,10191.0
2021-08-13 15:25:00,188.35,188.44,188.29,188.4,5387.0,169.0468,169.1276,168.993,169.0917,5387.0
2021-08-13 15:30:00,188.39,188.41,188.24,188.29,11531.0,169.0827,169.1007,168.9481,168.993,11531.0
2021-08-13 15:35:00,188.33,188.45,188.33,188.33,15777.0,169.0289,169.1366,169.0289,169.0289,15777.0
2021-08-13 15:40:00,188.35,188.36,188.27,188.27,14009.0,169.0468,169.0558,168.975,168.975,14009.0
2021-08-13 15:45:00,188.27,188.39,188.25,188.35,10573.0,168.975,169.0827,168.9571,169.0468,10573.0
2021-08-13 15:50:00,188.35,188.42,188.24,188.37,28395.0,169.0468,169.1096,168.9481,169.0648,28395.0
2021-08-13 15:55:00,188.38,188.78,188.28,188.73,122540.0,169.0737,169.4327,168.984,169.3879,122540.0
2021-08-16 09:30:00,188.27,188.55,188.12,188.31,50698.0,168.975,169.2263,168.8404,169.0109,50698.0
2021-08-16 09:35:00,188.31,188.69,188.1,188.54,21877.0,169.0109,169.352,168.8224,169.2173,21877.0
2021-08-16 09:40:00,188.54,188.67,188.34,188.58,17425.0,169.2173,169.334,169.0378,169.2532,17425.0
2021-08-16 09:45:00,188.62,188.92,188.57,188.59,20703.0,169.2891,169.5584,169.2443,169.2622,20703.0
2021-08-16 09:50:00,188.62,188.89,188.58,188.89,10391.0,169.2891,169.5315,169.2532,169.5315,10391.0
2021-08-16 09:55:00,188.89,188.94,188.37,188.37,12606.0,169.5315,169.5763,169.0648,169.0648,12606.0
2021-08-16 10:00:00,188.37,188.77,188.18,188.75,26615.0,169.0648,169.4238,168.8942,169.4058,26615.0
2021-08-16 10:05:00,188.75,189.17,188.7,189.14,32112.0,169.4058,169.7828,169.3609,169.7558,32112.0
2021-08-16 10:10:00,189.11,189.84,189.08,189.61,34109.0,169.7289,170.3841,169.702,170.1777,34109.0
2021-08-16 10:15:00,189.61,189.61,188.54,188.61,30994.0,170.1777,170.1777,169.2173,169.2802,30994.0
2021-08-16 10:20:00,188.58,188.99,188.53,188.92,25496.0,169.2532,169.6212,169.2084,169.5584,25496.0
2021-08-16 10:25:00,188.88,189.24,188.72,189.15,24301.0,169.5225,169.8456,169.3789,169.7648,24301.0
2021-08-16 10:30:00,189.17,189.21,188.8,189.05,17353.0,169.7828,169.8187,169.4507,169.6751,17353.0
2021-08-16 10:35:00,189.04,189.3,189.04,189.17,10715.0,169.6661,169.8994,169.6661,169.7828,10715.0
2021-08-16 10:40:00,189.17,189.4,189.07,189.29,10168.0,169.7828,169.9892,169.693,169.8905,10168.0
2021-08-16 10:45:00,189.27,189.41,189.12,189.34,12636.0,169.8725,169.9982,169.7379,169.9353,12636.0
2021-08-16 10:50:00,189.31,189.31,189.03,189.16,17364.0,169.9084,169.9084,169.6571,169.7738,17364.0
2021-08-16 10:55:00,189.13,189.22,188.77,189.0,12158.0,169.7469,169.8276,169.4238,169.6302,12158.0
2021-08-16 11:00:00,188.96,189.3,188.96,189.17,12005.0,169.5943,169.8994,169.5943,169.7828,12005.0
2021-08-16 11:05:00,189.17,189.28,188.99,189.09,12838.0,169.7828,169.8815,169.6212,169.711,12838.0
2021-08-16 11:10:00,189.09,189.12,188.95,189.03,10971.0,169.711,169.7379,169.5853,169.6571,10971.0
2021-08-16 11:15:00,189.05,189.2,189.0,189.05,8252.0,169.6751,169.8097,169.6302,169.6751,8252.0
2021-08-16 11:20:00,189.09,189.13,189.0,189.01,7540.0,169.711,169.7469,169.6302,169.6392,7540.0
2021-08-16 11:25:00,189.03,189.09,188.99,189.03,10999.0,169.6571,169.711,169.6212,169.6571,10999.0
2021-08-16 11:30:00,188.98,189.05,188.88,188.91,14547.0,169.6122,169.6751,169.5225,169.5494,14547.0
2021-08-16 11:35:00,188.96,189.13,188.95,189.04,6452.0,169.5943,169.7469,169.5853,169.6661,6452.0
2021-08-16 11:40:00,189.04,189.33,189.04,189.27,10589.0,169.6661,169.9264,169.6661,169.8725,10589.0
2021-08-16 11:45:00,189.27,189.41,189.27,189.34,7119.0,169.8725,169.9982,169.8725,169.9353,7119.0
2021-08-16 11:50:00,189.39,189.4,189.04,189.04,9874.0,169.9802,169.9892,169.6661,169.6661,9874.0
2021-08-16 11:55:00,189.08,189.15,189.04,189.04,6916.0,169.702,169.7648,169.6661,169.6661,6916.0
2021-08-16 12:00:00,189.06,189.21,188.99,189.21,15126.0,169.684,169.8187,169.6212,169.8187,15126.0
2021-08-16 12:05:00,189.22,189.24,189.06,189.06,7183.0,169.8276,169.8456,169.684,169.684,7183.0
2021-08-16 12:10:00,189.07,189.19,189.07,189.18,5235.0,169.693,169.8007,169.693,169.7917,5235.0
2021-08-16 12:15:00,189.18,189.51,189.16,189.42,12118.0,169.7917,170.0879,169.7738,170.0071,12118.0
2021-08-16 12:20:00,189.4,189.53,189.38,189.43,11295.0,169.9892,170.1059,169.9712,170.0161,11295.0
2021-08-16 12:25:00,189.41,189.46,189.32,189.36,10085.0,169.9982,170.043,169.9174,169.9533,10085.0
2021-08-16 12:30:00,189.37,189.39,189.22,189.3,7468.0,169.9623,169.9802,169.8276,169.8994,7468.0
2021-08-16 12:35:00,189.33,189.33,189.13,189.16,4342.0,169.9264,169.9264,169.7469,169.7738,4342.0
2021-08-16 12:40:00,189.19,189.21,189.09,189.12,5713.0,169.8007,169.8187,169.711,169.7379,5713.0
2021-08-16 12:45:00,189.15,189.35,189.15,189.34,4687.0,169.7648,169.9443,169.7648,169.9353,4687.0
2021-08-16 12:50:00,189.37,189.38,189.28,189.37,4407.0,169.9623,169.9712,169.8815,169.9623,4407.0
2021-08-16 12:55:00,189.39,189.46,189.32,189.45,5788.0,169.9802,170.043,169.9174,170.0341,5788.0
2021-08-16 13:00:00,189.47,189.53,189.37,189.52,6692.0,170.052,170.1059,169.9623,170.0969,6692.0
2021-08-16 13:05:00,189.48,189.55,189.42,189.46,5140.0,170.061,170.1238,170.0071,170.043,5140.0
2021-08-16 13:10:00,189.46,189.47,189.38,189.45,10666.0,170.043,170.052,169.9712,170.0341,10666.0
2021-08-16 13:15:00,189.45,189.53,189.37,189.43,4666.0,170.0341,170.1059,169.9623,170.0161,4666.0
2021-08-16 13:20:00,189.41,189.5,189.39,189.41,14759.0,169.9982,170.0789,169.9802,169.9982,14759.0
2021-08-16 13:25:00,189.4,189.54,189.4,189.4,4246.0,169.9892,170.1148,169.9892,169.9892,4246.0
2021-08-16 13:30:00,189.43,189.57,189.38,189.57,7663.0,170.0161,170.1418,169.9712,170.1418,7663.0
2021-08-16 13:35:00,189.56,189.67,189.56,189.59,5786.0,170.1328,170.2315,170.1328,170.1597,5786.0
2021-08-16 13:40:00,189.62,189.7,189.46,189.51,10717.0,170.1866,170.2584,170.043,170.0879,10717.0
2021-08-16 13:45:00,189.53,189.53,189.3,189.39,8833.0,170.1059,170.1059,169.8994,169.9802,8833.0
2021-08-16 13:50:00,189.33,189.4,189.28,189.35,4934.0,169.9264,169.9892,169.8815,169.9443,4934.0
2021-08-16 13:55:00,189.34,189.4,189.3,189.33,3732.0,169.9353,169.9892,169.8994,169.9264,3732.0
2021-08-16 14:00:00,189.35,189.36,189.28,189.34,5973.0,169.9443,169.9533,169.8815,169.9353,5973.0
2021-08-16 14:05:00,189.36,189.49,189.34,189.47,6291.0,169.9533,170.07,169.9353,170.052,6291.0
2021-08-16 14:10:00,189.44,189.56,189.38,189.54,6537.0,170.0251,170.1328,169.9712,170.1148,6537.0
2021-08-16 14:15:00,189.55,189.55,189.42,189.42,4805.0,170.1238,170.1238,170.0071,170.0071,4805.0
2021-08-16 14:20:00,189.42,189.43,189.31,189.34,7614.0,170.0071,170.0161,169.9084,169.9353,7614.0
2021-08-16 14:25:00,189.3,189.3,189.08,189.17,5947.0,169.8994,169.8994,169.702,169.7828,5947.0
2021-08-16 14:30:00,189.2,189.25,189.16,189.24,7069.0,169.8097,169.8546,169.7738,169.8456,7069.0
2021-08-16 14:35:00,189.23,189.28,189.17,189.19,5542.0,169.8366,169.8815,169.7828,169.8007,5542.0
2021-08-16 14:40:00,189.2,189.29,189.18,189.22,6359.0,169.8097,169.8905,169.7917,169.8276,6359.0
2021-08-16 14:45:00,189.21,189.4,189.18,189.36,8637.0,169.8187,169.9892,169.7917,169.9533,8637.0
2021-08-16 14:50:00,189.36,189.45,189.32,189.35,8840.0,169.9533,170.0341,169.9174,169.9443,8840.0
2021-08-16 14:55:00,189.36,189.36,189.22,189.22,5681.0,169.9533,169.9533,169.8276,169.8276,5681.0
2021-08-16 15:00:00,189.24,189.27,189.18,189.24,11357.0,169.8456,169.8725,169.7917,169.8456,11357.0
2021-08-16 15:05:00,189.26,189.32,189.22,189.26,8289.0,169.8635,169.9174,169.8276,169.8635,8289.0
2021-08-16 15:10:00,189.28,189.4,189.27,189.31,12169.0,169.8815,169.9892,169.8725,169.9084,12169.0
2021-08-16 15:15:00,189.32,189.36,189.27,189.33,5589.0,169.9174,169.9533,169.8725,169.9264,5589.0
2021-08-16 15:20:00,189.32,189.42,189.32,189.41,8451.0,169.9174,170.0071,169.9174,169.9982,8451.0
2021-08-16 15:25:00,189.42,189.43,189.36,189.43,12237.0,170.0071,170.0161,169.9533,170.0161,12237.0
2021-08-16 15:30:00,189.43,189.46,189.32,189.45,10280.0,170.0161,170.043,169.9174,170.0341,10280.0
2021-08-16 15:35:00,189.45,189.45,189.27,189.29,13553.0,170.0341,170.0341,169.8725,169.8905,13553.0
2021-08-16 15:40:00,189.3,189.4,189.26,189.37,14207.0,169.8994,169.9892,169.8635,169.9623,14207.0
2021-08-16 15:45:00,189.4,189.43,189.33,189.36,13380.0,169.9892,170.0161,169.9264,169.9533,13380.0
2021-08-16 15:50:00,189.35,189.77,189.35,189.77,72249.0,169.9443,170.3213,169.9443,170.3213,72249.0
2021-08-16 15:55:00,189.76,189.96,189.47,189.9,125832.0,170.3123,170.4918,170.052,170.438,125832.0
2021-08-17 09:30:00,188.55,188.74,187.5,187.77,56083.0,169.2263,169.3968,168.2839,168.5262,56083.0
2021-08-17 09:35:00,187.85,188.09,187.44,187.87,18305.0,168.598,168.8135,168.2301,168.616,18305.0
2021-08-17 09:40:00,187.88,187.92,187.34,187.67,12674.0,168.625,168.6609,168.1403,168.4365,12674.0
2021-08-17 09:45:00,187.65,187.69,187.13,187.22,11189.0,168.4185,168.4544,167.9518,168.0326,11189.0
2021-08-17 09:50:00,187.15,187.17,186.41,186.48,25124.0,167.9698,167.9877,167.3056,167.3685,25124.0
2021-08-17 09:55:00,186.47,186.76,186.08,186.67,33000.0,167.3595,167.6198,167.0094,167.539,33000.0
2021-08-17 10:00:00,186.61,186.75,186.19,186.24,42596.0,167.4851,167.6108,167.1082,167.1531,42596.0
2021-08-17 10:05:00,186.23,186.28,185.82,186.08,77797.0,167.1441,167.189,166.7761,167.0094,77797.0
2021-08-17 10:10:00,185.98,186.55,185.9,186.55,34404.0,166.9197,167.4313,166.8479,167.4313,34404.0
2021-08-17 10:15:00,186.31,186.55,186.2,186.43,46101.0,167.2159,167.4313,167.1171,167.3236,46101.0
2021-08-17 10:20:00,186.31,186.41,185.99,186.22,18770.0,167.2159,167.3056,166.9287,167.1351,18770.0
2021-08-17 10:25:00,186.27,186.8,186.24,186.78,13287.0,167.18,167.6557,167.1531,167.6377,13287.0
2021-08-17 10:30:00,186.76,186.83,186.51,186.54,17270.0,167.6198,167.6826,167.3954,167.4223,17270.0
2021-08-17 10:35:00,186.57,187.12,186.57,187.05,18653.0,167.4492,167.9429,167.4492,167.88,18653.0
2021-08-17 10:40:00,187.02,187.54,187.0,187.35,13457.0,167.8531,168.3198,167.8352,168.1493,13457.0
2021-08-17 10:45:00,187.32,187.5,187.22,187.5,13759.0,168.1224,168.2839,168.0326,168.2839,13759.0
2021-08-17 10:50:00,187.52,187.71,187.36,187.36,21367.0,168.3019,168.4724,168.1583,168.1583,21367.0
2021-08-17 10:55:00,187.37,187.37,187.13,187.19,18339.0,168.1672,168.1672,167.9518,168.0057,18339.0
2021-08-17 11:00:00,187.25,187.34,187.12,187.23,28928.0,168.0595,168.1403,167.9429,168.0416,28928.0
2021-08-17 11:05:00,187.25,187.29,187.04,187.14,31986.0,168.0595,168.0954,167.8711,167.9608,31986.0
2021-08-17 11:10:00,187.14,187.14,186.72,186.84,15303.0,167.9608,167.9608,167.5839,167.6916,15303.0
2021-08-17 11:15:00,186.88,186.98,186.68,186.93,10363.0,167.7275,167.8172,167.548,167.7723,10363.0
2021-08-17 11:20:00,186.88,186.92,186.61,186.7,28297.0,167.7275,167.7634,167.4851,167.5659,28297.0
2021-08-17 11:25:00,186.65,186.65,186.32,186.5,12926.0,167.521,167.521,167.2249,167.3864,12926.0
2021-08-17 11:30:00,186.48,186.75,186.19,186.73,20484.0,167.3685,167.6108,167.1082,167.5928,20484.0
2021-08-17 11:35:00,186.75,186.75,186.42,186.46,8664.0,167.6108,167.6108,167.3146,167.3505,8664.0
2021-08-17 11:40:00,186.47,186.53,186.25,186.53,10113.0,167.3595,167.4133,167.162,167.4133,10113.0
2021-08-17 11:45:00,186.5,186.55,186.2,186.34,26573.0,167.3864,167.4313,167.1171,167.2428,26573.0
2021-08-17 11:50:00,186.33,186.44,186.22,186.31,10125.0,167.2338,167.3326,167.1351,167.2159,10125.0
2021-08-17 11:55:00,186.24,186.31,185.98,186.11,18632.0,167.1531,167.2159,166.9197,167.0364,18632.0
2021-08-17 12:00:00,186.17,186.17,185.94,185.97,16162.0,167.0902,167.0902,166.8838,166.9107,16162.0
2021-08-17 12:05:00,185.96,186.34,185.95,186.09,20013.0,166.9017,167.2428,166.8928,167.0184,20013.0
2021-08-17 12:10:00,186.04,186.16,185.83,185.99,14333.0,166.9735,167.0812,166.7851,166.9287,14333.0
2021-08-17 12:15:00,185.93,186.0,185.77,185.89,17274.0,166.8748,166.9376,166.7312,166.8389,17274.0
2021-08-17 12:20:00,185.89,186.04,185.75,185.99,20781.0,166.8389,166.9735,166.7133,166.9287,20781.0
2021-08-17 12:25:00,185.96,186.26,185.87,186.16,14272.0,166.9017,167.171,166.821,167.0812,14272.0
2021-08-17 12:30:00,186.13,186.14,185.75,185.77,10072.0,167.0543,167.0633,166.7133,166.7312,10072.0
2021-08-17 12:35:00,185.78,185.81,185.49,185.64,28269.0,166.7402,166.7671,166.4799,166.6145,28269.0
2021-08-17 12:40:00,185.59,185.61,185.43,185.51,28332.0,166.5697,166.5876,166.4261,166.4979,28332.0
2021-08-17 12:45:00,185.52,185.57,185.35,185.35,14446.0,166.5068,166.5517,166.3543,166.3543,14446.0
2021-08-17 12:50:00,185.33,185.54,185.23,185.26,20545.0,166.3363,166.5248,166.2466,166.2735,20545.0
2021-08-17 12:55:00,185.26,185.32,185.1,185.18,18635.0,166.2735,166.3273,166.1299,166.2017,18635.0
2021-08-17 13:00:00,185.12,185.49,185.11,185.49,16510.0,166.1478,166.4799,166.1389,166.4799,16510.0
2021-08-17 13:05:00,185.51,185.67,185.3,185.56,14422.0,166.4979,166.6415,166.3094,166.5427,14422.0
2021-08-17 13:10:00,185.58,185.81,185.44,185.76,17211.0,166.5607,166.7671,166.435,166.7222,17211.0
2021-08-17 13:15:00,185.76,185.76,185.43,185.46,11426.0,166.7222,166.7222,166.4261,166.453,11426.0
2021-08-17 13:20:00,185.49,185.66,185.42,185.47,11900.0,166.4799,166.6325,166.4171,166.462,11900.0
2021-08-17 13:25:00,185.47,185.8,185.34,185.74,22336.0,166.462,166.7581,166.3453,166.7043,22336.0
2021-08-17 13:30:00,185.74,185.76,185.51,185.55,22512.0,166.7043,166.7222,166.4979,166.5338,22512.0
2021-08-17 13:35:00,185.45,185.53,185.25,185.35,18222.0,166.444,166.5158,166.2645,166.3543,18222.0
2021-08-17 13:40:00,185.36,185.37,185.25,185.36,19396.0,166.3632,166.3722,166.2645,166.3632,19396.0
2021-08-17 13:45:00,185.37,185.37,185.17,185.32,13551.0,166.3722,166.3722,166.1927,166.3273,13551.0
2021-08-17 13:50:00,185.32,185.52,185.23,185.38,10152.0,166.3273,166.5068,166.2466,166.3812,10152.0
2021-08-17 13:55:00,185.42,185.59,185.33,185.56,11598.0,166.4171,166.5697,166.3363,166.5427,11598.0
2021-08-17 14:00:00,185.56,185.83,185.55,185.74,10186.0,166.5427,166.7851,166.5338,166.7043,10186.0
2021-08-17 14:05:00,185.76,185.83,185.71,185.77,11015.0,166.7222,166.7851,166.6774,166.7312,11015.0
2021-08-17 14:10:00,185.77,185.91,185.71,185.89,7520.0,166.7312,166.8569,166.6774,166.8389,7520.0
2021-08-17 14:15:00,185.83,185.96,185.73,185.73,10292.0,166.7851,166.9017,166.6953,166.6953,10292.0
2021-08-17 14:20:00,185.75,185.86,185.63,185.76,13167.0,166.7133,166.812,166.6056,166.7222,13167.0
2021-08-17 14:25:00,185.75,185.75,185.61,185.67,10008.0,166.7133,166.7133,166.5876,166.6415,10008.0
2021-08-17 14:30:00,185.68,185.84,185.6,185.65,13249.0,166.6504,166.794,166.5786,166.6235,13249.0
2021-08-17 14:35:00,185.61,185.62,185.41,185.46,11068.0,166.5876,166.5966,166.4081,166.453,11068.0
2021-08-17 14:40:00,185.49,185.65,185.41,185.62,11287.0,166.4799,166.6235,166.4081,166.5966,11287.0
2021-08-17 14:45:00,185.62,185.92,185.58,185.85,15091.0,166.5966,166.8658,166.5607,166.803,15091.0
2021-08-17 14:50:00,185.85,185.92,185.7,185.77,12903.0,166.803,166.8658,166.6684,166.7312,12903.0
2021-08-17 14:55:00,185.79,186.1,185.74,186.03,16913.0,166.7492,167.0274,166.7043,166.9646,16913.0
2021-08-17 15:00:00,186.07,186.14,186.01,186.09,11042.0,167.0005,167.0633,166.9466,167.0184,11042.0
2021-08-17 15:05:00,186.04,186.11,185.97,186.05,11013.0,166.9735,167.0364,166.9107,166.9825,11013.0
2021-08-17 15:10:00,186.02,186.21,185.94,185.97,12648.0,166.9556,167.1261,166.8838,166.9107,12648.0
2021-08-17 15:15:00,185.98,186.12,185.91,186.12,14349.0,166.9197,167.0453,166.8569,167.0453,14349.0
2021-08-17 15:20:00,186.13,186.23,186.03,186.07,17284.0,167.0543,167.1441,166.9646,167.0005,17284.0
2021-08-17 15:25:00,186.05,186.14,186.0,186.06,19273.0,166.9825,167.0633,166.9376,166.9915,19273.0
2021-08-17 15:30:00,186.06,186.24,185.99,186.01,18175.0,166.9915,167.1531,166.9287,166.9466,18175.0
2021-08-17 15:35:00,185.99,186.2,185.99,186.08,18278.0,166.9287,167.1171,166.9287,167.0094,18278.0
2021-08-17 15:40:00,186.07,186.17,185.91,186.05,25838.0,167.0005,167.0902,166.8569,166.9825,25838.0
2021-08-17 15:45:00,186.05,186.12,185.9,186.02,29787.0,166.9825,167.0453,166.8479,166.9556,29787.0
2021-08-17 15:50:00,186.01,186.33,185.93,185.97,84441.0,166.9466,167.2338,166.8748,166.9107,84441.0
2021-08-17 15:55:00,185.96,186.48,185.96,186.35,162661.0,166.9017,167.3685,166.9017,167.2518,162661.0
2021-08-18 09:30:00,186.18,186.18,185.03,185.07,55748.0,167.0992,167.0992,166.0671,166.103,55748.0
2021-08-18 09:35:00,185.05,185.58,184.9,185.4,26894.0,166.085,166.5607,165.9504,166.3991,26894.0
2021-08-18 09:40:00,185.32,185.55,185.26,185.47,15697.0,166.3273,166.5338,166.2735,166.462,15697.0
2021-08-18 09:45:00,185.45,185.52,185.21,185.33,39129.0,166.444,166.5068,166.2286,166.3363,39129.0
2021-08-18 09:50:00,185.38,186.22,185.36,186.2,44142.0,166.3812,167.1351,166.3632,167.1171,44142.0
2021-08-18 09:55:00,186.22,186.56,186.14,186.39,11423.0,167.1351,167.4403,167.0633,167.2877,11423.0
2021-08-18 10:00:00,186.31,186.47,185.93,186.19,15977.0,167.2159,167.3595,166.8748,167.1082,15977.0
2021-08-18 10:05:00,186.18,186.25,185.93,186.16,9768.0,167.0992,167.162,166.8748,167.0812,9768.0
2021-08-18 10:10:00,186.14,186.14,185.68,185.84,60475.0,167.0633,167.0633,166.6504,166.794,60475.0
2021-08-18 10:15:00,185.86,186.05,185.76,186.04,18348.0,166.812,166.9825,166.7222,166.9735,18348.0
2021-08-18 10:20:00,186.01,186.34,185.92,186.29,15597.0,166.9466,167.2428,166.8658,167.1979,15597.0
2021-08-18 10:25:00,186.2,186.41,185.97,186.09,12029.0,167.1171,167.3056,166.9107,167.0184,12029.0
2021-08-18 10:30:00,186.09,186.32,186.04,186.21,17244.0,167.0184,167.2249,166.9735,167.1261,17244.0
2021-08-18 10:35:00,186.2,186.34,185.78,185.8,12282.0,167.1171,167.2428,166.7402,166.7581,12282.0
2021-08-18 10:40:00,185.79,185.88,185.45,185.72,16917.0,166.7492,166.8299,166.444,166.6863,16917.0
2021-08-18 10:45:00,185.69,185.81,185.64,185.68,13272.0,166.6594,166.7671,166.6145,166.6504,13272.0
2021-08-18 10:50:00,185.67,185.73,185.4,185.41,11688.0,166.6415,166.6953,166.3991,166.4081,11688.0
2021-08-18 10:55:00,185.43,185.53,185.26,185.38,33203.0,166.4261,166.5158,166.2735,166.3812,33203.0
2021-08-18 11:00:00,185.44,185.61,185.28,185.39,32681.0,166.435,166.5876,166.2914,166.3902,32681.0
2021-08-18 11:05:00,185.41,185.55,185.34,185.43,28952.0,166.4081,166.5338,166.3453,166.4261,28952.0
2021-08-18 11:10:00,185.46,185.49,184.97,185.08,41329.0,166.453,166.4799,166.0132,166.1119,41329.0
2021-08-18 11:15:00,185.05,185.19,184.98,185.08,26689.0,166.085,166.2107,166.0222,166.1119,26689.0
2021-08-18 11:20:00,185.05,185.19,184.9,185.19,19788.0,166.085,166.2107,165.9504,166.2107,19788.0
2021-08-18 11:25:00,185.2,185.39,185.11,185.25,22817.0,166.2196,166.3902,166.1389,166.2645,22817.0
2021-08-18 11:30:00,185.24,185.31,185.05,185.17,28869.0,166.2555,166.3184,166.085,166.1927,28869.0
2021-08-18 11:35:00,185.16,185.33,185.0,185.27,11296.0,166.1837,166.3363,166.0401,166.2825,11296.0
2021-08-18 11:40:00,185.24,185.4,185.08,185.16,9691.0,166.2555,166.3991,166.1119,166.1837,9691.0
2021-08-18 11:45:00,185.16,185.35,185.13,185.16,8919.0,166.1837,166.3543,166.1568,166.1837,8919.0
2021-08-18 11:50:00,185.18,185.18,184.99,184.99,8414.0,166.2017,166.2017,166.0312,166.0312,8414.0
2021-08-18 11:55:00,184.99,185.22,184.97,185.14,7451.0,166.0312,166.2376,166.0132,166.1658,7451.0
2021-08-18 12:00:00,185.15,185.23,185.12,185.18,7267.0,166.1748,166.2466,166.1478,166.2017,7267.0
2021-08-18 12:05:00,185.21,185.32,185.2,185.32,13597.0,166.2286,166.3273,166.2196,166.3273,13597.0
2021-08-18 12:10:00,185.32,185.36,185.09,185.1,9503.0,166.3273,166.3632,166.1209,166.1299,9503.0
2021-08-18 12:15:00,185.1,185.11,184.9,184.96,12067.0,166.1299,166.1389,165.9504,166.0042,12067.0
2021-08-18 12:20:00,185.0,185.0,184.88,184.91,8694.0,166.0401,166.0401,165.9324,165.9594,8694.0
2021-08-18 12:25:00,184.89,185.24,184.79,185.1,16604.0,165.9414,166.2555,165.8517,166.1299,16604.0
2021-08-18 12:30:00,185.12,185.52,185.12,185.52,11539.0,166.1478,166.5068,166.1478,166.5068,11539.0
2021-08-18 12:35:00,185.51,185.55,185.44,185.5,7357.0,166.4979,166.5338,166.435,166.4889,7357.0
2021-08-18 12:40:00,185.46,185.54,185.36,185.41,6214.0,166.453,166.5248,166.3632,166.4081,6214.0
2021-08-18 12:45:00,185.4,185.5,185.39,185.4,15002.0,166.3991,166.4889,166.3902,166.3991,15002.0
2021-08-18 12:50:00,185.36,185.51,185.3,185.42,7722.0,166.3632,166.4979,166.3094,166.4171,7722.0
2021-08-18 12:55:00,185.44,185.71,185.42,185.71,7370.0,166.435,166.6774,166.4171,166.6774,7370.0
2021-08-18 13:00:00,185.72,185.76,185.42,185.53,12859.0,166.6863,166.7222,166.4171,166.5158,12859.0
2021-08-18 13:05:00,185.56,185.58,185.36,185.46,10864.0,166.5427,166.5607,166.3632,166.453,10864.0
2021-08-18 13:10:00,185.46,185.59,185.43,185.59,7402.0,166.453,166.5697,166.4261,166.5697,7402.0
2021-08-18 13:15:00,185.56,185.57,185.31,185.36,8568.0,166.5427,166.5517,166.3184,166.3632,8568.0
2021-08-18 13:20:00,185.36,185.37,185.17,185.26,8303.0,166.3632,166.3722,166.1927,166.2735,8303.0
2021-08-18 13:25:00,185.26,185.27,185.14,185.25,7470.0,166.2735,166.2825,166.1658,166.2645,7470.0
2021-08-18 13:30:00,185.24,185.27,185.14,185.16,11072.0,166.2555,166.2825,166.1658,166.1837,11072.0
2021-08-18 13:35:00,185.13,185.23,185.11,185.23,5587.0,166.1568,166.2466,166.1389,166.2466,5587.0
2021-08-18 13:40:00,185.24,185.3,185.2,185.24,15124.0,166.2555,166.3094,166.2196,166.2555,15124.0
2021-08-18 13:45:00,185.24,185.44,185.24,185.44,6128.0,166.2555,166.435,166.2555,166.435,6128.0
2021-08-18 13:50:00,185.43,185.56,185.42,185.56,11942.0,166.4261,166.5427,166.4171,166.5427,11942.0
2021-08-18 13:55:00,185.55,185.68,185.5,185.51,5340.0,166.5338,166.6504,166.4889,166.4979,5340.0
2021-08-18 14:00:00,185.51,186.09,185.46,186.0,10216.0,166.4979,167.0184,166.453,166.9376,10216.0
2021-08-18 14:05:00,186.03,186.1,185.65,185.74,8942.0,166.9646,167.0274,166.6235,166.7043,8942.0
2021-08-18 14:10:00,185.72,185.78,185.12,185.19,19184.0,166.6863,166.7402,166.1478,166.2107,19184.0
2021-08-18 14:15:00,185.17,185.19,184.7,184.95,19362.0,166.1927,166.2107,165.7709,165.9953,19362.0
2021-08-18 14:20:00,184.97,185.38,184.91,185.33,10144.0,166.0132,166.3812,165.9594,166.3363,10144.0
2021-08-18 14:25:00,185.39,185.59,185.35,185.58,11747.0,166.3902,166.5697,166.3543,166.5607,11747.0
2021-08-18 14:30:00,185.57,185.87,185.57,185.73,13738.0,166.5517,166.821,166.5517,166.6953,13738.0
2021-08-18 14:35:00,185.78,185.79,185.6,185.6,9524.0,166.7402,166.7492,166.5786,166.5786,9524.0
2021-08-18 14:40:00,185.61,185.63,185.47,185.6,7357.0,166.5876,166.6056,166.462,166.5786,7357.0
2021-08-18 14:45:00,185.65,185.65,185.5,185.63,8287.0,166.6235,166.6235,166.4889,166.6056,8287.0
2021-08-18 14:50:00,185.59,185.68,185.47,185.52,10452.0,166.5697,166.6504,166.462,166.5068,10452.0
2021-08-18 14:55:00,185.52,185.76,185.52,185.72,11021.0,166.5068,166.7222,166.5068,166.6863,11021.0
2021-08-18 15:00:00,185.7,185.78,185.49,185.56,12725.0,166.6684,166.7402,166.4799,166.5427,12725.0
2021-08-18 15:05:00,185.6,185.65,185.52,185.54,10388.0,166.5786,166.6235,166.5068,166.5248,10388.0
2021-08-18 15:10:00,185.55,185.73,185.47,185.69,10562.0,166.5338,166.6953,166.462,166.6594,10562.0
2021-08-18 15:15:00,185.7,185.81,185.66,185.68,7463.0,166.6684,166.7671,166.6325,166.6504,7463.0
2021-08-18 15:20:00,185.73,185.74,185.57,185.58,9569.0,166.6953,166.7043,166.5517,166.5607,9569.0
2021-08-18 15:25:00,185.61,185.66,185.48,185.51,14652.0,166.5876,166.6325,166.4709,166.4979,14652.0
2021-08-18 15:30:00,185.5,185.5,185.01,185.03,17016.0,166.4889,166.4889,166.0491,166.0671,17016.0
2021-08-18 15:35:00,185.04,185.08,184.92,184.98,21668.0,166.076,166.1119,165.9683,166.0222,21668.0
2021-08-18 15:40:00,185.02,185.22,184.96,185.1,17861.0,166.0581,166.2376,166.0042,166.1299,17861.0
2021-08-18 15:45:00,185.12,185.16,184.56,184.6,35426.0,166.1478,166.1837,165.6452,165.6811,35426.0
2021-08-18 15:50:00,184.59,184.61,184.11,184.11,91018.0,165.6722,165.6901,165.2413,165.2413,91018.0
2021-08-18 15:55:00,184.11,184.19,183.56,183.8,249398.0,165.2413,165.3131,164.7477,164.9631,249398.0
2021-08-19 09:30:00,182.73,183.24,182.31,182.95,108367.0,164.0028,164.4605,163.6258,164.2002,108367.0
2021-08-19 09:35:00,182.97,182.97,182.11,182.24,36008.0,164.2182,164.2182,163.4463,163.563,36008.0
2021-08-19 09:40:00,182.3,182.59,182.06,182.38,25796.0,163.6168,163.8771,163.4014,163.6886,25796.0
2021-08-19 09:45:00,182.33,182.96,181.95,182.25,32991.0,163.6438,164.2092,163.3027,163.572,32991.0
2021-08-19 09:50:00,182.14,182.77,182.14,182.72,24291.0,163.4732,164.0387,163.4732,163.9938,24291.0
2021-08-19 09:55:00,182.7,182.75,182.12,182.17,18948.0,163.9758,164.0207,163.4553,163.5002,18948.0
2021-08-19 10:00:00,182.13,182.77,182.11,182.65,33165.0,163.4643,164.0387,163.4463,163.931,33165.0
2021-08-19 10:05:00,182.68,182.79,182.52,182.74,23710.0,163.9579,164.0566,163.8143,164.0118,23710.0
2021-08-19 10:10:00,182.77,182.98,182.74,182.87,20089.0,164.0387,164.2272,164.0118,164.1284,20089.0
2021-08-19 10:15:00,182.9,183.46,182.68,183.14,32375.0,164.1554,164.658,163.9579,164.3708,32375.0
2021-08-19 10:20:00,183.11,183.27,182.88,182.96,24493.0,164.3438,164.4874,164.1374,164.2092,24493.0
2021-08-19 10:25:00,182.96,183.31,182.93,183.2,21382.0,164.2092,164.5233,164.1823,164.4246,21382.0
2021-08-19 10:30:00,183.18,183.24,182.95,183.11,17420.0,164.4067,164.4605,164.2002,164.3438,17420.0
2021-08-19 10:35:00,183.1,183.17,182.69,182.8,16929.0,164.3349,164.3977,163.9669,164.0656,16929.0
2021-08-19 10:40:00,182.74,182.97,182.67,182.81,25443.0,164.0118,164.2182,163.9489,164.0746,25443.0
2021-08-19 10:45:00,182.81,182.84,182.62,182.67,24611.0,164.0746,164.1015,163.904,163.9489,24611.0
2021-08-19 10:50:00,182.69,183.28,182.64,183.28,32481.0,163.9669,164.4964,163.922,164.4964,32481.0
2021-08-19 10:55:00,183.31,183.6,183.29,183.51,52673.0,164.5233,164.7836,164.5054,164.7028,52673.0
2021-08-19 11:00:00,183.55,183.92,183.54,183.92,20341.0,164.7387,165.0708,164.7298,165.0708,20341.0
2021-08-19 11:05:00,183.99,184.03,183.66,183.71,21860.0,165.1336,165.1695,164.8375,164.8823,21860.0
2021-08-19 11:10:00,183.71,183.98,183.61,183.87,25095.0,164.8823,165.1247,164.7926,165.0259,25095.0
2021-08-19 11:15:00,183.87,184.13,183.76,184.11,19071.0,165.0259,165.2593,164.9272,165.2413,19071.0
2021-08-19 11:20:00,184.1,184.11,183.84,184.06,24334.0,165.2324,165.2413,164.999,165.1965,24334.0
2021-08-19 11:25:00,184.05,184.12,183.71,183.75,13851.0,165.1875,165.2503,164.8823,164.9182,13851.0
2021-08-19 11:30:00,183.83,184.08,183.8,184.0,10947.0,164.99,165.2144,164.9631,165.1426,10947.0
2021-08-19 11:35:00,184.03,184.37,183.88,184.34,10222.0,165.1695,165.4747,165.0349,165.4478,10222.0
2021-08-19 11:40:00,184.28,184.49,184.28,184.47,23214.0,165.3939,165.5824,165.3939,165.5644,23214.0
2021-08-19 11:45:00,184.44,184.99,184.42,184.95,25442.0,165.5375,166.0312,165.5196,165.9953,25442.0
2021-08-19 11:50:00,184.97,185.01,184.83,184.93,8740.0,166.0132,166.0491,165.8876,165.9773,8740.0
2021-08-19 11:55:00,185.0,185.13,184.81,184.81,13545.0,166.0401,166.1568,165.8696,165.8696,13545.0
2021-08-19 12:00:00,184.85,185.2,184.78,185.08,16991.0,165.9055,166.2196,165.8427,166.1119,16991.0
2021-08-19 12:05:00,185.11,185.15,184.83,184.87,10378.0,166.1389,166.1748,165.8876,165.9235,10378.0
2021-08-19 12:10:00,184.84,185.22,184.84,184.97,15007.0,165.8965,166.2376,165.8965,166.0132,15007.0
2021-08-19 12:15:00,184.97,185.02,184.73,184.73,20034.0,166.0132,166.0581,165.7978,165.7978,20034.0
2021-08-19 12:20:00,184.73,184.9,184.72,184.9,8555.0,165.7978,165.9504,165.7888,165.9504,8555.0
2021-08-19 12:25:00,184.95,185.07,184.84,184.97,11892.0,165.9953,166.103,165.8965,166.0132,11892.0
2021-08-19 12:30:00,184.98,185.13,184.92,185.13,8759.0,166.0222,166.1568,165.9683,166.1568,8759.0
2021-08-19 12:35:00,185.17,185.2,184.93,185.2,16059.0,166.1927,166.2196,165.9773,166.2196,16059.0
2021-08-19 12:40:00,185.2,185.34,185.16,185.18,9624.0,166.2196,166.3453,166.1837,166.2017,9624.0
2021-08-19 12:45:00,185.17,185.2,185.02,185.17,10271.0,166.1927,166.2196,166.0581,166.1927,10271.0
2021-08-19 12:50:00,185.18,185.28,185.1,185.27,11880.0,166.2017,166.2914,166.1299,166.2825,11880.0
2021-08-19 12:55:00,185.25,185.27,185.05,185.12,12254.0,166.2645,166.2825,166.085,166.1478,12254.0
2021-08-19 13:00:00,185.12,185.12,184.89,184.91,13153.0,166.1478,166.1478,165.9414,165.9594,13153.0
2021-08-19 13:05:00,184.88,184.98,184.79,184.92,12782.0,165.9324,166.0222,165.8517,165.9683,12782.0
2021-08-19 13:10:00,184.93,185.14,184.92,185.12,12570.0,165.9773,166.1658,165.9683,166.1478,12570.0
2021-08-19 13:15:00,185.13,185.16,185.0,185.16,14447.0,166.1568,166.1837,166.0401,166.1837,14447.0
2021-08-19 13:20:00,185.16,185.27,185.1,185.18,10874.0,166.1837,166.2825,166.1299,166.2017,10874.0
2021-08-19 13:25:00,185.21,185.23,185.0,185.01,13663.0,166.2286,166.2466,166.0401,166.0491,13663.0
2021-08-19 13:30:00,185.01,185.06,184.78,184.85,13902.0,166.0491,166.094,165.8427,165.9055,13902.0
2021-08-19 13:35:00,184.84,184.87,184.6,184.87,12686.0,165.8965,165.9235,165.6811,165.9235,12686.0
2021-08-19 13:40:00,184.87,185.23,184.84,185.15,14202.0,165.9235,166.2466,165.8965,166.1748,14202.0
2021-08-19 13:45:00,185.17,185.22,185.03,185.18,12872.0,166.1927,166.2376,166.0671,166.2017,12872.0
2021-08-19 13:50:00,185.17,185.27,185.16,185.17,9668.0,166.1927,166.2825,166.1837,166.1927,9668.0
2021-08-19 13:55:00,185.18,185.19,184.84,184.88,16516.0,166.2017,166.2107,165.8965,165.9324,16516.0
2021-08-19 14:00:00,184.88,185.07,184.7,184.73,41004.0,165.9324,166.103,165.7709,165.7978,41004.0
2021-08-19 14:05:00,184.69,184.94,184.65,184.73,12173.0,165.7619,165.9863,165.726,165.7978,12173.0
2021-08-19 14:10:00,184.71,184.82,184.5,184.7,13873.0,165.7799,165.8786,165.5914,165.7709,13873.0
2021-08-19 14:15:00,184.67,184.77,184.49,184.71,13901.0,165.744,165.8337,165.5824,165.7799,13901.0
2021-08-19 14:20:00,184.68,184.93,184.66,184.91,11877.0,165.7529,165.9773,165.735,165.9594,11877.0
2021-08-19 14:25:00,184.92,184.96,184.32,184.35,18501.0,165.9683,166.0042,165.4298,165.4567,18501.0
2021-08-19 14:30:00,184.32,184.41,184.08,184.41,24374.0,165.4298,165.5106,165.2144,165.5106,24374.0
2021-08-19 14:35:00,184.37,184.65,184.37,184.62,12967.0,165.4747,165.726,165.4747,165.6991,12967.0
2021-08-19 14:40:00,184.59,184.71,184.36,184.66,17013.0,165.6722,165.7799,165.4657,165.735,17013.0
2021-08-19 14:45:00,184.62,184.71,184.43,184.57,9533.0,165.6991,165.7799,165.5285,165.6542,9533.0
2021-08-19 14:50:00,184.57,184.93,184.36,184.91,14917.0,165.6542,165.9773,165.4657,165.9594,14917.0
2021-08-19 14:55:00,184.86,185.11,184.81,185.1,19703.0,165.9145,166.1389,165.8696,166.1299,19703.0
2021-08-19 15:00:00,185.13,185.49,185.13,185.39,20232.0,166.1568,166.4799,166.1568,166.3902,20232.0
2021-08-19 15:05:00,185.37,185.64,185.33,185.56,42105.0,166.3722,166.6145,166.3363,166.5427,42105.0
2021-08-19 15:10:00,185.56,185.69,185.47,185.54,28374.0,166.5427,166.6594,166.462,166.5248,28374.0
2021-08-19 15:15:00,185.58,185.77,185.57,185.63,19608.0,166.5607,166.7312,166.5517,166.6056,19608.0
2021-08-19 15:20:00,185.65,185.72,185.54,185.69,27618.0,166.6235,166.6863,166.5248,166.6594,27618.0
2021-08-19 15:25:00,185.7,185.95,185.7,185.85,20664.0,166.6684,166.8928,166.6684,166.803,20664.0
2021-08-19 15:30:00,185.85,185.97,185.8,185.91,25563.0,166.803,166.9107,166.7581,166.8569,25563.0
2021-08-19 15:35:00,185.92,185.96,185.59,185.64,31785.0,166.8658,166.9017,166.5697,166.6145,31785.0
2021-08-19 15:40:00,185.65,185.72,185.29,185.41,37150.0,166.6235,166.6863,166.3004,166.4081,37150.0
2021-08-19 15:45:00,185.41,185.42,185.17,185.23,44681.0,166.4081,166.4171,166.1927,166.2466,44681.0
2021-08-19 15:50:00,185.19,185.23,184.72,184.84,90445.0,166.2107,166.2466,165.7888,165.8965,90445.0
2021-08-19 15:55:00,184.82,185.14,184.75,185.04,156866.0,165.8786,166.1658,165.8158,166.076,156866.0
2021-08-20 09:30:00,185.3,185.49,184.85,185.2,122938.0,166.3094,166.4799,165.9055,166.2196,122938.0
2021-08-20 09:35:00,185.15,185.49,184.85,184.9,21321.0,166.1748,166.4799,165.9055,165.9504,21321.0
2021-08-20 09:40:00,184.88,185.64,184.62,185.6,42100.0,165.9324,166.6145,165.6991,166.5786,42100.0
2021-08-20 09:45:00,185.64,186.16,185.63,185.7,20929.0,166.6145,167.0812,166.6056,166.6684,20929.0
2021-08-20 09:50:00,185.69,185.86,185.52,185.52,19487.0,166.6594,166.812,166.5068,166.5068,19487.0
2021-08-20 09:55:00,185.56,185.84,185.43,185.65,12246.0,166.5427,166.794,166.4261,166.6235,12246.0
2021-08-20 10:00:00,185.62,185.9,185.44,185.88,21421.0,166.5966,166.8479,166.435,166.8299,21421.0
2021-08-20 10:05:00,185.88,185.91,185.47,185.59,25590.0,166.8299,166.8569,166.462,166.5697,25590.0
2021-08-20 10:10:00,185.57,185.99,185.57,185.95,19694.0,166.5517,166.9287,166.5517,166.8928,19694.0
2021-08-20 10:15:00,185.97,186.1,185.7,185.87,26336.0,166.9107,167.0274,166.6684,166.821,26336.0
2021-08-20 10:20:00,185.89,186.02,185.61,185.67,23651.0,166.8389,166.9556,166.5876,166.6415,23651.0
2021-08-20 10:25:00,185.68,185.68,185.21,185.27,20138.0,166.6504,166.6504,166.2286,166.2825,20138.0
2021-08-20 10:30:00,185.28,185.53,185.23,185.44,21431.0,166.2914,166.5158,166.2466,166.435,21431.0
2021-08-20 10:35:00,185.47,185.66,185.41,185.46,19847.0,166.462,166.6325,166.4081,166.453,19847.0
2021-08-20 10:40:00,185.42,185.67,185.3,185.55,11777.0,166.4171,166.6415,166.3094,166.5338,11777.0
2021-08-20 10:45:00,185.57,185.67,185.32,185.38,15909.0,166.5517,166.6415,166.3273,166.3812,15909.0
2021-08-20 10:50:00,185.33,185.34,185.02,185.19,16853.0,166.3363,166.3453,166.0581,166.2107,16853.0
2021-08-20 10:55:00,185.19,185.25,184.84,184.87,17674.0,166.2107,166.2645,165.8965,165.9235,17674.0
2021-08-20 11:00:00,184.88,184.96,184.77,184.77,18153.0,165.9324,166.0042,165.8337,165.8337,18153.0
2021-08-20 11:05:00,184.76,184.88,184.62,184.7,13016.0,165.8247,165.9324,165.6991,165.7709,13016.0
2021-08-20 11:10:00,184.67,184.85,184.67,184.81,14401.0,165.744,165.9055,165.744,165.8696,14401.0
2021-08-20 11:15:00,184.85,184.94,184.81,184.89,20640.0,165.9055,165.9863,165.8696,165.9414,20640.0
2021-08-20 11:20:00,184.92,184.96,184.64,184.85,24586.0,165.9683,166.0042,165.717,165.9055,24586.0
2021-08-20 11:25:00,184.83,184.86,184.45,184.45,21097.0,165.8876,165.9145,165.5465,165.5465,21097.0
2021-08-20 11:30:00,184.48,184.74,184.48,184.74,39099.0,165.5734,165.8068,165.5734,165.8068,39099.0
2021-08-20 11:35:00,184.75,184.82,184.18,184.21,26011.0,165.8158,165.8786,165.3042,165.3311,26011.0
2021-08-20 11:40:00,184.22,184.23,183.88,183.96,27698.0,165.3401,165.349,165.0349,165.1067,27698.0
2021-08-20 11:45:00,183.96,183.97,183.72,183.83,19989.0,165.1067,165.1157,164.8913,164.99,19989.0
2021-08-20 11:50:00,183.84,183.91,183.52,183.67,25306.0,164.999,165.0618,164.7118,164.8464,25306.0
2021-08-20 11:55:00,183.62,183.65,183.52,183.58,18396.0,164.8016,164.8285,164.7118,164.7657,18396.0
2021-08-20 12:00:00,183.58,183.81,183.55,183.75,44627.0,164.7657,164.9721,164.7387,164.9182,44627.0
2021-08-20 12:05:00,183.75,183.78,183.52,183.64,24830.0,164.9182,164.9452,164.7118,164.8195,24830.0
2021-08-20 12:10:00,183.63,183.63,183.32,183.38,27078.0,164.8105,164.8105,164.5323,164.5862,27078.0
2021-08-20 12:15:00,183.4,183.69,183.36,183.52,31680.0,164.6041,164.8644,164.5682,164.7118,31680.0
2021-08-20 12:20:00,183.52,183.69,183.43,183.69,21659.0,164.7118,164.8644,164.631,164.8644,21659.0
2021-08-20 12:25:00,183.69,183.92,183.61,183.92,11445.0,164.8644,165.0708,164.7926,165.0708,11445.0
2021-08-20 12:30:00,183.93,184.18,183.93,184.16,17652.0,165.0798,165.3042,165.0798,165.2862,17652.0
2021-08-20 12:35:00,184.16,184.57,184.16,184.56,17610.0,165.2862,165.6542,165.2862,165.6452,17610.0
2021-08-20 12:40:00,184.59,184.62,184.49,184.53,16420.0,165.6722,165.6991,165.5824,165.6183,16420.0
2021-08-20 12:45:00,184.53,184.7,184.47,184.64,8815.0,165.6183,165.7709,165.5644,165.717,8815.0
2021-08-20 12:50:00,184.64,184.81,184.6,184.77,14795.0,165.717,165.8696,165.6811,165.8337,14795.0
2021-08-20 12:55:00,184.81,184.84,184.66,184.8,7988.0,165.8696,165.8965,165.735,165.8606,7988.0
2021-08-20 13:00:00,184.82,184.85,184.67,184.72,12042.0,165.8786,165.9055,165.744,165.7888,12042.0
2021-08-20 13:05:00,184.7,184.7,184.6,184.68,8433.0,165.7709,165.7709,165.6811,165.7529,8433.0
2021-08-20 13:10:00,184.69,184.72,184.62,184.7,7761.0,165.7619,165.7888,165.6991,165.7709,7761.0
2021-08-20 13:15:00,184.72,184.72,184.49,184.55,8283.0,165.7888,165.7888,165.5824,165.6363,8283.0
2021-08-20 13:20:00,184.55,184.55,184.41,184.49,9147.0,165.6363,165.6363,165.5106,165.5824,9147.0
2021-08-20 13:25:00,184.5,184.52,184.19,184.2,21959.0,165.5914,165.6093,165.3131,165.3221,21959.0
2021-08-20 13:30:00,184.21,184.24,184.07,184.07,23857.0,165.3311,165.358,165.2054,165.2054,23857.0
2021-08-20 13:35:00,184.09,184.24,184.01,184.15,24891.0,165.2234,165.358,165.1516,165.2772,24891.0
2021-08-20 13:40:00,184.17,184.28,184.14,184.14,11294.0,165.2952,165.3939,165.2683,165.2683,11294.0
2021-08-20 13:45:00,184.15,184.29,184.09,184.26,15338.0,165.2772,165.4029,165.2234,165.376,15338.0
2021-08-20 13:50:00,184.26,184.28,184.13,184.21,16726.0,165.376,165.3939,165.2593,165.3311,16726.0
2021-08-20 13:55:00,184.21,184.21,183.9,183.9,13179.0,165.3311,165.3311,165.0529,165.0529,13179.0
2021-08-20 14:00:00,183.89,184.19,183.88,184.16,21263.0,165.0439,165.3131,165.0349,165.2862,21263.0
2021-08-20 14:05:00,184.15,184.25,184.02,184.06,27449.0,165.2772,165.367,165.1606,165.1965,27449.0
2021-08-20 14:10:00,184.06,184.21,183.89,183.93,42278.0,165.1965,165.3311,165.0439,165.0798,42278.0
2021-08-20 14:15:00,183.91,184.03,183.89,183.94,22561.0,165.0618,165.1695,165.0439,165.0888,22561.0
2021-08-20 14:20:00,183.94,183.95,183.66,183.7,19442.0,165.0888,165.0977,164.8375,164.8734,19442.0
2021-08-20 14:25:00,183.71,183.82,183.67,183.76,14057.0,164.8823,164.9811,164.8464,164.9272,14057.0
2021-08-20 14:30:00,183.81,184.16,183.74,184.16,18689.0,164.9721,165.2862,164.9093,165.2862,18689.0
2021-08-20 14:35:00,184.14,184.23,184.12,184.17,11332.0,165.2683,165.349,165.2503,165.2952,11332.0
2021-08-20 14:40:00,184.19,184.26,184.09,184.11,11708.0,165.3131,165.376,165.2234,165.2413,11708.0
2021-08-20 14:45:00,184.11,184.24,184.05,184.1,23847.0,165.2413,165.358,165.1875,165.2324,23847.0
2021-08-20 14:50:00,184.07,184.22,184.05,184.18,30867.0,165.2054,165.3401,165.1875,165.3042,30867.0
2021-08-20 14:55:00,184.18,184.24,184.15,184.24,20583.0,165.3042,165.358,165.2772,165.358,20583.0
2021-08-20 15:00:00,184.23,184.43,184.21,184.38,19565.0,165.349,165.5285,165.3311,165.4837,19565.0
2021-08-20 15:05:00,184.39,184.45,184.29,184.36,14866.0,165.4926,165.5465,165.4029,165.4657,14866.0
2021-08-20 15:10:00,184.36,184.48,184.34,184.44,14012.0,165.4657,165.5734,165.4478,165.5375,14012.0
2021-08-20 15:15:00,184.4,184.44,184.31,184.33,14433.0,165.5016,165.5375,165.4208,165.4388,14433.0
2021-08-20 15:20:00,184.33,184.57,184.33,184.57,29582.0,165.4388,165.6542,165.4388,165.6542,29582.0
2021-08-20 15:25:00,184.57,184.57,184.41,184.49,21945.0,165.6542,165.6542,165.5106,165.5824,21945.0
2021-08-20 15:30:00,184.5,184.52,184.36,184.49,26812.0,165.5914,165.6093,165.4657,165.5824,26812.0
2021-08-20 15:35:00,184.48,184.62,184.47,184.61,27651.0,165.5734,165.6991,165.5644,165.6901,27651.0
2021-08-20 15:40:00,184.61,184.64,184.52,184.61,49474.0,165.6901,165.717,165.6093,165.6901,49474.0
2021-08-20 15:45:00,184.61,184.66,184.53,184.63,38263.0,165.6901,165.735,165.6183,165.7081,38263.0
2021-08-20 15:50:00,184.63,184.99,184.63,184.93,117610.0,165.7081,166.0312,165.7081,165.9773,117610.0
2021-08-20 15:55:00,184.92,185.11,184.77,184.97,228819.0,165.9683,166.1389,165.8337,166.0132,228819.0
2021-08-23 09:30:00,185.83,186.98,185.57,186.74,87136.0,166.7851,167.8172,166.5517,167.6018,87136.0
2021-08-23 09:35:00,186.7,187.55,186.7,187.37,41954.0,167.5659,168.3288,167.5659,168.1672,41954.0
2021-08-23 09:40:00,187.39,187.53,186.83,186.88,26161.0,168.1852,168.3108,167.6826,167.7275,26161.0
2021-08-23 09:45:00,186.91,187.05,186.6,186.99,28317.0,167.7544,167.88,167.4762,167.8262,28317.0
2021-08-23 09:50:00,186.98,187.46,186.85,187.0,24435.0,167.8172,168.248,167.7005,167.8352,24435.0
2021-08-23 09:55:00,186.85,186.88,186.41,186.55,28258.0,167.7005,167.7275,167.3056,167.4313,28258.0
2021-08-23 10:00:00,186.56,186.69,186.07,186.16,23703.0,167.4403,167.5569,167.0005,167.0812,23703.0
2021-08-23 10:05:00,186.21,186.22,185.71,185.79,35163.0,167.1261,167.1351,166.6774,166.7492,35163.0
2021-08-23 10:10:00,185.8,186.02,185.73,185.92,26832.0,166.7581,166.9556,166.6953,166.8658,26832.0
2021-08-23 10:15:00,185.91,186.3,185.91,186.12,25049.0,166.8569,167.2069,166.8569,167.0453,25049.0
2021-08-23 10:20:00,186.13,187.01,186.11,186.8,47418.0,167.0543,167.8441,167.0364,167.6557,47418.0
2021-08-23 10:25:00,186.78,186.82,185.85,185.9,17399.0,167.6377,167.6736,166.803,166.8479,17399.0
2021-08-23 10:30:00,185.94,186.5,185.94,186.32,14097.0,166.8838,167.3864,166.8838,167.2249,14097.0
2021-08-23 10:35:00,186.31,186.53,186.23,186.53,15790.0,167.2159,167.4133,167.1441,167.4133,15790.0
2021-08-23 10:40:00,186.56,186.78,186.5,186.76,19269.0,167.4403,167.6377,167.3864,167.6198,19269.0
2021-08-23 10:45:00,186.77,186.94,186.7,186.75,13696.0,167.6287,167.7813,167.5659,167.6108,13696.0
2021-08-23 10:50:00,186.79,186.84,186.68,186.75,9812.0,167.6467,167.6916,167.548,167.6108,9812.0
2021-08-23 10:55:00,186.75,187.0,186.75,186.87,24069.0,167.6108,167.8352,167.6108,167.7185,24069.0
2021-08-23 11:00:00,186.88,187.11,186.82,187.05,16514.0,167.7275,167.9339,167.6736,167.88,16514.0
2021-08-23 11:05:00,187.0,187.05,186.89,186.96,22143.0,167.8352,167.88,167.7364,167.7993,22143.0
2021-08-23 11:10:00,186.98,187.04,186.95,187.01,19252.0,167.8172,167.8711,167.7903,167.8441,19252.0
2021-08-23 11:15:00,187.03,187.05,186.82,186.97,10046.0,167.8621,167.88,167.6736,167.8082,10046.0
2021-08-23 11:20:00,186.97,187.05,186.91,186.95,31198.0,167.8082,167.88,167.7544,167.7903,31198.0
2021-08-23 11:25:00,186.93,187.05,186.92,187.02,28938.0,167.7723,167.88,167.7634,167.8531,28938.0
2021-08-23 11:30:00,187.0,187.32,187.0,187.12,16385.0,167.8352,168.1224,167.8352,167.9429,16385.0
2021-08-23 11:35:00,187.13,187.37,187.1,187.31,10010.0,167.9518,168.1672,167.9249,168.1134,10010.0
2021-08-23 11:40:00,187.26,187.3,187.17,187.27,11941.0,168.0685,168.1044,167.9877,168.0775,11941.0
2021-08-23 11:45:00,187.28,187.43,187.24,187.34,12538.0,168.0865,168.2211,168.0506,168.1403,12538.0
2021-08-23 11:50:00,187.35,187.53,187.21,187.52,33439.0,168.1493,168.3108,168.0236,168.3019,33439.0
2021-08-23 11:55:00,187.53,187.91,187.52,187.89,14351.0,168.3108,168.6519,168.3019,168.6339,14351.0
2021-08-23 12:00:00,187.88,188.03,187.76,187.78,18077.0,168.625,168.7596,168.5173,168.5352,18077.0
2021-08-23 12:05:00,187.78,188.01,187.77,188.0,19597.0,168.5352,168.7417,168.5262,168.7327,19597.0
2021-08-23 12:10:00,188.01,188.18,187.96,188.14,16274.0,168.7417,168.8942,168.6968,168.8583,16274.0
2021-08-23 12:15:00,188.15,188.19,187.94,187.98,10133.0,168.8673,168.9032,168.6788,168.7147,10133.0
2021-08-23 12:20:00,187.99,188.0,187.88,187.89,7871.0,168.7237,168.7327,168.625,168.6339,7871.0
2021-08-23 12:25:00,187.89,188.09,187.84,188.09,8839.0,168.6339,168.8135,168.5891,168.8135,8839.0
2021-08-23 12:30:00,188.11,188.17,188.08,188.11,14718.0,168.8314,168.8853,168.8045,168.8314,14718.0
2021-08-23 12:35:00,188.09,188.14,188.0,188.05,10369.0,168.8135,168.8583,168.7327,168.7776,10369.0
2021-08-23 12:40:00,188.03,188.09,188.01,188.09,10549.0,168.7596,168.8135,168.7417,168.8135,10549.0
2021-08-23 12:45:00,188.09,188.09,187.82,187.84,11164.0,168.8135,168.8135,168.5711,168.5891,11164.0
2021-08-23 12:50:00,187.76,188.02,187.74,188.02,14875.0,168.5173,168.7506,168.4993,168.7506,14875.0
2021-08-23 12:55:00,188.04,188.24,188.02,188.23,9282.0,168.7686,168.9481,168.7506,168.9391,9282.0
2021-08-23 13:00:00,188.26,188.27,188.06,188.07,8715.0,168.966,168.975,168.7865,168.7955,8715.0
2021-08-23 13:05:00,188.12,188.21,188.03,188.18,23784.0,168.8404,168.9212,168.7596,168.8942,23784.0
2021-08-23 13:10:00,188.18,188.3,188.12,188.3,16534.0,168.8942,169.0019,168.8404,169.0019,16534.0
2021-08-23 13:15:00,188.31,188.37,188.26,188.31,22646.0,169.0109,169.0648,168.966,169.0109,22646.0
2021-08-23 13:20:00,188.32,188.48,188.31,188.43,22706.0,169.0199,169.1635,169.0109,169.1186,22706.0
2021-08-23 13:25:00,188.43,188.47,188.35,188.36,22745.0,169.1186,169.1545,169.0468,169.0558,22745.0
2021-08-23 13:30:00,188.37,188.37,188.14,188.18,25915.0,169.0648,169.0648,168.8583,168.8942,25915.0
2021-08-23 13:35:00,188.16,188.17,187.81,187.83,19705.0,168.8763,168.8853,168.5621,168.5801,19705.0
2021-08-23 13:40:00,187.86,188.09,187.86,187.98,12511.0,168.607,168.8135,168.607,168.7147,12511.0
2021-08-23 13:45:00,187.98,188.02,187.89,188.0,16727.0,168.7147,168.7506,168.6339,168.7327,16727.0
2021-08-23 13:50:00,188.0,188.19,188.0,188.15,12420.0,168.7327,168.9032,168.7327,168.8673,12420.0
2021-08-23 13:55:00,188.17,188.23,188.09,188.23,13755.0,168.8853,168.9391,168.8135,168.9391,13755.0
2021-08-23 14:00:00,188.25,188.51,188.23,188.5,22054.0,168.9571,169.1904,168.9391,169.1814,22054.0
2021-08-23 14:05:00,188.49,188.61,188.49,188.54,16638.0,169.1725,169.2802,169.1725,169.2173,16638.0
2021-08-23 14:10:00,188.55,188.64,188.47,188.47,19547.0,169.2263,169.3071,169.1545,169.1545,19547.0
2021-08-23 14:15:00,188.46,188.47,188.21,188.28,9098.0,169.1455,169.1545,168.9212,168.984,9098.0
2021-08-23 14:20:00,188.28,188.37,188.21,188.35,20485.0,168.984,169.0648,168.9212,169.0468,20485.0
2021-08-23 14:25:00,188.32,188.37,188.21,188.21,17703.0,169.0199,169.0648,168.9212,168.9212,17703.0
2021-08-23 14:30:00,188.22,188.29,188.21,188.29,17632.0,168.9301,168.993,168.9212,168.993,17632.0
2021-08-23 14:35:00,188.31,188.37,188.25,188.29,14688.0,169.0109,169.0648,168.9571,168.993,14688.0
2021-08-23 14:40:00,188.28,188.41,188.25,188.25,18363.0,168.984,169.1007,168.9571,168.9571,18363.0
2021-08-23 14:45:00,188.27,188.38,188.26,188.34,13575.0,168.975,169.0737,168.966,169.0378,13575.0
2021-08-23 14:50:00,188.34,188.42,188.32,188.39,13158.0,169.0378,169.1096,169.0199,169.0827,13158.0
2021-08-23 14:55:00,188.43,188.45,188.36,188.38,23849.0,169.1186,169.1366,169.0558,169.0737,23849.0
2021-08-23 15:00:00,188.4,188.48,188.35,188.43,21425.0,169.0917,169.1635,169.0468,169.1186,21425.0
2021-08-23 15:05:00,188.44,188.44,188.24,188.31,24100.0,169.1276,169.1276,168.9481,169.0109,24100.0
2021-08-23 15:10:00,188.32,188.41,188.29,188.41,32857.0,169.0199,169.1007,168.993,169.1007,32857.0
2021-08-23 15:15:00,188.42,188.55,188.41,188.42,33194.0,169.1096,169.2263,169.1007,169.1096,33194.0
2021-08-23 15:20:00,188.42,188.42,188.31,188.33,26310.0,169.1096,169.1096,169.0109,169.0289,26310.0
2021-08-23 15:25:00,188.32,188.33,188.07,188.19,71326.0,169.0199,169.0289,168.7955,168.9032,71326.0
2021-08-23 15:30:00,188.17,188.28,188.11,188.2,26004.0,168.8853,168.984,168.8314,168.9122,26004.0
2021-08-23 15:35:00,188.21,188.26,188.06,188.06,24248.0,168.9212,168.966,168.7865,168.7865,24248.0
2021-08-23 15:40:00,188.08,188.14,187.94,187.98,29052.0,168.8045,168.8583,168.6788,168.7147,29052.0
2021-08-23 15:45:00,187.99,188.13,187.83,187.83,36811.0,168.7237,168.8494,168.5801,168.5801,36811.0
2021-08-23 15:50:00,187.84,188.22,187.83,187.93,104061.0,168.5891,168.9301,168.5801,168.6698,104061.0
2021-08-23 15:55:00,187.91,187.93,187.74,187.85,105463.0,168.6519,168.6698,168.4993,168.598,105463.0
2021-08-24 09:30:00,187.92,188.98,187.7,188.86,107024.0,168.6609,169.6122,168.4634,169.5045,107024.0
2021-08-24 09:35:00,188.86,189.45,188.64,189.26,31384.0,169.5045,170.0341,169.3071,169.8635,31384.0
2021-08-24 09:40:00,189.21,189.53,189.09,189.32,29087.0,169.8187,170.1059,169.711,169.9174,29087.0
2021-08-24 09:45:00,189.27,189.47,188.93,188.95,23983.0,169.8725,170.052,169.5674,169.5853,23983.0
2021-08-24 09:50:00,188.88,188.91,188.34,188.48,31240.0,169.5225,169.5494,169.0378,169.1635,31240.0
2021-08-24 09:55:00,188.49,188.6,188.22,188.24,37290.0,169.1725,169.2712,168.9301,168.9481,37290.0
2021-08-24 10:00:00,188.23,188.4,188.07,188.14,33722.0,168.9391,169.0917,168.7955,168.8583,33722.0
2021-08-24 10:05:00,188.11,188.12,187.84,187.86,31181.0,168.8314,168.8404,168.5891,168.607,31181.0
2021-08-24 10:10:00,187.88,188.1,187.85,187.99,31184.0,168.625,168.8224,168.598,168.7237,31184.0
2021-08-24 10:15:00,188.03,188.52,188.01,188.47,19925.0,168.7596,169.1994,168.7417,169.1545,19925.0
2021-08-24 10:20:00,188.45,188.83,188.44,188.66,49850.0,169.1366,169.4776,169.1276,169.325,49850.0
2021-08-24 10:25:00,188.67,188.85,188.64,188.76,27225.0,169.334,169.4956,169.3071,169.4148,27225.0
2021-08-24 10:30:00,188.79,189.0,188.66,188.95,22744.0,169.4417,169.6302,169.325,169.5853,22744.0
2021-08-24 10:35:00,188.94,189.23,188.94,189.11,15550.0,169.5763,169.8366,169.5763,169.7289,15550.0
2021-08-24 10:40:00,189.11,189.11,188.73,188.85,15789.0,169.7289,169.7289,169.3879,169.4956,15789.0
2021-08-24 10:45:00,188.78,188.82,188.6,188.61,9455.0,169.4327,169.4686,169.2712,169.2802,9455.0
2021-08-24 10:50:00,188.61,188.76,188.53,188.65,14209.0,169.2802,169.4148,169.2084,169.3161,14209.0
2021-08-24 10:55:00,188.69,188.95,188.67,188.84,12350.0,169.352,169.5853,169.334,169.4866,12350.0
2021-08-24 11:00:00,188.83,188.86,188.65,188.7,10813.0,169.4776,169.5045,169.3161,169.3609,10813.0
2021-08-24 11:05:00,188.7,188.79,188.62,188.73,10698.0,169.3609,169.4417,169.2891,169.3879,10698.0
2021-08-24 11:10:00,188.74,188.77,188.45,188.59,9842.0,169.3968,169.4238,169.1366,169.2622,9842.0
2021-08-24 11:15:00,188.58,188.59,188.46,188.52,10322.0,169.2532,169.2622,169.1455,169.1994,10322.0
2021-08-24 11:20:00,188.53,188.55,188.28,188.31,16370.0,169.2084,169.2263,168.984,169.0109,16370.0
2021-08-24 11:25:00,188.33,188.35,187.97,187.97,13811.0,169.0289,169.0468,168.7057,168.7057,13811.0
2021-08-24 11:30:00,187.96,188.03,187.76,187.76,11969.0,168.6968,168.7596,168.5173,168.5173,11969.0
2021-08-24 11:35:00,187.78,187.99,187.76,187.83,13038.0,168.5352,168.7237,168.5173,168.5801,13038.0
2021-08-24 11:40:00,187.85,187.99,187.79,187.96,9499.0,168.598,168.7237,168.5442,168.6968,9499.0
2021-08-24 11:45:00,187.95,188.11,187.94,188.01,12471.0,168.6878,168.8314,168.6788,168.7417,12471.0
2021-08-24 11:50:00,188.01,188.27,188.01,188.24,13403.0,168.7417,168.975,168.7417,168.9481,13403.0
2021-08-24 11:55:00,188.21,188.37,188.17,188.28,9090.0,168.9212,169.0648,168.8853,168.984,9090.0
2021-08-24 12:00:00,188.26,188.4,188.23,188.34,19384.0,168.966,169.0917,168.9391,169.0378,19384.0
2021-08-24 12:05:00,188.39,188.4,188.22,188.33,7178.0,169.0827,169.0917,168.9301,169.0289,7178.0
2021-08-24 12:10:00,188.33,188.36,188.26,188.28,14868.0,169.0289,169.0558,168.966,168.984,14868.0
2021-08-24 12:15:00,188.32,188.34,188.21,188.22,6874.0,169.0199,169.0378,168.9212,168.9301,6874.0
2021-08-24 12:20:00,188.18,188.28,188.1,188.18,9261.0,168.8942,168.984,168.8224,168.8942,9261.0
2021-08-24 12:25:00,188.18,188.19,188.01,188.05,5999.0,168.8942,168.9032,168.7417,168.7776,5999.0
2021-08-24 12:30:00,188.07,188.2,187.96,188.15,12111.0,168.7955,168.9122,168.6968,168.8673,12111.0
2021-08-24 12:35:00,188.18,188.21,188.05,188.08,8998.0,168.8942,168.9212,168.7776,168.8045,8998.0
2021-08-24 12:40:00,188.09,188.2,188.09,188.18,5782.0,168.8135,168.9122,168.8135,168.8942,5782.0
2021-08-24 12:45:00,188.18,188.19,188.09,188.09,7849.0,168.8942,168.9032,168.8135,168.8135,7849.0
2021-08-24 12:50:00,188.09,188.2,188.04,188.13,8772.0,168.8135,168.9122,168.7686,168.8494,8772.0
2021-08-24 12:55:00,188.14,188.16,188.06,188.1,6414.0,168.8583,168.8763,168.7865,168.8224,6414.0
2021-08-24 13:00:00,188.12,188.28,188.12,188.28,8862.0,168.8404,168.984,168.8404,168.984,8862.0
2021-08-24 13:05:00,188.3,188.3,188.2,188.28,9486.0,169.0019,169.0019,168.9122,168.984,9486.0
2021-08-24 13:10:00,188.28,188.28,188.03,188.04,6514.0,168.984,168.984,168.7596,168.7686,6514.0
2021-08-24 13:15:00,188.04,188.06,187.94,187.99,12859.0,168.7686,168.7865,168.6788,168.7237,12859.0
2021-08-24 13:20:00,187.97,187.97,187.65,187.65,17151.0,168.7057,168.7057,168.4185,168.4185,17151.0
2021-08-24 13:25:00,187.68,187.75,187.62,187.7,12261.0,168.4455,168.5083,168.3916,168.4634,12261.0
2021-08-24 13:30:00,187.7,187.89,187.69,187.86,15783.0,168.4634,168.6339,168.4544,168.607,15783.0
2021-08-24 13:35:00,187.87,187.92,187.83,187.84,6168.0,168.616,168.6609,168.5801,168.5891,6168.0
2021-08-24 13:40:00,187.83,187.88,187.8,187.83,8511.0,168.5801,168.625,168.5532,168.5801,8511.0
2021-08-24 13:45:00,187.85,187.86,187.77,187.79,9887.0,168.598,168.607,168.5262,168.5442,9887.0
2021-08-24 13:50:00,187.78,187.84,187.69,187.78,44581.0,168.5352,168.5891,168.4544,168.5352,44581.0
2021-08-24 13:55:00,187.78,187.83,187.74,187.78,6878.0,168.5352,168.5801,168.4993,168.5352,6878.0
2021-08-24 14:00:00,187.79,187.92,187.65,187.66,8272.0,168.5442,168.6609,168.4185,168.4275,8272.0
2021-08-24 14:05:00,187.63,187.68,187.54,187.56,28934.0,168.4006,168.4455,168.3198,168.3378,28934.0
2021-08-24 14:10:00,187.55,187.71,187.53,187.69,17210.0,168.3288,168.4724,168.3108,168.4544,17210.0
2021-08-24 14:15:00,187.7,187.81,187.63,187.71,9465.0,168.4634,168.5621,168.4006,168.4724,9465.0
2021-08-24 14:20:00,187.71,187.9,187.71,187.86,21533.0,168.4724,168.6429,168.4724,168.607,21533.0
2021-08-24 14:25:00,187.86,187.96,187.81,187.95,10544.0,168.607,168.6968,168.5621,168.6878,10544.0
2021-08-24 14:30:00,188.01,188.11,188.0,188.08,7443.0,168.7417,168.8314,168.7327,168.8045,7443.0
2021-08-24 14:35:00,188.08,188.09,187.97,188.0,3056.0,168.8045,168.8135,168.7057,168.7327,3056.0
2021-08-24 14:40:00,188.01,188.01,187.91,187.94,11645.0,168.7417,168.7417,168.6519,168.6788,11645.0
2021-08-24 14:45:00,187.93,187.99,187.88,187.98,9377.0,168.6698,168.7237,168.625,168.7147,9377.0
2021-08-24 14:50:00,187.95,187.95,187.9,187.91,5685.0,168.6878,168.6878,168.6429,168.6519,5685.0
2021-08-24 14:55:00,187.94,188.05,187.92,187.97,9170.0,168.6788,168.7776,168.6609,168.7057,9170.0
2021-08-24 15:00:00,187.99,188.1,187.93,187.94,15094.0,168.7237,168.8224,168.6698,168.6788,15094.0
2021-08-24 15:05:00,187.93,187.94,187.85,187.85,6313.0,168.6698,168.6788,168.598,168.598,6313.0
2021-08-24 15:10:00,187.86,187.96,187.85,187.94,9444.0,168.607,168.6968,168.598,168.6788,9444.0
2021-08-24 15:15:00,187.94,188.08,187.93,188.03,17434.0,168.6788,168.8045,168.6698,168.7596,17434.0
2021-08-24 15:20:00,188.03,188.35,188.02,188.3,16733.0,168.7596,169.0468,168.7506,169.0019,16733.0
2021-08-24 15:25:00,188.31,188.37,188.23,188.26,25258.0,169.0109,169.0648,168.9391,168.966,25258.0
2021-08-24 15:30:00,188.3,188.36,188.13,188.18,20018.0,169.0019,169.0558,168.8494,168.8942,20018.0
2021-08-24 15:35:00,188.19,188.33,188.12,188.33,32657.0,168.9032,169.0289,168.8404,169.0289,32657.0
2021-08-24 15:40:00,188.31,188.43,188.03,188.15,32336.0,169.0109,169.1186,168.7596,168.8673,32336.0
2021-08-24 15:45:00,188.15,188.18,188.02,188.03,46955.0,168.8673,168.8942,168.7506,168.7596,46955.0
2021-08-24 15:50:00,188.04,188.2,187.92,188.16,115909.0,168.7686,168.9122,168.6609,168.8763,115909.0
2021-08-24 15:55:00,188.13,188.18,187.67,187.88,219400.0,168.8494,168.8942,168.4365,168.625,219400.0
2021-08-25 09:30:00,188.43,189.12,188.15,188.42,84947.0,169.1186,169.7379,168.8673,169.1096,84947.0
2021-08-25 09:35:00,188.4,188.96,188.37,188.37,29581.0,169.0917,169.5943,169.0648,169.0648,29581.0
2021-08-25 09:40:00,188.44,188.73,188.36,188.48,22803.0,169.1276,169.3879,169.0558,169.1635,22803.0
2021-08-25 09:45:00,188.55,188.74,188.21,188.72,16468.0,169.2263,169.3968,168.9212,169.3789,16468.0
2021-08-25 09:50:00,188.75,188.75,188.25,188.51,9478.0,169.4058,169.4058,168.9571,169.1904,9478.0
2021-08-25 09:55:00,188.42,188.59,188.29,188.35,10356.0,169.1096,169.2622,168.993,169.0468,10356.0
2021-08-25 10:00:00,188.4,188.4,187.98,188.08,26499.0,169.0917,169.0917,168.7147,168.8045,26499.0
2021-08-25 10:05:00,188.09,188.13,187.92,187.99,24685.0,168.8135,168.8494,168.6609,168.7237,24685.0
2021-08-25 10:10:00,187.96,188.26,187.91,188.2,14670.0,168.6968,168.966,168.6519,168.9122,14670.0
2021-08-25 10:15:00,188.23,188.26,188.06,188.21,8126.0,168.9391,168.966,168.7865,168.9212,8126.0
2021-08-25 10:20:00,188.15,188.22,187.97,188.09,13632.0,168.8673,168.9301,168.7057,168.8135,13632.0
2021-08-25 10:25:00,188.06,188.13,187.9,187.93,6666.0,168.7865,168.8494,168.6429,168.6698,6666.0
2021-08-25 10:30:00,187.96,187.98,187.33,187.53,16326.0,168.6968,168.7147,168.1313,168.3108,16326.0
2021-08-25 10:35:00,187.5,187.82,187.4,187.71,10401.0,168.2839,168.5711,168.1942,168.4724,10401.0
2021-08-25 10:40:00,187.7,187.91,187.53,187.87,16027.0,168.4634,168.6519,168.3108,168.616,16027.0
2021-08-25 10:45:00,187.87,187.93,187.45,187.54,16553.0,168.616,168.6698,168.239,168.3198,16553.0
2021-08-25 10:50:00,187.55,187.57,187.46,187.56,9175.0,168.3288,168.3467,168.248,168.3378,9175.0
2021-08-25 10:55:00,187.57,187.7,187.52,187.6,7105.0,168.3467,168.4634,168.3019,168.3737,7105.0
2021-08-25 11:00:00,187.57,187.72,187.47,187.67,8799.0,168.3467,168.4814,168.257,168.4365,8799.0
2021-08-25 11:05:00,187.73,187.84,187.71,187.75,5176.0,168.4903,168.5891,168.4724,168.5083,5176.0
2021-08-25 11:10:00,187.68,187.96,187.66,187.89,10084.0,168.4455,168.6968,168.4275,168.6339,10084.0
2021-08-25 11:15:00,187.91,187.91,187.69,187.74,3716.0,168.6519,168.6519,168.4544,168.4993,3716.0
2021-08-25 11:20:00,187.75,187.91,187.73,187.85,5940.0,168.5083,168.6519,168.4903,168.598,5940.0
2021-08-25 11:25:00,187.86,187.94,187.85,187.9,6527.0,168.607,168.6788,168.598,168.6429,6527.0
2021-08-25 11:30:00,187.9,187.94,187.79,187.82,4640.0,168.6429,168.6788,168.5442,168.5711,4640.0
2021-08-25 11:35:00,187.82,187.84,187.56,187.56,8238.0,168.5711,168.5891,168.3378,168.3378,8238.0
2021-08-25 11:40:00,187.6,187.9,187.6,187.9,8528.0,168.3737,168.6429,168.3737,168.6429,8528.0
2021-08-25 11:45:00,187.89,188.08,187.83,188.05,9251.0,168.6339,168.8045,168.5801,168.7776,9251.0
2021-08-25 11:50:00,188.07,188.24,187.99,188.02,19904.0,168.7955,168.9481,168.7237,168.7506,19904.0
2021-08-25 11:55:00,188.0,188.09,187.92,187.97,8828.0,168.7327,168.8135,168.6609,168.7057,8828.0
2021-08-25 12:00:00,188.01,188.02,187.84,187.86,8441.0,168.7417,168.7506,168.5891,168.607,8441.0
2021-08-25 12:05:00,187.92,187.97,187.81,187.89,12665.0,168.6609,168.7057,168.5621,168.6339,12665.0
2021-08-25 12:10:00,187.87,188.02,187.84,188.0,13865.0,168.616,168.7506,168.5891,168.7327,13865.0
2021-08-25 12:15:00,188.04,188.33,188.03,188.32,10049.0,168.7686,169.0289,168.7596,169.0199,10049.0
2021-08-25 12:20:00,188.31,188.58,188.29,188.56,16264.0,169.0109,169.2532,168.993,169.2353,16264.0
2021-08-25 12:25:00,188.54,188.61,188.44,188.6,21782.0,169.2173,169.2802,169.1276,169.2712,21782.0
2021-08-25 12:30:00,188.62,188.73,188.61,188.69,7498.0,169.2891,169.3879,169.2802,169.352,7498.0
2021-08-25 12:35:00,188.69,188.75,188.61,188.73,7847.0,169.352,169.4058,169.2802,169.3879,7847.0
2021-08-25 12:40:00,188.76,188.78,188.63,188.63,18908.0,169.4148,169.4327,169.2981,169.2981,18908.0
2021-08-25 12:45:00,188.66,188.68,188.57,188.65,35805.0,169.325,169.343,169.2443,169.3161,35805.0
2021-08-25 12:50:00,188.65,188.71,188.55,188.67,12708.0,169.3161,169.3699,169.2263,169.334,12708.0
2021-08-25 12:55:00,188.67,188.81,188.66,188.81,9828.0,169.334,169.4597,169.325,169.4597,9828.0
2021-08-25 13:00:00,188.82,188.82,188.67,188.7,28871.0,169.4686,169.4686,169.334,169.3609,28871.0
2021-08-25 13:05:00,188.66,188.67,188.54,188.64,13803.0,169.325,169.334,169.2173,169.3071,13803.0
2021-08-25 13:10:00,188.63,188.63,188.49,188.58,5776.0,169.2981,169.2981,169.1725,169.2532,5776.0
2021-08-25 13:15:00,188.56,188.67,188.53,188.53,20009.0,169.2353,169.334,169.2084,169.2084,20009.0
2021-08-25 13:20:00,188.5,188.64,188.5,188.59,7307.0,169.1814,169.3071,169.1814,169.2622,7307.0
2021-08-25 13:25:00,188.59,188.64,188.46,188.5,6259.0,169.2622,169.3071,169.1455,169.1814,6259.0
2021-08-25 13:30:00,188.53,188.68,188.53,188.6,20899.0,169.2084,169.343,169.2084,169.2712,20899.0
2021-08-25 13:35:00,188.56,188.56,188.38,188.38,7620.0,169.2353,169.2353,169.0737,169.0737,7620.0
2021-08-25 13:40:00,188.38,188.68,188.38,188.65,28345.0,169.0737,169.343,169.0737,169.3161,28345.0
2021-08-25 13:45:00,188.62,188.62,188.37,188.37,7059.0,169.2891,169.2891,169.0648,169.0648,7059.0
2021-08-25 13:50:00,188.37,188.42,188.32,188.36,6811.0,169.0648,169.1096,169.0199,169.0558,6811.0
2021-08-25 13:55:00,188.35,188.39,188.32,188.34,12591.0,169.0468,169.0827,169.0199,169.0378,12591.0
2021-08-25 14:00:00,188.33,188.38,188.27,188.32,8119.0,169.0289,169.0737,168.975,169.0199,8119.0
2021-08-25 14:05:00,188.31,188.84,188.31,188.73,16402.0,169.0109,169.4866,169.0109,169.3879,16402.0
2021-08-25 14:10:00,188.75,188.89,188.57,188.73,13518.0,169.4058,169.5315,169.2443,169.3879,13518.0
2021-08-25 14:15:00,188.71,188.71,188.46,188.55,18782.0,169.3699,169.3699,169.1455,169.2263,18782.0
2021-08-25 14:20:00,188.55,188.64,188.38,188.64,7702.0,169.2263,169.3071,169.0737,169.3071,7702.0
2021-08-25 14:25:00,188.65,188.69,188.53,188.64,9544.0,169.3161,169.352,169.2084,169.3071,9544.0
2021-08-25 14:30:00,188.66,188.72,188.51,188.59,11682.0,169.325,169.3789,169.1904,169.2622,11682.0
2021-08-25 14:35:00,188.57,188.6,188.43,188.48,13019.0,169.2443,169.2712,169.1186,169.1635,13019.0
2021-08-25 14:40:00,188.51,188.82,188.51,188.81,10078.0,169.1904,169.4686,169.1904,169.4597,10078.0
2021-08-25 14:45:00,188.81,188.83,188.7,188.71,14035.0,169.4597,169.4776,169.3609,169.3699,14035.0
2021-08-25 14:50:00,188.75,188.78,188.55,188.59,8168.0,169.4058,169.4327,169.2263,169.2622,8168.0
2021-08-25 14:55:00,188.62,188.72,188.51,188.52,14533.0,169.2891,169.3789,169.1904,169.1994,14533.0
2021-08-25 15:00:00,188.53,188.59,188.35,188.38,29007.0,169.2084,169.2622,169.0468,169.0737,29007.0
2021-08-25 15:05:00,188.39,188.43,188.27,188.33,11824.0,169.0827,169.1186,168.975,169.0289,11824.0
2021-08-25 15:10:00,188.33,188.41,188.22,188.24,12525.0,169.0289,169.1007,168.9301,168.9481,12525.0
2021-08-25 15:15:00,188.26,188.32,188.13,188.13,14618.0,168.966,169.0199,168.8494,168.8494,14618.0
2021-08-25 15:20:00,188.15,188.2,188.01,188.08,18588.0,168.8673,168.9122,168.7417,168.8045,18588.0
2021-08-25 15:25:00,188.1,188.22,188.1,188.14,17265.0,168.8224,168.9301,168.8224,168.8583,17265.0
2021-08-25 15:30:00,188.15,188.19,188.04,188.12,65110.0,168.8673,168.9032,168.7686,168.8404,65110.0
2021-08-25 15:35:00,188.13,188.22,188.04,188.06,57555.0,168.8494,168.9301,168.7686,168.7865,57555.0
2021-08-25 15:40:00,188.06,188.23,188.06,188.09,34172.0,168.7865,168.9391,168.7865,168.8135,34172.0
2021-08-25 15:45:00,188.1,188.14,187.86,187.86,33315.0,168.8224,168.8583,168.607,168.607,33315.0
2021-08-25 15:50:00,187.84,188.27,187.84,188.22,115767.0,168.5891,168.975,168.5891,168.9301,115767.0
2021-08-25 15:55:00,188.22,188.32,187.97,188.09,183768.0,168.9301,169.0199,168.7057,168.8135,183768.0
2021-08-26 09:30:00,187.99,188.04,187.13,187.3,46648.0,168.7237,168.7686,167.9518,168.1044,46648.0
2021-08-26 09:35:00,187.3,187.31,186.57,186.78,26214.0,168.1044,168.1134,167.4492,167.6377,26214.0
2021-08-26 09:40:00,186.85,187.09,186.64,187.04,18866.0,167.7005,167.9159,167.5121,167.8711,18866.0
2021-08-26 09:45:00,187.02,187.33,186.96,187.33,12004.0,167.8531,168.1313,167.7993,168.1313,12004.0
2021-08-26 09:50:00,187.31,187.51,187.11,187.37,15236.0,168.1134,168.2929,167.9339,168.1672,15236.0
2021-08-26 09:55:00,187.34,187.75,187.3,187.61,20472.0,168.1403,168.5083,168.1044,168.3826,20472.0
2021-08-26 10:00:00,187.62,188.05,187.45,187.97,35538.0,168.3916,168.7776,168.239,168.7057,35538.0
2021-08-26 10:05:00,187.99,188.03,187.75,187.85,18513.0,168.7237,168.7596,168.5083,168.598,18513.0
2021-08-26 10:10:00,187.83,187.94,187.74,187.75,15928.0,168.5801,168.6788,168.4993,168.5083,15928.0
2021-08-26 10:15:00,187.76,187.77,187.42,187.45,13819.0,168.5173,168.5262,168.2121,168.239,13819.0
2021-08-26 10:20:00,187.47,187.53,187.18,187.2,19607.0,168.257,168.3108,167.9967,168.0147,19607.0
2021-08-26 10:25:00,187.21,187.21,186.57,186.9,30092.0,168.0236,168.0236,167.4492,167.7454,30092.0
2021-08-26 10:30:00,186.94,187.22,186.89,187.19,10674.0,167.7813,168.0326,167.7364,168.0057,10674.0
2021-08-26 10:35:00,187.28,187.48,187.08,187.12,10435.0,168.0865,168.266,167.907,167.9429,10435.0
2021-08-26 10:40:00,187.03,187.07,186.77,187.07,15948.0,167.8621,167.898,167.6287,167.898,15948.0
2021-08-26 10:45:00,187.02,187.33,186.99,187.09,22308.0,167.8531,168.1313,167.8262,167.9159,22308.0
2021-08-26 10:50:00,187.12,187.18,186.82,186.99,56193.0,167.9429,167.9967,167.6736,167.8262,56193.0
2021-08-26 10:55:00,186.99,187.29,186.97,187.24,17641.0,167.8262,168.0954,167.8082,168.0506,17641.0
2021-08-26 11:00:00,187.17,187.17,186.68,186.99,20253.0,167.9877,167.9877,167.548,167.8262,20253.0
2021-08-26 11:05:00,186.94,187.09,186.76,186.99,18018.0,167.7813,167.9159,167.6198,167.8262,18018.0
2021-08-26 11:10:00,187.01,187.43,186.99,187.39,16446.0,167.8441,168.2211,167.8262,168.1852,16446.0
2021-08-26 11:15:00,187.46,187.63,187.43,187.55,44647.0,168.248,168.4006,168.2211,168.3288,44647.0
2021-08-26 11:20:00,187.55,187.76,187.55,187.58,11251.0,168.3288,168.5173,168.3288,168.3557,11251.0
2021-08-26 11:25:00,187.64,187.79,187.59,187.7,7000.0,168.4096,168.5442,168.3647,168.4634,7000.0
2021-08-26 11:30:00,187.72,187.78,187.57,187.73,11914.0,168.4814,168.5352,168.3467,168.4903,11914.0
2021-08-26 11:35:00,187.78,187.92,187.66,187.92,14385.0,168.5352,168.6609,168.4275,168.6609,14385.0
2021-08-26 11:40:00,187.95,188.04,187.65,187.65,10789.0,168.6878,168.7686,168.4185,168.4185,10789.0
2021-08-26 11:45:00,187.66,187.73,187.56,187.59,22841.0,168.4275,168.4903,168.3378,168.3647,22841.0
2021-08-26 11:50:00,187.6,187.79,187.57,187.64,29465.0,168.3737,168.5442,168.3467,168.4096,29465.0
2021-08-26 11:55:00,187.66,187.94,187.63,187.93,10059.0,168.4275,168.6788,168.4006,168.6698,10059.0
2021-08-26 12:00:00,187.94,188.3,187.91,188.26,14193.0,168.6788,169.0019,168.6519,168.966,14193.0
2021-08-26 12:05:00,188.26,188.32,188.19,188.24,10100.0,168.966,169.0199,168.9032,168.9481,10100.0
2021-08-26 12:10:00,188.28,188.34,188.15,188.15,9139.0,168.984,169.0378,168.8673,168.8673,9139.0
2021-08-26 12:15:00,188.17,188.28,188.13,188.14,9200.0,168.8853,168.984,168.8494,168.8583,9200.0
2021-08-26 12:20:00,188.13,188.27,188.13,188.15,25027.0,168.8494,168.975,168.8494,168.8673,25027.0
2021-08-26 12:25:00,188.15,188.36,188.13,188.34,43489.0,168.8673,169.0558,168.8494,169.0378,43489.0
2021-08-26 12:30:00,188.32,188.32,188.11,188.21,8344.0,169.0199,169.0199,168.8314,168.9212,8344.0
2021-08-26 12:35:00,188.2,188.33,188.13,188.18,9970.0,168.9122,169.0289,168.8494,168.8942,9970.0
2021-08-26 12:40:00,188.19,188.3,188.16,188.23,4143.0,168.9032,169.0019,168.8763,168.9391,4143.0
2021-08-26 12:45:00,188.25,188.28,188.17,188.2,9066.0,168.9571,168.984,168.8853,168.9122,9066.0
2021-08-26 12:50:00,188.25,188.29,188.03,188.04,7129.0,168.9571,168.993,168.7596,168.7686,7129.0
2021-08-26 12:55:00,188.04,188.17,187.97,188.17,8530.0,168.7686,168.8853,168.7057,168.8853,8530.0
2021-08-26 13:00:00,188.16,188.16,188.07,188.09,15396.0,168.8763,168.8763,168.7955,168.8135,15396.0
2021-08-26 13:05:00,188.1,188.15,188.09,188.11,4097.0,168.8224,168.8673,168.8135,168.8314,4097.0
2021-08-26 13:10:00,188.17,188.43,188.15,188.43,38135.0,168.8853,169.1186,168.8673,169.1186,38135.0
2021-08-26 13:15:00,188.44,188.59,188.32,188.48,38998.0,169.1276,169.2622,169.0199,169.1635,38998.0
2021-08-26 13:20:00,188.5,188.5,188.24,188.24,5620.0,169.1814,169.1814,168.9481,168.9481,5620.0
2021-08-26 13:25:00,188.24,188.33,188.17,188.26,10970.0,168.9481,169.0289,168.8853,168.966,10970.0
2021-08-26 13:30:00,188.26,188.44,188.26,188.39,5348.0,168.966,169.1276,168.966,169.0827,5348.0
2021-08-26 13:35:00,188.34,188.5,188.24,188.48,30026.0,169.0378,169.1814,168.9481,169.1635,30026.0
2021-08-26 13:40:00,188.49,188.58,188.47,188.5,13248.0,169.1725,169.2532,169.1545,169.1814,13248.0
2021-08-26 13:45:00,188.5,188.53,188.47,188.47,9268.0,169.1814,169.2084,169.1545,169.1545,9268.0
2021-08-26 13:50:00,188.49,188.49,188.43,188.48,6309.0,169.1725,169.1725,169.1186,169.1635,6309.0
2021-08-26 13:55:00,188.45,188.54,188.4,188.44,30036.0,169.1366,169.2173,169.0917,169.1276,30036.0
2021-08-26 14:00:00,188.46,188.46,188.29,188.34,11713.0,169.1455,169.1455,168.993,169.0378,11713.0
2021-08-26 14:05:00,188.36,188.44,188.24,188.28,6117.0,169.0558,169.1276,168.9481,168.984,6117.0
2021-08-26 14:10:00,188.28,188.32,188.24,188.25,5817.0,168.984,169.0199,168.9481,168.9571,5817.0
2021-08-26 14:15:00,188.25,188.42,188.21,188.25,25759.0,168.9571,169.1096,168.9212,168.9571,25759.0
2021-08-26 14:20:00,188.25,188.4,188.25,188.28,6602.0,168.9571,169.0917,168.9571,168.984,6602.0
2021-08-26 14:25:00,188.26,188.26,188.15,188.15,10872.0,168.966,168.966,168.8673,168.8673,10872.0
2021-08-26 14:30:00,188.16,188.23,188.06,188.09,16436.0,168.8763,168.9391,168.7865,168.8135,16436.0
2021-08-26 14:35:00,188.12,188.12,187.96,188.05,18591.0,168.8404,168.8404,168.6968,168.7776,18591.0
2021-08-26 14:40:00,187.99,188.06,187.95,187.98,11010.0,168.7237,168.7865,168.6878,168.7147,11010.0
2021-08-26 14:45:00,187.94,187.98,187.73,187.77,13398.0,168.6788,168.7147,168.4903,168.5262,13398.0
2021-08-26 14:50:00,187.72,187.79,187.67,187.72,6640.0,168.4814,168.5442,168.4365,168.4814,6640.0
2021-08-26 14:55:00,187.75,187.76,187.64,187.7,7095.0,168.5083,168.5173,168.4096,168.4634,7095.0
2021-08-26 15:00:00,187.69,187.69,187.36,187.42,13234.0,168.4544,168.4544,168.1583,168.2121,13234.0
2021-08-26 15:05:00,187.4,187.43,187.19,187.33,13679.0,168.1942,168.2211,168.0057,168.1313,13679.0
2021-08-26 15:10:00,187.39,187.41,187.2,187.41,12111.0,168.1852,168.2031,168.0147,168.2031,12111.0
2021-08-26 15:15:00,187.41,187.63,187.35,187.61,13280.0,168.2031,168.4006,168.1493,168.3826,13280.0
2021-08-26 15:20:00,187.61,187.65,187.51,187.61,6928.0,168.3826,168.4185,168.2929,168.3826,6928.0
2021-08-26 15:25:00,187.61,187.76,187.55,187.76,13699.0,168.3826,168.5173,168.3288,168.5173,13699.0
2021-08-26 15:30:00,187.74,187.89,187.74,187.85,11142.0,168.4993,168.6339,168.4993,168.598,11142.0
2021-08-26 15:35:00,187.94,188.01,187.71,187.74,15646.0,168.6788,168.7417,168.4724,168.4993,15646.0
2021-08-26 15:40:00,187.71,188.0,187.68,187.78,24272.0,168.4724,168.7327,168.4455,168.5352,24272.0
2021-08-26 15:45:00,187.78,187.96,187.68,187.94,25185.0,168.5352,168.6968,168.4455,168.6788,25185.0
2021-08-26 15:50:00,187.97,188.06,187.55,187.87,68871.0,168.7057,168.7865,168.3288,168.616,68871.0
2021-08-26 15:55:00,187.94,188.12,187.9,187.98,123990.0,168.6788,168.8404,168.6429,168.7147,123990.0
2021-08-27 09:30:00,188.26,189.11,188.06,189.11,38138.0,168.966,169.7289,168.7865,169.7289,38138.0
2021-08-27 09:35:00,189.11,189.12,188.55,188.64,15458.0,169.7289,169.7379,169.2263,169.3071,15458.0
2021-08-27 09:40:00,188.64,188.96,188.61,188.9,15823.0,169.3071,169.5943,169.2802,169.5404,15823.0
2021-08-27 09:45:00,188.96,189.15,188.75,189.0,23189.0,169.5943,169.7648,169.4058,169.6302,23189.0
2021-08-27 09:50:00,189.04,189.15,188.84,188.97,9013.0,169.6661,169.7648,169.4866,169.6033,9013.0
2021-08-27 09:55:00,188.96,188.96,188.65,188.72,24256.0,169.5943,169.5943,169.3161,169.3789,24256.0
2021-08-27 10:00:00,188.73,189.37,188.39,189.12,65226.0,169.3879,169.9623,169.0827,169.7379,65226.0
2021-08-27 10:05:00,189.18,189.19,188.92,189.1,16096.0,169.7917,169.8007,169.5584,169.7199,16096.0
2021-08-27 10:10:00,189.11,189.73,189.11,189.7,60604.0,169.7289,170.2854,169.7289,170.2584,60604.0
2021-08-27 10:15:00,189.68,189.98,189.65,189.74,26993.0,170.2405,170.5098,170.2136,170.2943,26993.0
2021-08-27 10:20:00,189.77,190.0,189.65,189.83,36096.0,170.3213,170.5277,170.2136,170.3751,36096.0
2021-08-27 10:25:00,189.89,189.89,189.46,189.87,15815.0,170.429,170.429,170.043,170.411,15815.0
2021-08-27 10:30:00,189.94,189.94,189.8,189.9,14403.0,170.4739,170.4739,170.3482,170.438,14403.0
2021-08-27 10:35:00,189.88,189.88,189.54,189.61,20732.0,170.42,170.42,170.1148,170.1777,20732.0
2021-08-27 10:40:00,189.58,189.84,189.49,189.76,8562.0,170.1507,170.3841,170.07,170.3123,8562.0
2021-08-27 10:45:00,189.78,190.0,189.69,189.94,16207.0,170.3303,170.5277,170.2495,170.4739,16207.0
2021-08-27 10:50:00,189.96,190.19,189.95,190.19,24552.0,170.4918,170.6982,170.4828,170.6982,24552.0
2021-08-27 10:55:00,190.17,190.39,190.11,190.11,15156.0,170.6803,170.8777,170.6264,170.6264,15156.0
2021-08-27 11:00:00,190.22,190.22,190.07,190.08,10394.0,170.7252,170.7252,170.5905,170.5995,10394.0
2021-08-27 11:05:00,190.12,190.17,189.94,189.97,15140.0,170.6354,170.6803,170.4739,170.5008,15140.0
2021-08-27 11:10:00,189.94,189.99,189.82,189.86,16498.0,170.4739,170.5187,170.3662,170.4021,16498.0
2021-08-27 11:15:00,189.84,189.97,189.78,189.93,7018.0,170.3841,170.5008,170.3303,170.4649,7018.0
2021-08-27 11:20:00,189.95,189.97,189.76,189.78,7398.0,170.4828,170.5008,170.3123,170.3303,7398.0
2021-08-27 11:25:00,189.78,189.8,189.41,189.47,17723.0,170.3303,170.3482,169.9982,170.052,17723.0
2021-08-27 11:30:00,189.46,189.68,189.44,189.65,6116.0,170.043,170.2405,170.0251,170.2136,6116.0
2021-08-27 11:35:00,189.63,189.7,189.51,189.7,14940.0,170.1956,170.2584,170.0879,170.2584,14940.0
2021-08-27 11:40:00,189.72,189.9,189.66,189.9,11858.0,170.2764,170.438,170.2225,170.438,11858.0
2021-08-27 11:45:00,189.91,190.13,189.91,190.1,16671.0,170.4469,170.6444,170.4469,170.6175,16671.0
2021-08-27 11:50:00,190.13,190.15,189.96,189.98,9413.0,170.6444,170.6623,170.4918,170.5098,9413.0
2021-08-27 11:55:00,189.95,190.15,189.94,190.04,8174.0,170.4828,170.6623,170.4739,170.5636,8174.0
2021-08-27 12:00:00,190.02,190.21,190.0,190.0,11587.0,170.5457,170.7162,170.5277,170.5277,11587.0
2021-08-27 12:05:00,189.97,190.15,189.95,190.1,6864.0,170.5008,170.6623,170.4828,170.6175,6864.0
2021-08-27 12:10:00,190.1,190.1,190.02,190.08,7957.0,170.6175,170.6175,170.5457,170.5995,7957.0
2021-08-27 12:15:00,190.07,190.11,190.03,190.11,7685.0,170.5905,170.6264,170.5546,170.6264,7685.0
2021-08-27 12:20:00,190.12,190.16,190.04,190.04,9220.0,170.6354,170.6713,170.5636,170.5636,9220.0
2021-08-27 12:25:00,190.06,190.18,190.05,190.16,17821.0,170.5816,170.6893,170.5726,170.6713,17821.0
2021-08-27 12:30:00,190.11,190.2,190.09,190.19,7871.0,170.6264,170.7072,170.6085,170.6982,7871.0
2021-08-27 12:35:00,190.19,190.37,190.17,190.33,18907.0,170.6982,170.8598,170.6803,170.8239,18907.0
2021-08-27 12:40:00,190.33,190.34,190.26,190.29,13756.0,170.8239,170.8329,170.7611,170.788,13756.0
2021-08-27 12:45:00,190.28,190.28,190.14,190.15,7748.0,170.779,170.779,170.6534,170.6623,7748.0
2021-08-27 12:50:00,190.17,190.28,190.14,190.24,9823.0,170.6803,170.779,170.6534,170.7431,9823.0
2021-08-27 12:55:00,190.26,190.34,190.25,190.32,7430.0,170.7611,170.8329,170.7521,170.8149,7430.0
2021-08-27 13:00:00,190.3,190.36,190.23,190.29,9335.0,170.797,170.8508,170.7341,170.788,9335.0
2021-08-27 13:05:00,190.27,190.35,190.25,190.31,7142.0,170.77,170.8418,170.7521,170.8059,7142.0
2021-08-27 13:10:00,190.31,190.31,190.25,190.25,7098.0,170.8059,170.8059,170.7521,170.7521,7098.0
2021-08-27 13:15:00,190.27,190.29,190.12,190.2,38217.0,170.77,170.788,170.6354,170.7072,38217.0
2021-08-27 13:20:00,190.26,190.39,190.22,190.36,13832.0,170.7611,170.8777,170.7252,170.8508,13832.0
2021-08-27 13:25:00,190.37,190.46,190.31,190.34,18786.0,170.8598,170.9406,170.8059,170.8329,18786.0
2021-08-27 13:30:00,190.33,190.52,190.19,190.46,23244.0,170.8239,170.9944,170.6982,170.9406,23244.0
2021-08-27 13:35:00,190.48,190.62,190.47,190.57,19546.0,170.9585,171.0842,170.9495,171.0393,19546.0
2021-08-27 13:40:00,190.56,190.6,190.48,190.55,16911.0,171.0303,171.0662,170.9585,171.0213,16911.0
2021-08-27 13:45:00,190.54,190.58,190.51,190.52,22664.0,171.0124,171.0483,170.9854,170.9944,22664.0
2021-08-27 13:50:00,190.51,190.57,190.47,190.53,13807.0,170.9854,171.0393,170.9495,171.0034,13807.0
2021-08-27 13:55:00,190.54,190.78,190.54,190.78,15091.0,171.0124,171.2278,171.0124,171.2278,15091.0
2021-08-27 14:00:00,190.79,190.79,190.49,190.5,11244.0,171.2367,171.2367,170.9675,170.9765,11244.0
2021-08-27 14:05:00,190.55,190.57,190.51,190.53,12109.0,171.0213,171.0393,170.9854,171.0034,12109.0
2021-08-27 14:10:00,190.53,190.63,190.53,190.6,8881.0,171.0034,171.0931,171.0034,171.0662,8881.0
2021-08-27 14:15:00,190.59,190.6,190.51,190.58,9202.0,171.0572,171.0662,170.9854,171.0483,9202.0
2021-08-27 14:20:00,190.61,190.62,190.51,190.53,11862.0,171.0752,171.0842,170.9854,171.0034,11862.0
2021-08-27 14:25:00,190.53,190.59,190.51,190.52,12072.0,171.0034,171.0572,170.9854,170.9944,12072.0
2021-08-27 14:30:00,190.53,190.55,190.46,190.51,7884.0,171.0034,171.0213,170.9406,170.9854,7884.0
2021-08-27 14:35:00,190.54,190.68,190.53,190.61,11909.0,171.0124,171.138,171.0034,171.0752,11909.0
2021-08-27 14:40:00,190.64,190.68,190.59,190.61,11668.0,171.1021,171.138,171.0572,171.0752,11668.0
2021-08-27 14:45:00,190.63,190.71,190.56,190.66,8896.0,171.0931,171.1649,171.0303,171.1201,8896.0
2021-08-27 14:50:00,190.66,190.68,190.61,190.65,6206.0,171.1201,171.138,171.0752,171.1111,6206.0
2021-08-27 14:55:00,190.66,190.67,190.61,190.65,8747.0,171.1201,171.129,171.0752,171.1111,8747.0
2021-08-27 15:00:00,190.63,190.63,190.54,190.6,7224.0,171.0931,171.0931,171.0124,171.0662,7224.0
2021-08-27 15:05:00,190.62,190.7,190.62,190.67,6993.0,171.0842,171.156,171.0842,171.129,6993.0
2021-08-27 15:10:00,190.67,190.75,190.65,190.75,16211.0,171.129,171.2008,171.1111,171.2008,16211.0
2021-08-27 15:15:00,190.74,190.8,190.68,190.76,8998.0,171.1919,171.2457,171.138,171.2098,8998.0
2021-08-27 15:20:00,190.74,190.79,190.67,190.72,13517.0,171.1919,171.2367,171.129,171.1739,13517.0
2021-08-27 15:25:00,190.71,190.8,190.7,190.71,12957.0,171.1649,171.2457,171.156,171.1649,12957.0
2021-08-27 15:30:00,190.67,190.68,190.4,190.42,17957.0,171.129,171.138,170.8867,170.9047,17957.0
2021-08-27 15:35:00,190.4,190.44,190.31,190.34,12487.0,170.8867,170.9226,170.8059,170.8329,12487.0
2021-08-27 15:40:00,190.34,190.43,190.26,190.33,39170.0,170.8329,170.9136,170.7611,170.8239,39170.0
2021-08-27 15:45:00,190.32,190.45,190.22,190.24,29573.0,170.8149,170.9316,170.7252,170.7431,29573.0
2021-08-27 15:50:00,190.27,190.54,190.27,190.49,77784.0,170.77,171.0124,170.77,170.9675,77784.0
2021-08-27 15:55:00,190.54,190.61,190.38,190.52,126036.0,171.0124,171.0752,170.8688,170.9944,126036.0
2021-08-30 09:30:00,191.43,192.29,191.39,192.24,78337.0,171.8111,172.583,171.7752,172.5381,78337.0
2021-08-30 09:35:00,192.24,192.24,191.78,192.15,32041.0,172.5381,172.5381,172.1253,172.4574,32041.0
2021-08-30 09:40:00,192.16,192.18,191.44,191.44,16700.0,172.4663,172.4843,171.8201,171.8201,16700.0
2021-08-30 09:45:00,191.48,191.94,191.36,191.69,18704.0,171.856,172.2689,171.7483,172.0445,18704.0
2021-08-30 09:50:00,191.66,192.03,191.57,191.77,14153.0,172.0176,172.3497,171.9368,172.1163,14153.0
2021-08-30 09:55:00,191.82,191.98,191.65,191.86,12361.0,172.1612,172.3048,172.0086,172.1971,12361.0
2021-08-30 10:00:00,191.89,191.9,191.65,191.72,20489.0,172.224,172.233,172.0086,172.0714,20489.0
2021-08-30 10:05:00,191.74,191.92,191.48,191.57,21453.0,172.0894,172.2509,171.856,171.9368,21453.0
2021-08-30 10:10:00,191.58,191.77,191.38,191.4,15619.0,171.9458,172.1163,171.7663,171.7842,15619.0
2021-08-30 10:15:00,191.41,191.62,191.34,191.62,39478.0,171.7932,171.9817,171.7304,171.9817,39478.0
2021-08-30 10:20:00,191.63,191.82,191.55,191.75,7655.0,171.9907,172.1612,171.9189,172.0984,7655.0
2021-08-30 10:25:00,191.71,191.75,191.49,191.5,7226.0,172.0625,172.0984,171.865,171.874,7226.0
2021-08-30 10:30:00,191.45,191.71,191.37,191.71,11527.0,171.8291,172.0625,171.7573,172.0625,11527.0
2021-08-30 10:35:00,191.71,191.71,191.32,191.46,9372.0,172.0625,172.0625,171.7124,171.8381,9372.0
2021-08-30 10:40:00,191.5,191.5,191.21,191.34,12039.0,171.874,171.874,171.6137,171.7304,12039.0
2021-08-30 10:45:00,191.37,191.63,191.25,191.63,10609.0,171.7573,171.9907,171.6496,171.9907,10609.0
2021-08-30 10:50:00,191.59,191.61,191.44,191.47,10113.0,171.9548,171.9727,171.8201,171.847,10113.0
2021-08-30 10:55:00,191.54,191.57,191.39,191.46,6877.0,171.9099,171.9368,171.7752,171.8381,6877.0
2021-08-30 11:00:00,191.53,191.57,191.27,191.44,10660.0,171.9009,171.9368,171.6675,171.8201,10660.0
2021-08-30 11:05:00,191.44,191.44,191.14,191.17,13284.0,171.8201,171.8201,171.5509,171.5778,13284.0
2021-08-30 11:10:00,191.19,191.3,191.17,191.19,5592.0,171.5957,171.6945,171.5778,171.5957,5592.0
2021-08-30 11:15:00,191.16,191.19,190.7,190.73,6679.0,171.5688,171.5957,171.156,171.1829,6679.0
2021-08-30 11:20:00,190.73,191.01,190.71,190.85,6426.0,171.1829,171.4342,171.1649,171.2906,6426.0
2021-08-30 11:25:00,190.87,191.08,190.87,191.0,7975.0,171.3085,171.497,171.3085,171.4252,7975.0
2021-08-30 11:30:00,190.99,191.11,190.95,191.08,10528.0,171.4162,171.5239,171.3803,171.497,10528.0
2021-08-30 11:35:00,191.06,191.06,190.88,190.89,12132.0,171.4791,171.4791,171.3175,171.3265,12132.0
2021-08-30 11:40:00,190.89,190.98,190.85,190.98,9825.0,171.3265,171.4073,171.2906,171.4073,9825.0
2021-08-30 11:45:00,190.97,191.1,190.96,191.07,14361.0,171.3983,171.515,171.3893,171.488,14361.0
2021-08-30 11:50:00,191.09,191.19,191.01,191.07,12220.0,171.506,171.5957,171.4342,171.488,12220.0
2021-08-30 11:55:00,191.12,191.25,191.11,191.14,9168.0,171.5329,171.6496,171.5239,171.5509,9168.0
2021-08-30 12:00:00,191.11,191.17,190.85,190.87,17043.0,171.5239,171.5778,171.2906,171.3085,17043.0
2021-08-30 12:05:00,190.96,191.12,190.85,191.07,17835.0,171.3893,171.5329,171.2906,171.488,17835.0
2021-08-30 12:10:00,191.07,191.17,191.0,191.03,7298.0,171.488,171.5778,171.4252,171.4521,7298.0
2021-08-30 12:15:00,191.04,191.05,190.85,190.87,6971.0,171.4611,171.4701,171.2906,171.3085,6971.0
2021-08-30 12:20:00,190.92,190.99,190.9,190.99,6983.0,171.3534,171.4162,171.3355,171.4162,6983.0
2021-08-30 12:25:00,190.99,191.08,190.97,191.01,9688.0,171.4162,171.497,171.3983,171.4342,9688.0
2021-08-30 12:30:00,191.03,191.1,190.9,190.98,8602.0,171.4521,171.515,171.3355,171.4073,8602.0
2021-08-30 12:35:00,191.01,191.03,190.9,191.03,12110.0,171.4342,171.4521,171.3355,171.4521,12110.0
2021-08-30 12:40:00,191.01,191.01,190.85,190.86,11552.0,171.4342,171.4342,171.2906,171.2996,11552.0
2021-08-30 12:45:00,190.85,190.9,190.76,190.82,15401.0,171.2906,171.3355,171.2098,171.2637,15401.0
2021-08-30 12:50:00,190.81,190.87,190.74,190.87,9316.0,171.2547,171.3085,171.1919,171.3085,9316.0
2021-08-30 12:55:00,190.89,190.91,190.83,190.84,5014.0,171.3265,171.3444,171.2726,171.2816,5014.0
2021-08-30 13:00:00,190.91,190.96,190.81,190.81,7462.0,171.3444,171.3893,171.2547,171.2547,7462.0
2021-08-30 13:05:00,190.84,191.05,190.84,191.03,6828.0,171.2816,171.4701,171.2816,171.4521,6828.0
2021-08-30 13:10:00,191.04,191.08,190.98,191.07,7375.0,171.4611,171.497,171.4073,171.488,7375.0
2021-08-30 13:15:00,191.08,191.11,190.97,191.01,6527.0,171.497,171.5239,171.3983,171.4342,6527.0
2021-08-30 13:20:00,191.04,191.15,191.02,191.15,7161.0,171.4611,171.5598,171.4432,171.5598,7161.0
2021-08-30 13:25:00,191.16,191.2,191.07,191.13,6074.0,171.5688,171.6047,171.488,171.5419,6074.0
2021-08-30 13:30:00,191.11,191.13,191.03,191.1,7221.0,171.5239,171.5419,171.4521,171.515,7221.0
2021-08-30 13:35:00,191.1,191.12,191.03,191.12,5465.0,171.515,171.5329,171.4521,171.5329,5465.0
2021-08-30 13:40:00,191.11,191.19,191.07,191.19,11730.0,171.5239,171.5957,171.488,171.5957,11730.0
2021-08-30 13:45:00,191.18,191.21,191.12,191.21,6108.0,171.5868,171.6137,171.5329,171.6137,6108.0
2021-08-30 13:50:00,191.22,191.24,191.14,191.19,4600.0,171.6227,171.6406,171.5509,171.5957,4600.0
2021-08-30 13:55:00,191.2,191.24,191.17,191.2,7709.0,171.6047,171.6406,171.5778,171.6047,7709.0
2021-08-30 14:00:00,191.2,191.27,191.13,191.25,10479.0,171.6047,171.6675,171.5419,171.6496,10479.0
2021-08-30 14:05:00,191.26,191.28,191.18,191.2,8239.0,171.6586,171.6765,171.5868,171.6047,8239.0
2021-08-30 14:10:00,191.18,191.22,191.11,191.2,9820.0,171.5868,171.6227,171.5239,171.6047,9820.0
2021-08-30 14:15:00,191.2,191.34,191.19,191.24,4505.0,171.6047,171.7304,171.5957,171.6406,4505.0
2021-08-30 14:20:00,191.21,191.23,191.15,191.18,7654.0,171.6137,171.6316,171.5598,171.5868,7654.0
2021-08-30 14:25:00,191.19,191.23,191.12,191.22,7684.0,171.5957,171.6316,171.5329,171.6227,7684.0
2021-08-30 14:30:00,191.22,191.26,191.2,191.21,9879.0,171.6227,171.6586,171.6047,171.6137,9879.0
2021-08-30 14:35:00,191.22,191.26,191.2,191.2,7914.0,171.6227,171.6586,171.6047,171.6047,7914.0
2021-08-30 14:40:00,191.21,191.32,191.2,191.3,5379.0,171.6137,171.7124,171.6047,171.6945,5379.0
2021-08-30 14:45:00,191.29,191.36,191.27,191.36,8491.0,171.6855,171.7483,171.6675,171.7483,8491.0
2021-08-30 14:50:00,191.34,191.41,191.3,191.41,8062.0,171.7304,171.7932,171.6945,171.7932,8062.0
2021-08-30 14:55:00,191.42,191.49,191.39,191.44,14467.0,171.8022,171.865,171.7752,171.8201,14467.0
2021-08-30 15:00:00,191.41,191.43,191.31,191.33,6681.0,171.7932,171.8111,171.7034,171.7214,6681.0
2021-08-30 15:05:00,191.31,191.4,191.3,191.34,7511.0,171.7034,171.7842,171.6945,171.7304,7511.0
2021-08-30 15:10:00,191.37,191.41,191.35,191.38,10826.0,171.7573,171.7932,171.7393,171.7663,10826.0
2021-08-30 15:15:00,191.37,191.43,191.33,191.39,12631.0,171.7573,171.8111,171.7214,171.7752,12631.0
2021-08-30 15:20:00,191.4,191.43,191.32,191.37,10983.0,171.7842,171.8111,171.7124,171.7573,10983.0
2021-08-30 15:25:00,191.35,191.39,191.29,191.31,14927.0,171.7393,171.7752,171.6855,171.7034,14927.0
2021-08-30 15:30:00,191.34,191.51,191.33,191.43,18107.0,171.7304,171.883,171.7214,171.8111,18107.0
2021-08-30 15:35:00,191.44,191.62,191.43,191.59,17815.0,171.8201,171.9817,171.8111,171.9548,17815.0
2021-08-30 15:40:00,191.59,191.6,191.37,191.44,14176.0,171.9548,171.9637,171.7573,171.8201,14176.0
2021-08-30 15:45:00,191.4,191.57,191.35,191.55,45980.0,171.7842,171.9368,171.7393,171.9189,45980.0
2021-08-30 15:50:00,191.54,191.68,191.45,191.68,88495.0,171.9099,172.0355,171.8291,172.0355,88495.0
2021-08-30 15:55:00,191.68,191.68,191.33,191.42,110765.0,172.0355,172.0355,171.7214,171.8022,110765.0
2021-08-31 09:30:00,192.06,192.92,191.23,191.35,117581.0,172.3766,173.1484,171.6316,171.7393,117581.0
2021-08-31 09:35:00,191.43,191.43,190.63,190.8,33376.0,171.8111,171.8111,171.0931,171.2457,33376.0
2021-08-31 09:40:00,190.77,190.86,190.47,190.5,31697.0,171.2188,171.2996,170.9495,170.9765,31697.0
2021-08-31 09:45:00,190.47,190.47,189.76,189.79,52907.0,170.9495,170.9495,170.3123,170.3392,52907.0
2021-08-31 09:50:00,189.76,189.81,189.34,189.38,40993.0,170.3123,170.3572,169.9353,169.9712,40993.0
2021-08-31 09:55:00,189.4,189.76,189.2,189.24,53872.0,169.9892,170.3123,169.8097,169.8456,53872.0
2021-08-31 10:00:00,189.23,189.49,189.11,189.45,39691.0,169.8366,170.07,169.7289,170.0341,39691.0
2021-08-31 10:05:00,189.43,189.7,189.31,189.68,21124.0,170.0161,170.2584,169.9084,170.2405,21124.0
2021-08-31 10:10:00,189.66,189.66,189.45,189.54,26928.0,170.2225,170.2225,170.0341,170.1148,26928.0
2021-08-31 10:15:00,189.57,189.89,189.21,189.89,33382.0,170.1418,170.429,169.8187,170.429,33382.0
2021-08-31 10:20:00,189.93,190.05,189.69,189.8,41822.0,170.4649,170.5726,170.2495,170.3482,41822.0
2021-08-31 10:25:00,189.78,189.99,189.47,189.99,28091.0,170.3303,170.5187,170.052,170.5187,28091.0
2021-08-31 10:30:00,189.97,190.1,189.79,190.04,46663.0,170.5008,170.6175,170.3392,170.5636,46663.0
2021-08-31 10:35:00,190.06,190.23,189.75,190.06,21509.0,170.5816,170.7341,170.3033,170.5816,21509.0
2021-08-31 10:40:00,190.1,190.25,190.08,190.24,15544.0,170.6175,170.7521,170.5995,170.7431,15544.0
2021-08-31 10:45:00,190.31,190.44,190.15,190.18,37627.0,170.8059,170.9226,170.6623,170.6893,37627.0
2021-08-31 10:50:00,190.21,190.21,189.6,189.66,30434.0,170.7162,170.7162,170.1687,170.2225,30434.0
2021-08-31 10:55:00,189.66,190.12,189.66,190.03,20201.0,170.2225,170.6354,170.2225,170.5546,20201.0
2021-08-31 11:00:00,190.0,190.01,189.55,189.67,27451.0,170.5277,170.5367,170.1238,170.2315,27451.0
2021-08-31 11:05:00,189.62,190.02,189.62,189.93,29355.0,170.1866,170.5457,170.1866,170.4649,29355.0
2021-08-31 11:10:00,189.95,190.09,189.86,189.96,35561.0,170.4828,170.6085,170.4021,170.4918,35561.0
2021-08-31 11:15:00,189.97,190.28,189.97,190.22,14238.0,170.5008,170.779,170.5008,170.7252,14238.0
2021-08-31 11:20:00,190.29,190.58,190.28,190.37,15055.0,170.788,171.0483,170.779,170.8598,15055.0
2021-08-31 11:25:00,190.35,190.35,190.17,190.2,31479.0,170.8418,170.8418,170.6803,170.7072,31479.0
2021-08-31 11:30:00,190.19,190.43,190.19,190.38,12940.0,170.6982,170.9136,170.6982,170.8688,12940.0
2021-08-31 11:35:00,190.4,190.53,190.34,190.5,9463.0,170.8867,171.0034,170.8329,170.9765,9463.0
2021-08-31 11:40:00,190.47,190.66,190.47,190.61,25311.0,170.9495,171.1201,170.9495,171.0752,25311.0
2021-08-31 11:45:00,190.64,190.8,190.6,190.8,13776.0,171.1021,171.2457,171.0662,171.2457,13776.0
2021-08-31 11:50:00,190.79,190.89,190.74,190.83,9843.0,171.2367,171.3265,171.1919,171.2726,9843.0
2021-08-31 11:55:00,190.91,190.92,190.76,190.87,27119.0,171.3444,171.3534,171.2098,171.3085,27119.0
2021-08-31 12:00:00,190.96,190.98,190.8,190.91,12341.0,171.3893,171.4073,171.2457,171.3444,12341.0
2021-08-31 12:05:00,190.92,190.94,190.63,190.67,9029.0,171.3534,171.3714,171.0931,171.129,9029.0
2021-08-31 12:10:00,190.65,190.75,190.57,190.72,23261.0,171.1111,171.2008,171.0393,171.1739,23261.0
2021-08-31 12:15:00,190.75,190.76,190.67,190.73,17683.0,171.2008,171.2098,171.129,171.1829,17683.0
2021-08-31 12:20:00,190.74,190.98,190.74,190.9,14752.0,171.1919,171.4073,171.1919,171.3355,14752.0
2021-08-31 12:25:00,190.9,191.08,190.89,191.03,17002.0,171.3355,171.497,171.3265,171.4521,17002.0
2021-08-31 12:30:00,191.02,191.03,190.9,190.96,13673.0,171.4432,171.4521,171.3355,171.3893,13673.0
2021-08-31 12:35:00,190.94,191.03,190.88,190.95,11136.0,171.3714,171.4521,171.3175,171.3803,11136.0
2021-08-31 12:40:00,190.95,191.1,190.89,190.94,17431.0,171.3803,171.515,171.3265,171.3714,17431.0
2021-08-31 12:45:00,190.93,191.12,190.91,191.09,10571.0,171.3624,171.5329,171.3444,171.506,10571.0
2021-08-31 12:50:00,191.1,191.12,191.04,191.1,5641.0,171.515,171.5329,171.4611,171.515,5641.0
2021-08-31 12:55:00,191.08,191.28,191.05,191.27,10283.0,171.497,171.6765,171.4701,171.6675,10283.0
2021-08-31 13:00:00,191.26,191.26,191.17,191.17,8941.0,171.6586,171.6586,171.5778,171.5778,8941.0
2021-08-31 13:05:00,191.16,191.16,190.88,190.91,21554.0,171.5688,171.5688,171.3175,171.3444,21554.0
2021-08-31 13:10:00,190.9,191.03,190.85,191.0,11503.0,171.3355,171.4521,171.2906,171.4252,11503.0
2021-08-31 13:15:00,190.99,190.99,190.8,190.84,10169.0,171.4162,171.4162,171.2457,171.2816,10169.0
2021-08-31 13:20:00,190.81,190.83,190.66,190.69,13192.0,171.2547,171.2726,171.1201,171.147,13192.0
2021-08-31 13:25:00,190.66,190.84,190.65,190.82,10974.0,171.1201,171.2816,171.1111,171.2637,10974.0
2021-08-31 13:30:00,190.8,190.81,190.65,190.65,7665.0,171.2457,171.2547,171.1111,171.1111,7665.0
2021-08-31 13:35:00,190.68,190.76,190.61,190.74,10026.0,171.138,171.2098,171.0752,171.1919,10026.0
2021-08-31 13:40:00,190.76,190.76,190.6,190.64,8273.0,171.2098,171.2098,171.0662,171.1021,8273.0
2021-08-31 13:45:00,190.63,190.71,190.59,190.7,9599.0,171.0931,171.1649,171.0572,171.156,9599.0
2021-08-31 13:50:00,190.74,190.87,190.73,190.85,6790.0,171.1919,171.3085,171.1829,171.2906,6790.0
2021-08-31 13:55:00,190.85,190.91,190.78,190.91,6699.0,171.2906,171.3444,171.2278,171.3444,6699.0
2021-08-31 14:00:00,190.88,190.93,190.85,190.87,4467.0,171.3175,171.3624,171.2906,171.3085,4467.0
2021-08-31 14:05:00,190.85,190.94,190.79,190.89,6253.0,171.2906,171.3714,171.2367,171.3265,6253.0
2021-08-31 14:10:00,190.9,190.92,190.83,190.84,7694.0,171.3355,171.3534,171.2726,171.2816,7694.0
2021-08-31 14:15:00,190.86,191.0,190.85,190.96,10294.0,171.2996,171.4252,171.2906,171.3893,10294.0
2021-08-31 14:20:00,190.97,191.07,190.97,191.05,10643.0,171.3983,171.488,171.3983,171.4701,10643.0
2021-08-31 14:25:00,191.05,191.08,190.94,190.96,9453.0,171.4701,171.497,171.3714,171.3893,9453.0
2021-08-31 14:30:00,190.97,191.14,190.97,191.14,7031.0,171.3983,171.5509,171.3983,171.5509,7031.0
2021-08-31 14:35:00,191.14,191.24,191.1,191.24,18768.0,171.5509,171.6406,171.515,171.6406,18768.0
2021-08-31 14:40:00,191.24,191.36,191.24,191.25,14254.0,171.6406,171.7483,171.6406,171.6496,14254.0
2021-08-31 14:45:00,191.24,191.38,191.24,191.36,15296.0,171.6406,171.7663,171.6406,171.7483,15296.0
2021-08-31 14:50:00,191.37,191.37,191.2,191.23,14053.0,171.7573,171.7573,171.6047,171.6316,14053.0
2021-08-31 14:55:00,191.24,191.53,191.23,191.52,21164.0,171.6406,171.9009,171.6316,171.8919,21164.0
2021-08-31 15:00:00,191.5,191.53,191.33,191.42,12148.0,171.874,171.9009,171.7214,171.8022,12148.0
2021-08-31 15:05:00,191.41,191.5,191.36,191.43,26064.0,171.7932,171.874,171.7483,171.8111,26064.0
2021-08-31 15:10:00,191.44,191.44,191.22,191.25,18574.0,171.8201,171.8201,171.6227,171.6496,18574.0
2021-08-31 15:15:00,191.23,191.29,191.21,191.26,12713.0,171.6316,171.6855,171.6137,171.6586,12713.0
2021-08-31 15:20:00,191.28,191.31,191.14,191.26,19063.0,171.6765,171.7034,171.5509,171.6586,19063.0
2021-08-31 15:25:00,191.27,191.27,191.05,191.09,16452.0,171.6675,171.6675,171.4701,171.506,16452.0
2021-08-31 15:30:00,191.09,191.26,191.06,191.24,19684.0,171.506,171.6586,171.4791,171.6406,19684.0
2021-08-31 15:35:00,191.24,191.36,191.2,191.28,25469.0,171.6406,171.7483,171.6047,171.6765,25469.0
2021-08-31 15:40:00,191.27,191.29,191.14,191.26,21470.0,171.6675,171.6855,171.5509,171.6586,21470.0
2021-08-31 15:45:00,191.27,191.37,191.22,191.37,26724.0,171.6675,171.7573,171.6227,171.7573,26724.0
2021-08-31 15:50:00,191.34,191.34,190.68,190.86,142078.0,171.7304,171.7304,171.138,171.2996,142078.0
2021-08-31 15:55:00,190.84,191.11,190.75,190.93,167701.0,171.2816,171.5239,171.2008,171.3624,167701.0
2021-09-01 09:30:00,191.78,191.78,190.5,190.82,84777.0,172.1253,172.1253,170.9765,171.2637,84777.0
2021-09-01 09:35:00,190.8,190.96,190.49,190.93,31815.0,171.2457,171.3893,170.9675,171.3624,31815.0
2021-09-01 09:40:00,190.95,190.95,190.18,190.23,36511.0,171.3803,171.3803,170.6893,170.7341,36511.0
2021-09-01 09:45:00,190.23,190.67,190.13,190.19,57791.0,170.7341,171.129,170.6444,170.6982,57791.0
2021-09-01 09:50:00,190.2,190.57,189.73,189.78,61555.0,170.7072,171.0393,170.2854,170.3303,61555.0
2021-09-01 09:55:00,189.78,190.08,189.41,189.6,35800.0,170.3303,170.5995,169.9982,170.1687,35800.0
2021-09-01 10:00:00,189.68,189.98,189.62,189.83,43047.0,170.2405,170.5098,170.1866,170.3751,43047.0
2021-09-01 10:05:00,189.81,189.83,189.22,189.22,32513.0,170.3572,170.3751,169.8276,169.8276,32513.0
2021-09-01 10:10:00,189.23,189.45,189.02,189.33,32783.0,169.8366,170.0341,169.6481,169.9264,32783.0
2021-09-01 10:15:00,189.29,189.59,189.15,189.37,32029.0,169.8905,170.1597,169.7648,169.9623,32029.0
2021-09-01 10:20:00,189.28,189.3,189.04,189.2,24247.0,169.8815,169.8994,169.6661,169.8097,24247.0
2021-09-01 10:25:00,189.21,189.64,189.2,189.52,23132.0,169.8187,170.2046,169.8097,170.0969,23132.0
2021-09-01 10:30:00,189.54,189.7,189.35,189.57,23938.0,170.1148,170.2584,169.9443,170.1418,23938.0
2021-09-01 10:35:00,189.56,189.58,189.35,189.52,19940.0,170.1328,170.1507,169.9443,170.0969,19940.0
2021-09-01 10:40:00,189.53,189.53,189.25,189.35,18471.0,170.1059,170.1059,169.8546,169.9443,18471.0
2021-09-01 10:45:00,189.32,189.86,189.3,189.8,24130.0,169.9174,170.4021,169.8994,170.3482,24130.0
2021-09-01 10:50:00,189.8,189.96,189.71,189.84,17791.0,170.3482,170.4918,170.2674,170.3841,17791.0
2021-09-01 10:55:00,189.85,189.88,189.58,189.59,22607.0,170.3931,170.42,170.1507,170.1597,22607.0
2021-09-01 11:00:00,189.61,189.74,189.33,189.33,23558.0,170.1777,170.2943,169.9264,169.9264,23558.0
2021-09-01 11:05:00,189.32,189.41,189.18,189.31,22666.0,169.9174,169.9982,169.7917,169.9084,22666.0
2021-09-01 11:10:00,189.31,189.48,189.28,189.28,18210.0,169.9084,170.061,169.8815,169.8815,18210.0
2021-09-01 11:15:00,189.28,189.46,189.23,189.39,20333.0,169.8815,170.043,169.8366,169.9802,20333.0
2021-09-01 11:20:00,189.37,189.41,189.21,189.24,31344.0,169.9623,169.9982,169.8187,169.8456,31344.0
2021-09-01 11:25:00,189.25,189.47,189.16,189.16,34542.0,169.8546,170.052,169.7738,169.7738,34542.0
2021-09-01 11:30:00,189.14,189.21,189.05,189.12,43998.0,169.7558,169.8187,169.6751,169.7379,43998.0
2021-09-01 11:35:00,189.13,189.15,188.74,188.75,60199.0,169.7469,169.7648,169.3968,169.4058,60199.0
2021-09-01 11:40:00,188.75,188.84,188.65,188.66,70080.0,169.4058,169.4866,169.3161,169.325,70080.0
2021-09-01 11:45:00,188.64,188.66,188.34,188.44,58743.0,169.3071,169.325,169.0378,169.1276,58743.0
2021-09-01 11:50:00,188.44,188.56,188.36,188.46,83317.0,169.1276,169.2353,169.0558,169.1455,83317.0
2021-09-01 11:55:00,188.46,188.57,188.26,188.34,181229.0,169.1455,169.2443,168.966,169.0378,181229.0
2021-09-01 12:00:00,188.34,188.68,188.28,188.44,144452.0,169.0378,169.343,168.984,169.1276,144452.0
2021-09-01 12:05:00,188.45,188.59,188.26,188.26,207326.0,169.1366,169.2622,168.966,168.966,207326.0
2021-09-01 12:10:00,188.28,188.52,188.26,188.35,208585.0,168.984,169.1994,168.966,169.0468,208585.0
2021-09-01 12:15:00,188.35,188.45,188.31,188.39,61369.0,169.0468,169.1366,169.0109,169.0827,61369.0
2021-09-01 12:20:00,188.4,188.64,188.29,188.3,128078.0,169.0917,169.3071,168.993,169.0019,128078.0
2021-09-01 12:25:00,188.31,189.05,188.23,188.99,118645.0,169.0109,169.6751,168.9391,169.6212,118645.0
2021-09-01 12:30:00,188.99,189.17,188.95,189.13,25341.0,169.6212,169.7828,169.5853,169.7469,25341.0
2021-09-01 12:35:00,189.14,189.32,189.07,189.24,21842.0,169.7558,169.9174,169.693,169.8456,21842.0
2021-09-01 12:40:00,189.21,189.27,189.05,189.05,13487.0,169.8187,169.8725,169.6751,169.6751,13487.0
2021-09-01 12:45:00,189.05,189.15,189.0,189.06,9962.0,169.6751,169.7648,169.6302,169.684,9962.0
2021-09-01 12:50:00,189.05,189.1,188.97,189.07,16427.0,169.6751,169.7199,169.6033,169.693,16427.0
2021-09-01 12:55:00,189.06,189.08,188.93,188.97,22039.0,169.684,169.702,169.5674,169.6033,22039.0
2021-09-01 13:00:00,188.96,188.99,188.73,188.92,15091.0,169.5943,169.6212,169.3879,169.5584,15091.0
2021-09-01 13:05:00,188.92,188.92,188.75,188.77,7103.0,169.5584,169.5584,169.4058,169.4238,7103.0
2021-09-01 13:10:00,188.77,189.02,188.7,189.0,17395.0,169.4238,169.6481,169.3609,169.6302,17395.0
2021-09-01 13:15:00,189.0,189.12,188.8,188.81,18525.0,169.6302,169.7379,169.4507,169.4597,18525.0
2021-09-01 13:20:00,188.8,188.9,188.78,188.87,9578.0,169.4507,169.5404,169.4327,169.5135,9578.0
2021-09-01 13:25:00,188.86,188.87,188.78,188.82,8997.0,169.5045,169.5135,169.4327,169.4686,8997.0
2021-09-01 13:30:00,188.85,188.98,188.85,188.98,9698.0,169.4956,169.6122,169.4956,169.6122,9698.0
2021-09-01 13:35:00,188.99,189.07,188.9,188.93,10109.0,169.6212,169.693,169.5404,169.5674,10109.0
2021-09-01 13:40:00,188.89,189.03,188.88,189.01,8322.0,169.5315,169.6571,169.5225,169.6392,8322.0
2021-09-01 13:45:00,189.0,189.0,188.78,188.8,7104.0,169.6302,169.6302,169.4327,169.4507,7104.0
2021-09-01 13:50:00,188.84,188.93,188.77,188.89,12305.0,169.4866,169.5674,169.4238,169.5315,12305.0
2021-09-01 13:55:00,188.92,188.94,188.77,188.92,8818.0,169.5584,169.5763,169.4238,169.5584,8818.0
2021-09-01 14:00:00,188.91,188.97,188.87,188.9,7056.0,169.5494,169.6033,169.5135,169.5404,7056.0
2021-09-01 14:05:00,188.9,188.91,188.76,188.84,7491.0,169.5404,169.5494,169.4148,169.4866,7491.0
2021-09-01 14:10:00,188.83,188.89,188.79,188.84,12387.0,169.4776,169.5315,169.4417,169.4866,12387.0
2021-09-01 14:15:00,188.87,188.88,188.81,188.81,7699.0,169.5135,169.5225,169.4597,169.4597,7699.0
2021-09-01 14:20:00,188.83,188.87,188.77,188.8,9784.0,169.4776,169.5135,169.4238,169.4507,9784.0
2021-09-01 14:25:00,188.82,189.01,188.82,188.86,11959.0,169.4686,169.6392,169.4686,169.5045,11959.0
2021-09-01 14:30:00,188.85,188.85,188.54,188.56,12069.0,169.4956,169.4956,169.2173,169.2353,12069.0
2021-09-01 14:35:00,188.53,188.62,188.42,188.49,17693.0,169.2084,169.2891,169.1096,169.1725,17693.0
2021-09-01 14:40:00,188.49,188.65,188.49,188.61,12822.0,169.1725,169.3161,169.1725,169.2802,12822.0
2021-09-01 14:45:00,188.61,188.65,188.56,188.58,13126.0,169.2802,169.3161,169.2353,169.2532,13126.0
2021-09-01 14:50:00,188.58,188.72,188.58,188.68,12313.0,169.2532,169.3789,169.2532,169.343,12313.0
2021-09-01 14:55:00,188.7,188.91,188.69,188.77,17678.0,169.3609,169.5494,169.352,169.4238,17678.0
2021-09-01 15:00:00,188.78,188.89,188.75,188.85,18672.0,169.4327,169.5315,169.4058,169.4956,18672.0
2021-09-01 15:05:00,188.86,188.98,188.77,188.78,23938.0,169.5045,169.6122,169.4238,169.4327,23938.0
2021-09-01 15:10:00,188.79,188.9,188.69,188.89,20541.0,169.4417,169.5404,169.352,169.5315,20541.0
2021-09-01 15:15:00,188.9,189.06,188.86,189.0,28420.0,169.5404,169.684,169.5045,169.6302,28420.0
2021-09-01 15:20:00,189.02,189.1,188.99,188.99,19772.0,169.6481,169.7199,169.6212,169.6212,19772.0
2021-09-01 15:25:00,189.0,189.02,188.89,188.89,25371.0,169.6302,169.6481,169.5315,169.5315,25371.0
2021-09-01 15:30:00,188.86,189.07,188.84,189.0,21816.0,169.5045,169.693,169.4866,169.6302,21816.0
2021-09-01 15:35:00,188.99,189.04,188.76,188.77,22442.0,169.6212,169.6661,169.4148,169.4238,22442.0
2021-09-01 15:40:00,188.78,188.88,188.6,188.68,22498.0,169.4327,169.5225,169.2712,169.343,22498.0
2021-09-01 15:45:00,188.7,188.8,188.63,188.71,30464.0,169.3609,169.4507,169.2981,169.3699,30464.0
2021-09-01 15:50:00,188.71,188.78,188.5,188.58,67647.0,169.3699,169.4327,169.1814,169.2532,67647.0
2021-09-01 15:55:00,188.55,188.55,188.17,188.36,185841.0,169.2263,169.2263,168.8853,169.0558,185841.0
2021-09-02 09:30:00,189.28,189.28,188.49,188.51,50209.0,169.8815,169.8815,169.1725,169.1904,50209.0
2021-09-02 09:35:00,188.5,188.74,188.04,188.74,22139.0,169.1814,169.3968,168.7686,169.3968,22139.0
2021-09-02 09:40:00,188.75,188.9,188.64,188.7,18255.0,169.4058,169.5404,169.3071,169.3609,18255.0
2021-09-02 09:45:00,188.66,188.72,188.33,188.46,11454.0,169.325,169.3789,169.0289,169.1455,11454.0
2021-09-02 09:50:00,188.44,188.44,188.05,188.18,11390.0,169.1276,169.1276,168.7776,168.8942,11390.0
2021-09-02 09:55:00,188.18,188.62,188.04,188.59,20217.0,168.8942,169.2891,168.7686,169.2622,20217.0
2021-09-02 10:00:00,188.57,188.72,188.42,188.43,28448.0,169.2443,169.3789,169.1096,169.1186,28448.0
2021-09-02 10:05:00,188.41,188.68,188.36,188.61,19415.0,169.1007,169.343,169.0558,169.2802,19415.0
2021-09-02 10:10:00,188.58,188.6,188.35,188.48,23691.0,169.2532,169.2712,169.0468,169.1635,23691.0
2021-09-02 10:15:00,188.47,188.85,188.43,188.8,19493.0,169.1545,169.4956,169.1186,169.4507,19493.0
2021-09-02 10:20:00,188.78,189.01,188.77,188.93,9419.0,169.4327,169.6392,169.4238,169.5674,9419.0
2021-09-02 10:25:00,188.94,189.03,188.91,188.96,15843.0,169.5763,169.6571,169.5494,169.5943,15843.0
2021-09-02 10:30:00,189.0,189.02,188.87,189.0,15946.0,169.6302,169.6481,169.5135,169.6302,15946.0
2021-09-02 10:35:00,189.01,189.02,188.65,188.72,10815.0,169.6392,169.6481,169.3161,169.3789,10815.0
2021-09-02 10:40:00,188.71,189.09,188.7,189.09,24547.0,169.3699,169.711,169.3609,169.711,24547.0
2021-09-02 10:45:00,189.12,189.32,188.91,188.94,22988.0,169.7379,169.9174,169.5494,169.5763,22988.0
2021-09-02 10:50:00,188.98,189.09,188.95,188.95,6074.0,169.6122,169.711,169.5853,169.5853,6074.0
2021-09-02 10:55:00,189.02,189.1,188.94,188.94,7930.0,169.6481,169.7199,169.5763,169.5763,7930.0
2021-09-02 11:00:00,188.95,189.21,188.88,189.05,12051.0,169.5853,169.8187,169.5225,169.6751,12051.0
2021-09-02 11:05:00,189.01,189.09,188.92,189.01,8249.0,169.6392,169.711,169.5584,169.6392,8249.0
2021-09-02 11:10:00,188.95,189.06,188.87,188.95,6883.0,169.5853,169.684,169.5135,169.5853,6883.0
2021-09-02 11:15:00,188.98,189.08,188.85,189.06,25597.0,169.6122,169.702,169.4956,169.684,25597.0
2021-09-02 11:20:00,189.03,189.07,188.97,188.97,18377.0,169.6571,169.693,169.6033,169.6033,18377.0
2021-09-02 11:25:00,188.99,189.03,188.94,188.95,14176.0,169.6212,169.6571,169.5763,169.5853,14176.0
2021-09-02 11:30:00,188.98,189.0,188.84,188.98,15383.0,169.6122,169.6302,169.4866,169.6122,15383.0
2021-09-02 11:35:00,188.98,189.01,188.88,188.94,8556.0,169.6122,169.6392,169.5225,169.5763,8556.0
2021-09-02 11:40:00,188.93,189.11,188.93,188.95,13198.0,169.5674,169.7289,169.5674,169.5853,13198.0
2021-09-02 11:45:00,188.95,188.97,188.84,188.85,5472.0,169.5853,169.6033,169.4866,169.4956,5472.0
2021-09-02 11:50:00,188.89,188.89,188.69,188.76,5959.0,169.5315,169.5315,169.352,169.4148,5959.0
2021-09-02 11:55:00,188.78,188.87,188.74,188.82,7285.0,169.4327,169.5135,169.3968,169.4686,7285.0
2021-09-02 12:00:00,188.79,188.94,188.78,188.91,10362.0,169.4417,169.5763,169.4327,169.5494,10362.0
2021-09-02 12:05:00,188.95,188.98,188.86,188.93,6481.0,169.5853,169.6122,169.5045,169.5674,6481.0
2021-09-02 12:10:00,188.9,188.95,188.82,188.88,5080.0,169.5404,169.5853,169.4686,169.5225,5080.0
2021-09-02 12:15:00,188.89,188.9,188.59,188.59,7570.0,169.5315,169.5404,169.2622,169.2622,7570.0
2021-09-02 12:20:00,188.65,188.79,188.63,188.65,5060.0,169.3161,169.4417,169.2981,169.3161,5060.0
2021-09-02 12:25:00,188.66,188.72,188.66,188.68,3725.0,169.325,169.3789,169.325,169.343,3725.0
2021-09-02 12:30:00,188.69,188.79,188.66,188.74,5400.0,169.352,169.4417,169.325,169.3968,5400.0
2021-09-02 12:35:00,188.72,188.76,188.56,188.58,6314.0,169.3789,169.4148,169.2353,169.2532,6314.0
2021-09-02 12:40:00,188.59,188.76,188.55,188.75,5189.0,169.2622,169.4148,169.2263,169.4058,5189.0
2021-09-02 12:45:00,188.76,188.77,188.67,188.73,6460.0,169.4148,169.4238,169.334,169.3879,6460.0
2021-09-02 12:50:00,188.75,188.9,188.73,188.86,6896.0,169.4058,169.5404,169.3879,169.5045,6896.0
2021-09-02 12:55:00,188.88,189.1,188.87,189.08,31284.0,169.5225,169.7199,169.5135,169.702,31284.0
2021-09-02 13:00:00,189.09,189.23,189.09,189.22,12448.0,169.711,169.8366,169.711,169.8276,12448.0
2021-09-02 13:05:00,189.23,189.26,189.16,189.2,6624.0,169.8366,169.8635,169.7738,169.8097,6624.0
2021-09-02 13:10:00,189.18,189.18,188.97,188.97,39795.0,169.7917,169.7917,169.6033,169.6033,39795.0
2021-09-02 13:15:00,188.97,189.05,188.88,188.97,6570.0,169.6033,169.6751,169.5225,169.6033,6570.0
2021-09-02 13:20:00,188.94,188.98,188.84,188.91,8564.0,169.5763,169.6122,169.4866,169.5494,8564.0
2021-09-02 13:25:00,188.92,188.94,188.76,188.82,8283.0,169.5584,169.5763,169.4148,169.4686,8283.0
2021-09-02 13:30:00,188.82,188.93,188.82,188.88,4923.0,169.4686,169.5674,169.4686,169.5225,4923.0
2021-09-02 13:35:00,188.88,188.92,188.85,188.85,6256.0,169.5225,169.5584,169.4956,169.4956,6256.0
2021-09-02 13:40:00,188.86,188.94,188.81,188.86,8781.0,169.5045,169.5763,169.4597,169.5045,8781.0
2021-09-02 13:45:00,188.91,188.96,188.86,188.91,4781.0,169.5494,169.5943,169.5045,169.5494,4781.0
2021-09-02 13:50:00,188.84,188.89,188.74,188.77,9537.0,169.4866,169.5315,169.3968,169.4238,9537.0
2021-09-02 13:55:00,188.8,188.96,188.75,188.81,41035.0,169.4507,169.5943,169.4058,169.4597,41035.0
2021-09-02 14:00:00,188.82,188.82,188.68,188.7,7624.0,169.4686,169.4686,169.343,169.3609,7624.0
2021-09-02 14:05:00,188.72,188.88,188.66,188.87,11141.0,169.3789,169.5225,169.325,169.5135,11141.0
2021-09-02 14:10:00,188.84,188.88,188.7,188.88,10685.0,169.4866,169.5225,169.3609,169.5225,10685.0
2021-09-02 14:15:00,188.89,188.97,188.8,188.97,6356.0,169.5315,169.6033,169.4507,169.6033,6356.0
2021-09-02 14:20:00,188.98,189.01,188.86,188.92,11793.0,169.6122,169.6392,169.5045,169.5584,11793.0
2021-09-02 14:25:00,188.94,188.96,188.83,188.83,9237.0,169.5763,169.5943,169.4776,169.4776,9237.0
2021-09-02 14:30:00,188.84,188.96,188.78,188.93,8523.0,169.4866,169.5943,169.4327,169.5674,8523.0
2021-09-02 14:35:00,188.92,188.94,188.78,188.88,7887.0,169.5584,169.5763,169.4327,169.5225,7887.0
2021-09-02 14:40:00,188.88,188.95,188.83,188.95,5793.0,169.5225,169.5853,169.4776,169.5853,5793.0
2021-09-02 14:45:00,188.98,189.11,188.97,189.06,10045.0,169.6122,169.7289,169.6033,169.684,10045.0
2021-09-02 14:50:00,189.08,189.16,189.07,189.12,8160.0,169.702,169.7738,169.693,169.7379,8160.0
2021-09-02 14:55:00,189.11,189.31,189.11,189.26,10050.0,169.7289,169.9084,169.7289,169.8635,10050.0
2021-09-02 15:00:00,189.28,189.29,189.19,189.22,8959.0,169.8815,169.8905,169.8007,169.8276,8959.0
2021-09-02 15:05:00,189.19,189.23,189.09,189.09,9592.0,169.8007,169.8366,169.711,169.711,9592.0
2021-09-02 15:10:00,189.1,189.2,189.05,189.14,14021.0,169.7199,169.8097,169.6751,169.7558,14021.0
2021-09-02 15:15:00,189.17,189.18,189.08,189.09,15063.0,169.7828,169.7917,169.702,169.711,15063.0
2021-09-02 15:20:00,189.09,189.11,189.02,189.07,10489.0,169.711,169.7289,169.6481,169.693,10489.0
2021-09-02 15:25:00,189.04,189.08,188.93,188.97,11232.0,169.6661,169.702,169.5674,169.6033,11232.0
2021-09-02 15:30:00,188.95,189.0,188.82,188.86,12931.0,169.5853,169.6302,169.4686,169.5045,12931.0
2021-09-02 15:35:00,188.86,188.95,188.78,188.9,9308.0,169.5045,169.5853,169.4327,169.5404,9308.0
2021-09-02 15:40:00,188.92,188.98,188.86,188.86,11160.0,169.5584,169.6122,169.5045,169.5045,11160.0
2021-09-02 15:45:00,188.89,188.97,188.87,188.9,14833.0,169.5315,169.6033,169.5135,169.5404,14833.0
2021-09-02 15:50:00,188.87,189.18,188.87,189.16,32768.0,169.5135,169.7917,169.5135,169.7738,32768.0
2021-09-02 15:55:00,189.16,189.42,189.15,189.41,74195.0,169.7738,170.0071,169.7648,169.9982,74195.0
2021-09-03 09:30:00,188.74,190.21,188.2,189.86,59452.0,169.3968,170.7162,168.9122,170.4021,59452.0
2021-09-03 09:35:00,189.94,190.46,189.92,190.42,20032.0,170.4739,170.9406,170.4559,170.9047,20032.0
2021-09-03 09:40:00,190.42,190.6,190.25,190.36,13360.0,170.9047,171.0662,170.7521,170.8508,13360.0
2021-09-03 09:45:00,190.35,190.44,189.95,190.1,16874.0,170.8418,170.9226,170.4828,170.6175,16874.0
2021-09-03 09:50:00,190.04,190.2,189.87,190.03,15984.0,170.5636,170.7072,170.411,170.5546,15984.0
2021-09-03 09:55:00,190.04,190.75,189.95,190.67,29116.0,170.5636,171.2008,170.4828,171.129,29116.0
2021-09-03 10:00:00,190.69,190.83,190.47,190.47,20631.0,171.147,171.2726,170.9495,170.9495,20631.0
2021-09-03 10:05:00,190.42,190.43,189.99,190.14,15780.0,170.9047,170.9136,170.5187,170.6534,15780.0
2021-09-03 10:10:00,190.1,190.5,190.07,190.3,8649.0,170.6175,170.9765,170.5905,170.797,8649.0
2021-09-03 10:15:00,190.29,190.29,190.1,190.13,8473.0,170.788,170.788,170.6175,170.6444,8473.0
2021-09-03 10:20:00,190.13,190.24,189.93,189.95,18170.0,170.6444,170.7431,170.4649,170.4828,18170.0
2021-09-03 10:25:00,189.87,189.93,189.67,189.67,15451.0,170.411,170.4649,170.2315,170.2315,15451.0
2021-09-03 10:30:00,189.69,189.8,189.51,189.55,22893.0,170.2495,170.3482,170.0879,170.1238,22893.0
2021-09-03 10:35:00,189.53,189.62,189.4,189.47,17703.0,170.1059,170.1866,169.9892,170.052,17703.0
2021-09-03 10:40:00,189.46,189.54,189.25,189.4,37764.0,170.043,170.1148,169.8546,169.9892,37764.0
2021-09-03 10:45:00,189.37,189.66,189.34,189.62,20764.0,169.9623,170.2225,169.9353,170.1866,20764.0
2021-09-03 10:50:00,189.64,189.75,189.47,189.71,31373.0,170.2046,170.3033,170.052,170.2674,31373.0
2021-09-03 10:55:00,189.68,189.68,189.58,189.61,7730.0,170.2405,170.2405,170.1507,170.1777,7730.0
2021-09-03 11:00:00,189.64,189.82,189.61,189.73,10505.0,170.2046,170.3662,170.1777,170.2854,10505.0
2021-09-03 11:05:00,189.78,190.02,189.78,189.97,14619.0,170.3303,170.5457,170.3303,170.5008,14619.0
2021-09-03 11:10:00,190.0,190.33,190.0,190.26,13979.0,170.5277,170.8239,170.5277,170.7611,13979.0
2021-09-03 11:15:00,190.28,190.44,190.27,190.4,17732.0,170.779,170.9226,170.77,170.8867,17732.0
2021-09-03 11:20:00,190.39,190.61,190.36,190.57,17643.0,170.8777,171.0752,170.8508,171.0393,17643.0
2021-09-03 11:25:00,190.57,190.57,190.38,190.41,7849.0,171.0393,171.0393,170.8688,170.8957,7849.0
2021-09-03 11:30:00,190.44,190.47,190.28,190.33,11581.0,170.9226,170.9495,170.779,170.8239,11581.0
2021-09-03 11:35:00,190.34,190.54,190.32,190.48,10773.0,170.8329,171.0124,170.8149,170.9585,10773.0
2021-09-03 11:40:00,190.49,190.54,190.35,190.36,10032.0,170.9675,171.0124,170.8418,170.8508,10032.0
2021-09-03 11:45:00,190.37,190.4,190.17,190.17,12612.0,170.8598,170.8867,170.6803,170.6803,12612.0
2021-09-03 11:50:00,190.15,190.17,189.96,190.0,8800.0,170.6623,170.6803,170.4918,170.5277,8800.0
2021-09-03 11:55:00,189.98,190.03,189.86,189.86,6309.0,170.5098,170.5546,170.4021,170.4021,6309.0
2021-09-03 12:00:00,189.83,189.94,189.8,189.94,3300.0,170.3751,170.4739,170.3482,170.4739,3300.0
2021-09-03 12:05:00,189.94,190.14,189.9,190.14,6270.0,170.4739,170.6534,170.438,170.6534,6270.0
2021-09-03 12:10:00,190.16,190.17,189.91,189.91,31769.0,170.6713,170.6803,170.4469,170.4469,31769.0
2021-09-03 12:15:00,189.9,189.92,189.75,189.79,4373.0,170.438,170.4559,170.3033,170.3392,4373.0
2021-09-03 12:20:00,189.87,189.96,189.78,189.96,4707.0,170.411,170.4918,170.3303,170.4918,4707.0
2021-09-03 12:25:00,189.95,190.06,189.93,189.96,56674.0,170.4828,170.5816,170.4649,170.4918,56674.0
2021-09-03 12:30:00,189.93,189.94,189.79,189.81,7573.0,170.4649,170.4739,170.3392,170.3572,7573.0
2021-09-03 12:35:00,189.74,189.79,189.64,189.64,6861.0,170.2943,170.3392,170.2046,170.2046,6861.0
2021-09-03 12:40:00,189.66,189.68,189.55,189.61,8905.0,170.2225,170.2405,170.1238,170.1777,8905.0
2021-09-03 12:45:00,189.65,189.69,189.56,189.58,7055.0,170.2136,170.2495,170.1328,170.1507,7055.0
2021-09-03 12:50:00,189.6,189.66,189.55,189.66,5350.0,170.1687,170.2225,170.1238,170.2225,5350.0
2021-09-03 12:55:00,189.66,189.81,189.66,189.81,7331.0,170.2225,170.3572,170.2225,170.3572,7331.0
2021-09-03 13:00:00,189.82,189.94,189.8,189.86,6964.0,170.3662,170.4739,170.3482,170.4021,6964.0
2021-09-03 13:05:00,189.88,189.98,189.82,189.95,4820.0,170.42,170.5098,170.3662,170.4828,4820.0
2021-09-03 13:10:00,189.96,190.12,189.96,190.12,9823.0,170.4918,170.6354,170.4918,170.6354,9823.0
2021-09-03 13:15:00,190.14,190.39,190.14,190.38,10187.0,170.6534,170.8777,170.6534,170.8688,10187.0
2021-09-03 13:20:00,190.37,190.45,190.37,190.44,7670.0,170.8598,170.9316,170.8598,170.9226,7670.0
2021-09-03 13:25:00,190.46,190.47,190.34,190.36,14433.0,170.9406,170.9495,170.8329,170.8508,14433.0
2021-09-03 13:30:00,190.36,190.42,190.23,190.24,7789.0,170.8508,170.9047,170.7341,170.7431,7789.0
2021-09-03 13:35:00,190.23,190.24,190.14,190.19,3516.0,170.7341,170.7431,170.6534,170.6982,3516.0
2021-09-03 13:40:00,190.2,190.32,190.18,190.24,9234.0,170.7072,170.8149,170.6893,170.7431,9234.0
2021-09-03 13:45:00,190.25,190.31,190.17,190.31,7531.0,170.7521,170.8059,170.6803,170.8059,7531.0
2021-09-03 13:50:00,190.29,190.31,190.22,190.29,6940.0,170.788,170.8059,170.7252,170.788,6940.0
2021-09-03 13:55:00,190.27,190.37,190.25,190.34,6905.0,170.77,170.8598,170.7521,170.8329,6905.0
2021-09-03 14:00:00,190.36,190.4,190.3,190.3,10215.0,170.8508,170.8867,170.797,170.797,10215.0
2021-09-03 14:05:00,190.31,190.31,190.01,190.09,9174.0,170.8059,170.8059,170.5367,170.6085,9174.0
2021-09-03 14:10:00,190.1,190.2,190.1,190.19,19144.0,170.6175,170.7072,170.6175,170.6982,19144.0
2021-09-03 14:15:00,190.22,190.29,190.14,190.28,4310.0,170.7252,170.788,170.6534,170.779,4310.0
2021-09-03 14:20:00,190.26,190.26,190.1,190.18,7054.0,170.7611,170.7611,170.6175,170.6893,7054.0
2021-09-03 14:25:00,190.16,190.2,190.11,190.17,5537.0,170.6713,170.7072,170.6264,170.6803,5537.0
2021-09-03 14:30:00,190.14,190.19,190.11,190.17,5854.0,170.6534,170.6982,170.6264,170.6803,5854.0
2021-09-03 14:35:00,190.19,190.21,190.09,190.13,10353.0,170.6982,170.7162,170.6085,170.6444,10353.0
2021-09-03 14:40:00,190.12,190.15,190.1,190.13,4797.0,170.6354,170.6623,170.6175,170.6444,4797.0
2021-09-03 14:45:00,190.12,190.12,190.02,190.05,8147.0,170.6354,170.6354,170.5457,170.5726,8147.0
2021-09-03 14:50:00,190.07,190.07,190.01,190.06,5105.0,170.5905,170.5905,170.5367,170.5816,5105.0
2021-09-03 14:55:00,190.13,190.16,190.11,190.14,6421.0,170.6444,170.6713,170.6264,170.6534,6421.0
2021-09-03 15:00:00,190.13,190.2,190.08,190.2,6260.0,170.6444,170.7072,170.5995,170.7072,6260.0
2021-09-03 15:05:00,190.2,190.2,190.09,190.12,6783.0,170.7072,170.7072,170.6085,170.6354,6783.0
2021-09-03 15:10:00,190.12,190.28,190.12,190.27,8396.0,170.6354,170.779,170.6354,170.77,8396.0
2021-09-03 15:15:00,190.27,190.28,190.17,190.17,10234.0,170.77,170.779,170.6803,170.6803,10234.0
2021-09-03 15:20:00,190.16,190.16,190.05,190.09,12755.0,170.6713,170.6713,170.5726,170.6085,12755.0
2021-09-03 15:25:00,190.09,190.09,189.96,190.0,14086.0,170.6085,170.6085,170.4918,170.5277,14086.0
2021-09-03 15:30:00,190.01,190.04,189.93,190.0,19077.0,170.5367,170.5636,170.4649,170.5277,19077.0
2021-09-03 15:35:00,189.97,190.0,189.92,189.97,8678.0,170.5008,170.5277,170.4559,170.5008,8678.0
2021-09-03 15:40:00,189.98,189.98,189.82,189.88,11454.0,170.5098,170.5098,170.3662,170.42,11454.0
2021-09-03 15:45:00,189.86,189.97,189.84,189.86,15397.0,170.4021,170.5008,170.3841,170.4021,15397.0
2021-09-03 15:50:00,189.86,190.03,189.65,189.66,40873.0,170.4021,170.5546,170.2136,170.2225,40873.0
2021-09-03 15:55:00,189.66,189.95,189.64,189.87,83214.0,170.2225,170.4828,170.2046,170.411,83214.0
2021-09-07 09:30:00,189.33,189.51,189.14,189.34,84111.0,169.9264,170.0879,169.7558,169.9353,84111.0
2021-09-07 09:35:00,189.33,189.78,189.22,189.68,22109.0,169.9264,170.3303,169.8276,170.2405,22109.0
2021-09-07 09:40:00,189.63,189.71,189.1,189.3,9806.0,170.1956,170.2674,169.7199,169.8994,9806.0
2021-09-07 09:45:00,189.29,189.34,189.02,189.31,26184.0,169.8905,169.9353,169.6481,169.9084,26184.0
2021-09-07 09:50:00,189.3,189.3,188.74,188.81,22548.0,169.8994,169.8994,169.3968,169.4597,22548.0
2021-09-07 09:55:00,188.81,189.26,188.76,188.96,35637.0,169.4597,169.8635,169.4148,169.5943,35637.0
2021-09-07 10:00:00,188.97,188.98,188.48,188.78,19947.0,169.6033,169.6122,169.1635,169.4327,19947.0
2021-09-07 10:05:00,188.78,188.78,188.54,188.62,15762.0,169.4327,169.4327,169.2173,169.2891,15762.0
2021-09-07 10:10:00,188.58,188.8,188.53,188.8,10506.0,169.2532,169.4507,169.2084,169.4507,10506.0
2021-09-07 10:15:00,188.85,189.15,188.79,189.01,14079.0,169.4956,169.7648,169.4417,169.6392,14079.0
2021-09-07 10:20:00,189.06,189.44,189.06,189.33,10742.0,169.684,170.0251,169.684,169.9264,10742.0
2021-09-07 10:25:00,189.37,189.66,189.3,189.64,19761.0,169.9623,170.2225,169.8994,170.2046,19761.0
2021-09-07 10:30:00,189.6,189.73,189.46,189.46,48061.0,170.1687,170.2854,170.043,170.043,48061.0
2021-09-07 10:35:00,189.47,189.81,189.47,189.67,26737.0,170.052,170.3572,170.052,170.2315,26737.0
2021-09-07 10:40:00,189.66,189.8,189.6,189.71,19570.0,170.2225,170.3482,170.1687,170.2674,19570.0
2021-09-07 10:45:00,189.7,189.75,189.56,189.65,30853.0,170.2584,170.3033,170.1328,170.2136,30853.0
2021-09-07 10:50:00,189.69,190.04,189.67,189.96,48632.0,170.2495,170.5636,170.2315,170.4918,48632.0
2021-09-07 10:55:00,189.95,190.1,189.84,190.04,23544.0,170.4828,170.6175,170.3841,170.5636,23544.0
2021-09-07 11:00:00,190.07,190.08,189.83,189.83,7203.0,170.5905,170.5995,170.3751,170.3751,7203.0
2021-09-07 11:05:00,189.84,189.85,189.65,189.75,5130.0,170.3841,170.3931,170.2136,170.3033,5130.0
2021-09-07 11:10:00,189.75,189.8,189.35,189.53,32485.0,170.3033,170.3482,169.9443,170.1059,32485.0
2021-09-07 11:15:00,189.51,189.6,189.38,189.59,2857.0,170.0879,170.1687,169.9712,170.1597,2857.0
2021-09-07 11:20:00,189.62,189.67,189.53,189.62,7545.0,170.1866,170.2315,170.1059,170.1866,7545.0
2021-09-07 11:25:00,189.62,189.73,189.55,189.69,4141.0,170.1866,170.2854,170.1238,170.2495,4141.0
2021-09-07 11:30:00,189.63,189.79,189.63,189.69,6600.0,170.1956,170.3392,170.1956,170.2495,6600.0
2021-09-07 11:35:00,189.63,189.73,189.62,189.67,6849.0,170.1956,170.2854,170.1866,170.2315,6849.0
2021-09-07 11:40:00,189.68,189.68,189.52,189.6,5331.0,170.2405,170.2405,170.0969,170.1687,5331.0
2021-09-07 11:45:00,189.57,189.72,189.56,189.69,4351.0,170.1418,170.2764,170.1328,170.2495,4351.0
2021-09-07 11:50:00,189.68,189.76,189.57,189.66,10034.0,170.2405,170.3123,170.1418,170.2225,10034.0
2021-09-07 11:55:00,189.65,189.73,189.64,189.66,6238.0,170.2136,170.2854,170.2046,170.2225,6238.0
2021-09-07 12:00:00,189.67,189.8,189.66,189.74,9139.0,170.2315,170.3482,170.2225,170.2943,9139.0
2021-09-07 12:05:00,189.78,189.87,189.7,189.85,9089.0,170.3303,170.411,170.2584,170.3931,9089.0
2021-09-07 12:10:00,189.87,189.87,189.72,189.74,5036.0,170.411,170.411,170.2764,170.2943,5036.0
2021-09-07 12:15:00,189.71,189.76,189.64,189.74,5327.0,170.2674,170.3123,170.2046,170.2943,5327.0
2021-09-07 12:20:00,189.76,189.88,189.71,189.81,20320.0,170.3123,170.42,170.2674,170.3572,20320.0
2021-09-07 12:25:00,189.81,189.81,189.7,189.72,5083.0,170.3572,170.3572,170.2584,170.2764,5083.0
2021-09-07 12:30:00,189.76,189.92,189.76,189.88,4123.0,170.3123,170.4559,170.3123,170.42,4123.0
2021-09-07 12:35:00,189.91,189.94,189.82,189.82,5728.0,170.4469,170.4739,170.3662,170.3662,5728.0
2021-09-07 12:40:00,189.85,189.88,189.82,189.83,3848.0,170.3931,170.42,170.3662,170.3751,3848.0
2021-09-07 12:45:00,189.9,189.95,189.82,189.83,7385.0,170.438,170.4828,170.3662,170.3751,7385.0
2021-09-07 12:50:00,189.83,189.87,189.69,189.7,4079.0,170.3751,170.411,170.2495,170.2584,4079.0
2021-09-07 12:55:00,189.7,189.76,189.66,189.76,5600.0,170.2584,170.3123,170.2225,170.3123,5600.0
2021-09-07 13:00:00,189.75,189.92,189.73,189.73,10945.0,170.3033,170.4559,170.2854,170.2854,10945.0
2021-09-07 13:05:00,189.77,189.83,189.65,189.8,5763.0,170.3213,170.3751,170.2136,170.3482,5763.0
2021-09-07 13:10:00,189.81,189.96,189.81,189.96,10983.0,170.3572,170.4918,170.3572,170.4918,10983.0
2021-09-07 13:15:00,189.96,189.97,189.86,189.87,6906.0,170.4918,170.5008,170.4021,170.411,6906.0
2021-09-07 13:20:00,189.88,189.91,189.83,189.84,6300.0,170.42,170.4469,170.3751,170.3841,6300.0
2021-09-07 13:25:00,189.85,189.86,189.82,189.86,3335.0,170.3931,170.4021,170.3662,170.4021,3335.0
2021-09-07 13:30:00,189.87,189.92,189.85,189.89,7828.0,170.411,170.4559,170.3931,170.429,7828.0
2021-09-07 13:35:00,189.91,189.94,189.87,189.88,6313.0,170.4469,170.4739,170.411,170.42,6313.0
2021-09-07 13:40:00,189.88,189.93,189.81,189.85,16775.0,170.42,170.4649,170.3572,170.3931,16775.0
2021-09-07 13:45:00,189.85,189.87,189.79,189.79,4067.0,170.3931,170.411,170.3392,170.3392,4067.0
2021-09-07 13:50:00,189.8,189.92,189.79,189.88,5982.0,170.3482,170.4559,170.3392,170.42,5982.0
2021-09-07 13:55:00,189.89,189.93,189.85,189.91,6839.0,170.429,170.4649,170.3931,170.4469,6839.0
2021-09-07 14:00:00,189.91,189.91,189.81,189.84,6131.0,170.4469,170.4469,170.3572,170.3841,6131.0
2021-09-07 14:05:00,189.85,189.85,189.76,189.77,3511.0,170.3931,170.3931,170.3123,170.3213,3511.0
2021-09-07 14:10:00,189.82,189.93,189.81,189.93,10866.0,170.3662,170.4649,170.3572,170.4649,10866.0
2021-09-07 14:15:00,189.89,189.91,189.79,189.83,10045.0,170.429,170.4469,170.3392,170.3751,10045.0
2021-09-07 14:20:00,189.84,189.84,189.66,189.68,9485.0,170.3841,170.3841,170.2225,170.2405,9485.0
2021-09-07 14:25:00,189.68,189.69,189.57,189.59,10443.0,170.2405,170.2495,170.1418,170.1597,10443.0
2021-09-07 14:30:00,189.58,189.61,189.52,189.55,20159.0,170.1507,170.1777,170.0969,170.1238,20159.0
2021-09-07 14:35:00,189.54,189.58,189.43,189.55,39022.0,170.1148,170.1507,170.0161,170.1238,39022.0
2021-09-07 14:40:00,189.57,189.64,189.48,189.5,3292.0,170.1418,170.2046,170.061,170.0789,3292.0
2021-09-07 14:45:00,189.48,189.48,189.4,189.46,3572.0,170.061,170.061,169.9892,170.043,3572.0
2021-09-07 14:50:00,189.46,189.49,189.34,189.37,16915.0,170.043,170.07,169.9353,169.9623,16915.0
2021-09-07 14:55:00,189.4,189.58,189.39,189.58,12871.0,169.9892,170.1507,169.9802,170.1507,12871.0
2021-09-07 15:00:00,189.58,189.74,189.51,189.74,16411.0,170.1507,170.2943,170.0879,170.2943,16411.0
2021-09-07 15:05:00,189.76,189.79,189.7,189.75,8697.0,170.3123,170.3392,170.2584,170.3033,8697.0
2021-09-07 15:10:00,189.75,189.76,189.63,189.65,11518.0,170.3033,170.3123,170.1956,170.2136,11518.0
2021-09-07 15:15:00,189.64,189.66,189.54,189.58,9744.0,170.2046,170.2225,170.1148,170.1507,9744.0
2021-09-07 15:20:00,189.58,189.6,189.54,189.59,7616.0,170.1507,170.1687,170.1148,170.1597,7616.0
2021-09-07 15:25:00,189.55,189.57,189.45,189.46,10224.0,170.1238,170.1418,170.0341,170.043,10224.0
2021-09-07 15:30:00,189.43,189.53,189.38,189.49,16774.0,170.0161,170.1059,169.9712,170.07,16774.0
2021-09-07 15:35:00,189.48,189.49,189.42,189.42,10279.0,170.061,170.07,170.0071,170.0071,10279.0
2021-09-07 15:40:00,189.4,189.48,189.29,189.48,42733.0,169.9892,170.061,169.8905,170.061,42733.0
2021-09-07 15:45:00,189.47,189.59,189.42,189.44,25331.0,170.052,170.1597,170.0071,170.0251,25331.0
2021-09-07 15:50:00,189.43,189.65,189.38,189.61,32476.0,170.0161,170.2136,169.9712,170.1777,32476.0
2021-09-07 15:55:00,189.61,189.64,189.4,189.52,90811.0,170.1777,170.2046,169.9892,170.0969,90811.0
2021-09-08 09:30:00,188.48,189.05,188.13,188.17,60728.0,169.1635,169.6751,168.8494,168.8853,60728.0
2021-09-08 09:35:00,188.15,188.47,188.09,188.1,20916.0,168.8673,169.1545,168.8135,168.8224,20916.0
2021-09-08 09:40:00,188.11,188.43,188.0,188.01,24076.0,168.8314,169.1186,168.7327,168.7417,24076.0
2021-09-08 09:45:00,188.09,188.26,187.88,187.98,21907.0,168.8135,168.966,168.625,168.7147,21907.0
2021-09-08 09:50:00,187.99,187.99,187.33,187.45,16770.0,168.7237,168.7237,168.1313,168.239,16770.0
2021-09-08 09:55:00,187.43,188.06,187.41,188.06,10996.0,168.2211,168.7865,168.2031,168.7865,10996.0
2021-09-08 10:00:00,188.03,188.26,187.87,188.07,17061.0,168.7596,168.966,168.616,168.7955,17061.0
2021-09-08 10:05:00,188.03,188.44,188.03,188.44,12250.0,168.7596,169.1276,168.7596,169.1276,12250.0
2021-09-08 10:10:00,188.46,188.46,188.18,188.29,10604.0,169.1455,169.1455,168.8942,168.993,10604.0
2021-09-08 10:15:00,188.26,188.37,188.04,188.37,15491.0,168.966,169.0648,168.7686,169.0648,15491.0
2021-09-08 10:20:00,188.33,188.53,188.22,188.22,5406.0,169.0289,169.2084,168.9301,168.9301,5406.0
2021-09-08 10:25:00,188.24,188.27,188.09,188.25,6962.0,168.9481,168.975,168.8135,168.9571,6962.0
2021-09-08 10:30:00,188.16,188.28,187.5,187.5,12857.0,168.8763,168.984,168.2839,168.2839,12857.0
2021-09-08 10:35:00,187.48,187.56,187.19,187.5,15451.0,168.266,168.3378,168.0057,168.2839,15451.0
2021-09-08 10:40:00,187.39,187.45,187.12,187.23,9452.0,168.1852,168.239,167.9429,168.0416,9452.0
2021-09-08 10:45:00,187.25,187.65,187.12,187.53,13406.0,168.0595,168.4185,167.9429,168.3108,13406.0
2021-09-08 10:50:00,187.54,187.63,187.25,187.36,17340.0,168.3198,168.4006,168.0595,168.1583,17340.0
2021-09-08 10:55:00,187.33,187.62,187.29,187.56,22765.0,168.1313,168.3916,168.0954,168.3378,22765.0
2021-09-08 11:00:00,187.58,188.18,187.58,188.16,13136.0,168.3557,168.8942,168.3557,168.8763,13136.0
2021-09-08 11:05:00,188.25,188.37,188.02,188.22,13264.0,168.9571,169.0648,168.7506,168.9301,13264.0
2021-09-08 11:10:00,188.26,188.44,188.07,188.16,4069.0,168.966,169.1276,168.7955,168.8763,4069.0
2021-09-08 11:15:00,188.19,188.22,187.86,188.11,11470.0,168.9032,168.9301,168.607,168.8314,11470.0
2021-09-08 11:20:00,187.99,188.31,187.97,188.21,8182.0,168.7237,169.0109,168.7057,168.9212,8182.0
2021-09-08 11:25:00,188.19,188.19,187.99,188.02,7488.0,168.9032,168.9032,168.7237,168.7506,7488.0
2021-09-08 11:30:00,187.97,188.05,187.71,187.81,7613.0,168.7057,168.7776,168.4724,168.5621,7613.0
2021-09-08 11:35:00,187.82,187.88,187.62,187.66,9807.0,168.5711,168.625,168.3916,168.4275,9807.0
2021-09-08 11:40:00,187.65,187.82,187.58,187.61,11126.0,168.4185,168.5711,168.3557,168.3826,11126.0
2021-09-08 11:45:00,187.63,187.79,187.42,187.42,9179.0,168.4006,168.5442,168.2121,168.2121,9179.0
2021-09-08 11:50:00,187.37,187.37,187.18,187.25,19130.0,168.1672,168.1672,167.9967,168.0595,19130.0
2021-09-08 11:55:00,187.19,187.45,187.19,187.34,9931.0,168.0057,168.239,168.0057,168.1403,9931.0
2021-09-08 12:00:00,187.33,187.91,187.26,187.4,21436.0,168.1313,168.6519,168.0685,168.1942,21436.0
2021-09-08 12:05:00,187.41,187.8,187.41,187.7,11509.0,168.2031,168.5532,168.2031,168.4634,11509.0
2021-09-08 12:10:00,187.72,187.94,187.67,187.83,13981.0,168.4814,168.6788,168.4365,168.5801,13981.0
2021-09-08 12:15:00,187.86,187.97,187.79,187.96,8904.0,168.607,168.7057,168.5442,168.6968,8904.0
2021-09-08 12:20:00,187.92,188.07,187.83,187.96,10568.0,168.6609,168.7955,168.5801,168.6968,10568.0
2021-09-08 12:25:00,187.99,188.13,187.97,188.02,7461.0,168.7237,168.8494,168.7057,168.7506,7461.0
2021-09-08 12:30:00,188.03,188.03,187.86,187.92,17070.0,168.7596,168.7596,168.607,168.6609,17070.0
2021-09-08 12:35:00,187.92,188.0,187.82,187.93,23826.0,168.6609,168.7327,168.5711,168.6698,23826.0
2021-09-08 12:40:00,187.91,188.02,187.89,188.0,6071.0,168.6519,168.7506,168.6339,168.7327,6071.0
2021-09-08 12:45:00,187.92,187.95,187.84,187.88,5184.0,168.6609,168.6878,168.5891,168.625,5184.0
2021-09-08 12:50:00,187.87,187.94,187.81,187.91,6751.0,168.616,168.6788,168.5621,168.6519,6751.0
2021-09-08 12:55:00,187.87,188.04,187.87,187.97,8981.0,168.616,168.7686,168.616,168.7057,8981.0
2021-09-08 13:00:00,187.94,188.17,187.94,188.06,10118.0,168.6788,168.8853,168.6788,168.7865,10118.0
2021-09-08 13:05:00,188.05,188.12,187.83,187.83,7546.0,168.7776,168.8404,168.5801,168.5801,7546.0
2021-09-08 13:10:00,187.81,187.94,187.81,187.84,4579.0,168.5621,168.6788,168.5621,168.5891,4579.0
2021-09-08 13:15:00,187.84,187.91,187.75,187.91,8886.0,168.5891,168.6519,168.5083,168.6519,8886.0
2021-09-08 13:20:00,187.91,187.91,187.74,187.74,9055.0,168.6519,168.6519,168.4993,168.4993,9055.0
2021-09-08 13:25:00,187.74,187.91,187.74,187.91,4902.0,168.4993,168.6519,168.4993,168.6519,4902.0
2021-09-08 13:30:00,187.95,188.05,187.9,188.05,8585.0,168.6878,168.7776,168.6429,168.7776,8585.0
2021-09-08 13:35:00,188.02,188.12,187.95,187.97,7646.0,168.7506,168.8404,168.6878,168.7057,7646.0
2021-09-08 13:40:00,187.96,188.15,187.89,188.09,12656.0,168.6968,168.8673,168.6339,168.8135,12656.0
2021-09-08 13:45:00,188.09,188.13,187.99,188.02,5633.0,168.8135,168.8494,168.7237,168.7506,5633.0
2021-09-08 13:50:00,188.06,188.17,187.95,188.01,6020.0,168.7865,168.8853,168.6878,168.7417,6020.0
2021-09-08 13:55:00,188.0,188.03,187.9,187.92,5943.0,168.7327,168.7596,168.6429,168.6609,5943.0
2021-09-08 14:00:00,187.91,188.3,187.87,188.18,13131.0,168.6519,169.0019,168.616,168.8942,13131.0
2021-09-08 14:05:00,188.15,188.17,188.03,188.17,18233.0,168.8673,168.8853,168.7596,168.8853,18233.0
2021-09-08 14:10:00,188.15,188.28,188.13,188.28,7190.0,168.8673,168.984,168.8494,168.984,7190.0
2021-09-08 14:15:00,188.28,188.3,188.03,188.1,9111.0,168.984,169.0019,168.7596,168.8224,9111.0
2021-09-08 14:20:00,188.11,188.15,188.04,188.08,7025.0,168.8314,168.8673,168.7686,168.8045,7025.0
2021-09-08 14:25:00,188.1,188.28,188.07,188.28,11029.0,168.8224,168.984,168.7955,168.984,11029.0
2021-09-08 14:30:00,188.27,188.34,188.19,188.34,5763.0,168.975,169.0378,168.9032,169.0378,5763.0
2021-09-08 14:35:00,188.33,188.33,188.25,188.3,4308.0,169.0289,169.0289,168.9571,169.0019,4308.0
2021-09-08 14:40:00,188.3,188.47,188.25,188.42,12664.0,169.0019,169.1545,168.9571,169.1096,12664.0
2021-09-08 14:45:00,188.42,188.44,188.28,188.31,4461.0,169.1096,169.1276,168.984,169.0109,4461.0
2021-09-08 14:50:00,188.33,188.42,188.31,188.37,7444.0,169.0289,169.1096,169.0109,169.0648,7444.0
2021-09-08 14:55:00,188.4,188.55,188.39,188.53,9272.0,169.0917,169.2263,169.0827,169.2084,9272.0
2021-09-08 15:00:00,188.53,188.55,188.45,188.46,11503.0,169.2084,169.2263,169.1366,169.1455,11503.0
2021-09-08 15:05:00,188.46,188.53,188.41,188.52,12697.0,169.1455,169.2084,169.1007,169.1994,12697.0
2021-09-08 15:10:00,188.51,188.73,188.51,188.73,20322.0,169.1904,169.3879,169.1904,169.3879,20322.0
2021-09-08 15:15:00,188.72,188.77,188.63,188.64,10718.0,169.3789,169.4238,169.2981,169.3071,10718.0
2021-09-08 15:20:00,188.65,188.7,188.62,188.66,8441.0,169.3161,169.3609,169.2891,169.325,8441.0
2021-09-08 15:25:00,188.66,188.67,188.62,188.64,10492.0,169.325,169.334,169.2891,169.3071,10492.0
2021-09-08 15:30:00,188.66,188.66,188.51,188.53,14780.0,169.325,169.325,169.1904,169.2084,14780.0
2021-09-08 15:35:00,188.52,188.58,188.46,188.51,15489.0,169.1994,169.2532,169.1455,169.1904,15489.0
2021-09-08 15:40:00,188.52,188.72,188.45,188.68,14323.0,169.1994,169.3789,169.1366,169.343,14323.0
2021-09-08 15:45:00,188.66,188.69,188.56,188.56,31946.0,169.325,169.352,169.2353,169.2353,31946.0
2021-09-08 15:50:00,188.57,188.85,188.57,188.7,52356.0,169.2443,169.4956,169.2443,169.3609,52356.0
2021-09-08 15:55:00,188.64,188.84,188.64,188.84,59541.0,169.3071,169.4866,169.3071,169.4866,59541.0
2021-09-09 09:30:00,189.66,190.14,189.02,189.98,52669.0,170.2225,170.6534,169.6481,170.5098,52669.0
2021-09-09 09:35:00,189.98,190.37,189.96,190.37,22209.0,170.5098,170.8598,170.4918,170.8598,22209.0
2021-09-09 09:40:00,190.41,190.63,190.05,190.38,28371.0,170.8957,171.0931,170.5726,170.8688,28371.0
2021-09-09 09:45:00,190.46,190.62,190.16,190.28,20284.0,170.9406,171.0842,170.6713,170.779,20284.0
2021-09-09 09:50:00,190.33,190.35,189.9,190.03,14987.0,170.8239,170.8418,170.438,170.5546,14987.0
2021-09-09 09:55:00,190.0,190.03,189.2,189.32,12680.0,170.5277,170.5546,169.8097,169.9174,12680.0
2021-09-09 10:00:00,189.29,189.63,189.26,189.47,7309.0,169.8905,170.1956,169.8635,170.052,7309.0
2021-09-09 10:05:00,189.46,189.74,189.4,189.6,8871.0,170.043,170.2943,169.9892,170.1687,8871.0
2021-09-09 10:10:00,189.62,189.65,189.3,189.61,14113.0,170.1866,170.2136,169.8994,170.1777,14113.0
2021-09-09 10:15:00,189.62,189.7,189.28,189.47,9827.0,170.1866,170.2584,169.8815,170.052,9827.0
2021-09-09 10:20:00,189.42,189.69,189.41,189.69,7918.0,170.0071,170.2495,169.9982,170.2495,7918.0
2021-09-09 10:25:00,189.67,189.89,189.65,189.72,11285.0,170.2315,170.429,170.2136,170.2764,11285.0
2021-09-09 10:30:00,189.75,189.83,189.45,189.55,14008.0,170.3033,170.3751,170.0341,170.1238,14008.0
2021-09-09 10:35:00,189.53,189.6,189.37,189.54,8971.0,170.1059,170.1687,169.9623,170.1148,8971.0
2021-09-09 10:40:00,189.53,189.56,189.4,189.4,5447.0,170.1059,170.1328,169.9892,169.9892,5447.0
2021-09-09 10:45:00,189.45,189.87,189.44,189.58,12296.0,170.0341,170.411,170.0251,170.1507,12296.0
2021-09-09 10:50:00,189.51,189.75,189.51,189.63,5458.0,170.0879,170.3033,170.0879,170.1956,5458.0
2021-09-09 10:55:00,189.63,189.75,189.42,189.48,8123.0,170.1956,170.3033,170.0071,170.061,8123.0
2021-09-09 11:00:00,189.47,189.61,189.45,189.51,15759.0,170.052,170.1777,170.0341,170.0879,15759.0
2021-09-09 11:05:00,189.5,189.71,189.49,189.68,4195.0,170.0789,170.2674,170.07,170.2405,4195.0
2021-09-09 11:10:00,189.7,190.13,189.67,190.13,8469.0,170.2584,170.6444,170.2315,170.6444,8469.0
2021-09-09 11:15:00,190.17,190.22,189.93,189.93,14479.0,170.6803,170.7252,170.4649,170.4649,14479.0
2021-09-09 11:20:00,189.99,189.99,189.85,189.93,12151.0,170.5187,170.5187,170.3931,170.4649,12151.0
2021-09-09 11:25:00,189.95,189.98,189.52,189.55,21919.0,170.4828,170.5098,170.0969,170.1238,21919.0
2021-09-09 11:30:00,189.55,189.76,189.55,189.66,10122.0,170.1238,170.3123,170.1238,170.2225,10122.0
2021-09-09 11:35:00,189.64,189.7,189.45,189.45,10460.0,170.2046,170.2584,170.0341,170.0341,10460.0
2021-09-09 11:40:00,189.45,189.55,189.45,189.55,4572.0,170.0341,170.1238,170.0341,170.1238,4572.0
2021-09-09 11:45:00,189.52,189.53,189.43,189.45,4593.0,170.0969,170.1059,170.0161,170.0341,4593.0
2021-09-09 11:50:00,189.41,189.41,189.2,189.23,7894.0,169.9982,169.9982,169.8097,169.8366,7894.0
2021-09-09 11:55:00,189.24,189.55,189.24,189.53,4880.0,169.8456,170.1238,169.8456,170.1059,4880.0
2021-09-09 12:00:00,189.58,189.71,189.53,189.54,14668.0,170.1507,170.2674,170.1059,170.1148,14668.0
2021-09-09 12:05:00,189.54,189.75,189.54,189.67,12058.0,170.1148,170.3033,170.1148,170.2315,12058.0
2021-09-09 12:10:00,189.65,189.73,189.54,189.64,9383.0,170.2136,170.2854,170.1148,170.2046,9383.0
2021-09-09 12:15:00,189.59,189.6,189.39,189.52,6650.0,170.1597,170.1687,169.9802,170.0969,6650.0
2021-09-09 12:20:00,189.55,189.61,189.5,189.53,5400.0,170.1238,170.1777,170.0789,170.1059,5400.0
2021-09-09 12:25:00,189.53,189.55,189.46,189.49,3661.0,170.1059,170.1238,170.043,170.07,3661.0
2021-09-09 12:30:00,189.46,189.5,189.35,189.47,5500.0,170.043,170.0789,169.9443,170.052,5500.0
2021-09-09 12:35:00,189.47,189.6,189.46,189.47,5628.0,170.052,170.1687,170.043,170.052,5628.0
2021-09-09 12:40:00,189.45,189.47,189.33,189.46,4068.0,170.0341,170.052,169.9264,170.043,4068.0
2021-09-09 12:45:00,189.46,189.46,189.28,189.36,7502.0,170.043,170.043,169.8815,169.9533,7502.0
2021-09-09 12:50:00,189.37,189.37,189.23,189.28,5355.0,169.9623,169.9623,169.8366,169.8815,5355.0
2021-09-09 12:55:00,189.3,189.3,189.06,189.06,7945.0,169.8994,169.8994,169.684,169.684,7945.0
2021-09-09 13:00:00,189.07,189.26,189.07,189.21,4413.0,169.693,169.8635,169.693,169.8187,4413.0
2021-09-09 13:05:00,189.18,189.29,189.15,189.16,3871.0,169.7917,169.8905,169.7648,169.7738,3871.0
2021-09-09 13:10:00,189.15,189.22,189.13,189.22,6233.0,169.7648,169.8276,169.7469,169.8276,6233.0
2021-09-09 13:15:00,189.24,189.27,189.11,189.15,6016.0,169.8456,169.8725,169.7289,169.7648,6016.0
2021-09-09 13:20:00,189.12,189.12,188.49,188.62,16213.0,169.7379,169.7379,169.1725,169.2891,16213.0
2021-09-09 13:25:00,188.69,188.73,188.45,188.73,10418.0,169.352,169.3879,169.1366,169.3879,10418.0
2021-09-09 13:30:00,188.68,188.68,188.42,188.53,12016.0,169.343,169.343,169.1096,169.2084,12016.0
2021-09-09 13:35:00,188.54,188.64,188.41,188.47,8340.0,169.2173,169.3071,169.1007,169.1545,8340.0
2021-09-09 13:40:00,188.48,188.59,188.39,188.44,6994.0,169.1635,169.2622,169.0827,169.1276,6994.0
2021-09-09 13:45:00,188.44,188.65,188.44,188.63,9036.0,169.1276,169.3161,169.1276,169.2981,9036.0
2021-09-09 13:50:00,188.64,188.66,188.56,188.59,4800.0,169.3071,169.325,169.2353,169.2622,4800.0
2021-09-09 13:55:00,188.62,188.69,188.54,188.56,9789.0,169.2891,169.352,169.2173,169.2353,9789.0
2021-09-09 14:00:00,188.55,188.77,188.26,188.27,10207.0,169.2263,169.4238,168.966,168.975,10207.0
2021-09-09 14:05:00,188.3,188.64,188.28,188.56,9150.0,169.0019,169.3071,168.984,169.2353,9150.0
2021-09-09 14:10:00,188.57,188.58,188.47,188.53,5417.0,169.2443,169.2532,169.1545,169.2084,5417.0
2021-09-09 14:15:00,188.55,188.59,188.5,188.58,8117.0,169.2263,169.2622,169.1814,169.2532,8117.0
2021-09-09 14:20:00,188.61,188.78,188.54,188.73,10973.0,169.2802,169.4327,169.2173,169.3879,10973.0
2021-09-09 14:25:00,188.76,188.86,188.75,188.8,6488.0,169.4148,169.5045,169.4058,169.4507,6488.0
2021-09-09 14:30:00,188.83,188.83,188.53,188.58,7534.0,169.4776,169.4776,169.2084,169.2532,7534.0
2021-09-09 14:35:00,188.63,188.7,188.61,188.63,6566.0,169.2981,169.3609,169.2802,169.2981,6566.0
2021-09-09 14:40:00,188.65,188.81,188.6,188.81,8363.0,169.3161,169.4597,169.2712,169.4597,8363.0
2021-09-09 14:45:00,188.81,189.11,188.76,189.11,7478.0,169.4597,169.7289,169.4148,169.7289,7478.0
2021-09-09 14:50:00,189.12,189.14,189.04,189.08,9147.0,169.7379,169.7558,169.6661,169.702,9147.0
2021-09-09 14:55:00,189.13,189.21,189.01,189.16,7804.0,169.7469,169.8187,169.6392,169.7738,7804.0
2021-09-09 15:00:00,189.17,189.26,189.12,189.26,9702.0,169.7828,169.8635,169.7379,169.8635,9702.0
2021-09-09 15:05:00,189.28,189.38,189.22,189.24,11736.0,169.8815,169.9712,169.8276,169.8456,11736.0
2021-09-09 15:10:00,189.24,189.38,189.2,189.2,8614.0,169.8456,169.9712,169.8097,169.8097,8614.0
2021-09-09 15:15:00,189.16,189.17,188.84,188.85,14956.0,169.7738,169.7828,169.4866,169.4956,14956.0
2021-09-09 15:20:00,188.86,188.96,188.83,188.86,6867.0,169.5045,169.5943,169.4776,169.5045,6867.0
2021-09-09 15:25:00,188.81,188.86,188.75,188.82,8013.0,169.4597,169.5045,169.4058,169.4686,8013.0
2021-09-09 15:30:00,188.72,188.9,188.71,188.81,17093.0,169.3789,169.5404,169.3699,169.4597,17093.0
2021-09-09 15:35:00,188.8,189.02,188.72,188.96,11194.0,169.4507,169.6481,169.3789,169.5943,11194.0
2021-09-09 15:40:00,188.96,189.15,188.94,189.05,10249.0,169.5943,169.7648,169.5763,169.6751,10249.0
2021-09-09 15:45:00,189.05,189.13,188.75,188.75,11431.0,169.6751,169.7469,169.4058,169.4058,11431.0
2021-09-09 15:50:00,188.76,188.76,188.28,188.28,46992.0,169.4148,169.4148,168.984,168.984,46992.0
2021-09-09 15:55:00,188.33,188.56,188.33,188.5,66820.0,169.0289,169.2353,169.0289,169.1814,66820.0
2021-09-10 09:30:00,189.35,191.66,189.34,191.5,82477.0,169.9443,172.0176,169.9353,171.874,82477.0
2021-09-10 09:35:00,191.55,192.18,191.32,192.08,68734.0,171.9189,172.4843,171.7124,172.3945,68734.0
2021-09-10 09:40:00,192.03,192.61,191.95,192.34,57926.0,172.3497,172.8702,172.2779,172.6279,57926.0
2021-09-10 09:45:00,192.35,193.24,192.02,193.03,91586.0,172.6369,173.4356,172.3407,173.2472,91586.0
2021-09-10 09:50:00,193.01,193.03,192.32,192.73,55511.0,173.2292,173.2472,172.6099,172.9779,55511.0
2021-09-10 09:55:00,192.7,192.79,192.41,192.48,23795.0,172.951,173.0318,172.6907,172.7535,23795.0
2021-09-10 10:00:00,192.51,192.98,192.36,192.68,47096.0,172.7805,173.2023,172.6458,172.933,47096.0
2021-09-10 10:05:00,192.68,192.75,191.91,191.93,40622.0,172.933,172.9959,172.242,172.2599,40622.0
2021-09-10 10:10:00,191.87,192.17,191.75,192.17,63092.0,172.2061,172.4753,172.0984,172.4753,63092.0
2021-09-10 10:15:00,192.15,192.35,191.82,192.0,48193.0,172.4574,172.6369,172.1612,172.3227,48193.0
2021-09-10 10:20:00,192.01,192.03,191.74,191.89,15856.0,172.3317,172.3497,172.0894,172.224,15856.0
2021-09-10 10:25:00,191.92,191.96,191.47,191.52,18555.0,172.2509,172.2868,171.847,171.8919,18555.0
2021-09-10 10:30:00,191.46,191.46,190.85,191.08,25043.0,171.8381,171.8381,171.2906,171.497,25043.0
2021-09-10 10:35:00,191.06,191.26,190.9,191.25,15712.0,171.4791,171.6586,171.3355,171.6496,15712.0
2021-09-10 10:40:00,191.22,191.52,191.18,191.49,15731.0,171.6227,171.8919,171.5868,171.865,15731.0
2021-09-10 10:45:00,191.45,191.6,191.24,191.4,15935.0,171.8291,171.9637,171.6406,171.7842,15935.0
2021-09-10 10:50:00,191.42,191.54,191.2,191.2,29622.0,171.8022,171.9099,171.6047,171.6047,29622.0
2021-09-10 10:55:00,191.19,191.34,190.77,190.81,27724.0,171.5957,171.7304,171.2188,171.2547,27724.0
2021-09-10 11:00:00,190.89,190.93,190.43,190.59,64703.0,171.3265,171.3624,170.9136,171.0572,64703.0
2021-09-10 11:05:00,190.58,190.71,190.4,190.67,14493.0,171.0483,171.1649,170.8867,171.129,14493.0
2021-09-10 11:10:00,190.68,190.98,190.67,190.89,19328.0,171.138,171.4073,171.129,171.3265,19328.0
2021-09-10 11:15:00,190.88,191.0,190.7,190.72,10782.0,171.3175,171.4252,171.156,171.1739,10782.0
2021-09-10 11:20:00,190.78,191.26,190.76,191.26,13068.0,171.2278,171.6586,171.2098,171.6586,13068.0
2021-09-10 11:25:00,191.24,191.37,191.02,191.02,9655.0,171.6406,171.7573,171.4432,171.4432,9655.0
2021-09-10 11:30:00,191.01,191.39,191.0,191.28,10497.0,171.4342,171.7752,171.4252,171.6765,10497.0
2021-09-10 11:35:00,191.31,191.5,191.26,191.47,9957.0,171.7034,171.874,171.6586,171.847,9957.0
2021-09-10 11:40:00,191.49,191.61,191.48,191.57,10807.0,171.865,171.9727,171.856,171.9368,10807.0
2021-09-10 11:45:00,191.54,191.66,191.45,191.45,13835.0,171.9099,172.0176,171.8291,171.8291,13835.0
2021-09-10 11:50:00,191.46,191.65,191.42,191.46,6564.0,171.8381,172.0086,171.8022,171.8381,6564.0
2021-09-10 11:55:00,191.44,191.65,191.44,191.6,6307.0,171.8201,172.0086,171.8201,171.9637,6307.0
2021-09-10 12:00:00,191.58,191.79,191.52,191.76,10090.0,171.9458,172.1343,171.8919,172.1073,10090.0
2021-09-10 12:05:00,191.77,192.08,191.77,192.08,10449.0,172.1163,172.3945,172.1163,172.3945,10449.0
2021-09-10 12:10:00,192.03,192.25,192.03,192.22,14683.0,172.3497,172.5471,172.3497,172.5202,14683.0
2021-09-10 12:15:00,192.25,192.29,192.08,192.09,16440.0,172.5471,172.583,172.3945,172.4035,16440.0
2021-09-10 12:20:00,192.05,192.18,192.04,192.18,9045.0,172.3676,172.4843,172.3586,172.4843,9045.0
2021-09-10 12:25:00,192.18,192.3,192.13,192.24,9652.0,172.4843,172.592,172.4394,172.5381,9652.0
2021-09-10 12:30:00,192.26,192.27,192.13,192.2,11027.0,172.5561,172.5651,172.4394,172.5022,11027.0
2021-09-10 12:35:00,192.23,192.47,192.22,192.46,9814.0,172.5292,172.7446,172.5202,172.7356,9814.0
2021-09-10 12:40:00,192.44,192.58,192.42,192.45,8273.0,172.7176,172.8433,172.6997,172.7266,8273.0
2021-09-10 12:45:00,192.45,192.57,192.4,192.57,19938.0,172.7266,172.8343,172.6817,172.8343,19938.0
2021-09-10 12:50:00,192.58,192.77,192.53,192.77,16187.0,172.8433,173.0138,172.7984,173.0138,16187.0
2021-09-10 12:55:00,192.79,192.87,192.73,192.82,15866.0,173.0318,173.1036,172.9779,173.0587,15866.0
2021-09-10 13:00:00,192.88,192.97,192.79,192.95,17752.0,173.1125,173.1933,173.0318,173.1754,17752.0
2021-09-10 13:05:00,192.94,193.05,192.89,193.04,24930.0,173.1664,173.2651,173.1215,173.2561,24930.0
2021-09-10 13:10:00,193.06,193.38,193.06,193.37,19747.0,173.2741,173.5613,173.2741,173.5523,19747.0
2021-09-10 13:15:00,193.41,193.45,193.36,193.36,8844.0,173.5882,173.6241,173.5434,173.5434,8844.0
2021-09-10 13:20:00,193.36,193.39,193.14,193.16,18356.0,173.5434,173.5703,173.3459,173.3638,18356.0
2021-09-10 13:25:00,193.18,193.22,193.03,193.13,11902.0,173.3818,173.4177,173.2472,173.3369,11902.0
2021-09-10 13:30:00,193.13,193.15,193.02,193.07,16295.0,173.3369,173.3549,173.2382,173.2831,16295.0
2021-09-10 13:35:00,193.09,193.21,193.09,193.2,18380.0,173.301,173.4087,173.301,173.3997,18380.0
2021-09-10 13:40:00,193.2,193.22,193.01,193.03,10261.0,173.3997,173.4177,173.2292,173.2472,10261.0
2021-09-10 13:45:00,193.0,193.01,192.88,192.92,13408.0,173.2202,173.2292,173.1125,173.1484,13408.0
2021-09-10 13:50:00,192.92,192.99,192.88,192.93,9849.0,173.1484,173.2113,173.1125,173.1574,9849.0
2021-09-10 13:55:00,192.94,192.97,192.79,192.89,9756.0,173.1664,173.1933,173.0318,173.1215,9756.0
2021-09-10 14:00:00,192.87,192.96,192.78,192.93,43255.0,173.1036,173.1843,173.0228,173.1574,43255.0
2021-09-10 14:05:00,192.94,192.97,192.74,192.8,11518.0,173.1664,173.1933,172.9869,173.0407,11518.0
2021-09-10 14:10:00,192.82,192.95,192.74,192.8,16057.0,173.0587,173.1754,172.9869,173.0407,16057.0
2021-09-10 14:15:00,192.8,192.88,192.78,192.78,9549.0,173.0407,173.1125,173.0228,173.0228,9549.0
2021-09-10 14:20:00,192.83,192.9,192.7,192.86,9804.0,173.0677,173.1305,172.951,173.0946,9804.0
2021-09-10 14:25:00,192.87,192.91,192.52,192.54,9886.0,173.1036,173.1395,172.7894,172.8074,9886.0
2021-09-10 14:30:00,192.53,192.56,192.32,192.32,8788.0,172.7984,172.8253,172.6099,172.6099,8788.0
2021-09-10 14:35:00,192.31,192.35,192.23,192.25,13754.0,172.601,172.6369,172.5292,172.5471,13754.0
2021-09-10 14:40:00,192.26,192.31,192.14,192.25,23235.0,172.5561,172.601,172.4484,172.5471,23235.0
2021-09-10 14:45:00,192.27,192.29,192.11,192.12,13491.0,172.5651,172.583,172.4215,172.4304,13491.0
2021-09-10 14:50:00,192.14,192.21,192.04,192.14,15899.0,172.4484,172.5112,172.3586,172.4484,15899.0
2021-09-10 14:55:00,192.16,192.23,192.07,192.07,13137.0,172.4663,172.5292,172.3856,172.3856,13137.0
2021-09-10 15:00:00,192.01,192.04,191.88,191.9,19312.0,172.3317,172.3586,172.215,172.233,19312.0
2021-09-10 15:05:00,191.9,191.98,191.7,191.76,15139.0,172.233,172.3048,172.0535,172.1073,15139.0
2021-09-10 15:10:00,191.75,191.77,191.52,191.63,11805.0,172.0984,172.1163,171.8919,171.9907,11805.0
2021-09-10 15:15:00,191.65,191.67,191.4,191.43,15778.0,172.0086,172.0266,171.7842,171.8111,15778.0
2021-09-10 15:20:00,191.47,191.47,191.27,191.28,14199.0,171.847,171.847,171.6675,171.6765,14199.0
2021-09-10 15:25:00,191.3,191.4,191.22,191.3,9241.0,171.6945,171.7842,171.6227,171.6945,9241.0
2021-09-10 15:30:00,191.3,191.39,191.19,191.19,16912.0,171.6945,171.7752,171.5957,171.5957,16912.0
2021-09-10 15:35:00,191.18,191.25,191.05,191.19,23427.0,171.5868,171.6496,171.4701,171.5957,23427.0
2021-09-10 15:40:00,191.18,191.26,191.03,191.17,30183.0,171.5868,171.6586,171.4521,171.5778,30183.0
2021-09-10 15:45:00,191.15,191.15,190.87,190.9,35970.0,171.5598,171.5598,171.3085,171.3355,35970.0
2021-09-10 15:50:00,190.91,190.97,190.52,190.52,102736.0,171.3444,171.3983,170.9944,170.9944,102736.0
2021-09-10 15:55:00,190.54,190.73,190.48,190.64,154494.0,171.0124,171.1829,170.9585,171.1021,154494.0
2021-09-13 09:30:00,192.91,193.24,192.13,192.73,73144.0,173.1395,173.4356,172.4394,172.9779,73144.0
2021-09-13 09:35:00,192.76,193.41,192.7,193.27,46026.0,173.0048,173.5882,172.951,173.4626,46026.0
2021-09-13 09:40:00,193.18,193.25,192.36,192.48,37771.0,173.3818,173.4446,172.6458,172.7535,37771.0
2021-09-13 09:45:00,192.49,192.71,192.06,192.51,31066.0,172.7625,172.96,172.3766,172.7805,31066.0
2021-09-13 09:50:00,192.58,193.41,192.58,193.41,19483.0,172.8433,173.5882,172.8433,173.5882,19483.0
2021-09-13 09:55:00,193.36,193.71,193.26,193.28,22792.0,173.5434,173.8575,173.4536,173.4716,22792.0
2021-09-13 10:00:00,193.36,193.6,192.96,193.15,34760.0,173.5434,173.7588,173.1843,173.3549,34760.0
2021-09-13 10:05:00,193.08,193.35,193.07,193.3,29811.0,173.292,173.5344,173.2831,173.4895,29811.0
2021-09-13 10:10:00,193.13,193.14,192.42,192.52,52160.0,173.3369,173.3459,172.6997,172.7894,52160.0
2021-09-13 10:15:00,192.54,192.65,192.27,192.52,20115.0,172.8074,172.9061,172.5651,172.7894,20115.0
2021-09-13 10:20:00,192.51,192.59,191.92,192.1,11438.0,172.7805,172.8523,172.2509,172.4125,11438.0
2021-09-13 10:25:00,192.06,192.28,191.87,192.1,11983.0,172.3766,172.574,172.2061,172.4125,11983.0
2021-09-13 10:30:00,192.11,192.19,191.68,191.89,9010.0,172.4215,172.4933,172.0355,172.224,9010.0
2021-09-13 10:35:00,191.74,192.0,191.55,191.88,18290.0,172.0894,172.3227,171.9189,172.215,18290.0
2021-09-13 10:40:00,191.92,192.25,191.81,192.25,19524.0,172.2509,172.5471,172.1522,172.5471,19524.0
2021-09-13 10:45:00,192.23,192.87,192.23,192.67,14368.0,172.5292,173.1036,172.5292,172.9241,14368.0
2021-09-13 10:50:00,192.67,192.85,192.6,192.62,12884.0,172.9241,173.0856,172.8612,172.8792,12884.0
2021-09-13 10:55:00,192.66,192.74,192.53,192.55,13320.0,172.9151,172.9869,172.7984,172.8164,13320.0
2021-09-13 11:00:00,192.55,192.81,192.42,192.56,13523.0,172.8164,173.0497,172.6997,172.8253,13523.0
2021-09-13 11:05:00,192.62,192.65,192.33,192.33,10439.0,172.8792,172.9061,172.6189,172.6189,10439.0
2021-09-13 11:10:00,192.32,192.32,191.51,191.59,15203.0,172.6099,172.6099,171.883,171.9548,15203.0
2021-09-13 11:15:00,191.54,191.54,191.24,191.46,12616.0,171.9099,171.9099,171.6406,171.8381,12616.0
2021-09-13 11:20:00,191.48,191.49,191.24,191.49,4924.0,171.856,171.865,171.6406,171.865,4924.0
2021-09-13 11:25:00,191.42,191.64,191.35,191.63,11375.0,171.8022,171.9996,171.7393,171.9907,11375.0
2021-09-13 11:30:00,191.67,191.94,191.6,191.91,8959.0,172.0266,172.2689,171.9637,172.242,8959.0
2021-09-13 11:35:00,191.99,192.07,191.79,192.04,8516.0,172.3138,172.3856,172.1343,172.3586,8516.0
2021-09-13 11:40:00,192.05,192.14,191.86,191.92,8327.0,172.3676,172.4484,172.1971,172.2509,8327.0
2021-09-13 11:45:00,191.92,192.32,191.9,192.0,6959.0,172.2509,172.6099,172.233,172.3227,6959.0
2021-09-13 11:50:00,191.99,192.01,191.86,191.93,5973.0,172.3138,172.3317,172.1971,172.2599,5973.0
2021-09-13 11:55:00,191.89,192.22,191.89,192.15,11026.0,172.224,172.5202,172.224,172.4574,11026.0
2021-09-13 12:00:00,192.14,192.16,191.98,192.02,5043.0,172.4484,172.4663,172.3048,172.3407,5043.0
2021-09-13 12:05:00,192.11,192.24,192.1,192.24,7243.0,172.4215,172.5381,172.4125,172.5381,7243.0
2021-09-13 12:10:00,192.28,192.72,192.28,192.67,15452.0,172.574,172.9689,172.574,172.9241,15452.0
2021-09-13 12:15:00,192.62,192.82,192.58,192.7,14806.0,172.8792,173.0587,172.8433,172.951,14806.0
2021-09-13 12:20:00,192.78,193.03,192.72,192.93,14423.0,173.0228,173.2472,172.9689,173.1574,14423.0
2021-09-13 12:25:00,192.89,193.03,192.88,192.99,7713.0,173.1215,173.2472,173.1125,173.2113,7713.0
2021-09-13 12:30:00,192.96,193.15,192.87,192.91,18893.0,173.1843,173.3549,173.1036,173.1395,18893.0
2021-09-13 12:35:00,192.94,193.14,192.88,192.99,16736.0,173.1664,173.3459,173.1125,173.2113,16736.0
2021-09-13 12:40:00,192.96,192.96,192.84,192.88,15051.0,173.1843,173.1843,173.0766,173.1125,15051.0
2021-09-13 12:45:00,192.9,192.98,192.87,192.88,4741.0,173.1305,173.2023,173.1036,173.1125,4741.0
2021-09-13 12:50:00,192.94,193.2,192.92,193.2,10403.0,173.1664,173.3997,173.1484,173.3997,10403.0
2021-09-13 12:55:00,193.22,193.36,193.15,193.34,10327.0,173.4177,173.5434,173.3549,173.5254,10327.0
2021-09-13 13:00:00,193.32,193.32,193.03,193.03,13642.0,173.5075,173.5075,173.2472,173.2472,13642.0
2021-09-13 13:05:00,193.08,193.45,193.08,193.41,28911.0,173.292,173.6241,173.292,173.5882,28911.0
2021-09-13 13:10:00,193.41,193.59,193.4,193.42,18978.0,173.5882,173.7498,173.5793,173.5972,18978.0
2021-09-13 13:15:00,193.41,193.43,193.24,193.35,12405.0,173.5882,173.6062,173.4356,173.5344,12405.0
2021-09-13 13:20:00,193.36,193.39,193.21,193.26,12427.0,173.5434,173.5703,173.4087,173.4536,12427.0
2021-09-13 13:25:00,193.23,193.24,192.99,193.09,13255.0,173.4267,173.4356,173.2113,173.301,13255.0
2021-09-13 13:30:00,193.08,193.16,192.91,193.02,16452.0,173.292,173.3638,173.1395,173.2382,16452.0
2021-09-13 13:35:00,193.03,193.11,192.77,192.79,11970.0,173.2472,173.319,173.0138,173.0318,11970.0
2021-09-13 13:40:00,192.8,192.91,192.59,192.59,15753.0,173.0407,173.1395,172.8523,172.8523,15753.0
2021-09-13 13:45:00,192.63,192.83,192.61,192.77,20282.0,172.8882,173.0677,172.8702,173.0138,20282.0
2021-09-13 13:50:00,192.77,192.8,192.6,192.67,8325.0,173.0138,173.0407,172.8612,172.9241,8325.0
2021-09-13 13:55:00,192.68,192.71,192.54,192.67,12540.0,172.933,172.96,172.8074,172.9241,12540.0
2021-09-13 14:00:00,192.68,192.84,192.63,192.84,15308.0,172.933,173.0766,172.8882,173.0766,15308.0
2021-09-13 14:05:00,192.82,193.13,192.82,193.12,10829.0,173.0587,173.3369,173.0587,173.3279,10829.0
2021-09-13 14:10:00,193.1,193.12,192.82,192.86,68941.0,173.31,173.3279,173.0587,173.0946,68941.0
2021-09-13 14:15:00,192.82,192.82,192.52,192.8,22170.0,173.0587,173.0587,172.7894,173.0407,22170.0
2021-09-13 14:20:00,192.79,192.91,192.65,192.78,18725.0,173.0318,173.1395,172.9061,173.0228,18725.0
2021-09-13 14:25:00,192.77,192.81,192.61,192.72,19096.0,173.0138,173.0497,172.8702,172.9689,19096.0
2021-09-13 14:30:00,192.75,192.75,192.56,192.56,12121.0,172.9959,172.9959,172.8253,172.8253,12121.0
2021-09-13 14:35:00,192.53,192.61,192.36,192.36,12207.0,172.7984,172.8702,172.6458,172.6458,12207.0
2021-09-13 14:40:00,192.34,192.47,192.31,192.46,5431.0,172.6279,172.7446,172.601,172.7356,5431.0
2021-09-13 14:45:00,192.49,192.62,192.36,192.58,10408.0,172.7625,172.8792,172.6458,172.8433,10408.0
2021-09-13 14:50:00,192.55,192.56,192.29,192.33,8265.0,172.8164,172.8253,172.583,172.6189,8265.0
2021-09-13 14:55:00,192.28,192.56,192.25,192.52,16249.0,172.574,172.8253,172.5471,172.7894,16249.0
2021-09-13 15:00:00,192.53,192.53,192.07,192.1,9687.0,172.7984,172.7984,172.3856,172.4125,9687.0
2021-09-13 15:05:00,192.13,192.61,192.08,192.52,15948.0,172.4394,172.8702,172.3945,172.7894,15948.0
2021-09-13 15:10:00,192.54,192.81,192.52,192.74,28379.0,172.8074,173.0497,172.7894,172.9869,28379.0
2021-09-13 15:15:00,192.72,192.87,192.63,192.75,17613.0,172.9689,173.1036,172.8882,172.9959,17613.0
2021-09-13 15:20:00,192.76,193.11,192.68,193.08,30958.0,173.0048,173.319,172.933,173.292,30958.0
2021-09-13 15:25:00,193.09,193.28,192.94,193.21,32098.0,173.301,173.4716,173.1664,173.4087,32098.0
2021-09-13 15:30:00,193.21,193.45,193.12,193.42,34865.0,173.4087,173.6241,173.3279,173.5972,34865.0
2021-09-13 15:35:00,193.33,193.42,193.23,193.31,35762.0,173.5164,173.5972,173.4267,173.4985,35762.0
2021-09-13 15:40:00,193.31,193.46,193.24,193.4,34889.0,173.4985,173.6331,173.4356,173.5793,34889.0
2021-09-13 15:45:00,193.41,193.55,193.34,193.4,45235.0,173.5882,173.7139,173.5254,173.5793,45235.0
2021-09-13 15:50:00,193.46,193.86,193.3,193.84,95925.0,173.6331,173.9921,173.4895,173.9742,95925.0
2021-09-13 15:55:00,193.83,194.13,193.73,194.04,212482.0,173.9652,174.2344,173.8754,174.1537,212482.0
2021-09-14 09:30:00,194.84,195.57,194.54,195.05,196132.0,174.8717,175.5269,174.6024,175.0602,196132.0
2021-09-14 09:35:00,195.06,195.88,195.06,195.45,37753.0,175.0691,175.8051,175.0691,175.4192,37753.0
2021-09-14 09:40:00,195.45,195.51,194.86,195.4,47044.0,175.4192,175.473,174.8896,175.3743,47044.0
2021-09-14 09:45:00,195.38,195.44,195.14,195.32,35009.0,175.3563,175.4102,175.1409,175.3025,35009.0
2021-09-14 09:50:00,195.39,195.53,195.0,195.12,28596.0,175.3653,175.491,175.0153,175.123,28596.0
2021-09-14 09:55:00,195.17,195.21,194.5,194.61,28446.0,175.1679,175.2038,174.5665,174.6652,28446.0
2021-09-14 10:00:00,194.58,194.58,193.8,193.92,23595.0,174.6383,174.6383,173.9383,174.046,23595.0
2021-09-14 10:05:00,193.94,194.61,193.94,194.58,19128.0,174.0639,174.6652,174.0639,174.6383,19128.0
2021-09-14 10:10:00,194.56,194.57,194.11,194.13,14176.0,174.6204,174.6293,174.2165,174.2344,14176.0
2021-09-14 10:15:00,194.03,194.54,194.03,194.51,16660.0,174.1447,174.6024,174.1447,174.5755,16660.0
2021-09-14 10:20:00,194.68,194.87,194.59,194.59,25941.0,174.7281,174.8986,174.6473,174.6473,25941.0
2021-09-14 10:25:00,194.51,194.69,194.25,194.69,7994.0,174.5755,174.737,174.3421,174.737,7994.0
2021-09-14 10:30:00,194.56,194.71,194.44,194.71,10094.0,174.6204,174.755,174.5127,174.755,10094.0
2021-09-14 10:35:00,194.76,194.87,194.19,194.21,8776.0,174.7999,174.8986,174.2883,174.3062,8776.0
2021-09-14 10:40:00,194.15,194.49,194.12,194.32,8638.0,174.2524,174.5575,174.2255,174.405,8638.0
2021-09-14 10:45:00,194.32,194.44,194.19,194.25,6876.0,174.405,174.5127,174.2883,174.3421,6876.0
2021-09-14 10:50:00,194.27,194.33,194.05,194.27,11846.0,174.3601,174.4139,174.1626,174.3601,11846.0
2021-09-14 10:55:00,194.24,194.39,194.12,194.31,8857.0,174.3332,174.4678,174.2255,174.396,8857.0
2021-09-14 11:00:00,194.56,194.68,194.44,194.56,11201.0,174.6204,174.7281,174.5127,174.6204,11201.0
2021-09-14 11:05:00,194.56,194.83,194.56,194.82,13457.0,174.6204,174.8627,174.6204,174.8537,13457.0
2021-09-14 11:10:00,194.79,194.99,194.75,194.99,18521.0,174.8268,175.0063,174.7909,175.0063,18521.0
2021-09-14 11:15:00,194.95,194.95,194.64,194.64,16939.0,174.9704,174.9704,174.6922,174.6922,16939.0
2021-09-14 11:20:00,194.64,194.87,194.59,194.81,13620.0,174.6922,174.8986,174.6473,174.8447,13620.0
2021-09-14 11:25:00,194.84,195.11,194.77,195.11,12206.0,174.8717,175.114,174.8088,175.114,12206.0
2021-09-14 11:30:00,195.14,195.28,195.07,195.28,9096.0,175.1409,175.2666,175.0781,175.2666,9096.0
2021-09-14 11:35:00,195.28,195.71,195.26,195.7,12938.0,175.2666,175.6525,175.2486,175.6435,12938.0
2021-09-14 11:40:00,195.7,195.78,195.58,195.71,10743.0,175.6435,175.7153,175.5358,175.6525,10743.0
2021-09-14 11:45:00,195.72,195.81,195.56,195.81,37901.0,175.6615,175.7423,175.5179,175.7423,37901.0
2021-09-14 11:50:00,195.81,195.89,195.69,195.81,37670.0,175.7423,175.8141,175.6346,175.7423,37670.0
2021-09-14 11:55:00,195.78,196.23,195.77,196.21,57754.0,175.7153,176.1192,175.7064,176.1013,57754.0
2021-09-14 12:00:00,196.23,196.34,196.13,196.16,21150.0,176.1192,176.2179,176.0295,176.0564,21150.0
2021-09-14 12:05:00,196.17,196.2,196.05,196.18,17934.0,176.0654,176.0923,175.9577,176.0743,17934.0
2021-09-14 12:10:00,196.18,196.3,196.01,196.3,26793.0,176.0743,176.182,175.9218,176.182,26793.0
2021-09-14 12:15:00,196.29,196.3,195.99,196.07,19837.0,176.1731,176.182,175.9038,175.9756,19837.0
2021-09-14 12:20:00,196.04,196.21,196.04,196.19,19543.0,175.9487,176.1013,175.9487,176.0833,19543.0
2021-09-14 12:25:00,196.17,196.27,195.99,196.2,26169.0,176.0654,176.1551,175.9038,176.0923,26169.0
2021-09-14 12:30:00,196.16,196.31,195.99,196.27,23453.0,176.0564,176.191,175.9038,176.1551,23453.0
2021-09-14 12:35:00,196.28,196.32,196.14,196.17,19179.0,176.1641,176.2,176.0384,176.0654,19179.0
2021-09-14 12:40:00,196.16,196.23,196.0,196.12,42364.0,176.0564,176.1192,175.9128,176.0205,42364.0
2021-09-14 12:45:00,196.09,196.21,195.96,196.03,41179.0,175.9936,176.1013,175.8769,175.9397,41179.0
2021-09-14 12:50:00,195.97,195.99,195.8,195.9,15929.0,175.8859,175.9038,175.7333,175.823,15929.0
2021-09-14 12:55:00,195.89,195.93,195.69,195.86,12354.0,175.8141,175.85,175.6346,175.7871,12354.0
2021-09-14 13:00:00,195.89,196.16,195.81,195.83,18795.0,175.8141,176.0564,175.7423,175.7602,18795.0
2021-09-14 13:05:00,195.82,195.88,195.58,195.63,28036.0,175.7512,175.8051,175.5358,175.5807,28036.0
2021-09-14 13:10:00,195.58,195.65,195.49,195.54,8047.0,175.5358,175.5987,175.4551,175.4999,8047.0
2021-09-14 13:15:00,195.55,195.76,195.53,195.76,10759.0,175.5089,175.6974,175.491,175.6974,10759.0
2021-09-14 13:20:00,195.8,195.85,195.7,195.8,9608.0,175.7333,175.7782,175.6435,175.7333,9608.0
2021-09-14 13:25:00,195.82,195.85,195.79,195.79,5978.0,175.7512,175.7782,175.7243,175.7243,5978.0
2021-09-14 13:30:00,195.79,195.85,195.63,195.8,24962.0,175.7243,175.7782,175.5807,175.7333,24962.0
2021-09-14 13:35:00,195.74,195.98,195.64,195.95,14048.0,175.6794,175.8948,175.5897,175.8679,14048.0
2021-09-14 13:40:00,195.96,196.02,195.84,195.93,9436.0,175.8769,175.9307,175.7692,175.85,9436.0
2021-09-14 13:45:00,195.94,196.05,195.79,195.85,12111.0,175.8589,175.9577,175.7243,175.7782,12111.0
2021-09-14 13:50:00,195.86,195.99,195.8,195.89,10378.0,175.7871,175.9038,175.7333,175.8141,10378.0
2021-09-14 13:55:00,195.92,195.97,195.85,195.95,12897.0,175.841,175.8859,175.7782,175.8679,12897.0
2021-09-14 14:00:00,195.93,195.97,195.77,195.87,10057.0,175.85,175.8859,175.7064,175.7961,10057.0
2021-09-14 14:05:00,195.87,195.93,195.71,195.73,9106.0,175.7961,175.85,175.6525,175.6705,9106.0
2021-09-14 14:10:00,195.78,195.85,195.71,195.73,9557.0,175.7153,175.7782,175.6525,175.6705,9557.0
2021-09-14 14:15:00,195.71,195.72,195.49,195.49,7063.0,175.6525,175.6615,175.4551,175.4551,7063.0
2021-09-14 14:20:00,195.48,195.48,195.27,195.32,11067.0,175.4461,175.4461,175.2576,175.3025,11067.0
2021-09-14 14:25:00,195.31,195.33,195.2,195.25,4468.0,175.2935,175.3115,175.1948,175.2397,4468.0
2021-09-14 14:30:00,195.24,195.29,195.16,195.22,8674.0,175.2307,175.2756,175.1589,175.2127,8674.0
2021-09-14 14:35:00,195.19,195.28,195.08,195.23,10227.0,175.1858,175.2666,175.0871,175.2217,10227.0
2021-09-14 14:40:00,195.25,195.37,195.19,195.31,20300.0,175.2397,175.3474,175.1858,175.2935,20300.0
2021-09-14 14:45:00,195.29,195.31,194.89,194.95,9400.0,175.2756,175.2935,174.9165,174.9704,9400.0
2021-09-14 14:50:00,194.93,195.09,194.81,195.05,12753.0,174.9524,175.0961,174.8447,175.0602,12753.0
2021-09-14 14:55:00,195.12,195.3,195.03,195.23,11106.0,175.123,175.2845,175.0422,175.2217,11106.0
2021-09-14 15:00:00,195.23,195.25,195.04,195.1,17138.0,175.2217,175.2397,175.0512,175.105,17138.0
2021-09-14 15:05:00,195.08,195.3,194.74,194.75,61538.0,175.0871,175.2845,174.7819,174.7909,61538.0
2021-09-14 15:10:00,194.78,194.96,194.76,194.76,7203.0,174.8178,174.9794,174.7999,174.7999,7203.0
2021-09-14 15:15:00,194.84,194.84,194.63,194.64,12705.0,174.8717,174.8717,174.6832,174.6922,12705.0
2021-09-14 15:20:00,194.69,194.92,194.59,194.83,10553.0,174.737,174.9435,174.6473,174.8627,10553.0
2021-09-14 15:25:00,194.79,194.87,194.68,194.69,10884.0,174.8268,174.8986,174.7281,174.737,10884.0
2021-09-14 15:30:00,194.68,194.74,194.55,194.64,18756.0,174.7281,174.7819,174.6114,174.6922,18756.0
2021-09-14 15:35:00,194.61,194.73,194.44,194.69,53484.0,174.6652,174.7729,174.5127,174.737,53484.0
2021-09-14 15:40:00,194.72,194.78,194.59,194.65,19650.0,174.764,174.8178,174.6473,174.7011,19650.0
2021-09-14 15:45:00,194.67,194.87,194.46,194.52,21915.0,174.7191,174.8986,174.5306,174.5845,21915.0
2021-09-14 15:50:00,194.55,195.04,194.53,194.88,51583.0,174.6114,175.0512,174.5934,174.9076,51583.0
2021-09-14 15:55:00,194.91,195.17,194.91,195.12,131834.0,174.9345,175.1679,174.9345,175.123,131834.0
2021-09-15 09:30:00,196.13,196.5,195.0,195.59,112314.0,176.0295,176.3615,175.0153,175.5448,112314.0
2021-09-15 09:35:00,195.55,196.21,195.37,195.82,54244.0,175.5089,176.1013,175.3474,175.7512,54244.0
2021-09-15 09:40:00,195.85,195.87,194.98,195.3,30435.0,175.7782,175.7961,174.9973,175.2845,30435.0
2021-09-15 09:45:00,195.35,195.56,194.97,195.56,30263.0,175.3294,175.5179,174.9883,175.5179,30263.0
2021-09-15 09:50:00,195.61,195.7,195.31,195.51,26270.0,175.5628,175.6435,175.2935,175.473,26270.0
2021-09-15 09:55:00,195.43,195.87,195.32,195.86,37399.0,175.4012,175.7961,175.3025,175.7871,37399.0
2021-09-15 10:00:00,195.87,196.88,195.86,196.88,42732.0,175.7961,176.7026,175.7871,176.7026,42732.0
2021-09-15 10:05:00,196.89,196.9,196.29,196.33,44763.0,176.7116,176.7206,176.1731,176.209,44763.0
2021-09-15 10:10:00,196.31,196.31,195.36,195.55,18554.0,176.191,176.191,175.3384,175.5089,18554.0
2021-09-15 10:15:00,195.48,195.68,195.31,195.66,9632.0,175.4461,175.6256,175.2935,175.6076,9632.0
2021-09-15 10:20:00,195.66,195.84,195.54,195.7,25052.0,175.6076,175.7692,175.4999,175.6435,25052.0
2021-09-15 10:25:00,195.71,195.88,195.59,195.73,21557.0,175.6525,175.8051,175.5448,175.6705,21557.0
2021-09-15 10:30:00,195.74,196.03,195.57,196.02,42910.0,175.6794,175.9397,175.5269,175.9307,42910.0
2021-09-15 10:35:00,196.05,196.16,195.9,195.98,19366.0,175.9577,176.0564,175.823,175.8948,19366.0
2021-09-15 10:40:00,196.0,196.01,195.3,195.35,12645.0,175.9128,175.9218,175.2845,175.3294,12645.0
2021-09-15 10:45:00,195.41,195.48,195.2,195.41,9622.0,175.3833,175.4461,175.1948,175.3833,9622.0
2021-09-15 10:50:00,195.4,195.43,194.83,194.89,23676.0,175.3743,175.4012,174.8627,174.9165,23676.0
2021-09-15 10:55:00,194.84,195.52,194.84,195.52,27443.0,174.8717,175.482,174.8717,175.482,27443.0
2021-09-15 11:00:00,195.54,195.96,195.54,195.96,25690.0,175.4999,175.8769,175.4999,175.8769,25690.0
2021-09-15 11:05:00,195.96,196.27,195.95,195.98,50031.0,175.8769,176.1551,175.8679,175.8948,50031.0
2021-09-15 11:10:00,195.98,196.0,195.68,195.77,24750.0,175.8948,175.9128,175.6256,175.7064,24750.0
2021-09-15 11:15:00,195.77,195.92,195.65,195.67,31224.0,175.7064,175.841,175.5987,175.6166,31224.0
2021-09-15 11:20:00,195.67,196.04,195.65,196.04,37928.0,175.6166,175.9487,175.5987,175.9487,37928.0
2021-09-15 11:25:00,196.01,196.31,195.95,195.97,38090.0,175.9218,176.191,175.8679,175.8859,38090.0
2021-09-15 11:30:00,195.94,195.99,195.74,195.98,20657.0,175.8589,175.9038,175.6794,175.8948,20657.0
2021-09-15 11:35:00,196.01,196.1,195.9,195.92,18560.0,175.9218,176.0025,175.823,175.841,18560.0
2021-09-15 11:40:00,195.94,195.95,195.77,195.81,32840.0,175.8589,175.8679,175.7064,175.7423,32840.0
2021-09-15 11:45:00,195.81,195.81,195.67,195.71,12723.0,175.7423,175.7423,175.6166,175.6525,12723.0
2021-09-15 11:50:00,195.73,195.79,195.66,195.72,11044.0,175.6705,175.7243,175.6076,175.6615,11044.0
2021-09-15 11:55:00,195.7,196.1,195.7,196.1,19591.0,175.6435,176.0025,175.6435,176.0025,19591.0
2021-09-15 12:00:00,196.1,196.12,195.92,196.03,15671.0,176.0025,176.0205,175.841,175.9397,15671.0
2021-09-15 12:05:00,196.02,196.05,195.83,195.83,28972.0,175.9307,175.9577,175.7602,175.7602,28972.0
2021-09-15 12:10:00,195.85,195.9,195.66,195.83,25379.0,175.7782,175.823,175.6076,175.7602,25379.0
2021-09-15 12:15:00,195.85,195.9,195.74,195.74,26235.0,175.7782,175.823,175.6794,175.6794,26235.0
2021-09-15 12:20:00,195.72,196.15,195.69,196.15,17561.0,175.6615,176.0474,175.6346,176.0474,17561.0
2021-09-15 12:25:00,196.2,196.56,196.19,196.3,20858.0,176.0923,176.4154,176.0833,176.182,20858.0
2021-09-15 12:30:00,196.32,196.6,196.3,196.57,11569.0,176.2,176.4513,176.182,176.4244,11569.0
2021-09-15 12:35:00,196.56,196.61,196.37,196.51,13689.0,176.4154,176.4603,176.2449,176.3705,13689.0
2021-09-15 12:40:00,196.54,196.71,196.48,196.6,23757.0,176.3974,176.55,176.3436,176.4513,23757.0
2021-09-15 12:45:00,196.61,196.67,196.48,196.56,11947.0,176.4603,176.5141,176.3436,176.4154,11947.0
2021-09-15 12:50:00,196.56,196.6,196.43,196.47,10059.0,176.4154,176.4513,176.2987,176.3346,10059.0
2021-09-15 12:55:00,196.49,196.72,196.47,196.61,17767.0,176.3526,176.559,176.3346,176.4603,17767.0
2021-09-15 13:00:00,196.6,196.65,196.48,196.55,11252.0,176.4513,176.4962,176.3436,176.4064,11252.0
2021-09-15 13:05:00,196.57,196.6,196.39,196.39,17566.0,176.4244,176.4513,176.2628,176.2628,17566.0
2021-09-15 13:10:00,196.41,196.45,196.27,196.31,25324.0,176.2808,176.3167,176.1551,176.191,25324.0
2021-09-15 13:15:00,196.34,196.46,196.27,196.4,18386.0,176.2179,176.3256,176.1551,176.2718,18386.0
2021-09-15 13:20:00,196.4,196.46,196.3,196.38,10680.0,176.2718,176.3256,176.182,176.2538,10680.0
2021-09-15 13:25:00,196.4,196.45,196.21,196.26,19770.0,176.2718,176.3167,176.1013,176.1461,19770.0
2021-09-15 13:30:00,196.26,196.41,196.25,196.4,62446.0,176.1461,176.2808,176.1372,176.2718,62446.0
2021-09-15 13:35:00,196.39,196.57,196.33,196.44,30993.0,176.2628,176.4244,176.209,176.3077,30993.0
2021-09-15 13:40:00,196.43,196.63,196.28,196.6,21388.0,176.2987,176.4782,176.1641,176.4513,21388.0
2021-09-15 13:45:00,196.6,196.77,196.56,196.75,14708.0,176.4513,176.6039,176.4154,176.5859,14708.0
2021-09-15 13:50:00,196.72,196.91,196.72,196.91,6052.0,176.559,176.7295,176.559,176.7295,6052.0
2021-09-15 13:55:00,196.92,196.92,196.64,196.65,29093.0,176.7385,176.7385,176.4872,176.4962,29093.0
2021-09-15 14:00:00,196.62,196.69,196.48,196.69,30904.0,176.4692,176.5321,176.3436,176.5321,30904.0
2021-09-15 14:05:00,196.71,197.02,196.67,196.99,22517.0,176.55,176.8283,176.5141,176.8013,22517.0
2021-09-15 14:10:00,196.97,196.97,196.78,196.78,15955.0,176.7834,176.7834,176.6129,176.6129,15955.0
2021-09-15 14:15:00,196.79,196.89,196.71,196.71,13412.0,176.6218,176.7116,176.55,176.55,13412.0
2021-09-15 14:20:00,196.72,196.79,196.6,196.79,13192.0,176.559,176.6218,176.4513,176.6218,13192.0
2021-09-15 14:25:00,196.81,196.96,196.81,196.87,17903.0,176.6398,176.7744,176.6398,176.6936,17903.0
2021-09-15 14:30:00,196.81,196.85,196.67,196.82,28218.0,176.6398,176.6757,176.5141,176.6488,28218.0
2021-09-15 14:35:00,196.87,196.88,196.72,196.76,16070.0,176.6936,176.7026,176.559,176.5949,16070.0
2021-09-15 14:40:00,196.77,196.82,196.7,196.72,17224.0,176.6039,176.6488,176.541,176.559,17224.0
2021-09-15 14:45:00,196.75,196.85,196.72,196.85,9071.0,176.5859,176.6757,176.559,176.6757,9071.0
2021-09-15 14:50:00,196.86,196.87,196.76,196.79,13855.0,176.6847,176.6936,176.5949,176.6218,13855.0
2021-09-15 14:55:00,196.81,196.9,196.8,196.85,13932.0,176.6398,176.7206,176.6308,176.6757,13932.0
2021-09-15 15:00:00,196.88,196.95,196.77,196.79,22039.0,176.7026,176.7654,176.6039,176.6218,22039.0
2021-09-15 15:05:00,196.79,196.81,196.7,196.7,10437.0,176.6218,176.6398,176.541,176.541,10437.0
2021-09-15 15:10:00,196.75,196.79,196.67,196.77,19998.0,176.5859,176.6218,176.5141,176.6039,19998.0
2021-09-15 15:15:00,196.78,196.89,196.71,196.89,15473.0,176.6129,176.7116,176.55,176.7116,15473.0
2021-09-15 15:20:00,196.88,196.88,196.73,196.81,14978.0,176.7026,176.7026,176.568,176.6398,14978.0
2021-09-15 15:25:00,196.81,196.84,196.69,196.73,14160.0,176.6398,176.6667,176.5321,176.568,14160.0
2021-09-15 15:30:00,196.73,196.93,196.69,196.91,22150.0,176.568,176.7475,176.5321,176.7295,22150.0
2021-09-15 15:35:00,196.91,197.02,196.8,197.0,26014.0,176.7295,176.8283,176.6308,176.8103,26014.0
2021-09-15 15:40:00,196.99,197.09,196.84,197.09,28799.0,176.8013,176.8911,176.6667,176.8911,28799.0
2021-09-15 15:45:00,197.08,197.11,196.84,196.85,36537.0,176.8821,176.909,176.6667,176.6757,36537.0
2021-09-15 15:50:00,196.87,197.4,196.87,197.38,114881.0,176.6936,177.1693,176.6936,177.1514,114881.0
2021-09-15 15:55:00,197.38,197.59,197.29,197.51,146466.0,177.1514,177.3398,177.0706,177.268,146466.0
2021-09-16 09:30:00,196.39,196.59,195.2,195.83,91230.0,176.2628,176.4423,175.1948,175.7602,91230.0
2021-09-16 09:35:00,195.9,196.23,195.66,196.01,51104.0,175.823,176.1192,175.6076,175.9218,51104.0
2021-09-16 09:40:00,196.01,196.07,195.47,195.72,26076.0,175.9218,175.9756,175.4371,175.6615,26076.0
2021-09-16 09:45:00,195.76,195.86,195.45,195.68,25231.0,175.6974,175.7871,175.4192,175.6256,25231.0
2021-09-16 09:50:00,195.67,195.87,195.4,195.6,33150.0,175.6166,175.7961,175.3743,175.5538,33150.0
2021-09-16 09:55:00,195.59,196.33,195.42,196.27,26355.0,175.5448,176.209,175.3922,176.1551,26355.0
2021-09-16 10:00:00,196.17,196.32,195.56,195.61,23213.0,176.0654,176.2,175.5179,175.5628,23213.0
2021-09-16 10:05:00,195.66,196.15,195.59,196.1,13736.0,175.6076,176.0474,175.5448,176.0025,13736.0
2021-09-16 10:10:00,196.06,196.12,195.75,195.78,13997.0,175.9666,176.0205,175.6884,175.7153,13997.0
2021-09-16 10:15:00,195.73,195.86,195.4,195.82,14306.0,175.6705,175.7871,175.3743,175.7512,14306.0
2021-09-16 10:20:00,195.79,196.06,195.75,195.96,15586.0,175.7243,175.9666,175.6884,175.8769,15586.0
2021-09-16 10:25:00,196.04,196.18,195.92,196.14,6671.0,175.9487,176.0743,175.841,176.0384,6671.0
2021-09-16 10:30:00,196.09,196.17,195.85,196.13,17199.0,175.9936,176.0654,175.7782,176.0295,17199.0
2021-09-16 10:35:00,196.1,196.21,195.87,196.16,8665.0,176.0025,176.1013,175.7961,176.0564,8665.0
2021-09-16 10:40:00,196.12,196.31,195.86,195.95,11056.0,176.0205,176.191,175.7871,175.8679,11056.0
2021-09-16 10:45:00,196.04,196.17,195.86,195.86,11805.0,175.9487,176.0654,175.7871,175.7871,11805.0
2021-09-16 10:50:00,195.83,195.83,195.38,195.4,23989.0,175.7602,175.7602,175.3563,175.3743,23989.0
2021-09-16 10:55:00,195.39,195.43,195.17,195.36,18374.0,175.3653,175.4012,175.1679,175.3384,18374.0
2021-09-16 11:00:00,195.35,195.59,195.34,195.36,6834.0,175.3294,175.5448,175.3204,175.3384,6834.0
2021-09-16 11:05:00,195.37,195.72,195.36,195.66,10826.0,175.3474,175.6615,175.3384,175.6076,10826.0
2021-09-16 11:10:00,195.64,195.64,195.42,195.44,11096.0,175.5897,175.5897,175.3922,175.4102,11096.0
2021-09-16 11:15:00,195.46,195.46,195.02,195.09,7597.0,175.4281,175.4281,175.0332,175.0961,7597.0
2021-09-16 11:20:00,195.05,195.29,194.85,195.24,10260.0,175.0602,175.2756,174.8806,175.2307,10260.0
2021-09-16 11:25:00,195.23,195.37,195.16,195.22,10913.0,175.2217,175.3474,175.1589,175.2127,10913.0
2021-09-16 11:30:00,195.24,195.44,195.24,195.43,6781.0,175.2307,175.4102,175.2307,175.4012,6781.0
2021-09-16 11:35:00,195.42,195.61,195.31,195.56,8484.0,175.3922,175.5628,175.2935,175.5179,8484.0
2021-09-16 11:40:00,195.58,195.8,195.4,195.4,7542.0,175.5358,175.7333,175.3743,175.3743,7542.0
2021-09-16 11:45:00,195.43,195.49,195.35,195.46,5161.0,175.4012,175.4551,175.3294,175.4281,5161.0
2021-09-16 11:50:00,195.43,195.66,195.43,195.59,6522.0,175.4012,175.6076,175.4012,175.5448,6522.0
2021-09-16 11:55:00,195.55,195.75,195.49,195.75,13211.0,175.5089,175.6884,175.4551,175.6884,13211.0
2021-09-16 12:00:00,195.79,195.86,195.62,195.62,8465.0,175.7243,175.7871,175.5717,175.5717,8465.0
2021-09-16 12:05:00,195.63,195.85,195.62,195.75,6159.0,175.5807,175.7782,175.5717,175.6884,6159.0
2021-09-16 12:10:00,195.76,195.78,195.66,195.74,8011.0,175.6974,175.7153,175.6076,175.6794,8011.0
2021-09-16 12:15:00,195.71,195.79,195.65,195.75,12442.0,175.6525,175.7243,175.5987,175.6884,12442.0
2021-09-16 12:20:00,195.77,195.83,195.71,195.81,6517.0,175.7064,175.7602,175.6525,175.7423,6517.0
2021-09-16 12:25:00,195.81,195.81,195.55,195.56,2370.0,175.7423,175.7423,175.5089,175.5179,2370.0
2021-09-16 12:30:00,195.58,195.73,195.56,195.65,10108.0,175.5358,175.6705,175.5179,175.5987,10108.0
2021-09-16 12:35:00,195.65,195.68,195.46,195.57,11771.0,175.5987,175.6256,175.4281,175.5269,11771.0
2021-09-16 12:40:00,195.57,195.77,195.55,195.76,7605.0,175.5269,175.7064,175.5089,175.6974,7605.0
2021-09-16 12:45:00,195.77,196.0,195.72,195.97,19552.0,175.7064,175.9128,175.6615,175.8859,19552.0
2021-09-16 12:50:00,195.97,196.12,195.97,195.99,9018.0,175.8859,176.0205,175.8859,175.9038,9018.0
2021-09-16 12:55:00,196.04,196.21,196.0,196.21,3413.0,175.9487,176.1013,175.9128,176.1013,3413.0
2021-09-16 13:00:00,196.15,196.15,195.9,195.92,12911.0,176.0474,176.0474,175.823,175.841,12911.0
2021-09-16 13:05:00,195.95,196.13,195.94,196.11,18938.0,175.8679,176.0295,175.8589,176.0115,18938.0
2021-09-16 13:10:00,196.1,196.25,196.1,196.24,13223.0,176.0025,176.1372,176.0025,176.1282,13223.0
2021-09-16 13:15:00,196.25,196.27,195.96,196.03,6126.0,176.1372,176.1551,175.8769,175.9397,6126.0
2021-09-16 13:20:00,196.08,196.14,195.83,195.85,30588.0,175.9846,176.0384,175.7602,175.7782,30588.0
2021-09-16 13:25:00,195.88,195.92,195.76,195.77,6070.0,175.8051,175.841,175.6974,175.7064,6070.0
2021-09-16 13:30:00,195.78,195.81,195.64,195.69,5731.0,175.7153,175.7423,175.5897,175.6346,5731.0
2021-09-16 13:35:00,195.72,195.75,195.6,195.65,4126.0,175.6615,175.6884,175.5538,175.5987,4126.0
2021-09-16 13:40:00,195.68,195.83,195.68,195.77,7118.0,175.6256,175.7602,175.6256,175.7064,7118.0
2021-09-16 13:45:00,195.79,195.99,195.73,195.99,5222.0,175.7243,175.9038,175.6705,175.9038,5222.0
2021-09-16 13:50:00,195.96,196.48,195.96,196.44,14339.0,175.8769,176.3436,175.8769,176.3077,14339.0
2021-09-16 13:55:00,196.5,196.67,196.5,196.64,9230.0,176.3615,176.5141,176.3615,176.4872,9230.0
2021-09-16 14:00:00,196.66,196.78,196.61,196.64,5520.0,176.5051,176.6129,176.4603,176.4872,5520.0
2021-09-16 14:05:00,196.66,196.68,196.56,196.63,7985.0,176.5051,176.5231,176.4154,176.4782,7985.0
2021-09-16 14:10:00,196.65,196.86,196.65,196.74,17746.0,176.4962,176.6847,176.4962,176.5769,17746.0
2021-09-16 14:15:00,196.73,196.76,196.57,196.61,12352.0,176.568,176.5949,176.4244,176.4603,12352.0
2021-09-16 14:20:00,196.57,196.62,196.5,196.53,8790.0,176.4244,176.4692,176.3615,176.3885,8790.0
2021-09-16 14:25:00,196.56,196.6,196.36,196.46,14054.0,176.4154,176.4513,176.2359,176.3256,14054.0
2021-09-16 14:30:00,196.47,196.48,196.33,196.42,11094.0,176.3346,176.3436,176.209,176.2897,11094.0
2021-09-16 14:35:00,196.39,196.65,196.37,196.5,12899.0,176.2628,176.4962,176.2449,176.3615,12899.0
2021-09-16 14:40:00,196.49,196.49,196.39,196.42,8548.0,176.3526,176.3526,176.2628,176.2897,8548.0
2021-09-16 14:45:00,196.44,196.64,196.44,196.64,8404.0,176.3077,176.4872,176.3077,176.4872,8404.0
2021-09-16 14:50:00,196.62,196.88,196.58,196.84,13753.0,176.4692,176.7026,176.4333,176.6667,13753.0
2021-09-16 14:55:00,196.84,196.95,196.83,196.87,8468.0,176.6667,176.7654,176.6577,176.6936,8468.0
2021-09-16 15:00:00,196.87,196.95,196.76,196.91,11937.0,176.6936,176.7654,176.5949,176.7295,11937.0
2021-09-16 15:05:00,196.92,197.33,196.9,197.19,21211.0,176.7385,177.1065,176.7206,176.9808,21211.0
2021-09-16 15:10:00,197.2,197.34,197.2,197.3,7784.0,176.9898,177.1155,176.9898,177.0796,7784.0
2021-09-16 15:15:00,197.3,197.34,196.96,197.05,9597.0,177.0796,177.1155,176.7744,176.8552,9597.0
2021-09-16 15:20:00,197.09,197.09,196.92,196.94,29294.0,176.8911,176.8911,176.7385,176.7565,29294.0
2021-09-16 15:25:00,196.93,196.96,196.78,196.8,10972.0,176.7475,176.7744,176.6129,176.6308,10972.0
2021-09-16 15:30:00,196.77,196.95,196.76,196.8,23698.0,176.6039,176.7654,176.5949,176.6308,23698.0
2021-09-16 15:35:00,196.8,197.04,196.79,197.04,17642.0,176.6308,176.8462,176.6218,176.8462,17642.0
2021-09-16 15:40:00,197.01,197.01,196.76,196.89,28097.0,176.8193,176.8193,176.5949,176.7116,28097.0
2021-09-16 15:45:00,196.88,196.96,196.78,196.78,26028.0,176.7026,176.7744,176.6129,176.6129,26028.0
2021-09-16 15:50:00,196.8,197.0,196.8,196.9,40815.0,176.6308,176.8103,176.6308,176.7206,40815.0
2021-09-16 15:55:00,196.89,196.91,196.66,196.81,113544.0,176.7116,176.7295,176.5051,176.6398,113544.0
2021-09-17 09:30:00,197.26,197.31,196.22,196.45,811930.0,177.0437,177.0885,176.1102,176.3167,811930.0
2021-09-17 09:35:00,196.42,196.47,195.31,195.42,33211.0,176.2897,176.3346,175.2935,175.3922,33211.0
2021-09-17 09:40:00,195.28,195.72,195.03,195.6,22120.0,175.2666,175.6615,175.0422,175.5538,22120.0
2021-09-17 09:45:00,195.66,195.9,195.39,195.51,12874.0,175.6076,175.823,175.3653,175.473,12874.0
2021-09-17 09:50:00,195.52,195.64,195.18,195.29,13316.0,175.482,175.5897,175.1768,175.2756,13316.0
2021-09-17 09:55:00,195.27,195.44,194.78,195.2,12002.0,175.2576,175.4102,174.8178,175.1948,12002.0
2021-09-17 10:00:00,195.36,195.41,195.13,195.22,12655.0,175.3384,175.3833,175.132,175.2127,12655.0
2021-09-17 10:05:00,195.16,195.75,194.98,195.75,13225.0,175.1589,175.6884,174.9973,175.6884,13225.0
2021-09-17 10:10:00,195.72,195.79,195.05,195.09,17828.0,175.6615,175.7243,175.0602,175.0961,17828.0
2021-09-17 10:15:00,194.98,195.23,194.69,194.69,15188.0,174.9973,175.2217,174.737,174.737,15188.0
2021-09-17 10:20:00,194.66,195.11,194.61,194.78,16007.0,174.7101,175.114,174.6652,174.8178,16007.0
2021-09-17 10:25:00,194.74,195.06,194.69,194.81,17974.0,174.7819,175.0691,174.737,174.8447,17974.0
2021-09-17 10:30:00,194.82,195.21,194.69,195.12,17088.0,174.8537,175.2038,174.737,175.123,17088.0
2021-09-17 10:35:00,195.16,195.26,194.86,195.0,14789.0,175.1589,175.2486,174.8896,175.0153,14789.0
2021-09-17 10:40:00,195.0,195.06,194.81,194.9,13982.0,175.0153,175.0691,174.8447,174.9255,13982.0
2021-09-17 10:45:00,194.9,194.9,194.6,194.88,25752.0,174.9255,174.9255,174.6563,174.9076,25752.0
2021-09-17 10:50:00,194.85,195.1,194.65,195.1,17632.0,174.8806,175.105,174.7011,175.105,17632.0
2021-09-17 10:55:00,195.1,195.17,194.84,195.15,23065.0,175.105,175.1679,174.8717,175.1499,23065.0
2021-09-17 11:00:00,195.14,195.14,194.81,194.88,19681.0,175.1409,175.1409,174.8447,174.9076,19681.0
2021-09-17 11:05:00,194.86,194.93,194.65,194.83,12006.0,174.8896,174.9524,174.7011,174.8627,12006.0
2021-09-17 11:10:00,194.82,195.49,194.64,195.49,19296.0,174.8537,175.4551,174.6922,175.4551,19296.0
2021-09-17 11:15:00,195.48,195.77,195.37,195.77,18532.0,175.4461,175.7064,175.3474,175.7064,18532.0
2021-09-17 11:20:00,195.77,196.0,195.69,195.94,25992.0,175.7064,175.9128,175.6346,175.8589,25992.0
2021-09-17 11:25:00,195.93,195.97,195.63,195.65,33179.0,175.85,175.8859,175.5807,175.5987,33179.0
2021-09-17 11:30:00,195.63,195.63,195.12,195.32,20888.0,175.5807,175.5807,175.123,175.3025,20888.0
2021-09-17 11:35:00,195.37,195.67,195.29,195.59,21555.0,175.3474,175.6166,175.2756,175.5448,21555.0
2021-09-17 11:40:00,195.64,195.87,195.64,195.78,18454.0,175.5897,175.7961,175.5897,175.7153,18454.0
2021-09-17 11:45:00,195.79,196.27,195.76,196.11,25713.0,175.7243,176.1551,175.6974,176.0115,25713.0
2021-09-17 11:50:00,196.06,196.09,195.83,195.88,28573.0,175.9666,175.9936,175.7602,175.8051,28573.0
2021-09-17 11:55:00,195.88,196.36,195.83,196.25,28981.0,175.8051,176.2359,175.7602,176.1372,28981.0
2021-09-17 12:00:00,196.23,196.51,196.16,196.49,24470.0,176.1192,176.3705,176.0564,176.3526,24470.0
2021-09-17 12:05:00,196.49,196.55,196.39,196.45,28031.0,176.3526,176.4064,176.2628,176.3167,28031.0
2021-09-17 12:10:00,196.47,196.53,196.33,196.33,14897.0,176.3346,176.3885,176.209,176.209,14897.0
2021-09-17 12:15:00,196.36,196.39,196.15,196.29,30421.0,176.2359,176.2628,176.0474,176.1731,30421.0
2021-09-17 12:20:00,196.28,196.65,196.25,196.64,19216.0,176.1641,176.4962,176.1372,176.4872,19216.0
2021-09-17 12:25:00,196.64,196.64,196.53,196.55,14249.0,176.4872,176.4872,176.3885,176.4064,14249.0
2021-09-17 12:30:00,196.55,196.82,196.55,196.71,15241.0,176.4064,176.6488,176.4064,176.55,15241.0
2021-09-17 12:35:00,196.72,196.84,196.66,196.84,14965.0,176.559,176.6667,176.5051,176.6667,14965.0
2021-09-17 12:40:00,196.9,196.9,196.7,196.79,15162.0,176.7206,176.7206,176.541,176.6218,15162.0
2021-09-17 12:45:00,196.82,196.84,196.73,196.73,9550.0,176.6488,176.6667,176.568,176.568,9550.0
2021-09-17 12:50:00,196.74,196.93,196.66,196.84,19863.0,176.5769,176.7475,176.5051,176.6667,19863.0
2021-09-17 12:55:00,196.86,196.93,196.66,196.68,18798.0,176.6847,176.7475,176.5051,176.5231,18798.0
2021-09-17 13:00:00,196.65,196.75,196.29,196.45,8865.0,176.4962,176.5859,176.1731,176.3167,8865.0
2021-09-17 13:05:00,196.41,196.52,196.33,196.33,9128.0,176.2808,176.3795,176.209,176.209,9128.0
2021-09-17 13:10:00,196.34,196.52,196.34,196.42,7318.0,176.2179,176.3795,176.2179,176.2897,7318.0
2021-09-17 13:15:00,196.42,196.49,196.3,196.31,7819.0,176.2897,176.3526,176.182,176.191,7819.0
2021-09-17 13:20:00,196.31,196.34,196.24,196.3,8681.0,176.191,176.2179,176.1282,176.182,8681.0
2021-09-17 13:25:00,196.27,196.31,196.18,196.28,8617.0,176.1551,176.191,176.0743,176.1641,8617.0
2021-09-17 13:30:00,196.31,196.31,195.83,195.85,16386.0,176.191,176.191,175.7602,175.7782,16386.0
2021-09-17 13:35:00,195.86,196.03,195.86,196.0,12596.0,175.7871,175.9397,175.7871,175.9128,12596.0
2021-09-17 13:40:00,196.04,196.1,195.99,196.04,7910.0,175.9487,176.0025,175.9038,175.9487,7910.0
2021-09-17 13:45:00,196.04,196.04,195.65,195.69,9134.0,175.9487,175.9487,175.5987,175.6346,9134.0
2021-09-17 13:50:00,195.61,195.77,195.55,195.74,5338.0,175.5628,175.7064,175.5089,175.6794,5338.0
2021-09-17 13:55:00,195.75,195.81,195.71,195.79,15434.0,175.6884,175.7423,175.6525,175.7243,15434.0
2021-09-17 14:00:00,195.8,196.02,195.77,196.01,13996.0,175.7333,175.9307,175.7064,175.9218,13996.0
2021-09-17 14:05:00,196.02,196.26,196.01,196.24,16381.0,175.9307,176.1461,175.9218,176.1282,16381.0
2021-09-17 14:10:00,196.25,196.34,196.16,196.21,21566.0,176.1372,176.2179,176.0564,176.1013,21566.0
2021-09-17 14:15:00,196.23,196.38,196.12,196.22,22014.0,176.1192,176.2538,176.0205,176.1102,22014.0
2021-09-17 14:20:00,196.24,196.36,196.24,196.33,8531.0,176.1282,176.2359,176.1282,176.209,8531.0
2021-09-17 14:25:00,196.36,196.36,196.11,196.16,11609.0,176.2359,176.2359,176.0115,176.0564,11609.0
2021-09-17 14:30:00,196.1,196.24,196.04,196.13,9560.0,176.0025,176.1282,175.9487,176.0295,9560.0
2021-09-17 14:35:00,196.13,196.34,196.03,196.31,14605.0,176.0295,176.2179,175.9397,176.191,14605.0
2021-09-17 14:40:00,196.3,196.47,196.25,196.47,7540.0,176.182,176.3346,176.1372,176.3346,7540.0
2021-09-17 14:45:00,196.47,196.7,196.4,196.63,29581.0,176.3346,176.541,176.2718,176.4782,29581.0
2021-09-17 14:50:00,196.65,196.71,196.49,196.55,19448.0,176.4962,176.55,176.3526,176.4064,19448.0
2021-09-17 14:55:00,196.58,196.68,196.45,196.56,12933.0,176.4333,176.5231,176.3167,176.4154,12933.0
2021-09-17 15:00:00,196.62,196.82,196.56,196.76,21909.0,176.4692,176.6488,176.4154,176.5949,21909.0
2021-09-17 15:05:00,196.75,196.75,196.44,196.53,11397.0,176.5859,176.5859,176.3077,176.3885,11397.0
2021-09-17 15:10:00,196.52,196.64,196.49,196.64,13388.0,176.3795,176.4872,176.3526,176.4872,13388.0
2021-09-17 15:15:00,196.65,196.76,196.39,196.58,69338.0,176.4962,176.5949,176.2628,176.4333,69338.0
2021-09-17 15:20:00,196.55,196.73,196.54,196.63,17723.0,176.4064,176.568,176.3974,176.4782,17723.0
2021-09-17 15:25:00,196.61,196.61,196.11,196.25,12219.0,176.4603,176.4603,176.0115,176.1372,12219.0
2021-09-17 15:30:00,196.25,196.41,196.22,196.35,15697.0,176.1372,176.2808,176.1102,176.2269,15697.0
2021-09-17 15:35:00,196.33,196.39,196.2,196.3,17839.0,176.209,176.2628,176.0923,176.182,17839.0
2021-09-17 15:40:00,196.31,196.66,196.3,196.65,20337.0,176.191,176.5051,176.182,176.4962,20337.0
2021-09-17 15:45:00,196.7,196.7,196.01,196.12,22317.0,176.541,176.541,175.9218,176.0205,22317.0
2021-09-17 15:50:00,196.15,196.3,195.65,196.13,144964.0,176.0474,176.182,175.5987,176.0295,144964.0
2021-09-17 15:55:00,196.16,196.41,195.99,196.28,175027.0,176.0564,176.2808,175.9038,176.1641,175027.0
2021-09-20 09:30:00,192.88,193.18,191.53,192.56,236045.0,173.1125,173.3818,171.9009,172.8253,236045.0
2021-09-20 09:35:00,192.57,193.15,192.32,192.61,56808.0,172.8343,173.3549,172.6099,172.8702,56808.0
2021-09-20 09:40:00,192.7,193.34,192.55,193.27,35900.0,172.951,173.5254,172.8164,173.4626,35900.0
2021-09-20 09:45:00,193.32,193.63,193.03,193.55,46666.0,173.5075,173.7857,173.2472,173.7139,46666.0
2021-09-20 09:50:00,193.58,193.68,192.98,193.4,25317.0,173.7408,173.8306,173.2023,173.5793,25317.0
2021-09-20 09:55:00,193.53,193.74,192.94,193.5,24402.0,173.6959,173.8844,173.1664,173.669,24402.0
2021-09-20 10:00:00,193.47,193.57,192.95,193.03,38463.0,173.6421,173.7318,173.1754,173.2472,38463.0
2021-09-20 10:05:00,192.98,193.46,192.96,193.18,14295.0,173.2023,173.6331,173.1843,173.3818,14295.0
2021-09-20 10:10:00,193.19,193.6,193.15,193.51,32231.0,173.3908,173.7588,173.3549,173.678,32231.0
2021-09-20 10:15:00,193.43,193.54,193.23,193.35,21744.0,173.6062,173.7049,173.4267,173.5344,21744.0
2021-09-20 10:20:00,193.33,193.43,193.02,193.04,15535.0,173.5164,173.6062,173.2382,173.2561,15535.0
2021-09-20 10:25:00,193.05,193.18,192.65,192.79,27737.0,173.2651,173.3818,172.9061,173.0318,27737.0
2021-09-20 10:30:00,192.81,192.95,192.59,192.73,24815.0,173.0497,173.1754,172.8523,172.9779,24815.0
2021-09-20 10:35:00,192.73,193.16,192.66,192.76,16400.0,172.9779,173.3638,172.9151,173.0048,16400.0
2021-09-20 10:40:00,192.75,192.76,192.39,192.53,23239.0,172.9959,173.0048,172.6728,172.7984,23239.0
2021-09-20 10:45:00,192.52,192.8,192.48,192.7,22759.0,172.7894,173.0407,172.7535,172.951,22759.0
2021-09-20 10:50:00,192.72,193.04,192.61,192.94,10087.0,172.9689,173.2561,172.8702,173.1664,10087.0
2021-09-20 10:55:00,192.97,193.02,192.72,192.94,21400.0,173.1933,173.2382,172.9689,173.1664,21400.0
2021-09-20 11:00:00,192.93,193.23,192.78,193.18,16432.0,173.1574,173.4267,173.0228,173.3818,16432.0
2021-09-20 11:05:00,193.13,193.47,193.07,193.27,32604.0,173.3369,173.6421,173.2831,173.4626,32604.0
2021-09-20 11:10:00,193.19,193.48,193.12,193.34,19051.0,173.3908,173.6511,173.3279,173.5254,19051.0
2021-09-20 11:15:00,193.38,193.38,192.99,193.06,6649.0,173.5613,173.5613,173.2113,173.2741,6649.0
2021-09-20 11:20:00,193.05,193.19,192.92,192.96,17701.0,173.2651,173.3908,173.1484,173.1843,17701.0
2021-09-20 11:25:00,193.04,193.3,192.94,193.25,24969.0,173.2561,173.4895,173.1664,173.4446,24969.0
2021-09-20 11:30:00,193.29,193.42,192.8,192.85,21303.0,173.4805,173.5972,173.0407,173.0856,21303.0
2021-09-20 11:35:00,192.89,192.91,192.57,192.59,11169.0,173.1215,173.1395,172.8343,172.8523,11169.0
2021-09-20 11:40:00,192.5,192.55,192.11,192.19,20852.0,172.7715,172.8164,172.4215,172.4933,20852.0
2021-09-20 11:45:00,192.17,192.18,192.0,192.09,24414.0,172.4753,172.4843,172.3227,172.4035,24414.0
2021-09-20 11:50:00,192.1,192.1,191.83,191.89,53511.0,172.4125,172.4125,172.1702,172.224,53511.0
2021-09-20 11:55:00,191.87,191.89,191.54,191.58,11520.0,172.2061,172.224,171.9099,171.9458,11520.0
2021-09-20 12:00:00,191.56,191.65,191.36,191.4,17185.0,171.9278,172.0086,171.7483,171.7842,17185.0
2021-09-20 12:05:00,191.38,191.4,191.09,191.11,13617.0,171.7663,171.7842,171.506,171.5239,13617.0
2021-09-20 12:10:00,191.14,191.35,191.07,191.15,16871.0,171.5509,171.7393,171.488,171.5598,16871.0
2021-09-20 12:15:00,191.16,191.38,191.14,191.18,20025.0,171.5688,171.7663,171.5509,171.5868,20025.0
2021-09-20 12:20:00,191.2,191.27,190.94,191.09,38789.0,171.6047,171.6675,171.3714,171.506,38789.0
2021-09-20 12:25:00,191.12,191.39,191.12,191.33,19624.0,171.5329,171.7752,171.5329,171.7214,19624.0
2021-09-20 12:30:00,191.29,191.37,191.09,191.25,18191.0,171.6855,171.7573,171.506,171.6496,18191.0
2021-09-20 12:35:00,191.26,191.44,191.19,191.4,32691.0,171.6586,171.8201,171.5957,171.7842,32691.0
2021-09-20 12:40:00,191.36,191.38,191.07,191.2,40627.0,171.7483,171.7663,171.488,171.6047,40627.0
2021-09-20 12:45:00,191.17,191.27,190.85,191.08,24604.0,171.5778,171.6675,171.2906,171.497,24604.0
2021-09-20 12:50:00,191.1,191.12,190.91,190.97,13399.0,171.515,171.5329,171.3444,171.3983,13399.0
2021-09-20 12:55:00,190.94,191.03,190.46,190.53,16042.0,171.3714,171.4521,170.9406,171.0034,16042.0
2021-09-20 13:00:00,190.64,190.78,190.44,190.45,16266.0,171.1021,171.2278,170.9226,170.9316,16266.0
2021-09-20 13:05:00,190.46,190.46,190.11,190.12,18187.0,170.9406,170.9406,170.6264,170.6354,18187.0
2021-09-20 13:10:00,190.12,190.28,190.07,190.24,14154.0,170.6354,170.779,170.5905,170.7431,14154.0
2021-09-20 13:15:00,190.25,190.55,190.17,190.52,16455.0,170.7521,171.0213,170.6803,170.9944,16455.0
2021-09-20 13:20:00,190.56,190.67,190.43,190.58,37149.0,171.0303,171.129,170.9136,171.0483,37149.0
2021-09-20 13:25:00,190.6,190.85,190.51,190.83,17562.0,171.0662,171.2906,170.9854,171.2726,17562.0
2021-09-20 13:30:00,190.82,190.86,190.36,190.37,33627.0,171.2637,171.2996,170.8508,170.8598,33627.0
2021-09-20 13:35:00,190.37,190.7,190.36,190.7,12426.0,170.8598,171.156,170.8508,171.156,12426.0
2021-09-20 13:40:00,190.73,190.76,190.54,190.55,10195.0,171.1829,171.2098,171.0124,171.0213,10195.0
2021-09-20 13:45:00,190.56,190.85,190.52,190.77,15551.0,171.0303,171.2906,170.9944,171.2188,15551.0
2021-09-20 13:50:00,190.83,190.94,190.69,190.73,7618.0,171.2726,171.3714,171.147,171.1829,7618.0
2021-09-20 13:55:00,190.73,190.83,190.64,190.75,23401.0,171.1829,171.2726,171.1021,171.2008,23401.0
2021-09-20 14:00:00,190.75,190.93,190.68,190.76,9229.0,171.2008,171.3624,171.138,171.2098,9229.0
2021-09-20 14:05:00,190.79,190.84,190.37,190.38,17189.0,171.2367,171.2816,170.8598,170.8688,17189.0
2021-09-20 14:10:00,190.36,190.4,190.2,190.2,13969.0,170.8508,170.8867,170.7072,170.7072,13969.0
2021-09-20 14:15:00,190.24,190.45,190.17,190.38,8611.0,170.7431,170.9316,170.6803,170.8688,8611.0
2021-09-20 14:20:00,190.34,190.45,189.98,190.01,20859.0,170.8329,170.9316,170.5098,170.5367,20859.0
2021-09-20 14:25:00,189.99,190.15,189.83,189.95,12394.0,170.5187,170.6623,170.3751,170.4828,12394.0
2021-09-20 14:30:00,189.93,190.16,189.9,190.11,14801.0,170.4649,170.6713,170.438,170.6264,14801.0
2021-09-20 14:35:00,190.12,190.13,189.85,189.9,16997.0,170.6354,170.6444,170.3931,170.438,16997.0
2021-09-20 14:40:00,189.96,190.15,189.84,189.88,15074.0,170.4918,170.6623,170.3841,170.42,15074.0
2021-09-20 14:45:00,189.88,190.42,189.86,190.07,15804.0,170.42,170.9047,170.4021,170.5905,15804.0
2021-09-20 14:50:00,190.13,190.17,189.9,189.94,16191.0,170.6444,170.6803,170.438,170.4739,16191.0
2021-09-20 14:55:00,189.94,190.36,189.81,190.12,21614.0,170.4739,170.8508,170.3572,170.6354,21614.0
2021-09-20 15:00:00,190.13,190.42,190.11,190.3,19498.0,170.6444,170.9047,170.6264,170.797,19498.0
2021-09-20 15:05:00,190.28,190.28,189.96,190.01,16734.0,170.779,170.779,170.4918,170.5367,16734.0
2021-09-20 15:10:00,189.99,190.22,189.9,189.92,16796.0,170.5187,170.7252,170.438,170.4559,16796.0
2021-09-20 15:15:00,189.94,190.12,189.76,189.86,21364.0,170.4739,170.6354,170.3123,170.4021,21364.0
2021-09-20 15:20:00,189.89,190.42,189.87,190.42,24588.0,170.429,170.9047,170.411,170.9047,24588.0
2021-09-20 15:25:00,190.44,190.7,190.29,190.69,21251.0,170.9226,171.156,170.788,171.147,21251.0
2021-09-20 15:30:00,190.67,191.05,190.62,190.96,40054.0,171.129,171.4701,171.0842,171.3893,40054.0
2021-09-20 15:35:00,190.97,191.32,190.95,191.15,28230.0,171.3983,171.7124,171.3803,171.5598,28230.0
2021-09-20 15:40:00,191.16,191.51,191.16,191.45,34250.0,171.5688,171.883,171.5688,171.8291,34250.0
2021-09-20 15:45:00,191.43,191.7,191.34,191.54,50821.0,171.8111,172.0535,171.7304,171.9099,50821.0
2021-09-20 15:50:00,191.58,192.71,191.57,192.24,132246.0,171.9458,172.96,171.9368,172.5381,132246.0
2021-09-20 15:55:00,192.22,192.82,192.22,192.65,237181.0,172.5202,173.0587,172.5202,172.9061,237181.0
2021-09-21 09:30:00,193.96,194.49,192.6,192.65,57450.0,174.0819,174.5575,172.8612,172.9061,57450.0
2021-09-21 09:35:00,192.93,193.16,192.35,192.89,12065.0,173.1574,173.3638,172.6369,173.1215,12065.0
2021-09-21 09:40:00,192.97,192.98,191.85,191.96,23207.0,173.1933,173.2023,172.1881,172.2868,23207.0
2021-09-21 09:45:00,192.01,192.99,191.97,192.99,17028.0,172.3317,173.2113,172.2958,173.2113,17028.0
2021-09-21 09:50:00,193.07,193.18,192.58,192.65,11008.0,173.2831,173.3818,172.8433,172.9061,11008.0
2021-09-21 09:55:00,192.7,192.71,191.54,191.81,13247.0,172.951,172.96,171.9099,172.1522,13247.0
2021-09-21 10:00:00,191.89,191.89,191.31,191.76,17902.0,172.224,172.224,171.7034,172.1073,17902.0
2021-09-21 10:05:00,191.81,191.87,191.22,191.22,9641.0,172.1522,172.2061,171.6227,171.6227,9641.0
2021-09-21 10:10:00,191.21,191.54,190.83,191.51,16017.0,171.6137,171.9099,171.2726,171.883,16017.0
2021-09-21 10:15:00,191.53,191.69,191.33,191.49,12035.0,171.9009,172.0445,171.7214,171.865,12035.0
2021-09-21 10:20:00,191.57,191.67,191.23,191.39,14863.0,171.9368,172.0266,171.6316,171.7752,14863.0
2021-09-21 10:25:00,191.42,191.63,191.2,191.63,13456.0,171.8022,171.9907,171.6047,171.9907,13456.0
2021-09-21 10:30:00,191.63,191.87,191.54,191.71,8840.0,171.9907,172.2061,171.9099,172.0625,8840.0
2021-09-21 10:35:00,191.66,191.82,191.59,191.78,8370.0,172.0176,172.1612,171.9548,172.1253,8370.0
2021-09-21 10:40:00,191.87,191.88,191.7,191.75,7680.0,172.2061,172.215,172.0535,172.0984,7680.0
2021-09-21 10:45:00,191.85,191.85,191.02,191.02,15764.0,172.1881,172.1881,171.4432,171.4432,15764.0
2021-09-21 10:50:00,191.05,191.1,190.85,191.1,28299.0,171.4701,171.515,171.2906,171.515,28299.0
2021-09-21 10:55:00,191.16,191.34,190.99,191.24,23977.0,171.5688,171.7304,171.4162,171.6406,23977.0
2021-09-21 11:00:00,191.28,191.59,191.0,191.55,21562.0,171.6765,171.9548,171.4252,171.9189,21562.0
2021-09-21 11:05:00,191.65,192.67,191.65,192.61,28100.0,172.0086,172.9241,172.0086,172.8702,28100.0
2021-09-21 11:10:00,192.64,192.95,192.54,192.92,22635.0,172.8971,173.1754,172.8074,173.1484,22635.0
2021-09-21 11:15:00,192.93,193.02,192.74,192.81,10883.0,173.1574,173.2382,172.9869,173.0497,10883.0
2021-09-21 11:20:00,192.81,192.92,192.72,192.82,12029.0,173.0497,173.1484,172.9689,173.0587,12029.0
2021-09-21 11:25:00,192.84,192.96,192.69,192.89,12130.0,173.0766,173.1843,172.942,173.1215,12130.0
2021-09-21 11:30:00,192.93,193.66,192.87,193.62,14526.0,173.1574,173.8126,173.1036,173.7767,14526.0
2021-09-21 11:35:00,193.58,193.85,193.58,193.82,14190.0,173.7408,173.9831,173.7408,173.9562,14190.0
2021-09-21 11:40:00,193.78,193.94,193.76,193.8,12552.0,173.9203,174.0639,173.9024,173.9383,12552.0
2021-09-21 11:45:00,193.81,193.98,193.64,193.72,27427.0,173.9472,174.0998,173.7947,173.8665,27427.0
2021-09-21 11:50:00,193.75,193.81,193.6,193.68,17944.0,173.8934,173.9472,173.7588,173.8306,17944.0
2021-09-21 11:55:00,193.68,193.7,193.48,193.49,14270.0,173.8306,173.8485,173.6511,173.66,14270.0
2021-09-21 12:00:00,193.48,193.9,193.48,193.75,16299.0,173.6511,174.028,173.6511,173.8934,16299.0
2021-09-21 12:05:00,193.78,194.04,193.7,194.0,16158.0,173.9203,174.1537,173.8485,174.1178,16158.0
2021-09-21 12:10:00,194.01,194.04,193.85,194.01,13274.0,174.1267,174.1537,173.9831,174.1267,13274.0
2021-09-21 12:15:00,193.97,194.01,193.8,193.86,17104.0,174.0908,174.1267,173.9383,173.9921,17104.0
2021-09-21 12:20:00,193.9,194.01,193.81,193.83,11286.0,174.028,174.1267,173.9472,173.9652,11286.0
2021-09-21 12:25:00,193.87,193.9,193.76,193.87,11655.0,174.0011,174.028,173.9024,174.0011,11655.0
2021-09-21 12:30:00,193.9,193.9,193.64,193.84,9770.0,174.028,174.028,173.7947,173.9742,9770.0
2021-09-21 12:35:00,193.86,194.0,193.83,193.87,8456.0,173.9921,174.1178,173.9652,174.0011,8456.0
2021-09-21 12:40:00,193.87,193.9,193.77,193.86,5659.0,174.0011,174.028,173.9113,173.9921,5659.0
2021-09-21 12:45:00,193.83,193.88,193.76,193.81,8484.0,173.9652,174.0101,173.9024,173.9472,8484.0
2021-09-21 12:50:00,193.8,193.82,193.24,193.34,14047.0,173.9383,173.9562,173.4356,173.5254,14047.0
2021-09-21 12:55:00,193.38,193.6,193.33,193.48,9251.0,173.5613,173.7588,173.5164,173.6511,9251.0
2021-09-21 13:00:00,193.51,193.57,193.23,193.34,11554.0,173.678,173.7318,173.4267,173.5254,11554.0
2021-09-21 13:05:00,193.39,193.5,193.32,193.38,7127.0,173.5703,173.669,173.5075,173.5613,7127.0
2021-09-21 13:10:00,193.37,193.44,193.2,193.22,7760.0,173.5523,173.6152,173.3997,173.4177,7760.0
2021-09-21 13:15:00,193.23,193.41,193.22,193.39,5649.0,173.4267,173.5882,173.4177,173.5703,5649.0
2021-09-21 13:20:00,193.46,193.58,193.09,193.14,10804.0,173.6331,173.7408,173.301,173.3459,10804.0
2021-09-21 13:25:00,193.14,193.22,192.97,193.01,5761.0,173.3459,173.4177,173.1933,173.2292,5761.0
2021-09-21 13:30:00,192.99,193.09,192.93,193.01,5130.0,173.2113,173.301,173.1574,173.2292,5130.0
2021-09-21 13:35:00,193.04,193.14,192.95,193.12,15724.0,173.2561,173.3459,173.1754,173.3279,15724.0
2021-09-21 13:40:00,193.08,193.14,192.94,193.05,7557.0,173.292,173.3459,173.1664,173.2651,7557.0
2021-09-21 13:45:00,193.06,193.3,193.03,193.3,6307.0,173.2741,173.4895,173.2472,173.4895,6307.0
2021-09-21 13:50:00,193.28,193.47,192.84,192.84,11575.0,173.4716,173.6421,173.0766,173.0766,11575.0
2021-09-21 13:55:00,192.91,192.99,192.87,192.99,4837.0,173.1395,173.2113,173.1036,173.2113,4837.0
2021-09-21 14:00:00,192.96,193.44,192.96,193.4,13042.0,173.1843,173.6152,173.1843,173.5793,13042.0
2021-09-21 14:05:00,193.43,193.52,193.3,193.41,11635.0,173.6062,173.687,173.4895,173.5882,11635.0
2021-09-21 14:10:00,193.4,193.46,193.23,193.28,7428.0,173.5793,173.6331,173.4267,173.4716,7428.0
2021-09-21 14:15:00,193.28,193.3,193.06,193.08,10471.0,173.4716,173.4895,173.2741,173.292,10471.0
2021-09-21 14:20:00,193.04,193.14,192.89,192.92,6979.0,173.2561,173.3459,173.1215,173.1484,6979.0
2021-09-21 14:25:00,192.82,192.91,192.67,192.68,7173.0,173.0587,173.1395,172.9241,172.933,7173.0
2021-09-21 14:30:00,192.85,192.95,192.81,192.89,6040.0,173.0856,173.1754,173.0497,173.1215,6040.0
2021-09-21 14:35:00,192.86,193.01,192.83,192.99,11111.0,173.0946,173.2292,173.0677,173.2113,11111.0
2021-09-21 14:40:00,192.96,193.11,192.96,193.08,7504.0,173.1843,173.319,173.1843,173.292,7504.0
2021-09-21 14:45:00,193.02,193.31,193.01,193.26,8229.0,173.2382,173.4985,173.2292,173.4536,8229.0
2021-09-21 14:50:00,193.3,193.87,193.29,193.64,17562.0,173.4895,174.0011,173.4805,173.7947,17562.0
2021-09-21 14:55:00,193.65,193.72,193.42,193.52,11598.0,173.8036,173.8665,173.5972,173.687,11598.0
2021-09-21 15:00:00,193.58,193.85,193.55,193.71,14004.0,173.7408,173.9831,173.7139,173.8575,14004.0
2021-09-21 15:05:00,193.69,193.89,193.66,193.74,31169.0,173.8395,174.019,173.8126,173.8844,31169.0
2021-09-21 15:10:00,193.72,193.94,193.65,193.94,18493.0,173.8665,174.0639,173.8036,174.0639,18493.0
2021-09-21 15:15:00,193.96,194.24,193.73,193.73,25593.0,174.0819,174.3332,173.8754,173.8754,25593.0
2021-09-21 15:20:00,193.81,194.15,193.8,194.06,25374.0,173.9472,174.2524,173.9383,174.1716,25374.0
2021-09-21 15:25:00,194.11,194.3,194.06,194.2,23838.0,174.2165,174.387,174.1716,174.2973,23838.0
2021-09-21 15:30:00,194.19,194.33,194.12,194.28,31804.0,174.2883,174.4139,174.2255,174.3691,31804.0
2021-09-21 15:35:00,194.25,194.32,194.04,194.04,27001.0,174.3421,174.405,174.1537,174.1537,27001.0
2021-09-21 15:40:00,194.02,194.17,193.95,194.0,27833.0,174.1357,174.2703,174.0729,174.1178,27833.0
2021-09-21 15:45:00,193.98,193.99,193.58,193.6,28745.0,174.0998,174.1088,173.7408,173.7588,28745.0
2021-09-21 15:50:00,193.64,193.91,193.3,193.36,127205.0,173.7947,174.037,173.4895,173.5434,127205.0
2021-09-21 15:55:00,193.36,193.55,192.81,192.95,285088.0,173.5434,173.7139,173.0497,173.1754,285088.0
2021-09-22 09:30:00,194.54,195.33,193.85,194.49,61911.0,174.6024,175.3115,173.9831,174.5575,61911.0
2021-09-22 09:35:00,194.43,194.43,193.74,193.97,40137.0,174.5037,174.5037,173.8844,174.0908,40137.0
2021-09-22 09:40:00,193.93,194.23,193.74,193.93,9253.0,174.0549,174.3242,173.8844,174.0549,9253.0
2021-09-22 09:45:00,193.87,194.2,193.82,194.16,11513.0,174.0011,174.2973,173.9562,174.2614,11513.0
2021-09-22 09:50:00,194.14,194.73,194.08,194.73,6723.0,174.2434,174.7729,174.1896,174.7729,6723.0
2021-09-22 09:55:00,194.77,195.19,194.75,195.19,16225.0,174.8088,175.1858,174.7909,175.1858,16225.0
2021-09-22 10:00:00,195.2,195.5,195.05,195.27,21224.0,175.1948,175.464,175.0602,175.2576,21224.0
2021-09-22 10:05:00,195.19,195.82,195.19,195.67,23366.0,175.1858,175.7512,175.1858,175.6166,23366.0
2021-09-22 10:10:00,195.7,195.73,195.06,195.24,17758.0,175.6435,175.6705,175.0691,175.2307,17758.0
2021-09-22 10:15:00,195.27,195.4,195.17,195.39,35323.0,175.2576,175.3743,175.1679,175.3653,35323.0
2021-09-22 10:20:00,195.41,195.41,195.12,195.26,7151.0,175.3833,175.3833,175.123,175.2486,7151.0
2021-09-22 10:25:00,195.27,195.34,195.07,195.07,9469.0,175.2576,175.3204,175.0781,175.0781,9469.0
2021-09-22 10:30:00,195.15,195.4,195.06,195.33,7185.0,175.1499,175.3743,175.0691,175.3115,7185.0
2021-09-22 10:35:00,195.29,195.42,195.23,195.27,6817.0,175.2756,175.3922,175.2217,175.2576,6817.0
2021-09-22 10:40:00,195.29,195.41,195.19,195.28,11731.0,175.2756,175.3833,175.1858,175.2666,11731.0
2021-09-22 10:45:00,195.33,195.49,195.23,195.45,8708.0,175.3115,175.4551,175.2217,175.4192,8708.0
2021-09-22 10:50:00,195.48,195.54,195.19,195.19,9351.0,175.4461,175.4999,175.1858,175.1858,9351.0
2021-09-22 10:55:00,195.23,195.53,195.23,195.46,8260.0,175.2217,175.491,175.2217,175.4281,8260.0
2021-09-22 11:00:00,195.53,195.66,195.46,195.47,25150.0,175.491,175.6076,175.4281,175.4371,25150.0
2021-09-22 11:05:00,195.59,195.77,195.57,195.61,12454.0,175.5448,175.7064,175.5269,175.5628,12454.0
2021-09-22 11:10:00,195.59,195.64,195.4,195.5,10725.0,175.5448,175.5897,175.3743,175.464,10725.0
2021-09-22 11:15:00,195.5,195.64,195.49,195.53,11849.0,175.464,175.5897,175.4551,175.491,11849.0
2021-09-22 11:20:00,195.51,195.63,195.45,195.56,8980.0,175.473,175.5807,175.4192,175.5179,8980.0
2021-09-22 11:25:00,195.64,195.78,195.62,195.73,8938.0,175.5897,175.7153,175.5717,175.6705,8938.0
2021-09-22 11:30:00,195.74,196.11,195.64,195.99,27467.0,175.6794,176.0115,175.5897,175.9038,27467.0
2021-09-22 11:35:00,195.95,196.03,195.84,196.03,10748.0,175.8679,175.9397,175.7692,175.9397,10748.0
2021-09-22 11:40:00,196.02,196.11,195.99,196.05,9633.0,175.9307,176.0115,175.9038,175.9577,9633.0
2021-09-22 11:45:00,196.02,196.17,195.92,195.97,27837.0,175.9307,176.0654,175.841,175.8859,27837.0
2021-09-22 11:50:00,196.0,196.37,195.87,195.99,31726.0,175.9128,176.2449,175.7961,175.9038,31726.0
2021-09-22 11:55:00,196.0,196.08,195.99,196.03,11034.0,175.9128,175.9846,175.9038,175.9397,11034.0
2021-09-22 12:00:00,196.01,196.03,195.9,195.95,27062.0,175.9218,175.9397,175.823,175.8679,27062.0
2021-09-22 12:05:00,195.99,196.06,195.95,195.95,11083.0,175.9038,175.9666,175.8679,175.8679,11083.0
2021-09-22 12:10:00,195.93,196.14,195.93,196.14,3758.0,175.85,176.0384,175.85,176.0384,3758.0
2021-09-22 12:15:00,196.16,196.32,196.16,196.27,9540.0,176.0564,176.2,176.0564,176.1551,9540.0
2021-09-22 12:20:00,196.28,196.31,196.2,196.25,26349.0,176.1641,176.191,176.0923,176.1372,26349.0
2021-09-22 12:25:00,196.27,196.3,196.2,196.24,10984.0,176.1551,176.182,176.0923,176.1282,10984.0
2021-09-22 12:30:00,196.25,196.33,196.11,196.2,20751.0,176.1372,176.209,176.0115,176.0923,20751.0
2021-09-22 12:35:00,196.21,196.21,195.99,195.99,9758.0,176.1013,176.1013,175.9038,175.9038,9758.0
2021-09-22 12:40:00,196.01,196.07,195.92,195.96,8111.0,175.9218,175.9756,175.841,175.8769,8111.0
2021-09-22 12:45:00,195.94,195.98,195.73,195.73,5340.0,175.8589,175.8948,175.6705,175.6705,5340.0
2021-09-22 12:50:00,195.76,195.87,195.7,195.7,6605.0,175.6974,175.7961,175.6435,175.6435,6605.0
2021-09-22 12:55:00,195.69,195.77,195.61,195.75,6889.0,175.6346,175.7064,175.5628,175.6884,6889.0
2021-09-22 13:00:00,195.75,195.79,195.58,195.6,3755.0,175.6884,175.7243,175.5358,175.5538,3755.0
2021-09-22 13:05:00,195.59,195.61,195.45,195.45,5089.0,175.5448,175.5628,175.4192,175.4192,5089.0
2021-09-22 13:10:00,195.43,195.52,195.37,195.44,7990.0,175.4012,175.482,175.3474,175.4102,7990.0
2021-09-22 13:15:00,195.48,195.59,195.37,195.53,7699.0,175.4461,175.5448,175.3474,175.491,7699.0
2021-09-22 13:20:00,195.56,195.66,195.54,195.6,9532.0,175.5179,175.6076,175.4999,175.5538,9532.0
2021-09-22 13:25:00,195.6,195.74,195.56,195.71,9662.0,175.5538,175.6794,175.5179,175.6525,9662.0
2021-09-22 13:30:00,195.68,195.77,195.67,195.69,7786.0,175.6256,175.7064,175.6166,175.6346,7786.0
2021-09-22 13:35:00,195.73,195.73,195.57,195.61,12325.0,175.6705,175.6705,175.5269,175.5628,12325.0
2021-09-22 13:40:00,195.6,195.66,195.56,195.6,6522.0,175.5538,175.6076,175.5179,175.5538,6522.0
2021-09-22 13:45:00,195.61,195.67,195.46,195.46,4622.0,175.5628,175.6166,175.4281,175.4281,4622.0
2021-09-22 13:50:00,195.45,195.6,195.28,195.44,9660.0,175.4192,175.5538,175.2666,175.4102,9660.0
2021-09-22 13:55:00,195.45,195.65,195.42,195.57,8289.0,175.4192,175.5987,175.3922,175.5269,8289.0
2021-09-22 14:00:00,195.47,196.12,194.96,196.09,22161.0,175.4371,176.0205,174.9794,175.9936,22161.0
2021-09-22 14:05:00,196.12,196.18,195.78,196.02,11161.0,176.0205,176.0743,175.7153,175.9307,11161.0
2021-09-22 14:10:00,196.05,196.46,196.05,196.43,9626.0,175.9577,176.3256,175.9577,176.2987,9626.0
2021-09-22 14:15:00,196.43,196.7,196.42,196.43,17565.0,176.2987,176.541,176.2897,176.2987,17565.0
2021-09-22 14:20:00,196.49,196.54,196.25,196.34,16996.0,176.3526,176.3974,176.1372,176.2179,16996.0
2021-09-22 14:25:00,196.28,196.4,196.21,196.32,9446.0,176.1641,176.2718,176.1013,176.2,9446.0
2021-09-22 14:30:00,196.29,196.47,196.09,196.27,12978.0,176.1731,176.3346,175.9936,176.1551,12978.0
2021-09-22 14:35:00,196.25,196.35,195.87,195.9,15228.0,176.1372,176.2269,175.7961,175.823,15228.0
2021-09-22 14:40:00,195.87,195.97,195.47,195.66,28633.0,175.7961,175.8859,175.4371,175.6076,28633.0
2021-09-22 14:45:00,195.63,195.82,195.23,195.3,32343.0,175.5807,175.7512,175.2217,175.2845,32343.0
2021-09-22 14:50:00,195.22,195.51,194.95,195.41,17757.0,175.2127,175.473,174.9704,175.3833,17757.0
2021-09-22 14:55:00,195.36,195.4,195.02,195.31,14265.0,175.3384,175.3743,175.0332,175.2935,14265.0
2021-09-22 15:00:00,195.15,195.46,195.07,195.35,13457.0,175.1499,175.4281,175.0781,175.3294,13457.0
2021-09-22 15:05:00,195.32,195.61,195.17,195.61,14383.0,175.3025,175.5628,175.1679,175.5628,14383.0
2021-09-22 15:10:00,195.62,196.02,195.52,195.96,24904.0,175.5717,175.9307,175.482,175.8769,24904.0
2021-09-22 15:15:00,195.96,196.42,195.92,196.42,31736.0,175.8769,176.2897,175.841,176.2897,31736.0
2021-09-22 15:20:00,196.45,196.65,196.39,196.5,30239.0,176.3167,176.4962,176.2628,176.3615,30239.0
2021-09-22 15:25:00,196.59,196.59,196.37,196.42,18697.0,176.4423,176.4423,176.2449,176.2897,18697.0
2021-09-22 15:30:00,196.44,196.5,196.29,196.41,23458.0,176.3077,176.3615,176.1731,176.2808,23458.0
2021-09-22 15:35:00,196.4,196.65,196.36,196.61,18849.0,176.2718,176.4962,176.2359,176.4603,18849.0
2021-09-22 15:40:00,196.57,196.62,196.12,196.14,40494.0,176.4244,176.4692,176.0205,176.0384,40494.0
2021-09-22 15:45:00,196.13,196.31,195.96,195.96,32939.0,176.0295,176.191,175.8769,175.8769,32939.0
2021-09-22 15:50:00,195.89,196.24,195.5,196.1,77633.0,175.8141,176.1282,175.464,176.0025,77633.0
2021-09-22 15:55:00,196.12,196.2,195.67,195.95,163162.0,176.0205,176.0923,175.6166,175.8679,163162.0
2021-09-23 09:30:00,196.32,196.66,195.79,196.45,46102.0,176.2,176.5051,175.7243,176.3167,46102.0
2021-09-23 09:35:00,196.35,197.33,196.17,197.31,23196.0,176.2269,177.1065,176.0654,177.0885,23196.0
2021-09-23 09:40:00,197.29,197.55,197.25,197.41,9575.0,177.0706,177.3039,177.0347,177.1783,9575.0
2021-09-23 09:45:00,197.46,197.79,197.4,197.55,10539.0,177.2232,177.5193,177.1693,177.3039,10539.0
2021-09-23 09:50:00,197.54,197.76,197.4,197.49,21240.0,177.295,177.4924,177.1693,177.2501,21240.0
2021-09-23 09:55:00,197.48,197.83,197.44,197.48,15966.0,177.2411,177.5552,177.2052,177.2411,15966.0
2021-09-23 10:00:00,197.54,198.27,197.47,198.21,32319.0,177.295,177.9501,177.2321,177.8963,32319.0
2021-09-23 10:05:00,198.23,198.47,197.94,198.0,31668.0,177.9142,178.1296,177.654,177.7078,31668.0
2021-09-23 10:10:00,198.02,198.09,197.83,198.03,14340.0,177.7258,177.7886,177.5552,177.7347,14340.0
2021-09-23 10:15:00,198.01,198.17,197.37,197.41,25639.0,177.7168,177.8604,177.1424,177.1783,25639.0
2021-09-23 10:20:00,197.41,197.86,197.39,197.8,24618.0,177.1783,177.5822,177.1603,177.5283,24618.0
2021-09-23 10:25:00,197.82,198.28,197.82,198.25,16005.0,177.5463,177.9591,177.5463,177.9322,16005.0
2021-09-23 10:30:00,198.26,198.35,197.93,197.93,11671.0,177.9412,178.0219,177.645,177.645,11671.0
2021-09-23 10:35:00,197.87,197.97,197.46,197.78,30003.0,177.5911,177.6809,177.2232,177.5104,30003.0
2021-09-23 10:40:00,197.89,198.01,197.69,197.84,13510.0,177.6091,177.7168,177.4296,177.5642,13510.0
2021-09-23 10:45:00,197.85,198.07,197.72,197.85,18466.0,177.5732,177.7706,177.4565,177.5732,18466.0
2021-09-23 10:50:00,197.82,198.26,197.75,198.2,12871.0,177.5463,177.9412,177.4834,177.8873,12871.0
2021-09-23 10:55:00,198.17,198.27,198.04,198.11,14561.0,177.8604,177.9501,177.7437,177.8065,14561.0
2021-09-23 11:00:00,197.99,198.0,197.44,197.45,15969.0,177.6988,177.7078,177.2052,177.2142,15969.0
2021-09-23 11:05:00,197.48,197.56,197.19,197.26,17399.0,177.2411,177.3129,176.9808,177.0437,17399.0
2021-09-23 11:10:00,197.27,197.54,197.23,197.51,11742.0,177.0526,177.295,177.0167,177.268,11742.0
2021-09-23 11:15:00,197.49,197.59,197.42,197.5,22484.0,177.2501,177.3398,177.1873,177.2591,22484.0
2021-09-23 11:20:00,197.49,197.53,197.15,197.51,12914.0,177.2501,177.286,176.9449,177.268,12914.0
2021-09-23 11:25:00,197.45,197.99,197.45,197.94,12663.0,177.2142,177.6988,177.2142,177.654,12663.0
2021-09-23 11:30:00,197.91,198.19,197.91,198.16,10453.0,177.627,177.8783,177.627,177.8514,10453.0
2021-09-23 11:35:00,198.14,198.16,197.9,198.09,13445.0,177.8335,177.8514,177.6181,177.7886,13445.0
2021-09-23 11:40:00,198.05,198.05,197.56,197.74,10745.0,177.7527,177.7527,177.3129,177.4745,10745.0
2021-09-23 11:45:00,197.65,197.92,197.63,197.81,3498.0,177.3937,177.636,177.3757,177.5373,3498.0
2021-09-23 11:50:00,197.88,198.12,197.75,198.12,6530.0,177.6001,177.8155,177.4834,177.8155,6530.0
2021-09-23 11:55:00,198.19,198.52,198.17,198.46,18181.0,177.8783,178.1745,177.8604,178.1207,18181.0
2021-09-23 12:00:00,198.5,198.5,198.03,198.17,8688.0,178.1566,178.1566,177.7347,177.8604,8688.0
2021-09-23 12:05:00,198.19,198.25,197.96,198.08,10030.0,177.8783,177.9322,177.6719,177.7796,10030.0
2021-09-23 12:10:00,198.1,198.32,198.05,198.23,17328.0,177.7976,177.995,177.7527,177.9142,17328.0
2021-09-23 12:15:00,198.23,198.32,198.15,198.2,7197.0,177.9142,177.995,177.8424,177.8873,7197.0
2021-09-23 12:20:00,198.2,198.27,198.17,198.19,8228.0,177.8873,177.9501,177.8604,177.8783,8228.0
2021-09-23 12:25:00,198.17,198.17,197.96,198.09,6394.0,177.8604,177.8604,177.6719,177.7886,6394.0
2021-09-23 12:30:00,198.12,198.28,198.11,198.21,3944.0,177.8155,177.9591,177.8065,177.8963,3944.0
2021-09-23 12:35:00,198.25,198.37,198.24,198.25,6053.0,177.9322,178.0399,177.9232,177.9322,6053.0
2021-09-23 12:40:00,198.31,198.34,198.23,198.27,8408.0,177.986,178.013,177.9142,177.9501,8408.0
2021-09-23 12:45:00,198.29,198.39,198.25,198.36,4708.0,177.9681,178.0578,177.9322,178.0309,4708.0
2021-09-23 12:50:00,198.36,198.43,198.35,198.36,11342.0,178.0309,178.0937,178.0219,178.0309,11342.0
2021-09-23 12:55:00,198.37,198.41,198.25,198.28,10350.0,178.0399,178.0758,177.9322,177.9591,10350.0
2021-09-23 13:00:00,198.31,198.42,198.23,198.41,7645.0,177.986,178.0848,177.9142,178.0758,7645.0
2021-09-23 13:05:00,198.5,198.6,198.46,198.55,9157.0,178.1566,178.2463,178.1207,178.2015,9157.0
2021-09-23 13:10:00,198.53,198.54,198.38,198.49,8761.0,178.1835,178.1925,178.0489,178.1476,8761.0
2021-09-23 13:15:00,198.5,198.6,198.48,198.53,7922.0,178.1566,178.2463,178.1386,178.1835,7922.0
2021-09-23 13:20:00,198.53,198.61,198.51,198.59,7000.0,178.1835,178.2553,178.1655,178.2374,7000.0
2021-09-23 13:25:00,198.56,198.72,198.52,198.71,13071.0,178.2104,178.354,178.1745,178.3451,13071.0
2021-09-23 13:30:00,198.69,198.9,198.69,198.9,12294.0,178.3271,178.5156,178.3271,178.5156,12294.0
2021-09-23 13:35:00,198.9,198.9,198.8,198.84,10816.0,178.5156,178.5156,178.4258,178.4617,10816.0
2021-09-23 13:40:00,198.88,198.88,198.72,198.75,9795.0,178.4976,178.4976,178.354,178.381,9795.0
2021-09-23 13:45:00,198.78,198.88,198.77,198.84,9461.0,178.4079,178.4976,178.3989,178.4617,9461.0
2021-09-23 13:50:00,198.86,198.97,198.86,198.94,16630.0,178.4797,178.5784,178.4797,178.5515,16630.0
2021-09-23 13:55:00,198.97,199.02,198.9,198.96,23589.0,178.5784,178.6233,178.5156,178.5694,23589.0
2021-09-23 14:00:00,198.96,199.08,198.92,198.98,11786.0,178.5694,178.6771,178.5335,178.5874,11786.0
2021-09-23 14:05:00,198.96,198.99,198.88,198.98,10278.0,178.5694,178.5964,178.4976,178.5874,10278.0
2021-09-23 14:10:00,198.97,198.99,198.86,198.94,12827.0,178.5784,178.5964,178.4797,178.5515,12827.0
2021-09-23 14:15:00,198.96,199.02,198.94,199.02,11602.0,178.5694,178.6233,178.5515,178.6233,11602.0
2021-09-23 14:20:00,199.02,199.05,198.94,199.0,7904.0,178.6233,178.6502,178.5515,178.6053,7904.0
2021-09-23 14:25:00,199.0,199.1,198.94,199.0,8426.0,178.6053,178.6951,178.5515,178.6053,8426.0
2021-09-23 14:30:00,199.01,199.06,198.79,198.81,13476.0,178.6143,178.6592,178.4169,178.4348,13476.0
2021-09-23 14:35:00,198.8,198.8,198.65,198.65,14002.0,178.4258,178.4258,178.2912,178.2912,14002.0
2021-09-23 14:40:00,198.67,198.68,198.56,198.56,13916.0,178.3092,178.3181,178.2104,178.2104,13916.0
2021-09-23 14:45:00,198.58,198.66,198.53,198.58,4794.0,178.2284,178.3002,178.1835,178.2284,4794.0
2021-09-23 14:50:00,198.56,198.76,198.55,198.64,10920.0,178.2104,178.3899,178.2015,178.2822,10920.0
2021-09-23 14:55:00,198.68,198.81,198.67,198.78,13253.0,178.3181,178.4348,178.3092,178.4079,13253.0
2021-09-23 15:00:00,198.76,198.77,198.61,198.76,18388.0,178.3899,178.3989,178.2553,178.3899,18388.0
2021-09-23 15:05:00,198.75,198.75,198.61,198.65,9536.0,178.381,178.381,178.2553,178.2912,9536.0
2021-09-23 15:10:00,198.65,198.72,198.49,198.5,37215.0,178.2912,178.354,178.1476,178.1566,37215.0
2021-09-23 15:15:00,198.5,198.56,198.45,198.49,15642.0,178.1566,178.2104,178.1117,178.1476,15642.0
2021-09-23 15:20:00,198.49,198.59,198.48,198.51,29808.0,178.1476,178.2374,178.1386,178.1655,29808.0
2021-09-23 15:25:00,198.54,198.54,198.42,198.47,10980.0,178.1925,178.1925,178.0848,178.1296,10980.0
2021-09-23 15:30:00,198.49,198.63,198.49,198.63,16683.0,178.1476,178.2733,178.1476,178.2733,16683.0
2021-09-23 15:35:00,198.68,198.76,198.57,198.75,30182.0,178.3181,178.3899,178.2194,178.381,30182.0
2021-09-23 15:40:00,198.78,198.9,198.63,198.84,19297.0,178.4079,178.5156,178.2733,178.4617,19297.0
2021-09-23 15:45:00,198.86,198.91,198.71,198.85,31671.0,178.4797,178.5246,178.3451,178.4707,31671.0
2021-09-23 15:50:00,198.83,198.94,198.55,198.88,100433.0,178.4528,178.5515,178.2015,178.4976,100433.0
2021-09-23 15:55:00,198.86,198.89,198.63,198.65,152495.0,178.4797,178.5066,178.2733,178.2912,152495.0
2021-09-24 09:30:00,197.37,197.9,197.12,197.8,52966.0,177.1424,177.6181,176.918,177.5283,52966.0
2021-09-24 09:35:00,197.89,198.6,197.79,198.04,34866.0,177.6091,178.2463,177.5193,177.7437,34866.0
2021-09-24 09:40:00,198.12,198.59,198.08,198.47,19422.0,177.8155,178.2374,177.7796,178.1296,19422.0
2021-09-24 09:45:00,198.44,198.45,198.05,198.21,28951.0,178.1027,178.1117,177.7527,177.8963,28951.0
2021-09-24 09:50:00,198.17,198.75,198.13,198.6,23689.0,177.8604,178.381,177.8245,178.2463,23689.0
2021-09-24 09:55:00,198.56,198.97,198.51,198.91,31424.0,178.2104,178.5784,178.1655,178.5246,31424.0
2021-09-24 10:00:00,198.91,199.33,198.82,198.91,26835.0,178.5246,178.9015,178.4438,178.5246,26835.0
2021-09-24 10:05:00,198.91,198.94,198.59,198.7,13627.0,178.5246,178.5515,178.2374,178.3361,13627.0
2021-09-24 10:10:00,198.79,199.0,198.53,198.53,15713.0,178.4169,178.6053,178.1835,178.1835,15713.0
2021-09-24 10:15:00,198.39,198.84,198.39,198.75,15698.0,178.0578,178.4617,178.0578,178.381,15698.0
2021-09-24 10:20:00,198.82,199.22,198.62,199.14,18126.0,178.4438,178.8028,178.2643,178.731,18126.0
2021-09-24 10:25:00,199.15,199.25,198.84,198.85,17652.0,178.74,178.8297,178.4617,178.4707,17652.0
2021-09-24 10:30:00,198.85,198.97,198.55,198.59,13299.0,178.4707,178.5784,178.2015,178.2374,13299.0
2021-09-24 10:35:00,198.6,198.8,198.48,198.72,14301.0,178.2463,178.4258,178.1386,178.354,14301.0
2021-09-24 10:40:00,198.76,198.81,198.47,198.5,18640.0,178.3899,178.4348,178.1296,178.1566,18640.0
2021-09-24 10:45:00,198.55,198.71,198.26,198.48,24114.0,178.2015,178.3451,177.9412,178.1386,24114.0
2021-09-24 10:50:00,198.47,198.58,198.36,198.53,30543.0,178.1296,178.2284,178.0309,178.1835,30543.0
2021-09-24 10:55:00,198.54,198.76,198.54,198.73,11444.0,178.1925,178.3899,178.1925,178.363,11444.0
2021-09-24 11:00:00,198.75,199.17,198.72,199.16,16048.0,178.381,178.7579,178.354,178.7489,16048.0
2021-09-24 11:05:00,199.13,199.36,199.07,199.33,13056.0,178.722,178.9284,178.6682,178.9015,13056.0
2021-09-24 11:10:00,199.35,199.41,199.25,199.33,18524.0,178.9195,178.9733,178.8297,178.9015,18524.0
2021-09-24 11:15:00,199.33,199.47,199.23,199.37,13642.0,178.9015,179.0272,178.8118,178.9374,13642.0
2021-09-24 11:20:00,199.41,199.55,199.39,199.4,26080.0,178.9733,179.099,178.9554,178.9643,26080.0
2021-09-24 11:25:00,199.41,199.45,199.29,199.31,14676.0,178.9733,179.0092,178.8656,178.8836,14676.0
2021-09-24 11:30:00,199.32,199.56,199.32,199.51,14662.0,178.8925,179.1079,178.8925,179.0631,14662.0
2021-09-24 11:35:00,199.51,199.51,199.23,199.45,16152.0,179.0631,179.0631,178.8118,179.0092,16152.0
2021-09-24 11:40:00,199.55,199.6,199.35,199.42,10979.0,179.099,179.1438,178.9195,178.9823,10979.0
2021-09-24 11:45:00,199.43,199.6,199.39,199.59,17080.0,178.9913,179.1438,178.9554,179.1349,17080.0
2021-09-24 11:50:00,199.61,199.79,199.42,199.72,18560.0,179.1528,179.3144,178.9823,179.2515,18560.0
2021-09-24 11:55:00,199.74,199.8,199.63,199.7,7313.0,179.2695,179.3233,179.1708,179.2336,7313.0
2021-09-24 12:00:00,199.69,199.74,199.58,199.63,8095.0,179.2246,179.2695,179.1259,179.1708,8095.0
2021-09-24 12:05:00,199.62,199.72,199.62,199.69,9574.0,179.1618,179.2515,179.1618,179.2246,9574.0
2021-09-24 12:10:00,199.69,199.97,199.69,199.92,13026.0,179.2246,179.4759,179.2246,179.431,13026.0
2021-09-24 12:15:00,199.9,199.97,199.84,199.97,12177.0,179.4131,179.4759,179.3592,179.4759,12177.0
2021-09-24 12:20:00,199.98,200.18,199.96,200.1,91005.0,179.4849,179.6644,179.4669,179.5926,91005.0
2021-09-24 12:25:00,200.1,200.31,200.09,200.3,37344.0,179.5926,179.7811,179.5836,179.7721,37344.0
2021-09-24 12:30:00,200.35,200.45,200.27,200.29,13034.0,179.817,179.9067,179.7452,179.7631,13034.0
2021-09-24 12:35:00,200.29,200.49,200.25,200.25,17534.0,179.7631,179.9426,179.7272,179.7272,17534.0
2021-09-24 12:40:00,200.3,200.47,200.29,200.43,10401.0,179.7721,179.9247,179.7631,179.8888,10401.0
2021-09-24 12:45:00,200.4,200.51,200.35,200.5,8573.0,179.8619,179.9606,179.817,179.9516,8573.0
2021-09-24 12:50:00,200.51,200.51,200.33,200.36,9518.0,179.9606,179.9606,179.799,179.826,9518.0
2021-09-24 12:55:00,200.36,200.56,200.36,200.56,18465.0,179.826,180.0055,179.826,180.0055,18465.0
2021-09-24 13:00:00,200.55,200.63,200.45,200.53,25359.0,179.9965,180.0683,179.9067,179.9785,25359.0
2021-09-24 13:05:00,200.5,200.79,200.45,200.72,21738.0,179.9516,180.2119,179.9067,180.1491,21738.0
2021-09-24 13:10:00,200.75,200.92,200.69,200.82,18727.0,180.176,180.3286,180.1221,180.2388,18727.0
2021-09-24 13:15:00,200.81,200.82,200.55,200.56,15472.0,180.2298,180.2388,179.9965,180.0055,15472.0
2021-09-24 13:20:00,200.56,200.63,200.55,200.59,7921.0,180.0055,180.0683,179.9965,180.0324,7921.0
2021-09-24 13:25:00,200.61,200.72,200.61,200.7,10793.0,180.0503,180.1491,180.0503,180.1311,10793.0
2021-09-24 13:30:00,200.72,200.72,200.41,200.49,16990.0,180.1491,180.1491,179.8708,179.9426,16990.0
2021-09-24 13:35:00,200.49,200.59,200.46,200.58,13137.0,179.9426,180.0324,179.9157,180.0234,13137.0
2021-09-24 13:40:00,200.59,200.65,200.53,200.64,13027.0,180.0324,180.0862,179.9785,180.0773,13027.0
2021-09-24 13:45:00,200.61,200.68,200.54,200.56,14962.0,180.0503,180.1132,179.9875,180.0055,14962.0
2021-09-24 13:50:00,200.58,200.59,200.4,200.4,15742.0,180.0234,180.0324,179.8619,179.8619,15742.0
2021-09-24 13:55:00,200.4,200.41,200.23,200.23,15151.0,179.8619,179.8708,179.7093,179.7093,15151.0
2021-09-24 14:00:00,200.25,200.36,200.23,200.34,12467.0,179.7272,179.826,179.7093,179.808,12467.0
2021-09-24 14:05:00,200.36,200.44,200.24,200.26,11886.0,179.826,179.8978,179.7182,179.7362,11886.0
2021-09-24 14:10:00,200.28,200.28,200.09,200.09,6921.0,179.7541,179.7541,179.5836,179.5836,6921.0
2021-09-24 14:15:00,200.12,200.3,200.12,200.26,9128.0,179.6105,179.7721,179.6105,179.7362,9128.0
2021-09-24 14:20:00,200.26,200.3,200.2,200.23,9911.0,179.7362,179.7721,179.6823,179.7093,9911.0
2021-09-24 14:25:00,200.22,200.26,200.2,200.26,8293.0,179.7003,179.7362,179.6823,179.7362,8293.0
2021-09-24 14:30:00,200.27,200.33,200.24,200.28,20827.0,179.7452,179.799,179.7182,179.7541,20827.0
2021-09-24 14:35:00,200.3,200.34,200.25,200.28,14630.0,179.7721,179.808,179.7272,179.7541,14630.0
2021-09-24 14:40:00,200.29,200.3,200.23,200.23,31470.0,179.7631,179.7721,179.7093,179.7093,31470.0
2021-09-24 14:45:00,200.21,200.29,200.15,200.15,34993.0,179.6913,179.7631,179.6375,179.6375,34993.0
2021-09-24 14:50:00,200.16,200.24,200.12,200.24,11209.0,179.6464,179.7182,179.6105,179.7182,11209.0
2021-09-24 14:55:00,200.25,200.46,200.2,200.45,17192.0,179.7272,179.9157,179.6823,179.9067,17192.0
2021-09-24 15:00:00,200.46,200.49,200.16,200.16,27784.0,179.9157,179.9426,179.6464,179.6464,27784.0
2021-09-24 15:05:00,200.17,200.3,200.16,200.27,57120.0,179.6554,179.7721,179.6464,179.7452,57120.0
2021-09-24 15:10:00,200.28,200.44,200.21,200.44,20838.0,179.7541,179.8978,179.6913,179.8978,20838.0
2021-09-24 15:15:00,200.45,200.6,200.44,200.53,22395.0,179.9067,180.0414,179.8978,179.9785,22395.0
2021-09-24 15:20:00,200.53,200.73,200.49,200.67,13448.0,179.9785,180.158,179.9426,180.1042,13448.0
2021-09-24 15:25:00,200.67,200.73,200.54,200.56,16401.0,180.1042,180.158,179.9875,180.0055,16401.0
2021-09-24 15:30:00,200.56,200.67,200.55,200.61,15261.0,180.0055,180.1042,179.9965,180.0503,15261.0
2021-09-24 15:35:00,200.61,200.65,200.5,200.64,23487.0,180.0503,180.0862,179.9516,180.0773,23487.0
2021-09-24 15:40:00,200.64,200.7,200.61,200.62,32725.0,180.0773,180.1311,180.0503,180.0593,32725.0
2021-09-24 15:45:00,200.62,200.73,200.61,200.62,26703.0,180.0593,180.158,180.0503,180.0593,26703.0
2021-09-24 15:50:00,200.61,200.84,200.48,200.73,88304.0,180.0503,180.2568,179.9337,180.158,88304.0
2021-09-24 15:55:00,200.73,200.86,200.59,200.68,150457.0,180.158,180.2747,180.0324,180.1132,150457.0
2021-09-27 09:30:00,198.15,199.83,198.02,199.29,72255.0,177.8424,179.3503,177.7258,178.8656,72255.0
2021-09-27 09:35:00,199.24,199.27,198.28,198.58,28148.0,178.8207,178.8477,177.9591,178.2284,28148.0
2021-09-27 09:40:00,198.49,198.51,197.67,198.51,29789.0,178.1476,178.1655,177.4116,178.1655,29789.0
2021-09-27 09:45:00,198.45,199.01,198.3,198.94,19416.0,178.1117,178.6143,177.9771,178.5515,19416.0
2021-09-27 09:50:00,198.92,199.11,198.67,198.85,16726.0,178.5335,178.7041,178.3092,178.4707,16726.0
2021-09-27 09:55:00,198.82,199.12,198.5,198.86,24389.0,178.4438,178.713,178.1566,178.4797,24389.0
2021-09-27 10:00:00,198.84,199.35,198.47,199.33,25973.0,178.4617,178.9195,178.1296,178.9015,25973.0
2021-09-27 10:05:00,199.32,199.74,199.23,199.53,19410.0,178.8925,179.2695,178.8118,179.081,19410.0
2021-09-27 10:10:00,199.54,199.9,199.52,199.78,13619.0,179.09,179.4131,179.072,179.3054,13619.0
2021-09-27 10:15:00,199.73,199.84,199.57,199.68,12314.0,179.2605,179.3592,179.1169,179.2156,12314.0
2021-09-27 10:20:00,199.73,199.93,199.69,199.81,13630.0,179.2605,179.44,179.2246,179.3323,13630.0
2021-09-27 10:25:00,199.84,200.0,199.64,200.0,14249.0,179.3592,179.5028,179.1797,179.5028,14249.0
2021-09-27 10:30:00,200.03,200.18,199.98,200.05,19877.0,179.5298,179.6644,179.4849,179.5477,19877.0
2021-09-27 10:35:00,200.03,200.05,199.79,199.92,9762.0,179.5298,179.5477,179.3144,179.431,9762.0
2021-09-27 10:40:00,199.97,200.03,199.81,199.93,12417.0,179.4759,179.5298,179.3323,179.44,12417.0
2021-09-27 10:45:00,199.97,200.13,199.82,200.06,8989.0,179.4759,179.6195,179.3413,179.5567,8989.0
2021-09-27 10:50:00,200.09,200.1,199.71,199.71,12836.0,179.5836,179.5926,179.2426,179.2426,12836.0
2021-09-27 10:55:00,199.7,199.79,199.53,199.6,17422.0,179.2336,179.3144,179.081,179.1438,17422.0
2021-09-27 11:00:00,199.6,200.17,199.58,200.17,12394.0,179.1438,179.6554,179.1259,179.6554,12394.0
2021-09-27 11:05:00,200.12,200.14,199.64,199.64,19729.0,179.6105,179.6285,179.1797,179.1797,19729.0
2021-09-27 11:10:00,199.64,199.64,199.44,199.49,12722.0,179.1797,179.1797,179.0002,179.0451,12722.0
2021-09-27 11:15:00,199.49,199.67,199.28,199.28,18813.0,179.0451,179.2067,178.8566,178.8566,18813.0
2021-09-27 11:20:00,199.31,199.66,199.15,199.6,14434.0,178.8836,179.1977,178.74,179.1438,14434.0
2021-09-27 11:25:00,199.56,199.57,199.25,199.3,11409.0,179.1079,179.1169,178.8297,178.8746,11409.0
2021-09-27 11:30:00,199.36,199.36,199.15,199.15,7651.0,178.9284,178.9284,178.74,178.74,7651.0
2021-09-27 11:35:00,199.16,199.2,199.0,199.03,7660.0,178.7489,178.7848,178.6053,178.6323,7660.0
2021-09-27 11:40:00,199.04,199.04,198.64,198.84,11658.0,178.6412,178.6412,178.2822,178.4617,11658.0
2021-09-27 11:45:00,198.78,198.78,198.42,198.68,7794.0,178.4079,178.4079,178.0848,178.3181,7794.0
2021-09-27 11:50:00,198.65,198.65,198.39,198.41,7192.0,178.2912,178.2912,178.0578,178.0758,7192.0
2021-09-27 11:55:00,198.42,198.64,198.41,198.63,14511.0,178.0848,178.2822,178.0758,178.2733,14511.0
2021-09-27 12:00:00,198.63,198.66,198.42,198.6,8933.0,178.2733,178.3002,178.0848,178.2463,8933.0
2021-09-27 12:05:00,198.64,198.77,198.62,198.66,6755.0,178.2822,178.3989,178.2643,178.3002,6755.0
2021-09-27 12:10:00,198.68,198.78,198.68,198.74,8448.0,178.3181,178.4079,178.3181,178.372,8448.0
2021-09-27 12:15:00,198.75,198.98,198.75,198.97,23305.0,178.381,178.5874,178.381,178.5784,23305.0
2021-09-27 12:20:00,198.96,199.01,198.92,198.98,7381.0,178.5694,178.6143,178.5335,178.5874,7381.0
2021-09-27 12:25:00,198.96,198.99,198.87,198.98,7510.0,178.5694,178.5964,178.4887,178.5874,7510.0
2021-09-27 12:30:00,198.94,198.98,198.76,198.76,6718.0,178.5515,178.5874,178.3899,178.3899,6718.0
2021-09-27 12:35:00,198.78,198.85,198.66,198.84,6729.0,178.4079,178.4707,178.3002,178.4617,6729.0
2021-09-27 12:40:00,198.86,198.88,198.73,198.86,4969.0,178.4797,178.4976,178.363,178.4797,4969.0
2021-09-27 12:45:00,198.86,198.86,198.48,198.51,7172.0,178.4797,178.4797,178.1386,178.1655,7172.0
2021-09-27 12:50:00,198.43,198.63,198.3,198.63,5120.0,178.0937,178.2733,177.9771,178.2733,5120.0
2021-09-27 12:55:00,198.63,198.85,198.63,198.85,5971.0,178.2733,178.4707,178.2733,178.4707,5971.0
2021-09-27 13:00:00,198.82,198.97,198.79,198.93,5895.0,178.4438,178.5784,178.4169,178.5425,5895.0
2021-09-27 13:05:00,198.96,199.25,198.96,199.25,8639.0,178.5694,178.8297,178.5694,178.8297,8639.0
2021-09-27 13:10:00,199.26,199.3,199.14,199.17,6277.0,178.8387,178.8746,178.731,178.7579,6277.0
2021-09-27 13:15:00,199.17,199.38,199.16,199.34,6588.0,178.7579,178.9464,178.7489,178.9105,6588.0
2021-09-27 13:20:00,199.33,199.44,199.32,199.39,4893.0,178.9015,179.0002,178.8925,178.9554,4893.0
2021-09-27 13:25:00,199.4,199.41,199.32,199.4,6444.0,178.9643,178.9733,178.8925,178.9643,6444.0
2021-09-27 13:30:00,199.39,199.42,199.2,199.22,12073.0,178.9554,178.9823,178.7848,178.8028,12073.0
2021-09-27 13:35:00,199.24,199.39,199.16,199.25,18385.0,178.8207,178.9554,178.7489,178.8297,18385.0
2021-09-27 13:40:00,199.24,199.29,199.1,199.1,6343.0,178.8207,178.8656,178.6951,178.6951,6343.0
2021-09-27 13:45:00,199.12,199.31,199.09,199.31,10317.0,178.713,178.8836,178.6861,178.8836,10317.0
2021-09-27 13:50:00,199.27,199.41,199.16,199.38,14283.0,178.8477,178.9733,178.7489,178.9464,14283.0
2021-09-27 13:55:00,199.37,199.41,199.3,199.41,9032.0,178.9374,178.9733,178.8746,178.9733,9032.0
2021-09-27 14:00:00,199.39,199.56,199.38,199.55,9217.0,178.9554,179.1079,178.9464,179.099,9217.0
2021-09-27 14:05:00,199.55,199.72,199.53,199.69,12516.0,179.099,179.2515,179.081,179.2246,12516.0
2021-09-27 14:10:00,199.67,199.8,199.61,199.8,12271.0,179.2067,179.3233,179.1528,179.3233,12271.0
2021-09-27 14:15:00,199.8,199.85,199.73,199.85,14839.0,179.3233,179.3682,179.2605,179.3682,14839.0
2021-09-27 14:20:00,199.88,199.89,199.66,199.69,12033.0,179.3951,179.4041,179.1977,179.2246,12033.0
2021-09-27 14:25:00,199.69,199.84,199.69,199.84,10226.0,179.2246,179.3592,179.2246,179.3592,10226.0
2021-09-27 14:30:00,199.82,199.83,199.63,199.68,13992.0,179.3413,179.3503,179.1708,179.2156,13992.0
2021-09-27 14:35:00,199.66,199.66,199.48,199.57,7498.0,179.1977,179.1977,179.0361,179.1169,7498.0
2021-09-27 14:40:00,199.61,199.71,199.61,199.67,12504.0,179.1528,179.2426,179.1528,179.2067,12504.0
2021-09-27 14:45:00,199.67,199.76,199.56,199.73,11211.0,179.2067,179.2874,179.1079,179.2605,11211.0
2021-09-27 14:50:00,199.71,199.76,199.65,199.76,12451.0,179.2426,179.2874,179.1887,179.2874,12451.0
2021-09-27 14:55:00,199.76,199.86,199.73,199.78,25826.0,179.2874,179.3772,179.2605,179.3054,25826.0
2021-09-27 15:00:00,199.78,199.88,199.76,199.79,16582.0,179.3054,179.3951,179.2874,179.3144,16582.0
2021-09-27 15:05:00,199.8,199.97,199.77,199.97,17517.0,179.3233,179.4759,179.2964,179.4759,17517.0
2021-09-27 15:10:00,199.99,200.22,199.97,200.21,43189.0,179.4939,179.7003,179.4759,179.6913,43189.0
2021-09-27 15:15:00,200.2,200.29,200.15,200.25,18094.0,179.6823,179.7631,179.6375,179.7272,18094.0
2021-09-27 15:20:00,200.22,200.31,200.17,200.18,22269.0,179.7003,179.7811,179.6554,179.6644,22269.0
2021-09-27 15:25:00,200.18,200.22,200.08,200.22,35233.0,179.6644,179.7003,179.5746,179.7003,35233.0
2021-09-27 15:30:00,200.22,200.35,200.21,200.23,26565.0,179.7003,179.817,179.6913,179.7093,26565.0
2021-09-27 15:35:00,200.21,200.3,200.17,200.26,25027.0,179.6913,179.7721,179.6554,179.7362,25027.0
2021-09-27 15:40:00,200.28,200.39,200.26,200.33,17852.0,179.7541,179.8529,179.7362,179.799,17852.0
2021-09-27 15:45:00,200.32,200.36,200.17,200.24,41816.0,179.7901,179.826,179.6554,179.7182,41816.0
2021-09-27 15:50:00,200.25,200.45,200.13,200.38,93583.0,179.7272,179.9067,179.6195,179.8439,93583.0
2021-09-27 15:55:00,200.36,200.41,200.11,200.35,134481.0,179.826,179.8708,179.6016,179.817,134481.0
2021-09-28 09:30:00,197.12,199.11,197.08,198.38,130790.0,176.918,178.7041,176.8821,178.0489,130790.0
2021-09-28 09:35:00,198.27,198.72,197.97,198.22,25372.0,177.9501,178.354,177.6809,177.9053,25372.0
2021-09-28 09:40:00,198.15,198.38,197.43,197.43,37343.0,177.8424,178.0489,177.1962,177.1962,37343.0
2021-09-28 09:45:00,197.34,197.38,196.7,196.97,29553.0,177.1155,177.1514,176.541,176.7834,29553.0
2021-09-28 09:50:00,196.95,197.82,196.85,197.76,19826.0,176.7654,177.5463,176.6757,177.4924,19826.0
2021-09-28 09:55:00,197.76,198.5,197.63,198.42,14661.0,177.4924,178.1566,177.3757,178.0848,14661.0
2021-09-28 10:00:00,198.32,198.35,197.68,198.17,27515.0,177.995,178.0219,177.4206,177.8604,27515.0
2021-09-28 10:05:00,198.08,198.31,197.8,197.97,13220.0,177.7796,177.986,177.5283,177.6809,13220.0
2021-09-28 10:10:00,197.99,198.01,197.43,197.46,23591.0,177.6988,177.7168,177.1962,177.2232,23591.0
2021-09-28 10:15:00,197.41,197.63,196.6,196.84,47952.0,177.1783,177.3757,176.4513,176.6667,47952.0
2021-09-28 10:20:00,196.78,196.98,196.55,196.98,27318.0,176.6129,176.7924,176.4064,176.7924,27318.0
2021-09-28 10:25:00,196.94,196.94,196.41,196.8,23900.0,176.7565,176.7565,176.2808,176.6308,23900.0
2021-09-28 10:30:00,196.8,196.8,196.14,196.41,32197.0,176.6308,176.6308,176.0384,176.2808,32197.0
2021-09-28 10:35:00,196.39,196.92,196.14,196.9,42766.0,176.2628,176.7385,176.0384,176.7206,42766.0
2021-09-28 10:40:00,196.81,197.0,196.61,196.92,17671.0,176.6398,176.8103,176.4603,176.7385,17671.0
2021-09-28 10:45:00,196.84,197.06,196.63,196.69,16497.0,176.6667,176.8642,176.4782,176.5321,16497.0
2021-09-28 10:50:00,196.67,196.85,196.36,196.37,23370.0,176.5141,176.6757,176.2359,176.2449,23370.0
2021-09-28 10:55:00,196.34,196.45,196.11,196.35,11307.0,176.2179,176.3167,176.0115,176.2269,11307.0
2021-09-28 11:00:00,196.36,196.54,196.16,196.25,9736.0,176.2359,176.3974,176.0564,176.1372,9736.0
2021-09-28 11:05:00,196.2,196.34,195.91,195.96,15247.0,176.0923,176.2179,175.832,175.8769,15247.0
2021-09-28 11:10:00,195.94,196.1,195.76,195.82,13184.0,175.8589,176.0025,175.6974,175.7512,13184.0
2021-09-28 11:15:00,195.78,195.82,195.57,195.79,14253.0,175.7153,175.7512,175.5269,175.7243,14253.0
2021-09-28 11:20:00,195.75,195.96,195.66,195.88,16892.0,175.6884,175.8769,175.6076,175.8051,16892.0
2021-09-28 11:25:00,195.91,196.06,195.58,195.69,13041.0,175.832,175.9666,175.5358,175.6346,13041.0
2021-09-28 11:30:00,195.64,196.09,195.5,195.99,19827.0,175.5897,175.9936,175.464,175.9038,19827.0
2021-09-28 11:35:00,195.99,196.18,195.78,195.88,19875.0,175.9038,176.0743,175.7153,175.8051,19875.0
2021-09-28 11:40:00,195.8,195.89,195.51,195.65,14358.0,175.7333,175.8141,175.473,175.5987,14358.0
2021-09-28 11:45:00,195.7,195.74,195.28,195.65,11452.0,175.6435,175.6794,175.2666,175.5987,11452.0
2021-09-28 11:50:00,195.53,195.94,195.4,195.89,14641.0,175.491,175.8589,175.3743,175.8141,14641.0
2021-09-28 11:55:00,195.86,196.14,195.77,196.12,12608.0,175.7871,176.0384,175.7064,176.0205,12608.0
2021-09-28 12:00:00,196.08,196.11,195.75,195.81,10073.0,175.9846,176.0115,175.6884,175.7423,10073.0
2021-09-28 12:05:00,195.8,196.08,195.62,195.97,11799.0,175.7333,175.9846,175.5717,175.8859,11799.0
2021-09-28 12:10:00,195.98,196.33,195.83,196.24,11381.0,175.8948,176.209,175.7602,176.1282,11381.0
2021-09-28 12:15:00,196.16,196.33,196.06,196.13,11404.0,176.0564,176.209,175.9666,176.0295,11404.0
2021-09-28 12:20:00,196.11,196.17,195.89,195.89,15090.0,176.0115,176.0654,175.8141,175.8141,15090.0
2021-09-28 12:25:00,195.94,196.05,195.8,195.82,17872.0,175.8589,175.9577,175.7333,175.7512,17872.0
2021-09-28 12:30:00,195.8,195.83,195.35,195.5,31014.0,175.7333,175.7602,175.3294,175.464,31014.0
2021-09-28 12:35:00,195.49,195.51,195.28,195.41,21815.0,175.4551,175.473,175.2666,175.3833,21815.0
2021-09-28 12:40:00,195.38,195.38,195.08,195.14,21885.0,175.3563,175.3563,175.0871,175.1409,21885.0
2021-09-28 12:45:00,195.15,195.33,194.98,195.09,20346.0,175.1499,175.3115,174.9973,175.0961,20346.0
2021-09-28 12:50:00,195.11,195.38,195.01,195.21,22829.0,175.114,175.3563,175.0242,175.2038,22829.0
2021-09-28 12:55:00,195.25,195.32,195.0,195.15,18186.0,175.2397,175.3025,175.0153,175.1499,18186.0
2021-09-28 13:00:00,195.16,195.19,194.98,195.13,15922.0,175.1589,175.1858,174.9973,175.132,15922.0
2021-09-28 13:05:00,195.1,195.25,194.86,195.13,35873.0,175.105,175.2397,174.8896,175.132,35873.0
2021-09-28 13:10:00,195.12,195.19,194.81,194.97,16982.0,175.123,175.1858,174.8447,174.9883,16982.0
2021-09-28 13:15:00,194.98,195.2,194.94,195.09,19834.0,174.9973,175.1948,174.9614,175.0961,19834.0
2021-09-28 13:20:00,195.08,195.4,195.08,195.4,16427.0,175.0871,175.3743,175.0871,175.3743,16427.0
2021-09-28 13:25:00,195.42,195.79,195.4,195.48,36705.0,175.3922,175.7243,175.3743,175.4461,36705.0
2021-09-28 13:30:00,195.45,195.48,195.2,195.24,16049.0,175.4192,175.4461,175.1948,175.2307,16049.0
2021-09-28 13:35:00,195.26,195.45,195.18,195.36,26656.0,175.2486,175.4192,175.1768,175.3384,26656.0
2021-09-28 13:40:00,195.36,195.64,195.23,195.23,27718.0,175.3384,175.5897,175.2217,175.2217,27718.0
2021-09-28 13:45:00,195.15,195.28,194.98,195.13,17071.0,175.1499,175.2666,174.9973,175.132,17071.0
2021-09-28 13:50:00,195.13,195.3,195.0,195.12,19055.0,175.132,175.2845,175.0153,175.123,19055.0
2021-09-28 13:55:00,195.1,195.1,194.95,194.99,6856.0,175.105,175.105,174.9704,175.0063,6856.0
2021-09-28 14:00:00,194.99,195.12,194.91,195.02,12333.0,175.0063,175.123,174.9345,175.0332,12333.0
2021-09-28 14:05:00,194.92,195.14,194.92,195.0,9530.0,174.9435,175.1409,174.9435,175.0153,9530.0
2021-09-28 14:10:00,194.93,195.09,194.89,195.01,22474.0,174.9524,175.0961,174.9165,175.0242,22474.0
2021-09-28 14:15:00,195.04,195.72,195.02,195.72,36676.0,175.0512,175.6615,175.0332,175.6615,36676.0
2021-09-28 14:20:00,195.68,195.85,195.62,195.76,29828.0,175.6256,175.7782,175.5717,175.6974,29828.0
2021-09-28 14:25:00,195.78,195.91,195.63,195.88,16854.0,175.7153,175.832,175.5807,175.8051,16854.0
2021-09-28 14:30:00,195.86,195.88,195.54,195.59,18482.0,175.7871,175.8051,175.4999,175.5448,18482.0
2021-09-28 14:35:00,195.59,195.62,195.35,195.45,18037.0,175.5448,175.5717,175.3294,175.4192,18037.0
2021-09-28 14:40:00,195.45,195.92,195.45,195.86,15795.0,175.4192,175.841,175.4192,175.7871,15795.0
2021-09-28 14:45:00,195.86,196.29,195.86,196.0,50844.0,175.7871,176.1731,175.7871,175.9128,50844.0
2021-09-28 14:50:00,196.07,196.14,195.85,195.88,22938.0,175.9756,176.0384,175.7782,175.8051,22938.0
2021-09-28 14:55:00,195.91,196.07,195.86,196.03,42282.0,175.832,175.9756,175.7871,175.9397,42282.0
2021-09-28 15:00:00,196.01,196.24,195.77,195.98,27432.0,175.9218,176.1282,175.7064,175.8948,27432.0
2021-09-28 15:05:00,196.0,196.39,195.87,196.13,18828.0,175.9128,176.2628,175.7961,176.0295,18828.0
2021-09-28 15:10:00,196.16,196.27,196.01,196.02,19614.0,176.0564,176.1551,175.9218,175.9307,19614.0
2021-09-28 15:15:00,196.04,196.17,195.84,195.93,27087.0,175.9487,176.0654,175.7692,175.85,27087.0
2021-09-28 15:20:00,195.91,196.1,195.49,195.5,16854.0,175.832,176.0025,175.4551,175.464,16854.0
2021-09-28 15:25:00,195.5,195.6,195.36,195.37,17481.0,175.464,175.5538,175.3384,175.3474,17481.0
2021-09-28 15:30:00,195.37,195.47,195.28,195.34,25846.0,175.3474,175.4371,175.2666,175.3204,25846.0
2021-09-28 15:35:00,195.31,195.54,195.17,195.2,24061.0,175.2935,175.4999,175.1679,175.1948,24061.0
2021-09-28 15:40:00,195.18,195.6,195.15,195.19,24035.0,175.1768,175.5538,175.1499,175.1858,24035.0
2021-09-28 15:45:00,195.21,195.32,194.78,194.78,27123.0,175.2038,175.3025,174.8178,174.8178,27123.0
2021-09-28 15:50:00,194.75,195.03,194.55,194.94,95246.0,174.7909,175.0422,174.6114,174.9614,95246.0
2021-09-28 15:55:00,194.94,195.33,194.74,194.87,177627.0,174.9614,175.3115,174.7819,174.8986,177627.0
2021-09-29 09:30:00,194.5,194.98,194.11,194.42,116996.0,174.5665,174.9973,174.2165,174.4947,116996.0
2021-09-29 09:35:00,194.28,194.85,194.07,194.23,28365.0,174.3691,174.8806,174.1806,174.3242,28365.0
2021-09-29 09:40:00,194.24,194.68,193.63,193.78,28535.0,174.3332,174.7281,173.7857,173.9203,28535.0
2021-09-29 09:45:00,193.76,194.75,193.71,194.75,32907.0,173.9024,174.7909,173.8575,174.7909,32907.0
2021-09-29 09:50:00,194.75,195.82,194.49,195.82,32032.0,174.7909,175.7512,174.5575,175.7512,32032.0
2021-09-29 09:55:00,195.68,195.74,195.25,195.42,10179.0,175.6256,175.6794,175.2397,175.3922,10179.0
2021-09-29 10:00:00,195.45,195.46,194.45,194.74,29552.0,175.4192,175.4281,174.5216,174.7819,29552.0
2021-09-29 10:05:00,194.88,195.03,194.81,194.98,22584.0,174.9076,175.0422,174.8447,174.9973,22584.0
2021-09-29 10:10:00,194.94,194.94,194.44,194.78,9848.0,174.9614,174.9614,174.5127,174.8178,9848.0
2021-09-29 10:15:00,194.8,194.94,194.61,194.94,15109.0,174.8358,174.9614,174.6652,174.9614,15109.0
2021-09-29 10:20:00,195.06,195.28,194.91,194.99,15410.0,175.0691,175.2666,174.9345,175.0063,15410.0
2021-09-29 10:25:00,194.91,195.03,194.39,194.41,13674.0,174.9345,175.0422,174.4678,174.4857,13674.0
2021-09-29 10:30:00,194.43,194.47,193.81,193.81,23018.0,174.5037,174.5396,173.9472,173.9472,23018.0
2021-09-29 10:35:00,193.89,193.98,193.59,193.78,25090.0,174.019,174.0998,173.7498,173.9203,25090.0
2021-09-29 10:40:00,193.8,194.25,193.79,194.19,18862.0,173.9383,174.3421,173.9293,174.2883,18862.0
2021-09-29 10:45:00,194.27,194.37,193.9,194.27,22750.0,174.3601,174.4498,174.028,174.3601,22750.0
2021-09-29 10:50:00,194.28,194.5,194.08,194.31,13108.0,174.3691,174.5665,174.1896,174.396,13108.0
2021-09-29 10:55:00,194.28,194.58,194.18,194.37,15665.0,174.3691,174.6383,174.2793,174.4498,15665.0
2021-09-29 11:00:00,194.41,194.47,194.07,194.19,23382.0,174.4857,174.5396,174.1806,174.2883,23382.0
2021-09-29 11:05:00,194.16,194.34,194.08,194.1,18966.0,174.2614,174.4229,174.1896,174.2075,18966.0
2021-09-29 11:10:00,194.08,194.17,193.88,193.94,9424.0,174.1896,174.2703,174.0101,174.0639,9424.0
2021-09-29 11:15:00,193.89,193.96,193.6,193.73,9477.0,174.019,174.0819,173.7588,173.8754,9477.0
2021-09-29 11:20:00,193.74,193.8,193.57,193.63,8656.0,173.8844,173.9383,173.7318,173.7857,8656.0
2021-09-29 11:25:00,193.6,193.62,193.37,193.44,12606.0,173.7588,173.7767,173.5523,173.6152,12606.0
2021-09-29 11:30:00,193.44,193.56,193.27,193.27,13925.0,173.6152,173.7229,173.4626,173.4626,13925.0
2021-09-29 11:35:00,193.17,193.17,192.63,192.72,28607.0,173.3728,173.3728,172.8882,172.9689,28607.0
2021-09-29 11:40:00,192.72,192.75,192.51,192.51,26989.0,172.9689,172.9959,172.7805,172.7805,26989.0
2021-09-29 11:45:00,192.5,192.79,192.38,192.78,26055.0,172.7715,173.0318,172.6638,173.0228,26055.0
2021-09-29 11:50:00,192.78,192.85,192.58,192.66,17194.0,173.0228,173.0856,172.8433,172.9151,17194.0
2021-09-29 11:55:00,192.72,192.87,192.6,192.78,53383.0,172.9689,173.1036,172.8612,173.0228,53383.0
2021-09-29 12:00:00,192.78,193.02,192.74,192.97,18792.0,173.0228,173.2382,172.9869,173.1933,18792.0
2021-09-29 12:05:00,193.01,193.02,192.66,192.67,11361.0,173.2292,173.2382,172.9151,172.9241,11361.0
2021-09-29 12:10:00,192.63,192.64,192.36,192.49,18036.0,172.8882,172.8971,172.6458,172.7625,18036.0
2021-09-29 12:15:00,192.47,193.02,192.35,192.96,37385.0,172.7446,173.2382,172.6369,173.1843,37385.0
2021-09-29 12:20:00,192.94,192.94,192.39,192.39,38468.0,173.1664,173.1664,172.6728,172.6728,38468.0
2021-09-29 12:25:00,192.38,192.46,192.1,192.34,14244.0,172.6638,172.7356,172.4125,172.6279,14244.0
2021-09-29 12:30:00,192.33,192.77,192.33,192.67,11513.0,172.6189,173.0138,172.6189,172.9241,11513.0
2021-09-29 12:35:00,192.59,192.96,192.43,192.88,24960.0,172.8523,173.1843,172.7087,173.1125,24960.0
2021-09-29 12:40:00,192.88,192.98,192.7,192.87,23872.0,173.1125,173.2023,172.951,173.1036,23872.0
2021-09-29 12:45:00,192.86,193.0,192.73,192.99,18625.0,173.0946,173.2202,172.9779,173.2113,18625.0
2021-09-29 12:50:00,192.92,193.17,192.92,193.14,16477.0,173.1484,173.3728,173.1484,173.3459,16477.0
2021-09-29 12:55:00,193.13,193.25,193.09,193.09,11039.0,173.3369,173.4446,173.301,173.301,11039.0
2021-09-29 13:00:00,193.1,193.15,192.82,192.89,16785.0,173.31,173.3549,173.0587,173.1215,16785.0
2021-09-29 13:05:00,192.96,193.14,192.72,193.14,9929.0,173.1843,173.3459,172.9689,173.3459,9929.0
2021-09-29 13:10:00,193.16,193.31,193.0,193.02,27539.0,173.3638,173.4985,173.2202,173.2382,27539.0
2021-09-29 13:15:00,193.06,193.52,192.97,193.49,105785.0,173.2741,173.687,173.1933,173.66,105785.0
2021-09-29 13:20:00,193.49,193.66,193.48,193.52,13426.0,173.66,173.8126,173.6511,173.687,13426.0
2021-09-29 13:25:00,193.52,193.55,193.11,193.17,63804.0,173.687,173.7139,173.319,173.3728,63804.0
2021-09-29 13:30:00,193.11,193.13,192.74,192.8,12058.0,173.319,173.3369,172.9869,173.0407,12058.0
2021-09-29 13:35:00,192.79,192.94,192.73,192.93,14813.0,173.0318,173.1664,172.9779,173.1574,14813.0
2021-09-29 13:40:00,192.86,193.14,192.69,193.06,27543.0,173.0946,173.3459,172.942,173.2741,27543.0
2021-09-29 13:45:00,193.07,193.27,193.07,193.14,9340.0,173.2831,173.4626,173.2831,173.3459,9340.0
2021-09-29 13:50:00,193.12,193.58,193.11,193.5,21993.0,173.3279,173.7408,173.319,173.669,21993.0
2021-09-29 13:55:00,193.51,193.75,193.45,193.75,10184.0,173.678,173.8934,173.6241,173.8934,10184.0
2021-09-29 14:00:00,193.74,193.78,193.53,193.62,10019.0,173.8844,173.9203,173.6959,173.7767,10019.0
2021-09-29 14:05:00,193.55,194.0,193.52,193.93,12639.0,173.7139,174.1178,173.687,174.0549,12639.0
2021-09-29 14:10:00,193.91,194.4,193.89,194.4,17169.0,174.037,174.4768,174.019,174.4768,17169.0
2021-09-29 14:15:00,194.37,194.37,194.19,194.23,7612.0,174.4498,174.4498,174.2883,174.3242,7612.0
2021-09-29 14:20:00,194.24,194.3,194.06,194.2,11177.0,174.3332,174.387,174.1716,174.2973,11177.0
2021-09-29 14:25:00,194.14,194.33,194.14,194.21,15974.0,174.2434,174.4139,174.2434,174.3062,15974.0
2021-09-29 14:30:00,194.28,194.45,194.23,194.36,10828.0,174.3691,174.5216,174.3242,174.4409,10828.0
2021-09-29 14:35:00,194.22,194.37,194.15,194.32,8016.0,174.3152,174.4498,174.2524,174.405,8016.0
2021-09-29 14:40:00,194.3,194.51,194.23,194.4,11762.0,174.387,174.5755,174.3242,174.4768,11762.0
2021-09-29 14:45:00,194.42,194.6,194.22,194.24,21166.0,174.4947,174.6563,174.3152,174.3332,21166.0
2021-09-29 14:50:00,194.26,194.43,194.22,194.43,11863.0,174.3511,174.5037,174.3152,174.5037,11863.0
2021-09-29 14:55:00,194.41,194.41,194.24,194.31,17117.0,174.4857,174.4857,174.3332,174.396,17117.0
2021-09-29 15:00:00,194.32,194.43,194.1,194.15,27294.0,174.405,174.5037,174.2075,174.2524,27294.0
2021-09-29 15:05:00,194.18,194.35,194.12,194.24,17077.0,174.2793,174.4319,174.2255,174.3332,17077.0
2021-09-29 15:10:00,194.24,194.26,194.1,194.2,15717.0,174.3332,174.3511,174.2075,174.2973,15717.0
2021-09-29 15:15:00,194.2,194.2,193.94,194.02,79001.0,174.2973,174.2973,174.0639,174.1357,79001.0
2021-09-29 15:20:00,194.03,194.07,193.91,193.94,38502.0,174.1447,174.1806,174.037,174.0639,38502.0
2021-09-29 15:25:00,193.94,194.18,193.94,193.97,12193.0,174.0639,174.2793,174.0639,174.0908,12193.0
2021-09-29 15:30:00,193.96,193.96,193.71,193.84,19132.0,174.0819,174.0819,173.8575,173.9742,19132.0
2021-09-29 15:35:00,193.84,193.9,193.67,193.68,16941.0,173.9742,174.028,173.8216,173.8306,16941.0
2021-09-29 15:40:00,193.67,193.69,193.3,193.31,25548.0,173.8216,173.8395,173.4895,173.4985,25548.0
2021-09-29 15:45:00,193.31,193.68,193.31,193.55,18079.0,173.4985,173.8306,173.4985,173.7139,18079.0
2021-09-29 15:50:00,193.43,193.45,192.98,193.05,75190.0,173.6062,173.6241,173.2023,173.2651,75190.0
2021-09-29 15:55:00,193.02,193.17,192.84,193.1,119555.0,173.2382,173.3728,173.0766,173.31,119555.0
2021-09-30 09:30:00,194.47,194.99,194.0,194.09,57347.0,174.5396,175.0063,174.1178,174.1985,57347.0
2021-09-30 09:35:00,194.12,194.33,193.66,194.2,18480.0,174.2255,174.4139,173.8126,174.2973,18480.0
2021-09-30 09:40:00,194.26,194.42,194.02,194.17,18180.0,174.3511,174.4947,174.1357,174.2703,18180.0
2021-09-30 09:45:00,194.2,194.41,194.06,194.31,16166.0,174.2973,174.4857,174.1716,174.396,16166.0
2021-09-30 09:50:00,194.36,194.53,194.15,194.25,9290.0,174.4409,174.5934,174.2524,174.3421,9290.0
2021-09-30 09:55:00,194.32,194.6,193.98,193.98,9180.0,174.405,174.6563,174.0998,174.0998,9180.0
2021-09-30 10:00:00,194.03,194.52,193.96,194.45,6827.0,174.1447,174.5845,174.0819,174.5216,6827.0
2021-09-30 10:05:00,194.43,194.43,193.82,194.3,6422.0,174.5037,174.5037,173.9562,174.387,6422.0
2021-09-30 10:10:00,194.33,194.48,194.11,194.15,11585.0,174.4139,174.5486,174.2165,174.2524,11585.0
2021-09-30 10:15:00,194.1,194.53,194.06,194.36,13496.0,174.2075,174.5934,174.1716,174.4409,13496.0
2021-09-30 10:20:00,194.38,194.55,193.85,193.85,11615.0,174.4588,174.6114,173.9831,173.9831,11615.0
2021-09-30 10:25:00,193.82,194.02,193.66,193.69,13311.0,173.9562,174.1357,173.8126,173.8395,13311.0
2021-09-30 10:30:00,193.68,193.84,193.26,193.61,9754.0,173.8306,173.9742,173.4536,173.7677,9754.0
2021-09-30 10:35:00,193.69,193.92,193.6,193.88,8745.0,173.8395,174.046,173.7588,174.0101,8745.0
2021-09-30 10:40:00,193.85,193.97,193.51,193.71,13448.0,173.9831,174.0908,173.678,173.8575,13448.0
2021-09-30 10:45:00,193.77,193.84,193.56,193.73,10103.0,173.9113,173.9742,173.7229,173.8754,10103.0
2021-09-30 10:50:00,193.7,193.89,193.48,193.62,7507.0,173.8485,174.019,173.6511,173.7767,7507.0
2021-09-30 10:55:00,193.63,193.63,193.23,193.25,11105.0,173.7857,173.7857,173.4267,173.4446,11105.0
2021-09-30 11:00:00,193.19,193.4,193.16,193.38,9961.0,173.3908,173.5793,173.3638,173.5613,9961.0
2021-09-30 11:05:00,193.36,193.62,193.29,193.62,168496.0,173.5434,173.7767,173.4805,173.7767,168496.0
2021-09-30 11:10:00,193.64,193.78,193.64,193.72,7015.0,173.7947,173.9203,173.7947,173.8665,7015.0
2021-09-30 11:15:00,193.73,194.28,193.71,194.24,14229.0,173.8754,174.3691,173.8575,174.3332,14229.0
2021-09-30 11:20:00,194.24,194.24,194.0,194.02,9039.0,174.3332,174.3332,174.1178,174.1357,9039.0
2021-09-30 11:25:00,193.93,194.0,193.79,193.9,5933.0,174.0549,174.1178,173.9293,174.028,5933.0
2021-09-30 11:30:00,193.97,193.97,193.54,193.54,8146.0,174.0908,174.0908,173.7049,173.7049,8146.0
2021-09-30 11:35:00,193.47,193.5,192.96,193.06,12832.0,173.6421,173.669,173.1843,173.2741,12832.0
2021-09-30 11:40:00,192.91,192.94,192.71,192.77,7609.0,173.1395,173.1664,172.96,173.0138,7609.0
2021-09-30 11:45:00,192.79,192.83,192.48,192.5,7465.0,173.0318,173.0677,172.7535,172.7715,7465.0
2021-09-30 11:50:00,192.57,192.85,192.35,192.8,23588.0,172.8343,173.0856,172.6369,173.0407,23588.0
2021-09-30 11:55:00,192.77,192.92,192.68,192.92,26642.0,173.0138,173.1484,172.933,173.1484,26642.0
2021-09-30 12:00:00,192.82,192.95,192.7,192.75,15100.0,173.0587,173.1754,172.951,172.9959,15100.0
2021-09-30 12:05:00,192.79,192.85,192.33,192.37,4618.0,173.0318,173.0856,172.6189,172.6548,4618.0
2021-09-30 12:10:00,192.3,192.48,192.1,192.38,7625.0,172.592,172.7535,172.4125,172.6638,7625.0
2021-09-30 12:15:00,192.32,192.48,192.2,192.42,9805.0,172.6099,172.7535,172.5022,172.6997,9805.0
2021-09-30 12:20:00,192.45,192.54,192.13,192.14,7265.0,172.7266,172.8074,172.4394,172.4484,7265.0
2021-09-30 12:25:00,192.34,192.52,192.28,192.28,9457.0,172.6279,172.7894,172.574,172.574,9457.0
2021-09-30 12:30:00,192.25,192.56,192.1,192.56,16236.0,172.5471,172.8253,172.4125,172.8253,16236.0
2021-09-30 12:35:00,192.49,192.82,192.46,192.68,11971.0,172.7625,173.0587,172.7356,172.933,11971.0
2021-09-30 12:40:00,192.64,192.87,192.57,192.69,12209.0,172.8971,173.1036,172.8343,172.942,12209.0
2021-09-30 12:45:00,192.65,192.85,192.52,192.82,8032.0,172.9061,173.0856,172.7894,173.0587,8032.0
2021-09-30 12:50:00,192.84,193.02,192.74,192.82,21903.0,173.0766,173.2382,172.9869,173.0587,21903.0
2021-09-30 12:55:00,192.85,192.86,192.58,192.75,15745.0,173.0856,173.0946,172.8433,172.9959,15745.0
2021-09-30 13:00:00,192.76,192.87,192.59,192.86,11876.0,173.0048,173.1036,172.8523,173.0946,11876.0
2021-09-30 13:05:00,192.84,192.93,192.78,192.85,84488.0,173.0766,173.1574,173.0228,173.0856,84488.0
2021-09-30 13:10:00,192.86,193.12,192.86,193.01,7550.0,173.0946,173.3279,173.0946,173.2292,7550.0
2021-09-30 13:15:00,193.06,193.26,192.92,193.0,8345.0,173.2741,173.4536,173.1484,173.2202,8345.0
2021-09-30 13:20:00,192.99,193.04,192.77,192.78,9218.0,173.2113,173.2561,173.0138,173.0228,9218.0
2021-09-30 13:25:00,192.8,192.83,192.63,192.63,3772.0,173.0407,173.0677,172.8882,172.8882,3772.0
2021-09-30 13:30:00,192.66,192.66,192.49,192.52,6481.0,172.9151,172.9151,172.7625,172.7894,6481.0
2021-09-30 13:35:00,192.53,192.89,192.39,192.81,15978.0,172.7984,173.1215,172.6728,173.0497,15978.0
2021-09-30 13:40:00,192.78,192.92,192.71,192.71,6556.0,173.0228,173.1484,172.96,172.96,6556.0
2021-09-30 13:45:00,192.72,192.9,192.58,192.73,9428.0,172.9689,173.1305,172.8433,172.9779,9428.0
2021-09-30 13:50:00,192.77,193.02,192.64,192.99,8014.0,173.0138,173.2382,172.8971,173.2113,8014.0
2021-09-30 13:55:00,193.0,193.06,192.88,193.01,5555.0,173.2202,173.2741,173.1125,173.2292,5555.0
2021-09-30 14:00:00,193.01,193.39,192.99,193.36,16416.0,173.2292,173.5703,173.2113,173.5434,16416.0
2021-09-30 14:05:00,193.37,193.8,193.36,193.76,19424.0,173.5523,173.9383,173.5434,173.9024,19424.0
2021-09-30 14:10:00,193.76,193.76,193.58,193.65,5808.0,173.9024,173.9024,173.7408,173.8036,5808.0
2021-09-30 14:15:00,193.66,193.67,193.3,193.31,6981.0,173.8126,173.8216,173.4895,173.4985,6981.0
2021-09-30 14:20:00,193.32,193.45,193.24,193.35,19938.0,173.5075,173.6241,173.4356,173.5344,19938.0
2021-09-30 14:25:00,193.29,193.51,193.27,193.51,8480.0,173.4805,173.678,173.4626,173.678,8480.0
2021-09-30 14:30:00,193.48,193.72,193.36,193.72,8818.0,173.6511,173.8665,173.5434,173.8665,8818.0
2021-09-30 14:35:00,193.7,193.75,193.46,193.5,7777.0,173.8485,173.8934,173.6331,173.669,7777.0
2021-09-30 14:40:00,193.5,193.86,193.49,193.8,14115.0,173.669,173.9921,173.66,173.9383,14115.0
2021-09-30 14:45:00,193.82,193.89,193.55,193.7,16690.0,173.9562,174.019,173.7139,173.8485,16690.0
2021-09-30 14:50:00,193.76,193.95,193.57,193.57,11061.0,173.9024,174.0729,173.7318,173.7318,11061.0
2021-09-30 14:55:00,193.52,193.52,193.23,193.25,13082.0,173.687,173.687,173.4267,173.4446,13082.0
2021-09-30 15:00:00,193.29,193.44,193.04,193.17,12218.0,173.4805,173.6152,173.2561,173.3728,12218.0
2021-09-30 15:05:00,193.22,193.63,193.22,193.58,11152.0,173.4177,173.7857,173.4177,173.7408,11152.0
2021-09-30 15:10:00,193.56,193.82,193.56,193.76,14119.0,173.7229,173.9562,173.7229,173.9024,14119.0
2021-09-30 15:15:00,193.83,194.05,193.76,193.81,18627.0,173.9652,174.1626,173.9024,173.9472,18627.0
2021-09-30 15:20:00,193.75,193.77,193.54,193.57,8213.0,173.8934,173.9113,173.7049,173.7318,8213.0
2021-09-30 15:25:00,193.55,193.64,193.29,193.29,16083.0,173.7139,173.7947,173.4805,173.4805,16083.0
2021-09-30 15:30:00,193.28,193.77,193.27,193.68,17250.0,173.4716,173.9113,173.4626,173.8306,17250.0
2021-09-30 15:35:00,193.66,193.67,193.1,193.11,18390.0,173.8126,173.8216,173.31,173.319,18390.0
2021-09-30 15:40:00,193.11,193.21,192.76,192.83,23536.0,173.319,173.4087,173.0048,173.0677,23536.0
2021-09-30 15:45:00,192.82,192.86,192.55,192.55,37298.0,173.0587,173.0946,172.8164,172.8164,37298.0
2021-09-30 15:50:00,192.62,192.93,192.24,192.8,114152.0,172.8792,173.1574,172.5381,173.0407,114152.0
2021-09-30 15:55:00,192.76,192.76,192.14,192.21,178100.0,173.0048,173.0048,172.4484,172.5112,178100.0
2021-10-01 09:30:00,193.13,193.79,191.78,192.02,79474.0,173.3369,173.9293,172.1253,172.3407,79474.0
2021-10-01 09:35:00,192.03,192.06,191.03,191.09,24293.0,172.3497,172.3766,171.4521,171.506,24293.0
2021-10-01 09:40:00,191.02,191.45,190.76,190.96,27366.0,171.4432,171.8291,171.2098,171.3893,27366.0
2021-10-01 09:45:00,190.94,191.34,190.85,191.23,9476.0,171.3714,171.7304,171.2906,171.6316,9476.0
2021-10-01 09:50:00,191.14,191.41,190.83,191.24,34397.0,171.5509,171.7932,171.2726,171.6406,34397.0
2021-10-01 09:55:00,191.16,191.41,190.85,191.39,6203.0,171.5688,171.7932,171.2906,171.7752,6203.0
2021-10-01 10:00:00,191.51,191.74,191.23,191.39,26413.0,171.883,172.0894,171.6316,171.7752,26413.0
2021-10-01 10:05:00,191.48,191.92,191.3,191.51,12832.0,171.856,172.2509,171.6945,171.883,12832.0
2021-10-01 10:10:00,191.54,191.72,191.37,191.39,12236.0,171.9099,172.0714,171.7573,171.7752,12236.0
2021-10-01 10:15:00,191.35,191.46,190.6,190.71,32765.0,171.7393,171.8381,171.0662,171.1649,32765.0
2021-10-01 10:20:00,190.68,190.78,190.32,190.44,14689.0,171.138,171.2278,170.8149,170.9226,14689.0
2021-10-01 10:25:00,190.42,190.59,190.32,190.41,10959.0,170.9047,171.0572,170.8149,170.8957,10959.0
2021-10-01 10:30:00,190.33,190.53,190.18,190.45,20108.0,170.8239,171.0034,170.6893,170.9316,20108.0
2021-10-01 10:35:00,190.44,190.73,190.34,190.34,9837.0,170.9226,171.1829,170.8329,170.8329,9837.0
2021-10-01 10:40:00,190.34,190.89,190.33,190.37,12974.0,170.8329,171.3265,170.8239,170.8598,12974.0
2021-10-01 10:45:00,190.39,191.13,190.26,191.09,20377.0,170.8777,171.5419,170.7611,171.506,20377.0
2021-10-01 10:50:00,191.15,191.22,190.87,190.91,11593.0,171.5598,171.6227,171.3085,171.3444,11593.0
2021-10-01 10:55:00,190.93,191.88,190.86,191.86,11723.0,171.3624,172.215,171.2996,172.1971,11723.0
2021-10-01 11:00:00,191.83,192.06,191.76,191.78,17467.0,172.1702,172.3766,172.1073,172.1253,17467.0
2021-10-01 11:05:00,191.81,191.81,191.32,191.32,10740.0,172.1522,172.1522,171.7124,171.7124,10740.0
2021-10-01 11:10:00,191.37,192.05,191.21,192.05,8732.0,171.7573,172.3676,171.6137,172.3676,8732.0
2021-10-01 11:15:00,192.19,192.55,192.15,192.55,17976.0,172.4933,172.8164,172.4574,172.8164,17976.0
2021-10-01 11:20:00,192.57,192.66,192.37,192.65,22122.0,172.8343,172.9151,172.6548,172.9061,22122.0
2021-10-01 11:25:00,192.73,192.73,192.38,192.48,12140.0,172.9779,172.9779,172.6638,172.7535,12140.0
2021-10-01 11:30:00,192.49,192.69,192.36,192.5,10531.0,172.7625,172.942,172.6458,172.7715,10531.0
2021-10-01 11:35:00,192.61,192.67,192.41,192.49,13562.0,172.8702,172.9241,172.6907,172.7625,13562.0
2021-10-01 11:40:00,192.48,192.71,192.27,192.67,12942.0,172.7535,172.96,172.5651,172.9241,12942.0
2021-10-01 11:45:00,192.73,192.78,192.55,192.59,10207.0,172.9779,173.0228,172.8164,172.8523,10207.0
2021-10-01 11:50:00,192.6,192.89,192.51,192.84,9513.0,172.8612,173.1215,172.7805,173.0766,9513.0
2021-10-01 11:55:00,192.78,192.9,192.6,192.88,19767.0,173.0228,173.1305,172.8612,173.1125,19767.0
2021-10-01 12:00:00,192.94,193.05,192.51,192.61,10286.0,173.1664,173.2651,172.7805,172.8702,10286.0
2021-10-01 12:05:00,192.62,192.86,192.53,192.72,17756.0,172.8792,173.0946,172.7984,172.9689,17756.0
2021-10-01 12:10:00,192.61,192.61,192.16,192.18,7251.0,172.8702,172.8702,172.4663,172.4843,7251.0
2021-10-01 12:15:00,192.2,192.32,192.06,192.29,12379.0,172.5022,172.6099,172.3766,172.583,12379.0
2021-10-01 12:20:00,192.33,192.67,192.33,192.58,8552.0,172.6189,172.9241,172.6189,172.8433,8552.0
2021-10-01 12:25:00,192.59,192.68,192.52,192.68,5543.0,172.8523,172.933,172.7894,172.933,5543.0
2021-10-01 12:30:00,192.71,192.97,192.7,192.78,8167.0,172.96,173.1933,172.951,173.0228,8167.0
2021-10-01 12:35:00,192.93,193.04,192.7,192.75,7221.0,173.1574,173.2561,172.951,172.9959,7221.0
2021-10-01 12:40:00,192.82,192.9,192.72,192.87,5031.0,173.0587,173.1305,172.9689,173.1036,5031.0
2021-10-01 12:45:00,192.89,193.03,192.85,192.93,6595.0,173.1215,173.2472,173.0856,173.1574,6595.0
2021-10-01 12:50:00,192.91,192.95,192.58,192.81,9579.0,173.1395,173.1754,172.8433,173.0497,9579.0
2021-10-01 12:55:00,192.82,192.82,192.54,192.54,10594.0,173.0587,173.0587,172.8074,172.8074,10594.0
2021-10-01 13:00:00,192.56,192.77,192.46,192.56,17162.0,172.8253,173.0138,172.7356,172.8253,17162.0
2021-10-01 13:05:00,192.55,192.97,192.55,192.93,10629.0,172.8164,173.1933,172.8164,173.1574,10629.0
2021-10-01 13:10:00,193.01,193.12,192.93,193.09,5501.0,173.2292,173.3279,173.1574,173.301,5501.0
2021-10-01 13:15:00,193.14,193.22,193.01,193.13,9881.0,173.3459,173.4177,173.2292,173.3369,9881.0
2021-10-01 13:20:00,193.08,193.26,193.08,193.24,12605.0,173.292,173.4536,173.292,173.4356,12605.0
2021-10-01 13:25:00,193.19,193.21,193.07,193.1,3825.0,173.3908,173.4087,173.2831,173.31,3825.0
2021-10-01 13:30:00,193.06,193.29,192.99,193.29,5726.0,173.2741,173.4805,173.2113,173.4805,5726.0
2021-10-01 13:35:00,193.28,193.38,193.15,193.19,4367.0,173.4716,173.5613,173.3549,173.3908,4367.0
2021-10-01 13:40:00,193.22,193.27,193.19,193.21,13481.0,173.4177,173.4626,173.3908,173.4087,13481.0
2021-10-01 13:45:00,193.21,193.63,193.15,193.55,12478.0,173.4087,173.7857,173.3549,173.7139,12478.0
2021-10-01 13:50:00,193.56,193.58,193.39,193.51,14706.0,173.7229,173.7408,173.5703,173.678,14706.0
2021-10-01 13:55:00,193.53,193.53,193.22,193.25,7808.0,173.6959,173.6959,173.4177,173.4446,7808.0
2021-10-01 14:00:00,193.29,193.56,193.29,193.52,7004.0,173.4805,173.7229,173.4805,173.687,7004.0
2021-10-01 14:05:00,193.56,193.77,193.47,193.51,12216.0,173.7229,173.9113,173.6421,173.678,12216.0
2021-10-01 14:10:00,193.52,193.61,193.35,193.39,30075.0,173.687,173.7677,173.5344,173.5703,30075.0
2021-10-01 14:15:00,193.43,193.56,193.42,193.56,27912.0,173.6062,173.7229,173.5972,173.7229,27912.0
2021-10-01 14:20:00,193.57,193.72,193.51,193.63,51999.0,173.7318,173.8665,173.678,173.7857,51999.0
2021-10-01 14:25:00,193.61,193.76,193.55,193.64,15433.0,173.7677,173.9024,173.7139,173.7947,15433.0
2021-10-01 14:30:00,193.64,193.86,193.64,193.7,22818.0,173.7947,173.9921,173.7947,173.8485,22818.0
2021-10-01 14:35:00,193.69,193.91,193.67,193.87,5304.0,173.8395,174.037,173.8216,174.0011,5304.0
2021-10-01 14:40:00,193.88,193.95,193.69,193.69,11372.0,174.0101,174.0729,173.8395,173.8395,11372.0
2021-10-01 14:45:00,193.74,193.87,193.66,193.81,8813.0,173.8844,174.0011,173.8126,173.9472,8813.0
2021-10-01 14:50:00,193.83,194.02,193.74,194.02,14771.0,173.9652,174.1357,173.8844,174.1357,14771.0
2021-10-01 14:55:00,194.04,194.15,193.93,193.94,7842.0,174.1537,174.2524,174.0549,174.0639,7842.0
2021-10-01 15:00:00,193.99,194.26,193.99,194.23,9966.0,174.1088,174.3511,174.1088,174.3242,9966.0
2021-10-01 15:05:00,194.21,194.29,194.18,194.18,9836.0,174.3062,174.378,174.2793,174.2793,9836.0
2021-10-01 15:10:00,194.2,194.33,194.16,194.26,15674.0,174.2973,174.4139,174.2614,174.3511,15674.0
2021-10-01 15:15:00,194.3,194.33,194.05,194.08,18034.0,174.387,174.4139,174.1626,174.1896,18034.0
2021-10-01 15:20:00,194.12,194.24,193.99,194.02,20093.0,174.2255,174.3332,174.1088,174.1357,20093.0
2021-10-01 15:25:00,194.02,194.05,193.86,193.96,25888.0,174.1357,174.1626,173.9921,174.0819,25888.0
2021-10-01 15:30:00,193.95,194.24,193.71,194.23,24434.0,174.0729,174.3332,173.8575,174.3242,24434.0
2021-10-01 15:35:00,194.22,194.27,194.03,194.04,30935.0,174.3152,174.3601,174.1447,174.1537,30935.0
2021-10-01 15:40:00,194.05,194.1,193.91,193.96,20949.0,174.1626,174.2075,174.037,174.0819,20949.0
2021-10-01 15:45:00,193.97,194.07,193.7,193.88,28065.0,174.0908,174.1806,173.8485,174.0101,28065.0
2021-10-01 15:50:00,193.95,194.32,193.83,194.18,64097.0,174.0729,174.405,173.9652,174.2793,64097.0
2021-10-01 15:55:00,194.14,194.14,193.54,193.78,202804.0,174.2434,174.2434,173.7049,173.9203,202804.0
2021-10-04 09:30:00,193.06,194.38,192.6,193.0,87558.0,173.2741,174.4588,172.8612,173.2202,87558.0
2021-10-04 09:35:00,192.92,193.9,192.91,193.33,30138.0,173.1484,174.028,173.1395,173.5164,30138.0
2021-10-04 09:40:00,193.3,193.31,192.48,192.76,21589.0,173.4895,173.4985,172.7535,173.0048,21589.0
2021-10-04 09:45:00,192.65,192.71,192.0,192.0,19160.0,172.9061,172.96,172.3227,172.3227,19160.0
2021-10-04 09:50:00,191.99,192.08,191.36,191.36,22390.0,172.3138,172.3945,171.7483,171.7483,22390.0
2021-10-04 09:55:00,191.35,191.88,191.34,191.67,39985.0,171.7393,172.215,171.7304,172.0266,39985.0
2021-10-04 10:00:00,191.71,191.71,191.26,191.46,33614.0,172.0625,172.0625,171.6586,171.8381,33614.0
2021-10-04 10:05:00,191.45,191.53,191.19,191.39,25118.0,171.8291,171.9009,171.5957,171.7752,25118.0
2021-10-04 10:10:00,191.39,191.66,191.31,191.48,41545.0,171.7752,172.0176,171.7034,171.856,41545.0
2021-10-04 10:15:00,191.47,191.82,191.25,191.29,22425.0,171.847,172.1612,171.6496,171.6855,22425.0
2021-10-04 10:20:00,191.39,191.53,191.06,191.17,27503.0,171.7752,171.9009,171.4791,171.5778,27503.0
2021-10-04 10:25:00,191.17,191.18,190.83,190.84,27581.0,171.5778,171.5868,171.2726,171.2816,27581.0
2021-10-04 10:30:00,190.8,190.93,190.28,190.34,45827.0,171.2457,171.3624,170.779,170.8329,45827.0
2021-10-04 10:35:00,190.33,190.33,189.7,190.02,50423.0,170.8239,170.8239,170.2584,170.5457,50423.0
2021-10-04 10:40:00,190.0,190.42,189.97,190.36,77658.0,170.5277,170.9047,170.5008,170.8508,77658.0
2021-10-04 10:45:00,190.31,190.34,189.92,190.1,41936.0,170.8059,170.8329,170.4559,170.6175,41936.0
2021-10-04 10:50:00,190.11,190.12,189.59,189.59,35074.0,170.6264,170.6354,170.1597,170.1597,35074.0
2021-10-04 10:55:00,189.65,190.35,189.55,190.34,17939.0,170.2136,170.8418,170.1238,170.8329,17939.0
2021-10-04 11:00:00,190.29,190.49,190.0,190.21,14032.0,170.788,170.9675,170.5277,170.7162,14032.0
2021-10-04 11:05:00,190.19,190.47,190.05,190.31,12496.0,170.6982,170.9495,170.5726,170.8059,12496.0
2021-10-04 11:10:00,190.17,190.54,190.17,190.49,11583.0,170.6803,171.0124,170.6803,170.9675,11583.0
2021-10-04 11:15:00,190.45,190.49,190.15,190.28,16196.0,170.9316,170.9675,170.6623,170.779,16196.0
2021-10-04 11:20:00,190.2,190.25,189.84,189.86,20825.0,170.7072,170.7521,170.3841,170.4021,20825.0
2021-10-04 11:25:00,189.83,190.41,189.77,190.41,23386.0,170.3751,170.8957,170.3213,170.8957,23386.0
2021-10-04 11:30:00,190.33,190.37,189.97,189.97,14078.0,170.8239,170.8598,170.5008,170.5008,14078.0
2021-10-04 11:35:00,189.99,190.15,189.69,189.7,22077.0,170.5187,170.6623,170.2495,170.2584,22077.0
2021-10-04 11:40:00,189.63,189.92,189.63,189.8,17742.0,170.1956,170.4559,170.1956,170.3482,17742.0
2021-10-04 11:45:00,189.76,190.0,189.73,189.81,12596.0,170.3123,170.5277,170.2854,170.3572,12596.0
2021-10-04 11:50:00,189.79,190.19,189.74,190.19,18715.0,170.3392,170.6982,170.2943,170.6982,18715.0
2021-10-04 11:55:00,190.2,190.46,189.99,190.31,17878.0,170.7072,170.9406,170.5187,170.8059,17878.0
2021-10-04 12:00:00,190.27,190.28,189.87,189.87,11238.0,170.77,170.779,170.411,170.411,11238.0
2021-10-04 12:05:00,189.89,190.3,189.89,190.25,17520.0,170.429,170.797,170.429,170.7521,17520.0
2021-10-04 12:10:00,190.25,190.43,190.08,190.31,15527.0,170.7521,170.9136,170.5995,170.8059,15527.0
2021-10-04 12:15:00,190.33,190.47,190.24,190.36,9997.0,170.8239,170.9495,170.7431,170.8508,9997.0
2021-10-04 12:20:00,190.36,190.38,190.14,190.14,15830.0,170.8508,170.8688,170.6534,170.6534,15830.0
2021-10-04 12:25:00,190.15,190.21,189.96,190.0,15235.0,170.6623,170.7162,170.4918,170.5277,15235.0
2021-10-04 12:30:00,190.03,190.13,189.9,190.07,14444.0,170.5546,170.6444,170.438,170.5905,14444.0
2021-10-04 12:35:00,190.04,190.08,189.7,189.79,16343.0,170.5636,170.5995,170.2584,170.3392,16343.0
2021-10-04 12:40:00,189.78,189.79,189.33,189.4,21599.0,170.3303,170.3392,169.9264,169.9892,21599.0
2021-10-04 12:45:00,189.39,189.44,189.15,189.43,33094.0,169.9802,170.0251,169.7648,170.0161,33094.0
2021-10-04 12:50:00,189.44,189.44,189.21,189.4,6499.0,170.0251,170.0251,169.8187,169.9892,6499.0
2021-10-04 12:55:00,189.36,189.65,189.31,189.47,11888.0,169.9533,170.2136,169.9084,170.052,11888.0
2021-10-04 13:00:00,189.47,189.48,189.03,189.09,18201.0,170.052,170.061,169.6571,169.711,18201.0
2021-10-04 13:05:00,189.1,189.76,189.08,189.73,12382.0,169.7199,170.3123,169.702,170.2854,12382.0
2021-10-04 13:10:00,189.75,190.14,189.67,190.14,10332.0,170.3033,170.6534,170.2315,170.6534,10332.0
2021-10-04 13:15:00,190.16,190.16,189.77,189.78,11106.0,170.6713,170.6713,170.3213,170.3303,11106.0
2021-10-04 13:20:00,189.78,189.78,189.57,189.71,8102.0,170.3303,170.3303,170.1418,170.2674,8102.0
2021-10-04 13:25:00,189.68,189.7,189.29,189.33,14348.0,170.2405,170.2584,169.8905,169.9264,14348.0
2021-10-04 13:30:00,189.38,189.64,189.35,189.59,12711.0,169.9712,170.2046,169.9443,170.1597,12711.0
2021-10-04 13:35:00,189.57,189.75,189.46,189.75,11302.0,170.1418,170.3033,170.043,170.3033,11302.0
2021-10-04 13:40:00,189.72,189.77,189.52,189.73,14345.0,170.2764,170.3213,170.0969,170.2854,14345.0
2021-10-04 13:45:00,189.73,189.94,189.64,189.92,9087.0,170.2854,170.4739,170.2046,170.4559,9087.0
2021-10-04 13:50:00,189.89,190.0,189.71,189.88,15150.0,170.429,170.5277,170.2674,170.42,15150.0
2021-10-04 13:55:00,189.85,189.85,189.63,189.63,6761.0,170.3931,170.3931,170.1956,170.1956,6761.0
2021-10-04 14:00:00,189.64,190.04,189.63,189.98,18259.0,170.2046,170.5636,170.1956,170.5098,18259.0
2021-10-04 14:05:00,190.05,190.07,189.8,190.01,7329.0,170.5726,170.5905,170.3482,170.5367,7329.0
2021-10-04 14:10:00,190.0,190.06,189.56,189.66,20042.0,170.5277,170.5816,170.1328,170.2225,20042.0
2021-10-04 14:15:00,189.62,189.87,189.6,189.84,5751.0,170.1866,170.411,170.1687,170.3841,5751.0
2021-10-04 14:20:00,189.89,190.28,189.8,190.19,10084.0,170.429,170.779,170.3482,170.6982,10084.0
2021-10-04 14:25:00,190.14,190.14,189.93,190.09,30360.0,170.6534,170.6534,170.4649,170.6085,30360.0
2021-10-04 14:30:00,190.08,190.21,190.0,190.15,27253.0,170.5995,170.7162,170.5277,170.6623,27253.0
2021-10-04 14:35:00,190.09,190.25,189.95,190.18,16123.0,170.6085,170.7521,170.4828,170.6893,16123.0
2021-10-04 14:40:00,190.13,190.19,190.02,190.16,7517.0,170.6444,170.6982,170.5457,170.6713,7517.0
2021-10-04 14:45:00,190.19,190.25,190.09,190.23,14409.0,170.6982,170.7521,170.6085,170.7341,14409.0
2021-10-04 14:50:00,190.23,190.28,190.13,190.24,10840.0,170.7341,170.779,170.6444,170.7431,10840.0
2021-10-04 14:55:00,190.27,190.31,190.13,190.26,8868.0,170.77,170.8059,170.6444,170.7611,8868.0
2021-10-04 15:00:00,190.28,190.64,190.19,190.63,12860.0,170.779,171.1021,170.6982,171.0931,12860.0
2021-10-04 15:05:00,190.63,190.75,190.49,190.56,12458.0,171.0931,171.2008,170.9675,171.0303,12458.0
2021-10-04 15:10:00,190.57,190.59,190.32,190.32,10759.0,171.0393,171.0572,170.8149,170.8149,10759.0
2021-10-04 15:15:00,190.31,190.41,190.0,190.0,17209.0,170.8059,170.8957,170.5277,170.5277,17209.0
2021-10-04 15:20:00,190.03,190.03,189.65,189.7,21853.0,170.5546,170.5546,170.2136,170.2584,21853.0
2021-10-04 15:25:00,189.69,189.88,189.65,189.74,29799.0,170.2495,170.42,170.2136,170.2943,29799.0
2021-10-04 15:30:00,189.73,190.11,189.67,190.07,32002.0,170.2854,170.6264,170.2315,170.5905,32002.0
2021-10-04 15:35:00,190.06,190.07,189.57,189.6,31559.0,170.5816,170.5905,170.1418,170.1687,31559.0
2021-10-04 15:40:00,189.65,190.53,189.63,190.42,26585.0,170.2136,171.0034,170.1956,170.9047,26585.0
2021-10-04 15:45:00,190.46,190.57,190.34,190.45,51602.0,170.9406,171.0393,170.8329,170.9316,51602.0
2021-10-04 15:50:00,190.45,190.45,189.85,189.96,66659.0,170.9316,170.9316,170.3931,170.4918,66659.0
2021-10-04 15:55:00,189.94,190.58,189.93,190.49,161180.0,170.4739,171.0483,170.4649,170.9675,161180.0
2021-10-05 09:30:00,192.23,192.23,190.68,191.15,87450.0,172.5292,172.5292,171.138,171.5598,87450.0
2021-10-05 09:35:00,191.21,191.89,190.91,191.41,30422.0,171.6137,172.224,171.3444,171.7932,30422.0
2021-10-05 09:40:00,191.54,191.91,191.2,191.63,32480.0,171.9099,172.242,171.6047,171.9907,32480.0
2021-10-05 09:45:00,191.71,192.18,191.45,192.17,22674.0,172.0625,172.4843,171.8291,172.4753,22674.0
2021-10-05 09:50:00,192.18,192.49,192.0,192.42,34426.0,172.4843,172.7625,172.3227,172.6997,34426.0
2021-10-05 09:55:00,192.52,192.67,191.59,191.77,21906.0,172.7894,172.9241,171.9548,172.1163,21906.0
2021-10-05 10:00:00,191.75,192.46,191.75,192.27,21088.0,172.0984,172.7356,172.0984,172.5651,21088.0
2021-10-05 10:05:00,192.21,192.87,192.2,192.87,8343.0,172.5112,173.1036,172.5022,173.1036,8343.0
2021-10-05 10:10:00,192.82,193.39,192.76,193.31,17232.0,173.0587,173.5703,173.0048,173.4985,17232.0
2021-10-05 10:15:00,193.3,193.41,193.11,193.16,12879.0,173.4895,173.5882,173.319,173.3638,12879.0
2021-10-05 10:20:00,193.22,193.61,193.04,193.43,15895.0,173.4177,173.7677,173.2561,173.6062,15895.0
2021-10-05 10:25:00,193.42,193.82,193.42,193.78,12032.0,173.5972,173.9562,173.5972,173.9203,12032.0
2021-10-05 10:30:00,193.78,194.12,193.76,193.91,29473.0,173.9203,174.2255,173.9024,174.037,29473.0
2021-10-05 10:35:00,193.93,194.08,193.73,193.77,15287.0,174.0549,174.1896,173.8754,173.9113,15287.0
2021-10-05 10:40:00,193.77,194.29,193.77,194.25,17785.0,173.9113,174.378,173.9113,174.3421,17785.0
2021-10-05 10:45:00,194.29,194.37,194.17,194.36,21477.0,174.378,174.4498,174.2703,174.4409,21477.0
2021-10-05 10:50:00,194.33,194.42,194.19,194.33,25163.0,174.4139,174.4947,174.2883,174.4139,25163.0
2021-10-05 10:55:00,194.34,194.43,194.12,194.41,17133.0,174.4229,174.5037,174.2255,174.4857,17133.0
2021-10-05 11:00:00,194.41,194.53,194.26,194.41,23450.0,174.4857,174.5934,174.3511,174.4857,23450.0
2021-10-05 11:05:00,194.39,194.85,194.35,194.72,18904.0,174.4678,174.8806,174.4319,174.764,18904.0
2021-10-05 11:10:00,194.71,194.89,194.6,194.81,14195.0,174.755,174.9165,174.6563,174.8447,14195.0
2021-10-05 11:15:00,194.81,194.81,194.41,194.42,25952.0,174.8447,174.8447,174.4857,174.4947,25952.0
2021-10-05 11:20:00,194.44,194.86,194.42,194.77,26043.0,174.5127,174.8896,174.4947,174.8088,26043.0
2021-10-05 11:25:00,194.78,194.79,194.53,194.73,32224.0,174.8178,174.8268,174.5934,174.7729,32224.0
2021-10-05 11:30:00,194.73,194.81,194.63,194.78,15859.0,174.7729,174.8447,174.6832,174.8178,15859.0
2021-10-05 11:35:00,194.8,194.95,194.6,194.64,21810.0,174.8358,174.9704,174.6563,174.6922,21810.0
2021-10-05 11:40:00,194.61,194.63,194.25,194.27,15864.0,174.6652,174.6832,174.3421,174.3601,15864.0
2021-10-05 11:45:00,194.25,194.38,194.22,194.22,26204.0,174.3421,174.4588,174.3152,174.3152,26204.0
2021-10-05 11:50:00,194.22,194.52,194.22,194.42,31642.0,174.3152,174.5845,174.3152,174.4947,31642.0
2021-10-05 11:55:00,194.44,194.55,194.29,194.55,35931.0,174.5127,174.6114,174.378,174.6114,35931.0
2021-10-05 12:00:00,194.52,194.52,194.39,194.51,33352.0,174.5845,174.5845,174.4678,174.5755,33352.0
2021-10-05 12:05:00,194.53,194.7,194.46,194.69,32127.0,174.5934,174.746,174.5306,174.737,32127.0
2021-10-05 12:10:00,194.7,194.92,194.7,194.7,25819.0,174.746,174.9435,174.746,174.746,25819.0
2021-10-05 12:15:00,194.68,194.68,194.42,194.53,16184.0,174.7281,174.7281,174.4947,174.5934,16184.0
2021-10-05 12:20:00,194.55,194.6,194.19,194.22,16826.0,174.6114,174.6563,174.2883,174.3152,16826.0
2021-10-05 12:25:00,194.24,194.41,194.22,194.26,17355.0,174.3332,174.4857,174.3152,174.3511,17355.0
2021-10-05 12:30:00,194.26,194.44,194.18,194.43,9337.0,174.3511,174.5127,174.2793,174.5037,9337.0
2021-10-05 12:35:00,194.45,194.57,194.45,194.55,14455.0,174.5216,174.6293,174.5216,174.6114,14455.0
2021-10-05 12:40:00,194.57,194.58,194.34,194.49,14082.0,174.6293,174.6383,174.4229,174.5575,14082.0
2021-10-05 12:45:00,194.45,194.73,194.45,194.71,6888.0,174.5216,174.7729,174.5216,174.755,6888.0
2021-10-05 12:50:00,194.71,194.83,194.71,194.76,11824.0,174.755,174.8627,174.755,174.7999,11824.0
2021-10-05 12:55:00,194.8,194.9,194.8,194.89,6700.0,174.8358,174.9255,174.8358,174.9165,6700.0
2021-10-05 13:00:00,194.85,194.85,194.53,194.6,18954.0,174.8806,174.8806,174.5934,174.6563,18954.0
2021-10-05 13:05:00,194.59,194.83,194.54,194.81,18026.0,174.6473,174.8627,174.6024,174.8447,18026.0
2021-10-05 13:10:00,194.81,194.92,194.68,194.77,8886.0,174.8447,174.9435,174.7281,174.8088,8886.0
2021-10-05 13:15:00,194.82,194.92,194.73,194.86,6034.0,174.8537,174.9435,174.7729,174.8896,6034.0
2021-10-05 13:20:00,194.93,194.98,194.76,194.91,14766.0,174.9524,174.9973,174.7999,174.9345,14766.0
2021-10-05 13:25:00,194.9,194.94,194.83,194.88,11096.0,174.9255,174.9614,174.8627,174.9076,11096.0
2021-10-05 13:30:00,194.92,194.98,194.72,194.79,17786.0,174.9435,174.9973,174.764,174.8268,17786.0
2021-10-05 13:35:00,194.8,194.87,194.71,194.82,14880.0,174.8358,174.8986,174.755,174.8537,14880.0
2021-10-05 13:40:00,194.84,195.04,194.84,195.0,20879.0,174.8717,175.0512,174.8717,175.0153,20879.0
2021-10-05 13:45:00,195.01,195.01,194.81,194.93,31987.0,175.0242,175.0242,174.8447,174.9524,31987.0
2021-10-05 13:50:00,194.95,194.96,194.71,194.71,17100.0,174.9704,174.9794,174.755,174.755,17100.0
2021-10-05 13:55:00,194.73,194.88,194.67,194.88,7708.0,174.7729,174.9076,174.7191,174.9076,7708.0
2021-10-05 14:00:00,194.87,195.07,194.83,194.9,17899.0,174.8986,175.0781,174.8627,174.9255,17899.0
2021-10-05 14:05:00,194.9,194.9,194.66,194.73,8497.0,174.9255,174.9255,174.7101,174.7729,8497.0
2021-10-05 14:10:00,194.72,194.74,194.55,194.56,9527.0,174.764,174.7819,174.6114,174.6204,9527.0
2021-10-05 14:15:00,194.56,194.66,194.51,194.56,9009.0,174.6204,174.7101,174.5755,174.6204,9009.0
2021-10-05 14:20:00,194.57,194.58,194.36,194.42,11159.0,174.6293,174.6383,174.4409,174.4947,11159.0
2021-10-05 14:25:00,194.42,194.69,194.42,194.66,16419.0,174.4947,174.737,174.4947,174.7101,16419.0
2021-10-05 14:30:00,194.64,194.85,194.54,194.78,26699.0,174.6922,174.8806,174.6024,174.8178,26699.0
2021-10-05 14:35:00,194.77,194.97,194.74,194.94,10224.0,174.8088,174.9883,174.7819,174.9614,10224.0
2021-10-05 14:40:00,194.97,195.12,194.86,194.98,14350.0,174.9883,175.123,174.8896,174.9973,14350.0
2021-10-05 14:45:00,195.0,195.22,195.0,195.07,18228.0,175.0153,175.2127,175.0153,175.0781,18228.0
2021-10-05 14:50:00,195.08,195.17,195.03,195.05,7486.0,175.0871,175.1679,175.0422,175.0602,7486.0
2021-10-05 14:55:00,195.08,195.11,194.86,194.96,11518.0,175.0871,175.114,174.8896,174.9794,11518.0
2021-10-05 15:00:00,194.92,194.94,194.79,194.81,14174.0,174.9435,174.9614,174.8268,174.8447,14174.0
2021-10-05 15:05:00,194.83,194.85,194.71,194.77,18337.0,174.8627,174.8806,174.755,174.8088,18337.0
2021-10-05 15:10:00,194.76,194.84,194.65,194.82,10858.0,174.7999,174.8717,174.7011,174.8537,10858.0
2021-10-05 15:15:00,194.78,194.81,194.6,194.68,7336.0,174.8178,174.8447,174.6563,174.7281,7336.0
2021-10-05 15:20:00,194.68,194.73,194.4,194.41,12418.0,174.7281,174.7729,174.4768,174.4857,12418.0
2021-10-05 15:25:00,194.4,194.45,194.3,194.39,32673.0,174.4768,174.5216,174.387,174.4678,32673.0
2021-10-05 15:30:00,194.34,194.47,194.29,194.47,14599.0,174.4229,174.5396,174.378,174.5396,14599.0
2021-10-05 15:35:00,194.44,194.56,194.35,194.43,19554.0,174.5127,174.6204,174.4319,174.5037,19554.0
2021-10-05 15:40:00,194.41,194.64,194.39,194.57,20565.0,174.4857,174.6922,174.4678,174.6293,20565.0
2021-10-05 15:45:00,194.53,194.67,194.49,194.56,41875.0,174.5934,174.7191,174.5575,174.6204,41875.0
2021-10-05 15:50:00,194.59,194.59,194.04,194.09,50436.0,174.6473,174.6473,174.1537,174.1985,50436.0
2021-10-05 15:55:00,194.12,194.13,193.77,193.87,168491.0,174.2255,174.2344,173.9113,174.0011,168491.0
2021-10-06 09:30:00,192.05,192.94,191.81,192.74,53946.0,172.3676,173.1664,172.1522,172.9869,53946.0
2021-10-06 09:35:00,192.98,193.7,192.88,193.36,9752.0,173.2023,173.8485,173.1125,173.5434,9752.0
2021-10-06 09:40:00,193.41,193.8,193.34,193.71,10389.0,173.5882,173.9383,173.5254,173.8575,10389.0
2021-10-06 09:45:00,193.63,193.88,193.11,193.11,20298.0,173.7857,174.0101,173.319,173.319,20298.0
2021-10-06 09:50:00,193.12,193.2,192.9,192.93,4969.0,173.3279,173.3997,173.1305,173.1574,4969.0
2021-10-06 09:55:00,192.98,192.99,192.54,192.62,10170.0,173.2023,173.2113,172.8074,172.8792,10170.0
2021-10-06 10:00:00,192.59,192.65,191.68,191.9,21904.0,172.8523,172.9061,172.0355,172.233,21904.0
2021-10-06 10:05:00,191.92,192.4,191.76,192.31,5539.0,172.2509,172.6817,172.1073,172.601,5539.0
2021-10-06 10:10:00,192.35,193.23,192.11,193.16,14303.0,172.6369,173.4267,172.4215,173.3638,14303.0
2021-10-06 10:15:00,193.12,193.24,192.64,192.7,11980.0,173.3279,173.4356,172.8971,172.951,11980.0
2021-10-06 10:20:00,192.78,193.87,192.78,193.87,14480.0,173.0228,174.0011,173.0228,174.0011,14480.0
2021-10-06 10:25:00,193.89,194.01,193.71,193.94,29945.0,174.019,174.1267,173.8575,174.0639,29945.0
2021-10-06 10:30:00,193.92,194.48,193.92,194.21,28716.0,174.046,174.5486,174.046,174.3062,28716.0
2021-10-06 10:35:00,194.21,194.22,193.8,194.14,19332.0,174.3062,174.3152,173.9383,174.2434,19332.0
2021-10-06 10:40:00,194.17,194.17,193.91,194.09,68286.0,174.2703,174.2703,174.037,174.1985,68286.0
2021-10-06 10:45:00,194.11,194.2,193.75,194.2,44479.0,174.2165,174.2973,173.8934,174.2973,44479.0
2021-10-06 10:50:00,194.29,194.31,193.57,193.77,65520.0,174.378,174.396,173.7318,173.9113,65520.0
2021-10-06 10:55:00,193.82,193.82,193.27,193.38,25666.0,173.9562,173.9562,173.4626,173.5613,25666.0
2021-10-06 11:00:00,193.45,193.63,193.16,193.5,17996.0,173.6241,173.7857,173.3638,173.669,17996.0
2021-10-06 11:05:00,193.46,193.47,193.09,193.22,9985.0,173.6331,173.6421,173.301,173.4177,9985.0
2021-10-06 11:10:00,193.21,193.22,192.79,193.03,8776.0,173.4087,173.4177,173.0318,173.2472,8776.0
2021-10-06 11:15:00,193.02,193.02,192.67,192.78,9820.0,173.2382,173.2382,172.9241,173.0228,9820.0
2021-10-06 11:20:00,192.84,192.88,192.29,192.31,16626.0,173.0766,173.1125,172.583,172.601,16626.0
2021-10-06 11:25:00,192.29,192.36,192.06,192.1,14159.0,172.583,172.6458,172.3766,172.4125,14159.0
2021-10-06 11:30:00,192.15,192.53,192.12,192.3,11719.0,172.4574,172.7984,172.4304,172.592,11719.0
2021-10-06 11:35:00,192.34,192.52,192.08,192.52,15594.0,172.6279,172.7894,172.3945,172.7894,15594.0
2021-10-06 11:40:00,192.5,192.57,192.29,192.4,12661.0,172.7715,172.8343,172.583,172.6817,12661.0
2021-10-06 11:45:00,192.53,192.74,192.37,192.56,15599.0,172.7984,172.9869,172.6548,172.8253,15599.0
2021-10-06 11:50:00,192.61,193.0,192.58,192.9,20319.0,172.8702,173.2202,172.8433,173.1305,20319.0
2021-10-06 11:55:00,192.87,193.13,192.8,192.92,40638.0,173.1036,173.3369,173.0407,173.1484,40638.0
2021-10-06 12:00:00,192.91,193.18,192.53,192.6,17528.0,173.1395,173.3818,172.7984,172.8612,17528.0
2021-10-06 12:05:00,192.57,192.6,191.75,191.82,33460.0,172.8343,172.8612,172.0984,172.1612,33460.0
2021-10-06 12:10:00,191.83,192.07,191.8,191.96,13505.0,172.1702,172.3856,172.1432,172.2868,13505.0
2021-10-06 12:15:00,191.92,192.24,191.84,192.06,18316.0,172.2509,172.5381,172.1791,172.3766,18316.0
2021-10-06 12:20:00,192.06,192.14,191.81,192.11,22528.0,172.3766,172.4484,172.1522,172.4215,22528.0
2021-10-06 12:25:00,192.09,192.32,191.73,191.83,9578.0,172.4035,172.6099,172.0804,172.1702,9578.0
2021-10-06 12:30:00,191.75,191.84,191.6,191.84,19443.0,172.0984,172.1791,171.9637,172.1791,19443.0
2021-10-06 12:35:00,191.9,191.92,191.72,191.92,5430.0,172.233,172.2509,172.0714,172.2509,5430.0
2021-10-06 12:40:00,191.98,192.33,191.98,192.3,7564.0,172.3048,172.6189,172.3048,172.592,7564.0
2021-10-06 12:45:00,192.4,192.4,192.0,192.07,9001.0,172.6817,172.6817,172.3227,172.3856,9001.0
2021-10-06 12:50:00,192.11,192.25,192.02,192.2,6220.0,172.4215,172.5471,172.3407,172.5022,6220.0
2021-10-06 12:55:00,192.14,192.39,192.11,192.12,7419.0,172.4484,172.6728,172.4215,172.4304,7419.0
2021-10-06 13:00:00,192.13,192.33,192.06,192.19,6871.0,172.4394,172.6189,172.3766,172.4933,6871.0
2021-10-06 13:05:00,192.16,192.2,191.84,192.04,15008.0,172.4663,172.5022,172.1791,172.3586,15008.0
2021-10-06 13:10:00,192.0,192.31,191.89,192.28,9924.0,172.3227,172.601,172.224,172.574,9924.0
2021-10-06 13:15:00,192.25,192.4,192.25,192.4,7267.0,172.5471,172.6817,172.5471,172.6817,7267.0
2021-10-06 13:20:00,192.38,192.63,192.22,192.62,12311.0,172.6638,172.8882,172.5202,172.8792,12311.0
2021-10-06 13:25:00,192.65,192.9,192.54,192.88,9089.0,172.9061,173.1305,172.8074,173.1125,9089.0
2021-10-06 13:30:00,192.92,193.4,192.84,193.4,17929.0,173.1484,173.5793,173.0766,173.5793,17929.0
2021-10-06 13:35:00,193.36,193.62,193.22,193.6,10994.0,173.5434,173.7767,173.4177,173.7588,10994.0
2021-10-06 13:40:00,193.53,193.59,193.42,193.44,4216.0,173.6959,173.7498,173.5972,173.6152,4216.0
2021-10-06 13:45:00,193.44,193.59,193.42,193.47,9402.0,173.6152,173.7498,173.5972,173.6421,9402.0
2021-10-06 13:50:00,193.41,193.41,193.05,193.07,11927.0,173.5882,173.5882,173.2651,173.2831,11927.0
2021-10-06 13:55:00,193.1,193.31,193.01,193.31,9681.0,173.31,173.4985,173.2292,173.4985,9681.0
2021-10-06 14:00:00,193.36,193.64,193.16,193.58,15541.0,173.5434,173.7947,173.3638,173.7408,15541.0
2021-10-06 14:05:00,193.63,193.64,193.36,193.59,7620.0,173.7857,173.7947,173.5434,173.7498,7620.0
2021-10-06 14:10:00,193.62,193.87,193.58,193.87,10798.0,173.7767,174.0011,173.7408,174.0011,10798.0
2021-10-06 14:15:00,193.9,194.0,193.79,193.95,9459.0,174.028,174.1178,173.9293,174.0729,9459.0
2021-10-06 14:20:00,193.94,193.96,193.66,193.66,9980.0,174.0639,174.0819,173.8126,173.8126,9980.0
2021-10-06 14:25:00,193.7,193.91,193.7,193.89,11234.0,173.8485,174.037,173.8485,174.019,11234.0
2021-10-06 14:30:00,193.84,193.88,193.74,193.79,3792.0,173.9742,174.0101,173.8844,173.9293,3792.0
2021-10-06 14:35:00,193.78,193.9,193.65,193.82,7816.0,173.9203,174.028,173.8036,173.9562,7816.0
2021-10-06 14:40:00,193.86,194.0,193.83,193.97,12242.0,173.9921,174.1178,173.9652,174.0908,12242.0
2021-10-06 14:45:00,194.0,194.02,193.8,193.83,6775.0,174.1178,174.1357,173.9383,173.9652,6775.0
2021-10-06 14:50:00,193.82,193.88,193.62,193.88,11152.0,173.9562,174.0101,173.7767,174.0101,11152.0
2021-10-06 14:55:00,193.89,193.98,193.44,193.44,10928.0,174.019,174.0998,173.6152,173.6152,10928.0
2021-10-06 15:00:00,193.49,193.59,193.41,193.41,10368.0,173.66,173.7498,173.5882,173.5882,10368.0
2021-10-06 15:05:00,193.42,193.66,193.27,193.34,18644.0,173.5972,173.8126,173.4626,173.5254,18644.0
2021-10-06 15:10:00,193.4,193.59,193.18,193.34,21246.0,173.5793,173.7498,173.3818,173.5254,21246.0
2021-10-06 15:15:00,193.37,193.53,193.24,193.26,21934.0,173.5523,173.6959,173.4356,173.4536,21934.0
2021-10-06 15:20:00,193.28,193.41,193.17,193.39,12082.0,173.4716,173.5882,173.3728,173.5703,12082.0
2021-10-06 15:25:00,193.41,193.51,193.37,193.44,15396.0,173.5882,173.678,173.5523,173.6152,15396.0
2021-10-06 15:30:00,193.45,193.47,193.07,193.07,17790.0,173.6241,173.6421,173.2831,173.2831,17790.0
2021-10-06 15:35:00,193.16,193.33,193.02,193.31,20122.0,173.3638,173.5164,173.2382,173.4985,20122.0
2021-10-06 15:40:00,193.33,193.68,193.28,193.67,21024.0,173.5164,173.8306,173.4716,173.8216,21024.0
2021-10-06 15:45:00,193.67,194.02,193.5,193.9,39135.0,173.8216,174.1357,173.669,174.028,39135.0
2021-10-06 15:50:00,193.98,194.35,193.93,194.28,94796.0,174.0998,174.4319,174.0549,174.3691,94796.0
2021-10-06 15:55:00,194.24,194.66,194.12,194.35,172889.0,174.3332,174.7101,174.2255,174.4319,172889.0
2021-10-07 09:30:00,195.99,196.94,195.62,196.73,74154.0,175.9038,176.7565,175.5717,176.568,74154.0
2021-10-07 09:35:00,196.73,197.23,196.58,196.58,38857.0,176.568,177.0167,176.4333,176.4333,38857.0
2021-10-07 09:40:00,196.6,197.16,196.6,196.88,27454.0,176.4513,176.9539,176.4513,176.7026,27454.0
2021-10-07 09:45:00,196.97,197.02,196.6,196.61,10379.0,176.7834,176.8283,176.4513,176.4603,10379.0
2021-10-07 09:50:00,196.65,196.81,196.27,196.68,14015.0,176.4962,176.6398,176.1551,176.5231,14015.0
2021-10-07 09:55:00,196.62,197.03,196.54,197.03,22509.0,176.4692,176.8372,176.3974,176.8372,22509.0
2021-10-07 10:00:00,196.99,197.18,196.86,197.09,36996.0,176.8013,176.9719,176.6847,176.8911,36996.0
2021-10-07 10:05:00,197.11,197.23,196.93,197.15,15048.0,176.909,177.0167,176.7475,176.9449,15048.0
2021-10-07 10:10:00,197.14,197.24,196.99,197.22,17888.0,176.936,177.0257,176.8013,177.0078,17888.0
2021-10-07 10:15:00,197.23,197.48,197.23,197.46,16926.0,177.0167,177.2411,177.0167,177.2232,16926.0
2021-10-07 10:20:00,197.48,197.58,197.35,197.43,12902.0,177.2411,177.3309,177.1244,177.1962,12902.0
2021-10-07 10:25:00,197.46,197.57,197.37,197.49,12446.0,177.2232,177.3219,177.1424,177.2501,12446.0
2021-10-07 10:30:00,197.52,197.73,197.5,197.65,20864.0,177.277,177.4655,177.2591,177.3937,20864.0
2021-10-07 10:35:00,197.66,197.75,196.86,196.99,39239.0,177.4027,177.4834,176.6847,176.8013,39239.0
2021-10-07 10:40:00,197.0,197.15,196.93,197.09,27754.0,176.8103,176.9449,176.7475,176.8911,27754.0
2021-10-07 10:45:00,197.11,197.31,197.1,197.31,19769.0,176.909,177.0885,176.9001,177.0885,19769.0
2021-10-07 10:50:00,197.3,197.32,197.17,197.26,17804.0,177.0796,177.0975,176.9629,177.0437,17804.0
2021-10-07 10:55:00,197.27,197.31,197.07,197.16,25342.0,177.0526,177.0885,176.8731,176.9539,25342.0
2021-10-07 11:00:00,197.16,197.27,196.98,197.23,16675.0,176.9539,177.0526,176.7924,177.0167,16675.0
2021-10-07 11:05:00,197.25,197.38,197.13,197.14,15051.0,177.0347,177.1514,176.927,176.936,15051.0
2021-10-07 11:10:00,197.12,197.26,196.99,197.25,12051.0,176.918,177.0437,176.8013,177.0347,12051.0
2021-10-07 11:15:00,197.26,197.32,196.9,196.97,16196.0,177.0437,177.0975,176.7206,176.7834,16196.0
2021-10-07 11:20:00,196.99,197.32,196.99,197.3,16841.0,176.8013,177.0975,176.8013,177.0796,16841.0
2021-10-07 11:25:00,197.27,197.33,197.05,197.14,16369.0,177.0526,177.1065,176.8552,176.936,16369.0
2021-10-07 11:30:00,197.15,197.3,197.12,197.3,14922.0,176.9449,177.0796,176.918,177.0796,14922.0
2021-10-07 11:35:00,197.3,197.36,197.22,197.33,15831.0,177.0796,177.1334,177.0078,177.1065,15831.0
2021-10-07 11:40:00,197.35,197.49,197.29,197.47,26565.0,177.1244,177.2501,177.0706,177.2321,26565.0
2021-10-07 11:45:00,197.46,197.46,197.37,197.38,10557.0,177.2232,177.2232,177.1424,177.1514,10557.0
2021-10-07 11:50:00,197.4,197.43,197.32,197.43,21333.0,177.1693,177.1962,177.0975,177.1962,21333.0
2021-10-07 11:55:00,197.43,197.64,197.42,197.5,39213.0,177.1962,177.3847,177.1873,177.2591,39213.0
2021-10-07 12:00:00,197.5,197.65,197.45,197.51,31998.0,177.2591,177.3937,177.2142,177.268,31998.0
2021-10-07 12:05:00,197.51,197.54,197.39,197.49,8574.0,177.268,177.295,177.1603,177.2501,8574.0
2021-10-07 12:10:00,197.45,197.5,197.27,197.32,9680.0,177.2142,177.2591,177.0526,177.0975,9680.0
2021-10-07 12:15:00,197.28,197.28,197.11,197.16,7094.0,177.0616,177.0616,176.909,176.9539,7094.0
2021-10-07 12:20:00,197.13,197.19,197.03,197.12,10307.0,176.927,176.9808,176.8372,176.918,10307.0
2021-10-07 12:25:00,197.1,197.15,196.97,196.99,5402.0,176.9001,176.9449,176.7834,176.8013,5402.0
2021-10-07 12:30:00,197.01,197.15,196.95,196.95,14826.0,176.8193,176.9449,176.7654,176.7654,14826.0
2021-10-07 12:35:00,196.94,197.0,196.87,196.98,11522.0,176.7565,176.8103,176.6936,176.7924,11522.0
2021-10-07 12:40:00,196.97,196.98,196.78,196.85,14552.0,176.7834,176.7924,176.6129,176.6757,14552.0
2021-10-07 12:45:00,196.82,196.96,196.75,196.9,6928.0,176.6488,176.7744,176.5859,176.7206,6928.0
2021-10-07 12:50:00,196.94,197.08,196.86,197.08,5276.0,176.7565,176.8821,176.6847,176.8821,5276.0
2021-10-07 12:55:00,197.1,197.11,197.03,197.11,8082.0,176.9001,176.909,176.8372,176.909,8082.0
2021-10-07 13:00:00,197.09,197.1,196.89,196.96,9870.0,176.8911,176.9001,176.7116,176.7744,9870.0
2021-10-07 13:05:00,196.99,197.04,196.9,196.93,9156.0,176.8013,176.8462,176.7206,176.7475,9156.0
2021-10-07 13:10:00,196.97,197.03,196.93,196.97,9577.0,176.7834,176.8372,176.7475,176.7834,9577.0
2021-10-07 13:15:00,197.0,197.0,196.88,196.91,7266.0,176.8103,176.8103,176.7026,176.7295,7266.0
2021-10-07 13:20:00,196.92,196.93,196.84,196.9,7520.0,176.7385,176.7475,176.6667,176.7206,7520.0
2021-10-07 13:25:00,196.87,196.97,196.78,196.97,5550.0,176.6936,176.7834,176.6129,176.7834,5550.0
2021-10-07 13:30:00,196.96,196.96,196.74,196.78,8822.0,176.7744,176.7744,176.5769,176.6129,8822.0
2021-10-07 13:35:00,196.78,196.83,196.6,196.6,7360.0,176.6129,176.6577,176.4513,176.4513,7360.0
2021-10-07 13:40:00,196.59,196.83,196.53,196.81,12584.0,176.4423,176.6577,176.3885,176.6398,12584.0
2021-10-07 13:45:00,196.81,196.81,196.66,196.72,9135.0,176.6398,176.6398,176.5051,176.559,9135.0
2021-10-07 13:50:00,196.7,196.77,196.6,196.77,17935.0,176.541,176.6039,176.4513,176.6039,17935.0
2021-10-07 13:55:00,196.75,196.84,196.65,196.71,12353.0,176.5859,176.6667,176.4962,176.55,12353.0
2021-10-07 14:00:00,196.72,196.75,196.3,196.39,19820.0,176.559,176.5859,176.182,176.2628,19820.0
2021-10-07 14:05:00,196.38,196.44,196.33,196.41,11172.0,176.2538,176.3077,176.209,176.2808,11172.0
2021-10-07 14:10:00,196.39,196.53,196.35,196.52,8409.0,176.2628,176.3885,176.2269,176.3795,8409.0
2021-10-07 14:15:00,196.52,196.67,196.5,196.59,18790.0,176.3795,176.5141,176.3615,176.4423,18790.0
2021-10-07 14:20:00,196.58,196.6,196.45,196.45,17000.0,176.4333,176.4513,176.3167,176.3167,17000.0
2021-10-07 14:25:00,196.45,196.52,196.38,196.51,8639.0,176.3167,176.3795,176.2538,176.3705,8639.0
2021-10-07 14:30:00,196.53,196.59,196.37,196.44,10549.0,176.3885,176.4423,176.2449,176.3077,10549.0
2021-10-07 14:35:00,196.43,196.48,196.31,196.33,6702.0,176.2987,176.3436,176.191,176.209,6702.0
2021-10-07 14:40:00,196.36,196.4,196.16,196.22,10829.0,176.2359,176.2718,176.0564,176.1102,10829.0
2021-10-07 14:45:00,196.24,196.32,196.15,196.29,11989.0,176.1282,176.2,176.0474,176.1731,11989.0
2021-10-07 14:50:00,196.27,196.3,196.06,196.16,6224.0,176.1551,176.182,175.9666,176.0564,6224.0
2021-10-07 14:55:00,196.17,196.19,196.03,196.05,9155.0,176.0654,176.0833,175.9397,175.9577,9155.0
2021-10-07 15:00:00,196.05,196.15,195.97,196.05,22052.0,175.9577,176.0474,175.8859,175.9577,22052.0
2021-10-07 15:05:00,196.08,196.43,196.08,196.43,5995.0,175.9846,176.2987,175.9846,176.2987,5995.0
2021-10-07 15:10:00,196.41,196.43,196.23,196.35,20017.0,176.2808,176.2987,176.1192,176.2269,20017.0
2021-10-07 15:15:00,196.33,196.44,196.29,196.4,12348.0,176.209,176.3077,176.1731,176.2718,12348.0
2021-10-07 15:20:00,196.4,196.51,196.34,196.42,11381.0,176.2718,176.3705,176.2179,176.2897,11381.0
2021-10-07 15:25:00,196.42,196.5,196.27,196.37,13051.0,176.2897,176.3615,176.1551,176.2449,13051.0
2021-10-07 15:30:00,196.34,196.35,196.14,196.17,19787.0,176.2179,176.2269,176.0384,176.0654,19787.0
2021-10-07 15:35:00,196.18,196.31,196.12,196.16,18374.0,176.0743,176.191,176.0205,176.0564,18374.0
2021-10-07 15:40:00,196.2,196.31,195.8,195.82,20966.0,176.0923,176.191,175.7333,175.7512,20966.0
2021-10-07 15:45:00,195.83,195.87,195.69,195.8,31478.0,175.7602,175.7961,175.6346,175.7333,31478.0
2021-10-07 15:50:00,195.78,195.78,195.32,195.47,66739.0,175.7153,175.7153,175.3025,175.4371,66739.0
2021-10-07 15:55:00,195.46,195.46,195.03,195.34,155434.0,175.4281,175.4281,175.0422,175.3204,155434.0
2021-10-08 09:30:00,196.18,196.3,194.63,194.63,51038.0,176.0743,176.182,174.6832,174.6832,51038.0
2021-10-08 09:35:00,194.5,194.92,194.38,194.92,9415.0,174.5665,174.9435,174.4588,174.9435,9415.0
2021-10-08 09:40:00,195.06,195.52,195.05,195.05,8060.0,175.0691,175.482,175.0602,175.0602,8060.0
2021-10-08 09:45:00,195.0,195.16,194.17,194.74,16103.0,175.0153,175.1589,174.2703,174.7819,16103.0
2021-10-08 09:50:00,194.78,194.9,194.29,194.78,8548.0,174.8178,174.9255,174.378,174.8178,8548.0
2021-10-08 09:55:00,194.78,195.01,194.37,194.39,16969.0,174.8178,175.0242,174.4498,174.4678,16969.0
2021-10-08 10:00:00,194.48,194.95,194.4,194.95,14748.0,174.5486,174.9704,174.4768,174.9704,14748.0
2021-10-08 10:05:00,194.92,195.16,194.72,194.98,7916.0,174.9435,175.1589,174.764,174.9973,7916.0
2021-10-08 10:10:00,194.94,195.34,194.87,195.2,9601.0,174.9614,175.3204,174.8986,175.1948,9601.0
2021-10-08 10:15:00,195.23,195.47,195.11,195.16,12474.0,175.2217,175.4371,175.114,175.1589,12474.0
2021-10-08 10:20:00,195.0,195.15,194.95,195.07,5127.0,175.0153,175.1499,174.9704,175.0781,5127.0
2021-10-08 10:25:00,195.06,195.28,194.98,195.14,18795.0,175.0691,175.2666,174.9973,175.1409,18795.0
2021-10-08 10:30:00,195.16,195.33,194.91,194.91,28933.0,175.1589,175.3115,174.9345,174.9345,28933.0
2021-10-08 10:35:00,194.96,195.07,194.59,194.59,14107.0,174.9794,175.0781,174.6473,174.6473,14107.0
2021-10-08 10:40:00,194.63,194.67,193.98,194.19,27851.0,174.6832,174.7191,174.0998,174.2883,27851.0
2021-10-08 10:45:00,194.21,194.92,194.21,194.89,16485.0,174.3062,174.9435,174.3062,174.9165,16485.0
2021-10-08 10:50:00,194.94,195.41,194.85,195.37,22534.0,174.9614,175.3833,174.8806,175.3474,22534.0
2021-10-08 10:55:00,195.4,195.4,195.07,195.11,11886.0,175.3743,175.3743,175.0781,175.114,11886.0
2021-10-08 11:00:00,195.23,195.28,195.07,195.12,12729.0,175.2217,175.2666,175.0781,175.123,12729.0
2021-10-08 11:05:00,195.05,195.35,195.05,195.26,15715.0,175.0602,175.3294,175.0602,175.2486,15715.0
2021-10-08 11:10:00,195.33,195.57,195.21,195.44,14772.0,175.3115,175.5269,175.2038,175.4102,14772.0
2021-10-08 11:15:00,195.39,195.53,195.33,195.46,6318.0,175.3653,175.491,175.3115,175.4281,6318.0
2021-10-08 11:20:00,195.45,195.45,195.19,195.22,15743.0,175.4192,175.4192,175.1858,175.2127,15743.0
2021-10-08 11:25:00,195.23,195.47,195.14,195.26,13353.0,175.2217,175.4371,175.1409,175.2486,13353.0
2021-10-08 11:30:00,195.26,195.47,195.18,195.24,10947.0,175.2486,175.4371,175.1768,175.2307,10947.0
2021-10-08 11:35:00,195.23,195.35,195.17,195.34,18812.0,175.2217,175.3294,175.1679,175.3204,18812.0
2021-10-08 11:40:00,195.3,195.32,195.13,195.18,9203.0,175.2845,175.3025,175.132,175.1768,9203.0
2021-10-08 11:45:00,195.25,195.31,195.11,195.16,11922.0,175.2397,175.2935,175.114,175.1589,11922.0
2021-10-08 11:50:00,195.15,195.29,194.95,195.16,22433.0,175.1499,175.2756,174.9704,175.1589,22433.0
2021-10-08 11:55:00,195.19,195.23,195.12,195.19,7613.0,175.1858,175.2217,175.123,175.1858,7613.0
2021-10-08 12:00:00,195.19,195.42,195.16,195.38,12216.0,175.1858,175.3922,175.1589,175.3563,12216.0
2021-10-08 12:05:00,195.37,195.46,195.36,195.36,6035.0,175.3474,175.4281,175.3384,175.3384,6035.0
2021-10-08 12:10:00,195.35,195.41,195.21,195.41,10227.0,175.3294,175.3833,175.2038,175.3833,10227.0
2021-10-08 12:15:00,195.42,195.42,195.29,195.33,14463.0,175.3922,175.3922,175.2756,175.3115,14463.0
2021-10-08 12:20:00,195.35,195.38,195.24,195.3,6675.0,175.3294,175.3563,175.2307,175.2845,6675.0
2021-10-08 12:25:00,195.31,195.34,195.15,195.17,6734.0,175.2935,175.3204,175.1499,175.1679,6734.0
2021-10-08 12:30:00,195.16,195.46,195.16,195.44,13075.0,175.1589,175.4281,175.1589,175.4102,13075.0
2021-10-08 12:35:00,195.45,195.72,195.44,195.7,10320.0,175.4192,175.6615,175.4102,175.6435,10320.0
2021-10-08 12:40:00,195.73,195.8,195.69,195.74,10000.0,175.6705,175.7333,175.6346,175.6794,10000.0
2021-10-08 12:45:00,195.62,195.68,195.52,195.58,5063.0,175.5717,175.6256,175.482,175.5358,5063.0
2021-10-08 12:50:00,195.54,195.62,195.53,195.62,6400.0,175.4999,175.5717,175.491,175.5717,6400.0
2021-10-08 12:55:00,195.64,195.68,195.5,195.6,4766.0,175.5897,175.6256,175.464,175.5538,4766.0
2021-10-08 13:00:00,195.58,195.61,195.48,195.5,5656.0,175.5358,175.5628,175.4461,175.464,5656.0
2021-10-08 13:05:00,195.44,195.53,195.43,195.51,4696.0,175.4102,175.491,175.4012,175.473,4696.0
2021-10-08 13:10:00,195.48,195.6,195.46,195.53,7510.0,175.4461,175.5538,175.4281,175.491,7510.0
2021-10-08 13:15:00,195.5,195.52,195.18,195.23,13040.0,175.464,175.482,175.1768,175.2217,13040.0
2021-10-08 13:20:00,195.23,195.37,195.2,195.27,11731.0,175.2217,175.3474,175.1948,175.2576,11731.0
2021-10-08 13:25:00,195.29,195.32,195.21,195.32,3450.0,175.2756,175.3025,175.2038,175.3025,3450.0
2021-10-08 13:30:00,195.27,195.42,195.23,195.42,5137.0,175.2576,175.3922,175.2217,175.3922,5137.0
2021-10-08 13:35:00,195.41,195.44,195.21,195.26,5438.0,175.3833,175.4102,175.2038,175.2486,5438.0
2021-10-08 13:40:00,195.27,195.34,195.17,195.28,9671.0,175.2576,175.3204,175.1679,175.2666,9671.0
2021-10-08 13:45:00,195.27,195.48,195.19,195.48,10283.0,175.2576,175.4461,175.1858,175.4461,10283.0
2021-10-08 13:50:00,195.47,195.56,195.44,195.48,2323.0,175.4371,175.5179,175.4102,175.4461,2323.0
2021-10-08 13:55:00,195.5,195.7,195.5,195.65,10887.0,175.464,175.6435,175.464,175.5987,10887.0
2021-10-08 14:00:00,195.64,195.84,195.59,195.8,7430.0,175.5897,175.7692,175.5448,175.7333,7430.0
2021-10-08 14:05:00,195.81,195.92,195.74,195.87,6721.0,175.7423,175.841,175.6794,175.7961,6721.0
2021-10-08 14:10:00,195.84,195.94,195.8,195.89,6733.0,175.7692,175.8589,175.7333,175.8141,6733.0
2021-10-08 14:15:00,195.84,196.09,195.78,195.98,8521.0,175.7692,175.9936,175.7153,175.8948,8521.0
2021-10-08 14:20:00,195.99,196.17,195.99,196.09,7917.0,175.9038,176.0654,175.9038,175.9936,7917.0
2021-10-08 14:25:00,196.13,196.37,196.13,196.33,26083.0,176.0295,176.2449,176.0295,176.209,26083.0
2021-10-08 14:30:00,196.33,196.35,196.22,196.24,8774.0,176.209,176.2269,176.1102,176.1282,8774.0
2021-10-08 14:35:00,196.18,196.18,196.06,196.11,7900.0,176.0743,176.0743,175.9666,176.0115,7900.0
2021-10-08 14:40:00,196.14,196.2,196.06,196.14,7845.0,176.0384,176.0923,175.9666,176.0384,7845.0
2021-10-08 14:45:00,196.14,196.14,196.0,196.09,6060.0,176.0384,176.0384,175.9128,175.9936,6060.0
2021-10-08 14:50:00,196.02,196.07,195.92,195.95,5534.0,175.9307,175.9756,175.841,175.8679,5534.0
2021-10-08 14:55:00,195.96,196.04,195.93,195.99,4410.0,175.8769,175.9487,175.85,175.9038,4410.0
2021-10-08 15:00:00,195.98,196.06,195.82,195.93,10529.0,175.8948,175.9666,175.7512,175.85,10529.0
2021-10-08 15:05:00,195.94,196.04,195.86,195.97,5280.0,175.8589,175.9487,175.7871,175.8859,5280.0
2021-10-08 15:10:00,195.92,196.02,195.87,195.93,3855.0,175.841,175.9307,175.7961,175.85,3855.0
2021-10-08 15:15:00,195.93,195.96,195.83,195.91,5930.0,175.85,175.8769,175.7602,175.832,5930.0
2021-10-08 15:20:00,195.88,195.96,195.8,195.82,4323.0,175.8051,175.8769,175.7333,175.7512,4323.0
2021-10-08 15:25:00,195.83,195.93,195.75,195.92,6223.0,175.7602,175.85,175.6884,175.841,6223.0
2021-10-08 15:30:00,195.88,195.91,195.76,195.81,10025.0,175.8051,175.832,175.6974,175.7423,10025.0
2021-10-08 15:35:00,195.79,195.79,195.57,195.7,13135.0,175.7243,175.7243,175.5269,175.6435,13135.0
2021-10-08 15:40:00,195.65,195.74,195.58,195.66,9082.0,175.5987,175.6794,175.5358,175.6076,9082.0
2021-10-08 15:45:00,195.64,195.75,195.55,195.58,16913.0,175.5897,175.6884,175.5089,175.5358,16913.0
2021-10-08 15:50:00,195.53,195.68,195.35,195.45,49093.0,175.491,175.6256,175.3294,175.4192,49093.0
2021-10-08 15:55:00,195.51,195.57,195.14,195.24,147736.0,175.473,175.5269,175.1409,175.2307,147736.0
2021-10-11 09:30:00,194.9,195.41,194.2,194.88,56691.0,174.9255,175.3833,174.2973,174.9076,56691.0
2021-10-11 09:35:00,195.06,195.44,194.91,195.37,12923.0,175.0691,175.4102,174.9345,175.3474,12923.0
2021-10-11 09:40:00,195.41,195.77,195.26,195.41,22194.0,175.3833,175.7064,175.2486,175.3833,22194.0
2021-10-11 09:45:00,195.45,195.95,195.42,195.92,15381.0,175.4192,175.8679,175.3922,175.841,15381.0
2021-10-11 09:50:00,195.9,196.02,195.76,195.89,23962.0,175.823,175.9307,175.6974,175.8141,23962.0
2021-10-11 09:55:00,195.86,196.1,195.85,196.0,15669.0,175.7871,176.0025,175.7782,175.9128,15669.0
2021-10-11 10:00:00,196.0,196.23,195.71,195.89,35280.0,175.9128,176.1192,175.6525,175.8141,35280.0
2021-10-11 10:05:00,195.89,196.08,195.79,195.79,19422.0,175.8141,175.9846,175.7243,175.7243,19422.0
2021-10-11 10:10:00,195.8,196.03,195.75,195.91,19728.0,175.7333,175.9397,175.6884,175.832,19728.0
2021-10-11 10:15:00,195.92,196.04,195.85,196.0,19635.0,175.841,175.9487,175.7782,175.9128,19635.0
2021-10-11 10:20:00,196.02,196.16,195.93,196.08,15401.0,175.9307,176.0564,175.85,175.9846,15401.0
2021-10-11 10:25:00,196.1,196.13,195.89,195.95,19097.0,176.0025,176.0295,175.8141,175.8679,19097.0
2021-10-11 10:30:00,195.99,196.04,195.84,195.91,9742.0,175.9038,175.9487,175.7692,175.832,9742.0
2021-10-11 10:35:00,195.84,195.95,195.76,195.77,12139.0,175.7692,175.8679,175.6974,175.7064,12139.0
2021-10-11 10:40:00,195.78,195.84,195.58,195.68,18900.0,175.7153,175.7692,175.5358,175.6256,18900.0
2021-10-11 10:45:00,195.69,195.73,195.52,195.66,14443.0,175.6346,175.6705,175.482,175.6076,14443.0
2021-10-11 10:50:00,195.68,195.76,195.59,195.72,14509.0,175.6256,175.6974,175.5448,175.6615,14509.0
2021-10-11 10:55:00,195.78,195.92,195.64,195.67,5792.0,175.7153,175.841,175.5897,175.6166,5792.0
2021-10-11 11:00:00,195.68,195.91,195.67,195.89,10287.0,175.6256,175.832,175.6166,175.8141,10287.0
2021-10-11 11:05:00,195.91,196.06,195.77,196.0,13723.0,175.832,175.9666,175.7064,175.9128,13723.0
2021-10-11 11:10:00,196.01,196.23,195.95,196.08,68514.0,175.9218,176.1192,175.8679,175.9846,68514.0
2021-10-11 11:15:00,196.12,196.12,195.8,195.8,12761.0,176.0205,176.0205,175.7333,175.7333,12761.0
2021-10-11 11:20:00,195.82,195.96,195.77,195.87,12002.0,175.7512,175.8769,175.7064,175.7961,12002.0
2021-10-11 11:25:00,195.88,196.13,195.88,196.01,13783.0,175.8051,176.0295,175.8051,175.9218,13783.0
2021-10-11 11:30:00,196.02,196.11,195.84,195.85,38800.0,175.9307,176.0115,175.7692,175.7782,38800.0
2021-10-11 11:35:00,195.92,195.98,195.86,195.95,11629.0,175.841,175.8948,175.7871,175.8679,11629.0
2021-10-11 11:40:00,195.97,196.03,195.84,195.85,8961.0,175.8859,175.9397,175.7692,175.7782,8961.0
2021-10-11 11:45:00,195.85,195.86,195.7,195.72,8677.0,175.7782,175.7871,175.6435,175.6615,8677.0
2021-10-11 11:50:00,195.76,195.78,195.63,195.71,5557.0,175.6974,175.7153,175.5807,175.6525,5557.0
2021-10-11 11:55:00,195.69,195.89,195.68,195.79,4942.0,175.6346,175.8141,175.6256,175.7243,4942.0
2021-10-11 12:00:00,195.77,195.82,195.4,195.4,10609.0,175.7064,175.7512,175.3743,175.3743,10609.0
2021-10-11 12:05:00,195.41,195.45,195.24,195.4,14524.0,175.3833,175.4192,175.2307,175.3743,14524.0
2021-10-11 12:10:00,195.43,195.51,195.18,195.18,15224.0,175.4012,175.473,175.1768,175.1768,15224.0
2021-10-11 12:15:00,195.16,195.25,195.05,195.25,5476.0,175.1589,175.2397,175.0602,175.2397,5476.0
2021-10-11 12:20:00,195.25,195.43,195.24,195.36,9208.0,175.2397,175.4012,175.2307,175.3384,9208.0
2021-10-11 12:25:00,195.34,195.34,195.21,195.32,25068.0,175.3204,175.3204,175.2038,175.3025,25068.0
2021-10-11 12:30:00,195.31,195.34,195.15,195.17,15603.0,175.2935,175.3204,175.1499,175.1679,15603.0
2021-10-11 12:35:00,195.17,195.27,195.1,195.21,7846.0,175.1679,175.2576,175.105,175.2038,7846.0
2021-10-11 12:40:00,195.2,195.31,195.14,195.17,10995.0,175.1948,175.2935,175.1409,175.1679,10995.0
2021-10-11 12:45:00,195.14,195.26,195.14,195.21,5458.0,175.1409,175.2486,175.1409,175.2038,5458.0
2021-10-11 12:50:00,195.18,195.26,195.01,195.25,8903.0,175.1768,175.2486,175.0242,175.2397,8903.0
2021-10-11 12:55:00,195.25,195.35,195.19,195.32,5434.0,175.2397,175.3294,175.1858,175.3025,5434.0
2021-10-11 13:00:00,195.27,195.27,194.89,195.05,18505.0,175.2576,175.2576,174.9165,175.0602,18505.0
2021-10-11 13:05:00,195.02,195.02,194.84,194.9,11525.0,175.0332,175.0332,174.8717,174.9255,11525.0
2021-10-11 13:10:00,194.92,195.14,194.91,194.99,8039.0,174.9435,175.1409,174.9345,175.0063,8039.0
2021-10-11 13:15:00,194.98,195.12,194.97,195.02,8445.0,174.9973,175.123,174.9883,175.0332,8445.0
2021-10-11 13:20:00,195.05,195.05,194.65,194.68,9339.0,175.0602,175.0602,174.7011,174.7281,9339.0
2021-10-11 13:25:00,194.69,194.71,194.61,194.65,10317.0,174.737,174.755,174.6652,174.7011,10317.0
2021-10-11 13:30:00,194.63,194.66,194.48,194.56,11736.0,174.6832,174.7101,174.5486,174.6204,11736.0
2021-10-11 13:35:00,194.58,194.84,194.53,194.82,7465.0,174.6383,174.8717,174.5934,174.8537,7465.0
2021-10-11 13:40:00,194.77,194.93,194.77,194.88,4153.0,174.8088,174.9524,174.8088,174.9076,4153.0
2021-10-11 13:45:00,194.89,194.89,194.6,194.7,5641.0,174.9165,174.9165,174.6563,174.746,5641.0
2021-10-11 13:50:00,194.7,194.8,194.63,194.75,6383.0,174.746,174.8358,174.6832,174.7909,6383.0
2021-10-11 13:55:00,194.73,194.8,194.66,194.8,11672.0,174.7729,174.8358,174.7101,174.8358,11672.0
2021-10-11 14:00:00,194.73,194.75,194.66,194.74,5477.0,174.7729,174.7909,174.7101,174.7819,5477.0
2021-10-11 14:05:00,194.74,194.94,194.72,194.93,2346.0,174.7819,174.9614,174.764,174.9524,2346.0
2021-10-11 14:10:00,194.94,195.06,194.92,195.04,6052.0,174.9614,175.0691,174.9435,175.0512,6052.0
2021-10-11 14:15:00,195.04,195.13,194.98,194.99,6014.0,175.0512,175.132,174.9973,175.0063,6014.0
2021-10-11 14:20:00,194.97,194.99,194.8,194.8,7844.0,174.9883,175.0063,174.8358,174.8358,7844.0
2021-10-11 14:25:00,194.83,194.91,194.8,194.91,5034.0,174.8627,174.9345,174.8358,174.9345,5034.0
2021-10-11 14:30:00,194.91,194.95,194.72,194.85,6101.0,174.9345,174.9704,174.764,174.8806,6101.0
2021-10-11 14:35:00,194.81,194.83,194.73,194.77,4547.0,174.8447,174.8627,174.7729,174.8088,4547.0
2021-10-11 14:40:00,194.78,194.96,194.75,194.92,8023.0,174.8178,174.9794,174.7909,174.9435,8023.0
2021-10-11 14:45:00,194.98,195.0,194.9,194.9,5814.0,174.9973,175.0153,174.9255,174.9255,5814.0
2021-10-11 14:50:00,194.91,194.92,194.69,194.8,5218.0,174.9345,174.9435,174.737,174.8358,5218.0
2021-10-11 14:55:00,194.83,195.05,194.78,194.9,6301.0,174.8627,175.0602,174.8178,174.9255,6301.0
2021-10-11 15:00:00,194.9,194.99,194.87,194.91,7960.0,174.9255,175.0063,174.8986,174.9345,7960.0
2021-10-11 15:05:00,194.91,194.92,194.73,194.77,7146.0,174.9345,174.9435,174.7729,174.8088,7146.0
2021-10-11 15:10:00,194.77,195.0,194.76,194.92,12823.0,174.8088,175.0153,174.7999,174.9435,12823.0
2021-10-11 15:15:00,194.82,194.84,194.65,194.71,5218.0,174.8537,174.8717,174.7011,174.755,5218.0
2021-10-11 15:20:00,194.71,194.71,194.45,194.5,12335.0,174.755,174.755,174.5216,174.5665,12335.0
2021-10-11 15:25:00,194.53,194.53,194.31,194.31,8866.0,174.5934,174.5934,174.396,174.396,8866.0
2021-10-11 15:30:00,194.31,194.45,194.28,194.31,15415.0,174.396,174.5216,174.3691,174.396,15415.0
2021-10-11 15:35:00,194.28,194.38,194.23,194.29,11014.0,174.3691,174.4588,174.3242,174.378,11014.0
2021-10-11 15:40:00,194.25,194.28,194.12,194.12,20578.0,174.3421,174.3691,174.2255,174.2255,20578.0
2021-10-11 15:45:00,194.14,194.18,194.02,194.05,18012.0,174.2434,174.2793,174.1357,174.1626,18012.0
2021-10-11 15:50:00,194.04,194.04,193.57,193.64,55897.0,174.1537,174.1537,173.7318,173.7947,55897.0
2021-10-11 15:55:00,193.64,193.72,193.31,193.36,126363.0,173.7947,173.8665,173.4985,173.5434,126363.0
2021-10-12 09:30:00,193.91,194.23,193.0,193.81,59169.0,174.037,174.3242,173.2202,173.9472,59169.0
2021-10-12 09:35:00,193.67,193.68,192.55,192.7,21326.0,173.8216,173.8306,172.8164,172.951,21326.0
2021-10-12 09:40:00,192.71,192.86,192.5,192.63,63725.0,172.96,173.0946,172.7715,172.8882,63725.0
2021-10-12 09:45:00,192.58,193.2,192.45,193.15,27162.0,172.8433,173.3997,172.7266,173.3549,27162.0
2021-10-12 09:50:00,193.13,193.82,193.07,193.63,14568.0,173.3369,173.9562,173.2831,173.7857,14568.0
2021-10-12 09:55:00,193.6,193.68,192.76,192.79,9439.0,173.7588,173.8306,173.0048,173.0318,9439.0
2021-10-12 10:00:00,192.87,193.36,192.84,193.24,28006.0,173.1036,173.5434,173.0766,173.4356,28006.0
2021-10-12 10:05:00,193.25,193.34,192.91,192.98,7174.0,173.4446,173.5254,173.1395,173.2023,7174.0
2021-10-12 10:10:00,192.94,193.26,192.94,193.14,20205.0,173.1664,173.4536,173.1664,173.3459,20205.0
2021-10-12 10:15:00,193.03,193.32,192.33,193.0,31145.0,173.2472,173.5075,172.6189,173.2202,31145.0
2021-10-12 10:20:00,192.99,192.99,192.62,192.62,6626.0,173.2113,173.2113,172.8792,172.8792,6626.0
2021-10-12 10:25:00,192.63,192.83,192.32,192.61,25188.0,172.8882,173.0677,172.6099,172.8702,25188.0
2021-10-12 10:30:00,192.6,192.61,191.98,192.03,25980.0,172.8612,172.8702,172.3048,172.3497,25980.0
2021-10-12 10:35:00,192.03,192.11,191.75,191.9,21932.0,172.3497,172.4215,172.0984,172.233,21932.0
2021-10-12 10:40:00,191.91,192.11,191.59,191.59,21612.0,172.242,172.4215,171.9548,171.9548,21612.0
2021-10-12 10:45:00,191.56,191.61,191.2,191.2,37577.0,171.9278,171.9727,171.6047,171.6047,37577.0
2021-10-12 10:50:00,191.2,191.22,190.56,190.73,45526.0,171.6047,171.6227,171.0303,171.1829,45526.0
2021-10-12 10:55:00,190.73,190.87,190.56,190.59,34893.0,171.1829,171.3085,171.0303,171.0572,34893.0
2021-10-12 11:00:00,190.64,191.37,190.64,191.07,71762.0,171.1021,171.7573,171.1021,171.488,71762.0
2021-10-12 11:05:00,191.06,191.52,191.03,191.39,24994.0,171.4791,171.8919,171.4521,171.7752,24994.0
2021-10-12 11:10:00,191.37,191.41,190.77,190.78,32288.0,171.7573,171.7932,171.2188,171.2278,32288.0
2021-10-12 11:15:00,190.79,190.83,190.57,190.59,17911.0,171.2367,171.2726,171.0393,171.0572,17911.0
2021-10-12 11:20:00,190.62,190.77,190.53,190.72,18407.0,171.0842,171.2188,171.0034,171.1739,18407.0
2021-10-12 11:25:00,190.7,190.74,190.45,190.53,19545.0,171.156,171.1919,170.9316,171.0034,19545.0
2021-10-12 11:30:00,190.54,190.6,190.31,190.32,10947.0,171.0124,171.0662,170.8059,170.8149,10947.0
2021-10-12 11:35:00,190.35,190.4,190.17,190.18,11299.0,170.8418,170.8867,170.6803,170.6893,11299.0
2021-10-12 11:40:00,190.16,190.27,190.07,190.21,43515.0,170.6713,170.77,170.5905,170.7162,43515.0
2021-10-12 11:45:00,190.16,190.37,190.1,190.18,16004.0,170.6713,170.8598,170.6175,170.6893,16004.0
2021-10-12 11:50:00,190.19,190.52,190.18,190.52,26475.0,170.6982,170.9944,170.6893,170.9944,26475.0
2021-10-12 11:55:00,190.51,190.6,190.37,190.57,28959.0,170.9854,171.0662,170.8598,171.0393,28959.0
2021-10-12 12:00:00,190.6,190.86,190.6,190.79,30683.0,171.0662,171.2996,171.0662,171.2367,30683.0
2021-10-12 12:05:00,190.81,190.84,190.63,190.66,26319.0,171.2547,171.2816,171.0931,171.1201,26319.0
2021-10-12 12:10:00,190.64,190.69,190.2,190.22,17930.0,171.1021,171.147,170.7072,170.7252,17930.0
2021-10-12 12:15:00,190.21,190.24,189.97,190.01,15015.0,170.7162,170.7431,170.5008,170.5367,15015.0
2021-10-12 12:20:00,189.96,189.98,189.68,189.74,23622.0,170.4918,170.5098,170.2405,170.2943,23622.0
2021-10-12 12:25:00,189.71,189.74,189.47,189.57,25720.0,170.2674,170.2943,170.052,170.1418,25720.0
2021-10-12 12:30:00,189.57,189.62,189.19,189.26,21044.0,170.1418,170.1866,169.8007,169.8635,21044.0
2021-10-12 12:35:00,189.24,189.26,189.08,189.11,13525.0,169.8456,169.8635,169.702,169.7289,13525.0
2021-10-12 12:40:00,189.11,189.32,189.07,189.2,19435.0,169.7289,169.9174,169.693,169.8097,19435.0
2021-10-12 12:45:00,189.17,189.17,188.79,188.84,29692.0,169.7828,169.7828,169.4417,169.4866,29692.0
2021-10-12 12:50:00,188.84,188.95,188.8,188.82,21071.0,169.4866,169.5853,169.4507,169.4686,21071.0
2021-10-12 12:55:00,188.79,188.87,188.53,188.53,21063.0,169.4417,169.5135,169.2084,169.2084,21063.0
2021-10-12 13:00:00,188.55,188.57,188.04,188.05,18271.0,169.2263,169.2443,168.7686,168.7776,18271.0
2021-10-12 13:05:00,188.03,188.05,187.79,187.8,37397.0,168.7596,168.7776,168.5442,168.5532,37397.0
2021-10-12 13:10:00,187.78,188.02,187.74,188.02,30049.0,168.5352,168.7506,168.4993,168.7506,30049.0
2021-10-12 13:15:00,188.0,188.18,187.93,187.99,34785.0,168.7327,168.8942,168.6698,168.7237,34785.0
2021-10-12 13:20:00,188.01,188.12,187.63,187.64,37218.0,168.7417,168.8404,168.4006,168.4096,37218.0
2021-10-12 13:25:00,187.66,188.06,187.61,187.93,75694.0,168.4275,168.7865,168.3826,168.6698,75694.0
2021-10-12 13:30:00,187.93,187.94,187.63,187.91,27512.0,168.6698,168.6788,168.4006,168.6519,27512.0
2021-10-12 13:35:00,187.89,187.91,187.63,187.74,74190.0,168.6339,168.6519,168.4006,168.4993,74190.0
2021-10-12 13:40:00,187.77,187.92,187.62,187.68,53516.0,168.5262,168.6609,168.3916,168.4455,53516.0
2021-10-12 13:45:00,187.68,187.71,187.44,187.5,56618.0,168.4455,168.4724,168.2301,168.2839,56618.0
2021-10-12 13:50:00,187.5,187.63,187.34,187.49,44432.0,168.2839,168.4006,168.1403,168.2749,44432.0
2021-10-12 13:55:00,187.49,187.62,187.49,187.52,29238.0,168.2749,168.3916,168.2749,168.3019,29238.0
2021-10-12 14:00:00,187.5,187.7,187.47,187.6,53100.0,168.2839,168.4634,168.257,168.3737,53100.0
2021-10-12 14:05:00,187.59,187.9,187.47,187.82,38424.0,168.3647,168.6429,168.257,168.5711,38424.0
2021-10-12 14:10:00,187.81,188.23,187.81,188.21,36948.0,168.5621,168.9391,168.5621,168.9212,36948.0
2021-10-12 14:15:00,188.22,188.71,188.2,188.47,38167.0,168.9301,169.3699,168.9122,169.1545,38167.0
2021-10-12 14:20:00,188.48,188.59,188.36,188.36,52785.0,169.1635,169.2622,169.0558,169.0558,52785.0
2021-10-12 14:25:00,188.33,188.5,188.33,188.36,16243.0,169.0289,169.1814,169.0289,169.0558,16243.0
2021-10-12 14:30:00,188.39,188.43,188.09,188.15,15195.0,169.0827,169.1186,168.8135,168.8673,15195.0
2021-10-12 14:35:00,188.18,188.23,187.75,187.78,25651.0,168.8942,168.9391,168.5083,168.5352,25651.0
2021-10-12 14:40:00,187.79,187.93,187.78,187.91,21497.0,168.5442,168.6698,168.5352,168.6519,21497.0
2021-10-12 14:45:00,187.9,188.19,187.88,188.14,75989.0,168.6429,168.9032,168.625,168.8583,75989.0
2021-10-12 14:50:00,188.13,188.34,188.09,188.28,18521.0,168.8494,169.0378,168.8135,168.984,18521.0
2021-10-12 14:55:00,188.29,188.3,188.02,188.18,41522.0,168.993,169.0019,168.7506,168.8942,41522.0
2021-10-12 15:00:00,188.21,188.27,188.03,188.16,29481.0,168.9212,168.975,168.7596,168.8763,29481.0
2021-10-12 15:05:00,188.15,188.26,187.88,187.94,25785.0,168.8673,168.966,168.625,168.6788,25785.0
2021-10-12 15:10:00,187.94,188.08,187.9,188.0,36962.0,168.6788,168.8045,168.6429,168.7327,36962.0
2021-10-12 15:15:00,187.98,188.05,187.76,187.91,36242.0,168.7147,168.7776,168.5173,168.6519,36242.0
2021-10-12 15:20:00,187.89,188.24,187.79,188.19,46372.0,168.6339,168.9481,168.5442,168.9032,46372.0
2021-10-12 15:25:00,188.18,188.38,188.06,188.24,50440.0,168.8942,169.0737,168.7865,168.9481,50440.0
2021-10-12 15:30:00,188.25,188.55,188.2,188.5,58106.0,168.9571,169.2263,168.9122,169.1814,58106.0
2021-10-12 15:35:00,188.47,188.67,188.26,188.3,87460.0,169.1545,169.334,168.966,169.0019,87460.0
2021-10-12 15:40:00,188.31,188.33,187.87,187.92,46346.0,169.0109,169.0289,168.616,168.6609,46346.0
2021-10-12 15:45:00,187.89,187.99,187.75,187.91,60159.0,168.6339,168.7237,168.5083,168.6519,60159.0
2021-10-12 15:50:00,187.91,188.1,187.73,188.02,128423.0,168.6519,168.8224,168.4903,168.7506,128423.0
2021-10-12 15:55:00,188.01,188.7,187.94,188.54,261938.0,168.7417,169.3609,168.6788,169.2173,261938.0
2021-10-13 09:30:00,189.16,189.38,187.16,187.23,170348.0,169.7738,169.9712,167.9788,168.0416,170348.0
2021-10-13 09:35:00,187.31,188.66,187.3,188.3,87978.0,168.1134,169.325,168.1044,169.0019,87978.0
2021-10-13 09:40:00,188.25,188.55,188.06,188.41,25472.0,168.9571,169.2263,168.7865,169.1007,25472.0
2021-10-13 09:45:00,188.58,188.86,188.41,188.46,39780.0,169.2532,169.5045,169.1007,169.1455,39780.0
2021-10-13 09:50:00,188.39,188.57,187.93,187.93,38504.0,169.0827,169.2443,168.6698,168.6698,38504.0
2021-10-13 09:55:00,187.99,188.05,187.76,187.78,32239.0,168.7237,168.7776,168.5173,168.5352,32239.0
2021-10-13 10:00:00,187.79,188.2,187.61,188.18,55636.0,168.5442,168.9122,168.3826,168.8942,55636.0
2021-10-13 10:05:00,188.16,188.2,187.83,188.01,43071.0,168.8763,168.9122,168.5801,168.7417,43071.0
2021-10-13 10:10:00,188.05,188.21,187.01,187.17,42545.0,168.7776,168.9212,167.8441,167.9877,42545.0
2021-10-13 10:15:00,187.14,187.98,187.05,187.97,24912.0,167.9608,168.7147,167.88,168.7057,24912.0
2021-10-13 10:20:00,187.97,188.16,187.63,188.04,28621.0,168.7057,168.8763,168.4006,168.7686,28621.0
2021-10-13 10:25:00,188.04,188.25,188.0,188.03,16415.0,168.7686,168.9571,168.7327,168.7596,16415.0
2021-10-13 10:30:00,187.98,188.2,187.69,188.18,15224.0,168.7147,168.9122,168.4544,168.8942,15224.0
2021-10-13 10:35:00,188.17,188.42,188.03,188.13,23666.0,168.8853,169.1096,168.7596,168.8494,23666.0
2021-10-13 10:40:00,188.15,188.37,188.11,188.28,15671.0,168.8673,169.0648,168.8314,168.984,15671.0
2021-10-13 10:45:00,188.29,188.4,188.02,188.12,14568.0,168.993,169.0917,168.7506,168.8404,14568.0
2021-10-13 10:50:00,188.09,188.15,187.64,187.66,11268.0,168.8135,168.8673,168.4096,168.4275,11268.0
2021-10-13 10:55:00,187.64,187.74,187.39,187.56,29886.0,168.4096,168.4993,168.1852,168.3378,29886.0
2021-10-13 11:00:00,187.56,187.95,187.55,187.86,24669.0,168.3378,168.6878,168.3288,168.607,24669.0
2021-10-13 11:05:00,187.86,188.0,187.76,187.84,23824.0,168.607,168.7327,168.5173,168.5891,23824.0
2021-10-13 11:10:00,187.81,187.83,187.6,187.68,18531.0,168.5621,168.5801,168.3737,168.4455,18531.0
2021-10-13 11:15:00,187.71,187.82,187.66,187.77,15794.0,168.4724,168.5711,168.4275,168.5262,15794.0
2021-10-13 11:20:00,187.81,187.82,187.59,187.63,11099.0,168.5621,168.5711,168.3647,168.4006,11099.0
2021-10-13 11:25:00,187.62,187.67,187.49,187.61,15909.0,168.3916,168.4365,168.2749,168.3826,15909.0
2021-10-13 11:30:00,187.63,187.64,187.24,187.28,19747.0,168.4006,168.4096,168.0506,168.0865,19747.0
2021-10-13 11:35:00,187.27,187.3,187.04,187.22,13842.0,168.0775,168.1044,167.8711,168.0326,13842.0
2021-10-13 11:40:00,187.25,187.34,187.18,187.28,15450.0,168.0595,168.1403,167.9967,168.0865,15450.0
2021-10-13 11:45:00,187.28,187.91,187.27,187.78,36201.0,168.0865,168.6519,168.0775,168.5352,36201.0
2021-10-13 11:50:00,187.79,187.97,187.6,187.61,31852.0,168.5442,168.7057,168.3737,168.3826,31852.0
2021-10-13 11:55:00,187.58,187.63,187.42,187.61,29787.0,168.3557,168.4006,168.2121,168.3826,29787.0
2021-10-13 12:00:00,187.61,187.65,187.35,187.37,16732.0,168.3826,168.4185,168.1493,168.1672,16732.0
2021-10-13 12:05:00,187.35,187.47,187.35,187.45,15112.0,168.1493,168.257,168.1493,168.239,15112.0
2021-10-13 12:10:00,187.45,187.53,187.43,187.46,11039.0,168.239,168.3108,168.2211,168.248,11039.0
2021-10-13 12:15:00,187.46,187.5,187.14,187.23,27029.0,168.248,168.2839,167.9608,168.0416,27029.0
2021-10-13 12:20:00,187.27,187.27,187.13,187.24,17092.0,168.0775,168.0775,167.9518,168.0506,17092.0
2021-10-13 12:25:00,187.23,187.46,187.23,187.46,13051.0,168.0416,168.248,168.0416,168.248,13051.0
2021-10-13 12:30:00,187.43,187.43,187.28,187.3,11221.0,168.2211,168.2211,168.0865,168.1044,11221.0
2021-10-13 12:35:00,187.31,187.35,187.21,187.23,6736.0,168.1134,168.1493,168.0236,168.0416,6736.0
2021-10-13 12:40:00,187.22,187.31,187.18,187.27,9897.0,168.0326,168.1134,167.9967,168.0775,9897.0
2021-10-13 12:45:00,187.29,187.32,186.99,187.03,16705.0,168.0954,168.1224,167.8262,167.8621,16705.0
2021-10-13 12:50:00,187.04,187.13,187.02,187.13,7968.0,167.8711,167.9518,167.8531,167.9518,7968.0
2021-10-13 12:55:00,187.13,187.26,187.08,187.23,12936.0,167.9518,168.0685,167.907,168.0416,12936.0
2021-10-13 13:00:00,187.2,187.33,187.13,187.31,13633.0,168.0147,168.1313,167.9518,168.1134,13633.0
2021-10-13 13:05:00,187.29,187.45,187.29,187.44,17629.0,168.0954,168.239,168.0954,168.2301,17629.0
2021-10-13 13:10:00,187.42,187.45,187.34,187.36,22095.0,168.2121,168.239,168.1403,168.1583,22095.0
2021-10-13 13:15:00,187.36,187.45,187.32,187.41,16916.0,168.1583,168.239,168.1224,168.2031,16916.0
2021-10-13 13:20:00,187.41,187.51,187.29,187.51,15457.0,168.2031,168.2929,168.0954,168.2929,15457.0
2021-10-13 13:25:00,187.48,187.82,187.46,187.77,19575.0,168.266,168.5711,168.248,168.5262,19575.0
2021-10-13 13:30:00,187.77,188.24,187.77,188.1,13727.0,168.5262,168.9481,168.5262,168.8224,13727.0
2021-10-13 13:35:00,188.12,188.21,188.11,188.12,14351.0,168.8404,168.9212,168.8314,168.8404,14351.0
2021-10-13 13:40:00,188.15,188.16,187.9,187.93,12734.0,168.8673,168.8763,168.6429,168.6698,12734.0
2021-10-13 13:45:00,187.92,187.95,187.79,187.81,8550.0,168.6609,168.6878,168.5442,168.5621,8550.0
2021-10-13 13:50:00,187.79,187.93,187.77,187.92,17278.0,168.5442,168.6698,168.5262,168.6609,17278.0
2021-10-13 13:55:00,187.9,187.9,187.72,187.77,8849.0,168.6429,168.6429,168.4814,168.5262,8849.0
2021-10-13 14:00:00,187.77,188.39,187.64,187.7,51349.0,168.5262,169.0827,168.4096,168.4634,51349.0
2021-10-13 14:05:00,187.74,187.81,187.39,187.66,35862.0,168.4993,168.5621,168.1852,168.4275,35862.0
2021-10-13 14:10:00,187.63,187.87,187.49,187.87,17402.0,168.4006,168.616,168.2749,168.616,17402.0
2021-10-13 14:15:00,187.87,187.87,187.59,187.65,11826.0,168.616,168.616,168.3647,168.4185,11826.0
2021-10-13 14:20:00,187.61,187.71,187.55,187.59,22975.0,168.3826,168.4724,168.3288,168.3647,22975.0
2021-10-13 14:25:00,187.58,187.69,187.47,187.55,17617.0,168.3557,168.4544,168.257,168.3288,17617.0
2021-10-13 14:30:00,187.52,187.68,187.52,187.64,14257.0,168.3019,168.4455,168.3019,168.4096,14257.0
2021-10-13 14:35:00,187.64,187.76,187.46,187.47,14883.0,168.4096,168.5173,168.248,168.257,14883.0
2021-10-13 14:40:00,187.45,187.49,187.13,187.18,13906.0,168.239,168.2749,167.9518,167.9967,13906.0
2021-10-13 14:45:00,187.21,187.22,187.04,187.1,9914.0,168.0236,168.0326,167.8711,167.9249,9914.0
2021-10-13 14:50:00,187.09,187.25,187.09,187.21,15332.0,167.9159,168.0595,167.9159,168.0236,15332.0
2021-10-13 14:55:00,187.24,187.43,187.24,187.3,14975.0,168.0506,168.2211,168.0506,168.1044,14975.0
2021-10-13 15:00:00,187.3,187.34,187.05,187.07,18893.0,168.1044,168.1403,167.88,167.898,18893.0
2021-10-13 15:05:00,187.05,187.34,187.02,187.34,18734.0,167.88,168.1403,167.8531,168.1403,18734.0
2021-10-13 15:10:00,187.33,187.4,187.18,187.22,21934.0,168.1313,168.1942,167.9967,168.0326,21934.0
2021-10-13 15:15:00,187.22,187.22,187.01,187.01,21478.0,168.0326,168.0326,167.8441,167.8441,21478.0
2021-10-13 15:20:00,187.03,187.05,186.83,186.84,20710.0,167.8621,167.88,167.6826,167.6916,20710.0
2021-10-13 15:25:00,186.84,186.85,186.52,186.52,22167.0,167.6916,167.7005,167.4044,167.4044,22167.0
2021-10-13 15:30:00,186.54,187.02,186.53,186.94,25409.0,167.4223,167.8531,167.4133,167.7813,25409.0
2021-10-13 15:35:00,186.94,187.09,186.91,186.96,25678.0,167.7813,167.9159,167.7544,167.7993,25678.0
2021-10-13 15:40:00,186.94,186.94,186.62,186.63,27993.0,167.7813,167.7813,167.4941,167.5031,27993.0
2021-10-13 15:45:00,186.62,186.9,186.55,186.87,45891.0,167.4941,167.7454,167.4313,167.7185,45891.0
2021-10-13 15:50:00,186.79,187.09,186.77,187.01,110941.0,167.6467,167.9159,167.6287,167.8441,110941.0
2021-10-13 15:55:00,187.01,187.16,186.78,187.16,177705.0,167.8441,167.9788,167.6377,167.9788,177705.0
2021-10-14 09:30:00,189.07,189.6,188.93,189.31,98608.0,169.693,170.1687,169.5674,169.9084,98608.0
2021-10-14 09:35:00,189.23,190.04,189.08,190.04,33398.0,169.8366,170.5636,169.702,170.5636,33398.0
2021-10-14 09:40:00,190.03,190.76,189.85,189.85,28814.0,170.5546,171.2098,170.3931,170.3931,28814.0
2021-10-14 09:45:00,189.82,190.0,189.31,189.48,38707.0,170.3662,170.5277,169.9084,170.061,38707.0
2021-10-14 09:50:00,189.46,189.85,189.23,189.26,17489.0,170.043,170.3931,169.8366,169.8635,17489.0
2021-10-14 09:55:00,189.26,189.28,188.95,189.25,12072.0,169.8635,169.8815,169.5853,169.8546,12072.0
2021-10-14 10:00:00,189.32,189.83,189.14,189.82,12063.0,169.9174,170.3751,169.7558,170.3662,12063.0
2021-10-14 10:05:00,189.8,189.84,189.56,189.75,22250.0,170.3482,170.3841,170.1328,170.3033,22250.0
2021-10-14 10:10:00,189.77,189.97,189.69,189.89,18614.0,170.3213,170.5008,170.2495,170.429,18614.0
2021-10-14 10:15:00,189.9,190.53,189.89,190.47,18433.0,170.438,171.0034,170.429,170.9495,18433.0
2021-10-14 10:20:00,190.4,190.79,190.36,190.66,16208.0,170.8867,171.2367,170.8508,171.1201,16208.0
2021-10-14 10:25:00,190.63,190.79,190.58,190.6,19020.0,171.0931,171.2367,171.0483,171.0662,19020.0
2021-10-14 10:30:00,190.64,190.77,190.49,190.62,13633.0,171.1021,171.2188,170.9675,171.0842,13633.0
2021-10-14 10:35:00,190.62,191.12,190.62,191.05,23246.0,171.0842,171.5329,171.0842,171.4701,23246.0
2021-10-14 10:40:00,191.02,191.09,190.87,190.99,29980.0,171.4432,171.506,171.3085,171.4162,29980.0
2021-10-14 10:45:00,191.04,191.42,190.97,191.42,22755.0,171.4611,171.8022,171.3983,171.8022,22755.0
2021-10-14 10:50:00,191.38,191.53,191.37,191.53,12599.0,171.7663,171.9009,171.7573,171.9009,12599.0
2021-10-14 10:55:00,191.55,191.57,191.21,191.32,30036.0,171.9189,171.9368,171.6137,171.7124,30036.0
2021-10-14 11:00:00,191.32,191.51,191.09,191.12,12178.0,171.7124,171.883,171.506,171.5329,12178.0
2021-10-14 11:05:00,191.09,191.2,190.93,191.06,7636.0,171.506,171.6047,171.3624,171.4791,7636.0
2021-10-14 11:10:00,191.07,191.3,191.07,191.2,9026.0,171.488,171.6945,171.488,171.6047,9026.0
2021-10-14 11:15:00,191.21,191.33,191.05,191.24,7640.0,171.6137,171.7214,171.4701,171.6406,7640.0
2021-10-14 11:20:00,191.23,191.38,191.2,191.38,9600.0,171.6316,171.7663,171.6047,171.7663,9600.0
2021-10-14 11:25:00,191.34,191.39,191.19,191.32,6551.0,171.7304,171.7752,171.5957,171.7124,6551.0
2021-10-14 11:30:00,191.34,191.37,191.25,191.3,14544.0,171.7304,171.7573,171.6496,171.6945,14544.0
2021-10-14 11:35:00,191.31,191.39,191.15,191.38,6136.0,171.7034,171.7752,171.5598,171.7663,6136.0
2021-10-14 11:40:00,191.46,191.59,191.42,191.54,8895.0,171.8381,171.9548,171.8022,171.9099,8895.0
2021-10-14 11:45:00,191.57,191.74,191.52,191.73,12196.0,171.9368,172.0894,171.8919,172.0804,12196.0
2021-10-14 11:50:00,191.71,191.72,191.51,191.55,9115.0,172.0625,172.0714,171.883,171.9189,9115.0
2021-10-14 11:55:00,191.56,191.63,191.49,191.61,7545.0,171.9278,171.9907,171.865,171.9727,7545.0
2021-10-14 12:00:00,191.59,191.8,191.51,191.8,5523.0,171.9548,172.1432,171.883,172.1432,5523.0
2021-10-14 12:05:00,191.8,191.83,191.72,191.75,7391.0,172.1432,172.1702,172.0714,172.0984,7391.0
2021-10-14 12:10:00,191.77,191.8,191.68,191.76,9638.0,172.1163,172.1432,172.0355,172.1073,9638.0
2021-10-14 12:15:00,191.74,191.91,191.73,191.73,10048.0,172.0894,172.242,172.0804,172.0804,10048.0
2021-10-14 12:20:00,191.68,191.79,191.68,191.74,6477.0,172.0355,172.1343,172.0355,172.0894,6477.0
2021-10-14 12:25:00,191.76,191.86,191.7,191.78,11572.0,172.1073,172.1971,172.0535,172.1253,11572.0
2021-10-14 12:30:00,191.77,191.88,191.76,191.85,11396.0,172.1163,172.215,172.1073,172.1881,11396.0
2021-10-14 12:35:00,191.9,191.95,191.82,191.91,12991.0,172.233,172.2779,172.1612,172.242,12991.0
2021-10-14 12:40:00,191.92,192.02,191.87,191.95,12613.0,172.2509,172.3407,172.2061,172.2779,12613.0
2021-10-14 12:45:00,191.94,192.11,191.91,192.09,14842.0,172.2689,172.4215,172.242,172.4035,14842.0
2021-10-14 12:50:00,192.08,192.08,191.96,192.05,12236.0,172.3945,172.3945,172.2868,172.3676,12236.0
2021-10-14 12:55:00,192.03,192.17,191.99,192.17,7300.0,172.3497,172.4753,172.3138,172.4753,7300.0
2021-10-14 13:00:00,192.17,192.21,191.94,191.95,13971.0,172.4753,172.5112,172.2689,172.2779,13971.0
2021-10-14 13:05:00,191.93,192.09,191.85,191.94,11058.0,172.2599,172.4035,172.1881,172.2689,11058.0
2021-10-14 13:10:00,191.94,192.14,191.93,192.1,13074.0,172.2689,172.4484,172.2599,172.4125,13074.0
2021-10-14 13:15:00,192.09,192.12,192.0,192.07,13407.0,172.4035,172.4304,172.3227,172.3856,13407.0
2021-10-14 13:20:00,192.06,192.13,191.87,191.91,12194.0,172.3766,172.4394,172.2061,172.242,12194.0
2021-10-14 13:25:00,191.94,191.94,191.78,191.81,8311.0,172.2689,172.2689,172.1253,172.1522,8311.0
2021-10-14 13:30:00,191.85,192.05,191.83,192.05,18454.0,172.1881,172.3676,172.1702,172.3676,18454.0
2021-10-14 13:35:00,192.07,192.22,192.05,192.14,6568.0,172.3856,172.5202,172.3676,172.4484,6568.0
2021-10-14 13:40:00,192.13,192.29,192.13,192.17,9887.0,172.4394,172.583,172.4394,172.4753,9887.0
2021-10-14 13:45:00,192.11,192.3,192.09,192.29,10217.0,172.4215,172.592,172.4035,172.583,10217.0
2021-10-14 13:50:00,192.24,192.26,192.1,192.15,9394.0,172.5381,172.5561,172.4125,172.4574,9394.0
2021-10-14 13:55:00,192.15,192.25,192.08,192.08,12008.0,172.4574,172.5471,172.3945,172.3945,12008.0
2021-10-14 14:00:00,192.03,192.13,192.0,192.05,13471.0,172.3497,172.4394,172.3227,172.3676,13471.0
2021-10-14 14:05:00,192.05,192.07,191.98,192.05,9794.0,172.3676,172.3856,172.3048,172.3676,9794.0
2021-10-14 14:10:00,192.06,192.19,192.03,192.09,11045.0,172.3766,172.4933,172.3497,172.4035,11045.0
2021-10-14 14:15:00,192.08,192.34,192.07,192.34,13536.0,172.3945,172.6279,172.3856,172.6279,13536.0
2021-10-14 14:20:00,192.32,192.45,192.28,192.44,15461.0,172.6099,172.7266,172.574,172.7176,15461.0
2021-10-14 14:25:00,192.44,192.48,192.38,192.45,9973.0,172.7176,172.7535,172.6638,172.7266,9973.0
2021-10-14 14:30:00,192.43,192.44,192.24,192.31,12102.0,172.7087,172.7176,172.5381,172.601,12102.0
2021-10-14 14:35:00,192.28,192.37,192.24,192.32,8685.0,172.574,172.6548,172.5381,172.6099,8685.0
2021-10-14 14:40:00,192.3,192.34,192.18,192.29,11071.0,172.592,172.6279,172.4843,172.583,11071.0
2021-10-14 14:45:00,192.32,192.32,192.2,192.31,10188.0,172.6099,172.6099,172.5022,172.601,10188.0
2021-10-14 14:50:00,192.33,192.34,192.19,192.22,14514.0,172.6189,172.6279,172.4933,172.5202,14514.0
2021-10-14 14:55:00,192.24,192.29,192.16,192.29,9434.0,172.5381,172.583,172.4663,172.583,9434.0
2021-10-14 15:00:00,192.29,192.29,192.17,192.27,12230.0,172.583,172.583,172.4753,172.5651,12230.0
2021-10-14 15:05:00,192.27,192.39,192.17,192.18,21333.0,172.5651,172.6728,172.4753,172.4843,21333.0
2021-10-14 15:10:00,192.18,192.2,192.09,192.19,13576.0,172.4843,172.5022,172.4035,172.4933,13576.0
2021-10-14 15:15:00,192.19,192.34,192.13,192.29,18224.0,172.4933,172.6279,172.4394,172.583,18224.0
2021-10-14 15:20:00,192.27,192.31,192.05,192.05,14959.0,172.5651,172.601,172.3676,172.3676,14959.0
2021-10-14 15:25:00,192.06,192.19,192.01,192.13,10959.0,172.3766,172.4933,172.3317,172.4394,10959.0
2021-10-14 15:30:00,192.13,192.24,192.04,192.11,15503.0,172.4394,172.5381,172.3586,172.4215,15503.0
2021-10-14 15:35:00,192.12,192.13,191.92,192.0,16906.0,172.4304,172.4394,172.2509,172.3227,16906.0
2021-10-14 15:40:00,192.02,192.14,191.84,192.14,25427.0,172.3407,172.4484,172.1791,172.4484,25427.0
2021-10-14 15:45:00,192.13,192.25,192.05,192.24,42675.0,172.4394,172.5471,172.3676,172.5381,42675.0
2021-10-14 15:50:00,192.22,192.36,191.83,192.32,113634.0,172.5202,172.6458,172.1702,172.6099,113634.0
2021-10-14 15:55:00,192.34,192.57,192.12,192.54,206911.0,172.6279,172.8343,172.4304,172.8074,206911.0
2021-10-15 09:30:00,192.86,193.81,192.64,192.72,214585.0,173.0946,173.9472,172.8971,172.9689,214585.0
2021-10-15 09:35:00,192.7,193.77,192.65,193.5,24841.0,172.951,173.9113,172.9061,173.669,24841.0
2021-10-15 09:40:00,193.52,193.52,192.87,193.24,38263.0,173.687,173.687,173.1036,173.4356,38263.0
2021-10-15 09:45:00,193.19,193.72,193.19,193.62,17056.0,173.3908,173.8665,173.3908,173.7767,17056.0
2021-10-15 09:50:00,193.6,193.81,193.56,193.71,12463.0,173.7588,173.9472,173.7229,173.8575,12463.0
2021-10-15 09:55:00,193.71,193.96,193.59,193.8,17031.0,173.8575,174.0819,173.7498,173.9383,17031.0
2021-10-15 10:00:00,193.77,193.9,193.49,193.49,33277.0,173.9113,174.028,173.66,173.66,33277.0
2021-10-15 10:05:00,193.58,194.24,193.52,194.16,18365.0,173.7408,174.3332,173.687,174.2614,18365.0
2021-10-15 10:10:00,194.12,194.21,193.8,193.84,16366.0,174.2255,174.3062,173.9383,173.9742,16366.0
2021-10-15 10:15:00,193.81,193.91,193.5,193.63,17616.0,173.9472,174.037,173.669,173.7857,17616.0
2021-10-15 10:20:00,193.63,194.14,193.61,194.03,31568.0,173.7857,174.2434,173.7677,174.1447,31568.0
2021-10-15 10:25:00,194.06,194.07,193.8,193.82,24859.0,174.1716,174.1806,173.9383,173.9562,24859.0
2021-10-15 10:30:00,193.87,194.23,193.87,194.22,13640.0,174.0011,174.3242,174.0011,174.3152,13640.0
2021-10-15 10:35:00,194.22,194.51,194.14,194.4,19829.0,174.3152,174.5755,174.2434,174.4768,19829.0
2021-10-15 10:40:00,194.41,194.44,194.28,194.35,63403.0,174.4857,174.5127,174.3691,174.4319,63403.0
2021-10-15 10:45:00,194.33,194.51,194.25,194.33,23219.0,174.4139,174.5755,174.3421,174.4139,23219.0
2021-10-15 10:50:00,194.33,194.38,194.11,194.12,24571.0,174.4139,174.4588,174.2165,174.2255,24571.0
2021-10-15 10:55:00,194.11,194.8,194.1,194.72,52240.0,174.2165,174.8358,174.2075,174.764,52240.0
2021-10-15 11:00:00,194.71,194.71,194.25,194.33,28097.0,174.755,174.755,174.3421,174.4139,28097.0
2021-10-15 11:05:00,194.3,194.3,193.95,194.05,17205.0,174.387,174.387,174.0729,174.1626,17205.0
2021-10-15 11:10:00,194.06,194.16,193.95,194.06,10460.0,174.1716,174.2614,174.0729,174.1716,10460.0
2021-10-15 11:15:00,194.06,194.08,193.97,194.03,8416.0,174.1716,174.1896,174.0908,174.1447,8416.0
2021-10-15 11:20:00,194.05,194.06,193.89,194.0,5218.0,174.1626,174.1716,174.019,174.1178,5218.0
2021-10-15 11:25:00,194.02,194.18,194.02,194.18,4697.0,174.1357,174.2793,174.1357,174.2793,4697.0
2021-10-15 11:30:00,194.17,194.24,194.13,194.13,9740.0,174.2703,174.3332,174.2344,174.2344,9740.0
2021-10-15 11:35:00,194.16,194.2,193.86,193.89,9707.0,174.2614,174.2973,173.9921,174.019,9707.0
2021-10-15 11:40:00,193.86,193.92,193.72,193.76,5078.0,173.9921,174.046,173.8665,173.9024,5078.0
2021-10-15 11:45:00,193.78,193.87,193.62,193.63,8686.0,173.9203,174.0011,173.7767,173.7857,8686.0
2021-10-15 11:50:00,193.64,193.64,193.45,193.52,8362.0,173.7947,173.7947,173.6241,173.687,8362.0
2021-10-15 11:55:00,193.51,193.54,193.25,193.34,19590.0,173.678,173.7049,173.4446,173.5254,19590.0
2021-10-15 12:00:00,193.4,193.67,193.36,193.67,6296.0,173.5793,173.8216,173.5434,173.8216,6296.0
2021-10-15 12:05:00,193.68,193.7,193.57,193.62,28850.0,173.8306,173.8485,173.7318,173.7767,28850.0
2021-10-15 12:10:00,193.6,193.74,193.58,193.71,3632.0,173.7588,173.8844,173.7408,173.8575,3632.0
2021-10-15 12:15:00,193.74,193.8,193.71,193.76,5006.0,173.8844,173.9383,173.8575,173.9024,5006.0
2021-10-15 12:20:00,193.73,193.73,193.56,193.65,2862.0,173.8754,173.8754,173.7229,173.8036,2862.0
2021-10-15 12:25:00,193.67,193.84,193.59,193.81,5637.0,173.8216,173.9742,173.7498,173.9472,5637.0
2021-10-15 12:30:00,193.81,193.89,193.65,193.67,7780.0,173.9472,174.019,173.8036,173.8216,7780.0
2021-10-15 12:35:00,193.7,193.81,193.62,193.8,3930.0,173.8485,173.9472,173.7767,173.9383,3930.0
2021-10-15 12:40:00,193.83,193.92,193.82,193.88,5488.0,173.9652,174.046,173.9562,174.0101,5488.0
2021-10-15 12:45:00,193.88,193.93,193.76,193.8,9075.0,174.0101,174.0549,173.9024,173.9383,9075.0
2021-10-15 12:50:00,193.76,193.85,193.74,193.75,10599.0,173.9024,173.9831,173.8844,173.8934,10599.0
2021-10-15 12:55:00,193.77,193.78,193.71,193.73,6920.0,173.9113,173.9203,173.8575,173.8754,6920.0
2021-10-15 13:00:00,193.68,193.75,193.44,193.58,4270.0,173.8306,173.8934,173.6152,173.7408,4270.0
2021-10-15 13:05:00,193.61,193.77,193.6,193.71,4467.0,173.7677,173.9113,173.7588,173.8575,4467.0
2021-10-15 13:10:00,193.71,193.75,193.61,193.64,7644.0,173.8575,173.8934,173.7677,173.7947,7644.0
2021-10-15 13:15:00,193.65,193.74,193.54,193.72,9414.0,173.8036,173.8844,173.7049,173.8665,9414.0
2021-10-15 13:20:00,193.73,193.79,193.66,193.73,5425.0,173.8754,173.9293,173.8126,173.8754,5425.0
2021-10-15 13:25:00,193.7,193.78,193.7,193.73,6660.0,173.8485,173.9203,173.8485,173.8754,6660.0
2021-10-15 13:30:00,193.76,193.9,193.74,193.86,4449.0,173.9024,174.028,173.8844,173.9921,4449.0
2021-10-15 13:35:00,193.89,193.93,193.86,193.91,3468.0,174.019,174.0549,173.9921,174.037,3468.0
2021-10-15 13:40:00,193.91,194.0,193.89,194.0,3434.0,174.037,174.1178,174.019,174.1178,3434.0
2021-10-15 13:45:00,193.98,194.1,193.98,194.09,11634.0,174.0998,174.2075,174.0998,174.1985,11634.0
2021-10-15 13:50:00,194.11,194.17,194.09,194.15,4175.0,174.2165,174.2703,174.1985,174.2524,4175.0
2021-10-15 13:55:00,194.11,194.12,194.02,194.09,3229.0,174.2165,174.2255,174.1357,174.1985,3229.0
2021-10-15 14:00:00,194.11,194.19,194.08,194.13,4213.0,174.2165,174.2883,174.1896,174.2344,4213.0
2021-10-15 14:05:00,194.12,194.2,194.06,194.2,4243.0,174.2255,174.2973,174.1716,174.2973,4243.0
2021-10-15 14:10:00,194.2,194.31,194.18,194.23,9172.0,174.2973,174.396,174.2793,174.3242,9172.0
2021-10-15 14:15:00,194.27,194.28,194.14,194.19,22584.0,174.3601,174.3691,174.2434,174.2883,22584.0
2021-10-15 14:20:00,194.21,194.33,194.16,194.3,11464.0,174.3062,174.4139,174.2614,174.387,11464.0
2021-10-15 14:25:00,194.26,194.35,194.21,194.25,12278.0,174.3511,174.4319,174.3062,174.3421,12278.0
2021-10-15 14:30:00,194.24,194.24,194.04,194.05,8421.0,174.3332,174.3332,174.1537,174.1626,8421.0
2021-10-15 14:35:00,194.04,194.07,193.9,193.93,6969.0,174.1537,174.1806,174.028,174.0549,6969.0
2021-10-15 14:40:00,193.93,193.93,193.82,193.87,8196.0,174.0549,174.0549,173.9562,174.0011,8196.0
2021-10-15 14:45:00,193.86,193.96,193.81,193.91,11256.0,173.9921,174.0819,173.9472,174.037,11256.0
2021-10-15 14:50:00,193.92,194.14,193.92,194.08,19647.0,174.046,174.2434,174.046,174.1896,19647.0
2021-10-15 14:55:00,194.1,194.23,194.1,194.15,10479.0,174.2075,174.3242,174.2075,174.2524,10479.0
2021-10-15 15:00:00,194.14,194.14,193.95,193.95,20171.0,174.2434,174.2434,174.0729,174.0729,20171.0
2021-10-15 15:05:00,193.91,194.01,193.86,193.89,36133.0,174.037,174.1267,173.9921,174.019,36133.0
2021-10-15 15:10:00,193.88,193.9,193.68,193.74,19360.0,174.0101,174.028,173.8306,173.8844,19360.0
2021-10-15 15:15:00,193.74,193.89,193.74,193.81,9763.0,173.8844,174.019,173.8844,173.9472,9763.0
2021-10-15 15:20:00,193.79,193.79,193.57,193.7,19206.0,173.9293,173.9293,173.7318,173.8485,19206.0
2021-10-15 15:25:00,193.71,193.95,193.71,193.93,11179.0,173.8575,174.0729,173.8575,174.0549,11179.0
2021-10-15 15:30:00,193.92,194.08,193.91,194.01,33971.0,174.046,174.1896,174.037,174.1267,33971.0
2021-10-15 15:35:00,194.03,194.21,193.99,194.17,18427.0,174.1447,174.3062,174.1088,174.2703,18427.0
2021-10-15 15:40:00,194.17,194.22,194.03,194.06,23166.0,174.2703,174.3152,174.1447,174.1716,23166.0
2021-10-15 15:45:00,194.05,194.22,193.98,194.05,35409.0,174.1626,174.3152,174.0998,174.1626,35409.0
2021-10-15 15:50:00,194.07,194.32,193.96,194.24,54301.0,174.1806,174.405,174.0819,174.3332,54301.0
2021-10-15 15:55:00,194.24,194.6,194.18,194.45,140524.0,174.3332,174.6563,174.2793,174.5216,140524.0
2021-10-18 09:30:00,193.17,193.36,191.72,191.85,45777.0,173.3728,173.5434,172.0714,172.1881,45777.0
2021-10-18 09:35:00,191.71,192.71,191.62,192.46,18033.0,172.0625,172.96,171.9817,172.7356,18033.0
2021-10-18 09:40:00,192.5,193.04,192.48,192.92,26818.0,172.7715,173.2561,172.7535,173.1484,26818.0
2021-10-18 09:45:00,192.96,193.84,192.95,193.78,12215.0,173.1843,173.9742,173.1754,173.9203,12215.0
2021-10-18 09:50:00,193.91,194.2,193.91,194.09,18142.0,174.037,174.2973,174.037,174.1985,18142.0
2021-10-18 09:55:00,194.0,194.2,193.94,194.12,13005.0,174.1178,174.2973,174.0639,174.2255,13005.0
2021-10-18 10:00:00,194.15,194.25,193.85,193.94,14930.0,174.2524,174.3421,173.9831,174.0639,14930.0
2021-10-18 10:05:00,193.92,193.92,193.62,193.7,10107.0,174.046,174.046,173.7767,173.8485,10107.0
2021-10-18 10:10:00,193.7,193.9,193.48,193.9,12427.0,173.8485,174.028,173.6511,174.028,12427.0
2021-10-18 10:15:00,193.87,194.17,193.86,194.1,17977.0,174.0011,174.2703,173.9921,174.2075,17977.0
2021-10-18 10:20:00,194.13,194.14,193.98,194.09,11867.0,174.2344,174.2434,174.0998,174.1985,11867.0
2021-10-18 10:25:00,194.13,194.3,194.07,194.24,10962.0,174.2344,174.387,174.1806,174.3332,10962.0
2021-10-18 10:30:00,194.27,194.35,193.87,193.89,33909.0,174.3601,174.4319,174.0011,174.019,33909.0
2021-10-18 10:35:00,193.88,194.1,193.87,194.05,19327.0,174.0101,174.2075,174.0011,174.1626,19327.0
2021-10-18 10:40:00,194.06,194.35,194.05,194.2,20985.0,174.1716,174.4319,174.1626,174.2973,20985.0
2021-10-18 10:45:00,194.18,194.4,194.11,194.39,31360.0,174.2793,174.4768,174.2165,174.4678,31360.0
2021-10-18 10:50:00,194.4,194.5,194.34,194.5,13116.0,174.4768,174.5665,174.4229,174.5665,13116.0
2021-10-18 10:55:00,194.57,194.77,194.53,194.73,17813.0,174.6293,174.8088,174.5934,174.7729,17813.0
2021-10-18 11:00:00,194.76,195.08,194.76,195.07,26677.0,174.7999,175.0871,174.7999,175.0781,26677.0
2021-10-18 11:05:00,195.11,195.62,195.08,195.55,20792.0,175.114,175.5717,175.0871,175.5089,20792.0
2021-10-18 11:10:00,195.5,195.67,195.48,195.55,11868.0,175.464,175.6166,175.4461,175.5089,11868.0
2021-10-18 11:15:00,195.5,195.53,195.3,195.47,17011.0,175.464,175.491,175.2845,175.4371,17011.0
2021-10-18 11:20:00,195.49,195.74,195.48,195.68,11118.0,175.4551,175.6794,175.4461,175.6256,11118.0
2021-10-18 11:25:00,195.7,195.79,195.67,195.77,14373.0,175.6435,175.7243,175.6166,175.7064,14373.0
2021-10-18 11:30:00,195.73,196.06,195.63,195.94,22214.0,175.6705,175.9666,175.5807,175.8589,22214.0
2021-10-18 11:35:00,195.92,195.95,195.62,195.63,13065.0,175.841,175.8679,175.5717,175.5807,13065.0
2021-10-18 11:40:00,195.65,195.65,195.54,195.56,8424.0,175.5987,175.5987,175.4999,175.5179,8424.0
2021-10-18 11:45:00,195.54,195.62,195.32,195.36,6115.0,175.4999,175.5717,175.3025,175.3384,6115.0
2021-10-18 11:50:00,195.33,195.37,195.19,195.25,20625.0,175.3115,175.3474,175.1858,175.2397,20625.0
2021-10-18 11:55:00,195.34,195.37,195.22,195.24,6474.0,175.3204,175.3474,175.2127,175.2307,6474.0
2021-10-18 12:00:00,195.15,195.22,195.13,195.14,4552.0,175.1499,175.2127,175.132,175.1409,4552.0
2021-10-18 12:05:00,195.17,195.2,195.06,195.16,8228.0,175.1679,175.1948,175.0691,175.1589,8228.0
2021-10-18 12:10:00,195.2,195.22,195.08,195.12,4939.0,175.1948,175.2127,175.0871,175.123,4939.0
2021-10-18 12:15:00,195.07,195.19,195.07,195.13,3410.0,175.0781,175.1858,175.0781,175.132,3410.0
2021-10-18 12:20:00,195.13,195.13,195.0,195.09,10503.0,175.132,175.132,175.0153,175.0961,10503.0
2021-10-18 12:25:00,195.12,195.19,195.03,195.17,9290.0,175.123,175.1858,175.0422,175.1679,9290.0
2021-10-18 12:30:00,195.14,195.37,195.12,195.37,5603.0,175.1409,175.3474,175.123,175.3474,5603.0
2021-10-18 12:35:00,195.41,195.5,195.4,195.49,7847.0,175.3833,175.464,175.3743,175.4551,7847.0
2021-10-18 12:40:00,195.48,195.55,195.42,195.52,7918.0,175.4461,175.5089,175.3922,175.482,7918.0
2021-10-18 12:45:00,195.52,195.56,195.43,195.43,10770.0,175.482,175.5179,175.4012,175.4012,10770.0
2021-10-18 12:50:00,195.42,195.48,195.34,195.47,8403.0,175.3922,175.4461,175.3204,175.4371,8403.0
2021-10-18 12:55:00,195.45,195.47,195.39,195.47,9359.0,175.4192,175.4371,175.3653,175.4371,9359.0
2021-10-18 13:00:00,195.43,195.47,195.14,195.2,16168.0,175.4012,175.4371,175.1409,175.1948,16168.0
2021-10-18 13:05:00,195.18,195.18,195.02,195.15,11614.0,175.1768,175.1768,175.0332,175.1499,11614.0
2021-10-18 13:10:00,195.15,195.32,195.15,195.22,7028.0,175.1499,175.3025,175.1499,175.2127,7028.0
2021-10-18 13:15:00,195.2,195.31,195.19,195.23,8965.0,175.1948,175.2935,175.1858,175.2217,8965.0
2021-10-18 13:20:00,195.22,195.22,195.15,195.17,5373.0,175.2127,175.2127,175.1499,175.1679,5373.0
2021-10-18 13:25:00,195.15,195.21,195.12,195.12,6497.0,175.1499,175.2038,175.123,175.123,6497.0
2021-10-18 13:30:00,195.14,195.27,195.13,195.23,3574.0,175.1409,175.2576,175.132,175.2217,3574.0
2021-10-18 13:35:00,195.21,195.26,195.17,195.26,18812.0,175.2038,175.2486,175.1679,175.2486,18812.0
2021-10-18 13:40:00,195.2,195.27,195.14,195.27,5581.0,175.1948,175.2576,175.1409,175.2576,5581.0
2021-10-18 13:45:00,195.28,195.33,195.24,195.27,20381.0,175.2666,175.3115,175.2307,175.2576,20381.0
2021-10-18 13:50:00,195.27,195.3,195.17,195.25,11560.0,175.2576,175.2845,175.1679,175.2397,11560.0
2021-10-18 13:55:00,195.26,195.32,195.23,195.25,18584.0,175.2486,175.3025,175.2217,175.2397,18584.0
2021-10-18 14:00:00,195.24,195.48,195.22,195.48,8169.0,175.2307,175.4461,175.2127,175.4461,8169.0
2021-10-18 14:05:00,195.47,195.47,195.27,195.3,26130.0,175.4371,175.4371,175.2576,175.2845,26130.0
2021-10-18 14:10:00,195.31,195.33,195.17,195.21,16386.0,175.2935,175.3115,175.1679,175.2038,16386.0
2021-10-18 14:15:00,195.18,195.27,195.18,195.25,8851.0,175.1768,175.2576,175.1768,175.2397,8851.0
2021-10-18 14:20:00,195.23,195.29,195.11,195.14,14773.0,175.2217,175.2756,175.114,175.1409,14773.0
2021-10-18 14:25:00,195.12,195.22,195.07,195.22,6449.0,175.123,175.2127,175.0781,175.2127,6449.0
2021-10-18 14:30:00,195.22,195.27,195.03,195.05,28052.0,175.2127,175.2576,175.0422,175.0602,28052.0
2021-10-18 14:35:00,195.07,195.12,195.01,195.01,7625.0,175.0781,175.123,175.0242,175.0242,7625.0
2021-10-18 14:40:00,195.03,195.08,194.99,195.01,13520.0,175.0422,175.0871,175.0063,175.0242,13520.0
2021-10-18 14:45:00,194.99,195.1,194.97,195.09,15590.0,175.0063,175.105,174.9883,175.0961,15590.0
2021-10-18 14:50:00,195.08,195.15,195.01,195.11,60094.0,175.0871,175.1499,175.0242,175.114,60094.0
2021-10-18 14:55:00,195.12,195.31,195.03,195.12,36720.0,175.123,175.2935,175.0422,175.123,36720.0
2021-10-18 15:00:00,195.12,195.15,195.03,195.14,9113.0,175.123,175.1499,175.0422,175.1409,9113.0
2021-10-18 15:05:00,195.13,195.13,195.03,195.08,8451.0,175.132,175.132,175.0422,175.0871,8451.0
2021-10-18 15:10:00,195.08,195.19,195.06,195.08,13448.0,175.0871,175.1858,175.0691,175.0871,13448.0
2021-10-18 15:15:00,195.08,195.13,195.0,195.08,9154.0,175.0871,175.132,175.0153,175.0871,9154.0
2021-10-18 15:20:00,195.09,195.21,195.07,195.13,30131.0,175.0961,175.2038,175.0781,175.132,30131.0
2021-10-18 15:25:00,195.12,195.16,195.05,195.16,9461.0,175.123,175.1589,175.0602,175.1589,9461.0
2021-10-18 15:30:00,195.15,195.15,194.91,194.91,20095.0,175.1499,175.1499,174.9345,174.9345,20095.0
2021-10-18 15:35:00,194.91,195.0,194.88,194.9,29435.0,174.9345,175.0153,174.9076,174.9255,29435.0
2021-10-18 15:40:00,194.91,194.94,194.81,194.81,20456.0,174.9345,174.9614,174.8447,174.8447,20456.0
2021-10-18 15:45:00,194.81,195.03,194.79,194.89,28623.0,174.8447,175.0422,174.8268,174.9165,28623.0
2021-10-18 15:50:00,194.9,195.01,194.68,194.86,77395.0,174.9255,175.0242,174.7281,174.8896,77395.0
2021-10-18 15:55:00,194.87,195.06,194.86,194.91,171543.0,174.8986,175.0691,174.8896,174.9345,171543.0
2021-10-19 09:30:00,194.61,194.88,193.84,194.02,60426.0,174.6652,174.9076,173.9742,174.1357,60426.0
2021-10-19 09:35:00,194.11,194.53,194.01,194.48,15853.0,174.2165,174.5934,174.1267,174.5486,15853.0
2021-10-19 09:40:00,194.46,195.11,194.46,194.74,20572.0,174.5306,175.114,174.5306,174.7819,20572.0
2021-10-19 09:45:00,194.79,195.57,194.77,195.34,28787.0,174.8268,175.5269,174.8088,175.3204,28787.0
2021-10-19 09:50:00,195.36,196.05,195.35,195.7,34345.0,175.3384,175.9577,175.3294,175.6435,34345.0
2021-10-19 09:55:00,195.69,195.91,195.48,195.48,19481.0,175.6346,175.832,175.4461,175.4461,19481.0
2021-10-19 10:00:00,195.45,195.57,195.24,195.28,16496.0,175.4192,175.5269,175.2307,175.2666,16496.0
2021-10-19 10:05:00,195.4,195.71,195.35,195.71,11252.0,175.3743,175.6525,175.3294,175.6525,11252.0
2021-10-19 10:10:00,195.68,195.98,195.67,195.91,10186.0,175.6256,175.8948,175.6166,175.832,10186.0
2021-10-19 10:15:00,195.89,196.05,195.7,195.92,6680.0,175.8141,175.9577,175.6435,175.841,6680.0
2021-10-19 10:20:00,195.94,196.1,195.91,195.96,7283.0,175.8589,176.0025,175.832,175.8769,7283.0
2021-10-19 10:25:00,195.94,196.11,195.8,196.05,9448.0,175.8589,176.0115,175.7333,175.9577,9448.0
2021-10-19 10:30:00,196.01,196.05,195.68,195.87,13194.0,175.9218,175.9577,175.6256,175.7961,13194.0
2021-10-19 10:35:00,195.93,195.94,195.67,195.7,7402.0,175.85,175.8589,175.6166,175.6435,7402.0
2021-10-19 10:40:00,195.75,195.99,195.75,195.88,9937.0,175.6884,175.9038,175.6884,175.8051,9937.0
2021-10-19 10:45:00,195.87,195.97,195.74,195.83,15699.0,175.7961,175.8859,175.6794,175.7602,15699.0
2021-10-19 10:50:00,195.88,196.0,195.84,195.96,3830.0,175.8051,175.9128,175.7692,175.8769,3830.0
2021-10-19 10:55:00,196.01,196.34,196.01,196.26,18684.0,175.9218,176.2179,175.9218,176.1461,18684.0
2021-10-19 11:00:00,196.25,196.39,196.24,196.34,9652.0,176.1372,176.2628,176.1282,176.2179,9652.0
2021-10-19 11:05:00,196.34,196.34,196.18,196.22,12105.0,176.2179,176.2179,176.0743,176.1102,12105.0
2021-10-19 11:10:00,196.18,196.33,196.18,196.28,7935.0,176.0743,176.209,176.0743,176.1641,7935.0
2021-10-19 11:15:00,196.35,196.54,196.35,196.53,9602.0,176.2269,176.3974,176.2269,176.3885,9602.0
2021-10-19 11:20:00,196.58,196.67,196.52,196.61,14674.0,176.4333,176.5141,176.3795,176.4603,14674.0
2021-10-19 11:25:00,196.63,196.71,196.56,196.71,11097.0,176.4782,176.55,176.4154,176.55,11097.0
2021-10-19 11:30:00,196.71,196.8,196.61,196.69,8979.0,176.55,176.6308,176.4603,176.5321,8979.0
2021-10-19 11:35:00,196.71,196.93,196.7,196.91,12226.0,176.55,176.7475,176.541,176.7295,12226.0
2021-10-19 11:40:00,196.91,197.35,196.89,197.27,21134.0,176.7295,177.1244,176.7116,177.0526,21134.0
2021-10-19 11:45:00,197.3,197.6,197.3,197.58,23139.0,177.0796,177.3488,177.0796,177.3309,23139.0
2021-10-19 11:50:00,197.61,197.79,197.59,197.73,17037.0,177.3578,177.5193,177.3398,177.4655,17037.0
2021-10-19 11:55:00,197.74,197.8,197.58,197.58,12133.0,177.4745,177.5283,177.3309,177.3309,12133.0
2021-10-19 12:00:00,197.53,197.65,197.46,197.58,7726.0,177.286,177.3937,177.2232,177.3309,7726.0
2021-10-19 12:05:00,197.61,197.91,197.53,197.89,17979.0,177.3578,177.627,177.286,177.6091,17979.0
2021-10-19 12:10:00,197.88,198.04,197.82,198.03,22708.0,177.6001,177.7437,177.5463,177.7347,22708.0
2021-10-19 12:15:00,197.97,198.02,197.82,197.84,16838.0,177.6809,177.7258,177.5463,177.5642,16838.0
2021-10-19 12:20:00,197.83,197.92,197.8,197.91,6956.0,177.5552,177.636,177.5283,177.627,6956.0
2021-10-19 12:25:00,197.94,197.98,197.86,197.97,12337.0,177.654,177.6899,177.5822,177.6809,12337.0
2021-10-19 12:30:00,197.99,198.23,197.99,198.18,34040.0,177.6988,177.9142,177.6988,177.8694,34040.0
2021-10-19 12:35:00,198.2,198.2,198.02,198.03,10748.0,177.8873,177.8873,177.7258,177.7347,10748.0
2021-10-19 12:40:00,198.05,198.19,198.02,198.17,8872.0,177.7527,177.8783,177.7258,177.8604,8872.0
2021-10-19 12:45:00,198.18,198.24,198.1,198.2,35986.0,177.8694,177.9232,177.7976,177.8873,35986.0
2021-10-19 12:50:00,198.18,198.34,198.11,198.23,19075.0,177.8694,178.013,177.8065,177.9142,19075.0
2021-10-19 12:55:00,198.22,198.4,198.16,198.38,12454.0,177.9053,178.0668,177.8514,178.0489,12454.0
2021-10-19 13:00:00,198.37,198.41,198.13,198.23,13049.0,178.0399,178.0758,177.8245,177.9142,13049.0
2021-10-19 13:05:00,198.21,198.22,198.09,198.19,9126.0,177.8963,177.9053,177.7886,177.8783,9126.0
2021-10-19 13:10:00,198.19,198.21,198.05,198.06,8635.0,177.8783,177.8963,177.7527,177.7617,8635.0
2021-10-19 13:15:00,198.04,198.04,197.89,197.93,9552.0,177.7437,177.7437,177.6091,177.645,9552.0
2021-10-19 13:20:00,197.95,198.04,197.87,198.0,9167.0,177.6629,177.7437,177.5911,177.7078,9167.0
2021-10-19 13:25:00,197.98,197.98,197.91,197.91,7076.0,177.6899,177.6899,177.627,177.627,7076.0
2021-10-19 13:30:00,197.94,197.94,197.81,197.87,12367.0,177.654,177.654,177.5373,177.5911,12367.0
2021-10-19 13:35:00,197.88,197.91,197.75,197.91,6991.0,177.6001,177.627,177.4834,177.627,6991.0
2021-10-19 13:40:00,197.91,197.91,197.72,197.84,8276.0,177.627,177.627,177.4565,177.5642,8276.0
2021-10-19 13:45:00,197.84,197.9,197.75,197.77,12340.0,177.5642,177.6181,177.4834,177.5014,12340.0
2021-10-19 13:50:00,197.77,197.79,197.64,197.65,13742.0,177.5014,177.5193,177.3847,177.3937,13742.0
2021-10-19 13:55:00,197.66,197.75,197.66,197.69,7916.0,177.4027,177.4834,177.4027,177.4296,7916.0
2021-10-19 14:00:00,197.71,197.78,197.68,197.76,7891.0,177.4475,177.5104,177.4206,177.4924,7891.0
2021-10-19 14:05:00,197.8,197.93,197.78,197.91,8104.0,177.5283,177.645,177.5104,177.627,8104.0
2021-10-19 14:10:00,197.92,198.12,197.92,197.97,17402.0,177.636,177.8155,177.636,177.6809,17402.0
2021-10-19 14:15:00,197.96,197.96,197.82,197.85,5210.0,177.6719,177.6719,177.5463,177.5732,5210.0
2021-10-19 14:20:00,197.82,197.83,197.69,197.69,10348.0,177.5463,177.5552,177.4296,177.4296,10348.0
2021-10-19 14:25:00,197.7,197.7,197.5,197.52,25357.0,177.4386,177.4386,177.2591,177.277,25357.0
2021-10-19 14:30:00,197.53,197.61,197.35,197.5,9341.0,177.286,177.3578,177.1244,177.2591,9341.0
2021-10-19 14:35:00,197.52,197.52,197.39,197.49,7540.0,177.277,177.277,177.1603,177.2501,7540.0
2021-10-19 14:40:00,197.49,197.65,197.46,197.64,9149.0,177.2501,177.3937,177.2232,177.3847,9149.0
2021-10-19 14:45:00,197.63,197.71,197.49,197.57,10808.0,177.3757,177.4475,177.2501,177.3219,10808.0
2021-10-19 14:50:00,197.58,197.73,197.58,197.73,6340.0,177.3309,177.4655,177.3309,177.4655,6340.0
2021-10-19 14:55:00,197.71,197.72,197.63,197.63,6920.0,177.4475,177.4565,177.3757,177.3757,6920.0
2021-10-19 15:00:00,197.63,197.77,197.6,197.73,8154.0,177.3757,177.5014,177.3488,177.4655,8154.0
2021-10-19 15:05:00,197.75,197.92,197.71,197.92,13312.0,177.4834,177.636,177.4475,177.636,13312.0
2021-10-19 15:10:00,197.91,197.97,197.87,197.9,16220.0,177.627,177.6809,177.5911,177.6181,16220.0
2021-10-19 15:15:00,197.9,198.13,197.88,198.11,16692.0,177.6181,177.8245,177.6001,177.8065,16692.0
2021-10-19 15:20:00,198.1,198.1,197.81,197.83,16187.0,177.7976,177.7976,177.5373,177.5552,16187.0
2021-10-19 15:25:00,197.87,198.11,197.84,198.04,18492.0,177.5911,177.8065,177.5642,177.7437,18492.0
2021-10-19 15:30:00,198.02,198.02,197.8,197.82,19920.0,177.7258,177.7258,177.5283,177.5463,19920.0
2021-10-19 15:35:00,197.82,198.0,197.82,197.85,24752.0,177.5463,177.7078,177.5463,177.5732,24752.0
2021-10-19 15:40:00,197.87,197.99,197.85,197.9,26685.0,177.5911,177.6988,177.5732,177.6181,26685.0
2021-10-19 15:45:00,197.9,198.0,197.8,197.94,40742.0,177.6181,177.7078,177.5283,177.654,40742.0
2021-10-19 15:50:00,197.92,198.07,197.66,197.85,74195.0,177.636,177.7706,177.4027,177.5732,74195.0
2021-10-19 15:55:00,197.84,198.54,197.84,198.15,282206.0,177.5642,178.1925,177.5642,177.8424,282206.0
2021-10-20 09:30:00,198.14,198.5,197.18,197.23,50278.0,177.8335,178.1566,176.9719,177.0167,50278.0
2021-10-20 09:35:00,197.23,198.08,197.05,198.03,22815.0,177.0167,177.7796,176.8552,177.7347,22815.0
2021-10-20 09:40:00,198.03,198.34,197.98,198.0,11269.0,177.7347,178.013,177.6899,177.7078,11269.0
2021-10-20 09:45:00,198.06,198.1,197.6,197.87,26003.0,177.7617,177.7976,177.3488,177.5911,26003.0
2021-10-20 09:50:00,197.94,198.02,197.6,197.6,17230.0,177.654,177.7258,177.3488,177.3488,17230.0
2021-10-20 09:55:00,197.63,197.91,197.57,197.8,41563.0,177.3757,177.627,177.3219,177.5283,41563.0
2021-10-20 10:00:00,197.77,198.02,197.55,197.79,18045.0,177.5014,177.7258,177.3039,177.5193,18045.0
2021-10-20 10:05:00,197.91,198.03,197.78,197.88,12102.0,177.627,177.7347,177.5104,177.6001,12102.0
2021-10-20 10:10:00,197.75,198.31,197.74,198.3,9290.0,177.4834,177.986,177.4745,177.9771,9290.0
2021-10-20 10:15:00,198.35,198.37,198.04,198.17,33500.0,178.0219,178.0399,177.7437,177.8604,33500.0
2021-10-20 10:20:00,198.3,198.71,198.27,198.47,10547.0,177.9771,178.3451,177.9501,178.1296,10547.0
2021-10-20 10:25:00,198.48,198.87,198.48,198.75,25344.0,178.1386,178.4887,178.1386,178.381,25344.0
2021-10-20 10:30:00,198.79,199.09,198.7,199.07,14686.0,178.4169,178.6861,178.3361,178.6682,14686.0
2021-10-20 10:35:00,199.11,199.14,198.9,198.93,9141.0,178.7041,178.731,178.5156,178.5425,9141.0
2021-10-20 10:40:00,198.92,198.95,198.84,198.87,26712.0,178.5335,178.5605,178.4617,178.4887,26712.0
2021-10-20 10:45:00,198.87,199.1,198.85,199.03,12686.0,178.4887,178.6951,178.4707,178.6323,12686.0
2021-10-20 10:50:00,199.05,199.12,198.95,198.99,7932.0,178.6502,178.713,178.5605,178.5964,7932.0
2021-10-20 10:55:00,199.0,199.08,198.84,198.89,11143.0,178.6053,178.6771,178.4617,178.5066,11143.0
2021-10-20 11:00:00,198.89,199.05,198.81,198.81,12004.0,178.5066,178.6502,178.4348,178.4348,12004.0
2021-10-20 11:05:00,198.82,199.12,198.82,199.09,8438.0,178.4438,178.713,178.4438,178.6861,8438.0
2021-10-20 11:10:00,199.11,199.27,199.05,199.27,12097.0,178.7041,178.8477,178.6502,178.8477,12097.0
2021-10-20 11:15:00,199.25,199.5,199.2,199.44,17732.0,178.8297,179.0541,178.7848,179.0002,17732.0
2021-10-20 11:20:00,199.45,199.71,199.44,199.53,41704.0,179.0092,179.2426,179.0002,179.081,41704.0
2021-10-20 11:25:00,199.54,199.94,199.54,199.91,22021.0,179.09,179.449,179.09,179.4221,22021.0
2021-10-20 11:30:00,199.87,199.93,199.72,199.77,14072.0,179.3862,179.44,179.2515,179.2964,14072.0
2021-10-20 11:35:00,199.76,199.82,199.7,199.72,24300.0,179.2874,179.3413,179.2336,179.2515,24300.0
2021-10-20 11:40:00,199.75,199.86,199.7,199.81,10044.0,179.2785,179.3772,179.2336,179.3323,10044.0
2021-10-20 11:45:00,199.82,199.82,199.72,199.82,8777.0,179.3413,179.3413,179.2515,179.3413,8777.0
2021-10-20 11:50:00,199.84,199.96,199.81,199.81,11894.0,179.3592,179.4669,179.3323,179.3323,11894.0
2021-10-20 11:55:00,199.81,200.01,199.8,199.92,33257.0,179.3323,179.5118,179.3233,179.431,33257.0
2021-10-20 12:00:00,199.91,199.96,199.8,199.96,13472.0,179.4221,179.4669,179.3233,179.4669,13472.0
2021-10-20 12:05:00,199.96,200.02,199.87,199.96,21903.0,179.4669,179.5208,179.3862,179.4669,21903.0
2021-10-20 12:10:00,199.97,199.98,199.85,199.89,10336.0,179.4759,179.4849,179.3682,179.4041,10336.0
2021-10-20 12:15:00,199.85,199.87,199.8,199.84,11263.0,179.3682,179.3862,179.3233,179.3592,11263.0
2021-10-20 12:20:00,199.85,199.85,199.69,199.73,41747.0,179.3682,179.3682,179.2246,179.2605,41747.0
2021-10-20 12:25:00,199.74,199.74,199.63,199.69,14439.0,179.2695,179.2695,179.1708,179.2246,14439.0
2021-10-20 12:30:00,199.68,199.82,199.61,199.81,12503.0,179.2156,179.3413,179.1528,179.3323,12503.0
2021-10-20 12:35:00,199.82,199.82,199.66,199.66,9580.0,179.3413,179.3413,179.1977,179.1977,9580.0
2021-10-20 12:40:00,199.67,199.69,199.52,199.6,10951.0,179.2067,179.2246,179.072,179.1438,10951.0
2021-10-20 12:45:00,199.62,199.66,199.51,199.65,10035.0,179.1618,179.1977,179.0631,179.1887,10035.0
2021-10-20 12:50:00,199.64,199.65,199.57,199.64,6618.0,179.1797,179.1887,179.1169,179.1797,6618.0
2021-10-20 12:55:00,199.64,199.64,199.58,199.62,5908.0,179.1797,179.1797,179.1259,179.1618,5908.0
2021-10-20 13:00:00,199.6,199.68,199.47,199.64,26530.0,179.1438,179.2156,179.0272,179.1797,26530.0
2021-10-20 13:05:00,199.65,199.71,199.47,199.47,15674.0,179.1887,179.2426,179.0272,179.0272,15674.0
2021-10-20 13:10:00,199.46,199.51,199.4,199.41,5277.0,179.0182,179.0631,178.9643,178.9733,5277.0
2021-10-20 13:15:00,199.37,199.46,199.13,199.18,16471.0,178.9374,179.0182,178.722,178.7669,16471.0
2021-10-20 13:20:00,199.14,199.24,198.93,199.23,11288.0,178.731,178.8207,178.5425,178.8118,11288.0
2021-10-20 13:25:00,199.23,199.3,199.17,199.28,2962.0,178.8118,178.8746,178.7579,178.8566,2962.0
2021-10-20 13:30:00,199.3,199.36,199.15,199.24,6393.0,178.8746,178.9284,178.74,178.8207,6393.0
2021-10-20 13:35:00,199.24,199.33,199.23,199.3,13476.0,178.8207,178.9015,178.8118,178.8746,13476.0
2021-10-20 13:40:00,199.29,199.32,199.22,199.29,18612.0,178.8656,178.8925,178.8028,178.8656,18612.0
2021-10-20 13:45:00,199.29,199.36,199.2,199.33,21103.0,178.8656,178.9284,178.7848,178.9015,21103.0
2021-10-20 13:50:00,199.3,199.41,199.2,199.4,12321.0,178.8746,178.9733,178.7848,178.9643,12321.0
2021-10-20 13:55:00,199.4,199.48,199.33,199.48,9910.0,178.9643,179.0361,178.9015,179.0361,9910.0
2021-10-20 14:00:00,199.43,199.79,199.4,199.77,69400.0,178.9913,179.3144,178.9643,179.2964,69400.0
2021-10-20 14:05:00,199.75,199.84,199.73,199.82,19948.0,179.2785,179.3592,179.2605,179.3413,19948.0
2021-10-20 14:10:00,199.82,199.89,199.7,199.89,15238.0,179.3413,179.4041,179.2336,179.4041,15238.0
2021-10-20 14:15:00,199.9,200.02,199.88,199.88,30890.0,179.4131,179.5208,179.3951,179.3951,30890.0
2021-10-20 14:20:00,199.82,199.84,199.65,199.68,8667.0,179.3413,179.3592,179.1887,179.2156,8667.0
2021-10-20 14:25:00,199.66,199.78,199.66,199.74,5072.0,179.1977,179.3054,179.1977,179.2695,5072.0
2021-10-20 14:30:00,199.77,199.85,199.75,199.8,7039.0,179.2964,179.3682,179.2785,179.3233,7039.0
2021-10-20 14:35:00,199.79,199.87,199.78,199.82,5834.0,179.3144,179.3862,179.3054,179.3413,5834.0
2021-10-20 14:40:00,199.81,199.81,199.6,199.6,8132.0,179.3323,179.3323,179.1438,179.1438,8132.0
2021-10-20 14:45:00,199.58,199.63,199.51,199.59,9576.0,179.1259,179.1708,179.0631,179.1349,9576.0
2021-10-20 14:50:00,199.61,199.81,199.61,199.77,7815.0,179.1528,179.3323,179.1528,179.2964,7815.0
2021-10-20 14:55:00,199.75,199.77,199.55,199.57,16743.0,179.2785,179.2964,179.099,179.1169,16743.0
2021-10-20 15:00:00,199.58,199.65,199.51,199.53,13074.0,179.1259,179.1887,179.0631,179.081,13074.0
2021-10-20 15:05:00,199.54,199.85,199.53,199.83,13135.0,179.09,179.3682,179.081,179.3503,13135.0
2021-10-20 15:10:00,199.82,199.84,199.73,199.74,15850.0,179.3413,179.3592,179.2605,179.2695,15850.0
2021-10-20 15:15:00,199.74,199.78,199.68,199.76,10081.0,179.2695,179.3054,179.2156,179.2874,10081.0
2021-10-20 15:20:00,199.79,199.82,199.72,199.75,14346.0,179.3144,179.3413,179.2515,179.2785,14346.0
2021-10-20 15:25:00,199.74,199.77,199.62,199.62,11411.0,179.2695,179.2964,179.1618,179.1618,11411.0
2021-10-20 15:30:00,199.63,199.63,199.37,199.45,28671.0,179.1708,179.1708,178.9374,179.0092,28671.0
2021-10-20 15:35:00,199.45,199.45,199.2,199.21,28404.0,179.0092,179.0092,178.7848,178.7938,28404.0
2021-10-20 15:40:00,199.22,199.45,199.22,199.41,32164.0,178.8028,179.0092,178.8028,178.9733,32164.0
2021-10-20 15:45:00,199.41,199.49,199.34,199.35,40447.0,178.9733,179.0451,178.9105,178.9195,40447.0
2021-10-20 15:50:00,199.33,199.44,198.99,199.04,70023.0,178.9015,179.0002,178.5964,178.6412,70023.0
2021-10-20 15:55:00,199.08,199.48,198.95,199.48,183516.0,178.6771,179.0361,178.5605,179.0361,183516.0
2021-10-21 09:30:00,199.07,200.71,199.0,200.71,94343.0,178.6682,180.1401,178.6053,180.1401,94343.0
2021-10-21 09:35:00,200.68,200.83,200.36,200.81,47987.0,180.1132,180.2478,179.826,180.2298,47987.0
2021-10-21 09:40:00,200.81,201.35,200.5,201.33,69187.0,180.2298,180.7145,179.9516,180.6965,69187.0
2021-10-21 09:45:00,201.37,201.58,200.67,200.72,72952.0,180.7324,180.9209,180.1042,180.1491,72952.0
2021-10-21 09:50:00,200.74,200.97,200.47,200.47,23771.0,180.167,180.3734,179.9247,179.9247,23771.0
2021-10-21 09:55:00,200.45,200.58,200.16,200.35,19799.0,179.9067,180.0234,179.6464,179.817,19799.0
2021-10-21 10:00:00,200.38,200.38,199.93,200.01,20217.0,179.8439,179.8439,179.44,179.5118,20217.0
2021-10-21 10:05:00,200.05,200.27,199.9,200.18,11774.0,179.5477,179.7452,179.4131,179.6644,11774.0
2021-10-21 10:10:00,200.13,200.37,200.0,200.34,14469.0,179.6195,179.8349,179.5028,179.808,14469.0
2021-10-21 10:15:00,200.43,200.45,200.25,200.31,30094.0,179.8888,179.9067,179.7272,179.7811,30094.0
2021-10-21 10:20:00,200.34,200.4,200.21,200.33,27532.0,179.808,179.8619,179.6913,179.799,27532.0
2021-10-21 10:25:00,200.33,200.54,200.24,200.54,20377.0,179.799,179.9875,179.7182,179.9875,20377.0
2021-10-21 10:30:00,200.55,200.57,200.39,200.39,21661.0,179.9965,180.0144,179.8529,179.8529,21661.0
2021-10-21 10:35:00,200.4,200.77,200.31,200.73,34279.0,179.8619,180.1939,179.7811,180.158,34279.0
2021-10-21 10:40:00,200.7,200.82,200.54,200.57,51188.0,180.1311,180.2388,179.9875,180.0144,51188.0
2021-10-21 10:45:00,200.62,200.63,200.26,200.47,16334.0,180.0593,180.0683,179.7362,179.9247,16334.0
2021-10-21 10:50:00,200.5,200.59,200.26,200.26,11750.0,179.9516,180.0324,179.7362,179.7362,11750.0
2021-10-21 10:55:00,200.26,200.28,199.99,200.0,20974.0,179.7362,179.7541,179.4939,179.5028,20974.0
2021-10-21 11:00:00,199.99,200.1,199.77,199.94,22564.0,179.4939,179.5926,179.2964,179.449,22564.0
2021-10-21 11:05:00,199.93,199.96,199.73,199.91,15331.0,179.44,179.4669,179.2605,179.4221,15331.0
2021-10-21 11:10:00,199.95,200.01,199.89,199.99,9528.0,179.458,179.5118,179.4041,179.4939,9528.0
2021-10-21 11:15:00,199.96,199.99,199.59,199.62,9362.0,179.4669,179.4939,179.1349,179.1618,9362.0
2021-10-21 11:20:00,199.6,199.75,199.44,199.66,19794.0,179.1438,179.2785,179.0002,179.1977,19794.0
2021-10-21 11:25:00,199.69,199.78,199.5,199.51,13582.0,179.2246,179.3054,179.0541,179.0631,13582.0
2021-10-21 11:30:00,199.5,199.51,199.15,199.23,10063.0,179.0541,179.0631,178.74,178.8118,10063.0
2021-10-21 11:35:00,199.21,199.35,199.17,199.34,11783.0,178.7938,178.9195,178.7579,178.9105,11783.0
2021-10-21 11:40:00,199.33,199.58,199.31,199.54,20189.0,178.9015,179.1259,178.8836,179.09,20189.0
2021-10-21 11:45:00,199.53,199.67,199.52,199.67,8218.0,179.081,179.2067,179.072,179.2067,8218.0
2021-10-21 11:50:00,199.67,199.75,199.52,199.55,35154.0,179.2067,179.2785,179.072,179.099,35154.0
2021-10-21 11:55:00,199.51,199.59,199.45,199.49,3173.0,179.0631,179.1349,179.0092,179.0451,3173.0
2021-10-21 12:00:00,199.5,199.74,199.48,199.74,7427.0,179.0541,179.2695,179.0361,179.2695,7427.0
2021-10-21 12:05:00,199.8,199.87,199.67,199.8,10481.0,179.3233,179.3862,179.2067,179.3233,10481.0
2021-10-21 12:10:00,199.81,199.83,199.57,199.59,7461.0,179.3323,179.3503,179.1169,179.1349,7461.0
2021-10-21 12:15:00,199.59,199.71,199.58,199.63,8355.0,179.1349,179.2426,179.1259,179.1708,8355.0
2021-10-21 12:20:00,199.64,199.76,199.49,199.68,7948.0,179.1797,179.2874,179.0451,179.2156,7948.0
2021-10-21 12:25:00,199.66,199.75,199.58,199.75,3996.0,179.1977,179.2785,179.1259,179.2785,3996.0
2021-10-21 12:30:00,199.75,199.75,199.45,199.46,12122.0,179.2785,179.2785,179.0092,179.0182,12122.0
2021-10-21 12:35:00,199.46,199.46,199.22,199.23,13904.0,179.0182,179.0182,178.8028,178.8118,13904.0
2021-10-21 12:40:00,199.24,199.4,199.23,199.39,4509.0,178.8207,178.9643,178.8118,178.9554,4509.0
2021-10-21 12:45:00,199.41,199.45,199.31,199.31,7656.0,178.9733,179.0092,178.8836,178.8836,7656.0
2021-10-21 12:50:00,199.31,199.44,199.27,199.43,5395.0,178.8836,179.0002,178.8477,178.9913,5395.0
2021-10-21 12:55:00,199.45,199.59,199.42,199.54,7159.0,179.0092,179.1349,178.9823,179.09,7159.0
2021-10-21 13:00:00,199.54,199.59,199.48,199.57,6367.0,179.09,179.1349,179.0361,179.1169,6367.0
2021-10-21 13:05:00,199.57,199.58,199.5,199.58,6386.0,179.1169,179.1259,179.0541,179.1259,6386.0
2021-10-21 13:10:00,199.58,199.63,199.45,199.52,7573.0,179.1259,179.1708,179.0092,179.072,7573.0
2021-10-21 13:15:00,199.52,199.58,199.5,199.53,5736.0,179.072,179.1259,179.0541,179.081,5736.0
2021-10-21 13:20:00,199.55,199.6,199.48,199.56,5707.0,179.099,179.1438,179.0361,179.1079,5707.0
2021-10-21 13:25:00,199.58,199.63,199.55,199.57,7231.0,179.1259,179.1708,179.099,179.1169,7231.0
2021-10-21 13:30:00,199.59,199.61,199.54,199.58,8579.0,179.1349,179.1528,179.09,179.1259,8579.0
2021-10-21 13:35:00,199.62,199.75,199.58,199.71,14982.0,179.1618,179.2785,179.1259,179.2426,14982.0
2021-10-21 13:40:00,199.73,199.91,199.72,199.88,9709.0,179.2605,179.4221,179.2515,179.3951,9709.0
2021-10-21 13:45:00,199.87,200.11,199.87,200.0,18497.0,179.3862,179.6016,179.3862,179.5028,18497.0
2021-10-21 13:50:00,200.05,200.1,199.94,199.95,11650.0,179.5477,179.5926,179.449,179.458,11650.0
2021-10-21 13:55:00,199.99,200.09,199.89,200.09,10054.0,179.4939,179.5836,179.4041,179.5836,10054.0
2021-10-21 14:00:00,200.08,200.16,199.99,200.04,6289.0,179.5746,179.6464,179.4939,179.5387,6289.0
2021-10-21 14:05:00,200.1,200.1,199.87,199.88,7718.0,179.5926,179.5926,179.3862,179.3951,7718.0
2021-10-21 14:10:00,199.88,199.9,199.75,199.84,10595.0,179.3951,179.4131,179.2785,179.3592,10595.0
2021-10-21 14:15:00,199.85,200.06,199.82,200.04,7352.0,179.3682,179.5567,179.3413,179.5387,7352.0
2021-10-21 14:20:00,200.02,200.06,199.89,199.97,8300.0,179.5208,179.5567,179.4041,179.4759,8300.0
2021-10-21 14:25:00,199.98,200.03,199.97,200.03,7047.0,179.4849,179.5298,179.4759,179.5298,7047.0
2021-10-21 14:30:00,200.04,200.11,200.02,200.03,5715.0,179.5387,179.6016,179.5208,179.5298,5715.0
2021-10-21 14:35:00,200.03,200.07,199.94,199.97,6723.0,179.5298,179.5657,179.449,179.4759,6723.0
2021-10-21 14:40:00,199.97,199.99,199.86,199.93,6656.0,179.4759,179.4939,179.3772,179.44,6656.0
2021-10-21 14:45:00,199.92,199.95,199.83,199.89,8742.0,179.431,179.458,179.3503,179.4041,8742.0
2021-10-21 14:50:00,199.88,199.98,199.88,199.98,5330.0,179.3951,179.4849,179.3951,179.4849,5330.0
2021-10-21 14:55:00,199.97,200.02,199.9,200.02,7303.0,179.4759,179.5208,179.4131,179.5208,7303.0
2021-10-21 15:00:00,200.07,200.19,200.01,200.16,11302.0,179.5657,179.6734,179.5118,179.6464,11302.0
2021-10-21 15:05:00,200.17,200.31,200.16,200.29,14161.0,179.6554,179.7811,179.6464,179.7631,14161.0
2021-10-21 15:10:00,200.28,200.34,200.26,200.31,5716.0,179.7541,179.808,179.7362,179.7811,5716.0
2021-10-21 15:15:00,200.33,200.5,200.28,200.43,12809.0,179.799,179.9516,179.7541,179.8888,12809.0
2021-10-21 15:20:00,200.42,200.64,200.42,200.56,9743.0,179.8798,180.0773,179.8798,180.0055,9743.0
2021-10-21 15:25:00,200.59,200.63,200.44,200.55,10197.0,180.0324,180.0683,179.8978,179.9965,10197.0
2021-10-21 15:30:00,200.6,200.64,200.55,200.57,14048.0,180.0414,180.0773,179.9965,180.0144,14048.0
2021-10-21 15:35:00,200.56,200.62,200.51,200.56,10985.0,180.0055,180.0593,179.9606,180.0055,10985.0
2021-10-21 15:40:00,200.57,200.78,200.5,200.77,18571.0,180.0144,180.2029,179.9516,180.1939,18571.0
2021-10-21 15:45:00,200.8,200.86,200.76,200.86,20971.0,180.2209,180.2747,180.185,180.2747,20971.0
2021-10-21 15:50:00,200.95,201.22,200.9,201.15,60902.0,180.3555,180.5978,180.3106,180.535,60902.0
2021-10-21 15:55:00,201.12,201.54,201.1,201.3,169200.0,180.5081,180.885,180.4901,180.6696,169200.0
2021-10-22 09:30:00,201.65,202.0,201.16,201.71,59981.0,180.9837,181.2979,180.544,181.0376,59981.0
2021-10-22 09:35:00,201.71,202.22,201.65,201.8,21401.0,181.0376,181.4953,180.9837,181.1184,21401.0
2021-10-22 09:40:00,201.86,202.0,201.54,201.58,31905.0,181.1722,181.2979,180.885,180.9209,31905.0
2021-10-22 09:45:00,201.66,201.85,201.06,201.41,20147.0,180.9927,181.1632,180.4542,180.7683,20147.0
2021-10-22 09:50:00,201.42,201.64,201.11,201.6,21042.0,180.7773,180.9748,180.4991,180.9389,21042.0
2021-10-22 09:55:00,201.6,201.97,201.57,201.68,20101.0,180.9389,181.2709,180.9119,181.0107,20101.0
2021-10-22 10:00:00,201.7,201.91,201.64,201.72,16374.0,181.0286,181.2171,180.9748,181.0466,16374.0
2021-10-22 10:05:00,201.8,201.92,201.61,201.91,21140.0,181.1184,181.2261,180.9478,181.2171,21140.0
2021-10-22 10:10:00,201.94,201.94,201.5,201.58,28785.0,181.244,181.244,180.8491,180.9209,28785.0
2021-10-22 10:15:00,201.57,201.77,201.49,201.61,49969.0,180.9119,181.0914,180.8401,180.9478,49969.0
2021-10-22 10:20:00,201.63,202.07,201.56,202.04,54952.0,180.9658,181.3607,180.903,181.3338,54952.0
2021-10-22 10:25:00,202.03,202.12,201.68,201.72,25208.0,181.3248,181.4056,181.0107,181.0466,25208.0
2021-10-22 10:30:00,201.73,201.73,201.28,201.5,19360.0,181.0555,181.0555,180.6517,180.8491,19360.0
2021-10-22 10:35:00,201.52,201.53,201.23,201.23,13487.0,180.8671,180.876,180.6068,180.6068,13487.0
2021-10-22 10:40:00,201.29,201.33,200.88,201.08,30335.0,180.6606,180.6965,180.2927,180.4722,30335.0
2021-10-22 10:45:00,201.08,201.21,200.81,200.96,26400.0,180.4722,180.5888,180.2298,180.3645,26400.0
2021-10-22 10:50:00,200.96,201.13,200.88,200.91,13591.0,180.3645,180.517,180.2927,180.3196,13591.0
2021-10-22 10:55:00,200.95,201.09,200.88,201.0,9631.0,180.3555,180.4811,180.2927,180.4004,9631.0
2021-10-22 11:00:00,201.0,201.3,201.0,201.11,17042.0,180.4004,180.6696,180.4004,180.4991,17042.0
2021-10-22 11:05:00,201.2,201.37,201.15,201.28,8821.0,180.5799,180.7324,180.535,180.6517,8821.0
2021-10-22 11:10:00,201.24,201.26,201.01,201.05,20669.0,180.6158,180.6337,180.4093,180.4452,20669.0
2021-10-22 11:15:00,201.01,201.04,200.28,200.68,28693.0,180.4093,180.4363,179.7541,180.1132,28693.0
2021-10-22 11:20:00,200.73,200.73,199.93,199.96,41001.0,180.158,180.158,179.44,179.4669,41001.0
2021-10-22 11:25:00,200.01,200.05,199.46,199.64,69062.0,179.5118,179.5477,179.0182,179.1797,69062.0
2021-10-22 11:30:00,199.68,199.7,199.31,199.4,68770.0,179.2156,179.2336,178.8836,178.9643,68770.0
2021-10-22 11:35:00,199.4,199.43,198.8,198.84,29769.0,178.9643,178.9913,178.4258,178.4617,29769.0
2021-10-22 11:40:00,198.9,199.05,198.56,198.68,61438.0,178.5156,178.6502,178.2104,178.3181,61438.0
2021-10-22 11:45:00,198.66,198.68,198.23,198.27,19319.0,178.3002,178.3181,177.9142,177.9501,19319.0
2021-10-22 11:50:00,198.23,198.59,198.13,198.47,19212.0,177.9142,178.2374,177.8245,178.1296,19212.0
2021-10-22 11:55:00,198.45,198.94,198.39,198.84,60836.0,178.1117,178.5515,178.0578,178.4617,60836.0
2021-10-22 12:00:00,198.82,199.27,198.73,199.27,20117.0,178.4438,178.8477,178.363,178.8477,20117.0
2021-10-22 12:05:00,199.27,199.54,199.24,199.51,12431.0,178.8477,179.09,178.8207,179.0631,12431.0
2021-10-22 12:10:00,199.52,199.62,199.3,199.47,31194.0,179.072,179.1618,178.8746,179.0272,31194.0
2021-10-22 12:15:00,199.48,199.48,199.19,199.25,54453.0,179.0361,179.0361,178.7759,178.8297,54453.0
2021-10-22 12:20:00,199.22,199.25,199.04,199.07,17067.0,178.8028,178.8297,178.6412,178.6682,17067.0
2021-10-22 12:25:00,199.05,199.57,199.02,199.47,11017.0,178.6502,179.1169,178.6233,179.0272,11017.0
2021-10-22 12:30:00,199.48,199.51,199.18,199.22,23602.0,179.0361,179.0631,178.7669,178.8028,23602.0
2021-10-22 12:35:00,199.23,199.4,199.14,199.34,12761.0,178.8118,178.9643,178.731,178.9105,12761.0
2021-10-22 12:40:00,199.31,199.54,199.17,199.54,6011.0,178.8836,179.09,178.7579,179.09,6011.0
2021-10-22 12:45:00,199.52,199.72,199.41,199.61,7597.0,179.072,179.2515,178.9733,179.1528,7597.0
2021-10-22 12:50:00,199.62,199.64,199.45,199.6,12144.0,179.1618,179.1797,179.0092,179.1438,12144.0
2021-10-22 12:55:00,199.65,199.68,199.37,199.44,30503.0,179.1887,179.2156,178.9374,179.0002,30503.0
2021-10-22 13:00:00,199.45,199.48,199.24,199.3,6646.0,179.0092,179.0361,178.8207,178.8746,6646.0
2021-10-22 13:05:00,199.35,199.65,199.33,199.65,6047.0,178.9195,179.1887,178.9015,179.1887,6047.0
2021-10-22 13:10:00,199.65,199.66,199.51,199.54,8824.0,179.1887,179.1977,179.0631,179.09,8824.0
2021-10-22 13:15:00,199.55,199.62,199.49,199.51,12808.0,179.099,179.1618,179.0451,179.0631,12808.0
2021-10-22 13:20:00,199.49,199.63,199.41,199.53,23035.0,179.0451,179.1708,178.9733,179.081,23035.0
2021-10-22 13:25:00,199.57,199.68,199.53,199.58,5983.0,179.1169,179.2156,179.081,179.1259,5983.0
2021-10-22 13:30:00,199.55,199.7,199.48,199.69,12091.0,179.099,179.2336,179.0361,179.2246,12091.0
2021-10-22 13:35:00,199.68,199.86,199.68,199.84,6645.0,179.2156,179.3772,179.2156,179.3592,6645.0
2021-10-22 13:40:00,199.8,199.88,199.66,199.67,7706.0,179.3233,179.3951,179.1977,179.2067,7706.0
2021-10-22 13:45:00,199.6,199.65,199.41,199.41,6423.0,179.1438,179.1887,178.9733,178.9733,6423.0
2021-10-22 13:50:00,199.34,199.69,199.34,199.49,4551.0,178.9105,179.2246,178.9105,179.0451,4551.0
2021-10-22 13:55:00,199.52,199.57,199.24,199.24,15126.0,179.072,179.1169,178.8207,178.8207,15126.0
2021-10-22 14:00:00,199.25,199.53,199.25,199.52,6329.0,178.8297,179.081,178.8297,179.072,6329.0
2021-10-22 14:05:00,199.56,199.74,199.53,199.67,6724.0,179.1079,179.2695,179.081,179.2067,6724.0
2021-10-22 14:10:00,199.68,199.69,199.56,199.62,11454.0,179.2156,179.2246,179.1079,179.1618,11454.0
2021-10-22 14:15:00,199.64,199.78,199.56,199.75,9410.0,179.1797,179.3054,179.1079,179.2785,9410.0
2021-10-22 14:20:00,199.73,199.86,199.72,199.74,22415.0,179.2605,179.3772,179.2515,179.2695,22415.0
2021-10-22 14:25:00,199.74,199.89,199.71,199.89,4746.0,179.2695,179.4041,179.2426,179.4041,4746.0
2021-10-22 14:30:00,199.87,200.1,199.87,200.0,23863.0,179.3862,179.5926,179.3862,179.5028,23863.0
2021-10-22 14:35:00,200.0,200.1,199.93,199.95,11017.0,179.5028,179.5926,179.44,179.458,11017.0
2021-10-22 14:40:00,199.93,199.97,199.78,199.84,6216.0,179.44,179.4759,179.3054,179.3592,6216.0
2021-10-22 14:45:00,199.83,199.89,199.57,199.88,34204.0,179.3503,179.4041,179.1169,179.3951,34204.0
2021-10-22 14:50:00,199.88,199.91,199.57,199.62,13550.0,179.3951,179.4221,179.1169,179.1618,13550.0
2021-10-22 14:55:00,199.61,199.64,199.58,199.59,6829.0,179.1528,179.1797,179.1259,179.1349,6829.0
2021-10-22 15:00:00,199.56,199.61,199.46,199.54,8343.0,179.1079,179.1528,179.0182,179.09,8343.0
2021-10-22 15:05:00,199.56,199.66,199.52,199.58,8656.0,179.1079,179.1977,179.072,179.1259,8656.0
2021-10-22 15:10:00,199.56,199.56,199.36,199.39,9473.0,179.1079,179.1079,178.9284,178.9554,9473.0
2021-10-22 15:15:00,199.39,199.56,199.2,199.3,19362.0,178.9554,179.1079,178.7848,178.8746,19362.0
2021-10-22 15:20:00,199.31,199.39,199.24,199.3,16234.0,178.8836,178.9554,178.8207,178.8746,16234.0
2021-10-22 15:25:00,199.29,199.39,199.25,199.34,16850.0,178.8656,178.9554,178.8297,178.9105,16850.0
2021-10-22 15:30:00,199.37,199.67,199.37,199.62,26271.0,178.9374,179.2067,178.9374,179.1618,26271.0
2021-10-22 15:35:00,199.63,199.63,199.18,199.23,69135.0,179.1708,179.1708,178.7669,178.8118,69135.0
2021-10-22 15:40:00,199.2,199.2,198.99,198.99,34038.0,178.7848,178.7848,178.5964,178.5964,34038.0
2021-10-22 15:45:00,199.0,199.07,198.9,199.0,65466.0,178.6053,178.6682,178.5156,178.6053,65466.0
2021-10-22 15:50:00,199.0,199.17,198.78,198.86,117908.0,178.6053,178.7579,178.4079,178.4797,117908.0
2021-10-22 15:55:00,198.83,199.15,198.82,199.07,148841.0,178.4528,178.74,178.4438,178.6682,148841.0
2021-10-25 09:30:00,199.99,200.53,199.06,200.41,70145.0,179.4939,179.9785,178.6592,179.8708,70145.0
2021-10-25 09:35:00,200.45,200.81,200.19,200.54,33533.0,179.9067,180.2298,179.6734,179.9875,33533.0
2021-10-25 09:40:00,200.55,200.55,199.4,199.67,18781.0,179.9965,179.9965,178.9643,179.2067,18781.0
2021-10-25 09:45:00,199.71,200.4,199.64,200.32,24344.0,179.2426,179.8619,179.1797,179.7901,24344.0
2021-10-25 09:50:00,200.32,200.41,200.01,200.13,19758.0,179.7901,179.8708,179.5118,179.6195,19758.0
2021-10-25 09:55:00,200.06,200.68,200.05,200.25,36498.0,179.5567,180.1132,179.5477,179.7272,36498.0
2021-10-25 10:00:00,200.2,200.47,200.0,200.13,13009.0,179.6823,179.9247,179.5028,179.6195,13009.0
2021-10-25 10:05:00,199.97,199.98,199.49,199.83,13415.0,179.4759,179.4849,179.0451,179.3503,13415.0
2021-10-25 10:10:00,199.78,199.87,199.38,199.64,15711.0,179.3054,179.3862,178.9464,179.1797,15711.0
2021-10-25 10:15:00,199.64,200.22,199.61,200.08,13135.0,179.1797,179.7003,179.1528,179.5746,13135.0
2021-10-25 10:20:00,200.11,200.3,199.9,200.05,25281.0,179.6016,179.7721,179.4131,179.5477,25281.0
2021-10-25 10:25:00,200.09,200.18,199.83,200.08,9023.0,179.5836,179.6644,179.3503,179.5746,9023.0
2021-10-25 10:30:00,200.09,200.21,200.02,200.18,28604.0,179.5836,179.6913,179.5208,179.6644,28604.0
2021-10-25 10:35:00,200.16,200.21,199.95,200.15,38728.0,179.6464,179.6913,179.458,179.6375,38728.0
2021-10-25 10:40:00,200.15,200.2,200.05,200.15,39273.0,179.6375,179.6823,179.5477,179.6375,39273.0
2021-10-25 10:45:00,200.15,200.18,199.97,200.03,42367.0,179.6375,179.6644,179.4759,179.5298,42367.0
2021-10-25 10:50:00,200.0,200.19,199.87,200.16,16562.0,179.5028,179.6734,179.3862,179.6464,16562.0
2021-10-25 10:55:00,200.16,200.28,200.1,200.2,29290.0,179.6464,179.7541,179.5926,179.6823,29290.0
2021-10-25 11:00:00,200.21,200.39,200.13,200.38,15554.0,179.6913,179.8529,179.6195,179.8439,15554.0
2021-10-25 11:05:00,200.38,200.79,200.37,200.66,69075.0,179.8439,180.2119,179.8349,180.0952,69075.0
2021-10-25 11:10:00,200.65,201.01,200.58,200.97,80060.0,180.0862,180.4093,180.0234,180.3734,80060.0
2021-10-25 11:15:00,201.01,201.01,200.65,200.73,15978.0,180.4093,180.4093,180.0862,180.158,15978.0
2021-10-25 11:20:00,200.73,201.39,200.73,201.34,28574.0,180.158,180.7504,180.158,180.7055,28574.0
2021-10-25 11:25:00,201.38,201.74,201.36,201.74,17434.0,180.7414,181.0645,180.7235,181.0645,17434.0
2021-10-25 11:30:00,201.73,201.91,201.6,201.68,18221.0,181.0555,181.2171,180.9389,181.0107,18221.0
2021-10-25 11:35:00,201.7,201.85,201.54,201.54,53087.0,181.0286,181.1632,180.885,180.885,53087.0
2021-10-25 11:40:00,201.53,201.78,201.51,201.59,12772.0,180.876,181.1004,180.8581,180.9299,12772.0
2021-10-25 11:45:00,201.63,201.71,201.53,201.57,24360.0,180.9658,181.0376,180.876,180.9119,24360.0
2021-10-25 11:50:00,201.55,201.7,201.53,201.62,29642.0,180.894,181.0286,180.876,180.9568,29642.0
2021-10-25 11:55:00,201.61,201.67,201.54,201.54,15362.0,180.9478,181.0017,180.885,180.885,15362.0
2021-10-25 12:00:00,201.54,201.95,201.54,201.88,40652.0,180.885,181.253,180.885,181.1902,40652.0
2021-10-25 12:05:00,201.88,202.0,201.79,201.83,78253.0,181.1902,181.2979,181.1094,181.1453,78253.0
2021-10-25 12:10:00,201.85,201.85,201.46,201.69,21451.0,181.1632,181.1632,180.8132,181.0196,21451.0
2021-10-25 12:15:00,201.7,201.74,201.61,201.72,11273.0,181.0286,181.0645,180.9478,181.0466,11273.0
2021-10-25 12:20:00,201.74,201.94,201.71,201.93,13208.0,181.0645,181.244,181.0376,181.235,13208.0
2021-10-25 12:25:00,201.95,201.97,201.78,201.91,20730.0,181.253,181.2709,181.1004,181.2171,20730.0
2021-10-25 12:30:00,201.91,201.92,201.72,201.77,20689.0,181.2171,181.2261,181.0466,181.0914,20689.0
2021-10-25 12:35:00,201.77,202.03,201.75,202.03,17238.0,181.0914,181.3248,181.0735,181.3248,17238.0
2021-10-25 12:40:00,202.01,202.13,201.87,202.12,35964.0,181.3068,181.4146,181.1812,181.4056,35964.0
2021-10-25 12:45:00,202.12,202.25,202.08,202.08,27043.0,181.4056,181.5223,181.3697,181.3697,27043.0
2021-10-25 12:50:00,202.1,202.1,201.81,201.85,19322.0,181.3876,181.3876,181.1273,181.1632,19322.0
2021-10-25 12:55:00,201.83,202.0,201.82,201.98,11531.0,181.1453,181.2979,181.1363,181.2799,11531.0
2021-10-25 13:00:00,202.05,202.17,201.99,202.15,18434.0,181.3427,181.4505,181.2889,181.4325,18434.0
2021-10-25 13:05:00,202.15,202.16,202.03,202.16,8729.0,181.4325,181.4415,181.3248,181.4415,8729.0
2021-10-25 13:10:00,202.16,202.26,202.15,202.15,5353.0,181.4415,181.5312,181.4325,181.4325,5353.0
2021-10-25 13:15:00,202.13,202.22,202.09,202.09,5774.0,181.4146,181.4953,181.3787,181.3787,5774.0
2021-10-25 13:20:00,202.11,202.15,201.98,201.98,5422.0,181.3966,181.4325,181.2799,181.2799,5422.0
2021-10-25 13:25:00,201.98,202.01,201.88,201.92,4527.0,181.2799,181.3068,181.1902,181.2261,4527.0
2021-10-25 13:30:00,201.94,201.96,201.76,201.8,8516.0,181.244,181.262,181.0825,181.1184,8516.0
2021-10-25 13:35:00,201.82,201.87,201.72,201.75,8140.0,181.1363,181.1812,181.0466,181.0735,8140.0
2021-10-25 13:40:00,201.76,201.76,201.43,201.55,11429.0,181.0825,181.0825,180.7863,180.894,11429.0
2021-10-25 13:45:00,201.56,201.63,201.5,201.58,11124.0,180.903,180.9658,180.8491,180.9209,11124.0
2021-10-25 13:50:00,201.56,201.67,201.4,201.42,6798.0,180.903,181.0017,180.7594,180.7773,6798.0
2021-10-25 13:55:00,201.4,201.45,201.29,201.34,8933.0,180.7594,180.8042,180.6606,180.7055,8933.0
2021-10-25 14:00:00,201.32,201.37,201.15,201.2,29542.0,180.6876,180.7324,180.535,180.5799,29542.0
2021-10-25 14:05:00,201.17,201.34,201.17,201.28,7362.0,180.5529,180.7055,180.5529,180.6517,7362.0
2021-10-25 14:10:00,201.28,201.29,201.03,201.06,36011.0,180.6517,180.6606,180.4273,180.4542,36011.0
2021-10-25 14:15:00,201.09,201.12,200.91,200.98,19188.0,180.4811,180.5081,180.3196,180.3824,19188.0
2021-10-25 14:20:00,200.94,201.0,200.86,200.89,16898.0,180.3465,180.4004,180.2747,180.3016,16898.0
2021-10-25 14:25:00,200.86,201.02,200.86,200.95,11689.0,180.2747,180.4183,180.2747,180.3555,11689.0
2021-10-25 14:30:00,200.97,201.07,200.94,201.01,11062.0,180.3734,180.4632,180.3465,180.4093,11062.0
2021-10-25 14:35:00,201.04,201.04,200.85,200.85,22371.0,180.4363,180.4363,180.2657,180.2657,22371.0
2021-10-25 14:40:00,200.85,200.86,200.7,200.75,22627.0,180.2657,180.2747,180.1311,180.176,22627.0
2021-10-25 14:45:00,200.72,200.78,200.63,200.74,9536.0,180.1491,180.2029,180.0683,180.167,9536.0
2021-10-25 14:50:00,200.74,200.96,200.72,200.94,8248.0,180.167,180.3645,180.1491,180.3465,8248.0
2021-10-25 14:55:00,200.96,201.01,200.79,200.88,13092.0,180.3645,180.4093,180.2119,180.2927,13092.0
2021-10-25 15:00:00,200.88,200.93,200.8,200.88,8790.0,180.2927,180.3375,180.2209,180.2927,8790.0
2021-10-25 15:05:00,200.92,200.95,200.89,200.93,7744.0,180.3286,180.3555,180.3016,180.3375,7744.0
2021-10-25 15:10:00,200.93,200.96,200.82,200.84,11610.0,180.3375,180.3645,180.2388,180.2568,11610.0
2021-10-25 15:15:00,200.82,200.82,200.75,200.78,37380.0,180.2388,180.2388,180.176,180.2029,37380.0
2021-10-25 15:20:00,200.79,200.89,200.55,200.55,13188.0,180.2119,180.3016,179.9965,179.9965,13188.0
2021-10-25 15:25:00,200.57,200.58,200.42,200.56,14928.0,180.0144,180.0234,179.8798,180.0055,14928.0
2021-10-25 15:30:00,200.54,200.55,200.43,200.43,22507.0,179.9875,179.9965,179.8888,179.8888,22507.0
2021-10-25 15:35:00,200.43,200.47,200.27,200.31,23200.0,179.8888,179.9247,179.7452,179.7811,23200.0
2021-10-25 15:40:00,200.29,200.38,200.16,200.2,36577.0,179.7631,179.8439,179.6464,179.6823,36577.0
2021-10-25 15:45:00,200.18,200.22,200.05,200.17,41593.0,179.6644,179.7003,179.5477,179.6554,41593.0
2021-10-25 15:50:00,200.17,200.18,199.68,199.92,91620.0,179.6554,179.6644,179.2156,179.431,91620.0
2021-10-25 15:55:00,199.92,200.33,199.7,200.2,201022.0,179.431,179.799,179.2336,179.6823,201022.0
2021-10-26 09:30:00,200.02,200.4,199.0,199.61,172612.0,179.5208,179.8619,178.6053,179.1528,172612.0
2021-10-26 09:35:00,199.65,200.17,199.02,199.17,46828.0,179.1887,179.6554,178.6233,178.7579,46828.0
2021-10-26 09:40:00,199.2,199.52,198.92,198.97,36884.0,178.7848,179.072,178.5335,178.5784,36884.0
2021-10-26 09:45:00,198.81,198.89,198.36,198.42,31618.0,178.4348,178.5066,178.0309,178.0848,31618.0
2021-10-26 09:50:00,198.45,198.52,197.53,197.66,47506.0,178.1117,178.1745,177.286,177.4027,47506.0
2021-10-26 09:55:00,197.68,197.68,197.0,197.09,40679.0,177.4206,177.4206,176.8103,176.8911,40679.0
2021-10-26 10:00:00,197.13,197.65,196.89,197.31,74784.0,176.927,177.3937,176.7116,177.0885,74784.0
2021-10-26 10:05:00,197.3,197.51,196.6,196.89,161190.0,177.0796,177.268,176.4513,176.7116,161190.0
2021-10-26 10:10:00,196.95,198.21,196.9,198.18,90440.0,176.7654,177.8963,176.7206,177.8694,90440.0
2021-10-26 10:15:00,198.15,198.52,198.15,198.43,23817.0,177.8424,178.1745,177.8424,178.0937,23817.0
2021-10-26 10:20:00,198.48,199.11,198.47,199.07,20892.0,178.1386,178.7041,178.1296,178.6682,20892.0
2021-10-26 10:25:00,199.12,199.18,198.92,199.01,28177.0,178.713,178.7669,178.5335,178.6143,28177.0
2021-10-26 10:30:00,199.03,199.19,198.91,198.94,29077.0,178.6323,178.7759,178.5246,178.5515,29077.0
2021-10-26 10:35:00,198.91,199.11,198.85,198.91,44112.0,178.5246,178.7041,178.4707,178.5246,44112.0
2021-10-26 10:40:00,198.87,198.91,198.49,198.69,25389.0,178.4887,178.5246,178.1476,178.3271,25389.0
2021-10-26 10:45:00,198.7,198.84,198.11,198.14,28896.0,178.3361,178.4617,177.8065,177.8335,28896.0
2021-10-26 10:50:00,198.14,198.45,198.1,198.45,71089.0,177.8335,178.1117,177.7976,178.1117,71089.0
2021-10-26 10:55:00,198.53,198.68,198.11,198.16,26482.0,178.1835,178.3181,177.8065,177.8514,26482.0
2021-10-26 11:00:00,198.12,198.51,198.07,198.33,28282.0,177.8155,178.1655,177.7706,178.004,28282.0
2021-10-26 11:05:00,198.3,198.51,198.19,198.34,19543.0,177.9771,178.1655,177.8783,178.013,19543.0
2021-10-26 11:10:00,198.38,198.69,198.35,198.53,38460.0,178.0489,178.3271,178.0219,178.1835,38460.0
2021-10-26 11:15:00,198.52,198.57,198.33,198.34,23137.0,178.1745,178.2194,178.004,178.013,23137.0
2021-10-26 11:20:00,198.34,198.38,198.24,198.26,37732.0,178.013,178.0489,177.9232,177.9412,37732.0
2021-10-26 11:25:00,198.26,198.54,198.16,198.53,13346.0,177.9412,178.1925,177.8514,178.1835,13346.0
2021-10-26 11:30:00,198.59,198.84,198.28,198.39,22662.0,178.2374,178.4617,177.9591,178.0578,22662.0
2021-10-26 11:35:00,198.34,199.01,198.28,198.94,23615.0,178.013,178.6143,177.9591,178.5515,23615.0
2021-10-26 11:40:00,198.95,199.14,198.94,199.0,18168.0,178.5605,178.731,178.5515,178.6053,18168.0
2021-10-26 11:45:00,199.0,199.02,198.61,198.88,21761.0,178.6053,178.6233,178.2553,178.4976,21761.0
2021-10-26 11:50:00,198.83,198.83,198.49,198.49,9245.0,178.4528,178.4528,178.1476,178.1476,9245.0
2021-10-26 11:55:00,198.49,198.52,198.1,198.21,22474.0,178.1476,178.1745,177.7976,177.8963,22474.0
2021-10-26 12:00:00,198.24,198.29,197.84,197.84,22771.0,177.9232,177.9681,177.5642,177.5642,22771.0
2021-10-26 12:05:00,197.86,197.88,197.65,197.65,25940.0,177.5822,177.6001,177.3937,177.3937,25940.0
2021-10-26 12:10:00,197.61,197.91,197.57,197.84,19710.0,177.3578,177.627,177.3219,177.5642,19710.0
2021-10-26 12:15:00,197.87,197.98,197.8,197.94,9670.0,177.5911,177.6899,177.5283,177.654,9670.0
2021-10-26 12:20:00,197.94,198.38,197.91,198.11,42245.0,177.654,178.0489,177.627,177.8065,42245.0
2021-10-26 12:25:00,198.11,198.13,197.65,197.65,11890.0,177.8065,177.8245,177.3937,177.3937,11890.0
2021-10-26 12:30:00,197.64,198.04,197.59,197.99,16843.0,177.3847,177.7437,177.3398,177.6988,16843.0
2021-10-26 12:35:00,198.01,198.09,197.89,197.96,13345.0,177.7168,177.7886,177.6091,177.6719,13345.0
2021-10-26 12:40:00,197.98,197.98,197.66,197.78,22391.0,177.6899,177.6899,177.4027,177.5104,22391.0
2021-10-26 12:45:00,197.83,197.83,197.49,197.63,27234.0,177.5552,177.5552,177.2501,177.3757,27234.0
2021-10-26 12:50:00,197.63,197.64,197.29,197.33,16633.0,177.3757,177.3847,177.0706,177.1065,16633.0
2021-10-26 12:55:00,197.38,197.55,197.33,197.43,25018.0,177.1514,177.3039,177.1065,177.1962,25018.0
2021-10-26 13:00:00,197.43,197.8,197.41,197.66,30729.0,177.1962,177.5283,177.1783,177.4027,30729.0
2021-10-26 13:05:00,197.69,197.81,197.59,197.64,13097.0,177.4296,177.5373,177.3398,177.3847,13097.0
2021-10-26 13:10:00,197.63,197.65,197.39,197.56,25520.0,177.3757,177.3937,177.1603,177.3129,25520.0
2021-10-26 13:15:00,197.57,197.64,197.21,197.28,36710.0,177.3219,177.3847,176.9988,177.0616,36710.0
2021-10-26 13:20:00,197.28,197.37,197.15,197.36,24858.0,177.0616,177.1424,176.9449,177.1334,24858.0
2021-10-26 13:25:00,197.34,197.52,197.21,197.43,59084.0,177.1155,177.277,176.9988,177.1962,59084.0
2021-10-26 13:30:00,197.37,197.83,197.35,197.71,49035.0,177.1424,177.5552,177.1244,177.4475,49035.0
2021-10-26 13:35:00,197.72,197.97,197.69,197.89,20546.0,177.4565,177.6809,177.4296,177.6091,20546.0
2021-10-26 13:40:00,197.91,197.91,197.51,197.69,44764.0,177.627,177.627,177.268,177.4296,44764.0
2021-10-26 13:45:00,197.72,197.95,197.62,197.64,32773.0,177.4565,177.6629,177.3668,177.3847,32773.0
2021-10-26 13:50:00,197.61,197.66,197.47,197.54,40906.0,177.3578,177.4027,177.2321,177.295,40906.0
2021-10-26 13:55:00,197.54,197.85,197.43,197.84,44667.0,177.295,177.5732,177.1962,177.5642,44667.0
2021-10-26 14:00:00,197.82,198.02,197.82,197.99,14287.0,177.5463,177.7258,177.5463,177.6988,14287.0
2021-10-26 14:05:00,197.99,198.13,197.6,197.68,40295.0,177.6988,177.8245,177.3488,177.4206,40295.0
2021-10-26 14:10:00,197.66,197.84,197.56,197.82,26790.0,177.4027,177.5642,177.3129,177.5463,26790.0
2021-10-26 14:15:00,197.81,197.99,197.68,197.7,38763.0,177.5373,177.6988,177.4206,177.4386,38763.0
2021-10-26 14:20:00,197.69,197.69,197.21,197.23,45298.0,177.4296,177.4296,176.9988,177.0167,45298.0
2021-10-26 14:25:00,197.21,197.25,197.04,197.07,32803.0,176.9988,177.0347,176.8462,176.8731,32803.0
2021-10-26 14:30:00,197.07,197.26,197.07,197.12,49736.0,176.8731,177.0437,176.8731,176.918,49736.0
2021-10-26 14:35:00,197.1,197.19,196.98,196.98,82708.0,176.9001,176.9808,176.7924,176.7924,82708.0
2021-10-26 14:40:00,196.98,197.02,196.88,196.95,24638.0,176.7924,176.8283,176.7026,176.7654,24638.0
2021-10-26 14:45:00,196.95,197.02,196.5,196.57,32523.0,176.7654,176.8283,176.3615,176.4244,32523.0
2021-10-26 14:50:00,196.57,196.63,196.49,196.5,37683.0,176.4244,176.4782,176.3526,176.3615,37683.0
2021-10-26 14:55:00,196.5,196.75,196.5,196.69,42179.0,176.3615,176.5859,176.3615,176.5321,42179.0
2021-10-26 15:00:00,196.72,197.22,196.71,197.17,48514.0,176.559,177.0078,176.55,176.9629,48514.0
2021-10-26 15:05:00,197.16,197.16,196.9,196.9,29655.0,176.9539,176.9539,176.7206,176.7206,29655.0
2021-10-26 15:10:00,196.93,197.13,196.68,197.05,62099.0,176.7475,176.927,176.5231,176.8552,62099.0
2021-10-26 15:15:00,197.04,197.22,196.94,197.16,52555.0,176.8462,177.0078,176.7565,176.9539,52555.0
2021-10-26 15:20:00,197.17,197.23,197.01,197.03,28113.0,176.9629,177.0167,176.8193,176.8372,28113.0
2021-10-26 15:25:00,197.05,197.14,196.98,197.04,32262.0,176.8552,176.936,176.7924,176.8462,32262.0
2021-10-26 15:30:00,197.05,197.14,196.95,197.04,72214.0,176.8552,176.936,176.7654,176.8462,72214.0
2021-10-26 15:35:00,197.05,197.14,196.99,197.0,117942.0,176.8552,176.936,176.8013,176.8103,117942.0
2021-10-26 15:40:00,197.0,197.0,196.92,196.97,50968.0,176.8103,176.8103,176.7385,176.7834,50968.0
2021-10-26 15:45:00,196.97,197.09,196.88,197.09,94420.0,176.7834,176.8911,176.7026,176.8911,94420.0
2021-10-26 15:50:00,197.07,197.13,196.91,196.99,69840.0,176.8731,176.927,176.7295,176.8013,69840.0
2021-10-26 15:55:00,197.0,197.05,196.64,196.89,181471.0,176.8103,176.8552,176.4872,176.7116,181471.0
2021-10-27 09:30:00,185.64,186.15,184.6,185.65,721597.0,166.6145,167.0723,165.6811,166.6235,721597.0
2021-10-27 09:35:00,185.64,186.86,184.53,184.95,290144.0,166.6145,167.7095,165.6183,165.9953,290144.0
2021-10-27 09:40:00,184.99,185.06,183.55,184.71,328091.0,166.0312,166.094,164.7387,165.7799,328091.0
2021-10-27 09:45:00,184.65,185.7,184.29,185.06,215471.0,165.726,166.6684,165.4029,166.094,215471.0
2021-10-27 09:50:00,185.06,185.4,184.62,185.16,138708.0,166.094,166.3991,165.6991,166.1837,138708.0
2021-10-27 09:55:00,185.17,185.59,184.55,184.64,142364.0,166.1927,166.5697,165.6363,165.717,142364.0
2021-10-27 10:00:00,184.69,185.15,183.93,184.14,256042.0,165.7619,166.1748,165.0798,165.2683,256042.0
2021-10-27 10:05:00,184.1,184.88,183.99,184.5,162675.0,165.2324,165.9324,165.1336,165.5914,162675.0
2021-10-27 10:10:00,184.4,184.59,183.9,184.06,107228.0,165.5016,165.6722,165.0529,165.1965,107228.0
2021-10-27 10:15:00,184.09,184.33,183.77,184.06,143988.0,165.2234,165.4388,164.9362,165.1965,143988.0
2021-10-27 10:20:00,184.12,185.1,184.01,185.1,61752.0,165.2503,166.1299,165.1516,166.1299,61752.0
2021-10-27 10:25:00,184.96,185.34,184.91,185.23,97876.0,166.0042,166.3453,165.9594,166.2466,97876.0
2021-10-27 10:30:00,185.33,186.36,185.17,186.11,123809.0,166.3363,167.2608,166.1927,167.0364,123809.0
2021-10-27 10:35:00,186.15,186.15,185.66,185.95,115847.0,167.0723,167.0723,166.6325,166.8928,115847.0
2021-10-27 10:40:00,185.96,186.16,185.3,185.3,149339.0,166.9017,167.0812,166.3094,166.3094,149339.0
2021-10-27 10:45:00,185.36,185.42,184.79,184.88,57897.0,166.3632,166.4171,165.8517,165.9324,57897.0
2021-10-27 10:50:00,184.88,185.5,184.75,185.43,107874.0,165.9324,166.4889,165.8158,166.4261,107874.0
2021-10-27 10:55:00,185.38,186.06,184.88,184.94,81271.0,166.3812,166.9915,165.9324,165.9863,81271.0
2021-10-27 11:00:00,184.94,185.8,184.83,185.73,67831.0,165.9863,166.7581,165.8876,166.6953,67831.0
2021-10-27 11:05:00,185.75,186.37,185.47,186.37,152580.0,166.7133,167.2697,166.462,167.2697,152580.0
2021-10-27 11:10:00,186.42,187.23,186.24,186.47,121442.0,167.3146,168.0416,167.1531,167.3595,121442.0
2021-10-27 11:15:00,186.41,186.61,185.92,186.61,84321.0,167.3056,167.4851,166.8658,167.4851,84321.0
2021-10-27 11:20:00,186.63,186.85,186.24,186.55,102189.0,167.5031,167.7005,167.1531,167.4313,102189.0
2021-10-27 11:25:00,186.5,187.47,186.29,187.2,83718.0,167.3864,168.257,167.1979,168.0147,83718.0
2021-10-27 11:30:00,187.2,187.85,187.2,187.82,58218.0,168.0147,168.598,168.0147,168.5711,58218.0
2021-10-27 11:35:00,187.83,188.44,187.45,187.81,136796.0,168.5801,169.1276,168.239,168.5621,136796.0
2021-10-27 11:40:00,187.8,188.05,187.4,187.59,59227.0,168.5532,168.7776,168.1942,168.3647,59227.0
2021-10-27 11:45:00,187.57,187.6,187.29,187.34,31746.0,168.3467,168.3737,168.0954,168.1403,31746.0
2021-10-27 11:50:00,187.35,187.5,187.2,187.35,40920.0,168.1493,168.2839,168.0147,168.1493,40920.0
2021-10-27 11:55:00,187.37,187.55,187.13,187.33,47271.0,168.1672,168.3288,167.9518,168.1313,47271.0
2021-10-27 12:00:00,187.38,187.95,187.34,187.81,82586.0,168.1762,168.6878,168.1403,168.5621,82586.0
2021-10-27 12:05:00,187.81,187.96,187.64,187.79,28133.0,168.5621,168.6968,168.4096,168.5442,28133.0
2021-10-27 12:10:00,187.81,187.89,187.54,187.68,21221.0,168.5621,168.6339,168.3198,168.4455,21221.0
2021-10-27 12:15:00,187.67,187.86,187.51,187.65,25315.0,168.4365,168.607,168.2929,168.4185,25315.0
2021-10-27 12:20:00,187.63,187.88,187.55,187.76,34950.0,168.4006,168.625,168.3288,168.5173,34950.0
2021-10-27 12:25:00,187.77,188.14,187.75,188.14,81071.0,168.5262,168.8583,168.5083,168.8583,81071.0
2021-10-27 12:30:00,188.13,188.18,187.88,188.07,36118.0,168.8494,168.8942,168.625,168.7955,36118.0
2021-10-27 12:35:00,188.08,188.18,187.94,187.98,28688.0,168.8045,168.8942,168.6788,168.7147,28688.0
2021-10-27 12:40:00,188.0,188.12,187.84,187.85,23121.0,168.7327,168.8404,168.5891,168.598,23121.0
2021-10-27 12:45:00,187.83,188.01,187.69,187.88,42784.0,168.5801,168.7417,168.4544,168.625,42784.0
2021-10-27 12:50:00,187.86,187.86,187.5,187.54,94587.0,168.607,168.607,168.2839,168.3198,94587.0
2021-10-27 12:55:00,187.53,187.61,187.32,187.5,84655.0,168.3108,168.3826,168.1224,168.2839,84655.0
2021-10-27 13:00:00,187.49,187.54,187.2,187.34,58639.0,168.2749,168.3198,168.0147,168.1403,58639.0
2021-10-27 13:05:00,187.33,187.55,187.3,187.51,31407.0,168.1313,168.3288,168.1044,168.2929,31407.0
2021-10-27 13:10:00,187.51,187.52,187.27,187.46,29745.0,168.2929,168.3019,168.0775,168.248,29745.0
2021-10-27 13:15:00,187.45,187.5,187.35,187.43,34102.0,168.239,168.2839,168.1493,168.2211,34102.0
2021-10-27 13:20:00,187.45,187.94,187.42,187.77,18298.0,168.239,168.6788,168.2121,168.5262,18298.0
2021-10-27 13:25:00,187.72,187.78,187.36,187.39,26180.0,168.4814,168.5352,168.1583,168.1852,26180.0
2021-10-27 13:30:00,187.4,187.64,187.4,187.62,18897.0,168.1942,168.4096,168.1942,168.3916,18897.0
2021-10-27 13:35:00,187.6,188.0,187.53,187.92,20837.0,168.3737,168.7327,168.3108,168.6609,20837.0
2021-10-27 13:40:00,187.95,188.01,187.65,187.65,46301.0,168.6878,168.7417,168.4185,168.4185,46301.0
2021-10-27 13:45:00,187.67,187.72,187.34,187.44,35103.0,168.4365,168.4814,168.1403,168.2301,35103.0
2021-10-27 13:50:00,187.42,187.48,187.32,187.46,61233.0,168.2121,168.266,168.1224,168.248,61233.0
2021-10-27 13:55:00,187.46,187.91,187.45,187.89,24612.0,168.248,168.6519,168.239,168.6339,24612.0
2021-10-27 14:00:00,187.9,187.97,187.61,187.85,26866.0,168.6429,168.7057,168.3826,168.598,26866.0
2021-10-27 14:05:00,187.88,188.06,187.86,188.05,40393.0,168.625,168.7865,168.607,168.7776,40393.0
2021-10-27 14:10:00,188.02,188.06,187.93,187.94,32820.0,168.7506,168.7865,168.6698,168.6788,32820.0
2021-10-27 14:15:00,187.94,187.98,187.82,187.9,18304.0,168.6788,168.7147,168.5711,168.6429,18304.0
2021-10-27 14:20:00,187.9,187.92,187.73,187.8,54070.0,168.6429,168.6609,168.4903,168.5532,54070.0
2021-10-27 14:25:00,187.83,188.02,187.81,187.92,19033.0,168.5801,168.7506,168.5621,168.6609,19033.0
2021-10-27 14:30:00,187.97,188.04,187.78,187.92,56569.0,168.7057,168.7686,168.5352,168.6609,56569.0
2021-10-27 14:35:00,187.94,188.02,187.82,188.01,43666.0,168.6788,168.7506,168.5711,168.7417,43666.0
2021-10-27 14:40:00,188.0,188.0,187.77,187.85,23384.0,168.7327,168.7327,168.5262,168.598,23384.0
2021-10-27 14:45:00,187.84,187.93,187.78,187.89,27886.0,168.5891,168.6698,168.5352,168.6339,27886.0
2021-10-27 14:50:00,187.9,187.94,187.85,187.87,24718.0,168.6429,168.6788,168.598,168.616,24718.0
2021-10-27 14:55:00,187.86,188.0,187.81,187.94,42539.0,168.607,168.7327,168.5621,168.6788,42539.0
2021-10-27 15:00:00,187.93,188.09,187.87,187.99,82961.0,168.6698,168.8135,168.616,168.7237,82961.0
2021-10-27 15:05:00,187.99,188.06,187.41,187.41,52311.0,168.7237,168.7865,168.2031,168.2031,52311.0
2021-10-27 15:10:00,187.43,187.43,187.01,187.11,56691.0,168.2211,168.2211,167.8441,167.9339,56691.0
2021-10-27 15:15:00,187.1,187.53,187.06,187.15,81884.0,167.9249,168.3108,167.889,167.9698,81884.0
2021-10-27 15:20:00,187.17,187.76,187.13,187.76,62220.0,167.9877,168.5173,167.9518,168.5173,62220.0
2021-10-27 15:25:00,187.77,188.04,187.71,188.0,76872.0,168.5262,168.7686,168.4724,168.7327,76872.0
2021-10-27 15:30:00,188.02,188.25,187.86,188.16,77600.0,168.7506,168.9571,168.607,168.8763,77600.0
2021-10-27 15:35:00,188.16,188.45,188.01,188.39,77481.0,168.8763,169.1366,168.7417,169.0827,77481.0
2021-10-27 15:40:00,188.37,188.52,188.14,188.36,82195.0,169.0648,169.1994,168.8583,169.0558,82195.0
2021-10-27 15:45:00,188.35,188.49,187.76,187.76,102942.0,169.0468,169.1725,168.5173,168.5173,102942.0
2021-10-27 15:50:00,187.73,188.11,187.73,187.81,126377.0,168.4903,168.8314,168.4903,168.5621,126377.0
2021-10-27 15:55:00,187.8,187.84,186.97,187.1,330410.0,168.5532,168.5891,167.8082,167.9249,330410.0
2021-10-28 09:30:00,187.7,188.2,186.57,186.87,191761.0,168.4634,168.9122,167.4492,167.7185,191761.0
2021-10-28 09:35:00,186.98,187.46,186.23,186.8,66835.0,167.8172,168.248,167.1441,167.6557,66835.0
2021-10-28 09:40:00,186.78,187.37,186.5,187.37,42815.0,167.6377,168.1672,167.3864,168.1672,42815.0
2021-10-28 09:45:00,187.38,188.34,187.38,188.34,64463.0,168.1762,169.0378,168.1762,169.0378,64463.0
2021-10-28 09:50:00,188.35,188.7,187.82,187.86,62973.0,169.0468,169.3609,168.5711,168.607,62973.0
2021-10-28 09:55:00,187.93,188.03,187.58,187.83,39578.0,168.6698,168.7596,168.3557,168.5801,39578.0
2021-10-28 10:00:00,187.89,188.04,187.64,187.98,53120.0,168.6339,168.7686,168.4096,168.7147,53120.0
2021-10-28 10:05:00,188.02,188.24,187.69,188.2,34028.0,168.7506,168.9481,168.4544,168.9122,34028.0
2021-10-28 10:10:00,188.15,188.47,187.77,187.91,38099.0,168.8673,169.1545,168.5262,168.6519,38099.0
2021-10-28 10:15:00,187.92,188.1,187.55,188.04,23144.0,168.6609,168.8224,168.3288,168.7686,23144.0
2021-10-28 10:20:00,188.0,188.37,187.98,188.26,36371.0,168.7327,169.0648,168.7147,168.966,36371.0
2021-10-28 10:25:00,188.35,188.89,188.3,188.88,51440.0,169.0468,169.5315,169.0019,169.5225,51440.0
2021-10-28 10:30:00,188.89,189.35,188.77,189.33,62407.0,169.5315,169.9443,169.4238,169.9264,62407.0
2021-10-28 10:35:00,189.33,189.6,189.07,189.31,57937.0,169.9264,170.1687,169.693,169.9084,57937.0
2021-10-28 10:40:00,189.25,189.32,188.88,189.09,36944.0,169.8546,169.9174,169.5225,169.711,36944.0
2021-10-28 10:45:00,189.1,189.22,188.89,189.04,39985.0,169.7199,169.8276,169.5315,169.6661,39985.0
2021-10-28 10:50:00,189.02,189.02,188.68,188.82,25094.0,169.6481,169.6481,169.343,169.4686,25094.0
2021-10-28 10:55:00,188.84,188.88,188.62,188.82,28963.0,169.4866,169.5225,169.2891,169.4686,28963.0
2021-10-28 11:00:00,188.77,189.0,188.69,188.81,20496.0,169.4238,169.6302,169.352,169.4597,20496.0
2021-10-28 11:05:00,188.84,188.93,188.57,188.84,28255.0,169.4866,169.5674,169.2443,169.4866,28255.0
2021-10-28 11:10:00,188.86,189.06,188.71,188.79,23757.0,169.5045,169.684,169.3699,169.4417,23757.0
2021-10-28 11:15:00,188.78,188.9,188.57,188.83,111297.0,169.4327,169.5404,169.2443,169.4776,111297.0
2021-10-28 11:20:00,188.84,188.9,188.49,188.87,28908.0,169.4866,169.5404,169.1725,169.5135,28908.0
2021-10-28 11:25:00,188.86,188.95,188.66,188.72,13890.0,169.5045,169.5853,169.325,169.3789,13890.0
2021-10-28 11:30:00,188.75,188.75,188.4,188.43,17015.0,169.4058,169.4058,169.0917,169.1186,17015.0
2021-10-28 11:35:00,188.44,188.68,188.4,188.5,26304.0,169.1276,169.343,169.0917,169.1814,26304.0
2021-10-28 11:40:00,188.5,188.62,188.41,188.41,19019.0,169.1814,169.2891,169.1007,169.1007,19019.0
2021-10-28 11:45:00,188.4,188.46,188.02,188.02,22577.0,169.0917,169.1455,168.7506,168.7506,22577.0
2021-10-28 11:50:00,188.03,188.08,187.83,187.85,17794.0,168.7596,168.8045,168.5801,168.598,17794.0
2021-10-28 11:55:00,187.9,187.9,187.71,187.81,14341.0,168.6429,168.6429,168.4724,168.5621,14341.0
2021-10-28 12:00:00,187.82,187.9,187.74,187.9,23719.0,168.5711,168.6429,168.4993,168.6429,23719.0
2021-10-28 12:05:00,187.89,187.94,187.72,187.88,15663.0,168.6339,168.6788,168.4814,168.625,15663.0
2021-10-28 12:10:00,187.89,188.01,187.78,188.01,23705.0,168.6339,168.7417,168.5352,168.7417,23705.0
2021-10-28 12:15:00,187.98,188.04,187.82,187.95,21199.0,168.7147,168.7686,168.5711,168.6878,21199.0
2021-10-28 12:20:00,187.96,187.97,187.76,187.81,26652.0,168.6968,168.7057,168.5173,168.5621,26652.0
2021-10-28 12:25:00,187.81,187.86,187.75,187.78,17711.0,168.5621,168.607,168.5083,168.5352,17711.0
2021-10-28 12:30:00,187.79,188.03,187.76,188.01,20296.0,168.5442,168.7596,168.5173,168.7417,20296.0
2021-10-28 12:35:00,188.0,188.06,187.93,188.04,9704.0,168.7327,168.7865,168.6698,168.7686,9704.0
2021-10-28 12:40:00,188.07,188.15,187.97,188.04,10973.0,168.7955,168.8673,168.7057,168.7686,10973.0
2021-10-28 12:45:00,188.05,188.06,187.88,187.93,14847.0,168.7776,168.7865,168.625,168.6698,14847.0
2021-10-28 12:50:00,187.94,187.94,187.65,187.73,12803.0,168.6788,168.6788,168.4185,168.4903,12803.0
2021-10-28 12:55:00,187.71,187.76,187.36,187.42,16704.0,168.4724,168.5173,168.1583,168.2121,16704.0
2021-10-28 13:00:00,187.44,187.54,187.32,187.37,13017.0,168.2301,168.3198,168.1224,168.1672,13017.0
2021-10-28 13:05:00,187.39,187.39,187.1,187.15,17489.0,168.1852,168.1852,167.9249,167.9698,17489.0
2021-10-28 13:10:00,187.11,187.31,187.04,187.16,17432.0,167.9339,168.1134,167.8711,167.9788,17432.0
2021-10-28 13:15:00,187.19,187.25,187.1,187.13,80286.0,168.0057,168.0595,167.9249,167.9518,80286.0
2021-10-28 13:20:00,187.13,187.18,186.85,186.85,32170.0,167.9518,167.9967,167.7005,167.7005,32170.0
2021-10-28 13:25:00,186.89,186.99,186.86,186.93,12429.0,167.7364,167.8262,167.7095,167.7723,12429.0
2021-10-28 13:30:00,186.93,187.05,186.91,187.0,32573.0,167.7723,167.88,167.7544,167.8352,32573.0
2021-10-28 13:35:00,187.02,187.19,186.94,187.12,47926.0,167.8531,168.0057,167.7813,167.9429,47926.0
2021-10-28 13:40:00,187.08,187.09,186.79,186.9,25558.0,167.907,167.9159,167.6467,167.7454,25558.0
2021-10-28 13:45:00,186.88,186.92,186.75,186.8,19045.0,167.7275,167.7634,167.6108,167.6557,19045.0
2021-10-28 13:50:00,186.8,186.89,186.77,186.86,14592.0,167.6557,167.7364,167.6287,167.7095,14592.0
2021-10-28 13:55:00,186.86,186.88,186.6,186.63,16722.0,167.7095,167.7275,167.4762,167.5031,16722.0
2021-10-28 14:00:00,186.64,186.81,186.53,186.74,23168.0,167.5121,167.6646,167.4133,167.6018,23168.0
2021-10-28 14:05:00,186.74,186.75,186.5,186.54,53201.0,167.6018,167.6108,167.3864,167.4223,53201.0
2021-10-28 14:10:00,186.56,186.56,186.45,186.52,24531.0,167.4403,167.4403,167.3415,167.4044,24531.0
2021-10-28 14:15:00,186.53,186.54,186.39,186.52,22339.0,167.4133,167.4223,167.2877,167.4044,22339.0
2021-10-28 14:20:00,186.49,186.85,186.49,186.85,29691.0,167.3774,167.7005,167.3774,167.7005,29691.0
2021-10-28 14:25:00,186.86,187.11,186.86,186.98,20013.0,167.7095,167.9339,167.7095,167.8172,20013.0
2021-10-28 14:30:00,186.99,187.19,186.95,187.18,20354.0,167.8262,168.0057,167.7903,167.9967,20354.0
2021-10-28 14:35:00,187.18,187.32,187.03,187.24,18340.0,167.9967,168.1224,167.8621,168.0506,18340.0
2021-10-28 14:40:00,187.26,187.4,187.14,187.34,19059.0,168.0685,168.1942,167.9608,168.1403,19059.0
2021-10-28 14:45:00,187.38,187.55,187.29,187.5,22364.0,168.1762,168.3288,168.0954,168.2839,22364.0
2021-10-28 14:50:00,187.5,187.52,187.31,187.37,17610.0,168.2839,168.3019,168.1134,168.1672,17610.0
2021-10-28 14:55:00,187.36,187.46,187.2,187.2,25020.0,168.1583,168.248,168.0147,168.0147,25020.0
2021-10-28 15:00:00,187.21,187.24,187.07,187.12,20053.0,168.0236,168.0506,167.898,167.9429,20053.0
2021-10-28 15:05:00,187.11,187.26,187.08,187.23,13772.0,167.9339,168.0685,167.907,168.0416,13772.0
2021-10-28 15:10:00,187.24,187.24,187.09,187.16,23739.0,168.0506,168.0506,167.9159,167.9788,23739.0
2021-10-28 15:15:00,187.13,187.52,187.1,187.51,28027.0,167.9518,168.3019,167.9249,168.2929,28027.0
2021-10-28 15:20:00,187.5,187.61,187.45,187.51,106587.0,168.2839,168.3826,168.239,168.2929,106587.0
2021-10-28 15:25:00,187.52,187.66,187.42,187.6,28177.0,168.3019,168.4275,168.2121,168.3737,28177.0
2021-10-28 15:30:00,187.6,187.87,187.6,187.73,28384.0,168.3737,168.616,168.3737,168.4903,28384.0
2021-10-28 15:35:00,187.73,187.78,187.66,187.7,38634.0,168.4903,168.5352,168.4275,168.4634,38634.0
2021-10-28 15:40:00,187.7,187.86,187.59,187.59,37901.0,168.4634,168.607,168.3647,168.3647,37901.0
2021-10-28 15:45:00,187.59,187.84,187.57,187.81,45962.0,168.3647,168.5891,168.3467,168.5621,45962.0
2021-10-28 15:50:00,187.85,188.09,187.63,188.02,95616.0,168.598,168.8135,168.4006,168.7506,95616.0
2021-10-28 15:55:00,188.03,188.11,187.65,187.83,238189.0,168.7596,168.8314,168.4185,168.5801,238189.0
2021-10-29 09:30:00,186.49,187.7,186.23,187.42,88812.0,168.4041,169.4968,168.1693,169.2439,88812.0
2021-10-29 09:35:00,187.42,188.33,187.31,188.06,44890.0,169.2439,170.0657,169.1446,169.8219,44890.0
2021-10-29 09:40:00,188.07,188.19,187.0,187.03,32614.0,169.8309,169.9393,168.8647,168.8918,32614.0
2021-10-29 09:45:00,187.12,187.4,187.04,187.24,27924.0,168.973,169.2259,168.9008,169.0814,27924.0
2021-10-29 09:50:00,187.22,187.41,186.86,187.3,25828.0,169.0633,169.2349,168.7382,169.1356,25828.0
2021-10-29 09:55:00,187.28,187.47,186.54,186.65,27308.0,169.1175,169.2891,168.4493,168.5486,27308.0
2021-10-29 10:00:00,186.65,186.95,186.59,186.82,18257.0,168.5486,168.8195,168.4944,168.7021,18257.0
2021-10-29 10:05:00,186.84,187.13,186.76,186.97,47088.0,168.7202,168.9821,168.6479,168.8376,47088.0
2021-10-29 10:10:00,186.95,187.17,186.89,187.0,29305.0,168.8195,169.0182,168.7653,168.8647,29305.0
2021-10-29 10:15:00,187.0,187.03,186.65,186.81,38969.0,168.8647,168.8918,168.5486,168.6931,38969.0
2021-10-29 10:20:00,186.84,187.03,186.8,186.83,11858.0,168.7202,168.8918,168.6841,168.7111,11858.0
2021-10-29 10:25:00,186.86,186.96,186.37,186.49,20796.0,168.7382,168.8285,168.2958,168.4041,20796.0
2021-10-29 10:30:00,186.5,186.71,186.37,186.66,15867.0,168.4131,168.6028,168.2958,168.5576,15867.0
2021-10-29 10:35:00,186.64,187.06,186.64,186.97,27883.0,168.5396,168.9188,168.5396,168.8376,27883.0
2021-10-29 10:40:00,186.98,187.1,186.9,187.1,24461.0,168.8466,168.955,168.7744,168.955,24461.0
2021-10-29 10:45:00,187.11,187.52,187.01,187.51,38999.0,168.964,169.3342,168.8737,169.3252,38999.0
2021-10-29 10:50:00,187.5,187.62,187.23,187.27,20692.0,169.3162,169.4245,169.0724,169.1085,20692.0
2021-10-29 10:55:00,187.29,187.33,187.16,187.28,27428.0,169.1265,169.1627,169.0091,169.1175,27428.0
2021-10-29 11:00:00,187.28,187.49,187.27,187.41,17311.0,169.1175,169.3071,169.1085,169.2349,17311.0
2021-10-29 11:05:00,187.41,187.64,187.25,187.6,16326.0,169.2349,169.4426,169.0904,169.4065,16326.0
2021-10-29 11:10:00,187.64,187.88,187.58,187.72,32840.0,169.4426,169.6593,169.3884,169.5148,32840.0
2021-10-29 11:15:00,187.74,187.75,187.57,187.57,24696.0,169.5329,169.5419,169.3794,169.3794,24696.0
2021-10-29 11:20:00,187.55,187.57,187.32,187.37,39776.0,169.3613,169.3794,169.1536,169.1988,39776.0
2021-10-29 11:25:00,187.36,187.36,186.95,186.96,15509.0,169.1897,169.1897,168.8195,168.8285,15509.0
2021-10-29 11:30:00,186.98,187.34,186.97,187.21,25653.0,168.8466,169.1717,168.8376,169.0543,25653.0
2021-10-29 11:35:00,187.2,187.26,186.91,187.1,18323.0,169.0453,169.0994,168.7834,168.955,18323.0
2021-10-29 11:40:00,187.13,187.13,186.53,186.53,14080.0,168.9821,168.9821,168.4402,168.4402,14080.0
2021-10-29 11:45:00,186.51,186.51,186.36,186.43,18233.0,168.4222,168.4222,168.2867,168.3499,18233.0
2021-10-29 11:50:00,186.43,186.53,186.29,186.47,20657.0,168.3499,168.4402,168.2235,168.3861,20657.0
2021-10-29 11:55:00,186.41,186.74,186.4,186.69,12798.0,168.3319,168.6299,168.3228,168.5847,12798.0
2021-10-29 12:00:00,186.71,186.73,186.58,186.69,12989.0,168.6028,168.6208,168.4854,168.5847,12989.0
2021-10-29 12:05:00,186.71,186.74,186.6,186.64,9959.0,168.6028,168.6299,168.5035,168.5396,9959.0
2021-10-29 12:10:00,186.63,186.75,186.59,186.67,18369.0,168.5305,168.6389,168.4944,168.5667,18369.0
2021-10-29 12:15:00,186.67,186.79,186.61,186.78,23902.0,168.5667,168.675,168.5125,168.666,23902.0
2021-10-29 12:20:00,186.81,187.02,186.67,187.0,21541.0,168.6931,168.8827,168.5667,168.8647,21541.0
2021-10-29 12:25:00,187.02,187.23,187.0,187.19,14793.0,168.8827,169.0724,168.8647,169.0362,14793.0
2021-10-29 12:30:00,187.21,187.24,187.13,187.13,21230.0,169.0543,169.0814,168.9821,168.9821,21230.0
2021-10-29 12:35:00,187.13,187.13,186.84,186.94,13292.0,168.9821,168.9821,168.7202,168.8105,13292.0
2021-10-29 12:40:00,187.0,187.2,187.0,187.17,10705.0,168.8647,169.0453,168.8647,169.0182,10705.0
2021-10-29 12:45:00,187.17,187.31,187.13,187.28,9022.0,169.0182,169.1446,168.9821,169.1175,9022.0
2021-10-29 12:50:00,187.28,187.41,187.2,187.35,10862.0,169.1175,169.2349,169.0453,169.1807,10862.0
2021-10-29 12:55:00,187.39,187.39,187.07,187.09,16772.0,169.2168,169.2168,168.9279,168.9459,16772.0
2021-10-29 13:00:00,187.09,187.43,187.04,187.41,12387.0,168.9459,169.253,168.9008,169.2349,12387.0
2021-10-29 13:05:00,187.4,187.46,187.28,187.43,13684.0,169.2259,169.28,169.1175,169.253,13684.0
2021-10-29 13:10:00,187.44,187.64,187.39,187.52,13531.0,169.262,169.4426,169.2168,169.3342,13531.0
2021-10-29 13:15:00,187.55,187.8,187.51,187.8,35767.0,169.3613,169.5871,169.3252,169.5871,35767.0
2021-10-29 13:20:00,187.8,187.92,187.73,187.83,27009.0,169.5871,169.6954,169.5239,169.6142,27009.0
2021-10-29 13:25:00,187.81,187.89,187.8,187.87,20326.0,169.5961,169.6683,169.5871,169.6503,20326.0
2021-10-29 13:30:00,187.88,187.93,187.76,187.93,25521.0,169.6593,169.7045,169.551,169.7045,25521.0
2021-10-29 13:35:00,187.93,187.93,187.59,187.69,19744.0,169.7045,169.7045,169.3974,169.4877,19744.0
2021-10-29 13:40:00,187.69,187.69,187.47,187.66,22989.0,169.4877,169.4877,169.2891,169.4607,22989.0
2021-10-29 13:45:00,187.65,187.82,187.59,187.79,30538.0,169.4516,169.6051,169.3974,169.578,30538.0
2021-10-29 13:50:00,187.82,188.0,187.77,187.79,24757.0,169.6051,169.7677,169.56,169.578,24757.0
2021-10-29 13:55:00,187.8,188.32,187.8,188.31,18528.0,169.5871,170.0566,169.5871,170.0476,18528.0
2021-10-29 14:00:00,188.31,188.36,188.13,188.23,29652.0,170.0476,170.0928,169.8851,169.9754,29652.0
2021-10-29 14:05:00,188.23,188.23,188.01,188.06,12053.0,169.9754,169.9754,169.7767,169.8219,12053.0
2021-10-29 14:10:00,188.05,188.2,187.97,188.18,16834.0,169.8128,169.9483,169.7406,169.9302,16834.0
2021-10-29 14:15:00,188.17,188.26,188.04,188.06,23322.0,169.9212,170.0025,169.8038,169.8219,23322.0
2021-10-29 14:20:00,188.07,188.11,187.82,187.92,33536.0,169.8309,169.867,169.6051,169.6954,33536.0
2021-10-29 14:25:00,187.94,188.02,187.87,187.96,19058.0,169.7135,169.7857,169.6503,169.7316,19058.0
2021-10-29 14:30:00,187.94,187.95,187.73,187.79,20790.0,169.7135,169.7225,169.5239,169.578,20790.0
2021-10-29 14:35:00,187.78,187.81,187.53,187.55,18791.0,169.569,169.5961,169.3433,169.3613,18791.0
2021-10-29 14:40:00,187.54,187.67,187.51,187.67,18652.0,169.3523,169.4697,169.3252,169.4697,18652.0
2021-10-29 14:45:00,187.65,187.7,187.59,187.66,15346.0,169.4516,169.4968,169.3974,169.4607,15346.0
2021-10-29 14:50:00,187.65,187.78,187.61,187.63,14098.0,169.4516,169.569,169.4155,169.4336,14098.0
2021-10-29 14:55:00,187.62,187.66,187.52,187.58,17201.0,169.4245,169.4607,169.3342,169.3884,17201.0
2021-10-29 15:00:00,187.56,187.6,187.46,187.6,18175.0,169.3704,169.4065,169.28,169.4065,18175.0
2021-10-29 15:05:00,187.58,187.81,187.51,187.75,12782.0,169.3884,169.5961,169.3252,169.5419,12782.0
2021-10-29 15:10:00,187.78,187.79,187.67,187.75,11837.0,169.569,169.578,169.4697,169.5419,11837.0
2021-10-29 15:15:00,187.75,187.75,187.38,187.48,14769.0,169.5419,169.5419,169.2078,169.2981,14769.0
2021-10-29 15:20:00,187.49,187.54,187.35,187.35,19369.0,169.3071,169.3523,169.1807,169.1807,19369.0
2021-10-29 15:25:00,187.37,187.54,187.29,187.49,20761.0,169.1988,169.3523,169.1265,169.3071,20761.0
2021-10-29 15:30:00,187.51,187.54,187.4,187.44,21795.0,169.3252,169.3523,169.2259,169.262,21795.0
2021-10-29 15:35:00,187.45,187.52,187.39,187.41,20537.0,169.271,169.3342,169.2168,169.2349,20537.0
2021-10-29 15:40:00,187.41,187.56,187.38,187.4,27659.0,169.2349,169.3704,169.2078,169.2259,27659.0
2021-10-29 15:45:00,187.4,187.51,187.37,187.38,29245.0,169.2259,169.3252,169.1988,169.2078,29245.0
2021-10-29 15:50:00,187.39,187.77,186.99,187.49,127761.0,169.2168,169.56,168.8556,169.3071,127761.0
2021-10-29 15:55:00,187.5,187.76,187.46,187.48,170808.0,169.3162,169.551,169.28,169.2981,170808.0
2021-11-01 09:30:00,186.73,188.46,186.7,188.32,186936.0,168.6208,170.1831,168.5938,170.0566,186936.0
2021-11-01 09:35:00,188.22,188.39,187.26,187.64,48659.0,169.9663,170.1199,169.0994,169.4426,48659.0
2021-11-01 09:40:00,187.59,188.57,187.57,188.05,47546.0,169.3974,170.2824,169.3794,169.8128,47546.0
2021-11-01 09:45:00,187.97,188.23,187.67,187.69,35603.0,169.7406,169.9754,169.4697,169.4877,35603.0
2021-11-01 09:50:00,187.62,187.82,187.16,187.31,35087.0,169.4245,169.6051,169.0091,169.1446,35087.0
2021-11-01 09:55:00,187.27,187.4,186.98,187.17,31009.0,169.1085,169.2259,168.8466,169.0182,31009.0
2021-11-01 10:00:00,187.13,187.44,186.8,187.35,25636.0,168.9821,169.262,168.6841,169.1807,25636.0
2021-11-01 10:05:00,187.39,187.66,187.27,187.38,30461.0,169.2168,169.4607,169.1085,169.2078,30461.0
2021-11-01 10:10:00,187.31,187.38,186.87,186.95,35832.0,169.1446,169.2078,168.7473,168.8195,35832.0
2021-11-01 10:15:00,186.98,187.01,186.84,186.98,34724.0,168.8466,168.8737,168.7202,168.8466,34724.0
2021-11-01 10:20:00,187.0,187.23,186.8,187.13,21381.0,168.8647,169.0724,168.6841,168.9821,21381.0
2021-11-01 10:25:00,187.2,187.36,187.08,187.27,10434.0,169.0453,169.1897,168.9369,169.1085,10434.0
2021-11-01 10:30:00,187.26,187.58,187.18,187.43,17096.0,169.0994,169.3884,169.0272,169.253,17096.0
2021-11-01 10:35:00,187.43,187.48,187.04,187.04,16371.0,169.253,169.2981,168.9008,168.9008,16371.0
2021-11-01 10:40:00,187.02,187.13,186.85,186.85,21874.0,168.8827,168.9821,168.7292,168.7292,21874.0
2021-11-01 10:45:00,186.89,187.1,186.75,186.91,15317.0,168.7653,168.955,168.6389,168.7834,15317.0
2021-11-01 10:50:00,186.88,187.1,186.82,186.94,16920.0,168.7563,168.955,168.7021,168.8105,16920.0
2021-11-01 10:55:00,186.94,186.94,186.62,186.7,22989.0,168.8105,168.8105,168.5215,168.5938,22989.0
2021-11-01 11:00:00,186.69,186.7,186.54,186.6,23868.0,168.5847,168.5938,168.4493,168.5035,23868.0
2021-11-01 11:05:00,186.63,186.76,186.46,186.47,33236.0,168.5305,168.6479,168.377,168.3861,33236.0
2021-11-01 11:10:00,186.49,186.56,186.3,186.37,23064.0,168.4041,168.4673,168.2325,168.2958,23064.0
2021-11-01 11:15:00,186.4,186.54,186.31,186.52,15048.0,168.3228,168.4493,168.2416,168.4312,15048.0
2021-11-01 11:20:00,186.51,186.54,186.23,186.23,21314.0,168.4222,168.4493,168.1693,168.1693,21314.0
2021-11-01 11:25:00,186.24,186.42,186.2,186.23,31682.0,168.1784,168.3409,168.1422,168.1693,31682.0
2021-11-01 11:30:00,186.24,186.5,186.23,186.27,49502.0,168.1784,168.4131,168.1693,168.2055,49502.0
2021-11-01 11:35:00,186.23,186.4,186.13,186.33,40416.0,168.1693,168.3228,168.079,168.2596,40416.0
2021-11-01 11:40:00,186.34,186.35,186.18,186.28,24673.0,168.2687,168.2777,168.1242,168.2145,24673.0
2021-11-01 11:45:00,186.28,186.38,186.23,186.29,18164.0,168.2145,168.3048,168.1693,168.2235,18164.0
2021-11-01 11:50:00,186.31,186.34,186.07,186.12,44709.0,168.2416,168.2687,168.0249,168.07,44709.0
2021-11-01 11:55:00,186.14,186.46,186.12,186.4,21581.0,168.0881,168.377,168.07,168.3228,21581.0
2021-11-01 12:00:00,186.39,186.44,186.23,186.35,24591.0,168.3138,168.359,168.1693,168.2777,24591.0
2021-11-01 12:05:00,186.36,186.56,186.27,186.44,12595.0,168.2867,168.4673,168.2055,168.359,12595.0
2021-11-01 12:10:00,186.4,186.47,186.32,186.38,13028.0,168.3228,168.3861,168.2506,168.3048,13028.0
2021-11-01 12:15:00,186.39,186.54,186.31,186.49,11899.0,168.3138,168.4493,168.2416,168.4041,11899.0
2021-11-01 12:20:00,186.5,186.72,186.46,186.65,17185.0,168.4131,168.6118,168.377,168.5486,17185.0
2021-11-01 12:25:00,186.63,186.63,186.36,186.36,22731.0,168.5305,168.5305,168.2867,168.2867,22731.0
2021-11-01 12:30:00,186.4,186.59,186.4,186.48,9459.0,168.3228,168.4944,168.3228,168.3951,9459.0
2021-11-01 12:35:00,186.5,186.79,186.45,186.52,12518.0,168.4131,168.675,168.368,168.4312,12518.0
2021-11-01 12:40:00,186.54,186.62,186.5,186.55,11843.0,168.4493,168.5215,168.4131,168.4583,11843.0
2021-11-01 12:45:00,186.56,186.57,186.44,186.46,15974.0,168.4673,168.4764,168.359,168.377,15974.0
2021-11-01 12:50:00,186.49,186.54,186.43,186.44,14552.0,168.4041,168.4493,168.3499,168.359,14552.0
2021-11-01 12:55:00,186.47,186.53,186.39,186.53,15431.0,168.3861,168.4402,168.3138,168.4402,15431.0
2021-11-01 13:00:00,186.57,186.61,186.45,186.6,25979.0,168.4764,168.5125,168.368,168.5035,25979.0
2021-11-01 13:05:00,186.63,186.68,186.54,186.55,18935.0,168.5305,168.5757,168.4493,168.4583,18935.0
2021-11-01 13:10:00,186.57,186.61,186.4,186.61,22588.0,168.4764,168.5125,168.3228,168.5125,22588.0
2021-11-01 13:15:00,186.6,186.8,186.6,186.65,13743.0,168.5035,168.6841,168.5035,168.5486,13743.0
2021-11-01 13:20:00,186.66,186.68,186.22,186.31,25054.0,168.5576,168.5757,168.1603,168.2416,25054.0
2021-11-01 13:25:00,186.29,186.58,186.26,186.49,58349.0,168.2235,168.4854,168.1964,168.4041,58349.0
2021-11-01 13:30:00,186.49,186.74,186.42,186.74,12101.0,168.4041,168.6299,168.3409,168.6299,12101.0
2021-11-01 13:35:00,186.75,187.25,186.75,187.24,30261.0,168.6389,169.0904,168.6389,169.0814,30261.0
2021-11-01 13:40:00,187.24,187.3,187.07,187.11,23691.0,169.0814,169.1356,168.9279,168.964,23691.0
2021-11-01 13:45:00,187.11,187.27,187.1,187.25,16907.0,168.964,169.1085,168.955,169.0904,16907.0
2021-11-01 13:50:00,187.25,187.25,187.06,187.12,12434.0,169.0904,169.0904,168.9188,168.973,12434.0
2021-11-01 13:55:00,187.16,187.22,187.14,187.19,13397.0,169.0091,169.0633,168.9911,169.0362,13397.0
2021-11-01 14:00:00,187.19,187.25,187.09,187.09,17650.0,169.0362,169.0904,168.9459,168.9459,17650.0
2021-11-01 14:05:00,187.11,187.23,187.09,187.21,12184.0,168.964,169.0724,168.9459,169.0543,12184.0
2021-11-01 14:10:00,187.21,187.27,187.18,187.23,19103.0,169.0543,169.1085,169.0272,169.0724,19103.0
2021-11-01 14:15:00,187.22,187.22,187.07,187.14,18315.0,169.0633,169.0633,168.9279,168.9911,18315.0
2021-11-01 14:20:00,187.12,187.44,187.11,187.41,26920.0,168.973,169.262,168.964,169.2349,26920.0
2021-11-01 14:25:00,187.41,187.41,187.23,187.3,16391.0,169.2349,169.2349,169.0724,169.1356,16391.0
2021-11-01 14:30:00,187.29,187.46,187.25,187.45,15334.0,169.1265,169.28,169.0904,169.271,15334.0
2021-11-01 14:35:00,187.44,187.6,187.44,187.54,15679.0,169.262,169.4065,169.262,169.3523,15679.0
2021-11-01 14:40:00,187.53,187.6,187.5,187.57,14398.0,169.3433,169.4065,169.3162,169.3794,14398.0
2021-11-01 14:45:00,187.55,187.61,187.5,187.59,9935.0,169.3613,169.4155,169.3162,169.3974,9935.0
2021-11-01 14:50:00,187.58,187.62,187.5,187.53,9682.0,169.3884,169.4245,169.3162,169.3433,9682.0
2021-11-01 14:55:00,187.55,187.74,187.47,187.67,21402.0,169.3613,169.5329,169.2891,169.4697,21402.0
2021-11-01 15:00:00,187.66,187.66,187.53,187.58,10221.0,169.4607,169.4607,169.3433,169.3884,10221.0
2021-11-01 15:05:00,187.57,187.6,187.54,187.56,9351.0,169.3794,169.4065,169.3523,169.3704,9351.0
2021-11-01 15:10:00,187.57,187.62,187.55,187.57,9146.0,169.3794,169.4245,169.3613,169.3794,9146.0
2021-11-01 15:15:00,187.55,187.56,187.46,187.53,13095.0,169.3613,169.3704,169.28,169.3433,13095.0
2021-11-01 15:20:00,187.54,187.63,187.32,187.63,16072.0,169.3523,169.4336,169.1536,169.4336,16072.0
2021-11-01 15:25:00,187.62,187.73,187.57,187.57,28289.0,169.4245,169.5239,169.3794,169.3794,28289.0
2021-11-01 15:30:00,187.57,187.74,187.51,187.71,22875.0,169.3794,169.5329,169.3252,169.5058,22875.0
2021-11-01 15:35:00,187.7,187.7,187.32,187.42,20888.0,169.4968,169.4968,169.1536,169.2439,20888.0
2021-11-01 15:40:00,187.42,187.44,187.25,187.26,15457.0,169.2439,169.262,169.0904,169.0994,15457.0
2021-11-01 15:45:00,187.28,187.37,187.22,187.31,22919.0,169.1175,169.1988,169.0633,169.1446,22919.0
2021-11-01 15:50:00,187.33,187.37,187.01,187.03,50763.0,169.1627,169.1988,168.8737,168.8918,50763.0
2021-11-01 15:55:00,187.08,187.59,187.08,187.54,137808.0,168.9369,169.3974,168.9369,169.3523,137808.0
2021-11-02 09:30:00,186.38,188.4,186.11,188.36,139758.0,168.3048,170.1289,168.061,170.0928,139758.0
2021-11-02 09:35:00,188.36,188.73,187.93,188.27,64197.0,170.0928,170.4269,169.7045,170.0115,64197.0
2021-11-02 09:40:00,188.33,188.45,187.72,187.8,47562.0,170.0657,170.174,169.5148,169.5871,47562.0
2021-11-02 09:45:00,187.8,188.09,187.6,187.82,42813.0,169.5871,169.849,169.4065,169.6051,42813.0
2021-11-02 09:50:00,187.8,188.37,187.78,188.32,41740.0,169.5871,170.1018,169.569,170.0566,41740.0
2021-11-02 09:55:00,188.31,188.55,187.92,188.3,40501.0,170.0476,170.2643,169.6954,170.0386,40501.0
2021-11-02 10:00:00,188.27,188.35,187.69,187.83,39857.0,170.0115,170.0837,169.4877,169.6142,39857.0
2021-11-02 10:05:00,187.83,187.88,187.26,187.32,40848.0,169.6142,169.6593,169.0994,169.1536,40848.0
2021-11-02 10:10:00,187.33,187.51,186.79,186.96,97099.0,169.1627,169.3252,168.675,168.8285,97099.0
2021-11-02 10:15:00,186.93,187.36,186.82,187.09,84480.0,168.8014,169.1897,168.7021,168.9459,84480.0
2021-11-02 10:20:00,187.09,187.1,186.71,186.97,28013.0,168.9459,168.955,168.6028,168.8376,28013.0
2021-11-02 10:25:00,186.99,187.07,186.66,186.92,61639.0,168.8556,168.9279,168.5576,168.7924,61639.0
2021-11-02 10:30:00,186.88,187.03,186.85,186.88,28023.0,168.7563,168.8918,168.7292,168.7563,28023.0
2021-11-02 10:35:00,186.88,187.1,186.62,187.05,57362.0,168.7563,168.955,168.5215,168.9098,57362.0
2021-11-02 10:40:00,187.06,187.1,186.86,186.88,40512.0,168.9188,168.955,168.7382,168.7563,40512.0
2021-11-02 10:45:00,186.88,187.44,186.88,187.44,32913.0,168.7563,169.262,168.7563,169.262,32913.0
2021-11-02 10:50:00,187.52,187.71,187.24,187.31,46920.0,169.3342,169.5058,169.0814,169.1446,46920.0
2021-11-02 10:55:00,187.34,187.4,187.13,187.28,35418.0,169.1717,169.2259,168.9821,169.1175,35418.0
2021-11-02 11:00:00,187.27,187.29,186.93,186.97,17030.0,169.1085,169.1265,168.8014,168.8376,17030.0
2021-11-02 11:05:00,186.99,187.26,186.95,187.08,41036.0,168.8556,169.0994,168.8195,168.9369,41036.0
2021-11-02 11:10:00,187.08,187.25,187.05,187.09,63366.0,168.9369,169.0904,168.9098,168.9459,63366.0
2021-11-02 11:15:00,187.09,187.1,186.88,186.9,21607.0,168.9459,168.955,168.7563,168.7744,21607.0
2021-11-02 11:20:00,186.93,187.03,186.78,186.8,40427.0,168.8014,168.8918,168.666,168.6841,40427.0
2021-11-02 11:25:00,186.81,186.96,186.69,186.89,19401.0,168.6931,168.8285,168.5847,168.7653,19401.0
2021-11-02 11:30:00,186.92,186.95,186.77,186.89,19294.0,168.7924,168.8195,168.657,168.7653,19294.0
2021-11-02 11:35:00,186.95,187.01,186.84,187.01,28723.0,168.8195,168.8737,168.7202,168.8737,28723.0
2021-11-02 11:40:00,186.97,187.25,186.91,187.25,13291.0,168.8376,169.0904,168.7834,169.0904,13291.0
2021-11-02 11:45:00,187.27,187.45,187.17,187.18,23906.0,169.1085,169.271,169.0182,169.0272,23906.0
2021-11-02 11:50:00,187.2,187.25,186.99,187.25,15488.0,169.0453,169.0904,168.8556,169.0904,15488.0
2021-11-02 11:55:00,187.24,187.46,187.19,187.46,29076.0,169.0814,169.28,169.0362,169.28,29076.0
2021-11-02 12:00:00,187.46,187.57,187.38,187.48,21929.0,169.28,169.3794,169.2078,169.2981,21929.0
2021-11-02 12:05:00,187.5,187.66,187.5,187.6,19049.0,169.3162,169.4607,169.3162,169.4065,19049.0
2021-11-02 12:10:00,187.61,187.82,187.53,187.8,17256.0,169.4155,169.6051,169.3433,169.5871,17256.0
2021-11-02 12:15:00,187.81,188.0,187.76,188.0,21807.0,169.5961,169.7677,169.551,169.7677,21807.0
2021-11-02 12:20:00,188.03,188.2,187.97,188.19,20238.0,169.7948,169.9483,169.7406,169.9393,20238.0
2021-11-02 12:25:00,188.2,188.46,188.19,188.37,21304.0,169.9483,170.1831,169.9393,170.1018,21304.0
2021-11-02 12:30:00,188.39,188.75,188.38,188.64,35273.0,170.1199,170.4449,170.1108,170.3456,35273.0
2021-11-02 12:35:00,188.65,188.65,188.55,188.56,20437.0,170.3546,170.3546,170.2643,170.2734,20437.0
2021-11-02 12:40:00,188.56,188.56,188.07,188.16,28780.0,170.2734,170.2734,169.8309,169.9122,28780.0
2021-11-02 12:45:00,188.16,188.25,188.08,188.19,19090.0,169.9122,169.9934,169.8399,169.9393,19090.0
2021-11-02 12:50:00,188.18,188.31,188.08,188.27,18242.0,169.9302,170.0476,169.8399,170.0115,18242.0
2021-11-02 12:55:00,188.28,188.5,188.28,188.37,13496.0,170.0205,170.2192,170.0205,170.1018,13496.0
2021-11-02 13:00:00,188.37,188.41,188.22,188.28,25175.0,170.1018,170.1379,169.9663,170.0205,25175.0
2021-11-02 13:05:00,188.29,188.34,188.25,188.3,10526.0,170.0296,170.0747,169.9934,170.0386,10526.0
2021-11-02 13:10:00,188.3,188.41,188.28,188.35,28299.0,170.0386,170.1379,170.0205,170.0837,28299.0
2021-11-02 13:15:00,188.36,188.38,188.01,188.02,35410.0,170.0928,170.1108,169.7767,169.7857,35410.0
2021-11-02 13:20:00,188.01,188.1,187.87,188.05,9936.0,169.7767,169.858,169.6503,169.8128,9936.0
2021-11-02 13:25:00,188.06,188.07,187.82,187.84,18906.0,169.8219,169.8309,169.6051,169.6232,18906.0
2021-11-02 13:30:00,187.85,187.97,187.78,187.78,7389.0,169.6322,169.7406,169.569,169.569,7389.0
2021-11-02 13:35:00,187.77,187.91,187.7,187.83,11483.0,169.56,169.6864,169.4968,169.6142,11483.0
2021-11-02 13:40:00,187.8,187.9,187.77,187.88,7883.0,169.5871,169.6774,169.56,169.6593,7883.0
2021-11-02 13:45:00,187.87,187.9,187.77,187.81,7919.0,169.6503,169.6774,169.56,169.5961,7919.0
2021-11-02 13:50:00,187.81,187.96,187.77,187.81,13278.0,169.5961,169.7316,169.56,169.5961,13278.0
2021-11-02 13:55:00,187.84,188.0,187.83,187.96,8955.0,169.6232,169.7677,169.6142,169.7316,8955.0
2021-11-02 14:00:00,187.94,187.99,187.85,187.87,5813.0,169.7135,169.7586,169.6322,169.6503,5813.0
2021-11-02 14:05:00,187.86,187.86,187.59,187.61,8197.0,169.6413,169.6413,169.3974,169.4155,8197.0
2021-11-02 14:10:00,187.64,187.66,187.57,187.6,7821.0,169.4426,169.4607,169.3794,169.4065,7821.0
2021-11-02 14:15:00,187.6,187.81,187.54,187.78,7934.0,169.4065,169.5961,169.3523,169.569,7934.0
2021-11-02 14:20:00,187.77,187.83,187.67,187.75,20257.0,169.56,169.6142,169.4697,169.5419,20257.0
2021-11-02 14:25:00,187.74,187.92,187.7,187.84,12988.0,169.5329,169.6954,169.4968,169.6232,12988.0
2021-11-02 14:30:00,187.82,187.88,187.78,187.84,7694.0,169.6051,169.6593,169.569,169.6232,7694.0
2021-11-02 14:35:00,187.81,188.02,187.81,188.02,9708.0,169.5961,169.7857,169.5961,169.7857,9708.0
2021-11-02 14:40:00,188.02,188.11,188.0,188.04,10917.0,169.7857,169.867,169.7677,169.8038,10917.0
2021-11-02 14:45:00,188.04,188.18,188.03,188.17,11489.0,169.8038,169.9302,169.7948,169.9212,11489.0
2021-11-02 14:50:00,188.18,188.37,188.16,188.33,12665.0,169.9302,170.1018,169.9122,170.0657,12665.0
2021-11-02 14:55:00,188.35,188.59,188.34,188.57,34603.0,170.0837,170.3005,170.0747,170.2824,34603.0
2021-11-02 15:00:00,188.57,188.62,188.5,188.52,25669.0,170.2824,170.3276,170.2192,170.2372,25669.0
2021-11-02 15:05:00,188.52,188.67,188.52,188.63,13413.0,170.2372,170.3727,170.2372,170.3366,13413.0
2021-11-02 15:10:00,188.61,188.77,188.56,188.76,22549.0,170.3185,170.463,170.2734,170.454,22549.0
2021-11-02 15:15:00,188.75,188.76,188.6,188.66,36418.0,170.4449,170.454,170.3095,170.3637,36418.0
2021-11-02 15:20:00,188.68,188.71,188.59,188.68,20169.0,170.3817,170.4088,170.3005,170.3817,20169.0
2021-11-02 15:25:00,188.71,188.81,188.66,188.8,14747.0,170.4088,170.4991,170.3637,170.4901,14747.0
2021-11-02 15:30:00,188.79,188.82,188.57,188.72,29468.0,170.4811,170.5082,170.2824,170.4179,29468.0
2021-11-02 15:35:00,188.74,188.78,188.72,188.77,19796.0,170.4359,170.472,170.4179,170.463,19796.0
2021-11-02 15:40:00,188.77,189.14,188.74,189.1,41871.0,170.463,170.7971,170.4359,170.761,41871.0
2021-11-02 15:45:00,189.1,189.17,188.97,189.07,49932.0,170.761,170.8242,170.6436,170.7339,49932.0
2021-11-02 15:50:00,189.06,189.25,188.96,189.19,71473.0,170.7249,170.8965,170.6346,170.8423,71473.0
2021-11-02 15:55:00,189.2,189.37,189.05,189.35,134696.0,170.8513,171.0048,170.7158,170.9868,134696.0
2021-11-03 09:30:00,188.88,188.88,187.64,188.32,91210.0,170.5623,170.5623,169.4426,170.0566,91210.0
2021-11-03 09:35:00,188.3,188.31,187.33,187.34,50308.0,170.0386,170.0476,169.1627,169.1717,50308.0
2021-11-03 09:40:00,187.34,187.91,187.29,187.33,38432.0,169.1717,169.6864,169.1265,169.1627,38432.0
2021-11-03 09:45:00,187.31,187.35,186.95,187.25,26997.0,169.1446,169.1807,168.8195,169.0904,26997.0
2021-11-03 09:50:00,187.22,187.23,186.7,186.85,17723.0,169.0633,169.0724,168.5938,168.7292,17723.0
2021-11-03 09:55:00,186.88,187.15,186.67,187.09,16670.0,168.7563,169.0001,168.5667,168.9459,16670.0
2021-11-03 10:00:00,187.12,187.66,187.12,187.34,19364.0,168.973,169.4607,168.973,169.1717,19364.0
2021-11-03 10:05:00,187.38,187.77,187.38,187.6,12675.0,169.2078,169.56,169.2078,169.4065,12675.0
2021-11-03 10:10:00,187.59,187.86,187.55,187.74,22933.0,169.3974,169.6413,169.3613,169.5329,22933.0
2021-11-03 10:15:00,187.69,187.9,187.46,187.53,25691.0,169.4877,169.6774,169.28,169.3433,25691.0
2021-11-03 10:20:00,187.48,187.64,187.23,187.44,12564.0,169.2981,169.4426,169.0724,169.262,12564.0
2021-11-03 10:25:00,187.5,187.59,187.35,187.41,25782.0,169.3162,169.3974,169.1807,169.2349,25782.0
2021-11-03 10:30:00,187.4,187.47,187.29,187.34,18673.0,169.2259,169.2891,169.1265,169.1717,18673.0
2021-11-03 10:35:00,187.31,187.43,187.12,187.42,16814.0,169.1446,169.253,168.973,169.2439,16814.0
2021-11-03 10:40:00,187.43,187.62,187.39,187.55,18700.0,169.253,169.4245,169.2168,169.3613,18700.0
2021-11-03 10:45:00,187.55,187.56,187.31,187.47,15782.0,169.3613,169.3704,169.1446,169.2891,15782.0
2021-11-03 10:50:00,187.49,187.92,187.46,187.91,21639.0,169.3071,169.6954,169.28,169.6864,21639.0
2021-11-03 10:55:00,187.9,188.35,187.89,188.2,45126.0,169.6774,170.0837,169.6683,169.9483,45126.0
2021-11-03 11:00:00,188.2,188.31,188.01,188.02,23406.0,169.9483,170.0476,169.7767,169.7857,23406.0
2021-11-03 11:05:00,188.03,188.03,187.74,187.93,11424.0,169.7948,169.7948,169.5329,169.7045,11424.0
2021-11-03 11:10:00,187.93,188.12,187.71,188.12,20885.0,169.7045,169.876,169.5058,169.876,20885.0
2021-11-03 11:15:00,188.08,188.09,187.85,187.86,8085.0,169.8399,169.849,169.6322,169.6413,8085.0
2021-11-03 11:20:00,187.85,188.09,187.78,188.07,9696.0,169.6322,169.849,169.569,169.8309,9696.0
2021-11-03 11:25:00,188.03,188.09,187.96,188.0,10560.0,169.7948,169.849,169.7316,169.7677,10560.0
2021-11-03 11:30:00,188.01,188.05,187.75,187.9,8862.0,169.7767,169.8128,169.5419,169.6774,8862.0
2021-11-03 11:35:00,187.9,188.1,187.84,188.03,8981.0,169.6774,169.858,169.6232,169.7948,8981.0
2021-11-03 11:40:00,188.02,188.05,187.88,187.88,11385.0,169.7857,169.8128,169.6593,169.6593,11385.0
2021-11-03 11:45:00,187.92,188.02,187.81,187.91,11812.0,169.6954,169.7857,169.5961,169.6864,11812.0
2021-11-03 11:50:00,187.91,188.31,187.9,188.29,24254.0,169.6864,170.0476,169.6774,170.0296,24254.0
2021-11-03 11:55:00,188.29,188.31,188.0,188.0,16830.0,170.0296,170.0476,169.7677,169.7677,16830.0
2021-11-03 12:00:00,187.95,187.96,187.83,187.88,12289.0,169.7225,169.7316,169.6142,169.6593,12289.0
2021-11-03 12:05:00,187.88,187.93,187.64,187.78,14141.0,169.6593,169.7045,169.4426,169.569,14141.0
2021-11-03 12:10:00,187.82,188.0,187.73,188.0,16709.0,169.6051,169.7677,169.5239,169.7677,16709.0
2021-11-03 12:15:00,187.93,188.11,187.92,188.11,10063.0,169.7045,169.867,169.6954,169.867,10063.0
2021-11-03 12:20:00,188.13,188.29,187.98,188.0,16311.0,169.8851,170.0296,169.7496,169.7677,16311.0
2021-11-03 12:25:00,187.97,188.05,187.79,187.86,20853.0,169.7406,169.8128,169.578,169.6413,20853.0
2021-11-03 12:30:00,187.85,188.07,187.82,187.92,10594.0,169.6322,169.8309,169.6051,169.6954,10594.0
2021-11-03 12:35:00,187.93,188.07,187.83,187.87,13751.0,169.7045,169.8309,169.6142,169.6503,13751.0
2021-11-03 12:40:00,187.89,188.08,187.88,187.93,11466.0,169.6683,169.8399,169.6593,169.7045,11466.0
2021-11-03 12:45:00,187.95,188.06,187.88,188.03,7661.0,169.7225,169.8219,169.6593,169.7948,7661.0
2021-11-03 12:50:00,188.01,188.13,187.96,188.0,11036.0,169.7767,169.8851,169.7316,169.7677,11036.0
2021-11-03 12:55:00,188.01,188.17,187.98,188.14,18942.0,169.7767,169.9212,169.7496,169.8941,18942.0
2021-11-03 13:00:00,188.17,188.44,188.1,188.41,17380.0,169.9212,170.165,169.858,170.1379,17380.0
2021-11-03 13:05:00,188.4,188.41,188.21,188.21,13960.0,170.1289,170.1379,169.9573,169.9573,13960.0
2021-11-03 13:10:00,188.19,188.38,188.15,188.38,11418.0,169.9393,170.1108,169.9031,170.1108,11418.0
2021-11-03 13:15:00,188.41,188.41,188.14,188.25,15554.0,170.1379,170.1379,169.8941,169.9934,15554.0
2021-11-03 13:20:00,188.25,188.31,188.19,188.21,13633.0,169.9934,170.0476,169.9393,169.9573,13633.0
2021-11-03 13:25:00,188.24,188.32,188.22,188.3,8940.0,169.9844,170.0566,169.9663,170.0386,8940.0
2021-11-03 13:30:00,188.33,188.45,188.26,188.26,9578.0,170.0657,170.174,170.0025,170.0025,9578.0
2021-11-03 13:35:00,188.25,188.35,188.19,188.3,7322.0,169.9934,170.0837,169.9393,170.0386,7322.0
2021-11-03 13:40:00,188.33,188.41,188.3,188.4,7428.0,170.0657,170.1379,170.0386,170.1289,7428.0
2021-11-03 13:45:00,188.42,188.42,188.21,188.41,9929.0,170.1469,170.1469,169.9573,170.1379,9929.0
2021-11-03 13:50:00,188.41,188.55,188.4,188.54,10444.0,170.1379,170.2643,170.1289,170.2553,10444.0
2021-11-03 13:55:00,188.57,188.63,188.49,188.62,9960.0,170.2824,170.3366,170.2102,170.3276,9960.0
2021-11-03 14:00:00,188.57,189.36,188.48,189.28,34147.0,170.2824,170.9958,170.2011,170.9235,34147.0
2021-11-03 14:05:00,189.31,189.35,189.0,189.12,15121.0,170.9506,170.9868,170.6707,170.7791,15121.0
2021-11-03 14:10:00,189.13,189.18,188.86,188.98,31192.0,170.7881,170.8332,170.5443,170.6526,31192.0
2021-11-03 14:15:00,189.0,189.22,188.87,189.21,8051.0,170.6707,170.8694,170.5533,170.8603,8051.0
2021-11-03 14:20:00,189.2,189.38,189.12,189.35,21229.0,170.8513,171.0138,170.7791,170.9868,21229.0
2021-11-03 14:25:00,189.32,189.37,189.24,189.3,14761.0,170.9597,171.0048,170.8874,170.9416,14761.0
2021-11-03 14:30:00,189.32,189.47,189.2,189.42,42456.0,170.9597,171.0951,170.8513,171.05,42456.0
2021-11-03 14:35:00,189.5,189.61,189.35,189.48,18579.0,171.1222,171.2215,170.9868,171.1041,18579.0
2021-11-03 14:40:00,189.49,189.69,189.37,189.5,35581.0,171.1132,171.2938,171.0048,171.1222,35581.0
2021-11-03 14:45:00,189.53,189.85,189.53,189.71,44516.0,171.1493,171.4383,171.1493,171.3118,44516.0
2021-11-03 14:50:00,189.73,190.11,189.68,190.01,38247.0,171.3299,171.6731,171.2848,171.5827,38247.0
2021-11-03 14:55:00,190.05,190.09,189.72,189.74,24699.0,171.6189,171.655,171.3209,171.3389,24699.0
2021-11-03 15:00:00,189.78,189.84,189.67,189.67,30562.0,171.3751,171.4292,171.2757,171.2757,30562.0
2021-11-03 15:05:00,189.69,189.82,189.64,189.73,29597.0,171.2938,171.4112,171.2486,171.3299,29597.0
2021-11-03 15:10:00,189.72,189.9,189.66,189.8,16300.0,171.3209,171.4834,171.2667,171.3931,16300.0
2021-11-03 15:15:00,189.81,189.98,189.77,189.91,17081.0,171.4021,171.5557,171.366,171.4924,17081.0
2021-11-03 15:20:00,189.88,189.95,189.81,189.85,27718.0,171.4654,171.5286,171.4021,171.4383,27718.0
2021-11-03 15:25:00,189.87,189.9,189.61,189.7,26448.0,171.4563,171.4834,171.2215,171.3028,26448.0
2021-11-03 15:30:00,189.73,189.79,189.5,189.63,34724.0,171.3299,171.3841,171.1222,171.2396,34724.0
2021-11-03 15:35:00,189.63,189.63,189.2,189.44,30343.0,171.2396,171.2396,170.8513,171.068,30343.0
2021-11-03 15:40:00,189.48,189.51,189.36,189.5,33447.0,171.1041,171.1312,170.9958,171.1222,33447.0
2021-11-03 15:45:00,189.49,189.56,189.39,189.54,38204.0,171.1132,171.1764,171.0229,171.1583,38204.0
2021-11-03 15:50:00,189.54,189.91,189.11,189.37,99221.0,171.1583,171.4924,170.77,171.0048,99221.0
2021-11-03 15:55:00,189.32,189.42,189.11,189.15,130858.0,170.9597,171.05,170.77,170.8062,130858.0
2021-11-04 09:30:00,189.36,189.67,188.51,189.35,70309.0,170.9958,171.2757,170.2282,170.9868,70309.0
2021-11-04 09:35:00,189.3,189.3,188.52,188.66,15637.0,170.9416,170.9416,170.2372,170.3637,15637.0
2021-11-04 09:40:00,188.63,188.91,188.42,188.77,32252.0,170.3366,170.5894,170.1469,170.463,32252.0
2021-11-04 09:45:00,188.72,189.5,188.57,189.5,29258.0,170.4179,171.1222,170.2824,171.1222,29258.0
2021-11-04 09:50:00,189.47,189.53,189.21,189.35,15143.0,171.0951,171.1493,170.8603,170.9868,15143.0
2021-11-04 09:55:00,189.32,189.98,189.32,189.78,17710.0,170.9597,171.5557,170.9597,171.3751,17710.0
2021-11-04 10:00:00,189.79,189.95,189.66,189.82,36811.0,171.3841,171.5286,171.2667,171.4112,36811.0
2021-11-04 10:05:00,189.79,189.85,189.29,189.3,23439.0,171.3841,171.4383,170.9326,170.9416,23439.0
2021-11-04 10:10:00,189.32,190.0,189.3,189.88,26904.0,170.9597,171.5737,170.9416,171.4654,26904.0
2021-11-04 10:15:00,189.87,189.93,189.73,189.75,23799.0,171.4563,171.5105,171.3299,171.348,23799.0
2021-11-04 10:20:00,189.82,189.88,189.74,189.81,30379.0,171.4112,171.4654,171.3389,171.4021,30379.0
2021-11-04 10:25:00,189.83,189.94,189.76,189.84,19048.0,171.4202,171.5195,171.357,171.4292,19048.0
2021-11-04 10:30:00,189.83,190.0,189.76,189.87,39156.0,171.4202,171.5737,171.357,171.4563,39156.0
2021-11-04 10:35:00,189.85,189.98,189.66,189.98,21994.0,171.4383,171.5557,171.2667,171.5557,21994.0
2021-11-04 10:40:00,189.98,190.01,189.82,189.99,109252.0,171.5557,171.5827,171.4112,171.5647,109252.0
2021-11-04 10:45:00,190.0,190.12,189.97,190.1,53281.0,171.5737,171.6821,171.5466,171.664,53281.0
2021-11-04 10:50:00,190.09,190.41,190.02,190.17,39431.0,171.655,171.944,171.5918,171.7272,39431.0
2021-11-04 10:55:00,190.19,190.48,190.11,190.36,33504.0,171.7453,172.0072,171.6731,171.8988,33504.0
2021-11-04 11:00:00,190.36,190.45,189.99,190.06,50114.0,171.8988,171.9801,171.5647,171.6279,50114.0
2021-11-04 11:05:00,190.06,190.18,189.93,190.02,23485.0,171.6279,171.7363,171.5105,171.5918,23485.0
2021-11-04 11:10:00,189.98,190.28,189.93,190.0,84833.0,171.5557,171.8266,171.5105,171.5737,84833.0
2021-11-04 11:15:00,190.02,190.09,189.78,189.95,45606.0,171.5918,171.655,171.3751,171.5286,45606.0
2021-11-04 11:20:00,189.95,190.04,189.72,189.88,35757.0,171.5286,171.6098,171.3209,171.4654,35757.0
2021-11-04 11:25:00,189.9,189.91,189.58,189.83,31267.0,171.4834,171.4924,171.1945,171.4202,31267.0
2021-11-04 11:30:00,189.82,190.12,189.75,190.04,23186.0,171.4112,171.6821,171.348,171.6098,23186.0
2021-11-04 11:35:00,190.03,190.26,190.0,190.09,50050.0,171.6008,171.8085,171.5737,171.655,50050.0
2021-11-04 11:40:00,190.11,190.19,189.88,190.02,16405.0,171.6731,171.7453,171.4654,171.5918,16405.0
2021-11-04 11:45:00,190.03,190.1,189.96,189.99,17664.0,171.6008,171.664,171.5376,171.5647,17664.0
2021-11-04 11:50:00,189.99,190.19,189.91,190.19,53572.0,171.5647,171.7453,171.4924,171.7453,53572.0
2021-11-04 11:55:00,190.19,190.34,190.16,190.22,37662.0,171.7453,171.8807,171.7182,171.7724,37662.0
2021-11-04 12:00:00,190.19,190.31,190.14,190.25,32088.0,171.7453,171.8537,171.7001,171.7995,32088.0
2021-11-04 12:05:00,190.25,190.63,190.24,190.61,42413.0,171.7995,172.1426,171.7904,172.1246,42413.0
2021-11-04 12:10:00,190.61,190.78,190.49,190.61,63332.0,172.1246,172.2781,172.0162,172.1246,63332.0
2021-11-04 12:15:00,190.61,190.63,190.06,190.08,23301.0,172.1246,172.1426,171.6279,171.646,23301.0
2021-11-04 12:20:00,190.11,190.22,190.03,190.09,22332.0,171.6731,171.7724,171.6008,171.655,22332.0
2021-11-04 12:25:00,190.11,190.14,189.88,189.99,29146.0,171.6731,171.7001,171.4654,171.5647,29146.0
2021-11-04 12:30:00,189.98,190.01,189.78,189.8,11346.0,171.5557,171.5827,171.3751,171.3931,11346.0
2021-11-04 12:35:00,189.78,190.06,189.78,189.99,10360.0,171.3751,171.6279,171.3751,171.5647,10360.0
2021-11-04 12:40:00,189.97,190.06,189.79,190.0,11603.0,171.5466,171.6279,171.3841,171.5737,11603.0
2021-11-04 12:45:00,190.0,190.13,189.92,190.0,21821.0,171.5737,171.6911,171.5015,171.5737,21821.0
2021-11-04 12:50:00,189.97,190.0,189.77,189.82,15894.0,171.5466,171.5737,171.366,171.4112,15894.0
2021-11-04 12:55:00,189.86,190.04,189.86,189.92,12333.0,171.4473,171.6098,171.4473,171.5015,12333.0
2021-11-04 13:00:00,189.92,189.97,189.65,189.7,23268.0,171.5015,171.5466,171.2577,171.3028,23268.0
2021-11-04 13:05:00,189.69,189.72,189.44,189.5,24370.0,171.2938,171.3209,171.068,171.1222,24370.0
2021-11-04 13:10:00,189.5,189.58,189.37,189.5,18732.0,171.1222,171.1945,171.0048,171.1222,18732.0
2021-11-04 13:15:00,189.48,189.48,189.32,189.4,19851.0,171.1041,171.1041,170.9597,171.0319,19851.0
2021-11-04 13:20:00,189.4,189.56,189.4,189.52,19000.0,171.0319,171.1764,171.0319,171.1403,19000.0
2021-11-04 13:25:00,189.52,189.61,189.47,189.49,39636.0,171.1403,171.2215,171.0951,171.1132,39636.0
2021-11-04 13:30:00,189.51,189.72,189.38,189.39,32474.0,171.1312,171.3209,171.0138,171.0229,32474.0
2021-11-04 13:35:00,189.38,189.51,189.28,189.46,22526.0,171.0138,171.1312,170.9235,171.0861,22526.0
2021-11-04 13:40:00,189.49,189.82,189.49,189.81,21513.0,171.1132,171.4112,171.1132,171.4021,21513.0
2021-11-04 13:45:00,189.81,189.93,189.59,189.63,33559.0,171.4021,171.5105,171.2035,171.2396,33559.0
2021-11-04 13:50:00,189.63,189.75,189.55,189.66,25953.0,171.2396,171.348,171.1674,171.2667,25953.0
2021-11-04 13:55:00,189.62,189.92,189.57,189.91,34548.0,171.2306,171.5015,171.1854,171.4924,34548.0
2021-11-04 14:00:00,189.9,189.95,189.61,189.62,27965.0,171.4834,171.5286,171.2215,171.2306,27965.0
2021-11-04 14:05:00,189.62,189.65,189.43,189.5,60546.0,171.2306,171.2577,171.059,171.1222,60546.0
2021-11-04 14:10:00,189.51,189.79,189.44,189.69,67225.0,171.1312,171.3841,171.068,171.2938,67225.0
2021-11-04 14:15:00,189.68,189.68,189.34,189.65,25654.0,171.2848,171.2848,170.9777,171.2577,25654.0
2021-11-04 14:20:00,189.64,189.75,189.54,189.7,12570.0,171.2486,171.348,171.1583,171.3028,12570.0
2021-11-04 14:25:00,189.73,189.87,189.72,189.82,15266.0,171.3299,171.4563,171.3209,171.4112,15266.0
2021-11-04 14:30:00,189.83,189.87,189.48,189.5,19929.0,171.4202,171.4563,171.1041,171.1222,19929.0
2021-11-04 14:35:00,189.52,189.66,189.46,189.5,17968.0,171.1403,171.2667,171.0861,171.1222,17968.0
2021-11-04 14:40:00,189.51,189.81,189.51,189.81,11581.0,171.1312,171.4021,171.1312,171.4021,11581.0
2021-11-04 14:45:00,189.82,190.1,189.77,190.09,31938.0,171.4112,171.664,171.366,171.655,31938.0
2021-11-04 14:50:00,190.08,190.53,189.99,190.38,43197.0,171.646,172.0523,171.5647,171.9169,43197.0
2021-11-04 14:55:00,190.41,190.54,189.85,189.91,24900.0,171.944,172.0613,171.4383,171.4924,24900.0
2021-11-04 15:00:00,189.85,190.12,189.81,189.91,19691.0,171.4383,171.6821,171.4021,171.4924,19691.0
2021-11-04 15:05:00,189.91,190.02,189.66,189.72,37956.0,171.4924,171.5918,171.2667,171.3209,37956.0
2021-11-04 15:10:00,189.7,190.15,189.69,190.12,18859.0,171.3028,171.7092,171.2938,171.6821,18859.0
2021-11-04 15:15:00,190.13,190.22,190.07,190.15,15783.0,171.6911,171.7724,171.6369,171.7092,15783.0
2021-11-04 15:20:00,190.14,190.19,189.98,190.0,66642.0,171.7001,171.7453,171.5557,171.5737,66642.0
2021-11-04 15:25:00,189.98,190.07,189.92,189.96,29767.0,171.5557,171.6369,171.5015,171.5376,29767.0
2021-11-04 15:30:00,189.96,190.11,189.9,190.03,60867.0,171.5376,171.6731,171.4834,171.6008,60867.0
2021-11-04 15:35:00,190.03,190.04,189.87,189.89,25966.0,171.6008,171.6098,171.4563,171.4744,25966.0
2021-11-04 15:40:00,189.9,189.9,189.56,189.71,21668.0,171.4834,171.4834,171.1764,171.3118,21668.0
2021-11-04 15:45:00,189.73,190.4,189.7,190.36,49031.0,171.3299,171.9349,171.3028,171.8988,49031.0
2021-11-04 15:50:00,190.34,191.13,190.34,191.12,114949.0,171.8807,172.5941,171.8807,172.5851,114949.0
2021-11-04 15:55:00,191.13,191.22,190.85,191.18,149464.0,172.5941,172.6754,172.3413,172.6393,149464.0
2021-11-05 09:30:00,193.11,193.95,192.35,193.95,123288.0,174.3821,175.1406,173.6958,175.1406,123288.0
2021-11-05 09:35:00,193.96,194.5,193.92,194.15,64602.0,175.1497,175.6373,175.1136,175.3212,64602.0
2021-11-05 09:40:00,194.26,194.3,193.57,194.11,92789.0,175.4206,175.4567,174.7975,175.2851,92789.0
2021-11-05 09:45:00,194.21,194.43,193.94,194.1,97862.0,175.3754,175.5741,175.1316,175.2761,97862.0
2021-11-05 09:50:00,194.17,194.18,193.12,193.48,98345.0,175.3393,175.3483,174.3911,174.7162,98345.0
2021-11-05 09:55:00,193.43,193.63,192.77,193.63,47739.0,174.6711,174.8517,174.0751,174.8517,47739.0
2021-11-05 10:00:00,193.68,193.95,193.4,193.56,40818.0,174.8968,175.1406,174.644,174.7885,40818.0
2021-11-05 10:05:00,193.62,193.75,193.12,193.25,26256.0,174.8426,174.96,174.3911,174.5085,26256.0
2021-11-05 10:10:00,193.24,193.76,193.15,193.46,55836.0,174.4995,174.9691,174.4182,174.6982,55836.0
2021-11-05 10:15:00,193.54,193.99,193.54,193.96,38107.0,174.7704,175.1768,174.7704,175.1497,38107.0
2021-11-05 10:20:00,193.92,194.11,193.86,194.06,27923.0,175.1136,175.2851,175.0594,175.24,27923.0
2021-11-05 10:25:00,194.06,194.35,193.93,194.03,35003.0,175.24,175.5019,175.1226,175.2129,35003.0
2021-11-05 10:30:00,194.05,194.26,193.76,193.9,29233.0,175.2309,175.4206,174.9691,175.0955,29233.0
2021-11-05 10:35:00,193.87,194.39,193.87,194.12,28790.0,175.0684,175.538,175.0684,175.2942,28790.0
2021-11-05 10:40:00,194.14,194.44,194.09,194.31,39445.0,175.3122,175.5831,175.2671,175.4657,39445.0
2021-11-05 10:45:00,194.35,194.47,193.93,193.97,37619.0,175.5019,175.6102,175.1226,175.1587,37619.0
2021-11-05 10:50:00,193.97,194.39,193.95,194.08,35182.0,175.1587,175.538,175.1406,175.258,35182.0
2021-11-05 10:55:00,194.02,194.43,194.02,194.41,22815.0,175.2039,175.5741,175.2039,175.556,22815.0
2021-11-05 11:00:00,194.37,194.61,194.25,194.49,47045.0,175.5199,175.7366,175.4116,175.6283,47045.0
2021-11-05 11:05:00,194.5,195.0,194.48,194.86,43930.0,175.6373,176.0888,175.6192,175.9624,43930.0
2021-11-05 11:10:00,194.87,194.88,194.68,194.73,16253.0,175.9714,175.9805,175.7998,175.845,16253.0
2021-11-05 11:15:00,194.73,195.02,194.69,194.99,47775.0,175.845,176.1069,175.8089,176.0798,47775.0
2021-11-05 11:20:00,195.01,195.14,194.87,195.1,41467.0,176.0978,176.2152,175.9714,176.1791,41467.0
2021-11-05 11:25:00,195.13,195.25,194.83,194.92,25651.0,176.2062,176.3146,175.9353,176.0166,25651.0
2021-11-05 11:30:00,194.93,195.3,194.88,195.14,15617.0,176.0256,176.3597,175.9805,176.2152,15617.0
2021-11-05 11:35:00,195.17,195.37,195.14,195.29,15210.0,176.2423,176.4229,176.2152,176.3507,15210.0
2021-11-05 11:40:00,195.3,195.32,195.06,195.12,34843.0,176.3597,176.3778,176.143,176.1972,34843.0
2021-11-05 11:45:00,195.1,195.3,195.05,195.28,20748.0,176.1791,176.3597,176.134,176.3417,20748.0
2021-11-05 11:50:00,195.26,195.32,195.12,195.2,14556.0,176.3236,176.3778,176.1972,176.2694,14556.0
2021-11-05 11:55:00,195.25,195.31,195.18,195.19,14527.0,176.3146,176.3688,176.2514,176.2604,14527.0
2021-11-05 12:00:00,195.15,195.43,195.15,195.3,20021.0,176.2243,176.4771,176.2243,176.3597,20021.0
2021-11-05 12:05:00,195.31,195.34,195.08,195.13,15758.0,176.3688,176.3958,176.1611,176.2062,15758.0
2021-11-05 12:10:00,195.14,195.14,194.97,195.09,16718.0,176.2152,176.2152,176.0617,176.1701,16718.0
2021-11-05 12:15:00,195.08,195.11,194.57,194.58,26347.0,176.1611,176.1881,175.7005,175.7095,26347.0
2021-11-05 12:20:00,194.6,194.7,194.34,194.35,46856.0,175.7276,175.8179,175.4928,175.5019,46856.0
2021-11-05 12:25:00,194.39,194.44,194.13,194.13,20214.0,175.538,175.5831,175.3032,175.3032,20214.0
2021-11-05 12:30:00,194.13,194.25,193.77,193.9,22818.0,175.3032,175.4116,174.9781,175.0955,22818.0
2021-11-05 12:35:00,193.88,193.88,193.25,193.58,21922.0,175.0774,175.0774,174.5085,174.8065,21922.0
2021-11-05 12:40:00,193.56,193.67,193.35,193.42,20899.0,174.7885,174.8878,174.5988,174.662,20899.0
2021-11-05 12:45:00,193.46,193.5,193.14,193.24,62941.0,174.6982,174.7343,174.4092,174.4995,62941.0
2021-11-05 12:50:00,193.19,193.23,192.87,193.09,35976.0,174.4544,174.4905,174.1654,174.364,35976.0
2021-11-05 12:55:00,193.04,193.14,192.78,192.9,18347.0,174.3189,174.4092,174.0841,174.1925,18347.0
2021-11-05 13:00:00,192.87,193.23,192.82,193.08,23289.0,174.1654,174.4905,174.1202,174.355,23289.0
2021-11-05 13:05:00,193.08,193.11,192.55,192.55,20309.0,174.355,174.3821,173.8764,173.8764,20309.0
2021-11-05 13:10:00,192.55,192.67,192.4,192.56,17934.0,173.8764,173.9848,173.741,173.8854,17934.0
2021-11-05 13:15:00,192.58,192.8,192.43,192.77,14901.0,173.9035,174.1022,173.7681,174.0751,14901.0
2021-11-05 13:20:00,192.8,192.85,192.35,192.35,66192.0,174.1022,174.1473,173.6958,173.6958,66192.0
2021-11-05 13:25:00,192.35,192.39,191.93,191.93,26067.0,173.6958,173.7319,173.3165,173.3165,26067.0
2021-11-05 13:30:00,191.91,192.19,191.82,192.14,84520.0,173.2985,173.5513,173.2172,173.5062,84520.0
2021-11-05 13:35:00,192.12,192.44,191.9,192.32,24838.0,173.4881,173.7771,173.2895,173.6687,24838.0
2021-11-05 13:40:00,192.3,192.47,192.2,192.37,9485.0,173.6507,173.8042,173.5604,173.7139,9485.0
2021-11-05 13:45:00,192.36,192.46,192.14,192.35,10191.0,173.7048,173.7951,173.5062,173.6958,10191.0
2021-11-05 13:50:00,192.35,192.56,192.34,192.52,11462.0,173.6958,173.8854,173.6868,173.8493,11462.0
2021-11-05 13:55:00,192.5,192.69,192.41,192.67,8398.0,173.8313,174.0028,173.75,173.9848,8398.0
2021-11-05 14:00:00,192.66,192.94,192.64,192.9,10927.0,173.9758,174.2286,173.9577,174.1925,10927.0
2021-11-05 14:05:00,192.91,193.06,192.91,193.02,9422.0,174.2015,174.337,174.2015,174.3008,9422.0
2021-11-05 14:10:00,193.01,193.28,193.01,193.1,11408.0,174.2918,174.5356,174.2918,174.3731,11408.0
2021-11-05 14:15:00,193.07,193.2,192.99,193.08,8457.0,174.346,174.4634,174.2737,174.355,8457.0
2021-11-05 14:20:00,193.08,193.2,192.94,192.97,14493.0,174.355,174.4634,174.2286,174.2557,14493.0
2021-11-05 14:25:00,193.03,193.25,192.89,193.25,8329.0,174.3099,174.5085,174.1834,174.5085,8329.0
2021-11-05 14:30:00,193.25,193.3,193.14,193.22,13897.0,174.5085,174.5537,174.4092,174.4814,13897.0
2021-11-05 14:35:00,193.23,193.31,193.14,193.31,10297.0,174.4905,174.5627,174.4092,174.5627,10297.0
2021-11-05 14:40:00,193.31,193.38,192.97,193.22,24109.0,174.5627,174.6259,174.2557,174.4814,24109.0
2021-11-05 14:45:00,193.21,193.64,193.21,193.54,13403.0,174.4724,174.8607,174.4724,174.7704,13403.0
2021-11-05 14:50:00,193.53,193.56,193.43,193.56,7982.0,174.7614,174.7885,174.6711,174.7885,7982.0
2021-11-05 14:55:00,193.58,193.65,193.43,193.44,15894.0,174.8065,174.8697,174.6711,174.6801,15894.0
2021-11-05 15:00:00,193.45,193.47,193.01,193.08,25745.0,174.6891,174.7072,174.2918,174.355,25745.0
2021-11-05 15:05:00,193.06,193.32,193.06,193.27,10371.0,174.337,174.5717,174.337,174.5266,10371.0
2021-11-05 15:10:00,193.28,193.43,193.18,193.37,13295.0,174.5356,174.6711,174.4453,174.6169,13295.0
2021-11-05 15:15:00,193.37,193.38,193.16,193.36,13761.0,174.6169,174.6259,174.4273,174.6079,13761.0
2021-11-05 15:20:00,193.37,193.45,193.08,193.1,15917.0,174.6169,174.6891,174.355,174.3731,15917.0
2021-11-05 15:25:00,193.11,193.14,192.96,193.11,14764.0,174.3821,174.4092,174.2467,174.3821,14764.0
2021-11-05 15:30:00,193.12,193.41,193.05,193.38,19416.0,174.3911,174.653,174.3279,174.6259,19416.0
2021-11-05 15:35:00,193.41,193.79,193.41,193.76,27664.0,174.653,174.9962,174.653,174.9691,27664.0
2021-11-05 15:40:00,193.76,193.77,193.22,193.31,39955.0,174.9691,174.9781,174.4814,174.5627,39955.0
2021-11-05 15:45:00,193.31,193.67,193.31,193.5,42264.0,174.5627,174.8878,174.5627,174.7343,42264.0
2021-11-05 15:50:00,193.5,193.56,193.32,193.39,63983.0,174.7343,174.7885,174.5717,174.635,63983.0
2021-11-05 15:55:00,193.37,193.59,193.29,193.4,107622.0,174.6169,174.8156,174.5447,174.644,107622.0
2021-11-08 09:30:00,194.15,194.9,193.72,194.28,81889.0,175.3212,175.9985,174.933,175.4386,81889.0
2021-11-08 09:35:00,194.31,195.38,194.31,194.82,32564.0,175.4657,176.432,175.4657,175.9263,32564.0
2021-11-08 09:40:00,194.95,195.37,194.77,194.85,29783.0,176.0437,176.4229,175.8811,175.9534,29783.0
2021-11-08 09:45:00,194.84,194.84,194.12,194.12,14066.0,175.9443,175.9443,175.2942,175.2942,14066.0
2021-11-08 09:50:00,194.09,194.44,193.77,194.0,52172.0,175.2671,175.5831,174.9781,175.1858,52172.0
2021-11-08 09:55:00,193.98,194.23,193.54,193.95,43659.0,175.1677,175.3935,174.7704,175.1406,43659.0
2021-11-08 10:00:00,193.99,194.57,193.83,194.51,27714.0,175.1768,175.7005,175.0323,175.6463,27714.0
2021-11-08 10:05:00,194.48,194.8,194.02,194.02,47248.0,175.6192,175.9082,175.2039,175.2039,47248.0
2021-11-08 10:10:00,194.1,194.41,193.99,194.07,12980.0,175.2761,175.556,175.1768,175.249,12980.0
2021-11-08 10:15:00,194.1,194.18,193.84,193.9,13140.0,175.2761,175.3483,175.0413,175.0955,13140.0
2021-11-08 10:20:00,193.96,194.05,193.78,193.95,12866.0,175.1497,175.2309,174.9871,175.1406,12866.0
2021-11-08 10:25:00,194.0,194.4,193.94,194.13,17365.0,175.1858,175.547,175.1316,175.3032,17365.0
2021-11-08 10:30:00,194.13,194.26,193.72,193.75,15497.0,175.3032,175.4206,174.933,174.96,15497.0
2021-11-08 10:35:00,193.79,193.92,193.32,193.61,18010.0,174.9962,175.1136,174.5717,174.8336,18010.0
2021-11-08 10:40:00,193.63,193.73,193.18,193.24,12352.0,174.8517,174.942,174.4453,174.4995,12352.0
2021-11-08 10:45:00,193.19,193.29,193.0,193.17,88639.0,174.4544,174.5447,174.2828,174.4363,88639.0
2021-11-08 10:50:00,193.13,193.22,192.92,193.0,21723.0,174.4002,174.4814,174.2105,174.2828,21723.0
2021-11-08 10:55:00,192.99,193.16,192.9,193.02,30690.0,174.2737,174.4273,174.1925,174.3008,30690.0
2021-11-08 11:00:00,193.04,193.17,192.96,193.13,100314.0,174.3189,174.4363,174.2467,174.4002,100314.0
2021-11-08 11:05:00,193.1,193.18,192.92,192.96,33574.0,174.3731,174.4453,174.2105,174.2467,33574.0
2021-11-08 11:10:00,192.95,193.01,192.65,192.68,13471.0,174.2376,174.2918,173.9667,173.9938,13471.0
2021-11-08 11:15:00,192.66,192.84,192.45,192.68,17868.0,173.9758,174.1383,173.7861,173.9938,17868.0
2021-11-08 11:20:00,192.66,193.11,192.62,192.8,24959.0,173.9758,174.3821,173.9396,174.1022,24959.0
2021-11-08 11:25:00,192.81,193.33,192.75,193.14,23355.0,174.1112,174.5808,174.057,174.4092,23355.0
2021-11-08 11:30:00,193.16,193.18,192.93,193.0,40189.0,174.4273,174.4453,174.2196,174.2828,40189.0
2021-11-08 11:35:00,192.97,193.21,192.94,193.08,20716.0,174.2557,174.4724,174.2286,174.355,20716.0
2021-11-08 11:40:00,193.06,193.09,192.86,192.94,23273.0,174.337,174.364,174.1564,174.2286,23273.0
2021-11-08 11:45:00,192.95,193.0,192.79,192.96,31644.0,174.2376,174.2828,174.0931,174.2467,31644.0
2021-11-08 11:50:00,192.95,192.96,192.46,192.79,11575.0,174.2376,174.2467,173.7951,174.0931,11575.0
2021-11-08 11:55:00,192.76,192.8,192.6,192.68,10055.0,174.0661,174.1022,173.9216,173.9938,10055.0
2021-11-08 12:00:00,192.66,192.86,192.31,192.33,25404.0,173.9758,174.1564,173.6597,173.6778,25404.0
2021-11-08 12:05:00,192.34,192.48,192.33,192.33,18396.0,173.6868,173.8132,173.6778,173.6778,18396.0
2021-11-08 12:10:00,192.33,192.5,192.31,192.37,37828.0,173.6778,173.8313,173.6597,173.7139,37828.0
2021-11-08 12:15:00,192.36,192.36,192.13,192.31,23025.0,173.7048,173.7048,173.4972,173.6597,23025.0
2021-11-08 12:20:00,192.34,192.46,192.23,192.32,15422.0,173.6868,173.7951,173.5875,173.6687,15422.0
2021-11-08 12:25:00,192.31,192.36,192.11,192.11,18059.0,173.6597,173.7048,173.4791,173.4791,18059.0
2021-11-08 12:30:00,192.12,192.23,191.82,192.21,48599.0,173.4881,173.5875,173.2172,173.5694,48599.0
2021-11-08 12:35:00,192.23,192.26,191.97,192.1,27832.0,173.5875,173.6145,173.3527,173.4701,27832.0
2021-11-08 12:40:00,192.1,192.32,192.09,192.19,13539.0,173.4701,173.6687,173.461,173.5513,13539.0
2021-11-08 12:45:00,192.25,192.28,192.02,192.19,27916.0,173.6055,173.6326,173.3978,173.5513,27916.0
2021-11-08 12:50:00,192.2,192.2,191.92,191.99,24848.0,173.5604,173.5604,173.3075,173.3707,24848.0
2021-11-08 12:55:00,191.96,192.01,191.72,191.98,27039.0,173.3436,173.3888,173.1269,173.3617,27039.0
2021-11-08 13:00:00,191.93,192.2,191.84,192.05,17050.0,173.3165,173.5604,173.2353,173.4249,17050.0
2021-11-08 13:05:00,192.07,192.14,191.91,191.98,14148.0,173.443,173.5062,173.2985,173.3617,14148.0
2021-11-08 13:10:00,192.01,192.48,191.99,192.33,24013.0,173.3888,173.8132,173.3707,173.6778,24013.0
2021-11-08 13:15:00,192.34,192.36,192.19,192.27,15523.0,173.6868,173.7048,173.5513,173.6236,15523.0
2021-11-08 13:20:00,192.26,192.39,192.16,192.23,21474.0,173.6145,173.7319,173.5242,173.5875,21474.0
2021-11-08 13:25:00,192.14,192.38,192.13,192.25,15269.0,173.5062,173.7229,173.4972,173.6055,15269.0
2021-11-08 13:30:00,192.25,192.34,192.18,192.2,25159.0,173.6055,173.6868,173.5423,173.5604,25159.0
2021-11-08 13:35:00,192.2,192.4,192.16,192.2,25436.0,173.5604,173.741,173.5242,173.5604,25436.0
2021-11-08 13:40:00,192.19,192.23,191.89,192.0,24468.0,173.5513,173.5875,173.2804,173.3798,24468.0
2021-11-08 13:45:00,191.99,192.17,191.93,192.07,8738.0,173.3707,173.5333,173.3165,173.443,8738.0
2021-11-08 13:50:00,192.06,192.3,192.03,192.28,9495.0,173.4339,173.6507,173.4068,173.6326,9495.0
2021-11-08 13:55:00,192.29,192.32,192.04,192.11,9919.0,173.6416,173.6687,173.4159,173.4791,9919.0
2021-11-08 14:00:00,192.13,192.18,191.91,191.96,70085.0,173.4972,173.5423,173.2985,173.3436,70085.0
2021-11-08 14:05:00,191.91,192.51,191.78,192.4,64957.0,173.2985,173.8403,173.1811,173.741,64957.0
2021-11-08 14:10:00,192.4,192.67,192.37,192.64,12755.0,173.741,173.9848,173.7139,173.9577,12755.0
2021-11-08 14:15:00,192.66,192.87,192.52,192.8,17641.0,173.9758,174.1654,173.8493,174.1022,17641.0
2021-11-08 14:20:00,192.82,192.82,192.6,192.7,14619.0,174.1202,174.1202,173.9216,174.0119,14619.0
2021-11-08 14:25:00,192.71,192.77,192.64,192.69,10866.0,174.0209,174.0751,173.9577,174.0028,10866.0
2021-11-08 14:30:00,192.73,192.92,192.71,192.83,17671.0,174.039,174.2105,174.0209,174.1293,17671.0
2021-11-08 14:35:00,192.83,192.96,192.74,192.85,13419.0,174.1293,174.2467,174.048,174.1473,13419.0
2021-11-08 14:40:00,192.89,192.99,192.85,192.98,12483.0,174.1834,174.2737,174.1473,174.2647,12483.0
2021-11-08 14:45:00,193.0,193.12,192.91,193.0,15770.0,174.2828,174.3911,174.2015,174.2828,15770.0
2021-11-08 14:50:00,192.99,193.09,192.98,193.01,28756.0,174.2737,174.364,174.2647,174.2918,28756.0
2021-11-08 14:55:00,193.02,193.13,192.99,193.0,28832.0,174.3008,174.4002,174.2737,174.2828,28832.0
2021-11-08 15:00:00,193.0,193.08,192.94,193.07,62796.0,174.2828,174.355,174.2286,174.346,62796.0
2021-11-08 15:05:00,193.07,193.27,193.05,193.12,26336.0,174.346,174.5266,174.3279,174.3911,26336.0
2021-11-08 15:10:00,193.13,193.39,193.07,193.34,18569.0,174.4002,174.635,174.346,174.5898,18569.0
2021-11-08 15:15:00,193.35,193.46,193.17,193.18,37908.0,174.5988,174.6982,174.4363,174.4453,37908.0
2021-11-08 15:20:00,193.18,193.18,192.89,192.94,22208.0,174.4453,174.4453,174.1834,174.2286,22208.0
2021-11-08 15:25:00,192.92,192.97,192.57,192.73,37848.0,174.2105,174.2557,173.8945,174.039,37848.0
2021-11-08 15:30:00,192.74,192.75,192.56,192.56,35221.0,174.048,174.057,173.8854,173.8854,35221.0
2021-11-08 15:35:00,192.55,192.69,192.49,192.52,40125.0,173.8764,174.0028,173.8222,173.8493,40125.0
2021-11-08 15:40:00,192.54,192.63,192.41,192.52,30600.0,173.8674,173.9487,173.75,173.8493,30600.0
2021-11-08 15:45:00,192.52,192.52,192.23,192.27,35509.0,173.8493,173.8493,173.5875,173.6236,35509.0
2021-11-08 15:50:00,192.3,192.55,192.14,192.46,69731.0,173.6507,173.8764,173.5062,173.7951,69731.0
2021-11-08 15:55:00,192.51,192.58,191.92,192.34,300323.0,173.8403,173.9035,173.3075,173.6868,300323.0
2021-11-09 09:30:00,192.63,193.34,191.77,193.31,87541.0,173.9487,174.5898,173.1721,174.5627,87541.0
2021-11-09 09:35:00,193.32,193.35,191.94,192.06,38644.0,174.5717,174.5988,173.3256,173.4339,38644.0
2021-11-09 09:40:00,192.16,192.6,192.09,192.27,32123.0,173.5242,173.9216,173.461,173.6236,32123.0
2021-11-09 09:45:00,192.22,192.52,191.45,191.71,25209.0,173.5784,173.8493,172.8831,173.1179,25209.0
2021-11-09 09:50:00,191.7,192.08,191.61,191.72,26163.0,173.1089,173.452,173.0276,173.1269,26163.0
2021-11-09 09:55:00,191.72,192.12,191.27,191.56,45732.0,173.1269,173.4881,172.7206,172.9824,45732.0
2021-11-09 10:00:00,191.48,192.17,191.35,191.93,77938.0,172.9102,173.5333,172.7928,173.3165,77938.0
2021-11-09 10:05:00,191.98,192.29,191.79,191.85,19836.0,173.3617,173.6416,173.1901,173.2443,19836.0
2021-11-09 10:10:00,191.84,192.94,191.81,192.87,44790.0,173.2353,174.2286,173.2082,174.1654,44790.0
2021-11-09 10:15:00,192.78,193.1,192.69,192.93,33498.0,174.0841,174.3731,174.0028,174.2196,33498.0
2021-11-09 10:20:00,192.95,193.11,192.64,192.77,27569.0,174.2376,174.3821,173.9577,174.0751,27569.0
2021-11-09 10:25:00,192.76,193.25,192.68,193.14,15701.0,174.0661,174.5085,173.9938,174.4092,15701.0
2021-11-09 10:30:00,193.18,193.66,193.14,193.61,10874.0,174.4453,174.8788,174.4092,174.8336,10874.0
2021-11-09 10:35:00,193.64,193.65,193.27,193.31,14712.0,174.8607,174.8697,174.5266,174.5627,14712.0
2021-11-09 10:40:00,193.35,193.64,193.31,193.52,12075.0,174.5988,174.8607,174.5627,174.7523,12075.0
2021-11-09 10:45:00,193.48,193.48,193.28,193.28,9024.0,174.7162,174.7162,174.5356,174.5356,9024.0
2021-11-09 10:50:00,193.31,193.36,192.99,193.18,13817.0,174.5627,174.6079,174.2737,174.4453,13817.0
2021-11-09 10:55:00,193.21,193.62,193.21,193.53,27558.0,174.4724,174.8426,174.4724,174.7614,27558.0
2021-11-09 11:00:00,193.58,193.84,193.58,193.83,9523.0,174.8065,175.0413,174.8065,175.0323,9523.0
2021-11-09 11:05:00,193.84,193.84,193.63,193.77,17457.0,175.0413,175.0413,174.8517,174.9781,17457.0
2021-11-09 11:10:00,193.63,193.64,193.06,193.43,16866.0,174.8517,174.8607,174.337,174.6711,16866.0
2021-11-09 11:15:00,193.44,193.48,193.26,193.48,8286.0,174.6801,174.7162,174.5176,174.7162,8286.0
2021-11-09 11:20:00,193.5,193.86,193.5,193.72,9715.0,174.7343,175.0594,174.7343,174.933,9715.0
2021-11-09 11:25:00,193.72,193.91,193.6,193.81,23393.0,174.933,175.1045,174.8246,175.0142,23393.0
2021-11-09 11:30:00,193.8,193.95,193.54,193.54,19687.0,175.0052,175.1406,174.7704,174.7704,19687.0
2021-11-09 11:35:00,193.58,193.77,193.45,193.51,34417.0,174.8065,174.9781,174.6891,174.7433,34417.0
2021-11-09 11:40:00,193.52,193.87,193.42,193.87,12021.0,174.7523,175.0684,174.662,175.0684,12021.0
2021-11-09 11:45:00,193.83,193.92,193.75,193.89,7900.0,175.0323,175.1136,174.96,175.0865,7900.0
2021-11-09 11:50:00,193.89,193.89,193.36,193.36,23744.0,175.0865,175.0865,174.6079,174.6079,23744.0
2021-11-09 11:55:00,193.36,193.37,193.07,193.19,13062.0,174.6079,174.6169,174.346,174.4544,13062.0
2021-11-09 12:00:00,193.18,193.18,192.62,192.65,16961.0,174.4453,174.4453,173.9396,173.9667,16961.0
2021-11-09 12:05:00,192.63,192.78,192.12,192.12,45661.0,173.9487,174.0841,173.4881,173.4881,45661.0
2021-11-09 12:10:00,192.13,192.45,192.08,192.19,69019.0,173.4972,173.7861,173.452,173.5513,69019.0
2021-11-09 12:15:00,192.16,192.37,192.11,192.11,28402.0,173.5242,173.7139,173.4791,173.4791,28402.0
2021-11-09 12:20:00,192.12,192.29,191.94,192.26,17442.0,173.4881,173.6416,173.3256,173.6145,17442.0
2021-11-09 12:25:00,192.23,192.3,191.95,192.03,17597.0,173.5875,173.6507,173.3346,173.4068,17597.0
2021-11-09 12:30:00,192.02,192.1,191.87,192.03,11547.0,173.3978,173.4701,173.2624,173.4068,11547.0
2021-11-09 12:35:00,192.01,192.05,191.76,191.97,11150.0,173.3888,173.4249,173.163,173.3527,11150.0
2021-11-09 12:40:00,191.94,192.01,191.77,192.01,10065.0,173.3256,173.3888,173.1721,173.3888,10065.0
2021-11-09 12:45:00,191.99,192.24,191.98,192.12,9255.0,173.3707,173.5965,173.3617,173.4881,9255.0
2021-11-09 12:50:00,192.14,192.37,192.13,192.13,10398.0,173.5062,173.7139,173.4972,173.4972,10398.0
2021-11-09 12:55:00,192.14,192.15,191.91,191.97,14889.0,173.5062,173.5152,173.2985,173.3527,14889.0
2021-11-09 13:00:00,191.96,192.06,191.85,191.96,12381.0,173.3436,173.4339,173.2443,173.3436,12381.0
2021-11-09 13:05:00,191.96,192.09,191.92,192.0,10194.0,173.3436,173.461,173.3075,173.3798,10194.0
2021-11-09 13:10:00,191.97,191.97,191.8,191.91,8397.0,173.3527,173.3527,173.1992,173.2985,8397.0
2021-11-09 13:15:00,191.94,192.13,191.9,192.13,9013.0,173.3256,173.4972,173.2895,173.4972,9013.0
2021-11-09 13:20:00,192.13,192.13,191.93,191.94,7980.0,173.4972,173.4972,173.3165,173.3256,7980.0
2021-11-09 13:25:00,191.95,191.96,191.67,191.73,13797.0,173.3346,173.3436,173.0818,173.1359,13797.0
2021-11-09 13:30:00,191.76,191.98,191.75,191.92,6671.0,173.163,173.3617,173.154,173.3075,6671.0
2021-11-09 13:35:00,191.95,192.01,191.76,191.78,9212.0,173.3346,173.3888,173.163,173.1811,9212.0
2021-11-09 13:40:00,191.79,191.91,191.73,191.76,10425.0,173.1901,173.2985,173.1359,173.163,10425.0
2021-11-09 13:45:00,191.77,191.9,191.52,191.55,6464.0,173.1721,173.2895,172.9463,172.9734,6464.0
2021-11-09 13:50:00,191.59,191.76,191.58,191.61,7903.0,173.0095,173.163,173.0005,173.0276,7903.0
2021-11-09 13:55:00,191.64,191.67,191.37,191.55,21683.0,173.0547,173.0818,172.8109,172.9734,21683.0
2021-11-09 14:00:00,191.54,191.62,191.46,191.5,12548.0,172.9644,173.0366,172.8921,172.9282,12548.0
2021-11-09 14:05:00,191.5,191.66,191.45,191.54,20877.0,172.9282,173.0727,172.8831,172.9644,20877.0
2021-11-09 14:10:00,191.52,191.62,191.4,191.58,22844.0,172.9463,173.0366,172.8379,173.0005,22844.0
2021-11-09 14:15:00,191.58,191.69,191.58,191.6,20340.0,173.0005,173.0998,173.0005,173.0185,20340.0
2021-11-09 14:20:00,191.63,191.63,191.33,191.33,15416.0,173.0456,173.0456,172.7747,172.7747,15416.0
2021-11-09 14:25:00,191.35,191.44,191.19,191.33,15110.0,172.7928,172.8741,172.6483,172.7747,15110.0
2021-11-09 14:30:00,191.32,191.4,191.25,191.34,15286.0,172.7657,172.8379,172.7025,172.7838,15286.0
2021-11-09 14:35:00,191.32,191.53,191.32,191.52,14455.0,172.7657,172.9553,172.7657,172.9463,14455.0
2021-11-09 14:40:00,191.52,191.6,191.45,191.47,15625.0,172.9463,173.0185,172.8831,172.9012,15625.0
2021-11-09 14:45:00,191.49,191.54,191.25,191.26,18774.0,172.9192,172.9644,172.7025,172.7115,18774.0
2021-11-09 14:50:00,191.28,191.5,191.25,191.5,29674.0,172.7296,172.9282,172.7025,172.9282,29674.0
2021-11-09 14:55:00,191.48,191.56,191.43,191.53,18946.0,172.9102,172.9824,172.865,172.9553,18946.0
2021-11-09 15:00:00,191.5,191.59,191.39,191.47,22439.0,172.9282,173.0095,172.8289,172.9012,22439.0
2021-11-09 15:05:00,191.46,191.53,191.32,191.52,19068.0,172.8921,172.9553,172.7657,172.9463,19068.0
2021-11-09 15:10:00,191.53,191.53,191.34,191.38,14273.0,172.9553,172.9553,172.7838,172.8199,14273.0
2021-11-09 15:15:00,191.37,191.44,191.13,191.24,18211.0,172.8109,172.8741,172.5941,172.6935,18211.0
2021-11-09 15:20:00,191.24,191.51,191.21,191.5,20160.0,172.6935,172.9373,172.6664,172.9282,20160.0
2021-11-09 15:25:00,191.5,191.5,191.23,191.34,15124.0,172.9282,172.9282,172.6844,172.7838,15124.0
2021-11-09 15:30:00,191.36,191.38,191.08,191.15,32038.0,172.8018,172.8199,172.549,172.6122,32038.0
2021-11-09 15:35:00,191.12,191.12,190.93,191.05,44409.0,172.5851,172.5851,172.4135,172.5219,44409.0
2021-11-09 15:40:00,191.07,191.11,190.66,190.84,67637.0,172.5399,172.5761,172.1697,172.3323,67637.0
2021-11-09 15:45:00,190.82,190.85,190.48,190.49,74908.0,172.3142,172.3413,172.0072,172.0162,74908.0
2021-11-09 15:50:00,190.51,190.71,190.39,190.5,169002.0,172.0343,172.2149,171.9259,172.0252,169002.0
2021-11-09 15:55:00,190.51,191.14,190.46,190.79,260722.0,172.0343,172.6032,171.9891,172.2871,260722.0
2021-11-10 09:30:00,189.45,190.58,189.45,190.37,118535.0,171.0771,172.0975,171.0771,171.9078,118535.0
2021-11-10 09:35:00,190.37,190.97,189.88,190.14,35998.0,171.9078,172.4496,171.4654,171.7001,35998.0
2021-11-10 09:40:00,190.16,190.66,190.04,190.38,57370.0,171.7182,172.1697,171.6098,171.9169,57370.0
2021-11-10 09:45:00,190.38,190.91,190.38,190.69,37602.0,171.9169,172.3955,171.9169,172.1968,37602.0
2021-11-10 09:50:00,190.77,190.81,190.58,190.78,30828.0,172.269,172.3052,172.0975,172.2781,30828.0
2021-11-10 09:55:00,190.74,190.82,190.4,190.47,36048.0,172.242,172.3142,171.9349,171.9981,36048.0
2021-11-10 10:00:00,190.5,190.62,189.91,189.97,26307.0,172.0252,172.1336,171.4924,171.5466,26307.0
2021-11-10 10:05:00,190.01,190.14,189.8,189.86,19689.0,171.5827,171.7001,171.3931,171.4473,19689.0
2021-11-10 10:10:00,189.8,189.93,189.62,189.91,20002.0,171.3931,171.5105,171.2306,171.4924,20002.0
2021-11-10 10:15:00,189.8,190.16,189.74,189.99,19379.0,171.3931,171.7182,171.3389,171.5647,19379.0
2021-11-10 10:20:00,189.98,190.06,189.45,189.5,18926.0,171.5557,171.6279,171.0771,171.1222,18926.0
2021-11-10 10:25:00,189.49,189.88,189.45,189.58,12370.0,171.1132,171.4654,171.0771,171.1945,12370.0
2021-11-10 10:30:00,189.55,189.84,189.43,189.49,13101.0,171.1674,171.4292,171.059,171.1132,13101.0
2021-11-10 10:35:00,189.52,189.77,189.52,189.7,11339.0,171.1403,171.366,171.1403,171.3028,11339.0
2021-11-10 10:40:00,189.77,189.78,189.45,189.49,11504.0,171.366,171.3751,171.0771,171.1132,11504.0
2021-11-10 10:45:00,189.5,189.61,189.28,189.38,21903.0,171.1222,171.2215,170.9235,171.0138,21903.0
2021-11-10 10:50:00,189.29,189.59,189.25,189.49,12264.0,170.9326,171.2035,170.8965,171.1132,12264.0
2021-11-10 10:55:00,189.43,189.43,189.16,189.31,11217.0,171.059,171.059,170.8152,170.9506,11217.0
2021-11-10 11:00:00,189.23,189.54,189.23,189.42,12156.0,170.8784,171.1583,170.8784,171.05,12156.0
2021-11-10 11:05:00,189.44,189.58,189.14,189.2,17372.0,171.068,171.1945,170.7971,170.8513,17372.0
2021-11-10 11:10:00,189.12,189.42,189.04,189.22,20272.0,170.7791,171.05,170.7068,170.8694,20272.0
2021-11-10 11:15:00,189.19,189.35,188.77,188.83,27720.0,170.8423,170.9868,170.463,170.5172,27720.0
2021-11-10 11:20:00,188.85,188.91,188.69,188.77,31577.0,170.5352,170.5894,170.3908,170.463,31577.0
2021-11-10 11:25:00,188.66,188.8,188.33,188.33,18021.0,170.3637,170.4901,170.0657,170.0657,18021.0
2021-11-10 11:30:00,188.36,188.47,188.13,188.26,28226.0,170.0928,170.1921,169.8851,170.0025,28226.0
2021-11-10 11:35:00,188.27,188.34,188.08,188.19,35078.0,170.0115,170.0747,169.8399,169.9393,35078.0
2021-11-10 11:40:00,188.21,188.29,187.48,187.59,30582.0,169.9573,170.0296,169.2981,169.3974,30582.0
2021-11-10 11:45:00,187.56,187.93,187.52,187.89,15168.0,169.3704,169.7045,169.3342,169.6683,15168.0
2021-11-10 11:50:00,187.86,187.97,187.0,187.83,43081.0,169.6413,169.7406,168.8647,169.6142,43081.0
2021-11-10 11:55:00,187.82,188.0,187.75,187.87,22735.0,169.6051,169.7677,169.5419,169.6503,22735.0
2021-11-10 12:00:00,187.89,188.0,187.76,187.9,17402.0,169.6683,169.7677,169.551,169.6774,17402.0
2021-11-10 12:05:00,187.86,187.9,187.68,187.87,15148.0,169.6413,169.6774,169.4787,169.6503,15148.0
2021-11-10 12:10:00,187.89,187.97,187.56,187.73,12421.0,169.6683,169.7406,169.3704,169.5239,12421.0
2021-11-10 12:15:00,187.77,188.01,187.66,187.93,11294.0,169.56,169.7767,169.4607,169.7045,11294.0
2021-11-10 12:20:00,187.9,188.01,187.78,187.87,14400.0,169.6774,169.7767,169.569,169.6503,14400.0
2021-11-10 12:25:00,187.87,188.08,187.87,187.97,15647.0,169.6503,169.8399,169.6503,169.7406,15647.0
2021-11-10 12:30:00,188.0,188.01,187.84,187.91,18229.0,169.7677,169.7767,169.6232,169.6864,18229.0
2021-11-10 12:35:00,187.9,187.92,187.8,187.86,17258.0,169.6774,169.6954,169.5871,169.6413,17258.0
2021-11-10 12:40:00,187.86,187.86,187.41,187.46,11139.0,169.6413,169.6413,169.2349,169.28,11139.0
2021-11-10 12:45:00,187.51,187.76,187.4,187.7,15712.0,169.3252,169.551,169.2259,169.4968,15712.0
2021-11-10 12:50:00,187.75,187.81,187.62,187.66,15409.0,169.5419,169.5961,169.4245,169.4607,15409.0
2021-11-10 12:55:00,187.66,187.72,187.55,187.63,29106.0,169.4607,169.5148,169.3613,169.4336,29106.0
2021-11-10 13:00:00,187.63,187.67,187.19,187.25,22210.0,169.4336,169.4697,169.0362,169.0904,22210.0
2021-11-10 13:05:00,187.22,187.39,187.0,187.22,17596.0,169.0633,169.2168,168.8647,169.0633,17596.0
2021-11-10 13:10:00,187.21,187.26,186.79,186.84,23175.0,169.0543,169.0994,168.675,168.7202,23175.0
2021-11-10 13:15:00,186.88,187.17,186.73,187.15,22947.0,168.7563,169.0182,168.6208,169.0001,22947.0
2021-11-10 13:20:00,187.18,187.29,186.88,187.26,26580.0,169.0272,169.1265,168.7563,169.0994,26580.0
2021-11-10 13:25:00,187.22,187.81,187.22,187.48,16000.0,169.0633,169.5961,169.0633,169.2981,16000.0
2021-11-10 13:30:00,187.49,187.53,187.21,187.44,22215.0,169.3071,169.3433,169.0543,169.262,22215.0
2021-11-10 13:35:00,187.41,187.42,186.96,187.0,21810.0,169.2349,169.2439,168.8285,168.8647,21810.0
2021-11-10 13:40:00,187.0,187.16,186.96,186.99,13485.0,168.8647,169.0091,168.8285,168.8556,13485.0
2021-11-10 13:45:00,187.03,187.07,186.75,186.93,14852.0,168.8918,168.9279,168.6389,168.8014,14852.0
2021-11-10 13:50:00,186.94,187.02,186.76,186.86,28928.0,168.8105,168.8827,168.6479,168.7382,28928.0
2021-11-10 13:55:00,186.84,187.1,186.77,186.95,27128.0,168.7202,168.955,168.657,168.8195,27128.0
2021-11-10 14:00:00,186.92,187.02,186.81,186.88,34359.0,168.7924,168.8827,168.6931,168.7563,34359.0
2021-11-10 14:05:00,186.85,187.21,186.83,187.18,32658.0,168.7292,169.0543,168.7111,169.0272,32658.0
2021-11-10 14:10:00,187.18,187.22,186.99,187.0,13448.0,169.0272,169.0633,168.8556,168.8647,13448.0
2021-11-10 14:15:00,187.02,187.26,186.89,187.12,27786.0,168.8827,169.0994,168.7653,168.973,27786.0
2021-11-10 14:20:00,187.14,187.39,187.1,187.12,24738.0,168.9911,169.2168,168.955,168.973,24738.0
2021-11-10 14:25:00,187.14,187.3,186.98,186.99,15325.0,168.9911,169.1356,168.8466,168.8556,15325.0
2021-11-10 14:30:00,186.97,187.14,186.92,187.0,17870.0,168.8376,168.9911,168.7924,168.8647,17870.0
2021-11-10 14:35:00,187.01,187.06,186.58,186.65,22694.0,168.8737,168.9188,168.4854,168.5486,22694.0
2021-11-10 14:40:00,186.65,186.81,186.48,186.61,10804.0,168.5486,168.6931,168.3951,168.5125,10804.0
2021-11-10 14:45:00,186.58,186.83,186.55,186.73,30471.0,168.4854,168.7111,168.4583,168.6208,30471.0
2021-11-10 14:50:00,186.74,186.76,186.48,186.58,31643.0,168.6299,168.6479,168.3951,168.4854,31643.0
2021-11-10 14:55:00,186.6,186.8,186.58,186.67,16906.0,168.5035,168.6841,168.4854,168.5667,16906.0
2021-11-10 15:00:00,186.7,186.9,186.64,186.7,20024.0,168.5938,168.7744,168.5396,168.5938,20024.0
2021-11-10 15:05:00,186.69,186.94,186.48,186.87,25746.0,168.5847,168.8105,168.3951,168.7473,25746.0
2021-11-10 15:10:00,186.87,187.0,186.83,186.9,15249.0,168.7473,168.8647,168.7111,168.7744,15249.0
2021-11-10 15:15:00,186.88,186.95,186.75,186.86,23883.0,168.7563,168.8195,168.6389,168.7382,23883.0
2021-11-10 15:20:00,186.87,187.0,186.8,186.95,39221.0,168.7473,168.8647,168.6841,168.8195,39221.0
2021-11-10 15:25:00,186.97,187.17,186.84,186.9,41009.0,168.8376,169.0182,168.7202,168.7744,41009.0
2021-11-10 15:30:00,186.92,187.1,186.81,186.81,31454.0,168.7924,168.955,168.6931,168.6931,31454.0
2021-11-10 15:35:00,186.84,186.87,186.67,186.84,26042.0,168.7202,168.7473,168.5667,168.7202,26042.0
2021-11-10 15:40:00,186.88,187.05,186.79,186.84,46198.0,168.7563,168.9098,168.675,168.7202,46198.0
2021-11-10 15:45:00,186.85,187.07,186.78,186.86,60352.0,168.7292,168.9279,168.666,168.7382,60352.0
2021-11-10 15:50:00,186.85,187.66,186.85,187.16,116671.0,168.7292,169.4607,168.7292,169.0091,116671.0
2021-11-10 15:55:00,187.14,187.3,186.88,186.96,170460.0,168.9911,169.1356,168.7563,168.8285,170460.0
2021-11-11 09:30:00,188.64,188.81,187.67,188.06,58334.0,170.3456,170.4991,169.4697,169.8219,58334.0
2021-11-11 09:35:00,188.12,188.36,187.82,187.89,22571.0,169.876,170.0928,169.6051,169.6683,22571.0
2021-11-11 09:40:00,187.81,187.93,187.36,187.63,30109.0,169.5961,169.7045,169.1897,169.4336,30109.0
2021-11-11 09:45:00,187.5,187.96,187.45,187.7,43192.0,169.3162,169.7316,169.271,169.4968,43192.0
2021-11-11 09:50:00,187.69,188.16,187.69,188.16,22835.0,169.4877,169.9122,169.4877,169.9122,22835.0
2021-11-11 09:55:00,188.2,188.34,187.86,188.13,10624.0,169.9483,170.0747,169.6413,169.8851,10624.0
2021-11-11 10:00:00,188.17,188.21,187.74,187.97,11470.0,169.9212,169.9573,169.5329,169.7406,11470.0
2021-11-11 10:05:00,188.06,188.32,187.83,187.89,19573.0,169.8219,170.0566,169.6142,169.6683,19573.0
2021-11-11 10:10:00,187.86,187.93,187.61,187.63,17175.0,169.6413,169.7045,169.4155,169.4336,17175.0
2021-11-11 10:15:00,187.62,187.63,187.31,187.42,12965.0,169.4245,169.4336,169.1446,169.2439,12965.0
2021-11-11 10:20:00,187.4,187.56,187.27,187.55,11586.0,169.2259,169.3704,169.1085,169.3613,11586.0
2021-11-11 10:25:00,187.57,187.74,187.43,187.49,6987.0,169.3794,169.5329,169.253,169.3071,6987.0
2021-11-11 10:30:00,187.49,187.66,187.24,187.65,12569.0,169.3071,169.4607,169.0814,169.4516,12569.0
2021-11-11 10:35:00,187.65,187.78,187.58,187.77,7374.0,169.4516,169.569,169.3884,169.56,7374.0
2021-11-11 10:40:00,187.82,188.14,187.72,188.13,11380.0,169.6051,169.8941,169.5148,169.8851,11380.0
2021-11-11 10:45:00,188.12,188.25,187.84,187.86,12764.0,169.876,169.9934,169.6232,169.6413,12764.0
2021-11-11 10:50:00,187.84,187.92,187.75,187.77,5774.0,169.6232,169.6954,169.5419,169.56,5774.0
2021-11-11 10:55:00,187.77,187.81,187.46,187.48,9257.0,169.56,169.5961,169.28,169.2981,9257.0
2021-11-11 11:00:00,187.53,187.7,187.39,187.41,11352.0,169.3433,169.4968,169.2168,169.2349,11352.0
2021-11-11 11:05:00,187.45,187.48,187.25,187.33,8964.0,169.271,169.2981,169.0904,169.1627,8964.0
2021-11-11 11:10:00,187.34,187.68,187.28,187.67,7953.0,169.1717,169.4787,169.1175,169.4697,7953.0
2021-11-11 11:15:00,187.74,187.76,187.46,187.59,9696.0,169.5329,169.551,169.28,169.3974,9696.0
2021-11-11 11:20:00,187.66,187.69,187.6,187.62,9878.0,169.4607,169.4877,169.4065,169.4245,9878.0
2021-11-11 11:25:00,187.61,187.7,187.53,187.62,12643.0,169.4155,169.4968,169.3433,169.4245,12643.0
2021-11-11 11:30:00,187.65,187.73,187.61,187.62,12439.0,169.4516,169.5239,169.4155,169.4245,12439.0
2021-11-11 11:35:00,187.65,187.88,187.64,187.88,15961.0,169.4516,169.6593,169.4426,169.6593,15961.0
2021-11-11 11:40:00,187.85,187.87,187.7,187.71,9741.0,169.6322,169.6503,169.4968,169.5058,9741.0
2021-11-11 11:45:00,187.81,187.84,187.44,187.71,12776.0,169.5961,169.6232,169.262,169.5058,12776.0
2021-11-11 11:50:00,187.72,187.93,187.71,187.89,11101.0,169.5148,169.7045,169.5058,169.6683,11101.0
2021-11-11 11:55:00,187.89,188.09,187.89,188.01,12632.0,169.6683,169.849,169.6683,169.7767,12632.0
2021-11-11 12:00:00,188.07,188.1,187.68,187.71,11101.0,169.8309,169.858,169.4787,169.5058,11101.0
2021-11-11 12:05:00,187.75,187.82,187.53,187.63,9035.0,169.5419,169.6051,169.3433,169.4336,9035.0
2021-11-11 12:10:00,187.63,187.81,187.61,187.77,15335.0,169.4336,169.5961,169.4155,169.56,15335.0
2021-11-11 12:15:00,187.79,187.91,187.58,187.77,15734.0,169.578,169.6864,169.3884,169.56,15734.0
2021-11-11 12:20:00,187.85,188.05,187.84,187.97,11834.0,169.6322,169.8128,169.6232,169.7406,11834.0
2021-11-11 12:25:00,187.99,188.06,187.94,188.0,12936.0,169.7586,169.8219,169.7135,169.7677,12936.0
2021-11-11 12:30:00,187.98,188.12,187.82,188.11,15615.0,169.7496,169.876,169.6051,169.867,15615.0
2021-11-11 12:35:00,188.1,188.23,188.1,188.17,9320.0,169.858,169.9754,169.858,169.9212,9320.0
2021-11-11 12:40:00,188.19,188.21,188.09,188.2,12318.0,169.9393,169.9573,169.849,169.9483,12318.0
2021-11-11 12:45:00,188.21,188.32,188.15,188.16,13030.0,169.9573,170.0566,169.9031,169.9122,13030.0
2021-11-11 12:50:00,188.16,188.18,188.03,188.05,8894.0,169.9122,169.9302,169.7948,169.8128,8894.0
2021-11-11 12:55:00,188.05,188.05,187.95,188.03,15875.0,169.8128,169.8128,169.7225,169.7948,15875.0
2021-11-11 13:00:00,188.05,188.07,187.93,187.96,8117.0,169.8128,169.8309,169.7045,169.7316,8117.0
2021-11-11 13:05:00,188.0,188.0,187.81,187.82,10032.0,169.7677,169.7677,169.5961,169.6051,10032.0
2021-11-11 13:10:00,187.85,187.87,187.73,187.87,23911.0,169.6322,169.6503,169.5239,169.6503,23911.0
2021-11-11 13:15:00,187.92,187.99,187.86,187.94,3946.0,169.6954,169.7586,169.6413,169.7135,3946.0
2021-11-11 13:20:00,187.99,188.08,187.96,187.97,7685.0,169.7586,169.8399,169.7316,169.7406,7685.0
2021-11-11 13:25:00,187.95,188.18,187.87,188.18,9859.0,169.7225,169.9302,169.6503,169.9302,9859.0
2021-11-11 13:30:00,188.14,188.25,188.14,188.17,8226.0,169.8941,169.9934,169.8941,169.9212,8226.0
2021-11-11 13:35:00,188.15,188.24,187.97,188.06,15649.0,169.9031,169.9844,169.7406,169.8219,15649.0
2021-11-11 13:40:00,188.04,188.11,187.92,188.11,10471.0,169.8038,169.867,169.6954,169.867,10471.0
2021-11-11 13:45:00,188.13,188.21,188.13,188.18,12710.0,169.8851,169.9573,169.8851,169.9302,12710.0
2021-11-11 13:50:00,188.18,188.2,188.09,188.13,9244.0,169.9302,169.9483,169.849,169.8851,9244.0
2021-11-11 13:55:00,188.12,188.18,188.06,188.15,16301.0,169.876,169.9302,169.8219,169.9031,16301.0
2021-11-11 14:00:00,188.14,188.25,188.09,188.23,15251.0,169.8941,169.9934,169.849,169.9754,15251.0
2021-11-11 14:05:00,188.23,188.25,188.16,188.25,12213.0,169.9754,169.9934,169.9122,169.9934,12213.0
2021-11-11 14:10:00,188.25,188.35,188.25,188.34,9270.0,169.9934,170.0837,169.9934,170.0747,9270.0
2021-11-11 14:15:00,188.36,188.39,188.26,188.31,9312.0,170.0928,170.1199,170.0025,170.0476,9312.0
2021-11-11 14:20:00,188.31,188.34,188.24,188.28,12236.0,170.0476,170.0747,169.9844,170.0205,12236.0
2021-11-11 14:25:00,188.29,188.35,188.22,188.23,11213.0,170.0296,170.0837,169.9663,169.9754,11213.0
2021-11-11 14:30:00,188.23,188.36,188.17,188.23,19421.0,169.9754,170.0928,169.9212,169.9754,19421.0
2021-11-11 14:35:00,188.25,188.36,188.24,188.36,7228.0,169.9934,170.0928,169.9844,170.0928,7228.0
2021-11-11 14:40:00,188.35,188.43,188.22,188.23,9818.0,170.0837,170.156,169.9663,169.9754,9818.0
2021-11-11 14:45:00,188.22,188.31,188.18,188.2,10899.0,169.9663,170.0476,169.9302,169.9483,10899.0
2021-11-11 14:50:00,188.2,188.2,188.04,188.07,10192.0,169.9483,169.9483,169.8038,169.8309,10192.0
2021-11-11 14:55:00,188.1,188.12,187.94,187.97,16178.0,169.858,169.876,169.7135,169.7406,16178.0
2021-11-11 15:00:00,187.94,188.09,187.88,187.88,13542.0,169.7135,169.849,169.6593,169.6593,13542.0
2021-11-11 15:05:00,187.87,187.96,187.84,187.87,10463.0,169.6503,169.7316,169.6232,169.6503,10463.0
2021-11-11 15:10:00,187.84,187.84,187.69,187.76,10387.0,169.6232,169.6232,169.4877,169.551,10387.0
2021-11-11 15:15:00,187.78,187.92,187.78,187.83,11820.0,169.569,169.6954,169.569,169.6142,11820.0
2021-11-11 15:20:00,187.85,187.94,187.78,187.91,15265.0,169.6322,169.7135,169.569,169.6864,15265.0
2021-11-11 15:25:00,187.91,188.04,187.84,187.88,12543.0,169.6864,169.8038,169.6232,169.6593,12543.0
2021-11-11 15:30:00,187.9,187.95,187.76,187.87,20011.0,169.6774,169.7225,169.551,169.6503,20011.0
2021-11-11 15:35:00,187.9,188.36,187.9,188.32,20149.0,169.6774,170.0928,169.6774,170.0566,20149.0
2021-11-11 15:40:00,188.3,188.56,188.27,188.53,17972.0,170.0386,170.2734,170.0115,170.2463,17972.0
2021-11-11 15:45:00,188.51,188.7,188.5,188.55,25167.0,170.2282,170.3998,170.2192,170.2643,25167.0
2021-11-11 15:50:00,188.58,188.82,188.49,188.82,44958.0,170.2914,170.5082,170.2102,170.5082,44958.0
2021-11-11 15:55:00,188.75,188.75,188.53,188.56,122596.0,170.4449,170.4449,170.2463,170.2734,122596.0
2021-11-12 09:30:00,188.65,189.26,187.65,187.99,61566.0,170.3546,170.9055,169.4516,169.7586,61566.0
2021-11-12 09:35:00,187.95,188.27,187.83,188.18,19239.0,169.7225,170.0115,169.6142,169.9302,19239.0
2021-11-12 09:40:00,188.2,188.45,188.03,188.31,30711.0,169.9483,170.174,169.7948,170.0476,30711.0
2021-11-12 09:45:00,188.33,188.5,188.14,188.25,19584.0,170.0657,170.2192,169.8941,169.9934,19584.0
2021-11-12 09:50:00,188.27,188.34,187.78,187.82,11804.0,170.0115,170.0747,169.569,169.6051,11804.0
2021-11-12 09:55:00,187.83,187.97,187.5,187.55,18700.0,169.6142,169.7406,169.3162,169.3613,18700.0
2021-11-12 10:00:00,187.56,187.78,187.4,187.74,21525.0,169.3704,169.569,169.2259,169.5329,21525.0
2021-11-12 10:05:00,187.74,187.85,187.58,187.79,8005.0,169.5329,169.6322,169.3884,169.578,8005.0
2021-11-12 10:10:00,187.65,187.73,187.31,187.4,21347.0,169.4516,169.5239,169.1446,169.2259,21347.0
2021-11-12 10:15:00,187.54,188.28,187.5,188.28,35351.0,169.3523,170.0205,169.3162,170.0205,35351.0
2021-11-12 10:20:00,188.32,188.64,188.29,188.64,32447.0,170.0566,170.3456,170.0296,170.3456,32447.0
2021-11-12 10:25:00,188.64,188.76,188.4,188.66,12610.0,170.3456,170.454,170.1289,170.3637,12610.0
2021-11-12 10:30:00,188.7,188.98,188.63,188.88,18435.0,170.3998,170.6526,170.3366,170.5623,18435.0
2021-11-12 10:35:00,188.87,189.32,188.87,189.19,13371.0,170.5533,170.9597,170.5533,170.8423,13371.0
2021-11-12 10:40:00,189.24,189.53,189.22,189.49,17705.0,170.8874,171.1493,170.8694,171.1132,17705.0
2021-11-12 10:45:00,189.46,190.19,189.46,190.13,38468.0,171.0861,171.7453,171.0861,171.6911,38468.0
2021-11-12 10:50:00,190.12,190.42,190.08,190.36,48103.0,171.6821,171.953,171.646,171.8988,48103.0
2021-11-12 10:55:00,190.31,190.71,190.3,190.57,38449.0,171.8537,172.2149,171.8446,172.0884,38449.0
2021-11-12 11:00:00,190.57,190.97,190.54,190.9,20733.0,172.0884,172.4496,172.0613,172.3864,20733.0
2021-11-12 11:05:00,190.92,191.21,190.89,191.16,17502.0,172.4045,172.6664,172.3774,172.6212,17502.0
2021-11-12 11:10:00,191.18,191.25,191.04,191.25,16360.0,172.6393,172.7025,172.5129,172.7025,16360.0
2021-11-12 11:15:00,191.24,191.63,191.21,191.54,19426.0,172.6935,173.0456,172.6664,172.9644,19426.0
2021-11-12 11:20:00,191.52,191.7,191.4,191.69,16539.0,172.9463,173.1089,172.8379,173.0998,16539.0
2021-11-12 11:25:00,191.64,191.78,191.42,191.52,21882.0,173.0547,173.1811,172.856,172.9463,21882.0
2021-11-12 11:30:00,191.51,191.84,191.45,191.66,31232.0,172.9373,173.2353,172.8831,173.0727,31232.0
2021-11-12 11:35:00,191.65,191.65,191.29,191.29,15727.0,173.0637,173.0637,172.7386,172.7386,15727.0
2021-11-12 11:40:00,191.29,191.46,191.27,191.33,16791.0,172.7386,172.8921,172.7206,172.7747,16791.0
2021-11-12 11:45:00,191.34,191.37,191.23,191.3,8744.0,172.7838,172.8109,172.6844,172.7476,8744.0
2021-11-12 11:50:00,191.33,191.62,191.26,191.52,20098.0,172.7747,173.0366,172.7115,172.9463,20098.0
2021-11-12 11:55:00,191.59,191.71,191.5,191.51,17173.0,173.0095,173.1179,172.9282,172.9373,17173.0
2021-11-12 12:00:00,191.49,191.56,191.33,191.4,8525.0,172.9192,172.9824,172.7747,172.8379,8525.0
2021-11-12 12:05:00,191.43,191.55,191.34,191.39,10204.0,172.865,172.9734,172.7838,172.8289,10204.0
2021-11-12 12:10:00,191.4,191.42,191.25,191.4,8953.0,172.8379,172.856,172.7025,172.8379,8953.0
2021-11-12 12:15:00,191.43,191.43,191.24,191.24,8627.0,172.865,172.865,172.6935,172.6935,8627.0
2021-11-12 12:20:00,191.25,191.48,191.25,191.33,9898.0,172.7025,172.9102,172.7025,172.7747,9898.0
2021-11-12 12:25:00,191.35,191.35,191.17,191.22,7986.0,172.7928,172.7928,172.6303,172.6754,7986.0
2021-11-12 12:30:00,191.2,191.41,191.19,191.41,8146.0,172.6573,172.847,172.6483,172.847,8146.0
2021-11-12 12:35:00,191.34,191.46,191.29,191.31,8670.0,172.7838,172.8921,172.7386,172.7567,8670.0
2021-11-12 12:40:00,191.28,191.33,191.14,191.21,10308.0,172.7296,172.7747,172.6032,172.6664,10308.0
2021-11-12 12:45:00,191.22,191.34,191.19,191.26,5310.0,172.6754,172.7838,172.6483,172.7115,5310.0
2021-11-12 12:50:00,191.16,191.38,191.1,191.37,5762.0,172.6212,172.8199,172.567,172.8109,5762.0
2021-11-12 12:55:00,191.36,191.42,191.26,191.31,12841.0,172.8018,172.856,172.7115,172.7567,12841.0
2021-11-12 13:00:00,191.33,191.37,191.2,191.29,7298.0,172.7747,172.8109,172.6573,172.7386,7298.0
2021-11-12 13:05:00,191.3,191.36,191.21,191.33,8089.0,172.7476,172.8018,172.6664,172.7747,8089.0
2021-11-12 13:10:00,191.35,191.61,191.31,191.6,13092.0,172.7928,173.0276,172.7567,173.0185,13092.0
2021-11-12 13:15:00,191.59,191.66,191.5,191.65,6752.0,173.0095,173.0727,172.9282,173.0637,6752.0
2021-11-12 13:20:00,191.62,191.65,191.44,191.48,10401.0,173.0366,173.0637,172.8741,172.9102,10401.0
2021-11-12 13:25:00,191.46,191.49,191.32,191.32,10579.0,172.8921,172.9192,172.7657,172.7657,10579.0
2021-11-12 13:30:00,191.33,191.55,191.33,191.45,11963.0,172.7747,172.9734,172.7747,172.8831,11963.0
2021-11-12 13:35:00,191.44,191.44,191.24,191.3,8491.0,172.8741,172.8741,172.6935,172.7476,8491.0
2021-11-12 13:40:00,191.29,191.29,191.17,191.18,8146.0,172.7386,172.7386,172.6303,172.6393,8146.0
2021-11-12 13:45:00,191.15,191.15,190.85,190.98,11882.0,172.6122,172.6122,172.3413,172.4587,11882.0
2021-11-12 13:50:00,190.92,190.97,190.87,190.89,7640.0,172.4045,172.4496,172.3593,172.3774,7640.0
2021-11-12 13:55:00,190.96,190.99,190.85,190.85,7917.0,172.4406,172.4677,172.3413,172.3413,7917.0
2021-11-12 14:00:00,190.86,190.87,190.69,190.71,10506.0,172.3503,172.3593,172.1968,172.2149,10506.0
2021-11-12 14:05:00,190.72,190.74,190.62,190.74,7487.0,172.2239,172.242,172.1336,172.242,7487.0
2021-11-12 14:10:00,190.74,190.76,190.63,190.66,9118.0,172.242,172.26,172.1426,172.1697,9118.0
2021-11-12 14:15:00,190.67,190.69,190.59,190.64,8614.0,172.1787,172.1968,172.1065,172.1517,8614.0
2021-11-12 14:20:00,190.59,190.64,190.53,190.61,8466.0,172.1065,172.1517,172.0523,172.1246,8466.0
2021-11-12 14:25:00,190.61,190.68,190.57,190.63,7939.0,172.1246,172.1878,172.0884,172.1426,7939.0
2021-11-12 14:30:00,190.63,190.63,190.52,190.58,7187.0,172.1426,172.1426,172.0433,172.0975,7187.0
2021-11-12 14:35:00,190.57,190.65,190.44,190.59,6784.0,172.0884,172.1607,171.971,172.1065,6784.0
2021-11-12 14:40:00,190.61,190.61,190.51,190.52,9359.0,172.1246,172.1246,172.0343,172.0433,9359.0
2021-11-12 14:45:00,190.52,190.64,190.52,190.63,6101.0,172.0433,172.1517,172.0433,172.1426,6101.0
2021-11-12 14:50:00,190.61,190.65,190.55,190.57,13643.0,172.1246,172.1607,172.0704,172.0884,13643.0
2021-11-12 14:55:00,190.58,190.64,190.58,190.63,4414.0,172.0975,172.1517,172.0975,172.1426,4414.0
2021-11-12 15:00:00,190.63,190.63,190.47,190.52,6580.0,172.1426,172.1426,171.9981,172.0433,6580.0
2021-11-12 15:05:00,190.53,190.61,190.47,190.48,11399.0,172.0523,172.1246,171.9981,172.0072,11399.0
2021-11-12 15:10:00,190.5,190.54,190.47,190.54,11676.0,172.0252,172.0613,171.9981,172.0613,11676.0
2021-11-12 15:15:00,190.54,190.55,190.43,190.47,14781.0,172.0613,172.0704,171.962,171.9981,14781.0
2021-11-12 15:20:00,190.48,190.56,190.46,190.5,13755.0,172.0072,172.0794,171.9891,172.0252,13755.0
2021-11-12 15:25:00,190.5,190.8,190.5,190.77,37325.0,172.0252,172.2961,172.0252,172.269,37325.0
2021-11-12 15:30:00,190.78,190.98,190.77,190.98,16069.0,172.2781,172.4587,172.269,172.4587,16069.0
2021-11-12 15:35:00,190.97,191.03,190.86,190.89,25970.0,172.4496,172.5038,172.3503,172.3774,25970.0
2021-11-12 15:40:00,190.91,190.94,190.6,190.61,21990.0,172.3955,172.4226,172.1155,172.1246,21990.0
2021-11-12 15:45:00,190.63,190.63,190.43,190.44,30476.0,172.1426,172.1426,171.962,171.971,30476.0
2021-11-12 15:50:00,190.44,190.61,190.32,190.39,64782.0,171.971,172.1246,171.8627,171.9259,64782.0
2021-11-12 15:55:00,190.39,190.42,190.03,190.04,181843.0,171.9259,171.953,171.6008,171.6098,181843.0
2021-11-15 09:30:00,191.35,191.88,190.94,191.88,65502.0,172.7928,173.2714,172.4226,173.2714,65502.0
2021-11-15 09:35:00,191.9,191.91,190.99,191.12,18889.0,173.2895,173.2985,172.4677,172.5851,18889.0
2021-11-15 09:40:00,191.11,191.14,190.68,190.91,27829.0,172.5761,172.6032,172.1878,172.3955,27829.0
2021-11-15 09:45:00,190.89,191.11,190.58,190.58,21220.0,172.3774,172.5761,172.0975,172.0975,21220.0
2021-11-15 09:50:00,190.65,190.68,190.16,190.64,15243.0,172.1607,172.1878,171.7182,172.1517,15243.0
2021-11-15 09:55:00,190.69,191.06,190.66,190.83,12511.0,172.1968,172.5309,172.1697,172.3232,12511.0
2021-11-15 10:00:00,190.87,190.87,190.53,190.71,25263.0,172.3593,172.3593,172.0523,172.2149,25263.0
2021-11-15 10:05:00,190.71,190.94,190.69,190.8,13868.0,172.2149,172.4226,172.1968,172.2961,13868.0
2021-11-15 10:10:00,190.8,191.15,190.74,190.88,16894.0,172.2961,172.6122,172.242,172.3684,16894.0
2021-11-15 10:15:00,190.9,190.97,190.57,190.57,9266.0,172.3864,172.4496,172.0884,172.0884,9266.0
2021-11-15 10:20:00,190.63,190.92,190.6,190.79,12012.0,172.1426,172.4045,172.1155,172.2871,12012.0
2021-11-15 10:25:00,190.89,190.96,190.67,190.73,5874.0,172.3774,172.4406,172.1787,172.2329,5874.0
2021-11-15 10:30:00,190.74,190.77,190.43,190.48,9593.0,172.242,172.269,171.962,172.0072,9593.0
2021-11-15 10:35:00,190.47,190.5,190.15,190.18,11984.0,171.9981,172.0252,171.7092,171.7363,11984.0
2021-11-15 10:40:00,190.21,190.21,190.06,190.17,14665.0,171.7634,171.7634,171.6279,171.7272,14665.0
2021-11-15 10:45:00,190.16,190.28,190.13,190.26,19424.0,171.7182,171.8266,171.6911,171.8085,19424.0
2021-11-15 10:50:00,190.26,190.35,190.22,190.24,20003.0,171.8085,171.8898,171.7724,171.7904,20003.0
2021-11-15 10:55:00,190.25,190.25,189.93,190.02,8197.0,171.7995,171.7995,171.5105,171.5918,8197.0
2021-11-15 11:00:00,190.06,190.21,190.04,190.14,7822.0,171.6279,171.7634,171.6098,171.7001,7822.0
2021-11-15 11:05:00,190.09,190.21,190.03,190.18,7217.0,171.655,171.7634,171.6008,171.7363,7217.0
2021-11-15 11:10:00,190.23,190.29,190.17,190.23,7341.0,171.7814,171.8356,171.7272,171.7814,7341.0
2021-11-15 11:15:00,190.22,190.25,190.06,190.24,8089.0,171.7724,171.7995,171.6279,171.7904,8089.0
2021-11-15 11:20:00,190.23,190.26,190.14,190.19,14123.0,171.7814,171.8085,171.7001,171.7453,14123.0
2021-11-15 11:25:00,190.16,190.16,190.02,190.05,7869.0,171.7182,171.7182,171.5918,171.6189,7869.0
2021-11-15 11:30:00,190.02,190.14,189.99,190.04,8904.0,171.5918,171.7001,171.5647,171.6098,8904.0
2021-11-15 11:35:00,190.04,190.16,190.0,190.01,13467.0,171.6098,171.7182,171.5737,171.5827,13467.0
2021-11-15 11:40:00,189.99,190.0,189.13,189.13,11898.0,171.5647,171.5737,170.7881,170.7881,11898.0
2021-11-15 11:45:00,189.16,189.45,189.08,189.27,10202.0,170.8152,171.0771,170.7429,170.9145,10202.0
2021-11-15 11:50:00,189.31,189.32,189.11,189.26,8359.0,170.9506,170.9597,170.77,170.9055,8359.0
2021-11-15 11:55:00,189.27,189.55,189.27,189.5,6856.0,170.9145,171.1674,170.9145,171.1222,6856.0
2021-11-15 12:00:00,189.47,189.63,189.47,189.52,11728.0,171.0951,171.2396,171.0951,171.1403,11728.0
2021-11-15 12:05:00,189.55,189.61,189.47,189.51,8620.0,171.1674,171.2215,171.0951,171.1312,8620.0
2021-11-15 12:10:00,189.56,189.67,189.42,189.55,7787.0,171.1764,171.2757,171.05,171.1674,7787.0
2021-11-15 12:15:00,189.52,189.59,189.33,189.36,6370.0,171.1403,171.2035,170.9687,170.9958,6370.0
2021-11-15 12:20:00,189.4,189.4,188.93,189.2,6518.0,171.0319,171.0319,170.6075,170.8513,6518.0
2021-11-15 12:25:00,189.2,189.28,189.1,189.23,10601.0,170.8513,170.9235,170.761,170.8784,10601.0
2021-11-15 12:30:00,189.25,189.55,189.25,189.47,10520.0,170.8965,171.1674,170.8965,171.0951,10520.0
2021-11-15 12:35:00,189.47,189.51,189.33,189.47,8222.0,171.0951,171.1312,170.9687,171.0951,8222.0
2021-11-15 12:40:00,189.54,189.85,189.53,189.85,12118.0,171.1583,171.4383,171.1493,171.4383,12118.0
2021-11-15 12:45:00,189.84,189.84,189.62,189.62,5351.0,171.4292,171.4292,171.2306,171.2306,5351.0
2021-11-15 12:50:00,189.66,189.77,189.6,189.71,7465.0,171.2667,171.366,171.2125,171.3118,7465.0
2021-11-15 12:55:00,189.77,189.82,189.72,189.76,4585.0,171.366,171.4112,171.3209,171.357,4585.0
2021-11-15 13:00:00,189.76,189.88,189.67,189.88,6508.0,171.357,171.4654,171.2757,171.4654,6508.0
2021-11-15 13:05:00,189.89,189.9,189.76,189.88,13772.0,171.4744,171.4834,171.357,171.4654,13772.0
2021-11-15 13:10:00,189.87,189.88,189.69,189.78,9977.0,171.4563,171.4654,171.2938,171.3751,9977.0
2021-11-15 13:15:00,189.78,189.78,189.54,189.58,8884.0,171.3751,171.3751,171.1583,171.1945,8884.0
2021-11-15 13:20:00,189.6,189.8,189.53,189.68,15265.0,171.2125,171.3931,171.1493,171.2848,15265.0
2021-11-15 13:25:00,189.74,189.78,189.6,189.67,7753.0,171.3389,171.3751,171.2125,171.2757,7753.0
2021-11-15 13:30:00,189.64,189.65,189.5,189.5,9187.0,171.2486,171.2577,171.1222,171.1222,9187.0
2021-11-15 13:35:00,189.48,189.56,189.45,189.56,12152.0,171.1041,171.1764,171.0771,171.1764,12152.0
2021-11-15 13:40:00,189.54,189.58,189.47,189.55,8738.0,171.1583,171.1945,171.0951,171.1674,8738.0
2021-11-15 13:45:00,189.54,189.75,189.54,189.71,6685.0,171.1583,171.348,171.1583,171.3118,6685.0
2021-11-15 13:50:00,189.73,189.75,189.65,189.66,5232.0,171.3299,171.348,171.2577,171.2667,5232.0
2021-11-15 13:55:00,189.66,189.67,189.54,189.56,13161.0,171.2667,171.2757,171.1583,171.1764,13161.0
2021-11-15 14:00:00,189.56,189.56,189.4,189.47,10396.0,171.1764,171.1764,171.0319,171.0951,10396.0
2021-11-15 14:05:00,189.42,189.44,189.32,189.4,15150.0,171.05,171.068,170.9597,171.0319,15150.0
2021-11-15 14:10:00,189.4,189.42,189.33,189.34,9258.0,171.0319,171.05,170.9687,170.9777,9258.0
2021-11-15 14:15:00,189.34,189.36,189.03,189.03,23919.0,170.9777,170.9958,170.6978,170.6978,23919.0
2021-11-15 14:20:00,189.04,189.04,188.87,189.0,15927.0,170.7068,170.7068,170.5533,170.6707,15927.0
2021-11-15 14:25:00,189.0,189.02,188.91,189.0,19839.0,170.6707,170.6888,170.5894,170.6707,19839.0
2021-11-15 14:30:00,188.98,189.16,188.97,189.14,11877.0,170.6526,170.8152,170.6436,170.7971,11877.0
2021-11-15 14:35:00,189.15,189.35,189.14,189.34,5618.0,170.8062,170.9868,170.7971,170.9777,5618.0
2021-11-15 14:40:00,189.34,189.55,189.33,189.48,9750.0,170.9777,171.1674,170.9687,171.1041,9750.0
2021-11-15 14:45:00,189.46,189.57,189.4,189.53,8614.0,171.0861,171.1854,171.0319,171.1493,8614.0
2021-11-15 14:50:00,189.55,189.58,189.46,189.46,6297.0,171.1674,171.1945,171.0861,171.0861,6297.0
2021-11-15 14:55:00,189.46,189.58,189.4,189.42,8357.0,171.0861,171.1945,171.0319,171.05,8357.0
2021-11-15 15:00:00,189.41,189.55,189.21,189.24,10167.0,171.0409,171.1674,170.8603,170.8874,10167.0
2021-11-15 15:05:00,189.21,189.26,189.11,189.2,9787.0,170.8603,170.9055,170.77,170.8513,9787.0
2021-11-15 15:10:00,189.24,189.32,189.2,189.3,8807.0,170.8874,170.9597,170.8513,170.9416,8807.0
2021-11-15 15:15:00,189.29,189.39,189.26,189.3,10909.0,170.9326,171.0229,170.9055,170.9416,10909.0
2021-11-15 15:20:00,189.34,189.4,189.26,189.28,11740.0,170.9777,171.0319,170.9055,170.9235,11740.0
2021-11-15 15:25:00,189.29,189.42,189.23,189.39,11597.0,170.9326,171.05,170.8784,171.0229,11597.0
2021-11-15 15:30:00,189.38,189.38,189.11,189.22,18846.0,171.0138,171.0138,170.77,170.8694,18846.0
2021-11-15 15:35:00,189.2,189.2,188.98,188.99,24367.0,170.8513,170.8513,170.6526,170.6617,24367.0
2021-11-15 15:40:00,189.0,189.12,188.95,188.96,47489.0,170.6707,170.7791,170.6255,170.6346,47489.0
2021-11-15 15:45:00,188.95,188.97,188.67,188.76,43470.0,170.6255,170.6436,170.3727,170.454,43470.0
2021-11-15 15:50:00,188.85,188.86,188.5,188.58,131228.0,170.5352,170.5443,170.2192,170.2914,131228.0
2021-11-15 15:55:00,188.56,189.34,188.53,189.31,155619.0,170.2734,170.9777,170.2463,170.9506,155619.0
2021-11-16 09:30:00,189.15,189.15,188.41,188.78,54850.0,170.8062,170.8062,170.1379,170.472,54850.0
2021-11-16 09:35:00,188.84,189.66,188.83,189.57,20343.0,170.5262,171.2667,170.5172,171.1854,20343.0
2021-11-16 09:40:00,189.69,189.77,189.21,189.44,13593.0,171.2938,171.366,170.8603,171.068,13593.0
2021-11-16 09:45:00,189.45,189.66,189.13,189.14,9697.0,171.0771,171.2667,170.7881,170.7971,9697.0
2021-11-16 09:50:00,189.2,189.45,189.14,189.25,14168.0,170.8513,171.0771,170.7971,170.8965,14168.0
2021-11-16 09:55:00,189.25,189.32,189.06,189.17,14448.0,170.8965,170.9597,170.7249,170.8242,14448.0
2021-11-16 10:00:00,189.25,189.54,189.21,189.46,11203.0,170.8965,171.1583,170.8603,171.0861,11203.0
2021-11-16 10:05:00,189.44,189.56,189.29,189.36,14883.0,171.068,171.1764,170.9326,170.9958,14883.0
2021-11-16 10:10:00,189.3,189.62,189.28,189.42,12057.0,170.9416,171.2306,170.9235,171.05,12057.0
2021-11-16 10:15:00,189.47,189.66,189.12,189.23,29827.0,171.0951,171.2667,170.7791,170.8784,29827.0
2021-11-16 10:20:00,189.23,189.25,189.06,189.13,11697.0,170.8784,170.8965,170.7249,170.7881,11697.0
2021-11-16 10:25:00,189.06,189.33,189.06,189.08,15666.0,170.7249,170.9687,170.7249,170.7429,15666.0
2021-11-16 10:30:00,189.0,189.43,188.99,189.41,23416.0,170.6707,171.059,170.6617,171.0409,23416.0
2021-11-16 10:35:00,189.41,189.63,189.21,189.25,8162.0,171.0409,171.2396,170.8603,170.8965,8162.0
2021-11-16 10:40:00,189.3,189.38,189.1,189.17,11479.0,170.9416,171.0138,170.761,170.8242,11479.0
2021-11-16 10:45:00,189.21,189.21,189.02,189.17,8599.0,170.8603,170.8603,170.6888,170.8242,8599.0
2021-11-16 10:50:00,189.19,189.54,189.19,189.5,5138.0,170.8423,171.1583,170.8423,171.1222,5138.0
2021-11-16 10:55:00,189.47,189.5,189.25,189.33,13886.0,171.0951,171.1222,170.8965,170.9687,13886.0
2021-11-16 11:00:00,189.33,189.47,189.33,189.47,6876.0,170.9687,171.0951,170.9687,171.0951,6876.0
2021-11-16 11:05:00,189.47,189.57,189.36,189.56,6185.0,171.0951,171.1854,170.9958,171.1764,6185.0
2021-11-16 11:10:00,189.56,189.85,189.54,189.85,11487.0,171.1764,171.4383,171.1583,171.4383,11487.0
2021-11-16 11:15:00,189.86,190.04,189.86,190.02,11194.0,171.4473,171.6098,171.4473,171.5918,11194.0
2021-11-16 11:20:00,190.04,190.12,189.91,189.92,8400.0,171.6098,171.6821,171.4924,171.5015,8400.0
2021-11-16 11:25:00,189.89,189.99,189.77,189.77,6988.0,171.4744,171.5647,171.366,171.366,6988.0
2021-11-16 11:30:00,189.75,189.88,189.72,189.86,10676.0,171.348,171.4654,171.3209,171.4473,10676.0
2021-11-16 11:35:00,189.88,190.02,189.86,190.0,7308.0,171.4654,171.5918,171.4473,171.5737,7308.0
2021-11-16 11:40:00,190.0,190.04,189.93,189.97,5218.0,171.5737,171.6098,171.5105,171.5466,5218.0
2021-11-16 11:45:00,189.98,189.98,189.88,189.92,4751.0,171.5557,171.5557,171.4654,171.5015,4751.0
2021-11-16 11:50:00,189.98,190.25,189.98,190.2,7893.0,171.5557,171.7995,171.5557,171.7543,7893.0
2021-11-16 11:55:00,190.15,190.2,189.93,189.96,4779.0,171.7092,171.7543,171.5105,171.5376,4779.0
2021-11-16 12:00:00,189.96,189.97,189.59,189.66,11641.0,171.5376,171.5466,171.2035,171.2667,11641.0
2021-11-16 12:05:00,189.67,189.69,189.38,189.39,7388.0,171.2757,171.2938,171.0138,171.0229,7388.0
2021-11-16 12:10:00,189.47,189.54,189.41,189.46,5317.0,171.0951,171.1583,171.0409,171.0861,5317.0
2021-11-16 12:15:00,189.42,189.55,189.42,189.47,7339.0,171.05,171.1674,171.05,171.0951,7339.0
2021-11-16 12:20:00,189.45,189.68,189.36,189.58,12788.0,171.0771,171.2848,170.9958,171.1945,12788.0
2021-11-16 12:25:00,189.58,189.62,189.42,189.42,8225.0,171.1945,171.2306,171.05,171.05,8225.0
2021-11-16 12:30:00,189.44,189.45,189.33,189.42,4638.0,171.068,171.0771,170.9687,171.05,4638.0
2021-11-16 12:35:00,189.4,189.6,189.4,189.55,8925.0,171.0319,171.2125,171.0319,171.1674,8925.0
2021-11-16 12:40:00,189.52,189.69,189.48,189.69,7333.0,171.1403,171.2938,171.1041,171.2938,7333.0
2021-11-16 12:45:00,189.68,189.88,189.65,189.76,6744.0,171.2848,171.4654,171.2577,171.357,6744.0
2021-11-16 12:50:00,189.75,189.78,189.64,189.71,7936.0,171.348,171.3751,171.2486,171.3118,7936.0
2021-11-16 12:55:00,189.65,189.67,189.51,189.59,6736.0,171.2577,171.2757,171.1312,171.2035,6736.0
2021-11-16 13:00:00,189.61,189.63,189.46,189.49,13776.0,171.2215,171.2396,171.0861,171.1132,13776.0
2021-11-16 13:05:00,189.48,189.73,189.45,189.63,10313.0,171.1041,171.3299,171.0771,171.2396,10313.0
2021-11-16 13:10:00,189.64,189.71,189.49,189.54,6384.0,171.2486,171.3118,171.1132,171.1583,6384.0
2021-11-16 13:15:00,189.54,189.59,189.45,189.46,9244.0,171.1583,171.2035,171.0771,171.0861,9244.0
2021-11-16 13:20:00,189.46,189.53,189.42,189.53,17623.0,171.0861,171.1493,171.05,171.1493,17623.0
2021-11-16 13:25:00,189.53,189.56,189.44,189.45,6534.0,171.1493,171.1764,171.068,171.0771,6534.0
2021-11-16 13:30:00,189.41,189.44,189.36,189.43,9887.0,171.0409,171.068,170.9958,171.059,9887.0
2021-11-16 13:35:00,189.44,189.58,189.43,189.53,14635.0,171.068,171.1945,171.059,171.1493,14635.0
2021-11-16 13:40:00,189.55,189.6,189.45,189.58,9777.0,171.1674,171.2125,171.0771,171.1945,9777.0
2021-11-16 13:45:00,189.58,189.6,189.43,189.48,9882.0,171.1945,171.2125,171.059,171.1041,9882.0
2021-11-16 13:50:00,189.48,189.66,189.45,189.62,7562.0,171.1041,171.2667,171.0771,171.2306,7562.0
2021-11-16 13:55:00,189.59,189.67,189.51,189.55,11462.0,171.2035,171.2757,171.1312,171.1674,11462.0
2021-11-16 14:00:00,189.54,189.69,189.5,189.67,10145.0,171.1583,171.2938,171.1222,171.2757,10145.0
2021-11-16 14:05:00,189.7,189.75,189.52,189.55,11599.0,171.3028,171.348,171.1403,171.1674,11599.0
2021-11-16 14:10:00,189.55,189.61,189.5,189.51,10644.0,171.1674,171.2215,171.1222,171.1312,10644.0
2021-11-16 14:15:00,189.53,189.53,189.34,189.41,9557.0,171.1493,171.1493,170.9777,171.0409,9557.0
2021-11-16 14:20:00,189.42,189.44,189.29,189.39,13435.0,171.05,171.068,170.9326,171.0229,13435.0
2021-11-16 14:25:00,189.39,189.71,189.36,189.69,19673.0,171.0229,171.3118,170.9958,171.2938,19673.0
2021-11-16 14:30:00,189.73,189.78,189.43,189.51,19656.0,171.3299,171.3751,171.059,171.1312,19656.0
2021-11-16 14:35:00,189.53,189.57,189.45,189.52,12647.0,171.1493,171.1854,171.0771,171.1403,12647.0
2021-11-16 14:40:00,189.53,189.59,189.23,189.23,10365.0,171.1493,171.2035,170.8784,170.8784,10365.0
2021-11-16 14:45:00,189.28,189.36,189.19,189.27,43779.0,170.9235,170.9958,170.8423,170.9145,43779.0
2021-11-16 14:50:00,189.26,189.28,189.16,189.2,27000.0,170.9055,170.9235,170.8152,170.8513,27000.0
2021-11-16 14:55:00,189.22,189.26,189.19,189.23,44080.0,170.8694,170.9055,170.8423,170.8784,44080.0
2021-11-16 15:00:00,189.24,189.26,189.19,189.19,15158.0,170.8874,170.9055,170.8423,170.8423,15158.0
2021-11-16 15:05:00,189.19,189.25,189.15,189.17,18058.0,170.8423,170.8965,170.8062,170.8242,18058.0
2021-11-16 15:10:00,189.16,189.25,189.03,189.05,21578.0,170.8152,170.8965,170.6978,170.7158,21578.0
2021-11-16 15:15:00,189.05,189.06,188.94,188.98,26326.0,170.7158,170.7249,170.6165,170.6526,26326.0
2021-11-16 15:20:00,188.96,189.03,188.93,189.0,18705.0,170.6346,170.6978,170.6075,170.6707,18705.0
2021-11-16 15:25:00,188.98,189.0,188.88,188.96,17745.0,170.6526,170.6707,170.5623,170.6346,17745.0
2021-11-16 15:30:00,188.94,189.21,188.94,189.03,34741.0,170.6165,170.8603,170.6165,170.6978,34741.0
2021-11-16 15:35:00,189.01,189.04,188.86,188.88,30509.0,170.6797,170.7068,170.5443,170.5623,30509.0
2021-11-16 15:40:00,188.89,188.93,188.77,188.77,44275.0,170.5714,170.6075,170.463,170.463,44275.0
2021-11-16 15:45:00,188.75,188.78,188.47,188.5,103404.0,170.4449,170.472,170.1921,170.2192,103404.0
2021-11-16 15:50:00,188.52,188.57,188.16,188.34,175204.0,170.2372,170.2824,169.9122,170.0747,175204.0
2021-11-16 15:55:00,188.36,188.58,188.31,188.56,172488.0,170.0928,170.2914,170.0476,170.2734,172488.0
2021-11-17 09:30:00,188.41,188.98,187.33,187.5,100453.0,170.1379,170.6526,169.1627,169.3162,100453.0
2021-11-17 09:35:00,187.51,187.86,187.25,187.69,39304.0,169.3252,169.6413,169.0904,169.4877,39304.0
2021-11-17 09:40:00,187.62,188.56,187.62,188.37,25451.0,169.4245,170.2734,169.4245,170.1018,25451.0
2021-11-17 09:45:00,188.39,188.86,188.21,188.68,35827.0,170.1199,170.5443,169.9573,170.3817,35827.0
2021-11-17 09:50:00,188.59,188.72,188.24,188.72,20776.0,170.3005,170.4179,169.9844,170.4179,20776.0
2021-11-17 09:55:00,188.66,188.8,188.39,188.4,23483.0,170.3637,170.4901,170.1199,170.1289,23483.0
2021-11-17 10:00:00,188.44,188.73,188.1,188.14,41106.0,170.165,170.4269,169.858,169.8941,41106.0
2021-11-17 10:05:00,188.14,188.25,187.75,187.96,38908.0,169.8941,169.9934,169.5419,169.7316,38908.0
2021-11-17 10:10:00,188.06,188.42,187.97,188.41,19865.0,169.8219,170.1469,169.7406,170.1379,19865.0
2021-11-17 10:15:00,188.48,188.57,188.16,188.21,134843.0,170.2011,170.2824,169.9122,169.9573,134843.0
2021-11-17 10:20:00,188.25,188.26,187.96,188.09,18744.0,169.9934,170.0025,169.7316,169.849,18744.0
2021-11-17 10:25:00,188.17,188.37,188.12,188.24,17287.0,169.9212,170.1018,169.876,169.9844,17287.0
2021-11-17 10:30:00,188.29,188.3,188.03,188.05,23112.0,170.0296,170.0386,169.7948,169.8128,23112.0
2021-11-17 10:35:00,188.05,188.36,187.96,188.33,17203.0,169.8128,170.0928,169.7316,170.0657,17203.0
2021-11-17 10:40:00,188.38,188.45,188.03,188.03,18481.0,170.1108,170.174,169.7948,169.7948,18481.0
2021-11-17 10:45:00,188.03,188.08,187.86,187.91,26166.0,169.7948,169.8399,169.6413,169.6864,26166.0
2021-11-17 10:50:00,187.91,187.92,187.51,187.71,125619.0,169.6864,169.6954,169.3252,169.5058,125619.0
2021-11-17 10:55:00,187.71,187.9,187.68,187.85,14438.0,169.5058,169.6774,169.4787,169.6322,14438.0
2021-11-17 11:00:00,187.85,187.85,187.63,187.79,14782.0,169.6322,169.6322,169.4336,169.578,14782.0
2021-11-17 11:05:00,187.76,187.9,187.66,187.8,13209.0,169.551,169.6774,169.4607,169.5871,13209.0
2021-11-17 11:10:00,187.79,187.82,187.54,187.64,14642.0,169.578,169.6051,169.3523,169.4426,14642.0
2021-11-17 11:15:00,187.68,187.74,187.55,187.74,32574.0,169.4787,169.5329,169.3613,169.5329,32574.0
2021-11-17 11:20:00,187.81,188.1,187.8,188.01,14974.0,169.5961,169.858,169.5871,169.7767,14974.0
2021-11-17 11:25:00,188.01,188.3,187.98,188.25,16344.0,169.7767,170.0386,169.7496,169.9934,16344.0
2021-11-17 11:30:00,188.27,188.27,188.12,188.26,14717.0,170.0115,170.0115,169.876,170.0025,14717.0
2021-11-17 11:35:00,188.28,188.32,188.2,188.3,11588.0,170.0205,170.0566,169.9483,170.0386,11588.0
2021-11-17 11:40:00,188.28,188.28,188.08,188.12,12083.0,170.0205,170.0205,169.8399,169.876,12083.0
2021-11-17 11:45:00,188.08,188.12,187.98,188.07,11240.0,169.8399,169.876,169.7496,169.8309,11240.0
2021-11-17 11:50:00,188.06,188.13,187.84,188.13,12684.0,169.8219,169.8851,169.6232,169.8851,12684.0
2021-11-17 11:55:00,188.1,188.56,188.02,188.53,13320.0,169.858,170.2734,169.7857,170.2463,13320.0
2021-11-17 12:00:00,188.54,188.54,188.35,188.43,7570.0,170.2553,170.2553,170.0837,170.156,7570.0
2021-11-17 12:05:00,188.41,188.43,188.22,188.4,18078.0,170.1379,170.156,169.9663,170.1289,18078.0
2021-11-17 12:10:00,188.4,188.4,188.11,188.15,11595.0,170.1289,170.1289,169.867,169.9031,11595.0
2021-11-17 12:15:00,188.16,188.21,187.9,187.98,18996.0,169.9122,169.9573,169.6774,169.7496,18996.0
2021-11-17 12:20:00,187.98,187.99,187.62,187.68,15551.0,169.7496,169.7586,169.4245,169.4787,15551.0
2021-11-17 12:25:00,187.69,187.96,187.69,187.73,30756.0,169.4877,169.7316,169.4877,169.5239,30756.0
2021-11-17 12:30:00,187.71,187.96,187.68,187.9,12617.0,169.5058,169.7316,169.4787,169.6774,12617.0
2021-11-17 12:35:00,187.93,188.24,187.92,188.23,53787.0,169.7045,169.9844,169.6954,169.9754,53787.0
2021-11-17 12:40:00,188.26,188.33,188.08,188.28,16823.0,170.0025,170.0657,169.8399,170.0205,16823.0
2021-11-17 12:45:00,188.28,188.31,188.17,188.25,9647.0,170.0205,170.0476,169.9212,169.9934,9647.0
2021-11-17 12:50:00,188.28,188.29,188.07,188.13,18863.0,170.0205,170.0296,169.8309,169.8851,18863.0
2021-11-17 12:55:00,188.12,188.14,187.94,187.96,19868.0,169.876,169.8941,169.7135,169.7316,19868.0
2021-11-17 13:00:00,187.96,188.24,187.89,188.22,20207.0,169.7316,169.9844,169.6683,169.9663,20207.0
2021-11-17 13:05:00,188.24,188.49,188.22,188.33,11188.0,169.9844,170.2102,169.9663,170.0657,11188.0
2021-11-17 13:10:00,188.3,188.43,188.12,188.34,7693.0,170.0386,170.156,169.876,170.0747,7693.0
2021-11-17 13:15:00,188.36,188.4,188.28,188.38,8299.0,170.0928,170.1289,170.0205,170.1108,8299.0
2021-11-17 13:20:00,188.39,188.47,188.3,188.38,13360.0,170.1199,170.1921,170.0386,170.1108,13360.0
2021-11-17 13:25:00,188.43,188.67,188.4,188.67,24251.0,170.156,170.3727,170.1289,170.3727,24251.0
2021-11-17 13:30:00,188.67,188.8,188.65,188.72,15804.0,170.3727,170.4901,170.3546,170.4179,15804.0
2021-11-17 13:35:00,188.74,188.82,188.64,188.81,10896.0,170.4359,170.5082,170.3456,170.4991,10896.0
2021-11-17 13:40:00,188.83,189.12,188.8,189.12,16626.0,170.5172,170.7791,170.4901,170.7791,16626.0
2021-11-17 13:45:00,189.16,189.21,188.95,188.95,9338.0,170.8152,170.8603,170.6255,170.6255,9338.0
2021-11-17 13:50:00,188.99,189.1,188.93,189.03,12669.0,170.6617,170.761,170.6075,170.6978,12669.0
2021-11-17 13:55:00,189.05,189.15,188.96,188.98,12138.0,170.7158,170.8062,170.6346,170.6526,12138.0
2021-11-17 14:00:00,188.95,189.09,188.87,189.05,13152.0,170.6255,170.752,170.5533,170.7158,13152.0
2021-11-17 14:05:00,189.05,189.08,188.98,188.98,8989.0,170.7158,170.7429,170.6526,170.6526,8989.0
2021-11-17 14:10:00,189.0,189.0,188.79,188.84,7473.0,170.6707,170.6707,170.4811,170.5262,7473.0
2021-11-17 14:15:00,188.89,188.89,188.6,188.63,14126.0,170.5714,170.5714,170.3095,170.3366,14126.0
2021-11-17 14:20:00,188.64,188.86,188.61,188.85,20219.0,170.3456,170.5443,170.3185,170.5352,20219.0
2021-11-17 14:25:00,188.86,188.9,188.77,188.84,6070.0,170.5443,170.5804,170.463,170.5262,6070.0
2021-11-17 14:30:00,188.8,188.87,188.66,188.68,13257.0,170.4901,170.5533,170.3637,170.3817,13257.0
2021-11-17 14:35:00,188.66,188.82,188.66,188.74,7396.0,170.3637,170.5082,170.3637,170.4359,7396.0
2021-11-17 14:40:00,188.78,188.83,188.71,188.78,12886.0,170.472,170.5172,170.4088,170.472,12886.0
2021-11-17 14:45:00,188.78,188.96,188.76,188.91,8019.0,170.472,170.6346,170.454,170.5894,8019.0
2021-11-17 14:50:00,188.94,189.16,188.94,189.16,15559.0,170.6165,170.8152,170.6165,170.8152,15559.0
2021-11-17 14:55:00,189.12,189.32,189.11,189.26,15894.0,170.7791,170.9597,170.77,170.9055,15894.0
2021-11-17 15:00:00,189.27,189.29,189.08,189.16,14933.0,170.9145,170.9326,170.7429,170.8152,14933.0
2021-11-17 15:05:00,189.16,189.36,189.11,189.36,52480.0,170.8152,170.9958,170.77,170.9958,52480.0
2021-11-17 15:10:00,189.36,189.55,189.31,189.55,13305.0,170.9958,171.1674,170.9506,171.1674,13305.0
2021-11-17 15:15:00,189.51,189.62,189.42,189.43,20457.0,171.1312,171.2306,171.05,171.059,20457.0
2021-11-17 15:20:00,189.44,189.69,189.43,189.67,15655.0,171.068,171.2938,171.059,171.2757,15655.0
2021-11-17 15:25:00,189.68,189.76,189.51,189.54,31862.0,171.2848,171.357,171.1312,171.1583,31862.0
2021-11-17 15:30:00,189.61,189.79,189.59,189.74,36169.0,171.2215,171.3841,171.2035,171.3389,36169.0
2021-11-17 15:35:00,189.75,189.93,189.74,189.8,32401.0,171.348,171.5105,171.3389,171.3931,32401.0
2021-11-17 15:40:00,189.81,189.84,189.56,189.75,48358.0,171.4021,171.4292,171.1764,171.348,48358.0
2021-11-17 15:45:00,189.73,189.97,189.72,189.84,45444.0,171.3299,171.5466,171.3209,171.4292,45444.0
2021-11-17 15:50:00,189.85,190.24,189.78,189.95,87296.0,171.4383,171.7904,171.3751,171.5286,87296.0
2021-11-17 15:55:00,189.95,190.01,189.52,189.63,161593.0,171.5286,171.5827,171.1403,171.2396,161593.0
2021-11-18 09:30:00,190.53,191.52,190.13,190.83,105849.0,172.0523,172.9463,171.6911,172.3232,105849.0
2021-11-18 09:35:00,190.6,191.03,190.52,190.8,18642.0,172.1155,172.5038,172.0433,172.2961,18642.0
2021-11-18 09:40:00,190.83,191.68,190.83,191.6,23874.0,172.3232,173.0908,172.3232,173.0185,23874.0
2021-11-18 09:45:00,191.6,192.04,191.25,191.41,169409.0,173.0185,173.4159,172.7025,172.847,169409.0
2021-11-18 09:50:00,191.37,191.44,190.69,190.87,130857.0,172.8109,172.8741,172.1968,172.3593,130857.0
2021-11-18 09:55:00,190.92,191.14,190.62,190.93,36491.0,172.4045,172.6032,172.1336,172.4135,36491.0
2021-11-18 10:00:00,190.91,191.19,190.8,191.0,17944.0,172.3955,172.6483,172.2961,172.4767,17944.0
2021-11-18 10:05:00,191.0,191.35,190.76,190.79,34626.0,172.4767,172.7928,172.26,172.2871,34626.0
2021-11-18 10:10:00,190.7,190.82,190.44,190.76,13764.0,172.2058,172.3142,171.971,172.26,13764.0
2021-11-18 10:15:00,190.76,191.03,190.64,190.89,23999.0,172.26,172.5038,172.1517,172.3774,23999.0
2021-11-18 10:20:00,190.84,191.62,190.72,191.42,15033.0,172.3323,173.0366,172.2239,172.856,15033.0
2021-11-18 10:25:00,191.52,191.65,191.19,191.33,12801.0,172.9463,173.0637,172.6483,172.7747,12801.0
2021-11-18 10:30:00,191.28,191.43,191.09,191.32,8506.0,172.7296,172.865,172.558,172.7657,8506.0
2021-11-18 10:35:00,191.27,191.66,191.27,191.39,11530.0,172.7206,173.0727,172.7206,172.8289,11530.0
2021-11-18 10:40:00,191.49,191.56,190.92,191.02,16644.0,172.9192,172.9824,172.4045,172.4948,16644.0
2021-11-18 10:45:00,191.07,191.13,190.85,191.08,9782.0,172.5399,172.5941,172.3413,172.549,9782.0
2021-11-18 10:50:00,191.07,191.19,190.93,191.03,7766.0,172.5399,172.6483,172.4135,172.5038,7766.0
2021-11-18 10:55:00,191.07,191.32,190.92,191.32,8503.0,172.5399,172.7657,172.4045,172.7657,8503.0
2021-11-18 11:00:00,191.28,191.31,191.07,191.27,18645.0,172.7296,172.7567,172.5399,172.7206,18645.0
2021-11-18 11:05:00,191.27,191.74,191.24,191.7,18741.0,172.7206,173.145,172.6935,173.1089,18741.0
2021-11-18 11:10:00,191.67,192.07,191.65,191.98,18730.0,173.0818,173.443,173.0637,173.3617,18730.0
2021-11-18 11:15:00,192.02,192.25,191.93,192.16,9696.0,173.3978,173.6055,173.3165,173.5242,9696.0
2021-11-18 11:20:00,192.14,192.31,192.09,192.28,13012.0,173.5062,173.6597,173.461,173.6326,13012.0
2021-11-18 11:25:00,192.24,192.34,192.16,192.34,19359.0,173.5965,173.6868,173.5242,173.6868,19359.0
2021-11-18 11:30:00,192.31,193.06,192.19,192.93,22310.0,173.6597,174.337,173.5513,174.2196,22310.0
2021-11-18 11:35:00,192.89,193.23,192.78,193.05,13093.0,174.1834,174.4905,174.0841,174.3279,13093.0
2021-11-18 11:40:00,193.07,193.3,192.93,193.3,17113.0,174.346,174.5537,174.2196,174.5537,17113.0
2021-11-18 11:45:00,193.28,193.39,193.08,193.34,11646.0,174.5356,174.635,174.355,174.5898,11646.0
2021-11-18 11:50:00,193.37,193.6,193.35,193.41,19578.0,174.6169,174.8246,174.5988,174.653,19578.0
2021-11-18 11:55:00,193.41,193.84,193.37,193.72,17598.0,174.653,175.0413,174.6169,174.933,17598.0
2021-11-18 12:00:00,193.78,193.94,193.62,193.84,21883.0,174.9871,175.1316,174.8426,175.0413,21883.0
2021-11-18 12:05:00,193.85,193.87,193.64,193.76,12839.0,175.0503,175.0684,174.8607,174.9691,12839.0
2021-11-18 12:10:00,193.81,193.83,193.74,193.83,12118.0,175.0142,175.0323,174.951,175.0323,12118.0
2021-11-18 12:15:00,193.82,193.92,193.6,193.6,11694.0,175.0233,175.1136,174.8246,174.8246,11694.0
2021-11-18 12:20:00,193.6,193.67,193.47,193.62,15836.0,174.8246,174.8878,174.7072,174.8426,15836.0
2021-11-18 12:25:00,193.65,193.94,193.65,193.83,33962.0,174.8697,175.1316,174.8697,175.0323,33962.0
2021-11-18 12:30:00,193.88,194.12,193.78,194.06,33820.0,175.0774,175.2942,174.9871,175.24,33820.0
2021-11-18 12:35:00,194.06,194.16,193.77,193.79,35114.0,175.24,175.3303,174.9781,174.9962,35114.0
2021-11-18 12:40:00,193.84,193.84,193.68,193.75,17063.0,175.0413,175.0413,174.8968,174.96,17063.0
2021-11-18 12:45:00,193.78,193.82,193.52,193.57,25905.0,174.9871,175.0233,174.7523,174.7975,25905.0
2021-11-18 12:50:00,193.58,193.72,193.46,193.67,15467.0,174.8065,174.933,174.6982,174.8878,15467.0
2021-11-18 12:55:00,193.61,193.81,193.59,193.72,14020.0,174.8336,175.0142,174.8156,174.933,14020.0
2021-11-18 13:00:00,193.69,193.78,193.43,193.78,25650.0,174.9059,174.9871,174.6711,174.9871,25650.0
2021-11-18 13:05:00,193.77,193.84,193.67,193.71,20603.0,174.9781,175.0413,174.8878,174.9239,20603.0
2021-11-18 13:10:00,193.76,193.87,193.74,193.84,27350.0,174.9691,175.0684,174.951,175.0413,27350.0
2021-11-18 13:15:00,193.88,193.88,193.41,193.43,28129.0,175.0774,175.0774,174.653,174.6711,28129.0
2021-11-18 13:20:00,193.45,193.56,193.4,193.5,16512.0,174.6891,174.7885,174.644,174.7343,16512.0
2021-11-18 13:25:00,193.58,193.67,193.42,193.42,17833.0,174.8065,174.8878,174.662,174.662,17833.0
2021-11-18 13:30:00,193.41,193.43,193.23,193.38,20049.0,174.653,174.6711,174.4905,174.6259,20049.0
2021-11-18 13:35:00,193.39,193.39,193.11,193.11,12097.0,174.635,174.635,174.3821,174.3821,12097.0
2021-11-18 13:40:00,193.13,193.15,192.97,193.11,17923.0,174.4002,174.4182,174.2557,174.3821,17923.0
2021-11-18 13:45:00,193.12,193.42,193.12,193.31,32313.0,174.3911,174.662,174.3911,174.5627,32313.0
2021-11-18 13:50:00,193.31,193.35,193.2,193.3,25297.0,174.5627,174.5988,174.4634,174.5537,25297.0
2021-11-18 13:55:00,193.25,193.44,193.23,193.43,11377.0,174.5085,174.6801,174.4905,174.6711,11377.0
2021-11-18 14:00:00,193.41,193.42,193.09,193.41,37351.0,174.653,174.662,174.364,174.653,37351.0
2021-11-18 14:05:00,193.39,193.41,193.16,193.2,14592.0,174.635,174.653,174.4273,174.4634,14592.0
2021-11-18 14:10:00,193.21,193.22,193.1,193.18,10610.0,174.4724,174.4814,174.3731,174.4453,10610.0
2021-11-18 14:15:00,193.2,193.26,193.12,193.16,10286.0,174.4634,174.5176,174.3911,174.4273,10286.0
2021-11-18 14:20:00,193.15,193.15,192.98,193.07,13718.0,174.4182,174.4182,174.2647,174.346,13718.0
2021-11-18 14:25:00,193.09,193.24,193.07,193.21,13087.0,174.364,174.4995,174.346,174.4724,13087.0
2021-11-18 14:30:00,193.2,193.22,193.01,193.15,16628.0,174.4634,174.4814,174.2918,174.4182,16628.0
2021-11-18 14:35:00,193.16,193.45,193.08,193.41,11817.0,174.4273,174.6891,174.355,174.653,11817.0
2021-11-18 14:40:00,193.41,193.42,193.27,193.32,12639.0,174.653,174.662,174.5266,174.5717,12639.0
2021-11-18 14:45:00,193.31,193.52,193.29,193.51,20690.0,174.5627,174.7523,174.5447,174.7433,20690.0
2021-11-18 14:50:00,193.53,193.59,193.48,193.5,10863.0,174.7614,174.8156,174.7162,174.7343,10863.0
2021-11-18 14:55:00,193.5,193.54,193.39,193.43,21913.0,174.7343,174.7704,174.635,174.6711,21913.0
2021-11-18 15:00:00,193.43,193.63,193.31,193.56,23807.0,174.6711,174.8517,174.5627,174.7885,23807.0
2021-11-18 15:05:00,193.58,193.85,193.55,193.78,16997.0,174.8065,175.0503,174.7794,174.9871,16997.0
2021-11-18 15:10:00,193.76,193.78,193.52,193.52,17916.0,174.9691,174.9871,174.7523,174.7523,17916.0
2021-11-18 15:15:00,193.52,193.56,193.34,193.36,18894.0,174.7523,174.7885,174.5898,174.6079,18894.0
2021-11-18 15:20:00,193.37,193.59,193.24,193.56,113012.0,174.6169,174.8156,174.4995,174.7885,113012.0
2021-11-18 15:25:00,193.57,193.65,193.31,193.43,23221.0,174.7975,174.8697,174.5627,174.6711,23221.0
2021-11-18 15:30:00,193.41,193.47,192.89,193.03,63516.0,174.653,174.7072,174.1834,174.3099,63516.0
2021-11-18 15:35:00,193.03,193.16,192.89,192.91,56203.0,174.3099,174.4273,174.1834,174.2015,56203.0
2021-11-18 15:40:00,192.9,193.45,192.87,193.42,45725.0,174.1925,174.6891,174.1654,174.662,45725.0
2021-11-18 15:45:00,193.4,193.6,193.4,193.51,33378.0,174.644,174.8246,174.644,174.7433,33378.0
2021-11-18 15:50:00,193.51,193.52,193.26,193.31,89508.0,174.7433,174.7523,174.5176,174.5627,89508.0
2021-11-18 15:55:00,193.34,193.65,193.33,193.51,243933.0,174.5898,174.8697,174.5808,174.7433,243933.0
2021-11-19 09:30:00,193.78,194.0,192.61,193.19,267173.0,174.9871,175.1858,173.9306,174.4544,267173.0
2021-11-19 09:35:00,193.2,193.57,192.87,193.05,15431.0,174.4634,174.7975,174.1654,174.3279,15431.0
2021-11-19 09:40:00,193.21,193.66,193.07,193.66,12028.0,174.4724,174.8788,174.346,174.8788,12028.0
2021-11-19 09:45:00,193.69,194.12,193.68,194.05,23926.0,174.9059,175.2942,174.8968,175.2309,23926.0
2021-11-19 09:50:00,194.01,194.31,193.81,194.13,15678.0,175.1948,175.4657,175.0142,175.3032,15678.0
2021-11-19 09:55:00,194.2,194.48,194.0,194.02,32219.0,175.3664,175.6192,175.1858,175.2039,32219.0
2021-11-19 10:00:00,194.07,194.21,193.5,193.53,56078.0,175.249,175.3754,174.7343,174.7614,56078.0
2021-11-19 10:05:00,193.56,193.7,193.31,193.32,31183.0,174.7885,174.9149,174.5627,174.5717,31183.0
2021-11-19 10:10:00,193.3,193.7,193.21,193.67,22304.0,174.5537,174.9149,174.4724,174.8878,22304.0
2021-11-19 10:15:00,193.7,193.86,193.56,193.83,17530.0,174.9149,175.0594,174.7885,175.0323,17530.0
2021-11-19 10:20:00,193.87,193.95,193.72,193.79,19693.0,175.0684,175.1406,174.933,174.9962,19693.0
2021-11-19 10:25:00,193.81,193.86,193.04,193.08,18349.0,175.0142,175.0594,174.3189,174.355,18349.0
2021-11-19 10:30:00,193.09,193.41,193.09,193.37,14219.0,174.364,174.653,174.364,174.6169,14219.0
2021-11-19 10:35:00,193.34,193.46,193.12,193.38,25078.0,174.5898,174.6982,174.3911,174.6259,25078.0
2021-11-19 10:40:00,193.37,193.68,193.3,193.64,28380.0,174.6169,174.8968,174.5537,174.8607,28380.0
2021-11-19 10:45:00,193.67,193.7,193.07,193.27,24444.0,174.8878,174.9149,174.346,174.5266,24444.0
2021-11-19 10:50:00,193.28,193.56,193.25,193.56,18626.0,174.5356,174.7885,174.5085,174.7885,18626.0
2021-11-19 10:55:00,193.54,193.56,193.13,193.22,21767.0,174.7704,174.7885,174.4002,174.4814,21767.0
2021-11-19 11:00:00,193.27,193.36,193.15,193.3,16552.0,174.5266,174.6079,174.4182,174.5537,16552.0
2021-11-19 11:05:00,193.31,193.36,192.97,192.97,12124.0,174.5627,174.6079,174.2557,174.2557,12124.0
2021-11-19 11:10:00,192.95,192.98,192.83,192.86,9604.0,174.2376,174.2647,174.1293,174.1564,9604.0
2021-11-19 11:15:00,192.9,193.25,192.89,193.24,8165.0,174.1925,174.5085,174.1834,174.4995,8165.0
2021-11-19 11:20:00,193.25,193.28,193.11,193.27,9989.0,174.5085,174.5356,174.3821,174.5266,9989.0
2021-11-19 11:25:00,193.25,193.4,193.13,193.39,18458.0,174.5085,174.644,174.4002,174.635,18458.0
2021-11-19 11:30:00,193.39,193.5,193.12,193.13,11394.0,174.635,174.7343,174.3911,174.4002,11394.0
2021-11-19 11:35:00,193.14,193.47,193.12,193.3,13325.0,174.4092,174.7072,174.3911,174.5537,13325.0
2021-11-19 11:40:00,193.31,193.42,193.14,193.28,9185.0,174.5627,174.662,174.4092,174.5356,9185.0
2021-11-19 11:45:00,193.33,193.43,193.22,193.24,7345.0,174.5808,174.6711,174.4814,174.4995,7345.0
2021-11-19 11:50:00,193.23,193.25,193.1,193.1,9515.0,174.4905,174.5085,174.3731,174.3731,9515.0
2021-11-19 11:55:00,193.13,193.4,193.11,193.37,9738.0,174.4002,174.644,174.3821,174.6169,9738.0
2021-11-19 12:00:00,193.35,193.58,193.34,193.55,10833.0,174.5988,174.8065,174.5898,174.7794,10833.0
2021-11-19 12:05:00,193.59,193.67,193.54,193.58,10320.0,174.8156,174.8878,174.7704,174.8065,10320.0
2021-11-19 12:10:00,193.59,193.86,193.59,193.86,12471.0,174.8156,175.0594,174.8156,175.0594,12471.0
2021-11-19 12:15:00,193.88,193.89,193.45,193.51,15623.0,175.0774,175.0865,174.6891,174.7433,15623.0
2021-11-19 12:20:00,193.49,193.66,193.48,193.58,13207.0,174.7253,174.8788,174.7162,174.8065,13207.0
2021-11-19 12:25:00,193.58,193.84,193.57,193.82,12041.0,174.8065,175.0413,174.7975,175.0233,12041.0
2021-11-19 12:30:00,193.84,194.2,193.84,194.2,15480.0,175.0413,175.3664,175.0413,175.3664,15480.0
2021-11-19 12:35:00,194.22,194.35,194.19,194.24,16599.0,175.3845,175.5019,175.3574,175.4025,16599.0
2021-11-19 12:40:00,194.21,194.3,194.04,194.3,17330.0,175.3754,175.4567,175.2219,175.4567,17330.0
2021-11-19 12:45:00,194.26,194.28,194.21,194.26,10838.0,175.4206,175.4386,175.3754,175.4206,10838.0
2021-11-19 12:50:00,194.29,194.48,194.27,194.41,19744.0,175.4477,175.6192,175.4296,175.556,19744.0
2021-11-19 12:55:00,194.49,194.57,194.4,194.41,16131.0,175.6283,175.7005,175.547,175.556,16131.0
2021-11-19 13:00:00,194.42,194.47,194.32,194.45,15600.0,175.5651,175.6102,175.4748,175.5922,15600.0
2021-11-19 13:05:00,194.43,194.52,194.37,194.37,11812.0,175.5741,175.6554,175.5199,175.5199,11812.0
2021-11-19 13:10:00,194.37,194.51,194.26,194.46,17899.0,175.5199,175.6463,175.4206,175.6012,17899.0
2021-11-19 13:15:00,194.46,194.59,194.32,194.48,16956.0,175.6012,175.7186,175.4748,175.6192,16956.0
2021-11-19 13:20:00,194.5,194.5,194.32,194.32,8207.0,175.6373,175.6373,175.4748,175.4748,8207.0
2021-11-19 13:25:00,194.34,194.34,194.07,194.09,15637.0,175.4928,175.4928,175.249,175.2671,15637.0
2021-11-19 13:30:00,194.09,194.21,194.08,194.15,12903.0,175.2671,175.3754,175.258,175.3212,12903.0
2021-11-19 13:35:00,194.14,194.15,193.94,194.0,13399.0,175.3122,175.3212,175.1316,175.1858,13399.0
2021-11-19 13:40:00,193.99,194.03,193.85,193.95,12770.0,175.1768,175.2129,175.0503,175.1406,12770.0
2021-11-19 13:45:00,193.94,194.04,193.79,194.03,19748.0,175.1316,175.2219,174.9962,175.2129,19748.0
2021-11-19 13:50:00,194.06,194.33,194.02,194.22,23341.0,175.24,175.4838,175.2039,175.3845,23341.0
2021-11-19 13:55:00,194.22,194.52,194.18,194.42,24851.0,175.3845,175.6554,175.3483,175.5651,24851.0
2021-11-19 14:00:00,194.42,194.67,194.4,194.59,23730.0,175.5651,175.7908,175.547,175.7186,23730.0
2021-11-19 14:05:00,194.59,194.63,194.39,194.5,18897.0,175.7186,175.7547,175.538,175.6373,18897.0
2021-11-19 14:10:00,194.51,194.63,194.34,194.37,20644.0,175.6463,175.7547,175.4928,175.5199,20644.0
2021-11-19 14:15:00,194.36,194.45,194.22,194.24,30696.0,175.5109,175.5922,175.3845,175.4025,30696.0
2021-11-19 14:20:00,194.26,194.6,194.25,194.48,26176.0,175.4206,175.7276,175.4116,175.6192,26176.0
2021-11-19 14:25:00,194.49,194.6,194.33,194.36,17835.0,175.6283,175.7276,175.4838,175.5109,17835.0
2021-11-19 14:30:00,194.37,194.53,194.11,194.21,21530.0,175.5199,175.6644,175.2851,175.3754,21530.0
2021-11-19 14:35:00,194.22,194.25,194.14,194.16,18887.0,175.3845,175.4116,175.3122,175.3303,18887.0
2021-11-19 14:40:00,194.16,194.38,194.16,194.34,14642.0,175.3303,175.5289,175.3303,175.4928,14642.0
2021-11-19 14:45:00,194.35,194.37,194.27,194.31,19516.0,175.5019,175.5199,175.4296,175.4657,19516.0
2021-11-19 14:50:00,194.32,194.58,194.32,194.57,101976.0,175.4748,175.7095,175.4748,175.7005,101976.0
2021-11-19 14:55:00,194.58,194.66,194.5,194.63,17630.0,175.7095,175.7818,175.6373,175.7547,17630.0
2021-11-19 15:00:00,194.63,194.67,194.5,194.53,15793.0,175.7547,175.7908,175.6373,175.6644,15793.0
2021-11-19 15:05:00,194.53,194.67,194.51,194.64,15468.0,175.6644,175.7908,175.6463,175.7637,15468.0
2021-11-19 15:10:00,194.62,194.64,194.49,194.52,17979.0,175.7457,175.7637,175.6283,175.6554,17979.0
2021-11-19 15:15:00,194.53,194.79,194.53,194.79,30625.0,175.6644,175.8992,175.6644,175.8992,30625.0
2021-11-19 15:20:00,194.79,194.85,194.68,194.76,25403.0,175.8992,175.9534,175.7998,175.8721,25403.0
2021-11-19 15:25:00,194.76,194.84,194.66,194.67,27568.0,175.8721,175.9443,175.7818,175.7908,27568.0
2021-11-19 15:30:00,194.69,194.7,194.53,194.58,30279.0,175.8089,175.8179,175.6644,175.7095,30279.0
2021-11-19 15:35:00,194.57,194.65,194.45,194.49,52315.0,175.7005,175.7728,175.5922,175.6283,52315.0
2021-11-19 15:40:00,194.5,194.5,194.23,194.28,40233.0,175.6373,175.6373,175.3935,175.4386,40233.0
2021-11-19 15:45:00,194.29,194.36,194.2,194.29,74891.0,175.4477,175.5109,175.3664,175.4477,74891.0
2021-11-19 15:50:00,194.28,194.7,194.1,194.6,177882.0,175.4386,175.8179,175.2761,175.7276,177882.0
2021-11-19 15:55:00,194.59,195.25,194.59,195.16,336610.0,175.7186,176.3146,175.7186,176.2333,336610.0
2021-11-22 09:30:00,195.48,195.93,194.15,194.39,126390.0,176.5223,176.9286,175.3212,175.538,126390.0
2021-11-22 09:35:00,194.49,194.86,193.86,194.81,61639.0,175.6283,175.9624,175.0594,175.9172,61639.0
2021-11-22 09:40:00,194.95,195.5,194.58,195.32,52725.0,176.0437,176.5403,175.7095,176.3778,52725.0
2021-11-22 09:45:00,195.39,195.55,195.05,195.48,46875.0,176.441,176.5855,176.134,176.5223,46875.0
2021-11-22 09:50:00,195.5,195.94,195.19,195.82,69090.0,176.5403,176.9377,176.2604,176.8293,69090.0
2021-11-22 09:55:00,195.84,196.0,195.51,195.96,26261.0,176.8474,176.9918,176.5494,176.9557,26261.0
2021-11-22 10:00:00,195.95,196.33,195.92,196.14,32331.0,176.9467,177.2898,176.9196,177.1183,32331.0
2021-11-22 10:05:00,196.09,196.42,195.99,196.42,23679.0,177.0731,177.3711,176.9828,177.3711,23679.0
2021-11-22 10:10:00,196.44,196.46,195.76,195.96,27954.0,177.3892,177.4072,176.7751,176.9557,27954.0
2021-11-22 10:15:00,195.98,196.43,195.96,196.31,40312.0,176.9738,177.3801,176.9557,177.2718,40312.0
2021-11-22 10:20:00,196.35,196.44,196.09,196.4,22168.0,177.3079,177.3892,177.0731,177.353,22168.0
2021-11-22 10:25:00,196.38,196.67,196.32,196.64,44848.0,177.335,177.5969,177.2808,177.5698,44848.0
2021-11-22 10:30:00,196.64,196.71,196.45,196.57,17958.0,177.5698,177.633,177.3982,177.5066,17958.0
2021-11-22 10:35:00,196.56,196.91,196.54,196.87,36489.0,177.4975,177.8136,177.4795,177.7775,36489.0
2021-11-22 10:40:00,196.82,196.83,196.62,196.69,16463.0,177.7323,177.7413,177.5517,177.6149,16463.0
2021-11-22 10:45:00,196.64,196.73,196.4,196.51,33089.0,177.5698,177.651,177.353,177.4524,33089.0
2021-11-22 10:50:00,196.51,196.57,196.17,196.26,37779.0,177.4524,177.5066,177.1453,177.2266,37779.0
2021-11-22 10:55:00,196.26,196.53,196.08,196.23,31485.0,177.2266,177.4704,177.0641,177.1995,31485.0
2021-11-22 11:00:00,196.23,196.38,196.01,196.14,17609.0,177.1995,177.335,177.0009,177.1183,17609.0
2021-11-22 11:05:00,196.12,196.19,195.72,195.89,15547.0,177.1002,177.1634,176.739,176.8925,15547.0
2021-11-22 11:10:00,195.92,195.97,195.55,195.94,19701.0,176.9196,176.9647,176.5855,176.9377,19701.0
2021-11-22 11:15:00,195.93,196.03,195.57,195.57,15833.0,176.9286,177.0189,176.6035,176.6035,15833.0
2021-11-22 11:20:00,195.6,195.79,195.59,195.74,13018.0,176.6306,176.8022,176.6216,176.7571,13018.0
2021-11-22 11:25:00,195.7,195.76,195.48,195.72,17986.0,176.7209,176.7751,176.5223,176.739,17986.0
2021-11-22 11:30:00,195.7,196.0,195.48,195.81,18320.0,176.7209,176.9918,176.5223,176.8203,18320.0
2021-11-22 11:35:00,195.87,196.0,195.74,195.9,11454.0,176.8744,176.9918,176.7571,176.9015,11454.0
2021-11-22 11:40:00,195.84,195.84,195.39,195.5,17689.0,176.8474,176.8474,176.441,176.5403,17689.0
2021-11-22 11:45:00,195.55,195.57,195.21,195.4,20759.0,176.5855,176.6035,176.2785,176.45,20759.0
2021-11-22 11:50:00,195.48,195.55,194.94,195.04,14869.0,176.5223,176.5855,176.0346,176.1249,14869.0
2021-11-22 11:55:00,195.04,195.11,194.61,194.84,26459.0,176.1249,176.1881,175.7366,175.9443,26459.0
2021-11-22 12:00:00,194.81,195.01,194.09,194.49,31620.0,175.9172,176.0978,175.2671,175.6283,31620.0
2021-11-22 12:05:00,194.5,194.71,194.29,194.33,18995.0,175.6373,175.8269,175.4477,175.4838,18995.0
2021-11-22 12:10:00,194.3,194.45,193.78,193.82,20060.0,175.4567,175.5922,174.9871,175.0233,20060.0
2021-11-22 12:15:00,193.83,194.14,193.34,193.46,42957.0,175.0323,175.3122,174.5898,174.6982,42957.0
2021-11-22 12:20:00,193.44,193.5,193.22,193.33,38023.0,174.6801,174.7343,174.4814,174.5808,38023.0
2021-11-22 12:25:00,193.33,193.7,193.33,193.57,18841.0,174.5808,174.9149,174.5808,174.7975,18841.0
2021-11-22 12:30:00,193.56,194.0,193.56,193.9,14999.0,174.7885,175.1858,174.7885,175.0955,14999.0
2021-11-22 12:35:00,193.92,194.02,193.7,193.88,11422.0,175.1136,175.2039,174.9149,175.0774,11422.0
2021-11-22 12:40:00,193.94,194.18,193.89,193.9,23680.0,175.1316,175.3483,175.0865,175.0955,23680.0
2021-11-22 12:45:00,193.88,193.91,193.76,193.8,10605.0,175.0774,175.1045,174.9691,175.0052,10605.0
2021-11-22 12:50:00,193.77,193.8,193.57,193.65,15794.0,174.9781,175.0052,174.7975,174.8697,15794.0
2021-11-22 12:55:00,193.67,193.83,193.64,193.73,13280.0,174.8878,175.0323,174.8607,174.942,13280.0
2021-11-22 13:00:00,193.74,193.74,193.28,193.28,12762.0,174.951,174.951,174.5356,174.5356,12762.0
2021-11-22 13:05:00,193.31,193.49,193.27,193.41,21889.0,174.5627,174.7253,174.5266,174.653,21889.0
2021-11-22 13:10:00,193.53,193.83,193.53,193.8,13873.0,174.7614,175.0323,174.7614,175.0052,13873.0
2021-11-22 13:15:00,193.81,194.08,193.8,194.08,8648.0,175.0142,175.258,175.0052,175.258,8648.0
2021-11-22 13:20:00,194.03,194.08,193.85,193.89,6637.0,175.2129,175.258,175.0503,175.0865,6637.0
2021-11-22 13:25:00,193.92,193.94,193.75,193.89,18434.0,175.1136,175.1316,174.96,175.0865,18434.0
2021-11-22 13:30:00,193.88,194.09,193.85,193.96,17073.0,175.0774,175.2671,175.0503,175.1497,17073.0
2021-11-22 13:35:00,193.96,194.05,193.91,193.98,14535.0,175.1497,175.2309,175.1045,175.1677,14535.0
2021-11-22 13:40:00,193.97,194.15,193.85,194.04,9047.0,175.1587,175.3212,175.0503,175.2219,9047.0
2021-11-22 13:45:00,193.98,194.03,193.91,193.95,12205.0,175.1677,175.2129,175.1045,175.1406,12205.0
2021-11-22 13:50:00,193.95,194.01,193.83,193.83,12545.0,175.1406,175.1948,175.0323,175.0323,12545.0
2021-11-22 13:55:00,193.85,193.96,193.66,193.78,8921.0,175.0503,175.1497,174.8788,174.9871,8921.0
2021-11-22 14:00:00,193.8,194.31,193.8,194.3,20906.0,175.0052,175.4657,175.0052,175.4567,20906.0
2021-11-22 14:05:00,194.32,194.34,194.19,194.2,8596.0,175.4748,175.4928,175.3574,175.3664,8596.0
2021-11-22 14:10:00,194.2,194.28,194.14,194.28,10484.0,175.3664,175.4386,175.3122,175.4386,10484.0
2021-11-22 14:15:00,194.24,194.33,194.18,194.21,23496.0,175.4025,175.4838,175.3483,175.3754,23496.0
2021-11-22 14:20:00,194.27,194.38,194.21,194.34,9182.0,175.4296,175.5289,175.3754,175.4928,9182.0
2021-11-22 14:25:00,194.26,194.27,194.08,194.21,12241.0,175.4206,175.4296,175.258,175.3754,12241.0
2021-11-22 14:30:00,194.2,194.39,194.06,194.06,9927.0,175.3664,175.538,175.24,175.24,9927.0
2021-11-22 14:35:00,194.12,194.49,194.12,194.43,30376.0,175.2942,175.6283,175.2942,175.5741,30376.0
2021-11-22 14:40:00,194.4,194.61,194.4,194.57,11305.0,175.547,175.7366,175.547,175.7005,11305.0
2021-11-22 14:45:00,194.58,194.66,194.47,194.6,8558.0,175.7095,175.7818,175.6102,175.7276,8558.0
2021-11-22 14:50:00,194.62,194.69,194.57,194.68,7400.0,175.7457,175.8089,175.7005,175.7998,7400.0
2021-11-22 14:55:00,194.68,194.68,194.33,194.44,12058.0,175.7998,175.7998,175.4838,175.5831,12058.0
2021-11-22 15:00:00,194.42,194.64,194.31,194.54,10469.0,175.5651,175.7637,175.4657,175.6734,10469.0
2021-11-22 15:05:00,194.47,194.56,194.41,194.47,7936.0,175.6102,175.6915,175.556,175.6102,7936.0
2021-11-22 15:10:00,194.46,194.5,194.24,194.24,9701.0,175.6012,175.6373,175.4025,175.4025,9701.0
2021-11-22 15:15:00,194.25,194.48,194.25,194.46,12655.0,175.4116,175.6192,175.4116,175.6012,12655.0
2021-11-22 15:20:00,194.46,194.52,194.36,194.44,11929.0,175.6012,175.6554,175.5109,175.5831,11929.0
2021-11-22 15:25:00,194.44,194.5,194.29,194.31,20088.0,175.5831,175.6373,175.4477,175.4657,20088.0
2021-11-22 15:30:00,194.27,194.38,194.18,194.27,13412.0,175.4296,175.5289,175.3483,175.4296,13412.0
2021-11-22 15:35:00,194.25,194.45,194.18,194.23,19764.0,175.4116,175.5922,175.3483,175.3935,19764.0
2021-11-22 15:40:00,194.23,194.24,193.77,193.78,24362.0,175.3935,175.4025,174.9781,174.9871,24362.0
2021-11-22 15:45:00,193.81,194.09,193.81,193.96,57074.0,175.0142,175.2671,175.0142,175.1497,57074.0
2021-11-22 15:50:00,193.92,194.08,193.04,193.08,115930.0,175.1136,175.258,174.3189,174.355,115930.0
2021-11-22 15:55:00,193.01,193.27,192.22,192.42,389147.0,174.2918,174.5266,173.5784,173.759,389147.0
2021-11-23 09:30:00,193.73,193.73,191.89,191.97,67561.0,174.942,174.942,173.2804,173.3527,67561.0
2021-11-23 09:35:00,191.85,192.98,191.85,192.55,32348.0,173.2443,174.2647,173.2443,173.8764,32348.0
2021-11-23 09:40:00,192.56,192.72,191.97,192.02,97637.0,173.8854,174.0299,173.3527,173.3978,97637.0
2021-11-23 09:45:00,192.12,193.0,191.9,192.91,24641.0,173.4881,174.2828,173.2895,174.2015,24641.0
2021-11-23 09:50:00,192.9,193.28,192.77,193.08,47018.0,174.1925,174.5356,174.0751,174.355,47018.0
2021-11-23 09:55:00,193.08,193.15,192.63,192.63,30614.0,174.355,174.4182,173.9487,173.9487,30614.0
2021-11-23 10:00:00,192.75,192.78,192.28,192.46,27306.0,174.057,174.0841,173.6326,173.7951,27306.0
2021-11-23 10:05:00,192.47,192.57,191.65,191.83,50290.0,173.8042,173.8945,173.0637,173.2262,50290.0
2021-11-23 10:10:00,191.81,192.33,191.79,191.93,31443.0,173.2082,173.6778,173.1901,173.3165,31443.0
2021-11-23 10:15:00,192.07,192.36,192.07,192.11,42114.0,173.443,173.7048,173.443,173.4791,42114.0
2021-11-23 10:20:00,192.12,192.18,191.68,191.79,29286.0,173.4881,173.5423,173.0908,173.1901,29286.0
2021-11-23 10:25:00,191.88,191.97,191.12,191.38,38033.0,173.2714,173.3527,172.5851,172.8199,38033.0
2021-11-23 10:30:00,191.36,191.64,191.03,191.03,24887.0,172.8018,173.0547,172.5038,172.5038,24887.0
2021-11-23 10:35:00,191.05,191.08,190.75,190.96,39079.0,172.5219,172.549,172.251,172.4406,39079.0
2021-11-23 10:40:00,190.96,191.02,190.58,190.7,23699.0,172.4406,172.4948,172.0975,172.2058,23699.0
2021-11-23 10:45:00,190.71,190.87,190.58,190.83,14763.0,172.2149,172.3593,172.0975,172.3232,14763.0
2021-11-23 10:50:00,190.91,191.21,190.71,191.15,39150.0,172.3955,172.6664,172.2149,172.6122,39150.0
2021-11-23 10:55:00,191.2,191.26,190.5,190.57,42152.0,172.6573,172.7115,172.0252,172.0884,42152.0
2021-11-23 11:00:00,190.58,191.06,190.47,190.99,229223.0,172.0975,172.5309,171.9981,172.4677,229223.0
2021-11-23 11:05:00,190.99,191.52,190.85,191.52,33158.0,172.4677,172.9463,172.3413,172.9463,33158.0
2021-11-23 11:10:00,191.46,191.97,191.46,191.85,48382.0,172.8921,173.3527,172.8921,173.2443,48382.0
2021-11-23 11:15:00,191.88,192.04,191.78,191.86,31227.0,173.2714,173.4159,173.1811,173.2533,31227.0
2021-11-23 11:20:00,191.84,192.28,191.84,192.28,9910.0,173.2353,173.6326,173.2353,173.6326,9910.0
2021-11-23 11:25:00,192.32,192.49,192.07,192.15,12119.0,173.6687,173.8222,173.443,173.5152,12119.0
2021-11-23 11:30:00,192.14,192.21,191.36,191.39,13822.0,173.5062,173.5694,172.8018,172.8289,13822.0
2021-11-23 11:35:00,191.46,191.69,191.17,191.69,25502.0,172.8921,173.0998,172.6303,173.0998,25502.0
2021-11-23 11:40:00,191.64,191.89,191.39,191.42,48096.0,173.0547,173.2804,172.8289,172.856,48096.0
2021-11-23 11:45:00,191.47,192.0,191.29,191.92,10225.0,172.9012,173.3798,172.7386,173.3075,10225.0
2021-11-23 11:50:00,191.84,191.93,191.15,191.18,14595.0,173.2353,173.3165,172.6122,172.6393,14595.0
2021-11-23 11:55:00,191.2,191.46,191.2,191.41,13910.0,172.6573,172.8921,172.6573,172.847,13910.0
2021-11-23 12:00:00,191.38,191.5,191.12,191.23,14697.0,172.8199,172.9282,172.5851,172.6844,14697.0
2021-11-23 12:05:00,191.18,191.37,191.06,191.21,19756.0,172.6393,172.8109,172.5309,172.6664,19756.0
2021-11-23 12:10:00,191.22,191.5,191.22,191.33,21588.0,172.6754,172.9282,172.6754,172.7747,21588.0
2021-11-23 12:15:00,191.36,191.86,191.36,191.81,34168.0,172.8018,173.2533,172.8018,173.2082,34168.0
2021-11-23 12:20:00,191.76,191.99,191.71,191.87,22110.0,173.163,173.3707,173.1179,173.2624,22110.0
2021-11-23 12:25:00,191.86,191.93,191.56,191.59,13606.0,173.2533,173.3165,172.9824,173.0095,13606.0
2021-11-23 12:30:00,191.69,191.74,191.36,191.47,17670.0,173.0998,173.145,172.8018,172.9012,17670.0
2021-11-23 12:35:00,191.46,191.7,191.29,191.35,23064.0,172.8921,173.1089,172.7386,172.7928,23064.0
2021-11-23 12:40:00,191.36,191.4,191.14,191.21,18127.0,172.8018,172.8379,172.6032,172.6664,18127.0
2021-11-23 12:45:00,191.22,191.55,191.14,191.51,21062.0,172.6754,172.9734,172.6032,172.9373,21062.0
2021-11-23 12:50:00,191.52,191.64,191.46,191.52,7420.0,172.9463,173.0547,172.8921,172.9463,7420.0
2021-11-23 12:55:00,191.43,191.44,191.06,191.29,12397.0,172.865,172.8741,172.5309,172.7386,12397.0
2021-11-23 13:00:00,191.28,191.54,191.14,191.47,14291.0,172.7296,172.9644,172.6032,172.9012,14291.0
2021-11-23 13:05:00,191.46,191.51,191.3,191.5,15180.0,172.8921,172.9373,172.7476,172.9282,15180.0
2021-11-23 13:10:00,191.39,191.52,191.25,191.43,8497.0,172.8289,172.9463,172.7025,172.865,8497.0
2021-11-23 13:15:00,191.43,191.57,191.01,191.02,27311.0,172.865,172.9915,172.4858,172.4948,27311.0
2021-11-23 13:20:00,191.08,191.89,191.05,191.77,15739.0,172.549,173.2804,172.5219,173.1721,15739.0
2021-11-23 13:25:00,191.66,191.86,191.48,191.53,10836.0,173.0727,173.2533,172.9102,172.9553,10836.0
2021-11-23 13:30:00,191.47,191.48,191.11,191.11,10226.0,172.9012,172.9102,172.5761,172.5761,10226.0
2021-11-23 13:35:00,191.11,191.32,190.93,191.26,33410.0,172.5761,172.7657,172.4135,172.7115,33410.0
2021-11-23 13:40:00,191.22,191.42,191.11,191.17,20559.0,172.6754,172.856,172.5761,172.6303,20559.0
2021-11-23 13:45:00,191.18,191.78,191.14,191.6,21117.0,172.6393,173.1811,172.6032,173.0185,21117.0
2021-11-23 13:50:00,191.65,191.89,191.63,191.87,12501.0,173.0637,173.2804,173.0456,173.2624,12501.0
2021-11-23 13:55:00,191.78,191.82,191.58,191.74,9776.0,173.1811,173.2172,173.0005,173.145,9776.0
2021-11-23 14:00:00,191.68,191.88,191.48,191.5,13551.0,173.0908,173.2714,172.9102,172.9282,13551.0
2021-11-23 14:05:00,191.56,191.99,191.53,191.75,11355.0,172.9824,173.3707,172.9553,173.154,11355.0
2021-11-23 14:10:00,191.74,191.78,191.47,191.69,7840.0,173.145,173.1811,172.9012,173.0998,7840.0
2021-11-23 14:15:00,191.68,191.75,191.34,191.34,8697.0,173.0908,173.154,172.7838,172.7838,8697.0
2021-11-23 14:20:00,191.38,191.87,191.38,191.69,12489.0,172.8199,173.2624,172.8199,173.0998,12489.0
2021-11-23 14:25:00,191.67,191.91,191.66,191.79,6513.0,173.0818,173.2985,173.0727,173.1901,6513.0
2021-11-23 14:30:00,191.75,191.9,191.59,191.69,7645.0,173.154,173.2895,173.0095,173.0998,7645.0
2021-11-23 14:35:00,191.78,192.03,191.75,192.01,18926.0,173.1811,173.4068,173.154,173.3888,18926.0
2021-11-23 14:40:00,191.93,192.1,191.82,192.03,9233.0,173.3165,173.4701,173.2172,173.4068,9233.0
2021-11-23 14:45:00,192.04,192.61,192.04,192.59,12643.0,173.4159,173.9306,173.4159,173.9125,12643.0
2021-11-23 14:50:00,192.56,192.67,192.36,192.49,17344.0,173.8854,173.9848,173.7048,173.8222,17344.0
2021-11-23 14:55:00,192.46,192.52,192.0,192.15,19388.0,173.7951,173.8493,173.3798,173.5152,19388.0
2021-11-23 15:00:00,192.12,192.17,191.88,192.13,17784.0,173.4881,173.5333,173.2714,173.4972,17784.0
2021-11-23 15:05:00,192.18,192.45,192.18,192.31,13216.0,173.5423,173.7861,173.5423,173.6597,13216.0
2021-11-23 15:10:00,192.3,192.32,192.07,192.32,29549.0,173.6507,173.6687,173.443,173.6687,29549.0
2021-11-23 15:15:00,192.33,192.37,192.02,192.04,17008.0,173.6778,173.7139,173.3978,173.4159,17008.0
2021-11-23 15:20:00,192.1,192.26,192.07,192.26,11357.0,173.4701,173.6145,173.443,173.6145,11357.0
2021-11-23 15:25:00,192.23,192.48,192.16,192.19,13936.0,173.5875,173.8132,173.5242,173.5513,13936.0
2021-11-23 15:30:00,192.2,192.5,192.2,192.28,33408.0,173.5604,173.8313,173.5604,173.6326,33408.0
2021-11-23 15:35:00,192.29,192.53,192.12,192.46,21006.0,173.6416,173.8584,173.4881,173.7951,21006.0
2021-11-23 15:40:00,192.49,192.65,192.34,192.58,80074.0,173.8222,173.9667,173.6868,173.9035,80074.0
2021-11-23 15:45:00,192.59,192.68,192.4,192.52,20178.0,173.9125,173.9938,173.741,173.8493,20178.0
2021-11-23 15:50:00,192.61,192.95,192.59,192.64,92551.0,173.9306,174.2376,173.9125,173.9577,92551.0
2021-11-23 15:55:00,192.57,192.92,192.47,192.64,181770.0,173.8945,174.2105,173.8042,173.9577,181770.0
2021-11-24 09:30:00,192.86,192.89,191.03,191.03,84558.0,174.1564,174.1834,172.5038,172.5038,84558.0
2021-11-24 09:35:00,191.0,191.66,190.81,190.81,15596.0,172.4767,173.0727,172.3052,172.3052,15596.0
2021-11-24 09:40:00,190.96,191.21,190.5,190.65,14322.0,172.4406,172.6664,172.0252,172.1607,14322.0
2021-11-24 09:45:00,190.59,190.79,190.1,190.41,27485.0,172.1065,172.2871,171.664,171.944,27485.0
2021-11-24 09:50:00,190.43,191.02,190.39,190.84,27097.0,171.962,172.4948,171.9259,172.3323,27097.0
2021-11-24 09:55:00,190.85,191.0,190.66,190.86,15471.0,172.3413,172.4767,172.1697,172.3503,15471.0
2021-11-24 10:00:00,190.84,191.71,190.47,191.63,21937.0,172.3323,173.1179,171.9981,173.0456,21937.0
2021-11-24 10:05:00,191.77,191.84,191.21,191.21,13566.0,173.1721,173.2353,172.6664,172.6664,13566.0
2021-11-24 10:10:00,191.26,191.53,191.11,191.34,22134.0,172.7115,172.9553,172.5761,172.7838,22134.0
2021-11-24 10:15:00,191.35,191.5,191.18,191.18,12655.0,172.7928,172.9282,172.6393,172.6393,12655.0
2021-11-24 10:20:00,191.17,191.38,190.93,191.3,17312.0,172.6303,172.8199,172.4135,172.7476,17312.0
2021-11-24 10:25:00,191.3,191.49,191.29,191.44,10125.0,172.7476,172.9192,172.7386,172.8741,10125.0
2021-11-24 10:30:00,191.45,191.54,191.3,191.32,18297.0,172.8831,172.9644,172.7476,172.7657,18297.0
2021-11-24 10:35:00,191.42,191.98,191.41,191.9,12903.0,172.856,173.3617,172.847,173.2895,12903.0
2021-11-24 10:40:00,191.85,191.9,191.37,191.37,18934.0,173.2443,173.2895,172.8109,172.8109,18934.0
2021-11-24 10:45:00,191.44,191.46,191.16,191.29,14839.0,172.8741,172.8921,172.6212,172.7386,14839.0
2021-11-24 10:50:00,191.33,191.48,191.27,191.36,32224.0,172.7747,172.9102,172.7206,172.8018,32224.0
2021-11-24 10:55:00,191.39,191.48,191.18,191.28,46449.0,172.8289,172.9102,172.6393,172.7296,46449.0
2021-11-24 11:00:00,191.3,191.34,190.9,191.02,20179.0,172.7476,172.7838,172.3864,172.4948,20179.0
2021-11-24 11:05:00,191.04,191.26,191.01,191.08,47969.0,172.5129,172.7115,172.4858,172.549,47969.0
2021-11-24 11:10:00,191.05,191.21,191.04,191.06,60028.0,172.5219,172.6664,172.5129,172.5309,60028.0
2021-11-24 11:15:00,191.04,191.54,190.98,191.53,14145.0,172.5129,172.9644,172.4587,172.9553,14145.0
2021-11-24 11:20:00,191.52,191.97,191.52,191.97,10909.0,172.9463,173.3527,172.9463,173.3527,10909.0
2021-11-24 11:25:00,191.99,192.04,191.73,191.94,10902.0,173.3707,173.4159,173.1359,173.3256,10902.0
2021-11-24 11:30:00,191.96,192.08,191.72,191.76,11593.0,173.3436,173.452,173.1269,173.163,11593.0
2021-11-24 11:35:00,191.79,191.87,191.58,191.72,9712.0,173.1901,173.2624,173.0005,173.1269,9712.0
2021-11-24 11:40:00,191.69,191.84,191.56,191.83,8996.0,173.0998,173.2353,172.9824,173.2262,8996.0
2021-11-24 11:45:00,191.88,192.31,191.88,192.17,9782.0,173.2714,173.6597,173.2714,173.5333,9782.0
2021-11-24 11:50:00,192.16,192.35,192.14,192.18,6728.0,173.5242,173.6958,173.5062,173.5423,6728.0
2021-11-24 11:55:00,192.17,192.19,191.95,192.06,7250.0,173.5333,173.5513,173.3346,173.4339,7250.0
2021-11-24 12:00:00,192.05,192.15,191.98,192.08,8228.0,173.4249,173.5152,173.3617,173.452,8228.0
2021-11-24 12:05:00,192.09,192.12,191.86,191.92,9938.0,173.461,173.4881,173.2533,173.3075,9938.0
2021-11-24 12:10:00,191.95,192.3,191.95,192.25,8537.0,173.3346,173.6507,173.3346,173.6055,8537.0
2021-11-24 12:15:00,192.24,192.24,191.92,192.02,11304.0,173.5965,173.5965,173.3075,173.3978,11304.0
2021-11-24 12:20:00,192.0,192.03,191.74,191.85,7770.0,173.3798,173.4068,173.145,173.2443,7770.0
2021-11-24 12:25:00,191.79,192.0,191.75,191.94,7527.0,173.1901,173.3798,173.154,173.3256,7527.0
2021-11-24 12:30:00,191.92,192.07,191.92,192.05,6960.0,173.3075,173.443,173.3075,173.4249,6960.0
2021-11-24 12:35:00,192.07,192.23,192.07,192.12,7219.0,173.443,173.5875,173.443,173.4881,7219.0
2021-11-24 12:40:00,192.15,192.25,192.02,192.09,4843.0,173.5152,173.6055,173.3978,173.461,4843.0
2021-11-24 12:45:00,192.12,192.26,192.09,192.25,4753.0,173.4881,173.6145,173.461,173.6055,4753.0
2021-11-24 12:50:00,192.28,192.29,192.06,192.12,4247.0,173.6326,173.6416,173.4339,173.4881,4247.0
2021-11-24 12:55:00,192.1,192.14,191.91,192.01,17113.0,173.4701,173.5062,173.2985,173.3888,17113.0
2021-11-24 13:00:00,192.01,192.21,191.86,191.9,5575.0,173.3888,173.5694,173.2533,173.2895,5575.0
2021-11-24 13:05:00,191.93,192.07,191.93,192.07,10649.0,173.3165,173.443,173.3165,173.443,10649.0
2021-11-24 13:10:00,192.05,192.21,192.02,192.07,6910.0,173.4249,173.5694,173.3978,173.443,6910.0
2021-11-24 13:15:00,192.07,192.1,191.87,191.87,9343.0,173.443,173.4701,173.2624,173.2624,9343.0
2021-11-24 13:20:00,191.84,191.92,191.73,191.83,11345.0,173.2353,173.3075,173.1359,173.2262,11345.0
2021-11-24 13:25:00,191.84,191.84,191.64,191.73,9527.0,173.2353,173.2353,173.0547,173.1359,9527.0
2021-11-24 13:30:00,191.74,191.91,191.73,191.87,9470.0,173.145,173.2985,173.1359,173.2624,9470.0
2021-11-24 13:35:00,191.85,191.87,191.6,191.8,8608.0,173.2443,173.2624,173.0185,173.1992,8608.0
2021-11-24 13:40:00,191.77,191.83,191.63,191.65,10499.0,173.1721,173.2262,173.0456,173.0637,10499.0
2021-11-24 13:45:00,191.65,191.99,191.6,191.94,27373.0,173.0637,173.3707,173.0185,173.3256,27373.0
2021-11-24 13:50:00,191.88,191.92,191.79,191.82,6478.0,173.2714,173.3075,173.1901,173.2172,6478.0
2021-11-24 13:55:00,191.84,191.84,191.72,191.77,5847.0,173.2353,173.2353,173.1269,173.1721,5847.0
2021-11-24 14:00:00,191.74,191.99,191.55,191.68,17689.0,173.145,173.3707,172.9734,173.0908,17689.0
2021-11-24 14:05:00,191.71,191.91,191.37,191.53,14438.0,173.1179,173.2985,172.8109,172.9553,14438.0
2021-11-24 14:10:00,191.53,191.53,191.28,191.47,6555.0,172.9553,172.9553,172.7296,172.9012,6555.0
2021-11-24 14:15:00,191.56,191.82,191.52,191.7,7694.0,172.9824,173.2172,172.9463,173.1089,7694.0
2021-11-24 14:20:00,191.72,191.72,191.61,191.7,6625.0,173.1269,173.1269,173.0276,173.1089,6625.0
2021-11-24 14:25:00,191.67,191.74,191.36,191.36,7093.0,173.0818,173.145,172.8018,172.8018,7093.0
2021-11-24 14:30:00,191.44,191.69,191.43,191.59,7257.0,172.8741,173.0998,172.865,173.0095,7257.0
2021-11-24 14:35:00,191.61,191.68,191.59,191.67,5805.0,173.0276,173.0908,173.0095,173.0818,5805.0
2021-11-24 14:40:00,191.67,191.86,191.58,191.86,10834.0,173.0818,173.2533,173.0005,173.2533,10834.0
2021-11-24 14:45:00,191.85,192.06,191.84,191.92,6077.0,173.2443,173.4339,173.2353,173.3075,6077.0
2021-11-24 14:50:00,191.95,192.19,191.95,192.09,7656.0,173.3346,173.5513,173.3346,173.461,7656.0
2021-11-24 14:55:00,192.11,192.14,192.04,192.05,7148.0,173.4791,173.5062,173.4159,173.4249,7148.0
2021-11-24 15:00:00,192.07,192.14,191.99,192.11,10985.0,173.443,173.5062,173.3707,173.4791,10985.0
2021-11-24 15:05:00,192.15,192.36,192.15,192.36,11760.0,173.5152,173.7048,173.5152,173.7048,11760.0
2021-11-24 15:10:00,192.31,192.5,192.29,192.5,8775.0,173.6597,173.8313,173.6416,173.8313,8775.0
2021-11-24 15:15:00,192.49,192.59,192.44,192.5,11185.0,173.8222,173.9125,173.7771,173.8313,11185.0
2021-11-24 15:20:00,192.5,192.54,192.26,192.26,12811.0,173.8313,173.8674,173.6145,173.6145,12811.0
2021-11-24 15:25:00,192.27,192.4,192.26,192.36,12475.0,173.6236,173.741,173.6145,173.7048,12475.0
2021-11-24 15:30:00,192.37,192.5,192.24,192.48,21798.0,173.7139,173.8313,173.5965,173.8132,21798.0
2021-11-24 15:35:00,192.5,192.84,192.5,192.81,16869.0,173.8313,174.1383,173.8313,174.1112,16869.0
2021-11-24 15:40:00,192.79,192.8,192.53,192.68,20128.0,174.0931,174.1022,173.8584,173.9938,20128.0
2021-11-24 15:45:00,192.66,192.73,192.55,192.67,26098.0,173.9758,174.039,173.8764,173.9848,26098.0
2021-11-24 15:50:00,192.71,192.95,191.7,192.9,270724.0,174.0209,174.2376,173.1089,174.1925,270724.0
2021-11-24 15:55:00,192.93,193.67,192.88,193.6,255742.0,174.2196,174.8878,174.1744,174.8246,255742.0
2021-11-26 09:30:00,189.84,192.01,189.83,192.0,190512.0,171.4292,173.3888,171.4202,173.3798,190512.0
2021-11-26 09:35:00,192.0,192.52,191.8,192.2,57278.0,173.3798,173.8493,173.1992,173.5604,57278.0
2021-11-26 09:40:00,192.27,192.48,190.84,191.05,38900.0,173.6236,173.8132,172.3323,172.5219,38900.0
2021-11-26 09:45:00,190.95,191.07,190.1,190.1,29082.0,172.4316,172.5399,171.664,171.664,29082.0
2021-11-26 09:50:00,190.12,190.96,190.01,190.8,32032.0,171.6821,172.4406,171.5827,172.2961,32032.0
2021-11-26 09:55:00,190.89,190.95,190.32,190.55,55163.0,172.3774,172.4316,171.8627,172.0704,55163.0
2021-11-26 10:00:00,190.5,190.58,189.49,189.7,39901.0,172.0252,172.0975,171.1132,171.3028,39901.0
2021-11-26 10:05:00,189.69,190.32,189.64,189.98,27646.0,171.2938,171.8627,171.2486,171.5557,27646.0
2021-11-26 10:10:00,189.91,189.93,189.1,189.37,26713.0,171.4924,171.5105,170.761,171.0048,26713.0
2021-11-26 10:15:00,189.43,189.59,189.18,189.5,28461.0,171.059,171.2035,170.8332,171.1222,28461.0
2021-11-26 10:20:00,189.59,190.02,189.56,189.69,20319.0,171.2035,171.5918,171.1764,171.2938,20319.0
2021-11-26 10:25:00,189.69,189.73,189.31,189.6,16196.0,171.2938,171.3299,170.9506,171.2125,16196.0
2021-11-26 10:30:00,189.57,189.84,189.25,189.81,16219.0,171.1854,171.4292,170.8965,171.4021,16219.0
2021-11-26 10:35:00,189.82,190.13,189.61,189.66,11528.0,171.4112,171.6911,171.2215,171.2667,11528.0
2021-11-26 10:40:00,189.58,189.71,188.99,189.06,15551.0,171.1945,171.3118,170.6617,170.7249,15551.0
2021-11-26 10:45:00,189.07,189.26,188.87,189.15,12389.0,170.7339,170.9055,170.5533,170.8062,12389.0
2021-11-26 10:50:00,189.1,189.17,188.85,188.93,17900.0,170.761,170.8242,170.5352,170.6075,17900.0
2021-11-26 10:55:00,188.86,189.13,188.73,189.13,13867.0,170.5443,170.7881,170.4269,170.7881,13867.0
2021-11-26 11:00:00,189.08,189.17,188.94,188.97,18052.0,170.7429,170.8242,170.6165,170.6436,18052.0
2021-11-26 11:05:00,188.93,189.3,188.93,189.06,11924.0,170.6075,170.9416,170.6075,170.7249,11924.0
2021-11-26 11:10:00,189.02,189.05,188.48,188.54,19540.0,170.6888,170.7158,170.2011,170.2553,19540.0
2021-11-26 11:15:00,188.54,188.62,187.82,187.85,21075.0,170.2553,170.3276,169.6051,169.6322,21075.0
2021-11-26 11:20:00,187.83,187.98,187.73,187.8,15972.0,169.6142,169.7496,169.5239,169.5871,15972.0
2021-11-26 11:25:00,187.82,188.27,187.79,188.22,21363.0,169.6051,170.0115,169.578,169.9663,21363.0
2021-11-26 11:30:00,188.15,188.26,187.75,187.94,21105.0,169.9031,170.0025,169.5419,169.7135,21105.0
2021-11-26 11:35:00,188.07,188.27,187.95,188.2,15824.0,169.8309,170.0115,169.7225,169.9483,15824.0
2021-11-26 11:40:00,188.18,188.22,187.89,187.97,20098.0,169.9302,169.9663,169.6683,169.7406,20098.0
2021-11-26 11:45:00,187.95,188.25,187.8,188.0,15864.0,169.7225,169.9934,169.5871,169.7677,15864.0
2021-11-26 11:50:00,188.03,188.12,187.39,187.39,28320.0,169.7948,169.876,169.2168,169.2168,28320.0
2021-11-26 11:55:00,187.38,187.81,187.37,187.62,16443.0,169.2078,169.5961,169.1988,169.4245,16443.0
2021-11-26 12:00:00,187.65,187.86,187.43,187.78,24600.0,169.4516,169.6413,169.253,169.569,24600.0
2021-11-26 12:05:00,187.79,188.24,187.69,188.13,28794.0,169.578,169.9844,169.4877,169.8851,28794.0
2021-11-26 12:10:00,188.14,188.37,187.87,187.99,18513.0,169.8941,170.1018,169.6503,169.7586,18513.0
2021-11-26 12:15:00,187.99,188.04,187.59,187.6,22562.0,169.7586,169.8038,169.3974,169.4065,22562.0
2021-11-26 12:20:00,187.61,188.02,187.51,187.92,18319.0,169.4155,169.7857,169.3252,169.6954,18319.0
2021-11-26 12:25:00,187.92,188.55,187.91,188.41,23203.0,169.6954,170.2643,169.6864,170.1379,23203.0
2021-11-26 12:30:00,188.38,188.93,188.35,188.75,18579.0,170.1108,170.6075,170.0837,170.4449,18579.0
2021-11-26 12:35:00,188.77,189.16,188.74,189.05,24975.0,170.463,170.8152,170.4359,170.7158,24975.0
2021-11-26 12:40:00,189.08,189.14,188.98,189.05,65014.0,170.7429,170.7971,170.6526,170.7158,65014.0
2021-11-26 12:45:00,189.06,189.14,188.64,188.73,56510.0,170.7249,170.7971,170.3456,170.4269,56510.0
2021-11-26 12:50:00,188.69,188.7,187.95,188.04,75059.0,170.3908,170.3998,169.7225,169.8038,75059.0
2021-11-26 12:55:00,187.99,188.98,187.72,188.23,298364.0,169.7586,170.6526,169.5148,169.9754,298364.0
2021-11-29 09:30:00,191.09,192.18,190.66,191.62,163473.0,172.558,173.5423,172.1697,173.0366,163473.0
2021-11-29 09:35:00,191.67,191.78,191.09,191.77,35379.0,173.0818,173.1811,172.558,173.1721,35379.0
2021-11-29 09:40:00,191.69,191.93,191.35,191.79,24213.0,173.0998,173.3165,172.7928,173.1901,24213.0
2021-11-29 09:45:00,191.75,191.75,190.8,190.99,35772.0,173.154,173.154,172.2961,172.4677,35772.0
2021-11-29 09:50:00,190.86,191.16,190.81,190.88,21757.0,172.3503,172.6212,172.3052,172.3684,21757.0
2021-11-29 09:55:00,190.9,191.22,190.5,190.58,29995.0,172.3864,172.6754,172.0252,172.0975,29995.0
2021-11-29 10:00:00,190.61,190.84,190.2,190.2,38228.0,172.1246,172.3323,171.7543,171.7543,38228.0
2021-11-29 10:05:00,190.15,190.33,189.81,190.29,33735.0,171.7092,171.8717,171.4021,171.8356,33735.0
2021-11-29 10:10:00,190.27,190.76,190.27,190.53,32105.0,171.8175,172.26,171.8175,172.0523,32105.0
2021-11-29 10:15:00,190.61,191.04,190.41,191.04,28225.0,172.1246,172.5129,171.944,172.5129,28225.0
2021-11-29 10:20:00,190.99,191.04,190.58,190.91,15115.0,172.4677,172.5129,172.0975,172.3955,15115.0
2021-11-29 10:25:00,190.99,191.15,190.79,190.86,18656.0,172.4677,172.6122,172.2871,172.3503,18656.0
2021-11-29 10:30:00,190.93,191.01,190.56,190.91,22203.0,172.4135,172.4858,172.0794,172.3955,22203.0
2021-11-29 10:35:00,190.88,191.12,190.69,191.02,20784.0,172.3684,172.5851,172.1968,172.4948,20784.0
2021-11-29 10:40:00,191.06,191.12,190.83,191.09,22247.0,172.5309,172.5851,172.3232,172.558,22247.0
2021-11-29 10:45:00,191.06,191.58,191.02,191.48,33651.0,172.5309,173.0005,172.4948,172.9102,33651.0
2021-11-29 10:50:00,191.44,191.92,191.27,191.76,20782.0,172.8741,173.3075,172.7206,173.163,20782.0
2021-11-29 10:55:00,191.77,191.89,191.63,191.87,20498.0,173.1721,173.2804,173.0456,173.2624,20498.0
2021-11-29 11:00:00,191.86,192.49,191.77,192.45,34295.0,173.2533,173.8222,173.1721,173.7861,34295.0
2021-11-29 11:05:00,192.49,192.67,192.33,192.55,19497.0,173.8222,173.9848,173.6778,173.8764,19497.0
2021-11-29 11:10:00,192.62,192.78,192.5,192.78,17372.0,173.9396,174.0841,173.8313,174.0841,17372.0
2021-11-29 11:15:00,192.8,192.99,192.69,192.77,31160.0,174.1022,174.2737,174.0028,174.0751,31160.0
2021-11-29 11:20:00,192.79,193.06,192.76,192.93,21830.0,174.0931,174.337,174.0661,174.2196,21830.0
2021-11-29 11:25:00,192.89,193.12,192.79,192.8,22868.0,174.1834,174.3911,174.0931,174.1022,22868.0
2021-11-29 11:30:00,192.79,193.0,192.49,192.61,39392.0,174.0931,174.2828,173.8222,173.9306,39392.0
2021-11-29 11:35:00,192.65,192.9,192.63,192.88,20368.0,173.9667,174.1925,173.9487,174.1744,20368.0
2021-11-29 11:40:00,192.85,193.24,192.85,193.24,27097.0,174.1473,174.4995,174.1473,174.4995,27097.0
2021-11-29 11:45:00,193.3,193.39,193.16,193.33,21191.0,174.5537,174.635,174.4273,174.5808,21191.0
2021-11-29 11:50:00,193.39,193.51,193.39,193.5,25505.0,174.635,174.7433,174.635,174.7343,25505.0
2021-11-29 11:55:00,193.51,193.55,193.36,193.43,22905.0,174.7433,174.7794,174.6079,174.6711,22905.0
2021-11-29 12:00:00,193.45,193.89,193.4,193.88,37043.0,174.6891,175.0865,174.644,175.0774,37043.0
2021-11-29 12:05:00,193.91,194.17,193.77,193.94,26146.0,175.1045,175.3393,174.9781,175.1316,26146.0
2021-11-29 12:10:00,193.95,194.0,193.8,193.88,12598.0,175.1406,175.1858,175.0052,175.0774,12598.0
2021-11-29 12:15:00,193.89,194.01,193.78,193.98,23969.0,175.0865,175.1948,174.9871,175.1677,23969.0
2021-11-29 12:20:00,193.98,194.04,193.91,194.0,33158.0,175.1677,175.2219,175.1045,175.1858,33158.0
2021-11-29 12:25:00,194.0,194.01,193.67,193.67,24505.0,175.1858,175.1948,174.8878,174.8878,24505.0
2021-11-29 12:30:00,193.69,193.94,193.6,193.94,24686.0,174.9059,175.1316,174.8246,175.1316,24686.0
2021-11-29 12:35:00,193.96,194.06,193.79,193.96,18171.0,175.1497,175.24,174.9962,175.1497,18171.0
2021-11-29 12:40:00,193.99,194.07,193.86,193.89,14143.0,175.1768,175.249,175.0594,175.0865,14143.0
2021-11-29 12:45:00,193.9,194.06,193.9,193.93,15124.0,175.0955,175.24,175.0955,175.1226,15124.0
2021-11-29 12:50:00,193.91,193.92,193.43,193.45,20672.0,175.1045,175.1136,174.6711,174.6891,20672.0
2021-11-29 12:55:00,193.48,193.67,193.38,193.6,14093.0,174.7162,174.8878,174.6259,174.8246,14093.0
2021-11-29 13:00:00,193.6,193.72,193.55,193.7,31226.0,174.8246,174.933,174.7794,174.9149,31226.0
2021-11-29 13:05:00,193.68,193.85,193.59,193.83,16719.0,174.8968,175.0503,174.8156,175.0323,16719.0
2021-11-29 13:10:00,193.81,193.94,193.77,193.82,20573.0,175.0142,175.1316,174.9781,175.0233,20573.0
2021-11-29 13:15:00,193.86,194.1,193.77,193.78,22225.0,175.0594,175.2761,174.9781,174.9871,22225.0
2021-11-29 13:20:00,193.75,193.84,193.67,193.73,13047.0,174.96,175.0413,174.8878,174.942,13047.0
2021-11-29 13:25:00,193.74,193.91,193.67,193.86,12651.0,174.951,175.1045,174.8878,175.0594,12651.0
2021-11-29 13:30:00,193.9,194.09,193.88,193.98,19734.0,175.0955,175.2671,175.0774,175.1677,19734.0
2021-11-29 13:35:00,193.94,193.95,193.73,193.82,13025.0,175.1316,175.1406,174.942,175.0233,13025.0
2021-11-29 13:40:00,193.85,194.09,193.84,193.93,15231.0,175.0503,175.2671,175.0413,175.1226,15231.0
2021-11-29 13:45:00,193.96,194.22,193.94,194.22,15963.0,175.1497,175.3845,175.1316,175.3845,15963.0
2021-11-29 13:50:00,194.22,194.22,194.03,194.1,10432.0,175.3845,175.3845,175.2129,175.2761,10432.0
2021-11-29 13:55:00,194.14,194.2,194.05,194.16,9643.0,175.3122,175.3664,175.2309,175.3303,9643.0
2021-11-29 14:00:00,194.23,194.23,194.01,194.18,13820.0,175.3935,175.3935,175.1948,175.3483,13820.0
2021-11-29 14:05:00,194.23,194.36,194.19,194.36,14387.0,175.3935,175.5109,175.3574,175.5109,14387.0
2021-11-29 14:10:00,194.39,194.56,194.37,194.55,10866.0,175.538,175.6915,175.5199,175.6825,10866.0
2021-11-29 14:15:00,194.55,194.61,194.43,194.5,11579.0,175.6825,175.7366,175.5741,175.6373,11579.0
2021-11-29 14:20:00,194.52,194.6,194.4,194.4,11334.0,175.6554,175.7276,175.547,175.547,11334.0
2021-11-29 14:25:00,194.39,194.47,194.34,194.38,12374.0,175.538,175.6102,175.4928,175.5289,12374.0
2021-11-29 14:30:00,194.43,194.47,194.26,194.33,14365.0,175.5741,175.6102,175.4206,175.4838,14365.0
2021-11-29 14:35:00,194.31,194.34,194.15,194.17,18381.0,175.4657,175.4928,175.3212,175.3393,18381.0
2021-11-29 14:40:00,194.19,194.22,193.91,193.97,19875.0,175.3574,175.3845,175.1045,175.1587,19875.0
2021-11-29 14:45:00,193.99,193.99,193.78,193.83,16697.0,175.1768,175.1768,174.9871,175.0323,16697.0
2021-11-29 14:50:00,193.79,193.97,193.74,193.79,17945.0,174.9962,175.1587,174.951,174.9962,17945.0
2021-11-29 14:55:00,193.85,193.97,193.85,193.9,11902.0,175.0503,175.1587,175.0503,175.0955,11902.0
2021-11-29 15:00:00,193.94,193.97,193.81,193.86,11805.0,175.1316,175.1587,175.0142,175.0594,11805.0
2021-11-29 15:05:00,193.87,194.0,193.74,193.9,12632.0,175.0684,175.1858,174.951,175.0955,12632.0
2021-11-29 15:10:00,193.94,194.08,193.89,194.08,27617.0,175.1316,175.258,175.0865,175.258,27617.0
2021-11-29 15:15:00,194.09,194.16,193.94,194.02,27704.0,175.2671,175.3303,175.1316,175.2039,27704.0
2021-11-29 15:20:00,194.01,194.07,193.8,193.83,14029.0,175.1948,175.249,175.0052,175.0323,14029.0
2021-11-29 15:25:00,193.82,194.09,193.72,194.06,18841.0,175.0233,175.2671,174.933,175.24,18841.0
2021-11-29 15:30:00,194.01,194.14,193.89,194.13,21671.0,175.1948,175.3122,175.0865,175.3032,21671.0
2021-11-29 15:35:00,194.11,194.21,194.1,194.19,20425.0,175.2851,175.3754,175.2761,175.3574,20425.0
2021-11-29 15:40:00,194.16,194.18,193.96,194.05,36373.0,175.3303,175.3483,175.1497,175.2309,36373.0
2021-11-29 15:45:00,194.06,194.25,193.99,194.25,33887.0,175.24,175.4116,175.1768,175.4116,33887.0
2021-11-29 15:50:00,194.23,194.73,194.04,194.67,89587.0,175.3935,175.845,175.2219,175.7908,89587.0
2021-11-29 15:55:00,194.64,194.64,194.32,194.38,188004.0,175.7637,175.7637,175.4748,175.5289,188004.0
2021-11-30 09:30:00,193.48,193.62,192.09,192.82,90147.0,174.7162,174.8426,173.461,174.1202,90147.0
2021-11-30 09:35:00,192.77,194.08,192.56,194.04,66784.0,174.0751,175.258,173.8854,175.2219,66784.0
2021-11-30 09:40:00,194.07,194.5,193.52,194.44,51041.0,175.249,175.6373,174.7523,175.5831,51041.0
2021-11-30 09:45:00,194.5,194.55,194.2,194.38,32519.0,175.6373,175.6825,175.3664,175.5289,32519.0
2021-11-30 09:50:00,194.52,194.61,194.05,194.38,27360.0,175.6554,175.7366,175.2309,175.5289,27360.0
2021-11-30 09:55:00,194.4,194.7,194.21,194.45,30025.0,175.547,175.8179,175.3754,175.5922,30025.0
2021-11-30 10:00:00,194.34,194.59,194.19,194.32,15121.0,175.4928,175.7186,175.3574,175.4748,15121.0
2021-11-30 10:05:00,194.28,194.62,194.17,194.31,15055.0,175.4386,175.7457,175.3393,175.4657,15055.0
2021-11-30 10:10:00,194.37,194.52,193.72,193.86,22121.0,175.5199,175.6554,174.933,175.0594,22121.0
2021-11-30 10:15:00,193.88,194.2,193.84,193.94,21889.0,175.0774,175.3664,175.0413,175.1316,21889.0
2021-11-30 10:20:00,193.94,194.0,193.44,193.72,48377.0,175.1316,175.1858,174.6801,174.933,48377.0
2021-11-30 10:25:00,193.71,194.36,193.69,194.23,30811.0,174.9239,175.5109,174.9059,175.3935,30811.0
2021-11-30 10:30:00,194.18,194.5,194.11,194.38,16000.0,175.3483,175.6373,175.2851,175.5289,16000.0
2021-11-30 10:35:00,194.34,194.54,193.22,193.47,29134.0,175.4928,175.6734,174.4814,174.7072,29134.0
2021-11-30 10:40:00,193.46,193.7,193.33,193.7,13390.0,174.6982,174.9149,174.5808,174.9149,13390.0
2021-11-30 10:45:00,193.7,193.7,193.22,193.31,33509.0,174.9149,174.9149,174.4814,174.5627,33509.0
2021-11-30 10:50:00,193.34,193.38,192.31,192.7,69103.0,174.5898,174.6259,173.6597,174.0119,69103.0
2021-11-30 10:55:00,192.64,192.71,191.45,191.46,19497.0,173.9577,174.0209,172.8831,172.8921,19497.0
2021-11-30 11:00:00,191.44,192.11,191.0,192.04,35644.0,172.8741,173.4791,172.4767,173.4159,35644.0
2021-11-30 11:05:00,192.0,192.14,191.66,192.11,104621.0,173.3798,173.5062,173.0727,173.4791,104621.0
2021-11-30 11:10:00,192.14,192.56,192.04,192.26,32950.0,173.5062,173.8854,173.4159,173.6145,32950.0
2021-11-30 11:15:00,192.27,192.67,192.1,192.21,22670.0,173.6236,173.9848,173.4701,173.5694,22670.0
2021-11-30 11:20:00,192.17,192.61,192.11,192.3,18728.0,173.5333,173.9306,173.4791,173.6507,18728.0
2021-11-30 11:25:00,192.32,192.83,192.32,192.53,22054.0,173.6687,174.1293,173.6687,173.8584,22054.0
2021-11-30 11:30:00,192.57,192.59,192.01,192.02,17015.0,173.8945,173.9125,173.3888,173.3978,17015.0
2021-11-30 11:35:00,192.13,192.61,192.07,192.42,18274.0,173.4972,173.9306,173.443,173.759,18274.0
2021-11-30 11:40:00,192.45,192.5,192.1,192.32,21627.0,173.7861,173.8313,173.4701,173.6687,21627.0
2021-11-30 11:45:00,192.39,192.44,191.93,192.44,34165.0,173.7319,173.7771,173.3165,173.7771,34165.0
2021-11-30 11:50:00,192.35,192.47,192.12,192.32,30277.0,173.6958,173.8042,173.4881,173.6687,30277.0
2021-11-30 11:55:00,192.33,192.7,192.21,192.58,18182.0,173.6778,174.0119,173.5694,173.9035,18182.0
2021-11-30 12:00:00,192.56,192.56,192.11,192.32,19977.0,173.8854,173.8854,173.4791,173.6687,19977.0
2021-11-30 12:05:00,192.29,192.38,191.84,191.93,34874.0,173.6416,173.7229,173.2353,173.3165,34874.0
2021-11-30 12:10:00,191.9,192.26,191.81,192.02,22049.0,173.2895,173.6145,173.2082,173.3978,22049.0
2021-11-30 12:15:00,192.01,192.4,192.01,192.32,47880.0,173.3888,173.741,173.3888,173.6687,47880.0
2021-11-30 12:20:00,192.25,192.25,191.56,191.74,15203.0,173.6055,173.6055,172.9824,173.145,15203.0
2021-11-30 12:25:00,191.83,191.95,191.63,191.69,8600.0,173.2262,173.3346,173.0456,173.0998,8600.0
2021-11-30 12:30:00,191.65,191.99,191.58,191.89,29115.0,173.0637,173.3707,173.0005,173.2804,29115.0
2021-11-30 12:35:00,191.92,191.98,191.67,191.88,35769.0,173.3075,173.3617,173.0818,173.2714,35769.0
2021-11-30 12:40:00,191.92,192.02,191.74,191.91,12357.0,173.3075,173.3978,173.145,173.2985,12357.0
2021-11-30 12:45:00,191.94,192.1,191.9,191.96,8464.0,173.3256,173.4701,173.2895,173.3436,8464.0
2021-11-30 12:50:00,191.96,192.29,191.91,192.07,18273.0,173.3436,173.6416,173.2985,173.443,18273.0
2021-11-30 12:55:00,192.15,192.15,191.41,191.52,10015.0,173.5152,173.5152,172.847,172.9463,10015.0
2021-11-30 13:00:00,191.55,191.72,191.53,191.62,12035.0,172.9734,173.1269,172.9553,173.0366,12035.0
2021-11-30 13:05:00,191.67,191.93,191.67,191.73,29316.0,173.0818,173.3165,173.0818,173.1359,29316.0
2021-11-30 13:10:00,191.68,191.9,191.6,191.6,11717.0,173.0908,173.2895,173.0185,173.0185,11717.0
2021-11-30 13:15:00,191.65,191.86,191.65,191.69,4120.0,173.0637,173.2533,173.0637,173.0998,4120.0
2021-11-30 13:20:00,191.67,191.98,191.63,191.98,9102.0,173.0818,173.3617,173.0456,173.3617,9102.0
2021-11-30 13:25:00,191.94,192.21,191.83,192.11,12179.0,173.3256,173.5694,173.2262,173.4791,12179.0
2021-11-30 13:30:00,192.12,192.45,192.11,192.42,9063.0,173.4881,173.7861,173.4791,173.759,9063.0
2021-11-30 13:35:00,192.48,192.86,192.48,192.58,7444.0,173.8132,174.1564,173.8132,173.9035,7444.0
2021-11-30 13:40:00,192.56,192.57,192.3,192.41,7057.0,173.8854,173.8945,173.6507,173.75,7057.0
2021-11-30 13:45:00,192.51,192.71,192.43,192.7,5595.0,173.8403,174.0209,173.7681,174.0119,5595.0
2021-11-30 13:50:00,192.7,193.11,192.62,193.1,7301.0,174.0119,174.3821,173.9396,174.3731,7301.0
2021-11-30 13:55:00,193.1,193.2,192.88,193.2,37166.0,174.3731,174.4634,174.1744,174.4634,37166.0
2021-11-30 14:00:00,193.14,193.28,192.99,193.28,12635.0,174.4092,174.5356,174.2737,174.5356,12635.0
2021-11-30 14:05:00,193.25,193.27,192.93,193.19,17347.0,174.5085,174.5266,174.2196,174.4544,17347.0
2021-11-30 14:10:00,193.18,193.35,193.14,193.29,16472.0,174.4453,174.5988,174.4092,174.5447,16472.0
2021-11-30 14:15:00,193.33,193.43,193.17,193.39,13369.0,174.5808,174.6711,174.4363,174.635,13369.0
2021-11-30 14:20:00,193.39,193.63,193.39,193.61,14289.0,174.635,174.8517,174.635,174.8336,14289.0
2021-11-30 14:25:00,193.61,193.86,193.57,193.59,18483.0,174.8336,175.0594,174.7975,174.8156,18483.0
2021-11-30 14:30:00,193.61,193.75,193.5,193.68,16666.0,174.8336,174.96,174.7343,174.8968,16666.0
2021-11-30 14:35:00,193.68,193.69,193.4,193.4,14142.0,174.8968,174.9059,174.644,174.644,14142.0
2021-11-30 14:40:00,193.43,193.51,193.04,193.12,17467.0,174.6711,174.7433,174.3189,174.3911,17467.0
2021-11-30 14:45:00,193.15,193.2,192.9,192.9,5476.0,174.4182,174.4634,174.1925,174.1925,5476.0
2021-11-30 14:50:00,192.92,192.96,192.47,192.5,12299.0,174.2105,174.2467,173.8042,173.8313,12299.0
2021-11-30 14:55:00,192.48,192.76,192.48,192.76,9785.0,173.8132,174.0661,173.8132,174.0661,9785.0
2021-11-30 15:00:00,192.74,192.99,192.61,192.96,15572.0,174.048,174.2737,173.9306,174.2467,15572.0
2021-11-30 15:05:00,192.92,193.03,192.69,192.71,13275.0,174.2105,174.3099,174.0028,174.0209,13275.0
2021-11-30 15:10:00,192.72,192.77,192.47,192.54,28492.0,174.0299,174.0751,173.8042,173.8674,28492.0
2021-11-30 15:15:00,192.59,192.72,192.54,192.68,7473.0,173.9125,174.0299,173.8674,173.9938,7473.0
2021-11-30 15:20:00,192.66,192.8,192.64,192.66,9817.0,173.9758,174.1022,173.9577,173.9758,9817.0
2021-11-30 15:25:00,192.61,192.65,192.36,192.45,13139.0,173.9306,173.9667,173.7048,173.7861,13139.0
2021-11-30 15:30:00,192.44,193.23,192.36,193.23,22896.0,173.7771,174.4905,173.7048,174.4905,22896.0
2021-11-30 15:35:00,193.18,193.5,193.05,193.35,21773.0,174.4453,174.7343,174.3279,174.5988,21773.0
2021-11-30 15:40:00,193.37,193.78,193.35,193.74,20182.0,174.6169,174.9871,174.5988,174.951,20182.0
2021-11-30 15:45:00,193.73,193.93,193.5,193.53,56108.0,174.942,175.1226,174.7343,174.7614,56108.0
2021-11-30 15:50:00,193.35,193.42,191.89,192.33,191880.0,174.5988,174.662,173.2804,173.6778,191880.0
2021-11-30 15:55:00,192.26,192.81,192.18,192.38,338198.0,173.6145,174.1112,173.5423,173.7229,338198.0
2021-12-01 09:30:00,195.73,195.73,193.75,194.47,119480.0,176.748,176.748,174.96,175.6102,119480.0
2021-12-01 09:35:00,194.32,195.26,194.32,195.11,27035.0,175.4748,176.3236,175.4748,176.1881,27035.0
2021-12-01 09:40:00,195.01,195.9,194.84,195.81,46608.0,176.0978,176.9015,175.9443,176.8203,46608.0
2021-12-01 09:45:00,195.81,196.48,195.74,196.37,36831.0,176.8203,177.4253,176.7571,177.326,36831.0
2021-12-01 09:50:00,196.35,197.39,196.15,197.38,68943.0,177.3079,178.247,177.1273,178.238,68943.0
2021-12-01 09:55:00,197.37,197.83,197.29,197.75,58782.0,178.229,178.6444,178.1567,178.5721,58782.0
2021-12-01 10:00:00,197.8,198.76,197.8,198.37,60711.0,178.6173,179.4842,178.6173,179.132,60711.0
2021-12-01 10:05:00,198.46,199.2,198.24,199.1,49286.0,179.2133,179.8815,179.0146,179.7912,49286.0
2021-12-01 10:10:00,199.12,199.9,199.12,199.62,65787.0,179.8093,180.5136,179.8093,180.2608,65787.0
2021-12-01 10:15:00,199.73,199.89,199.4,199.4,57598.0,180.3601,180.5046,180.0621,180.0621,57598.0
2021-12-01 10:20:00,199.38,199.52,198.77,199.21,56855.0,180.044,180.1705,179.4932,179.8905,56855.0
2021-12-01 10:25:00,199.21,199.48,198.75,198.75,48116.0,179.8905,180.1343,179.4751,179.4751,48116.0
2021-12-01 10:30:00,198.82,198.94,198.4,198.62,45186.0,179.5384,179.6467,179.1591,179.3577,45186.0
2021-12-01 10:35:00,198.66,198.9,197.81,197.85,45679.0,179.3939,179.6106,178.6263,178.6624,45679.0
2021-12-01 10:40:00,197.71,198.4,197.35,198.33,50173.0,178.536,179.1591,178.2109,179.0959,50173.0
2021-12-01 10:45:00,198.39,199.02,198.37,198.79,24352.0,179.1501,179.719,179.132,179.5113,24352.0
2021-12-01 10:50:00,198.78,199.1,198.53,198.56,42101.0,179.5022,179.7912,179.2765,179.3036,42101.0
2021-12-01 10:55:00,198.62,198.66,198.16,198.52,27506.0,179.3577,179.3939,178.9424,179.2674,27506.0
2021-12-01 11:00:00,198.59,198.59,197.93,197.99,24689.0,179.3307,179.3307,178.7347,178.7888,24689.0
2021-12-01 11:05:00,197.93,198.12,197.64,198.08,24852.0,178.7347,178.9062,178.4728,178.8701,24852.0
2021-12-01 11:10:00,198.09,198.59,198.0,198.58,21045.0,178.8791,179.3307,178.7979,179.3216,21045.0
2021-12-01 11:15:00,198.57,198.97,198.38,198.88,19160.0,179.3126,179.6738,179.141,179.5925,19160.0
2021-12-01 11:20:00,198.86,198.96,198.45,198.55,16778.0,179.5745,179.6648,179.2042,179.2945,16778.0
2021-12-01 11:25:00,198.61,199.06,198.6,198.93,20830.0,179.3487,179.7551,179.3397,179.6377,20830.0
2021-12-01 11:30:00,199.05,199.16,198.76,199.07,23266.0,179.746,179.8454,179.4842,179.7641,23266.0
2021-12-01 11:35:00,199.04,199.17,198.81,199.11,16821.0,179.737,179.8544,179.5293,179.8002,16821.0
2021-12-01 11:40:00,199.12,199.33,199.09,199.09,26873.0,179.8093,179.9989,179.7822,179.7822,26873.0
2021-12-01 11:45:00,199.05,199.24,198.66,199.15,29183.0,179.746,179.9176,179.3939,179.8363,29183.0
2021-12-01 11:50:00,199.14,199.16,198.83,198.88,20339.0,179.8273,179.8454,179.5474,179.5925,20339.0
2021-12-01 11:55:00,198.76,198.8,198.07,198.23,40735.0,179.4842,179.5203,178.8611,179.0056,40735.0
2021-12-01 12:00:00,198.23,198.47,198.07,198.36,49325.0,179.0056,179.2223,178.8611,179.123,49325.0
2021-12-01 12:05:00,198.36,198.47,197.94,197.99,44487.0,179.123,179.2223,178.7437,178.7888,44487.0
2021-12-01 12:10:00,197.98,198.12,197.63,197.71,35105.0,178.7798,178.9062,178.4638,178.536,35105.0
2021-12-01 12:15:00,197.72,198.06,197.69,197.91,47388.0,178.545,178.8521,178.5179,178.7166,47388.0
2021-12-01 12:20:00,197.95,198.12,197.56,197.6,51197.0,178.7527,178.9062,178.4005,178.4367,51197.0
2021-12-01 12:25:00,197.59,197.68,196.97,197.13,33375.0,178.4276,178.5089,177.8678,178.0122,33375.0
2021-12-01 12:30:00,197.14,197.38,197.11,197.33,37928.0,178.0213,178.238,177.9942,178.1929,37928.0
2021-12-01 12:35:00,197.32,197.32,197.06,197.29,20007.0,178.1838,178.1838,177.949,178.1567,20007.0
2021-12-01 12:40:00,197.29,197.47,197.18,197.21,43876.0,178.1567,178.3193,178.0574,178.0845,43876.0
2021-12-01 12:45:00,197.21,197.23,196.75,196.75,37298.0,178.0845,178.1025,177.6691,177.6691,37298.0
2021-12-01 12:50:00,196.76,196.77,196.33,196.34,48263.0,177.6781,177.6872,177.2898,177.2989,48263.0
2021-12-01 12:55:00,196.32,196.32,195.64,195.76,35170.0,177.2808,177.2808,176.6667,176.7751,35170.0
2021-12-01 13:00:00,195.7,195.93,195.6,195.6,37948.0,176.7209,176.9286,176.6306,176.6306,37948.0
2021-12-01 13:05:00,195.64,195.68,195.22,195.42,48687.0,176.6667,176.7029,176.2875,176.4681,48687.0
2021-12-01 13:10:00,195.4,195.52,195.19,195.52,32877.0,176.45,176.5584,176.2604,176.5584,32877.0
2021-12-01 13:15:00,195.48,195.69,195.34,195.42,22781.0,176.5223,176.7119,176.3958,176.4681,22781.0
2021-12-01 13:20:00,195.42,195.91,195.33,195.88,19375.0,176.4681,176.9106,176.3868,176.8835,19375.0
2021-12-01 13:25:00,195.84,196.13,195.76,195.99,10520.0,176.8474,177.1092,176.7751,176.9828,10520.0
2021-12-01 13:30:00,196.05,196.11,195.81,196.07,18970.0,177.037,177.0912,176.8203,177.055,18970.0
2021-12-01 13:35:00,196.09,196.21,195.86,195.96,17478.0,177.0731,177.1815,176.8654,176.9557,17478.0
2021-12-01 13:40:00,195.91,195.97,195.27,195.51,24794.0,176.9106,176.9647,176.3326,176.5494,24794.0
2021-12-01 13:45:00,195.51,195.56,194.9,194.94,30842.0,176.5494,176.5945,175.9985,176.0346,30842.0
2021-12-01 13:50:00,195.01,195.64,195.01,195.62,21045.0,176.0978,176.6667,176.0978,176.6487,21045.0
2021-12-01 13:55:00,195.57,196.02,195.57,196.02,9264.0,176.6035,177.0099,176.6035,177.0099,9264.0
2021-12-01 14:00:00,196.01,196.01,195.7,195.73,21715.0,177.0009,177.0009,176.7209,176.748,21715.0
2021-12-01 14:05:00,195.74,195.92,195.52,195.59,15501.0,176.7571,176.9196,176.5584,176.6216,15501.0
2021-12-01 14:10:00,195.62,195.71,195.23,195.56,14615.0,176.6487,176.73,176.2965,176.5945,14615.0
2021-12-01 14:15:00,195.55,195.72,195.21,195.44,24118.0,176.5855,176.739,176.2785,176.4861,24118.0
2021-12-01 14:20:00,195.49,195.78,195.42,195.75,18549.0,176.5313,176.7932,176.4681,176.7661,18549.0
2021-12-01 14:25:00,195.73,196.17,195.7,196.08,37986.0,176.748,177.1453,176.7209,177.0641,37986.0
2021-12-01 14:30:00,196.08,196.32,196.04,196.28,51432.0,177.0641,177.2808,177.028,177.2447,51432.0
2021-12-01 14:35:00,196.29,196.35,195.92,196.15,18396.0,177.2537,177.3079,176.9196,177.1273,18396.0
2021-12-01 14:40:00,196.0,196.15,195.86,195.99,9506.0,176.9918,177.1273,176.8654,176.9828,9506.0
2021-12-01 14:45:00,196.05,196.54,195.94,196.53,24103.0,177.037,177.4795,176.9377,177.4704,24103.0
2021-12-01 14:50:00,196.41,196.58,195.78,195.78,9621.0,177.3621,177.5156,176.7932,176.7932,9621.0
2021-12-01 14:55:00,195.73,195.92,195.52,195.66,14803.0,176.748,176.9196,176.5584,176.6848,14803.0
2021-12-01 15:00:00,195.67,195.97,195.4,195.42,21380.0,176.6938,176.9647,176.45,176.4681,21380.0
2021-12-01 15:05:00,195.42,195.6,195.11,195.31,35388.0,176.4681,176.6306,176.1881,176.3688,35388.0
2021-12-01 15:10:00,195.35,195.54,195.21,195.46,15450.0,176.4049,176.5764,176.2785,176.5042,15450.0
2021-12-01 15:15:00,195.37,195.42,194.98,195.14,27361.0,176.4229,176.4681,176.0708,176.2152,27361.0
2021-12-01 15:20:00,195.14,195.18,194.43,194.49,21581.0,176.2152,176.2514,175.5741,175.6283,21581.0
2021-12-01 15:25:00,194.45,194.69,194.15,194.22,23296.0,175.5922,175.8089,175.3212,175.3845,23296.0
2021-12-01 15:30:00,194.1,194.33,193.73,193.96,42623.0,175.2761,175.4838,174.942,175.1497,42623.0
2021-12-01 15:35:00,193.95,194.34,193.78,194.23,32725.0,175.1406,175.4928,174.9871,175.3935,32725.0
2021-12-01 15:40:00,194.19,194.79,194.14,194.7,24244.0,175.3574,175.8992,175.3122,175.8179,24244.0
2021-12-01 15:45:00,194.71,194.78,193.86,193.9,30707.0,175.8269,175.8902,175.0594,175.0955,30707.0
2021-12-01 15:50:00,193.86,193.98,193.08,193.1,104047.0,175.0594,175.1677,174.355,174.3731,104047.0
2021-12-01 15:55:00,193.09,193.11,191.63,191.76,377524.0,174.364,174.3821,173.0456,173.163,377524.0
2021-12-02 09:30:00,190.62,191.77,190.0,190.99,182282.0,172.1336,173.1721,171.5737,172.4677,182282.0
2021-12-02 09:35:00,191.11,192.26,190.87,191.99,208335.0,172.5761,173.6145,172.3593,173.3707,208335.0
2021-12-02 09:40:00,191.99,192.31,191.4,191.61,71315.0,173.3707,173.6597,172.8379,173.0276,71315.0
2021-12-02 09:45:00,191.67,192.11,191.38,191.65,31221.0,173.0818,173.4791,172.8199,173.0637,31221.0
2021-12-02 09:50:00,191.83,193.75,191.67,193.75,25464.0,173.2262,174.96,173.0818,174.96,25464.0
2021-12-02 09:55:00,193.65,193.9,192.96,193.02,22296.0,174.8697,175.0955,174.2467,174.3008,22296.0
2021-12-02 10:00:00,193.02,193.86,192.94,193.78,33648.0,174.3008,175.0594,174.2286,174.9871,33648.0
2021-12-02 10:05:00,193.77,193.85,192.46,192.56,27403.0,174.9781,175.0503,173.7951,173.8854,27403.0
2021-12-02 10:10:00,192.62,192.68,191.92,192.43,17343.0,173.9396,173.9938,173.3075,173.7681,17343.0
2021-12-02 10:15:00,192.39,192.39,191.82,192.12,16589.0,173.7319,173.7319,173.2172,173.4881,16589.0
2021-12-02 10:20:00,192.04,192.38,191.64,192.32,39012.0,173.4159,173.7229,173.0547,173.6687,39012.0
2021-12-02 10:25:00,192.28,192.67,191.96,192.41,14069.0,173.6326,173.9848,173.3436,173.75,14069.0
2021-12-02 10:30:00,192.4,192.52,191.11,191.18,17679.0,173.741,173.8493,172.5761,172.6393,17679.0
2021-12-02 10:35:00,191.19,191.26,190.36,190.63,20790.0,172.6483,172.7115,171.8988,172.1426,20790.0
2021-12-02 10:40:00,190.66,191.08,190.27,190.27,20011.0,172.1697,172.549,171.8175,171.8175,20011.0
2021-12-02 10:45:00,190.29,191.39,190.16,191.14,29888.0,171.8356,172.8289,171.7182,172.6032,29888.0
2021-12-02 10:50:00,191.2,191.37,190.06,190.23,32779.0,172.6573,172.8109,171.6279,171.7814,32779.0
2021-12-02 10:55:00,190.27,191.37,190.25,191.23,38454.0,171.8175,172.8109,171.7995,172.6844,38454.0
2021-12-02 11:00:00,191.2,191.47,190.72,191.11,20700.0,172.6573,172.9012,172.2239,172.5761,20700.0
2021-12-02 11:05:00,191.17,192.26,191.09,192.17,31922.0,172.6303,173.6145,172.558,173.5333,31922.0
2021-12-02 11:10:00,192.14,192.52,192.06,192.26,12245.0,173.5062,173.8493,173.4339,173.6145,12245.0
2021-12-02 11:15:00,192.36,192.66,192.26,192.4,12599.0,173.7048,173.9758,173.6145,173.741,12599.0
2021-12-02 11:20:00,192.36,192.65,192.22,192.29,19110.0,173.7048,173.9667,173.5784,173.6416,19110.0
2021-12-02 11:25:00,192.35,192.82,192.27,192.7,23846.0,173.6958,174.1202,173.6236,174.0119,23846.0
2021-12-02 11:30:00,192.78,192.91,191.99,192.37,48689.0,174.0841,174.2015,173.3707,173.7139,48689.0
2021-12-02 11:35:00,192.41,193.08,192.27,192.88,40632.0,173.75,174.355,173.6236,174.1744,40632.0
2021-12-02 11:40:00,192.88,193.49,192.88,192.94,47442.0,174.1744,174.7253,174.1744,174.2286,47442.0
2021-12-02 11:45:00,192.97,193.42,192.58,193.4,15276.0,174.2557,174.662,173.9035,174.644,15276.0
2021-12-02 11:50:00,193.37,193.46,192.84,193.07,12959.0,174.6169,174.6982,174.1383,174.346,12959.0
2021-12-02 11:55:00,193.03,193.73,192.73,193.67,20652.0,174.3099,174.942,174.039,174.8878,20652.0
2021-12-02 12:00:00,193.61,193.8,193.36,193.57,14489.0,174.8336,175.0052,174.6079,174.7975,14489.0
2021-12-02 12:05:00,193.61,193.83,193.23,193.77,9180.0,174.8336,175.0323,174.4905,174.9781,9180.0
2021-12-02 12:10:00,193.82,194.06,193.69,194.02,21509.0,175.0233,175.24,174.9059,175.2039,21509.0
2021-12-02 12:15:00,194.09,194.26,193.62,193.63,27290.0,175.2671,175.4206,174.8426,174.8517,27290.0
2021-12-02 12:20:00,193.64,194.19,193.64,194.02,11364.0,174.8607,175.3574,174.8607,175.2039,11364.0
2021-12-02 12:25:00,194.04,194.23,193.96,194.08,11515.0,175.2219,175.3935,175.1497,175.258,11515.0
2021-12-02 12:30:00,194.1,194.25,193.81,194.21,22377.0,175.2761,175.4116,175.0142,175.3754,22377.0
2021-12-02 12:35:00,194.32,194.45,193.91,194.42,25515.0,175.4748,175.5922,175.1045,175.5651,25515.0
2021-12-02 12:40:00,194.42,194.72,194.04,194.13,15949.0,175.5651,175.836,175.2219,175.3032,15949.0
2021-12-02 12:45:00,194.19,194.41,194.07,194.41,6713.0,175.3574,175.556,175.249,175.556,6713.0
2021-12-02 12:50:00,194.31,194.36,193.62,193.65,9153.0,175.4657,175.5109,174.8426,174.8697,9153.0
2021-12-02 12:55:00,193.63,193.68,193.36,193.5,12453.0,174.8517,174.8968,174.6079,174.7343,12453.0
2021-12-02 13:00:00,193.47,193.84,193.03,193.76,17729.0,174.7072,175.0413,174.3099,174.9691,17729.0
2021-12-02 13:05:00,193.85,193.98,193.33,193.39,11245.0,175.0503,175.1677,174.5808,174.635,11245.0
2021-12-02 13:10:00,193.39,193.86,193.26,193.81,9733.0,174.635,175.0594,174.5176,175.0142,9733.0
2021-12-02 13:15:00,193.82,194.03,193.61,193.64,10611.0,175.0233,175.2129,174.8336,174.8607,10611.0
2021-12-02 13:20:00,193.69,193.69,193.1,193.28,11904.0,174.9059,174.9059,174.3731,174.5356,11904.0
2021-12-02 13:25:00,193.28,193.41,193.11,193.19,9165.0,174.5356,174.653,174.3821,174.4544,9165.0
2021-12-02 13:30:00,193.21,193.61,193.03,193.55,10951.0,174.4724,174.8336,174.3099,174.7794,10951.0
2021-12-02 13:35:00,193.55,193.77,193.36,193.71,12939.0,174.7794,174.9781,174.6079,174.9239,12939.0
2021-12-02 13:40:00,193.72,193.87,193.61,193.72,8327.0,174.933,175.0684,174.8336,174.933,8327.0
2021-12-02 13:45:00,193.6,193.67,193.29,193.43,12804.0,174.8246,174.8878,174.5447,174.6711,12804.0
2021-12-02 13:50:00,193.42,194.13,193.27,194.09,12612.0,174.662,175.3032,174.5266,175.2671,12612.0
2021-12-02 13:55:00,194.03,194.48,193.98,194.39,14261.0,175.2129,175.6192,175.1677,175.538,14261.0
2021-12-02 14:00:00,194.32,194.47,194.18,194.22,14824.0,175.4748,175.6102,175.3483,175.3845,14824.0
2021-12-02 14:05:00,194.28,194.28,194.02,194.1,12744.0,175.4386,175.4386,175.2039,175.2761,12744.0
2021-12-02 14:10:00,194.17,194.17,193.82,193.91,12122.0,175.3393,175.3393,175.0233,175.1045,12122.0
2021-12-02 14:15:00,193.94,194.41,193.94,194.34,13879.0,175.1316,175.556,175.1316,175.4928,13879.0
2021-12-02 14:20:00,194.3,194.33,194.07,194.11,8054.0,175.4567,175.4838,175.249,175.2851,8054.0
2021-12-02 14:25:00,194.13,194.42,193.99,194.42,13174.0,175.3032,175.5651,175.1768,175.5651,13174.0
2021-12-02 14:30:00,194.37,194.73,194.31,194.73,13483.0,175.5199,175.845,175.4657,175.845,13483.0
2021-12-02 14:35:00,194.75,194.9,194.52,194.74,12923.0,175.8631,175.9985,175.6554,175.854,12923.0
2021-12-02 14:40:00,194.76,194.79,194.35,194.38,13364.0,175.8721,175.8992,175.5019,175.5289,13364.0
2021-12-02 14:45:00,194.47,194.61,194.19,194.24,10222.0,175.6102,175.7366,175.3574,175.4025,10222.0
2021-12-02 14:50:00,194.27,194.37,193.91,194.18,17476.0,175.4296,175.5199,175.1045,175.3483,17476.0
2021-12-02 14:55:00,194.16,194.46,194.15,194.19,13274.0,175.3303,175.6012,175.3212,175.3574,13274.0
2021-12-02 15:00:00,194.25,194.45,194.09,194.38,11939.0,175.4116,175.5922,175.2671,175.5289,11939.0
2021-12-02 15:05:00,194.34,194.56,194.25,194.33,10807.0,175.4928,175.6915,175.4116,175.4838,10807.0
2021-12-02 15:10:00,194.4,194.4,193.79,194.1,15624.0,175.547,175.547,174.9962,175.2761,15624.0
2021-12-02 15:15:00,194.21,194.28,194.0,194.05,14740.0,175.3754,175.4386,175.1858,175.2309,14740.0
2021-12-02 15:20:00,194.01,194.23,193.94,194.12,12905.0,175.1948,175.3935,175.1316,175.2942,12905.0
2021-12-02 15:25:00,194.14,194.44,194.02,194.03,16530.0,175.3122,175.5831,175.2039,175.2129,16530.0
2021-12-02 15:30:00,194.04,194.61,194.04,194.59,24818.0,175.2219,175.7366,175.2219,175.7186,24818.0
2021-12-02 15:35:00,194.58,194.73,194.41,194.6,14471.0,175.7095,175.845,175.556,175.7276,14471.0
2021-12-02 15:40:00,194.57,194.91,194.57,194.58,23235.0,175.7005,176.0075,175.7005,175.7095,23235.0
2021-12-02 15:45:00,194.65,194.68,194.21,194.42,26506.0,175.7728,175.7998,175.3754,175.5651,26506.0
2021-12-02 15:50:00,194.42,194.42,193.55,193.77,59195.0,175.5651,175.5651,174.7794,174.9781,59195.0
2021-12-02 15:55:00,193.72,193.77,193.02,193.6,137898.0,174.933,174.9781,174.3008,174.8246,137898.0
2021-12-03 09:30:00,194.51,196.03,194.5,195.49,84399.0,175.6463,177.0189,175.6373,176.5313,84399.0
2021-12-03 09:35:00,195.45,195.45,194.45,194.48,44984.0,176.4952,176.4952,175.5922,175.6192,44984.0
2021-12-03 09:40:00,194.59,194.95,194.22,194.32,80193.0,175.7186,176.0437,175.3845,175.4748,80193.0
2021-12-03 09:45:00,194.45,194.95,194.33,194.45,40871.0,175.5922,176.0437,175.4838,175.5922,40871.0
2021-12-03 09:50:00,194.46,194.61,193.81,193.83,36685.0,175.6012,175.7366,175.0142,175.0323,36685.0
2021-12-03 09:55:00,194.0,194.48,193.67,193.92,24138.0,175.1858,175.6192,174.8878,175.1136,24138.0
2021-12-03 10:00:00,193.91,194.17,193.14,193.81,40401.0,175.1045,175.3393,174.4092,175.0142,40401.0
2021-12-03 10:05:00,193.85,194.06,192.91,192.92,22318.0,175.0503,175.24,174.2015,174.2105,22318.0
2021-12-03 10:10:00,192.92,193.44,192.6,192.73,28247.0,174.2105,174.6801,173.9216,174.039,28247.0
2021-12-03 10:15:00,192.71,193.35,192.58,192.64,35925.0,174.0209,174.5988,173.9035,173.9577,35925.0
2021-12-03 10:20:00,192.66,192.9,192.32,192.88,26901.0,173.9758,174.1925,173.6687,174.1744,26901.0
2021-12-03 10:25:00,192.83,193.18,192.46,192.9,35227.0,174.1293,174.4453,173.7951,174.1925,35227.0
2021-12-03 10:30:00,192.83,192.9,192.18,192.18,20994.0,174.1293,174.1925,173.5423,173.5423,20994.0
2021-12-03 10:35:00,192.16,192.78,191.85,192.64,23860.0,173.5242,174.0841,173.2443,173.9577,23860.0
2021-12-03 10:40:00,192.65,192.87,192.14,192.41,18910.0,173.9667,174.1654,173.5062,173.75,18910.0
2021-12-03 10:45:00,192.42,192.79,192.15,192.36,20156.0,173.759,174.0931,173.5152,173.7048,20156.0
2021-12-03 10:50:00,192.4,192.42,192.08,192.13,19698.0,173.741,173.759,173.452,173.4972,19698.0
2021-12-03 10:55:00,192.17,192.59,191.97,192.29,38642.0,173.5333,173.9125,173.3527,173.6416,38642.0
2021-12-03 11:00:00,192.17,192.65,192.16,192.43,13811.0,173.5333,173.9667,173.5242,173.7681,13811.0
2021-12-03 11:05:00,192.33,192.33,191.68,192.07,15755.0,173.6778,173.6778,173.0908,173.443,15755.0
2021-12-03 11:10:00,192.11,192.77,191.96,192.67,20106.0,173.4791,174.0751,173.3436,173.9848,20106.0
2021-12-03 11:15:00,192.66,193.09,192.6,192.89,34425.0,173.9758,174.364,173.9216,174.1834,34425.0
2021-12-03 11:20:00,192.7,193.45,192.63,193.4,17655.0,174.0119,174.6891,173.9487,174.644,17655.0
2021-12-03 11:25:00,193.39,193.76,193.34,193.54,10199.0,174.635,174.9691,174.5898,174.7704,10199.0
2021-12-03 11:30:00,193.5,193.69,193.27,193.59,16820.0,174.7343,174.9059,174.5266,174.8156,16820.0
2021-12-03 11:35:00,193.67,193.68,193.19,193.3,19472.0,174.8878,174.8968,174.4544,174.5537,19472.0
2021-12-03 11:40:00,193.27,193.4,192.87,192.96,23737.0,174.5266,174.644,174.1654,174.2467,23737.0
2021-12-03 11:45:00,193.02,193.08,192.72,192.78,13979.0,174.3008,174.355,174.0299,174.0841,13979.0
2021-12-03 11:50:00,192.72,193.14,192.53,192.85,12985.0,174.0299,174.4092,173.8584,174.1473,12985.0
2021-12-03 11:55:00,192.92,192.92,192.32,192.45,12061.0,174.2105,174.2105,173.6687,173.7861,12061.0
2021-12-03 12:00:00,192.51,192.59,192.29,192.3,12175.0,173.8403,173.9125,173.6416,173.6507,12175.0
2021-12-03 12:05:00,192.34,192.45,191.87,192.13,10373.0,173.6868,173.7861,173.2624,173.4972,10373.0
2021-12-03 12:10:00,192.12,192.13,191.81,191.89,7523.0,173.4881,173.4972,173.2082,173.2804,7523.0
2021-12-03 12:15:00,191.94,192.31,191.94,192.19,10877.0,173.3256,173.6597,173.3256,173.5513,10877.0
2021-12-03 12:20:00,192.21,192.58,192.09,192.53,11089.0,173.5694,173.9035,173.461,173.8584,11089.0
2021-12-03 12:25:00,192.53,192.65,192.41,192.59,7122.0,173.8584,173.9667,173.75,173.9125,7122.0
2021-12-03 12:30:00,192.55,192.55,191.87,192.11,12758.0,173.8764,173.8764,173.2624,173.4791,12758.0
2021-12-03 12:35:00,192.07,192.73,192.03,192.65,12833.0,173.443,174.039,173.4068,173.9667,12833.0
2021-12-03 12:40:00,192.69,193.01,192.59,192.67,16059.0,174.0028,174.2918,173.9125,173.9848,16059.0
2021-12-03 12:45:00,192.71,192.76,192.23,192.45,7403.0,174.0209,174.0661,173.5875,173.7861,7403.0
2021-12-03 12:50:00,192.43,192.72,192.24,192.32,15165.0,173.7681,174.0299,173.5965,173.6687,15165.0
2021-12-03 12:55:00,192.27,192.33,191.81,192.01,15888.0,173.6236,173.6778,173.2082,173.3888,15888.0
2021-12-03 13:00:00,192.0,192.29,191.81,192.23,13665.0,173.3798,173.6416,173.2082,173.5875,13665.0
2021-12-03 13:05:00,192.21,192.62,192.21,192.62,10211.0,173.5694,173.9396,173.5694,173.9396,10211.0
2021-12-03 13:10:00,192.6,192.77,192.33,192.43,8835.0,173.9216,174.0751,173.6778,173.7681,8835.0
2021-12-03 13:15:00,192.45,192.93,192.45,192.84,10021.0,173.7861,174.2196,173.7861,174.1383,10021.0
2021-12-03 13:20:00,192.89,193.15,192.85,193.1,15779.0,174.1834,174.4182,174.1473,174.3731,15779.0
2021-12-03 13:25:00,193.07,193.07,192.58,192.58,9799.0,174.346,174.346,173.9035,173.9035,9799.0
2021-12-03 13:30:00,192.58,192.66,192.21,192.21,9540.0,173.9035,173.9758,173.5694,173.5694,9540.0
2021-12-03 13:35:00,192.23,192.43,192.0,192.41,8859.0,173.5875,173.7681,173.3798,173.75,8859.0
2021-12-03 13:40:00,192.45,192.67,192.27,192.32,12440.0,173.7861,173.9848,173.6236,173.6687,12440.0
2021-12-03 13:45:00,192.35,192.51,191.95,192.04,12115.0,173.6958,173.8403,173.3346,173.4159,12115.0
2021-12-03 13:50:00,192.04,192.42,192.04,192.18,11696.0,173.4159,173.759,173.4159,173.5423,11696.0
2021-12-03 13:55:00,192.16,192.43,192.04,192.13,8482.0,173.5242,173.7681,173.4159,173.4972,8482.0
2021-12-03 14:00:00,192.15,192.52,191.96,192.46,6665.0,173.5152,173.8493,173.3436,173.7951,6665.0
2021-12-03 14:05:00,192.49,192.53,192.14,192.14,12137.0,173.8222,173.8584,173.5062,173.5062,12137.0
2021-12-03 14:10:00,192.21,192.58,192.09,192.42,13757.0,173.5694,173.9035,173.461,173.759,13757.0
2021-12-03 14:15:00,192.43,192.44,192.03,192.06,11032.0,173.7681,173.7771,173.4068,173.4339,11032.0
2021-12-03 14:20:00,192.09,192.85,191.81,192.83,16778.0,173.461,174.1473,173.2082,174.1293,16778.0
2021-12-03 14:25:00,192.88,192.89,192.5,192.54,6538.0,174.1744,174.1834,173.8313,173.8674,6538.0
2021-12-03 14:30:00,192.58,192.68,192.19,192.31,11298.0,173.9035,173.9938,173.5513,173.6597,11298.0
2021-12-03 14:35:00,192.32,192.42,191.94,192.03,10944.0,173.6687,173.759,173.3256,173.4068,10944.0
2021-12-03 14:40:00,192.18,192.45,192.09,192.45,8146.0,173.5423,173.7861,173.461,173.7861,8146.0
2021-12-03 14:45:00,192.47,192.7,192.37,192.47,23607.0,173.8042,174.0119,173.7139,173.8042,23607.0
2021-12-03 14:50:00,192.46,192.58,192.11,192.11,12574.0,173.7951,173.9035,173.4791,173.4791,12574.0
2021-12-03 14:55:00,192.11,192.77,192.11,192.54,27601.0,173.4791,174.0751,173.4791,173.8674,27601.0
2021-12-03 15:00:00,192.43,192.6,192.04,192.53,26333.0,173.7681,173.9216,173.4159,173.8584,26333.0
2021-12-03 15:05:00,192.53,192.69,191.96,192.02,20471.0,173.8584,174.0028,173.3436,173.3978,20471.0
2021-12-03 15:10:00,192.05,192.47,192.05,192.44,17495.0,173.4249,173.8042,173.4249,173.7771,17495.0
2021-12-03 15:15:00,192.39,192.53,192.12,192.17,15929.0,173.7319,173.8584,173.4881,173.5333,15929.0
2021-12-03 15:20:00,192.2,192.94,192.19,192.82,13357.0,173.5604,174.2286,173.5513,174.1202,13357.0
2021-12-03 15:25:00,192.83,193.17,192.77,192.83,19248.0,174.1293,174.4363,174.0751,174.1293,19248.0
2021-12-03 15:30:00,192.88,193.19,192.84,193.13,21365.0,174.1744,174.4544,174.1383,174.4002,21365.0
2021-12-03 15:35:00,193.08,193.2,192.47,192.52,19336.0,174.355,174.4634,173.8042,173.8493,19336.0
2021-12-03 15:40:00,192.55,192.71,192.1,192.15,21525.0,173.8764,174.0209,173.4701,173.5152,21525.0
2021-12-03 15:45:00,192.09,192.38,191.93,192.37,33768.0,173.461,173.7229,173.3165,173.7139,33768.0
2021-12-03 15:50:00,192.47,193.14,192.12,192.69,92496.0,173.8042,174.4092,173.4881,174.0028,92496.0
2021-12-03 15:55:00,192.69,193.58,192.65,193.41,341656.0,174.0028,174.8065,173.9667,174.653,341656.0
2021-12-06 09:30:00,195.33,195.33,192.65,192.87,80676.0,176.3868,176.3868,173.9667,174.1654,80676.0
2021-12-06 09:35:00,192.74,192.83,191.85,191.85,75567.0,174.048,174.1293,173.2443,173.2443,75567.0
2021-12-06 09:40:00,191.94,192.22,191.54,191.97,41316.0,173.3256,173.5784,172.9644,173.3527,41316.0
2021-12-06 09:45:00,191.96,192.49,191.75,191.98,13996.0,173.3436,173.8222,173.154,173.3617,13996.0
2021-12-06 09:50:00,191.9,192.36,191.55,191.69,45032.0,173.2895,173.7048,172.9734,173.0998,45032.0
2021-12-06 09:55:00,191.72,192.05,191.46,191.77,29814.0,173.1269,173.4249,172.8921,173.1721,29814.0
2021-12-06 10:00:00,191.77,191.77,190.7,190.7,28052.0,173.1721,173.1721,172.2058,172.2058,28052.0
2021-12-06 10:05:00,190.75,190.75,189.94,190.02,58338.0,172.251,172.251,171.5195,171.5918,58338.0
2021-12-06 10:10:00,190.03,190.61,189.76,190.39,111014.0,171.6008,172.1246,171.357,171.9259,111014.0
2021-12-06 10:15:00,190.54,191.72,190.47,191.41,47429.0,172.0613,173.1269,171.9981,172.847,47429.0
2021-12-06 10:20:00,191.34,191.76,191.18,191.71,65112.0,172.7838,173.163,172.6393,173.1179,65112.0
2021-12-06 10:25:00,191.57,192.27,191.53,192.17,13690.0,172.9915,173.6236,172.9553,173.5333,13690.0
2021-12-06 10:30:00,192.21,192.33,191.85,191.9,12801.0,173.5694,173.6778,173.2443,173.2895,12801.0
2021-12-06 10:35:00,191.75,192.68,191.58,192.65,19189.0,173.154,173.9938,173.0005,173.9667,19189.0
2021-12-06 10:40:00,192.66,192.94,192.07,192.09,19678.0,173.9758,174.2286,173.443,173.461,19678.0
2021-12-06 10:45:00,192.1,192.18,191.43,191.55,16783.0,173.4701,173.5423,172.865,172.9734,16783.0
2021-12-06 10:50:00,191.54,191.54,190.99,191.36,19520.0,172.9644,172.9644,172.4677,172.8018,19520.0
2021-12-06 10:55:00,191.36,192.18,191.32,192.18,15287.0,172.8018,173.5423,172.7657,173.5423,15287.0
2021-12-06 11:00:00,192.16,192.4,191.99,192.21,9450.0,173.5242,173.741,173.3707,173.5694,9450.0
2021-12-06 11:05:00,192.23,192.32,192.04,192.15,7461.0,173.5875,173.6687,173.4159,173.5152,7461.0
2021-12-06 11:10:00,192.07,192.15,191.54,191.54,12013.0,173.443,173.5152,172.9644,172.9644,12013.0
2021-12-06 11:15:00,191.48,191.93,191.39,191.93,8442.0,172.9102,173.3165,172.8289,173.3165,8442.0
2021-12-06 11:20:00,191.87,191.87,191.42,191.63,9837.0,173.2624,173.2624,172.856,173.0456,9837.0
2021-12-06 11:25:00,191.57,192.08,191.57,191.91,13731.0,172.9915,173.452,172.9915,173.2985,13731.0
2021-12-06 11:30:00,191.83,192.13,191.65,191.99,7747.0,173.2262,173.4972,173.0637,173.3707,7747.0
2021-12-06 11:35:00,192.01,192.36,191.96,192.28,6551.0,173.3888,173.7048,173.3436,173.6326,6551.0
2021-12-06 11:40:00,192.25,192.65,192.17,192.65,9563.0,173.6055,173.9667,173.5333,173.9667,9563.0
2021-12-06 11:45:00,192.67,192.74,192.12,192.22,7205.0,173.9848,174.048,173.4881,173.5784,7205.0
2021-12-06 11:50:00,192.19,192.34,192.12,192.2,4887.0,173.5513,173.6868,173.4881,173.5604,4887.0
2021-12-06 11:55:00,192.24,192.3,191.97,192.18,6728.0,173.5965,173.6507,173.3527,173.5423,6728.0
2021-12-06 12:00:00,192.23,192.61,192.15,192.51,9382.0,173.5875,173.9306,173.5152,173.8403,9382.0
2021-12-06 12:05:00,192.47,192.5,192.11,192.27,7758.0,173.8042,173.8313,173.4791,173.6236,7758.0
2021-12-06 12:10:00,192.28,192.72,192.2,192.56,7775.0,173.6326,174.0299,173.5604,173.8854,7775.0
2021-12-06 12:15:00,192.55,193.06,192.49,193.01,7810.0,173.8764,174.337,173.8222,174.2918,7810.0
2021-12-06 12:20:00,192.96,193.06,192.78,192.84,3496.0,174.2467,174.337,174.0841,174.1383,3496.0
2021-12-06 12:25:00,192.89,192.99,192.77,192.77,5243.0,174.1834,174.2737,174.0751,174.0751,5243.0
2021-12-06 12:30:00,192.78,192.94,192.69,192.86,6552.0,174.0841,174.2286,174.0028,174.1564,6552.0
2021-12-06 12:35:00,192.9,192.97,192.77,192.8,8750.0,174.1925,174.2557,174.0751,174.1022,8750.0
2021-12-06 12:40:00,192.83,193.04,192.74,192.82,7488.0,174.1293,174.3189,174.048,174.1202,7488.0
2021-12-06 12:45:00,192.83,193.18,192.83,193.12,7150.0,174.1293,174.4453,174.1293,174.3911,7150.0
2021-12-06 12:50:00,193.11,193.17,192.99,193.17,6961.0,174.3821,174.4363,174.2737,174.4363,6961.0
2021-12-06 12:55:00,193.16,193.36,193.04,193.33,7801.0,174.4273,174.6079,174.3189,174.5808,7801.0
2021-12-06 13:00:00,193.37,193.46,193.05,193.46,9197.0,174.6169,174.6982,174.3279,174.6982,9197.0
2021-12-06 13:05:00,193.39,193.42,193.23,193.23,9274.0,174.635,174.662,174.4905,174.4905,9274.0
2021-12-06 13:10:00,193.29,193.35,193.18,193.21,5835.0,174.5447,174.5988,174.4453,174.4724,5835.0
2021-12-06 13:15:00,193.2,193.38,193.12,193.35,10390.0,174.4634,174.6259,174.3911,174.5988,10390.0
2021-12-06 13:20:00,193.3,193.42,193.19,193.4,8002.0,174.5537,174.662,174.4544,174.644,8002.0
2021-12-06 13:25:00,193.43,193.95,193.42,193.78,14152.0,174.6711,175.1406,174.662,174.9871,14152.0
2021-12-06 13:30:00,193.85,193.92,193.67,193.88,5939.0,175.0503,175.1136,174.8878,175.0774,5939.0
2021-12-06 13:35:00,193.94,194.07,193.78,193.99,7186.0,175.1316,175.249,174.9871,175.1768,7186.0
2021-12-06 13:40:00,194.02,194.24,194.01,194.09,14112.0,175.2039,175.4025,175.1948,175.2671,14112.0
2021-12-06 13:45:00,194.09,194.12,193.98,194.0,6959.0,175.2671,175.2942,175.1677,175.1858,6959.0
2021-12-06 13:50:00,194.04,194.16,193.98,194.09,7219.0,175.2219,175.3303,175.1677,175.2671,7219.0
2021-12-06 13:55:00,194.06,194.17,193.93,194.06,12263.0,175.24,175.3393,175.1226,175.24,12263.0
2021-12-06 14:00:00,194.05,194.3,194.02,194.23,7050.0,175.2309,175.4567,175.2039,175.3935,7050.0
2021-12-06 14:05:00,194.19,194.19,193.92,193.96,11187.0,175.3574,175.3574,175.1136,175.1497,11187.0
2021-12-06 14:10:00,193.99,194.26,193.99,194.23,10200.0,175.1768,175.4206,175.1768,175.3935,10200.0
2021-12-06 14:15:00,194.23,194.32,194.14,194.22,4942.0,175.3935,175.4748,175.3122,175.3845,4942.0
2021-12-06 14:20:00,194.16,194.41,194.03,194.36,6463.0,175.3303,175.556,175.2129,175.5109,6463.0
2021-12-06 14:25:00,194.35,194.43,194.29,194.38,8942.0,175.5019,175.5741,175.4477,175.5289,8942.0
2021-12-06 14:30:00,194.4,194.47,194.32,194.43,7252.0,175.547,175.6102,175.4748,175.5741,7252.0
2021-12-06 14:35:00,194.44,194.57,194.37,194.54,8503.0,175.5831,175.7005,175.5199,175.6734,8503.0
2021-12-06 14:40:00,194.5,194.54,193.96,193.99,10979.0,175.6373,175.6734,175.1497,175.1768,10979.0
2021-12-06 14:45:00,194.05,194.34,194.05,194.28,44847.0,175.2309,175.4928,175.2309,175.4386,44847.0
2021-12-06 14:50:00,194.25,194.45,194.24,194.35,6956.0,175.4116,175.5922,175.4025,175.5019,6956.0
2021-12-06 14:55:00,194.36,194.45,194.17,194.2,11547.0,175.5109,175.5922,175.3393,175.3664,11547.0
2021-12-06 15:00:00,194.17,194.45,194.12,194.12,23633.0,175.3393,175.5922,175.2942,175.2942,23633.0
2021-12-06 15:05:00,194.13,194.54,194.12,194.51,15246.0,175.3032,175.6734,175.2942,175.6463,15246.0
2021-12-06 15:10:00,194.48,194.58,194.38,194.5,10726.0,175.6192,175.7095,175.5289,175.6373,10726.0
2021-12-06 15:15:00,194.53,194.68,194.44,194.56,24537.0,175.6644,175.7998,175.5831,175.6915,24537.0
2021-12-06 15:20:00,194.54,194.67,194.45,194.47,19293.0,175.6734,175.7908,175.5922,175.6102,19293.0
2021-12-06 15:25:00,194.47,194.48,194.28,194.41,18108.0,175.6102,175.6192,175.4386,175.556,18108.0
2021-12-06 15:30:00,194.39,194.53,194.24,194.47,24442.0,175.538,175.6644,175.4025,175.6102,24442.0
2021-12-06 15:35:00,194.45,194.46,194.24,194.4,16489.0,175.5922,175.6012,175.4025,175.547,16489.0
2021-12-06 15:40:00,194.34,194.7,194.22,194.58,31160.0,175.4928,175.8179,175.3845,175.7095,31160.0
2021-12-06 15:45:00,194.55,194.55,194.18,194.49,24632.0,175.6825,175.6825,175.3483,175.6283,24632.0
2021-12-06 15:50:00,194.47,195.19,194.36,195.18,69445.0,175.6102,176.2604,175.5109,176.2514,69445.0
2021-12-06 15:55:00,195.14,195.14,194.49,194.65,179620.0,176.2152,176.2152,175.6283,175.7728,179620.0
2021-12-07 09:30:00,196.4,197.08,195.93,196.95,91798.0,177.353,177.9671,176.9286,177.8497,91798.0
2021-12-07 09:35:00,197.08,197.87,196.97,197.34,37636.0,177.9671,178.6805,177.8678,178.2019,37636.0
2021-12-07 09:40:00,197.33,197.7,196.97,197.66,27892.0,178.1929,178.527,177.8678,178.4908,27892.0
2021-12-07 09:45:00,197.73,198.52,197.72,197.82,44034.0,178.5541,179.2674,178.545,178.6353,44034.0
2021-12-07 09:50:00,197.85,198.88,197.82,198.62,25060.0,178.6624,179.5925,178.6353,179.3577,25060.0
2021-12-07 09:55:00,198.63,199.03,198.33,198.89,28833.0,179.3668,179.728,179.0959,179.6016,28833.0
2021-12-07 10:00:00,198.94,199.35,198.79,198.89,56103.0,179.6467,180.017,179.5113,179.6016,56103.0
2021-12-07 10:05:00,198.93,199.09,198.49,199.09,24237.0,179.6377,179.7822,179.2404,179.7822,24237.0
2021-12-07 10:10:00,199.13,199.2,198.76,198.92,31064.0,179.8183,179.8815,179.4842,179.6287,31064.0
2021-12-07 10:15:00,198.92,198.94,198.35,198.35,38884.0,179.6287,179.6467,179.1139,179.1139,38884.0
2021-12-07 10:20:00,198.34,198.63,198.17,198.37,30497.0,179.1049,179.3668,178.9514,179.132,30497.0
2021-12-07 10:25:00,198.42,198.77,198.35,198.41,23695.0,179.1771,179.4932,179.1139,179.1681,23695.0
2021-12-07 10:30:00,198.44,198.49,198.12,198.32,18755.0,179.1952,179.2404,178.9062,179.0868,18755.0
2021-12-07 10:35:00,198.27,199.02,198.27,198.88,22380.0,179.0417,179.719,179.0417,179.5925,22380.0
2021-12-07 10:40:00,198.8,199.1,198.57,199.03,22663.0,179.5203,179.7912,179.3126,179.728,22663.0
2021-12-07 10:45:00,198.96,199.21,198.56,198.61,27839.0,179.6648,179.8905,179.3036,179.3487,27839.0
2021-12-07 10:50:00,198.61,198.88,198.55,198.57,22030.0,179.3487,179.5925,179.2945,179.3126,22030.0
2021-12-07 10:55:00,198.57,199.05,198.45,198.93,33306.0,179.3126,179.746,179.2042,179.6377,33306.0
2021-12-07 11:00:00,198.9,199.38,198.86,199.34,27820.0,179.6106,180.044,179.5745,180.0079,27820.0
2021-12-07 11:05:00,199.35,199.42,199.24,199.27,22469.0,180.017,180.0802,179.9176,179.9447,22469.0
2021-12-07 11:10:00,199.25,199.25,198.93,199.21,23618.0,179.9266,179.9266,179.6377,179.8905,23618.0
2021-12-07 11:15:00,199.18,199.47,199.13,199.43,36148.0,179.8634,180.1253,179.8183,180.0892,36148.0
2021-12-07 11:20:00,199.38,199.59,199.23,199.31,25049.0,180.044,180.2337,179.9086,179.9808,25049.0
2021-12-07 11:25:00,199.29,199.51,199.1,199.51,24192.0,179.9628,180.1614,179.7912,180.1614,24192.0
2021-12-07 11:30:00,199.52,199.75,199.35,199.71,21082.0,180.1705,180.3782,180.017,180.342,21082.0
2021-12-07 11:35:00,199.67,199.78,199.42,199.52,36524.0,180.3059,180.4052,180.0802,180.1705,36524.0
2021-12-07 11:40:00,199.5,199.54,199.31,199.35,22250.0,180.1524,180.1885,179.9808,180.017,22250.0
2021-12-07 11:45:00,199.37,199.4,198.77,198.77,34434.0,180.035,180.0621,179.4932,179.4932,34434.0
2021-12-07 11:50:00,198.79,198.94,198.73,198.79,41219.0,179.5113,179.6467,179.4571,179.5113,41219.0
2021-12-07 11:55:00,198.77,199.12,198.74,199.0,17244.0,179.4932,179.8093,179.4661,179.7009,17244.0
2021-12-07 12:00:00,198.99,199.23,198.95,199.23,19939.0,179.6919,179.9086,179.6557,179.9086,19939.0
2021-12-07 12:05:00,199.25,199.37,198.8,198.86,48636.0,179.9266,180.035,179.5203,179.5745,48636.0
2021-12-07 12:10:00,198.87,198.99,198.63,198.97,43959.0,179.5835,179.6919,179.3668,179.6738,43959.0
2021-12-07 12:15:00,198.97,199.36,198.93,199.24,46899.0,179.6738,180.026,179.6377,179.9176,46899.0
2021-12-07 12:20:00,199.24,199.3,198.97,198.97,22720.0,179.9176,179.9718,179.6738,179.6738,22720.0
2021-12-07 12:25:00,198.96,198.98,198.82,198.93,15766.0,179.6648,179.6828,179.5384,179.6377,15766.0
2021-12-07 12:30:00,198.95,199.05,198.94,199.0,12020.0,179.6557,179.746,179.6467,179.7009,12020.0
2021-12-07 12:35:00,198.99,199.1,198.97,199.0,23084.0,179.6919,179.7912,179.6738,179.7009,23084.0
2021-12-07 12:40:00,198.97,198.98,198.55,198.63,19132.0,179.6738,179.6828,179.2945,179.3668,19132.0
2021-12-07 12:45:00,198.62,198.82,198.59,198.79,13563.0,179.3577,179.5384,179.3307,179.5113,13563.0
2021-12-07 12:50:00,198.82,199.1,198.8,199.05,16899.0,179.5384,179.7912,179.5203,179.746,16899.0
2021-12-07 12:55:00,199.05,199.35,199.04,199.12,43435.0,179.746,180.017,179.737,179.8093,43435.0
2021-12-07 13:00:00,199.11,199.13,198.83,198.93,23750.0,179.8002,179.8183,179.5474,179.6377,23750.0
2021-12-07 13:05:00,198.94,199.04,198.84,198.84,9967.0,179.6467,179.737,179.5564,179.5564,9967.0
2021-12-07 13:10:00,198.86,199.01,198.79,198.89,9977.0,179.5745,179.7099,179.5113,179.6016,9977.0
2021-12-07 13:15:00,198.92,199.12,198.84,198.96,16112.0,179.6287,179.8093,179.5564,179.6648,16112.0
2021-12-07 13:20:00,198.95,199.08,198.79,198.84,19199.0,179.6557,179.7731,179.5113,179.5564,19199.0
2021-12-07 13:25:00,198.84,199.02,198.81,198.92,13720.0,179.5564,179.719,179.5293,179.6287,13720.0
2021-12-07 13:30:00,198.96,199.02,198.82,199.01,11807.0,179.6648,179.719,179.5384,179.7099,11807.0
2021-12-07 13:35:00,198.99,199.13,198.93,199.13,21436.0,179.6919,179.8183,179.6377,179.8183,21436.0
2021-12-07 13:40:00,199.14,199.7,199.14,199.63,24487.0,179.8273,180.333,179.8273,180.2698,24487.0
2021-12-07 13:45:00,199.62,199.79,199.6,199.7,19481.0,180.2608,180.4143,180.2427,180.333,19481.0
2021-12-07 13:50:00,199.7,199.81,199.62,199.62,18387.0,180.333,180.4323,180.2608,180.2608,18387.0
2021-12-07 13:55:00,199.62,199.77,199.52,199.74,17599.0,180.2608,180.3962,180.1705,180.3691,17599.0
2021-12-07 14:00:00,199.74,199.86,199.57,199.57,18036.0,180.3691,180.4775,180.2156,180.2156,18036.0
2021-12-07 14:05:00,199.56,199.57,199.39,199.47,20412.0,180.2066,180.2156,180.0531,180.1253,20412.0
2021-12-07 14:10:00,199.48,199.48,199.3,199.32,13123.0,180.1343,180.1343,179.9718,179.9899,13123.0
2021-12-07 14:15:00,199.3,199.45,199.24,199.45,12832.0,179.9718,180.1073,179.9176,180.1073,12832.0
2021-12-07 14:20:00,199.4,199.4,199.19,199.21,19477.0,180.0621,180.0621,179.8725,179.8905,19477.0
2021-12-07 14:25:00,199.25,199.36,199.22,199.35,11636.0,179.9266,180.026,179.8996,180.017,11636.0
2021-12-07 14:30:00,199.31,199.31,199.05,199.09,9259.0,179.9808,179.9808,179.746,179.7822,9259.0
2021-12-07 14:35:00,199.09,199.15,198.81,198.89,12957.0,179.7822,179.8363,179.5293,179.6016,12957.0
2021-12-07 14:40:00,198.87,199.01,198.85,198.93,20441.0,179.5835,179.7099,179.5654,179.6377,20441.0
2021-12-07 14:45:00,198.94,199.15,198.94,199.13,22497.0,179.6467,179.8363,179.6467,179.8183,22497.0
2021-12-07 14:50:00,199.11,199.11,198.78,198.85,20301.0,179.8002,179.8002,179.5022,179.5654,20301.0
2021-12-07 14:55:00,198.84,198.92,198.62,198.73,14203.0,179.5564,179.6287,179.3577,179.4571,14203.0
2021-12-07 15:00:00,198.68,198.83,198.5,198.82,11740.0,179.4119,179.5474,179.2494,179.5384,11740.0
2021-12-07 15:05:00,198.83,198.92,198.74,198.76,11355.0,179.5474,179.6287,179.4661,179.4842,11355.0
2021-12-07 15:10:00,198.75,198.81,198.39,198.61,18057.0,179.4751,179.5293,179.1501,179.3487,18057.0
2021-12-07 15:15:00,198.62,198.77,198.58,198.61,17429.0,179.3577,179.4932,179.3216,179.3487,17429.0
2021-12-07 15:20:00,198.6,198.6,198.24,198.25,19957.0,179.3397,179.3397,179.0146,179.0236,19957.0
2021-12-07 15:25:00,198.3,198.52,198.16,198.17,18932.0,179.0688,179.2674,178.9424,178.9514,18932.0
2021-12-07 15:30:00,198.17,198.39,198.13,198.17,27073.0,178.9514,179.1501,178.9153,178.9514,27073.0
2021-12-07 15:35:00,198.2,198.3,197.98,198.08,30026.0,178.9785,179.0688,178.7798,178.8701,30026.0
2021-12-07 15:40:00,198.08,198.4,197.99,198.28,48352.0,178.8701,179.1591,178.7888,179.0507,48352.0
2021-12-07 15:45:00,198.28,198.34,198.06,198.21,46126.0,179.0507,179.1049,178.8521,178.9875,46126.0
2021-12-07 15:50:00,198.2,198.54,197.68,198.52,124333.0,178.9785,179.2855,178.5089,179.2674,124333.0
2021-12-07 15:55:00,198.52,199.14,198.3,199.03,272998.0,179.2674,179.8273,179.0688,179.728,272998.0
2021-12-08 09:30:00,198.32,198.5,196.7,197.2,109680.0,179.0868,179.2494,177.6239,178.0755,109680.0
2021-12-08 09:35:00,197.23,197.6,196.6,196.63,41797.0,178.1025,178.4367,177.5336,177.5607,41797.0
2021-12-08 09:40:00,196.71,197.24,196.35,196.59,57909.0,177.633,178.1116,177.3079,177.5246,57909.0
2021-12-08 09:45:00,196.57,196.77,196.34,196.73,52817.0,177.5066,177.6872,177.2989,177.651,52817.0
2021-12-08 09:50:00,196.66,196.77,195.56,195.73,37776.0,177.5878,177.6872,176.5945,176.748,37776.0
2021-12-08 09:55:00,195.66,195.95,195.45,195.6,38901.0,176.6848,176.9467,176.4952,176.6306,38901.0
2021-12-08 10:00:00,195.5,195.89,195.48,195.72,55626.0,176.5403,176.8925,176.5223,176.739,55626.0
2021-12-08 10:05:00,195.72,196.22,195.57,195.83,36397.0,176.739,177.1905,176.6035,176.8383,36397.0
2021-12-08 10:10:00,195.87,196.03,195.52,195.65,36021.0,176.8744,177.0189,176.5584,176.6758,36021.0
2021-12-08 10:15:00,195.66,195.7,195.19,195.34,27017.0,176.6848,176.7209,176.2604,176.3958,27017.0
2021-12-08 10:20:00,195.38,195.94,195.3,195.64,43053.0,176.432,176.9377,176.3597,176.6667,43053.0
2021-12-08 10:25:00,195.65,195.72,194.95,195.01,19394.0,176.6758,176.739,176.0437,176.0978,19394.0
2021-12-08 10:30:00,195.02,195.28,194.95,195.03,21904.0,176.1069,176.3417,176.0437,176.1159,21904.0
2021-12-08 10:35:00,194.99,195.09,194.81,194.86,40918.0,176.0798,176.1701,175.9172,175.9624,40918.0
2021-12-08 10:40:00,194.87,194.97,194.65,194.75,28824.0,175.9714,176.0617,175.7728,175.8631,28824.0
2021-12-08 10:45:00,194.73,194.97,194.55,194.87,24664.0,175.845,176.0617,175.6825,175.9714,24664.0
2021-12-08 10:50:00,194.88,195.05,194.77,194.91,60742.0,175.9805,176.134,175.8811,176.0075,60742.0
2021-12-08 10:55:00,194.91,195.13,194.73,195.12,36352.0,176.0075,176.2062,175.845,176.1972,36352.0
2021-12-08 11:00:00,195.16,195.22,194.82,194.93,17138.0,176.2333,176.2875,175.9263,176.0256,17138.0
2021-12-08 11:05:00,194.91,194.92,194.64,194.73,17564.0,176.0075,176.0166,175.7637,175.845,17564.0
2021-12-08 11:10:00,194.7,195.08,194.67,194.96,38206.0,175.8179,176.1611,175.7908,176.0527,38206.0
2021-12-08 11:15:00,194.98,195.01,194.78,194.81,15077.0,176.0708,176.0978,175.8902,175.9172,15077.0
2021-12-08 11:20:00,194.8,194.84,194.48,194.48,13847.0,175.9082,175.9443,175.6192,175.6192,13847.0
2021-12-08 11:25:00,194.49,194.69,194.38,194.63,28450.0,175.6283,175.8089,175.5289,175.7547,28450.0
2021-12-08 11:30:00,194.65,194.95,194.62,194.72,14980.0,175.7728,176.0437,175.7457,175.836,14980.0
2021-12-08 11:35:00,194.63,194.64,194.36,194.4,23675.0,175.7547,175.7637,175.5109,175.547,23675.0
2021-12-08 11:40:00,194.39,194.41,194.1,194.14,21447.0,175.538,175.556,175.2761,175.3122,21447.0
2021-12-08 11:45:00,194.08,194.37,193.87,194.35,23578.0,175.258,175.5199,175.0684,175.5019,23578.0
2021-12-08 11:50:00,194.36,194.71,194.35,194.71,15072.0,175.5109,175.8269,175.5019,175.8269,15072.0
2021-12-08 11:55:00,194.71,194.71,194.46,194.55,18698.0,175.8269,175.8269,175.6012,175.6825,18698.0
2021-12-08 12:00:00,194.52,194.52,194.23,194.35,17460.0,175.6554,175.6554,175.3935,175.5019,17460.0
2021-12-08 12:05:00,194.36,194.39,194.12,194.15,23766.0,175.5109,175.538,175.2942,175.3212,23766.0
2021-12-08 12:10:00,194.13,194.79,194.13,194.79,17412.0,175.3032,175.8992,175.3032,175.8992,17412.0
2021-12-08 12:15:00,194.81,194.95,194.68,194.76,15319.0,175.9172,176.0437,175.7998,175.8721,15319.0
2021-12-08 12:20:00,194.74,194.77,194.54,194.67,14443.0,175.854,175.8811,175.6734,175.7908,14443.0
2021-12-08 12:25:00,194.66,194.68,194.54,194.56,10715.0,175.7818,175.7998,175.6734,175.6915,10715.0
2021-12-08 12:30:00,194.63,194.77,194.56,194.69,9438.0,175.7547,175.8811,175.6915,175.8089,9438.0
2021-12-08 12:35:00,194.66,194.82,194.59,194.82,9467.0,175.7818,175.9263,175.7186,175.9263,9467.0
2021-12-08 12:40:00,194.82,194.87,194.74,194.77,11585.0,175.9263,175.9714,175.854,175.8811,11585.0
2021-12-08 12:45:00,194.77,194.83,194.52,194.54,19731.0,175.8811,175.9353,175.6554,175.6734,19731.0
2021-12-08 12:50:00,194.57,194.58,194.47,194.56,8460.0,175.7005,175.7095,175.6102,175.6915,8460.0
2021-12-08 12:55:00,194.54,194.66,194.42,194.42,17172.0,175.6734,175.7818,175.5651,175.5651,17172.0
2021-12-08 13:00:00,194.39,194.39,194.12,194.25,14970.0,175.538,175.538,175.2942,175.4116,14970.0
2021-12-08 13:05:00,194.26,194.44,194.12,194.44,14201.0,175.4206,175.5831,175.2942,175.5831,14201.0
2021-12-08 13:10:00,194.47,194.52,194.36,194.39,14963.0,175.6102,175.6554,175.5109,175.538,14963.0
2021-12-08 13:15:00,194.39,194.49,194.36,194.38,9891.0,175.538,175.6283,175.5109,175.5289,9891.0
2021-12-08 13:20:00,194.36,194.76,194.34,194.76,18916.0,175.5109,175.8721,175.4928,175.8721,18916.0
2021-12-08 13:25:00,194.8,195.06,194.74,195.04,21242.0,175.9082,176.143,175.854,176.1249,21242.0
2021-12-08 13:30:00,195.03,195.09,194.84,194.94,19057.0,176.1159,176.1701,175.9443,176.0346,19057.0
2021-12-08 13:35:00,194.93,195.21,194.93,195.21,8867.0,176.0256,176.2785,176.0256,176.2785,8867.0
2021-12-08 13:40:00,195.2,195.2,194.94,194.97,19894.0,176.2694,176.2694,176.0346,176.0617,19894.0
2021-12-08 13:45:00,194.98,195.07,194.94,195.07,12801.0,176.0708,176.152,176.0346,176.152,12801.0
2021-12-08 13:50:00,195.1,195.1,194.87,195.03,11009.0,176.1791,176.1791,175.9714,176.1159,11009.0
2021-12-08 13:55:00,195.04,195.2,195.0,195.05,15198.0,176.1249,176.2694,176.0888,176.134,15198.0
2021-12-08 14:00:00,195.05,195.16,195.0,195.07,9465.0,176.134,176.2333,176.0888,176.152,9465.0
2021-12-08 14:05:00,195.08,195.13,194.93,195.12,8562.0,176.1611,176.2062,176.0256,176.1972,8562.0
2021-12-08 14:10:00,195.09,195.28,195.09,195.13,17699.0,176.1701,176.3417,176.1701,176.2062,17699.0
2021-12-08 14:15:00,195.12,195.31,195.07,195.28,17706.0,176.1972,176.3688,176.152,176.3417,17706.0
2021-12-08 14:20:00,195.28,195.41,195.22,195.31,9845.0,176.3417,176.4591,176.2875,176.3688,9845.0
2021-12-08 14:25:00,195.33,195.38,195.2,195.23,10479.0,176.3868,176.432,176.2694,176.2965,10479.0
2021-12-08 14:30:00,195.23,195.29,195.15,195.21,10111.0,176.2965,176.3507,176.2243,176.2785,10111.0
2021-12-08 14:35:00,195.23,195.24,194.86,194.95,13785.0,176.2965,176.3055,175.9624,176.0437,13785.0
2021-12-08 14:40:00,194.92,195.06,194.8,195.0,11526.0,176.0166,176.143,175.9082,176.0888,11526.0
2021-12-08 14:45:00,195.01,195.06,194.93,194.99,10359.0,176.0978,176.143,176.0256,176.0798,10359.0
2021-12-08 14:50:00,194.99,195.36,194.99,195.35,9253.0,176.0798,176.4139,176.0798,176.4049,9253.0
2021-12-08 14:55:00,195.38,195.46,195.33,195.42,11532.0,176.432,176.5042,176.3868,176.4681,11532.0
2021-12-08 15:00:00,195.43,195.48,195.31,195.45,17935.0,176.4771,176.5223,176.3688,176.4952,17935.0
2021-12-08 15:05:00,195.44,195.69,195.42,195.69,18084.0,176.4861,176.7119,176.4681,176.7119,18084.0
2021-12-08 15:10:00,195.71,195.88,195.71,195.76,18232.0,176.73,176.8835,176.73,176.7751,18232.0
2021-12-08 15:15:00,195.77,195.9,195.68,195.86,24383.0,176.7841,176.9015,176.7029,176.8654,24383.0
2021-12-08 15:20:00,195.89,195.99,195.83,195.91,21304.0,176.8925,176.9828,176.8383,176.9106,21304.0
2021-12-08 15:25:00,195.93,196.2,195.85,196.16,32800.0,176.9286,177.1724,176.8564,177.1363,32800.0
2021-12-08 15:30:00,196.18,196.35,196.05,196.35,38918.0,177.1544,177.3079,177.037,177.3079,38918.0
2021-12-08 15:35:00,196.33,196.33,196.13,196.17,37899.0,177.2898,177.2898,177.1092,177.1453,37899.0
2021-12-08 15:40:00,196.15,196.37,196.04,196.16,49818.0,177.1273,177.326,177.028,177.1363,49818.0
2021-12-08 15:45:00,196.17,196.46,196.17,196.44,43665.0,177.1453,177.4072,177.1453,177.3892,43665.0
2021-12-08 15:50:00,196.49,196.72,196.39,196.62,90313.0,177.4343,177.642,177.344,177.5517,90313.0
2021-12-08 15:55:00,196.57,196.68,196.31,196.36,153133.0,177.5066,177.6059,177.2718,177.3169,153133.0
2021-12-09 09:30:00,195.57,195.6,194.74,194.89,83830.0,176.6035,176.6306,175.854,175.9895,83830.0
2021-12-09 09:35:00,194.92,195.69,194.91,195.15,25009.0,176.0166,176.7119,176.0075,176.2243,25009.0
2021-12-09 09:40:00,195.16,196.2,195.15,195.89,23165.0,176.2333,177.1724,176.2243,176.8925,23165.0
2021-12-09 09:45:00,195.99,196.66,195.9,196.1,18371.0,176.9828,177.5878,176.9015,177.0821,18371.0
2021-12-09 09:50:00,196.12,196.46,195.63,195.63,19597.0,177.1002,177.4072,176.6577,176.6577,19597.0
2021-12-09 09:55:00,195.64,195.89,195.41,195.83,23751.0,176.6667,176.8925,176.4591,176.8383,23751.0
2021-12-09 10:00:00,195.85,196.18,195.69,195.98,16085.0,176.8564,177.1544,176.7119,176.9738,16085.0
2021-12-09 10:05:00,195.93,196.17,195.68,196.14,13918.0,176.9286,177.1453,176.7029,177.1183,13918.0
2021-12-09 10:10:00,196.04,196.11,195.43,195.62,19093.0,177.028,177.0912,176.4771,176.6487,19093.0
2021-12-09 10:15:00,195.63,195.87,195.5,195.72,11296.0,176.6577,176.8744,176.5403,176.739,11296.0
2021-12-09 10:20:00,195.73,196.06,195.72,195.81,8998.0,176.748,177.046,176.739,176.8203,8998.0
2021-12-09 10:25:00,195.79,195.95,195.46,195.46,7561.0,176.8022,176.9467,176.5042,176.5042,7561.0
2021-12-09 10:30:00,195.47,195.63,195.28,195.28,4894.0,176.5132,176.6577,176.3417,176.3417,4894.0
2021-12-09 10:35:00,195.36,195.49,195.0,195.19,7194.0,176.4139,176.5313,176.0888,176.2604,7194.0
2021-12-09 10:40:00,195.12,195.15,194.88,194.88,50301.0,176.1972,176.2243,175.9805,175.9805,50301.0
2021-12-09 10:45:00,194.93,195.17,194.93,195.16,14297.0,176.0256,176.2423,176.0256,176.2333,14297.0
2021-12-09 10:50:00,195.14,195.15,194.91,195.07,13499.0,176.2152,176.2243,176.0075,176.152,13499.0
2021-12-09 10:55:00,195.05,195.32,194.9,195.32,11157.0,176.134,176.3778,175.9985,176.3778,11157.0
2021-12-09 11:00:00,195.33,195.83,195.21,195.77,42608.0,176.3868,176.8383,176.2785,176.7841,42608.0
2021-12-09 11:05:00,195.81,196.17,195.76,196.12,9031.0,176.8203,177.1453,176.7751,177.1002,9031.0
2021-12-09 11:10:00,196.12,196.37,196.03,196.16,10303.0,177.1002,177.326,177.0189,177.1363,10303.0
2021-12-09 11:15:00,196.18,196.59,196.06,196.59,26511.0,177.1544,177.5246,177.046,177.5246,26511.0
2021-12-09 11:20:00,196.59,196.82,196.36,196.79,18872.0,177.5246,177.7323,177.3169,177.7052,18872.0
2021-12-09 11:25:00,196.81,196.84,196.4,196.75,20369.0,177.7233,177.7504,177.353,177.6691,20369.0
2021-12-09 11:30:00,196.75,196.9,196.57,196.81,16093.0,177.6691,177.8046,177.5066,177.7233,16093.0
2021-12-09 11:35:00,196.82,196.86,196.57,196.61,11407.0,177.7323,177.7684,177.5066,177.5427,11407.0
2021-12-09 11:40:00,196.61,196.61,196.29,196.36,8549.0,177.5427,177.5427,177.2537,177.3169,8549.0
2021-12-09 11:45:00,196.24,196.26,195.94,195.94,5206.0,177.2086,177.2266,176.9377,176.9377,5206.0
2021-12-09 11:50:00,195.96,196.15,195.94,196.1,8450.0,176.9557,177.1273,176.9377,177.0821,8450.0
2021-12-09 11:55:00,196.12,196.19,195.81,195.81,9907.0,177.1002,177.1634,176.8203,176.8203,9907.0
2021-12-09 12:00:00,195.79,195.82,195.29,195.33,11421.0,176.8022,176.8293,176.3507,176.3868,11421.0
2021-12-09 12:05:00,195.28,195.5,195.22,195.41,13039.0,176.3417,176.5403,176.2875,176.4591,13039.0
2021-12-09 12:10:00,195.39,195.49,195.31,195.31,9712.0,176.441,176.5313,176.3688,176.3688,9712.0
2021-12-09 12:15:00,195.3,195.45,195.19,195.23,14665.0,176.3597,176.4952,176.2604,176.2965,14665.0
2021-12-09 12:20:00,195.23,195.34,195.19,195.26,7845.0,176.2965,176.3958,176.2604,176.3236,7845.0
2021-12-09 12:25:00,195.25,195.25,195.02,195.03,13913.0,176.3146,176.3146,176.1069,176.1159,13913.0
2021-12-09 12:30:00,195.03,195.21,194.95,195.09,12376.0,176.1159,176.2785,176.0437,176.1701,12376.0
2021-12-09 12:35:00,195.09,195.28,195.08,195.25,8528.0,176.1701,176.3417,176.1611,176.3146,8528.0
2021-12-09 12:40:00,195.28,195.55,195.24,195.36,14036.0,176.3417,176.5855,176.3055,176.4139,14036.0
2021-12-09 12:45:00,195.35,195.36,195.19,195.31,11540.0,176.4049,176.4139,176.2604,176.3688,11540.0
2021-12-09 12:50:00,195.32,195.36,195.18,195.34,13813.0,176.3778,176.4139,176.2514,176.3958,13813.0
2021-12-09 12:55:00,195.37,195.37,195.11,195.19,10840.0,176.4229,176.4229,176.1881,176.2604,10840.0
2021-12-09 13:00:00,195.24,195.37,195.15,195.19,7142.0,176.3055,176.4229,176.2243,176.2604,7142.0
2021-12-09 13:05:00,195.19,195.32,195.08,195.08,6169.0,176.2604,176.3778,176.1611,176.1611,6169.0
2021-12-09 13:10:00,195.08,195.23,195.01,195.2,10651.0,176.1611,176.2965,176.0978,176.2694,10651.0
2021-12-09 13:15:00,195.24,195.45,195.23,195.38,3714.0,176.3055,176.4952,176.2965,176.432,3714.0
2021-12-09 13:20:00,195.38,195.38,195.03,195.05,6534.0,176.432,176.432,176.1159,176.134,6534.0
2021-12-09 13:25:00,195.04,195.17,194.99,195.03,5546.0,176.1249,176.2423,176.0798,176.1159,5546.0
2021-12-09 13:30:00,195.0,195.15,195.0,195.06,6969.0,176.0888,176.2243,176.0888,176.143,6969.0
2021-12-09 13:35:00,195.06,195.23,195.04,195.16,7027.0,176.143,176.2965,176.1249,176.2333,7027.0
2021-12-09 13:40:00,195.15,195.17,194.52,194.52,9361.0,176.2243,176.2423,175.6554,175.6554,9361.0
2021-12-09 13:45:00,194.5,194.68,194.01,194.08,40020.0,175.6373,175.7998,175.1948,175.258,40020.0
2021-12-09 13:50:00,194.01,194.29,193.91,194.29,23328.0,175.1948,175.4477,175.1045,175.4477,23328.0
2021-12-09 13:55:00,194.38,194.65,194.35,194.62,8212.0,175.5289,175.7728,175.5019,175.7457,8212.0
2021-12-09 14:00:00,194.59,194.71,194.53,194.54,12080.0,175.7186,175.8269,175.6644,175.6734,12080.0
2021-12-09 14:05:00,194.56,194.62,194.24,194.3,18284.0,175.6915,175.7457,175.4025,175.4567,18284.0
2021-12-09 14:10:00,194.31,194.37,194.18,194.29,10041.0,175.4657,175.5199,175.3483,175.4477,10041.0
2021-12-09 14:15:00,194.3,194.61,194.23,194.49,16232.0,175.4567,175.7366,175.3935,175.6283,16232.0
2021-12-09 14:20:00,194.48,194.65,194.41,194.59,7006.0,175.6192,175.7728,175.556,175.7186,7006.0
2021-12-09 14:25:00,194.58,194.58,194.02,194.14,10141.0,175.7095,175.7095,175.2039,175.3122,10141.0
2021-12-09 14:30:00,194.18,194.26,194.08,194.23,8195.0,175.3483,175.4206,175.258,175.3935,8195.0
2021-12-09 14:35:00,194.2,194.22,194.0,194.01,12867.0,175.3664,175.3845,175.1858,175.1948,12867.0
2021-12-09 14:40:00,194.03,194.08,193.85,194.04,8768.0,175.2129,175.258,175.0503,175.2219,8768.0
2021-12-09 14:45:00,194.05,194.23,194.03,194.08,8401.0,175.2309,175.3935,175.2129,175.258,8401.0
2021-12-09 14:50:00,194.07,194.11,193.76,193.87,12398.0,175.249,175.2851,174.9691,175.0684,12398.0
2021-12-09 14:55:00,193.91,194.06,193.89,194.04,11192.0,175.1045,175.24,175.0865,175.2219,11192.0
2021-12-09 15:00:00,194.02,194.58,194.02,194.42,17801.0,175.2039,175.7095,175.2039,175.5651,17801.0
2021-12-09 15:05:00,194.41,194.43,194.1,194.17,11097.0,175.556,175.5741,175.2761,175.3393,11097.0
2021-12-09 15:10:00,194.17,194.33,193.97,194.09,15044.0,175.3393,175.4838,175.1587,175.2671,15044.0
2021-12-09 15:15:00,194.14,194.29,194.08,194.27,15479.0,175.3122,175.4477,175.258,175.4296,15479.0
2021-12-09 15:20:00,194.3,194.3,193.88,193.92,32956.0,175.4567,175.4567,175.0774,175.1136,32956.0
2021-12-09 15:25:00,193.91,194.4,193.87,194.37,10960.0,175.1045,175.547,175.0684,175.5199,10960.0
2021-12-09 15:30:00,194.32,194.69,194.19,194.26,16735.0,175.4748,175.8089,175.3574,175.4206,16735.0
2021-12-09 15:35:00,194.27,194.4,194.07,194.31,19467.0,175.4296,175.547,175.249,175.4657,19467.0
2021-12-09 15:40:00,194.29,194.64,194.22,194.51,22955.0,175.4477,175.7637,175.3845,175.6463,22955.0
2021-12-09 15:45:00,194.52,194.84,194.43,194.74,27549.0,175.6554,175.9443,175.5741,175.854,27549.0
2021-12-09 15:50:00,194.63,194.67,193.79,193.8,114030.0,175.7547,175.7908,174.9962,175.0052,114030.0
2021-12-09 15:55:00,193.81,193.81,193.25,193.39,265750.0,175.0142,175.0142,174.5085,174.635,265750.0
2021-12-10 09:30:00,196.02,196.36,194.56,195.7,65149.0,177.0099,177.3169,175.6915,176.7209,65149.0
2021-12-10 09:35:00,195.78,196.0,194.63,195.26,22568.0,176.7932,176.9918,175.7547,176.3236,22568.0
2021-12-10 09:40:00,195.32,195.45,194.27,194.37,26899.0,176.3778,176.4952,175.4296,175.5199,26899.0
2021-12-10 09:45:00,194.51,194.73,193.96,194.63,26202.0,175.6463,175.845,175.1497,175.7547,26202.0
2021-12-10 09:50:00,194.6,194.98,194.21,194.21,10952.0,175.7276,176.0708,175.3754,175.3754,10952.0
2021-12-10 09:55:00,194.15,194.47,193.91,194.3,32582.0,175.3212,175.6102,175.1045,175.4567,32582.0
2021-12-10 10:00:00,194.28,195.7,194.27,195.08,47165.0,175.4386,176.7209,175.4296,176.1611,47165.0
2021-12-10 10:05:00,195.03,195.55,194.89,195.47,14991.0,176.1159,176.5855,175.9895,176.5132,14991.0
2021-12-10 10:10:00,195.55,195.56,194.85,195.06,13179.0,176.5855,176.5945,175.9534,176.143,13179.0
2021-12-10 10:15:00,195.05,195.86,194.98,195.86,12606.0,176.134,176.8654,176.0708,176.8654,12606.0
2021-12-10 10:20:00,195.87,195.98,195.42,195.51,12705.0,176.8744,176.9738,176.4681,176.5494,12705.0
2021-12-10 10:25:00,195.46,195.65,195.19,195.55,13119.0,176.5042,176.6758,176.2604,176.5855,13119.0
2021-12-10 10:30:00,195.59,195.79,194.89,195.04,20198.0,176.6216,176.8022,175.9895,176.1249,20198.0
2021-12-10 10:35:00,194.99,195.04,194.6,194.61,18709.0,176.0798,176.1249,175.7276,175.7366,18709.0
2021-12-10 10:40:00,194.55,194.67,194.41,194.42,17951.0,175.6825,175.7908,175.556,175.5651,17951.0
2021-12-10 10:45:00,194.42,194.53,193.65,193.65,13077.0,175.5651,175.6644,174.8697,174.8697,13077.0
2021-12-10 10:50:00,193.7,193.73,193.19,193.37,42107.0,174.9149,174.942,174.4544,174.6169,42107.0
2021-12-10 10:55:00,193.36,193.87,193.36,193.7,10655.0,174.6079,175.0684,174.6079,174.9149,10655.0
2021-12-10 11:00:00,193.64,193.81,193.14,193.14,10712.0,174.8607,175.0142,174.4092,174.4092,10712.0
2021-12-10 11:05:00,193.16,193.21,192.81,193.07,11379.0,174.4273,174.4724,174.1112,174.346,11379.0
2021-12-10 11:10:00,193.07,193.35,192.88,193.3,8828.0,174.346,174.5988,174.1744,174.5537,8828.0
2021-12-10 11:15:00,193.21,193.55,193.21,193.34,9365.0,174.4724,174.7794,174.4724,174.5898,9365.0
2021-12-10 11:20:00,193.33,193.43,193.16,193.32,7704.0,174.5808,174.6711,174.4273,174.5717,7704.0
2021-12-10 11:25:00,193.27,193.76,193.26,193.73,9038.0,174.5266,174.9691,174.5176,174.942,9038.0
2021-12-10 11:30:00,193.75,193.8,193.44,193.44,14791.0,174.96,175.0052,174.6801,174.6801,14791.0
2021-12-10 11:35:00,193.48,193.9,193.36,193.88,6996.0,174.7162,175.0955,174.6079,175.0774,6996.0
2021-12-10 11:40:00,193.84,194.23,193.76,194.14,7704.0,175.0413,175.3935,174.9691,175.3122,7704.0
2021-12-10 11:45:00,194.13,194.31,193.93,193.96,7087.0,175.3032,175.4657,175.1226,175.1497,7087.0
2021-12-10 11:50:00,193.98,194.09,193.77,193.86,5396.0,175.1677,175.2671,174.9781,175.0594,5396.0
2021-12-10 11:55:00,193.9,194.0,193.78,193.88,5251.0,175.0955,175.1858,174.9871,175.0774,5251.0
2021-12-10 12:00:00,193.9,194.07,193.83,193.9,7586.0,175.0955,175.249,175.0323,175.0955,7586.0
2021-12-10 12:05:00,193.97,194.35,193.97,194.23,7242.0,175.1587,175.5019,175.1587,175.3935,7242.0
2021-12-10 12:10:00,194.3,194.73,194.3,194.47,10556.0,175.4567,175.845,175.4567,175.6102,10556.0
2021-12-10 12:15:00,194.47,194.58,194.38,194.39,6573.0,175.6102,175.7095,175.5289,175.538,6573.0
2021-12-10 12:20:00,194.41,194.5,194.35,194.49,5686.0,175.556,175.6373,175.5019,175.6283,5686.0
2021-12-10 12:25:00,194.54,194.63,194.08,194.08,6985.0,175.6734,175.7547,175.258,175.258,6985.0
2021-12-10 12:30:00,194.09,194.13,193.85,193.97,8462.0,175.2671,175.3032,175.0503,175.1587,8462.0
2021-12-10 12:35:00,194.04,194.05,193.71,193.74,11754.0,175.2219,175.2309,174.9239,174.951,11754.0
2021-12-10 12:40:00,193.78,193.85,193.58,193.59,6938.0,174.9871,175.0503,174.8065,174.8156,6938.0
2021-12-10 12:45:00,193.58,193.9,193.57,193.84,4887.0,174.8065,175.0955,174.7975,175.0413,4887.0
2021-12-10 12:50:00,193.86,193.98,193.83,193.89,3191.0,175.0594,175.1677,175.0323,175.0865,3191.0
2021-12-10 12:55:00,193.86,194.14,193.86,194.04,6034.0,175.0594,175.3122,175.0594,175.2219,6034.0
2021-12-10 13:00:00,194.08,194.18,193.88,194.04,10601.0,175.258,175.3483,175.0774,175.2219,10601.0
2021-12-10 13:05:00,194.07,194.19,193.96,194.05,5255.0,175.249,175.3574,175.1497,175.2309,5255.0
2021-12-10 13:10:00,194.06,194.07,193.91,193.93,6627.0,175.24,175.249,175.1045,175.1226,6627.0
2021-12-10 13:15:00,193.91,194.04,193.84,194.0,6332.0,175.1045,175.2219,175.0413,175.1858,6332.0
2021-12-10 13:20:00,193.98,194.18,193.97,194.14,13229.0,175.1677,175.3483,175.1587,175.3122,13229.0
2021-12-10 13:25:00,194.17,194.46,194.14,194.39,8098.0,175.3393,175.6012,175.3122,175.538,8098.0
2021-12-10 13:30:00,194.36,194.55,194.31,194.51,5015.0,175.5109,175.6825,175.4657,175.6463,5015.0
2021-12-10 13:35:00,194.54,194.58,194.3,194.45,30917.0,175.6734,175.7095,175.4567,175.5922,30917.0
2021-12-10 13:40:00,194.44,194.44,194.21,194.24,6502.0,175.5831,175.5831,175.3754,175.4025,6502.0
2021-12-10 13:45:00,194.24,194.3,194.11,194.14,8601.0,175.4025,175.4567,175.2851,175.3122,8601.0
2021-12-10 13:50:00,194.19,194.47,194.17,194.46,7128.0,175.3574,175.6102,175.3393,175.6012,7128.0
2021-12-10 13:55:00,194.46,194.7,194.46,194.58,4150.0,175.6012,175.8179,175.6012,175.7095,4150.0
2021-12-10 14:00:00,194.61,194.78,194.58,194.74,6402.0,175.7366,175.8902,175.7095,175.854,6402.0
2021-12-10 14:05:00,194.76,194.76,194.53,194.6,10110.0,175.8721,175.8721,175.6644,175.7276,10110.0
2021-12-10 14:10:00,194.61,194.69,194.57,194.67,5396.0,175.7366,175.8089,175.7005,175.7908,5396.0
2021-12-10 14:15:00,194.67,194.85,194.62,194.75,9674.0,175.7908,175.9534,175.7457,175.8631,9674.0
2021-12-10 14:20:00,194.8,194.85,194.71,194.81,5985.0,175.9082,175.9534,175.8269,175.9172,5985.0
2021-12-10 14:25:00,194.81,194.89,194.6,194.75,18789.0,175.9172,175.9895,175.7276,175.8631,18789.0
2021-12-10 14:30:00,194.81,194.93,194.58,194.59,12191.0,175.9172,176.0256,175.7095,175.7186,12191.0
2021-12-10 14:35:00,194.62,194.81,194.61,194.75,10678.0,175.7457,175.9172,175.7366,175.8631,10678.0
2021-12-10 14:40:00,194.76,194.77,194.64,194.65,10424.0,175.8721,175.8811,175.7637,175.7728,10424.0
2021-12-10 14:45:00,194.67,194.75,194.63,194.69,9077.0,175.7908,175.8631,175.7547,175.8089,9077.0
2021-12-10 14:50:00,194.69,194.72,194.53,194.54,5389.0,175.8089,175.836,175.6644,175.6734,5389.0
2021-12-10 14:55:00,194.52,194.67,194.47,194.63,7913.0,175.6554,175.7908,175.6102,175.7547,7913.0
2021-12-10 15:00:00,194.63,194.8,194.48,194.49,12697.0,175.7547,175.9082,175.6192,175.6283,12697.0
2021-12-10 15:05:00,194.5,194.86,194.44,194.85,13244.0,175.6373,175.9624,175.5831,175.9534,13244.0
2021-12-10 15:10:00,194.82,194.9,194.72,194.87,12110.0,175.9263,175.9985,175.836,175.9714,12110.0
2021-12-10 15:15:00,194.85,195.2,194.82,195.15,18135.0,175.9534,176.2694,175.9263,176.2243,18135.0
2021-12-10 15:20:00,195.15,195.36,195.1,195.36,18948.0,176.2243,176.4139,176.1791,176.4139,18948.0
2021-12-10 15:25:00,195.36,195.46,195.27,195.38,25872.0,176.4139,176.5042,176.3326,176.432,25872.0
2021-12-10 15:30:00,195.39,195.87,195.37,195.87,43518.0,176.441,176.8744,176.4229,176.8744,43518.0
2021-12-10 15:35:00,195.89,195.91,195.58,195.7,29855.0,176.8925,176.9106,176.6126,176.7209,29855.0
2021-12-10 15:40:00,195.69,195.83,195.66,195.73,26684.0,176.7119,176.8383,176.6848,176.748,26684.0
2021-12-10 15:45:00,195.7,195.73,195.43,195.47,30973.0,176.7209,176.748,176.4771,176.5132,30973.0
2021-12-10 15:50:00,195.49,195.82,195.34,195.77,71172.0,176.5313,176.8293,176.3958,176.7841,71172.0
2021-12-10 15:55:00,195.77,196.25,195.57,196.01,159632.0,176.7841,177.2176,176.6035,177.0009,159632.0
2021-12-13 09:30:00,195.93,196.74,195.07,195.21,82868.0,176.9286,177.6601,176.152,176.2785,82868.0
2021-12-13 09:35:00,195.22,196.43,195.1,195.87,28061.0,176.2875,177.3801,176.1791,176.8744,28061.0
2021-12-13 09:40:00,195.76,196.2,195.67,195.75,18631.0,176.7751,177.1724,176.6938,176.7661,18631.0
2021-12-13 09:45:00,195.75,195.81,195.03,195.39,26150.0,176.7661,176.8203,176.1159,176.441,26150.0
2021-12-13 09:50:00,195.3,195.34,194.69,195.07,17425.0,176.3597,176.3958,175.8089,176.152,17425.0
2021-12-13 09:55:00,195.12,195.31,194.35,194.37,23796.0,176.1972,176.3688,175.5019,175.5199,23796.0
2021-12-13 10:00:00,194.32,194.32,193.92,194.09,41122.0,175.4748,175.4748,175.1136,175.2671,41122.0
2021-12-13 10:05:00,194.15,194.21,193.6,193.6,24437.0,175.3212,175.3754,174.8246,174.8246,24437.0
2021-12-13 10:10:00,193.54,194.12,193.54,193.89,21538.0,174.7704,175.2942,174.7704,175.0865,21538.0
2021-12-13 10:15:00,193.84,193.87,193.6,193.7,15884.0,175.0413,175.0684,174.8246,174.9149,15884.0
2021-12-13 10:20:00,193.68,193.68,193.14,193.25,16039.0,174.8968,174.8968,174.4092,174.5085,16039.0
2021-12-13 10:25:00,193.3,193.53,193.12,193.53,15987.0,174.5537,174.7614,174.3911,174.7614,15987.0
2021-12-13 10:30:00,193.48,193.75,193.22,193.72,18778.0,174.7162,174.96,174.4814,174.933,18778.0
2021-12-13 10:35:00,193.81,194.01,193.54,193.57,12990.0,175.0142,175.1948,174.7704,174.7975,12990.0
2021-12-13 10:40:00,193.58,194.0,193.5,194.0,13771.0,174.8065,175.1858,174.7343,175.1858,13771.0
2021-12-13 10:45:00,194.03,194.27,193.97,194.1,11713.0,175.2129,175.4296,175.1587,175.2761,11713.0
2021-12-13 10:50:00,194.06,194.36,194.03,194.2,34300.0,175.24,175.5109,175.2129,175.3664,34300.0
2021-12-13 10:55:00,194.2,194.36,194.01,194.27,11796.0,175.3664,175.5109,175.1948,175.4296,11796.0
2021-12-13 11:00:00,194.28,194.4,193.75,193.84,15356.0,175.4386,175.547,174.96,175.0413,15356.0
2021-12-13 11:05:00,193.84,194.08,193.75,193.85,20898.0,175.0413,175.258,174.96,175.0503,20898.0
2021-12-13 11:10:00,193.81,193.98,193.69,193.77,16245.0,175.0142,175.1677,174.9059,174.9781,16245.0
2021-12-13 11:15:00,193.78,193.91,193.69,193.82,8983.0,174.9871,175.1045,174.9059,175.0233,8983.0
2021-12-13 11:20:00,193.78,193.86,193.66,193.71,13478.0,174.9871,175.0594,174.8788,174.9239,13478.0
2021-12-13 11:25:00,193.72,193.95,193.65,193.91,16837.0,174.933,175.1406,174.8697,175.1045,16837.0
2021-12-13 11:30:00,193.89,194.07,193.69,193.82,17191.0,175.0865,175.249,174.9059,175.0233,17191.0
2021-12-13 11:35:00,193.75,193.94,193.56,193.8,22381.0,174.96,175.1316,174.7885,175.0052,22381.0
2021-12-13 11:40:00,193.8,194.07,193.76,193.94,12871.0,175.0052,175.249,174.9691,175.1316,12871.0
2021-12-13 11:45:00,193.88,194.21,193.79,193.96,9415.0,175.0774,175.3754,174.9962,175.1497,9415.0
2021-12-13 11:50:00,193.95,193.98,193.66,193.72,13303.0,175.1406,175.1677,174.8788,174.933,13303.0
2021-12-13 11:55:00,193.73,194.01,193.58,193.92,10571.0,174.942,175.1948,174.8065,175.1136,10571.0
2021-12-13 12:00:00,193.92,194.08,193.8,194.05,13288.0,175.1136,175.258,175.0052,175.2309,13288.0
2021-12-13 12:05:00,194.04,194.04,193.8,193.97,13288.0,175.2219,175.2219,175.0052,175.1587,13288.0
2021-12-13 12:10:00,193.88,194.33,193.84,194.29,6490.0,175.0774,175.4838,175.0413,175.4477,6490.0
2021-12-13 12:15:00,194.31,194.59,194.27,194.5,10334.0,175.4657,175.7186,175.4296,175.6373,10334.0
2021-12-13 12:20:00,194.54,194.79,194.54,194.75,7526.0,175.6734,175.8992,175.6734,175.8631,7526.0
2021-12-13 12:25:00,194.76,194.79,194.53,194.68,9678.0,175.8721,175.8992,175.6644,175.7998,9678.0
2021-12-13 12:30:00,194.66,194.73,194.53,194.72,7302.0,175.7818,175.845,175.6644,175.836,7302.0
2021-12-13 12:35:00,194.73,194.94,194.63,194.87,11897.0,175.845,176.0346,175.7547,175.9714,11897.0
2021-12-13 12:40:00,194.84,194.93,194.72,194.92,8684.0,175.9443,176.0256,175.836,176.0166,8684.0
2021-12-13 12:45:00,194.9,194.9,194.64,194.65,9521.0,175.9985,175.9985,175.7637,175.7728,9521.0
2021-12-13 12:50:00,194.64,194.74,194.56,194.63,21253.0,175.7637,175.854,175.6915,175.7547,21253.0
2021-12-13 12:55:00,194.67,194.8,194.57,194.65,8613.0,175.7908,175.9082,175.7005,175.7728,8613.0
2021-12-13 13:00:00,194.67,194.78,194.57,194.66,12943.0,175.7908,175.8902,175.7005,175.7818,12943.0
2021-12-13 13:05:00,194.67,194.79,194.61,194.72,7298.0,175.7908,175.8992,175.7366,175.836,7298.0
2021-12-13 13:10:00,194.76,194.89,194.61,194.63,7794.0,175.8721,175.9895,175.7366,175.7547,7794.0
2021-12-13 13:15:00,194.6,194.64,194.46,194.59,11180.0,175.7276,175.7637,175.6012,175.7186,11180.0
2021-12-13 13:20:00,194.52,194.55,194.41,194.53,11530.0,175.6554,175.6825,175.556,175.6644,11530.0
2021-12-13 13:25:00,194.57,194.59,194.38,194.38,8857.0,175.7005,175.7186,175.5289,175.5289,8857.0
2021-12-13 13:30:00,194.39,194.43,193.98,194.03,7822.0,175.538,175.5741,175.1677,175.2129,7822.0
2021-12-13 13:35:00,194.0,194.03,193.83,193.88,11079.0,175.1858,175.2129,175.0323,175.0774,11079.0
2021-12-13 13:40:00,193.9,194.24,193.82,194.16,12701.0,175.0955,175.4025,175.0233,175.3303,12701.0
2021-12-13 13:45:00,194.1,194.12,193.96,193.96,6237.0,175.2761,175.2942,175.1497,175.1497,6237.0
2021-12-13 13:50:00,193.98,194.03,193.81,194.03,10052.0,175.1677,175.2129,175.0142,175.2129,10052.0
2021-12-13 13:55:00,194.03,194.13,193.9,194.1,10544.0,175.2129,175.3032,175.0955,175.2761,10544.0
2021-12-13 14:00:00,194.06,194.11,193.92,194.07,18192.0,175.24,175.2851,175.1136,175.249,18192.0
2021-12-13 14:05:00,194.07,194.27,193.93,194.18,13083.0,175.249,175.4296,175.1226,175.3483,13083.0
2021-12-13 14:10:00,194.17,194.22,194.04,194.15,8034.0,175.3393,175.3845,175.2219,175.3212,8034.0
2021-12-13 14:15:00,194.11,194.11,193.5,193.74,1050514.0,175.2851,175.2851,174.7343,174.951,1050514.0
2021-12-13 14:20:00,193.75,194.34,193.73,194.24,19326.0,174.96,175.4928,174.942,175.4025,19326.0
2021-12-13 14:25:00,194.25,194.25,193.87,194.12,11463.0,175.4116,175.4116,175.0684,175.2942,11463.0
2021-12-13 14:30:00,194.08,194.21,194.01,194.21,9806.0,175.258,175.3754,175.1948,175.3754,9806.0
2021-12-13 14:35:00,194.23,194.26,194.13,194.2,22014.0,175.3935,175.4206,175.3032,175.3664,22014.0
2021-12-13 14:40:00,194.2,194.3,194.17,194.25,39343.0,175.3664,175.4567,175.3393,175.4116,39343.0
2021-12-13 14:45:00,194.23,194.3,193.91,193.91,16613.0,175.3935,175.4567,175.1045,175.1045,16613.0
2021-12-13 14:50:00,193.91,194.01,193.85,194.0,9657.0,175.1045,175.1948,175.0503,175.1858,9657.0
2021-12-13 14:55:00,194.05,194.23,194.03,194.23,8834.0,175.2309,175.3935,175.2129,175.3935,8834.0
2021-12-13 15:00:00,194.25,194.29,194.16,194.17,13663.0,175.4116,175.4477,175.3303,175.3393,13663.0
2021-12-13 15:05:00,194.16,194.19,193.9,193.96,9770.0,175.3303,175.3574,175.0955,175.1497,9770.0
2021-12-13 15:10:00,193.93,194.13,193.86,194.08,10221.0,175.1226,175.3032,175.0594,175.258,10221.0
2021-12-13 15:15:00,194.12,194.15,193.89,193.96,15359.0,175.2942,175.3212,175.0865,175.1497,15359.0
2021-12-13 15:20:00,194.02,194.09,193.61,193.69,13324.0,175.2039,175.2671,174.8336,174.9059,13324.0
2021-12-13 15:25:00,193.79,194.03,193.75,193.96,17457.0,174.9962,175.2129,174.96,175.1497,17457.0
2021-12-13 15:30:00,193.94,194.15,193.92,194.15,21505.0,175.1316,175.3212,175.1136,175.3212,21505.0
2021-12-13 15:35:00,194.15,194.42,194.14,194.37,24079.0,175.3212,175.5651,175.3122,175.5199,24079.0
2021-12-13 15:40:00,194.32,194.37,194.1,194.22,24664.0,175.4748,175.5199,175.2761,175.3845,24664.0
2021-12-13 15:45:00,194.23,194.31,194.04,194.1,42758.0,175.3935,175.4657,175.2219,175.2761,42758.0
2021-12-13 15:50:00,194.05,194.07,193.5,193.56,107369.0,175.2309,175.249,174.7343,174.7885,107369.0
2021-12-13 15:55:00,193.53,193.69,192.91,193.19,290312.0,174.7614,174.9059,174.2015,174.4544,290312.0
2021-12-14 09:30:00,190.97,191.68,189.18,189.23,196824.0,172.4496,173.0908,170.8332,170.8784,196824.0
2021-12-14 09:35:00,189.18,189.97,188.83,189.27,77004.0,170.8332,171.5466,170.5172,170.9145,77004.0
2021-12-14 09:40:00,189.31,189.91,189.25,189.83,65533.0,170.9506,171.4924,170.8965,171.4202,65533.0
2021-12-14 09:45:00,189.95,190.31,189.84,189.94,73851.0,171.5286,171.8537,171.4292,171.5195,73851.0
2021-12-14 09:50:00,189.94,190.59,189.64,190.59,43911.0,171.5195,172.1065,171.2486,172.1065,43911.0
2021-12-14 09:55:00,190.56,190.84,190.28,190.38,41318.0,172.0794,172.3323,171.8266,171.9169,41318.0
2021-12-14 10:00:00,190.36,190.67,190.24,190.66,34324.0,171.8988,172.1787,171.7904,172.1697,34324.0
2021-12-14 10:05:00,190.64,191.16,190.64,190.74,32863.0,172.1517,172.6212,172.1517,172.242,32863.0
2021-12-14 10:10:00,190.72,190.72,189.82,190.08,41875.0,172.2239,172.2239,171.4112,171.646,41875.0
2021-12-14 10:15:00,190.05,190.16,189.8,190.04,36430.0,171.6189,171.7182,171.3931,171.6098,36430.0
2021-12-14 10:20:00,190.03,190.41,189.82,190.38,27498.0,171.6008,171.944,171.4112,171.9169,27498.0
2021-12-14 10:25:00,190.31,191.01,190.29,190.58,32859.0,171.8537,172.4858,171.8356,172.0975,32859.0
2021-12-14 10:30:00,190.58,190.62,190.11,190.25,22877.0,172.0975,172.1336,171.6731,171.7995,22877.0
2021-12-14 10:35:00,190.22,190.55,189.93,189.99,22558.0,171.7724,172.0704,171.5105,171.5647,22558.0
2021-12-14 10:40:00,190.0,190.15,189.75,189.87,32022.0,171.5737,171.7092,171.348,171.4563,32022.0
2021-12-14 10:45:00,189.89,190.07,189.54,189.59,42868.0,171.4744,171.6369,171.1583,171.2035,42868.0
2021-12-14 10:50:00,189.59,189.71,189.23,189.28,30568.0,171.2035,171.3118,170.8784,170.9235,30568.0
2021-12-14 10:55:00,189.37,189.41,189.0,189.14,30648.0,171.0048,171.0409,170.6707,170.7971,30648.0
2021-12-14 11:00:00,189.11,189.46,189.04,189.23,34790.0,170.77,171.0861,170.7068,170.8784,34790.0
2021-12-14 11:05:00,189.22,189.43,189.17,189.27,39897.0,170.8694,171.059,170.8242,170.9145,39897.0
2021-12-14 11:10:00,189.27,189.47,189.04,189.16,24524.0,170.9145,171.0951,170.7068,170.8152,24524.0
2021-12-14 11:15:00,189.16,189.33,189.0,189.02,20438.0,170.8152,170.9687,170.6707,170.6888,20438.0
2021-12-14 11:20:00,189.02,189.15,188.54,188.69,39102.0,170.6888,170.8062,170.2553,170.3908,39102.0
2021-12-14 11:25:00,188.7,189.01,188.64,188.9,25710.0,170.3998,170.6797,170.3456,170.5804,25710.0
2021-12-14 11:30:00,188.9,188.94,188.43,188.62,78539.0,170.5804,170.6165,170.156,170.3276,78539.0
2021-12-14 11:35:00,188.6,188.75,188.45,188.47,27370.0,170.3095,170.4449,170.174,170.1921,27370.0
2021-12-14 11:40:00,188.43,188.7,188.22,188.28,45048.0,170.156,170.3998,169.9663,170.0205,45048.0
2021-12-14 11:45:00,188.25,188.58,188.16,188.42,67492.0,169.9934,170.2914,169.9122,170.1469,67492.0
2021-12-14 11:50:00,188.42,188.74,188.41,188.51,30491.0,170.1469,170.4359,170.1379,170.2282,30491.0
2021-12-14 11:55:00,188.5,188.97,188.48,188.86,29373.0,170.2192,170.6436,170.2011,170.5443,29373.0
2021-12-14 12:00:00,188.9,188.96,188.73,188.75,19734.0,170.5804,170.6346,170.4269,170.4449,19734.0
2021-12-14 12:05:00,188.75,188.94,188.56,188.92,17092.0,170.4449,170.6165,170.2734,170.5985,17092.0
2021-12-14 12:10:00,188.92,189.09,188.62,188.64,17661.0,170.5985,170.752,170.3276,170.3456,17661.0
2021-12-14 12:15:00,188.63,188.84,188.45,188.82,53779.0,170.3366,170.5262,170.174,170.5082,53779.0
2021-12-14 12:20:00,188.82,189.24,188.81,189.06,13312.0,170.5082,170.8874,170.4991,170.7249,13312.0
2021-12-14 12:25:00,189.1,189.22,188.98,189.17,8942.0,170.761,170.8694,170.6526,170.8242,8942.0
2021-12-14 12:30:00,189.16,189.31,188.83,189.03,16941.0,170.8152,170.9506,170.5172,170.6978,16941.0
2021-12-14 12:35:00,189.06,189.1,188.84,188.84,22090.0,170.7249,170.761,170.5262,170.5262,22090.0
2021-12-14 12:40:00,188.83,188.86,188.56,188.56,7955.0,170.5172,170.5443,170.2734,170.2734,7955.0
2021-12-14 12:45:00,188.56,188.68,188.52,188.63,9813.0,170.2734,170.3817,170.2372,170.3366,9813.0
2021-12-14 12:50:00,188.65,188.83,188.64,188.75,22801.0,170.3546,170.5172,170.3456,170.4449,22801.0
2021-12-14 12:55:00,188.74,188.85,188.7,188.77,20137.0,170.4359,170.5352,170.3998,170.463,20137.0
2021-12-14 13:00:00,188.75,188.95,188.55,188.85,30555.0,170.4449,170.6255,170.2643,170.5352,30555.0
2021-12-14 13:05:00,188.83,189.19,188.83,189.18,47526.0,170.5172,170.8423,170.5172,170.8332,47526.0
2021-12-14 13:10:00,189.2,189.23,188.93,189.07,71196.0,170.8513,170.8784,170.6075,170.7339,71196.0
2021-12-14 13:15:00,189.13,189.18,188.81,188.86,14146.0,170.7881,170.8332,170.4991,170.5443,14146.0
2021-12-14 13:20:00,188.88,189.02,188.78,188.99,40952.0,170.5623,170.6888,170.472,170.6617,40952.0
2021-12-14 13:25:00,189.0,189.12,188.88,189.07,54755.0,170.6707,170.7791,170.5623,170.7339,54755.0
2021-12-14 13:30:00,189.08,189.1,188.75,188.79,73686.0,170.7429,170.761,170.4449,170.4811,73686.0
2021-12-14 13:35:00,188.78,188.93,188.7,188.88,50300.0,170.472,170.6075,170.3998,170.5623,50300.0
2021-12-14 13:40:00,188.86,188.88,188.45,188.55,66134.0,170.5443,170.5623,170.174,170.2643,66134.0
2021-12-14 13:45:00,188.57,188.67,188.38,188.43,57376.0,170.2824,170.3727,170.1108,170.156,57376.0
2021-12-14 13:50:00,188.46,188.94,188.46,188.86,53352.0,170.1831,170.6165,170.1831,170.5443,53352.0
2021-12-14 13:55:00,188.87,189.01,188.78,188.95,16300.0,170.5533,170.6797,170.472,170.6255,16300.0
2021-12-14 14:00:00,188.92,188.96,188.61,188.85,25811.0,170.5985,170.6346,170.3185,170.5352,25811.0
2021-12-14 14:05:00,188.87,189.3,188.85,189.3,46201.0,170.5533,170.9416,170.5352,170.9416,46201.0
2021-12-14 14:10:00,189.31,189.38,189.04,189.08,28735.0,170.9506,171.0138,170.7068,170.7429,28735.0
2021-12-14 14:15:00,189.07,189.25,189.04,189.14,22980.0,170.7339,170.8965,170.7068,170.7971,22980.0
2021-12-14 14:20:00,189.15,189.26,188.94,189.2,47425.0,170.8062,170.9055,170.6165,170.8513,47425.0
2021-12-14 14:25:00,189.19,189.2,188.92,188.97,16668.0,170.8423,170.8513,170.5985,170.6436,16668.0
2021-12-14 14:30:00,188.95,189.01,188.82,188.88,31540.0,170.6255,170.6797,170.5082,170.5623,31540.0
2021-12-14 14:35:00,188.85,188.86,188.6,188.67,100051.0,170.5352,170.5443,170.3095,170.3727,100051.0
2021-12-14 14:40:00,188.7,189.09,188.63,188.97,40354.0,170.3998,170.752,170.3366,170.6436,40354.0
2021-12-14 14:45:00,188.95,189.02,188.76,188.76,27814.0,170.6255,170.6888,170.454,170.454,27814.0
2021-12-14 14:50:00,188.74,188.94,188.61,188.84,65767.0,170.4359,170.6165,170.3185,170.5262,65767.0
2021-12-14 14:55:00,188.88,189.12,188.8,189.03,43747.0,170.5623,170.7791,170.4901,170.6978,43747.0
2021-12-14 15:00:00,189.04,189.42,189.03,189.39,19947.0,170.7068,171.05,170.6978,171.0229,19947.0
2021-12-14 15:05:00,189.42,189.65,189.41,189.6,20801.0,171.05,171.2577,171.0409,171.2125,20801.0
2021-12-14 15:10:00,189.66,189.73,189.5,189.55,17251.0,171.2667,171.3299,171.1222,171.1674,17251.0
2021-12-14 15:15:00,189.55,189.67,189.48,189.67,20261.0,171.1674,171.2757,171.1041,171.2757,20261.0
2021-12-14 15:20:00,189.68,189.75,189.58,189.68,28023.0,171.2848,171.348,171.1945,171.2848,28023.0
2021-12-14 15:25:00,189.7,190.07,189.63,190.07,21740.0,171.3028,171.6369,171.2396,171.6369,21740.0
2021-12-14 15:30:00,190.05,190.4,190.02,190.32,41857.0,171.6189,171.9349,171.5918,171.8627,41857.0
2021-12-14 15:35:00,190.31,190.82,190.31,190.48,31349.0,171.8537,172.3142,171.8537,172.0072,31349.0
2021-12-14 15:40:00,190.49,190.6,190.22,190.24,60400.0,172.0162,172.1155,171.7724,171.7904,60400.0
2021-12-14 15:45:00,190.22,190.41,190.09,190.15,37278.0,171.7724,171.944,171.655,171.7092,37278.0
2021-12-14 15:50:00,190.09,190.22,189.81,189.91,90820.0,171.655,171.7724,171.4021,171.4924,90820.0
2021-12-14 15:55:00,189.93,190.44,189.9,190.38,208816.0,171.5105,171.971,171.4834,171.9169,208816.0
2021-12-15 09:30:00,191.84,192.0,189.42,189.53,71364.0,173.2353,173.3798,171.05,171.1493,71364.0
2021-12-15 09:35:00,189.52,190.16,189.28,189.43,20056.0,171.1403,171.7182,170.9235,171.059,20056.0
2021-12-15 09:40:00,189.33,189.6,188.96,189.07,26555.0,170.9687,171.2125,170.6346,170.7339,26555.0
2021-12-15 09:45:00,189.13,189.42,188.71,188.89,24251.0,170.7881,171.05,170.4088,170.5714,24251.0
2021-12-15 09:50:00,188.89,189.17,188.79,189.17,13309.0,170.5714,170.8242,170.4811,170.8242,13309.0
2021-12-15 09:55:00,189.13,189.18,188.69,189.03,27273.0,170.7881,170.8332,170.3908,170.6978,27273.0
2021-12-15 10:00:00,189.02,189.46,188.84,189.42,32162.0,170.6888,171.0861,170.5262,171.05,32162.0
2021-12-15 10:05:00,189.42,189.68,189.31,189.4,26565.0,171.05,171.2848,170.9506,171.0319,26565.0
2021-12-15 10:10:00,189.29,189.64,189.17,189.23,22438.0,170.9326,171.2486,170.8242,170.8784,22438.0
2021-12-15 10:15:00,189.3,189.6,189.24,189.28,14501.0,170.9416,171.2125,170.8874,170.9235,14501.0
2021-12-15 10:20:00,189.32,189.58,189.32,189.36,18018.0,170.9597,171.1945,170.9597,170.9958,18018.0
2021-12-15 10:25:00,189.37,189.54,189.28,189.43,20114.0,171.0048,171.1583,170.9235,171.059,20114.0
2021-12-15 10:30:00,189.5,189.8,189.36,189.78,13752.0,171.1222,171.3931,170.9958,171.3751,13752.0
2021-12-15 10:35:00,189.81,190.3,189.71,190.24,20764.0,171.4021,171.8446,171.3118,171.7904,20764.0
2021-12-15 10:40:00,190.23,190.47,190.1,190.32,15399.0,171.7814,171.9981,171.664,171.8627,15399.0
2021-12-15 10:45:00,190.29,190.4,189.98,189.98,25276.0,171.8356,171.9349,171.5557,171.5557,25276.0
2021-12-15 10:50:00,190.03,190.1,189.67,189.67,24855.0,171.6008,171.664,171.2757,171.2757,24855.0
2021-12-15 10:55:00,189.69,189.89,189.55,189.86,31430.0,171.2938,171.4744,171.1674,171.4473,31430.0
2021-12-15 11:00:00,189.87,190.18,189.73,190.05,14713.0,171.4563,171.7363,171.3299,171.6189,14713.0
2021-12-15 11:05:00,190.02,190.04,189.59,189.6,19264.0,171.5918,171.6098,171.2035,171.2125,19264.0
2021-12-15 11:10:00,189.58,189.72,189.43,189.56,11815.0,171.1945,171.3209,171.059,171.1764,11815.0
2021-12-15 11:15:00,189.56,189.56,189.22,189.29,10023.0,171.1764,171.1764,170.8694,170.9326,10023.0
2021-12-15 11:20:00,189.25,189.44,189.22,189.37,8564.0,170.8965,171.068,170.8694,171.0048,8564.0
2021-12-15 11:25:00,189.4,189.41,189.16,189.27,8920.0,171.0319,171.0409,170.8152,170.9145,8920.0
2021-12-15 11:30:00,189.27,189.27,188.86,188.96,20822.0,170.9145,170.9145,170.5443,170.6346,20822.0
2021-12-15 11:35:00,188.91,189.13,188.91,189.05,14718.0,170.5894,170.7881,170.5894,170.7158,14718.0
2021-12-15 11:40:00,189.05,189.24,188.95,189.17,19328.0,170.7158,170.8874,170.6255,170.8242,19328.0
2021-12-15 11:45:00,189.18,189.33,189.06,189.18,8910.0,170.8332,170.9687,170.7249,170.8332,8910.0
2021-12-15 11:50:00,189.15,189.42,189.13,189.4,10177.0,170.8062,171.05,170.7881,171.0319,10177.0
2021-12-15 11:55:00,189.39,189.43,189.23,189.36,9823.0,171.0229,171.059,170.8784,170.9958,9823.0
2021-12-15 12:00:00,189.3,189.52,189.29,189.44,5586.0,170.9416,171.1403,170.9326,171.068,5586.0
2021-12-15 12:05:00,189.47,189.53,189.05,189.09,16622.0,171.0951,171.1493,170.7158,170.752,16622.0
2021-12-15 12:10:00,189.09,189.29,189.05,189.09,8144.0,170.752,170.9326,170.7158,170.752,8144.0
2021-12-15 12:15:00,189.11,189.16,188.99,189.0,18861.0,170.77,170.8152,170.6617,170.6707,18861.0
2021-12-15 12:20:00,188.99,189.02,188.89,188.93,10876.0,170.6617,170.6888,170.5714,170.6075,10876.0
2021-12-15 12:25:00,188.89,189.47,188.87,189.42,19468.0,170.5714,171.0951,170.5533,171.05,19468.0
2021-12-15 12:30:00,189.47,189.48,189.23,189.36,18339.0,171.0951,171.1041,170.8784,170.9958,18339.0
2021-12-15 12:35:00,189.37,189.43,189.12,189.12,12384.0,171.0048,171.059,170.7791,170.7791,12384.0
2021-12-15 12:40:00,189.09,189.11,188.8,188.84,9540.0,170.752,170.77,170.4901,170.5262,9540.0
2021-12-15 12:45:00,188.82,188.88,188.57,188.57,28953.0,170.5082,170.5623,170.2824,170.2824,28953.0
2021-12-15 12:50:00,188.56,188.76,188.51,188.64,44861.0,170.2734,170.454,170.2282,170.3456,44861.0
2021-12-15 12:55:00,188.66,188.7,188.54,188.67,38705.0,170.3637,170.3998,170.2553,170.3727,38705.0
2021-12-15 13:00:00,188.68,188.81,188.5,188.5,82636.0,170.3817,170.4991,170.2192,170.2192,82636.0
2021-12-15 13:05:00,188.53,188.86,188.53,188.77,28564.0,170.2463,170.5443,170.2463,170.463,28564.0
2021-12-15 13:10:00,188.81,188.87,188.59,188.59,28323.0,170.4991,170.5533,170.3005,170.3005,28323.0
2021-12-15 13:15:00,188.59,188.6,188.38,188.41,10995.0,170.3005,170.3095,170.1108,170.1379,10995.0
2021-12-15 13:20:00,188.37,188.4,188.15,188.16,11869.0,170.1018,170.1289,169.9031,169.9122,11869.0
2021-12-15 13:25:00,188.16,188.3,188.05,188.14,59556.0,169.9122,170.0386,169.8128,169.8941,59556.0
2021-12-15 13:30:00,188.15,188.44,188.01,188.31,72931.0,169.9031,170.165,169.7767,170.0476,72931.0
2021-12-15 13:35:00,188.34,188.58,188.24,188.46,39809.0,170.0747,170.2914,169.9844,170.1831,39809.0
2021-12-15 13:40:00,188.47,188.86,188.41,188.85,33314.0,170.1921,170.5443,170.1379,170.5352,33314.0
2021-12-15 13:45:00,188.84,188.9,188.63,188.66,16201.0,170.5262,170.5804,170.3366,170.3637,16201.0
2021-12-15 13:50:00,188.64,188.69,188.53,188.67,10852.0,170.3456,170.3908,170.2463,170.3727,10852.0
2021-12-15 13:55:00,188.69,189.01,188.65,188.96,7047.0,170.3908,170.6797,170.3546,170.6346,7047.0
2021-12-15 14:00:00,188.89,189.18,187.87,189.1,66447.0,170.5714,170.8332,169.6503,170.761,66447.0
2021-12-15 14:05:00,189.2,190.11,189.18,189.93,51746.0,170.8513,171.6731,170.8332,171.5105,51746.0
2021-12-15 14:10:00,189.94,190.41,189.8,190.38,21269.0,171.5195,171.944,171.3931,171.9169,21269.0
2021-12-15 14:15:00,190.46,190.46,190.06,190.16,47820.0,171.9891,171.9891,171.6279,171.7182,47820.0
2021-12-15 14:20:00,190.18,190.18,189.43,189.45,33734.0,171.7363,171.7363,171.059,171.0771,33734.0
2021-12-15 14:25:00,189.47,189.49,188.74,189.11,26490.0,171.0951,171.1132,170.4359,170.77,26490.0
2021-12-15 14:30:00,189.07,189.39,188.87,189.04,36186.0,170.7339,171.0229,170.5533,170.7068,36186.0
2021-12-15 14:35:00,189.09,189.66,188.95,189.6,30425.0,170.752,171.2667,170.6255,171.2125,30425.0
2021-12-15 14:40:00,189.58,189.85,189.18,189.24,35558.0,171.1945,171.4383,170.8332,170.8874,35558.0
2021-12-15 14:45:00,189.24,189.76,189.13,189.57,19098.0,170.8874,171.357,170.7881,171.1854,19098.0
2021-12-15 14:50:00,189.48,189.71,189.29,189.66,48998.0,171.1041,171.3118,170.9326,171.2667,48998.0
2021-12-15 14:55:00,189.57,189.87,189.07,189.31,66743.0,171.1854,171.4563,170.7339,170.9506,66743.0
2021-12-15 15:00:00,189.33,189.55,189.2,189.49,72391.0,170.9687,171.1674,170.8513,171.1132,72391.0
2021-12-15 15:05:00,189.47,190.26,189.35,190.22,56962.0,171.0951,171.8085,170.9868,171.7724,56962.0
2021-12-15 15:10:00,190.18,190.62,190.05,190.62,22732.0,171.7363,172.1336,171.6189,172.1336,22732.0
2021-12-15 15:15:00,190.64,191.75,190.63,191.59,32774.0,172.1517,173.154,172.1426,173.0095,32774.0
2021-12-15 15:20:00,191.59,192.05,191.47,191.63,44721.0,173.0095,173.4249,172.9012,173.0456,44721.0
2021-12-15 15:25:00,191.62,191.88,191.46,191.81,59308.0,173.0366,173.2714,172.8921,173.2082,59308.0
2021-12-15 15:30:00,191.81,192.11,191.64,191.93,115329.0,173.2082,173.4791,173.0547,173.3165,115329.0
2021-12-15 15:35:00,191.98,192.31,191.81,192.24,173389.0,173.3617,173.6597,173.2082,173.5965,173389.0
2021-12-15 15:40:00,192.26,192.28,191.48,191.56,141744.0,173.6145,173.6326,172.9102,172.9824,141744.0
2021-12-15 15:45:00,191.6,191.75,191.37,191.48,84510.0,173.0185,173.154,172.8109,172.9102,84510.0
2021-12-15 15:50:00,191.45,192.64,191.29,192.51,201561.0,172.8831,173.9577,172.7386,173.8403,201561.0
2021-12-15 15:55:00,192.54,193.71,192.53,193.44,513018.0,173.8674,174.9239,173.8584,174.6801,513018.0
2021-12-16 09:30:00,194.0,194.23,192.95,193.15,83026.0,175.1858,175.3935,174.2376,174.4182,83026.0
2021-12-16 09:35:00,193.17,193.6,192.81,192.92,25895.0,174.4363,174.8246,174.1112,174.2105,25895.0
2021-12-16 09:40:00,192.95,193.01,192.13,192.41,48907.0,174.2376,174.2918,173.4972,173.75,48907.0
2021-12-16 09:45:00,192.45,193.64,192.33,193.62,33449.0,173.7861,174.8607,173.6778,174.8426,33449.0
2021-12-16 09:50:00,193.72,193.83,192.94,193.5,37798.0,174.933,175.0323,174.2286,174.7343,37798.0
2021-12-16 09:55:00,193.47,193.53,193.21,193.31,22127.0,174.7072,174.7614,174.4724,174.5627,22127.0
2021-12-16 10:00:00,193.27,193.3,192.44,192.63,31542.0,174.5266,174.5537,173.7771,173.9487,31542.0
2021-12-16 10:05:00,192.68,192.89,192.23,192.48,28524.0,173.9938,174.1834,173.5875,173.8132,28524.0
2021-12-16 10:10:00,192.47,193.01,192.39,192.49,29563.0,173.8042,174.2918,173.7319,173.8222,29563.0
2021-12-16 10:15:00,192.49,192.79,192.25,192.78,21153.0,173.8222,174.0931,173.6055,174.0841,21153.0
2021-12-16 10:20:00,192.8,192.86,192.17,192.21,14075.0,174.1022,174.1564,173.5333,173.5694,14075.0
2021-12-16 10:25:00,192.21,192.61,192.11,192.4,32448.0,173.5694,173.9306,173.4791,173.741,32448.0
2021-12-16 10:30:00,192.43,192.85,192.3,192.57,21468.0,173.7681,174.1473,173.6507,173.8945,21468.0
2021-12-16 10:35:00,192.58,192.67,192.1,192.1,22219.0,173.9035,173.9848,173.4701,173.4701,22219.0
2021-12-16 10:40:00,192.11,192.28,191.75,191.87,12612.0,173.4791,173.6326,173.154,173.2624,12612.0
2021-12-16 10:45:00,191.87,192.02,191.66,191.95,27358.0,173.2624,173.3978,173.0727,173.3346,27358.0
2021-12-16 10:50:00,191.94,192.14,191.81,191.98,68460.0,173.3256,173.5062,173.2082,173.3617,68460.0
2021-12-16 10:55:00,191.99,192.21,191.79,191.87,21344.0,173.3707,173.5694,173.1901,173.2624,21344.0
2021-12-16 11:00:00,191.9,192.06,191.07,191.15,28429.0,173.2895,173.4339,172.5399,172.6122,28429.0
2021-12-16 11:05:00,191.18,191.28,190.82,191.08,26283.0,172.6393,172.7296,172.3142,172.549,26283.0
2021-12-16 11:10:00,191.08,191.11,190.6,190.78,17644.0,172.549,172.5761,172.1155,172.2781,17644.0
2021-12-16 11:15:00,190.82,191.04,190.74,190.97,16781.0,172.3142,172.5129,172.242,172.4496,16781.0
2021-12-16 11:20:00,190.99,191.1,190.74,190.74,20518.0,172.4677,172.567,172.242,172.242,20518.0
2021-12-16 11:25:00,190.75,191.05,190.64,190.99,25150.0,172.251,172.5219,172.1517,172.4677,25150.0
2021-12-16 11:30:00,190.97,190.97,190.29,190.35,24541.0,172.4496,172.4496,171.8356,171.8898,24541.0
2021-12-16 11:35:00,190.4,190.55,190.24,190.24,22323.0,171.9349,172.0704,171.7904,171.7904,22323.0
2021-12-16 11:40:00,190.19,190.33,189.94,190.33,35886.0,171.7453,171.8717,171.5195,171.8717,35886.0
2021-12-16 11:45:00,190.29,190.46,190.16,190.28,25451.0,171.8356,171.9891,171.7182,171.8266,25451.0
2021-12-16 11:50:00,190.29,190.44,190.14,190.28,16055.0,171.8356,171.971,171.7001,171.8266,16055.0
2021-12-16 11:55:00,190.32,190.38,190.03,190.09,30876.0,171.8627,171.9169,171.6008,171.655,30876.0
2021-12-16 12:00:00,190.09,190.4,189.77,189.81,25445.0,171.655,171.9349,171.366,171.4021,25445.0
2021-12-16 12:05:00,189.77,189.78,189.48,189.64,22596.0,171.366,171.3751,171.1041,171.2486,22596.0
2021-12-16 12:10:00,189.58,189.7,189.48,189.56,15127.0,171.1945,171.3028,171.1041,171.1764,15127.0
2021-12-16 12:15:00,189.57,189.98,189.57,189.94,17180.0,171.1854,171.5557,171.1854,171.5195,17180.0
2021-12-16 12:20:00,189.95,190.11,189.0,189.01,30497.0,171.5286,171.6731,170.6707,170.6797,30497.0
2021-12-16 12:25:00,189.0,189.22,188.76,188.91,29437.0,170.6707,170.8694,170.454,170.5894,29437.0
2021-12-16 12:30:00,188.93,189.61,188.93,189.61,18028.0,170.6075,171.2215,170.6075,171.2215,18028.0
2021-12-16 12:35:00,189.56,189.91,189.56,189.58,17410.0,171.1764,171.4924,171.1764,171.1945,17410.0
2021-12-16 12:40:00,189.55,189.58,189.11,189.26,12458.0,171.1674,171.1945,170.77,170.9055,12458.0
2021-12-16 12:45:00,189.31,189.52,189.09,189.22,11556.0,170.9506,171.1403,170.752,170.8694,11556.0
2021-12-16 12:50:00,189.22,189.34,188.95,189.09,19166.0,170.8694,170.9777,170.6255,170.752,19166.0
2021-12-16 12:55:00,189.11,189.11,188.84,188.84,11274.0,170.77,170.77,170.5262,170.5262,11274.0
2021-12-16 13:00:00,188.86,189.3,188.86,189.3,6511.0,170.5443,170.9416,170.5443,170.9416,6511.0
2021-12-16 13:05:00,189.26,189.49,189.13,189.49,10457.0,170.9055,171.1132,170.7881,171.1132,10457.0
2021-12-16 13:10:00,189.51,189.66,189.32,189.66,14360.0,171.1312,171.2667,170.9597,171.2667,14360.0
2021-12-16 13:15:00,189.67,189.72,189.48,189.57,9763.0,171.2757,171.3209,171.1041,171.1854,9763.0
2021-12-16 13:20:00,189.58,189.68,189.28,189.55,19091.0,171.1945,171.2848,170.9235,171.1674,19091.0
2021-12-16 13:25:00,189.56,189.75,189.49,189.51,19455.0,171.1764,171.348,171.1132,171.1312,19455.0
2021-12-16 13:30:00,189.51,189.69,189.43,189.43,16918.0,171.1312,171.2938,171.059,171.059,16918.0
2021-12-16 13:35:00,189.46,189.51,189.27,189.42,14161.0,171.0861,171.1312,170.9145,171.05,14161.0
2021-12-16 13:40:00,189.46,189.52,189.38,189.48,14632.0,171.0861,171.1403,171.0138,171.1041,14632.0
2021-12-16 13:45:00,189.51,189.87,189.46,189.78,15641.0,171.1312,171.4563,171.0861,171.3751,15641.0
2021-12-16 13:50:00,189.75,189.86,189.36,189.43,19065.0,171.348,171.4473,170.9958,171.059,19065.0
2021-12-16 13:55:00,189.42,189.51,189.29,189.29,19848.0,171.05,171.1312,170.9326,170.9326,19848.0
2021-12-16 14:00:00,189.28,189.61,189.27,189.54,16989.0,170.9235,171.2215,170.9145,171.1583,16989.0
2021-12-16 14:05:00,189.56,189.62,189.37,189.4,25692.0,171.1764,171.2306,171.0048,171.0319,25692.0
2021-12-16 14:10:00,189.39,189.43,189.21,189.3,16577.0,171.0229,171.059,170.8603,170.9416,16577.0
2021-12-16 14:15:00,189.31,189.33,188.71,188.71,22698.0,170.9506,170.9687,170.4088,170.4088,22698.0
2021-12-16 14:20:00,188.73,188.73,188.27,188.27,29529.0,170.4269,170.4269,170.0115,170.0115,29529.0
2021-12-16 14:25:00,188.29,188.52,188.25,188.44,26203.0,170.0296,170.2372,169.9934,170.165,26203.0
2021-12-16 14:30:00,188.46,188.61,188.26,188.33,14901.0,170.1831,170.3185,170.0025,170.0657,14901.0
2021-12-16 14:35:00,188.32,188.64,188.12,188.64,20975.0,170.0566,170.3456,169.876,170.3456,20975.0
2021-12-16 14:40:00,188.66,188.87,188.46,188.63,18191.0,170.3637,170.5533,170.1831,170.3366,18191.0
2021-12-16 14:45:00,188.62,188.62,188.0,188.11,35350.0,170.3276,170.3276,169.7677,169.867,35350.0
2021-12-16 14:50:00,188.13,188.25,187.97,188.16,31781.0,169.8851,169.9934,169.7406,169.9122,31781.0
2021-12-16 14:55:00,188.15,188.45,188.15,188.38,36115.0,169.9031,170.174,169.9031,170.1108,36115.0
2021-12-16 15:00:00,188.34,188.77,188.2,188.77,27311.0,170.0747,170.463,169.9483,170.463,27311.0
2021-12-16 15:05:00,188.75,188.82,188.0,188.02,26556.0,170.4449,170.5082,169.7677,169.7857,26556.0
2021-12-16 15:10:00,188.01,188.04,187.72,188.0,42186.0,169.7767,169.8038,169.5148,169.7677,42186.0
2021-12-16 15:15:00,187.98,188.67,187.91,188.67,26751.0,169.7496,170.3727,169.6864,170.3727,26751.0
2021-12-16 15:20:00,188.68,188.89,188.58,188.8,32519.0,170.3817,170.5714,170.2914,170.4901,32519.0
2021-12-16 15:25:00,188.77,189.04,188.51,188.83,32757.0,170.463,170.7068,170.2282,170.5172,32757.0
2021-12-16 15:30:00,188.84,189.22,188.72,189.22,30814.0,170.5262,170.8694,170.4179,170.8694,30814.0
2021-12-16 15:35:00,189.12,189.45,188.88,189.44,40534.0,170.7791,171.0771,170.5623,171.068,40534.0
2021-12-16 15:40:00,189.44,189.6,188.76,188.85,49435.0,171.068,171.2125,170.454,170.5352,49435.0
2021-12-16 15:45:00,188.86,188.97,188.12,188.12,64043.0,170.5443,170.6436,169.876,169.876,64043.0
2021-12-16 15:50:00,188.21,188.92,188.1,188.25,120361.0,169.9573,170.5985,169.858,169.9934,120361.0
2021-12-16 15:55:00,188.23,188.53,188.05,188.31,252041.0,169.9754,170.2463,169.8128,170.0476,252041.0
2021-12-17 09:30:00,186.9,188.39,186.58,187.99,795244.0,168.7744,170.1199,168.4854,169.7586,795244.0
2021-12-17 09:35:00,187.99,188.08,187.06,187.61,60334.0,169.7586,169.8399,168.9188,169.4155,60334.0
2021-12-17 09:40:00,187.66,187.9,187.06,187.29,29024.0,169.4607,169.6774,168.9188,169.1265,29024.0
2021-12-17 09:45:00,187.24,187.75,186.93,187.59,38748.0,169.0814,169.5419,168.8014,169.3974,38748.0
2021-12-17 09:50:00,187.62,188.41,187.46,187.72,31818.0,169.4245,170.1379,169.28,169.5148,31818.0
2021-12-17 09:55:00,187.68,187.88,187.4,187.57,19958.0,169.4787,169.6593,169.2259,169.3794,19958.0
2021-12-17 10:00:00,187.58,187.66,187.15,187.44,27009.0,169.3884,169.4607,169.0001,169.262,27009.0
2021-12-17 10:05:00,187.44,187.47,187.0,187.39,27978.0,169.262,169.2891,168.8647,169.2168,27978.0
2021-12-17 10:10:00,187.21,187.23,186.35,186.38,42937.0,169.0543,169.0724,168.2777,168.3048,42937.0
2021-12-17 10:15:00,186.42,186.73,186.2,186.64,24170.0,168.3409,168.6208,168.1422,168.5396,24170.0
2021-12-17 10:20:00,186.69,186.74,186.03,186.18,33803.0,168.5847,168.6299,167.9887,168.1242,33803.0
2021-12-17 10:25:00,186.13,186.92,186.11,186.85,28371.0,168.079,168.7924,168.061,168.7292,28371.0
2021-12-17 10:30:00,186.83,187.56,186.51,187.47,19850.0,168.7111,169.3704,168.4222,169.2891,19850.0
2021-12-17 10:35:00,187.49,187.87,187.33,187.63,21944.0,169.3071,169.6503,169.1627,169.4336,21944.0
2021-12-17 10:40:00,187.64,187.8,187.28,187.42,15163.0,169.4426,169.5871,169.1175,169.2439,15163.0
2021-12-17 10:45:00,187.45,188.11,187.45,188.09,15290.0,169.271,169.867,169.271,169.849,15290.0
2021-12-17 10:50:00,188.04,188.55,187.91,188.49,21860.0,169.8038,170.2643,169.6864,170.2102,21860.0
2021-12-17 10:55:00,188.53,188.73,188.2,188.45,21581.0,170.2463,170.4269,169.9483,170.174,21581.0
2021-12-17 11:00:00,188.41,188.52,188.06,188.09,21836.0,170.1379,170.2372,169.8219,169.849,21836.0
2021-12-17 11:05:00,188.08,188.68,188.05,188.58,24755.0,169.8399,170.3817,169.8128,170.2914,24755.0
2021-12-17 11:10:00,188.54,189.38,188.54,189.14,22351.0,170.2553,171.0138,170.2553,170.7971,22351.0
2021-12-17 11:15:00,189.08,189.09,188.71,188.91,16773.0,170.7429,170.752,170.4088,170.5894,16773.0
2021-12-17 11:20:00,188.95,188.95,188.68,188.8,12595.0,170.6255,170.6255,170.3817,170.4901,12595.0
2021-12-17 11:25:00,188.75,188.94,188.48,188.71,18862.0,170.4449,170.6165,170.2011,170.4088,18862.0
2021-12-17 11:30:00,188.71,188.83,187.91,187.91,24144.0,170.4088,170.5172,169.6864,169.6864,24144.0
2021-12-17 11:35:00,187.9,187.92,187.55,187.77,22020.0,169.6774,169.6954,169.3613,169.56,22020.0
2021-12-17 11:40:00,187.74,187.81,187.04,187.11,28131.0,169.5329,169.5961,168.9008,168.964,28131.0
2021-12-17 11:45:00,187.18,187.27,186.67,186.96,28480.0,169.0272,169.1085,168.5667,168.8285,28480.0
2021-12-17 11:50:00,186.99,187.55,186.98,187.44,16886.0,168.8556,169.3613,168.8466,169.262,16886.0
2021-12-17 11:55:00,187.41,187.63,187.27,187.58,11599.0,169.2349,169.4336,169.1085,169.3884,11599.0
2021-12-17 12:00:00,187.52,187.52,187.07,187.19,14479.0,169.3342,169.3342,168.9279,169.0362,14479.0
2021-12-17 12:05:00,187.15,187.17,186.58,186.68,22729.0,169.0001,169.0182,168.4854,168.5757,22729.0
2021-12-17 12:10:00,186.67,187.09,186.64,187.02,17299.0,168.5667,168.9459,168.5396,168.8827,17299.0
2021-12-17 12:15:00,187.03,187.47,187.0,187.05,13283.0,168.8918,169.2891,168.8647,168.9098,13283.0
2021-12-17 12:20:00,187.13,187.22,187.02,187.04,11965.0,168.9821,169.0633,168.8827,168.9008,11965.0
2021-12-17 12:25:00,186.96,187.21,186.69,187.21,10689.0,168.8285,169.0543,168.5847,169.0543,10689.0
2021-12-17 12:30:00,187.17,187.92,187.14,187.69,20118.0,169.0182,169.6954,168.9911,169.4877,20118.0
2021-12-17 12:35:00,187.68,187.93,187.61,187.61,16868.0,169.4787,169.7045,169.4155,169.4155,16868.0
2021-12-17 12:40:00,187.64,187.74,187.56,187.58,15767.0,169.4426,169.5329,169.3704,169.3884,15767.0
2021-12-17 12:45:00,187.6,187.77,187.53,187.73,16890.0,169.4065,169.56,169.3433,169.5239,16890.0
2021-12-17 12:50:00,187.7,187.88,187.26,187.44,17596.0,169.4968,169.6593,169.0994,169.262,17596.0
2021-12-17 12:55:00,187.44,187.81,187.43,187.61,20878.0,169.262,169.5961,169.253,169.4155,20878.0
2021-12-17 13:00:00,187.64,187.66,187.37,187.37,11362.0,169.4426,169.4607,169.1988,169.1988,11362.0
2021-12-17 13:05:00,187.35,187.35,186.99,187.08,12204.0,169.1807,169.1807,168.8556,168.9369,12204.0
2021-12-17 13:10:00,187.1,187.38,187.03,187.22,18533.0,168.955,169.2078,168.8918,169.0633,18533.0
2021-12-17 13:15:00,187.18,187.24,186.9,187.19,17972.0,169.0272,169.0814,168.7744,169.0362,17972.0
2021-12-17 13:20:00,187.25,187.41,187.1,187.25,21863.0,169.0904,169.2349,168.955,169.0904,21863.0
2021-12-17 13:25:00,187.24,187.8,187.22,187.77,13498.0,169.0814,169.5871,169.0633,169.56,13498.0
2021-12-17 13:30:00,187.73,187.85,187.6,187.7,16400.0,169.5239,169.6322,169.4065,169.4968,16400.0
2021-12-17 13:35:00,187.75,187.98,187.66,187.66,16152.0,169.5419,169.7496,169.4607,169.4607,16152.0
2021-12-17 13:40:00,187.68,187.69,187.34,187.55,11506.0,169.4787,169.4877,169.1717,169.3613,11506.0
2021-12-17 13:45:00,187.59,187.83,187.59,187.78,14245.0,169.3974,169.6142,169.3974,169.569,14245.0
2021-12-17 13:50:00,187.76,187.81,187.58,187.58,9693.0,169.551,169.5961,169.3884,169.3884,9693.0
2021-12-17 13:55:00,187.52,187.94,187.46,187.94,13785.0,169.3342,169.7135,169.28,169.7135,13785.0
2021-12-17 14:00:00,187.94,187.97,187.41,187.56,10125.0,169.7135,169.7406,169.2349,169.3704,10125.0
2021-12-17 14:05:00,187.55,187.81,187.43,187.77,9427.0,169.3613,169.5961,169.253,169.56,9427.0
2021-12-17 14:10:00,187.76,188.02,187.65,187.68,12069.0,169.551,169.7857,169.4516,169.4787,12069.0
2021-12-17 14:15:00,187.7,187.96,187.69,187.89,14294.0,169.4968,169.7316,169.4877,169.6683,14294.0
2021-12-17 14:20:00,187.88,188.21,187.8,188.14,12684.0,169.6593,169.9573,169.5871,169.8941,12684.0
2021-12-17 14:25:00,188.09,188.13,187.43,187.63,16142.0,169.849,169.8851,169.253,169.4336,16142.0
2021-12-17 14:30:00,187.64,187.94,187.64,187.84,16535.0,169.4426,169.7135,169.4426,169.6232,16535.0
2021-12-17 14:35:00,187.85,187.86,187.66,187.81,10086.0,169.6322,169.6413,169.4607,169.5961,10086.0
2021-12-17 14:40:00,187.8,187.98,187.75,187.83,13606.0,169.5871,169.7496,169.5419,169.6142,13606.0
2021-12-17 14:45:00,187.81,188.32,187.81,188.2,8659.0,169.5961,170.0566,169.5961,169.9483,8659.0
2021-12-17 14:50:00,188.22,188.22,187.88,187.92,13547.0,169.9663,169.9663,169.6593,169.6954,13547.0
2021-12-17 14:55:00,187.91,188.15,187.77,188.05,14684.0,169.6864,169.9031,169.56,169.8128,14684.0
2021-12-17 15:00:00,188.05,188.54,188.04,188.06,17350.0,169.8128,170.2553,169.8038,169.8219,17350.0
2021-12-17 15:05:00,188.09,188.29,188.07,188.21,13625.0,169.849,170.0296,169.8309,169.9573,13625.0
2021-12-17 15:10:00,188.2,188.2,187.93,187.99,9337.0,169.9483,169.9483,169.7045,169.7586,9337.0
2021-12-17 15:15:00,187.96,188.14,187.69,188.02,15521.0,169.7316,169.8941,169.4877,169.7857,15521.0
2021-12-17 15:20:00,188.06,188.24,187.97,188.19,11476.0,169.8219,169.9844,169.7406,169.9393,11476.0
2021-12-17 15:25:00,188.06,188.07,187.64,187.74,14770.0,169.8219,169.8309,169.4426,169.5329,14770.0
2021-12-17 15:30:00,187.77,187.84,187.24,187.46,21170.0,169.56,169.6232,169.0814,169.28,21170.0
2021-12-17 15:35:00,187.42,187.6,187.31,187.55,24595.0,169.2439,169.4065,169.1446,169.3613,24595.0
2021-12-17 15:40:00,187.56,187.74,187.37,187.49,32686.0,169.3704,169.5329,169.1988,169.3071,32686.0
2021-12-17 15:45:00,187.48,187.51,186.55,186.55,81166.0,169.2981,169.3252,168.4583,168.4583,81166.0
2021-12-17 15:50:00,186.55,186.63,185.63,186.17,200263.0,168.4583,168.5305,167.6275,168.1152,200263.0
2021-12-17 15:55:00,186.2,186.84,186.0,186.13,411697.0,168.1422,168.7202,167.9616,168.079,411697.0
2021-12-20 09:30:00,183.65,185.06,183.4,183.95,158704.0,165.8395,167.1128,165.6138,166.1104,158704.0
2021-12-20 09:35:00,183.87,184.02,183.57,184.02,32034.0,166.0382,166.1737,165.7673,166.1737,32034.0
2021-12-20 09:40:00,184.06,184.08,183.25,183.68,34313.0,166.2098,166.2278,165.4783,165.8666,34313.0
2021-12-20 09:45:00,183.68,184.04,183.46,183.46,28115.0,165.8666,166.1917,165.668,165.668,28115.0
2021-12-20 09:50:00,183.51,183.96,183.3,183.96,26086.0,165.7131,166.1195,165.5235,166.1195,26086.0
2021-12-20 09:55:00,183.95,184.3,183.8,183.98,20916.0,166.1104,166.4265,165.975,166.1375,20916.0
2021-12-20 10:00:00,183.96,184.39,183.66,183.66,49317.0,166.1195,166.5078,165.8486,165.8486,49317.0
2021-12-20 10:05:00,183.73,184.03,183.64,183.83,23340.0,165.9118,166.1827,165.8305,166.0021,23340.0
2021-12-20 10:10:00,183.81,184.19,183.77,184.12,27064.0,165.984,166.3272,165.9479,166.264,27064.0
2021-12-20 10:15:00,184.14,184.78,184.13,184.65,23713.0,166.282,166.86,166.273,166.7426,23713.0
2021-12-20 10:20:00,184.77,184.79,184.25,184.28,18034.0,166.8509,166.869,166.3814,166.4084,18034.0
2021-12-20 10:25:00,184.23,184.55,184.0,184.13,9831.0,166.3633,166.6523,166.1556,166.273,9831.0
2021-12-20 10:30:00,184.11,184.31,183.84,184.28,20205.0,166.2549,166.4355,166.0111,166.4084,20205.0
2021-12-20 10:35:00,184.26,184.98,184.2,184.79,36818.0,166.3904,167.0406,166.3362,166.869,36818.0
2021-12-20 10:40:00,184.76,184.89,184.43,184.88,20609.0,166.8419,166.9593,166.5439,166.9503,20609.0
2021-12-20 10:45:00,184.95,185.0,184.46,184.54,26546.0,167.0135,167.0586,166.571,166.6432,26546.0
2021-12-20 10:50:00,184.57,184.62,183.91,184.03,20709.0,166.6703,166.7155,166.0743,166.1827,20709.0
2021-12-20 10:55:00,184.03,184.18,183.49,183.74,21989.0,166.1827,166.3181,165.6951,165.9208,21989.0
2021-12-20 11:00:00,183.68,183.77,183.26,183.31,17562.0,165.8666,165.9479,165.4874,165.5325,17562.0
2021-12-20 11:05:00,183.32,183.44,183.1,183.37,56456.0,165.5415,165.6499,165.3429,165.5867,56456.0
2021-12-20 11:10:00,183.29,183.51,183.15,183.3,11825.0,165.5145,165.7131,165.388,165.5235,11825.0
2021-12-20 11:15:00,183.28,183.41,183.19,183.41,12278.0,165.5054,165.6228,165.4242,165.6228,12278.0
2021-12-20 11:20:00,183.47,183.59,183.29,183.53,21552.0,165.677,165.7854,165.5145,165.7312,21552.0
2021-12-20 11:25:00,183.52,183.53,183.02,183.1,21167.0,165.7222,165.7312,165.2706,165.3429,21167.0
2021-12-20 11:30:00,183.08,183.35,182.82,182.95,31690.0,165.3248,165.5686,165.09,165.2074,31690.0
2021-12-20 11:35:00,182.98,183.11,182.84,183.06,30345.0,165.2345,165.3519,165.1081,165.3068,30345.0
2021-12-20 11:40:00,183.03,183.23,182.88,183.1,38073.0,165.2797,165.4603,165.1442,165.3429,38073.0
2021-12-20 11:45:00,183.12,183.21,182.97,183.14,12761.0,165.3609,165.4422,165.2255,165.379,12761.0
2021-12-20 11:50:00,183.2,183.84,183.2,183.79,14060.0,165.4332,166.0111,165.4332,165.966,14060.0
2021-12-20 11:55:00,183.78,184.04,183.67,184.04,15115.0,165.9569,166.1917,165.8576,166.1917,15115.0
2021-12-20 12:00:00,184.01,184.01,183.72,183.95,11894.0,166.1646,166.1646,165.9028,166.1104,11894.0
2021-12-20 12:05:00,183.93,183.93,183.64,183.67,8939.0,166.0924,166.0924,165.8305,165.8576,8939.0
2021-12-20 12:10:00,183.71,183.85,183.35,183.37,16174.0,165.8937,166.0201,165.5686,165.5867,16174.0
2021-12-20 12:15:00,183.41,184.11,183.4,183.97,18553.0,165.6228,166.2549,165.6138,166.1285,18553.0
2021-12-20 12:20:00,183.97,183.99,183.54,183.64,14865.0,166.1285,166.1466,165.7402,165.8305,14865.0
2021-12-20 12:25:00,183.64,183.84,183.59,183.64,15045.0,165.8305,166.0111,165.7854,165.8305,15045.0
2021-12-20 12:30:00,183.64,183.64,183.33,183.34,9685.0,165.8305,165.8305,165.5506,165.5596,9685.0
2021-12-20 12:35:00,183.33,183.52,183.22,183.33,11206.0,165.5506,165.7222,165.4512,165.5506,11206.0
2021-12-20 12:40:00,183.3,183.32,183.09,183.1,16242.0,165.5235,165.5415,165.3339,165.3429,16242.0
2021-12-20 12:45:00,183.09,183.18,182.96,183.08,11854.0,165.3339,165.4151,165.2165,165.3248,11854.0
2021-12-20 12:50:00,183.09,183.31,182.97,183.3,18570.0,165.3339,165.5325,165.2255,165.5235,18570.0
2021-12-20 12:55:00,183.29,183.32,182.96,183.03,45306.0,165.5145,165.5415,165.2165,165.2797,45306.0
2021-12-20 13:00:00,183.02,183.08,182.76,182.85,19973.0,165.2706,165.3248,165.0359,165.1171,19973.0
2021-12-20 13:05:00,182.87,183.19,182.83,183.15,12290.0,165.1352,165.4242,165.0991,165.388,12290.0
2021-12-20 13:10:00,183.24,183.34,183.13,183.29,15453.0,165.4693,165.5596,165.37,165.5145,15453.0
2021-12-20 13:15:00,183.28,183.36,183.12,183.18,14810.0,165.5054,165.5777,165.3609,165.4151,14810.0
2021-12-20 13:20:00,183.16,183.29,183.12,183.29,14441.0,165.3971,165.5145,165.3609,165.5145,14441.0
2021-12-20 13:25:00,183.3,183.56,183.29,183.51,18699.0,165.5235,165.7583,165.5145,165.7131,18699.0
2021-12-20 13:30:00,183.49,183.71,183.34,183.36,13937.0,165.6951,165.8937,165.5596,165.5777,13937.0
2021-12-20 13:35:00,183.36,183.83,183.34,183.83,25509.0,165.5777,166.0021,165.5596,166.0021,25509.0
2021-12-20 13:40:00,183.88,184.16,183.82,183.99,30726.0,166.0472,166.3001,165.9931,166.1466,30726.0
2021-12-20 13:45:00,183.95,183.98,183.81,183.92,18541.0,166.1104,166.1375,165.984,166.0834,18541.0
2021-12-20 13:50:00,183.94,184.14,183.82,184.14,11277.0,166.1014,166.282,165.9931,166.282,11277.0
2021-12-20 13:55:00,184.12,184.23,183.76,183.81,12376.0,166.264,166.3633,165.9389,165.984,12376.0
2021-12-20 14:00:00,183.87,183.94,183.68,183.87,17780.0,166.0382,166.1014,165.8666,166.0382,17780.0
2021-12-20 14:05:00,183.87,184.2,183.87,184.2,10568.0,166.0382,166.3362,166.0382,166.3362,10568.0
2021-12-20 14:10:00,184.16,184.16,183.89,183.98,12007.0,166.3001,166.3001,166.0563,166.1375,12007.0
2021-12-20 14:15:00,183.97,184.21,183.97,184.13,16228.0,166.1285,166.3452,166.1285,166.273,16228.0
2021-12-20 14:20:00,184.14,184.17,183.87,183.87,10686.0,166.282,166.3091,166.0382,166.0382,10686.0
2021-12-20 14:25:00,183.9,183.91,183.63,183.66,9679.0,166.0653,166.0743,165.8215,165.8486,9679.0
2021-12-20 14:30:00,183.67,183.69,183.39,183.41,16233.0,165.8576,165.8757,165.6048,165.6228,16233.0
2021-12-20 14:35:00,183.41,183.53,183.34,183.45,10081.0,165.6228,165.7312,165.5596,165.6589,10081.0
2021-12-20 14:40:00,183.45,183.6,183.41,183.55,16014.0,165.6589,165.7944,165.6228,165.7492,16014.0
2021-12-20 14:45:00,183.52,183.61,183.32,183.45,9648.0,165.7222,165.8034,165.5415,165.6589,9648.0
2021-12-20 14:50:00,183.42,183.86,183.42,183.84,14216.0,165.6318,166.0292,165.6318,166.0111,14216.0
2021-12-20 14:55:00,183.8,183.94,183.52,183.55,16375.0,165.975,166.1014,165.7222,165.7492,16375.0
2021-12-20 15:00:00,183.54,183.8,183.51,183.75,14489.0,165.7402,165.975,165.7131,165.9298,14489.0
2021-12-20 15:05:00,183.77,183.88,183.69,183.77,13550.0,165.9479,166.0472,165.8757,165.9479,13550.0
2021-12-20 15:10:00,183.8,183.97,183.61,183.64,19876.0,165.975,166.1285,165.8034,165.8305,19876.0
2021-12-20 15:15:00,183.65,184.05,183.6,184.05,15189.0,165.8395,166.2008,165.7944,166.2008,15189.0
2021-12-20 15:20:00,184.07,184.3,183.95,184.01,21238.0,166.2188,166.4265,166.1104,166.1646,21238.0
2021-12-20 15:25:00,184.02,184.13,183.96,184.06,22628.0,166.1737,166.273,166.1195,166.2098,22628.0
2021-12-20 15:30:00,183.99,184.01,183.75,183.8,27008.0,166.1466,166.1646,165.9298,165.975,27008.0
2021-12-20 15:35:00,183.84,184.15,183.8,184.12,31158.0,166.0111,166.2911,165.975,166.264,31158.0
2021-12-20 15:40:00,184.11,184.32,183.98,184.01,28530.0,166.2549,166.4446,166.1375,166.1646,28530.0
2021-12-20 15:45:00,183.98,184.21,183.91,184.07,37215.0,166.1375,166.3452,166.0743,166.2188,37215.0
2021-12-20 15:50:00,184.07,184.54,183.97,184.07,105052.0,166.2188,166.6432,166.1285,166.2188,105052.0
2021-12-20 15:55:00,184.08,184.45,184.05,184.24,237486.0,166.2278,166.562,166.2008,166.3723,237486.0
2021-12-21 09:30:00,187.21,187.49,185.95,185.97,102137.0,169.0543,169.3071,167.9165,167.9345,102137.0
2021-12-21 09:35:00,185.94,186.16,185.64,185.89,25850.0,167.9075,168.1061,167.6366,167.8623,25850.0
2021-12-21 09:40:00,185.85,185.9,185.09,185.25,23627.0,167.8262,167.8713,167.1399,167.2844,23627.0
2021-12-21 09:45:00,185.24,185.33,184.66,184.68,24679.0,167.2753,167.3566,166.7516,166.7697,24679.0
2021-12-21 09:50:00,184.73,185.04,184.46,184.51,27814.0,166.8148,167.0947,166.571,166.6161,27814.0
2021-12-21 09:55:00,184.44,184.9,184.37,184.79,18767.0,166.5529,166.9683,166.4897,166.869,18767.0
2021-12-21 10:00:00,184.79,184.87,184.42,184.64,32874.0,166.869,166.9412,166.5349,166.7335,32874.0
2021-12-21 10:05:00,184.6,184.9,184.34,184.37,17459.0,166.6974,166.9683,166.4626,166.4897,17459.0
2021-12-21 10:10:00,184.37,184.67,184.37,184.61,18394.0,166.4897,166.7606,166.4897,166.7064,18394.0
2021-12-21 10:15:00,184.62,185.26,184.62,185.23,15643.0,166.7155,167.2934,166.7155,167.2663,15643.0
2021-12-21 10:20:00,185.26,185.4,184.62,184.62,25552.0,167.2934,167.4198,166.7155,166.7155,25552.0
2021-12-21 10:25:00,184.61,184.76,184.24,184.65,21991.0,166.7064,166.8419,166.3723,166.7426,21991.0
2021-12-21 10:30:00,184.69,184.86,184.35,184.35,12324.0,166.7787,166.9322,166.4717,166.4717,12324.0
2021-12-21 10:35:00,184.39,184.72,184.3,184.5,12044.0,166.5078,166.8058,166.4265,166.6071,12044.0
2021-12-21 10:40:00,184.55,184.62,184.41,184.46,13795.0,166.6523,166.7155,166.5258,166.571,13795.0
2021-12-21 10:45:00,184.31,184.57,184.27,184.44,10634.0,166.4355,166.6703,166.3994,166.5529,10634.0
2021-12-21 10:50:00,184.44,184.63,184.33,184.58,48630.0,166.5529,166.7245,166.4536,166.6794,48630.0
2021-12-21 10:55:00,184.58,184.72,184.54,184.54,14594.0,166.6794,166.8058,166.6432,166.6432,14594.0
2021-12-21 11:00:00,184.59,184.71,184.47,184.61,16614.0,166.6884,166.7967,166.58,166.7064,16614.0
2021-12-21 11:05:00,184.63,185.01,184.61,184.9,16814.0,166.7245,167.0677,166.7064,166.9683,16814.0
2021-12-21 11:10:00,184.92,185.03,184.75,185.03,14148.0,166.9864,167.0857,166.8329,167.0857,14148.0
2021-12-21 11:15:00,185.04,185.05,184.54,184.54,16039.0,167.0947,167.1038,166.6432,166.6432,16039.0
2021-12-21 11:20:00,184.63,184.63,184.3,184.4,14462.0,166.7245,166.7245,166.4265,166.5168,14462.0
2021-12-21 11:25:00,184.39,184.46,184.26,184.4,13440.0,166.5078,166.571,166.3904,166.5168,13440.0
2021-12-21 11:30:00,184.4,184.67,184.4,184.63,8998.0,166.5168,166.7606,166.5168,166.7245,8998.0
2021-12-21 11:35:00,184.63,185.11,184.61,185.02,13286.0,166.7245,167.158,166.7064,167.0767,13286.0
2021-12-21 11:40:00,185.06,185.22,184.98,185.05,16802.0,167.1128,167.2573,167.0406,167.1038,16802.0
2021-12-21 11:45:00,185.05,185.05,184.75,184.76,16733.0,167.1038,167.1038,166.8329,166.8419,16733.0
2021-12-21 11:50:00,184.78,184.86,184.69,184.83,9925.0,166.86,166.9322,166.7787,166.9051,9925.0
2021-12-21 11:55:00,184.83,184.89,184.42,184.5,20484.0,166.9051,166.9593,166.5349,166.6071,20484.0
2021-12-21 12:00:00,184.53,184.72,184.5,184.63,22214.0,166.6342,166.8058,166.6071,166.7245,22214.0
2021-12-21 12:05:00,184.63,184.88,184.51,184.88,13761.0,166.7245,166.9503,166.6161,166.9503,13761.0
2021-12-21 12:10:00,184.87,185.1,184.76,185.05,12301.0,166.9412,167.1489,166.8419,167.1038,12301.0
2021-12-21 12:15:00,185.06,185.26,185.05,185.14,15494.0,167.1128,167.2934,167.1038,167.185,15494.0
2021-12-21 12:20:00,185.12,185.18,184.95,185.06,15241.0,167.167,167.2212,167.0135,167.1128,15241.0
2021-12-21 12:25:00,185.08,185.21,184.94,185.16,16835.0,167.1309,167.2483,167.0044,167.2031,16835.0
2021-12-21 12:30:00,185.19,185.3,185.07,185.25,12535.0,167.2302,167.3295,167.1218,167.2844,12535.0
2021-12-21 12:35:00,185.23,185.24,184.93,185.0,10589.0,167.2663,167.2753,166.9954,167.0586,10589.0
2021-12-21 12:40:00,185.05,185.06,184.93,184.93,8887.0,167.1038,167.1128,166.9954,166.9954,8887.0
2021-12-21 12:45:00,184.94,185.55,184.86,185.43,50778.0,167.0044,167.5553,166.9322,167.4469,50778.0
2021-12-21 12:50:00,185.41,185.66,185.38,185.54,15700.0,167.4289,167.6546,167.4018,167.5463,15700.0
2021-12-21 12:55:00,185.45,185.66,185.45,185.58,14604.0,167.465,167.6546,167.465,167.5824,14604.0
2021-12-21 13:00:00,185.61,185.61,185.38,185.41,10326.0,167.6095,167.6095,167.4018,167.4289,10326.0
2021-12-21 13:05:00,185.46,185.53,185.32,185.45,9417.0,167.474,167.5372,167.3476,167.465,9417.0
2021-12-21 13:10:00,185.48,185.48,185.36,185.39,17160.0,167.4921,167.4921,167.3837,167.4108,17160.0
2021-12-21 13:15:00,185.37,185.57,185.34,185.53,10482.0,167.3927,167.5733,167.3656,167.5372,10482.0
2021-12-21 13:20:00,185.53,185.68,185.51,185.6,11470.0,167.5372,167.6727,167.5192,167.6004,11470.0
2021-12-21 13:25:00,185.64,185.78,185.61,185.72,16333.0,167.6366,167.763,167.6095,167.7088,16333.0
2021-12-21 13:30:00,185.74,185.92,185.73,185.92,10274.0,167.7269,167.8894,167.7178,167.8894,10274.0
2021-12-21 13:35:00,185.96,186.13,185.95,186.07,21293.0,167.9255,168.079,167.9165,168.0249,21293.0
2021-12-21 13:40:00,186.07,186.18,186.03,186.05,15537.0,168.0249,168.1242,167.9887,168.0068,15537.0
2021-12-21 13:45:00,186.07,186.19,186.02,186.19,16179.0,168.0249,168.1332,167.9797,168.1332,16179.0
2021-12-21 13:50:00,186.21,186.28,186.05,186.2,25648.0,168.1513,168.2145,168.0068,168.1422,25648.0
2021-12-21 13:55:00,186.24,186.24,186.08,186.11,18648.0,168.1784,168.1784,168.0339,168.061,18648.0
2021-12-21 14:00:00,186.14,186.39,185.95,186.38,30505.0,168.0881,168.3138,167.9165,168.3048,30505.0
2021-12-21 14:05:00,186.38,186.42,186.21,186.31,21623.0,168.3048,168.3409,168.1513,168.2416,21623.0
2021-12-21 14:10:00,186.34,186.38,186.15,186.26,19854.0,168.2687,168.3048,168.0971,168.1964,19854.0
2021-12-21 14:15:00,186.26,186.39,186.06,186.38,22921.0,168.1964,168.3138,168.0158,168.3048,22921.0
2021-12-21 14:20:00,186.35,186.41,186.0,186.01,13448.0,168.2777,168.3319,167.9616,167.9707,13448.0
2021-12-21 14:25:00,186.04,186.09,185.89,186.05,11460.0,167.9978,168.0429,167.8623,168.0068,11460.0
2021-12-21 14:30:00,186.08,186.15,185.97,186.01,23017.0,168.0339,168.0971,167.9345,167.9707,23017.0
2021-12-21 14:35:00,186.0,186.01,185.83,185.84,35062.0,167.9616,167.9707,167.8081,167.8172,35062.0
2021-12-21 14:40:00,185.84,186.08,185.8,185.8,18137.0,167.8172,168.0339,167.781,167.781,18137.0
2021-12-21 14:45:00,185.79,185.92,185.69,185.8,17678.0,167.772,167.8894,167.6817,167.781,17678.0
2021-12-21 14:50:00,185.81,186.05,185.81,186.05,17903.0,167.7901,168.0068,167.7901,168.0068,17903.0
2021-12-21 14:55:00,186.08,186.36,186.07,186.28,25350.0,168.0339,168.2867,168.0249,168.2145,25350.0
2021-12-21 15:00:00,186.26,186.48,186.22,186.47,12513.0,168.1964,168.3951,168.1603,168.3861,12513.0
2021-12-21 15:05:00,186.43,186.45,186.12,186.17,15417.0,168.3499,168.368,168.07,168.1152,15417.0
2021-12-21 15:10:00,186.18,186.38,186.12,186.21,15273.0,168.1242,168.3048,168.07,168.1513,15273.0
2021-12-21 15:15:00,186.27,186.45,186.13,186.21,20820.0,168.2055,168.368,168.079,168.1513,20820.0
2021-12-21 15:20:00,186.22,186.43,186.14,186.3,22253.0,168.1603,168.3499,168.0881,168.2325,22253.0
2021-12-21 15:25:00,186.31,186.54,186.31,186.51,18574.0,168.2416,168.4493,168.2416,168.4222,18574.0
2021-12-21 15:30:00,186.48,186.52,186.14,186.16,23747.0,168.3951,168.4312,168.0881,168.1061,23747.0
2021-12-21 15:35:00,186.15,186.24,185.84,186.04,23864.0,168.0971,168.1784,167.8172,167.9978,23864.0
2021-12-21 15:40:00,186.02,186.03,185.75,185.79,27195.0,167.9797,167.9887,167.7359,167.772,27195.0
2021-12-21 15:45:00,185.8,185.8,185.36,185.4,50274.0,167.781,167.781,167.3837,167.4198,50274.0
2021-12-21 15:50:00,185.42,186.14,185.33,186.09,175603.0,167.4379,168.0881,167.3566,168.0429,175603.0
2021-12-21 15:55:00,186.09,186.73,185.93,186.36,379189.0,168.0429,168.6208,167.8984,168.2867,379189.0
2021-12-22 09:30:00,185.99,186.32,185.25,185.37,65457.0,167.9526,168.2506,167.2844,167.3927,65457.0
2021-12-22 09:35:00,185.36,185.69,185.05,185.25,36350.0,167.3837,167.6817,167.1038,167.2844,36350.0
2021-12-22 09:40:00,185.32,185.38,184.71,185.26,17599.0,167.3476,167.4018,166.7967,167.2934,17599.0
2021-12-22 09:45:00,185.39,186.31,185.34,186.31,17453.0,167.4108,168.2416,167.3656,168.2416,17453.0
2021-12-22 09:50:00,186.26,186.27,185.57,185.6,14396.0,168.1964,168.2055,167.5733,167.6004,14396.0
2021-12-22 09:55:00,185.58,185.61,184.77,184.87,35476.0,167.5824,167.6095,166.8509,166.9412,35476.0
2021-12-22 10:00:00,184.88,185.12,184.32,184.39,51431.0,166.9503,167.167,166.4446,166.5078,51431.0
2021-12-22 10:05:00,184.45,184.51,184.16,184.35,46454.0,166.562,166.6161,166.3001,166.4717,46454.0
2021-12-22 10:10:00,184.41,184.64,184.21,184.39,39677.0,166.5258,166.7335,166.3452,166.5078,39677.0
2021-12-22 10:15:00,184.35,184.92,184.3,184.92,31674.0,166.4717,166.9864,166.4265,166.9864,31674.0
2021-12-22 10:20:00,184.91,185.08,184.77,184.8,26639.0,166.9773,167.1309,166.8509,166.878,26639.0
2021-12-22 10:25:00,184.81,185.23,184.7,184.85,27869.0,166.887,167.2663,166.7877,166.9232,27869.0
2021-12-22 10:30:00,184.88,184.89,184.65,184.68,16392.0,166.9503,166.9593,166.7426,166.7697,16392.0
2021-12-22 10:35:00,184.64,185.07,184.51,184.84,29592.0,166.7335,167.1218,166.6161,166.9141,29592.0
2021-12-22 10:40:00,184.86,185.22,184.83,184.94,28579.0,166.9322,167.2573,166.9051,167.0044,28579.0
2021-12-22 10:45:00,185.01,185.19,184.8,184.86,39002.0,167.0677,167.2302,166.878,166.9322,39002.0
2021-12-22 10:50:00,184.85,185.34,184.78,185.23,34189.0,166.9232,167.3656,166.86,167.2663,34189.0
2021-12-22 10:55:00,185.23,185.65,185.17,185.51,29692.0,167.2663,167.6456,167.2121,167.5192,29692.0
2021-12-22 11:00:00,185.53,185.62,185.32,185.39,21259.0,167.5372,167.6185,167.3476,167.4108,21259.0
2021-12-22 11:05:00,185.38,185.43,185.11,185.22,22044.0,167.4018,167.4469,167.158,167.2573,22044.0
2021-12-22 11:10:00,185.24,185.53,185.23,185.39,16554.0,167.2753,167.5372,167.2663,167.4108,16554.0
2021-12-22 11:15:00,185.35,185.49,185.24,185.47,17059.0,167.3747,167.5011,167.2753,167.483,17059.0
2021-12-22 11:20:00,185.46,185.78,185.46,185.66,13267.0,167.474,167.763,167.474,167.6546,13267.0
2021-12-22 11:25:00,185.66,185.7,185.52,185.62,15358.0,167.6546,167.6907,167.5282,167.6185,15358.0
2021-12-22 11:30:00,185.66,185.92,185.55,185.84,27966.0,167.6546,167.8894,167.5553,167.8172,27966.0
2021-12-22 11:35:00,185.83,185.98,185.81,185.85,9415.0,167.8081,167.9436,167.7901,167.8262,9415.0
2021-12-22 11:40:00,185.86,185.94,185.75,185.9,11759.0,167.8352,167.9075,167.7359,167.8713,11759.0
2021-12-22 11:45:00,185.89,185.94,185.67,185.76,11798.0,167.8623,167.9075,167.6636,167.7449,11798.0
2021-12-22 11:50:00,185.74,185.95,185.73,185.92,7897.0,167.7269,167.9165,167.7178,167.8894,7897.0
2021-12-22 11:55:00,185.94,185.98,185.82,185.84,12227.0,167.9075,167.9436,167.7991,167.8172,12227.0
2021-12-22 12:00:00,185.86,186.0,185.79,185.97,20930.0,167.8352,167.9616,167.772,167.9345,20930.0
2021-12-22 12:05:00,185.97,186.0,185.79,185.79,9436.0,167.9345,167.9616,167.772,167.772,9436.0
2021-12-22 12:10:00,185.8,185.81,185.63,185.74,9109.0,167.781,167.7901,167.6275,167.7269,9109.0
2021-12-22 12:15:00,185.76,185.8,185.6,185.69,5562.0,167.7449,167.781,167.6004,167.6817,5562.0
2021-12-22 12:20:00,185.7,185.83,185.51,185.51,13190.0,167.6907,167.8081,167.5192,167.5192,13190.0
2021-12-22 12:25:00,185.54,185.86,185.53,185.77,12247.0,167.5463,167.8352,167.5372,167.7539,12247.0
2021-12-22 12:30:00,185.75,185.83,185.72,185.82,9680.0,167.7359,167.8081,167.7088,167.7991,9680.0
2021-12-22 12:35:00,185.81,186.03,185.78,185.93,11486.0,167.7901,167.9887,167.763,167.8984,11486.0
2021-12-22 12:40:00,185.92,185.97,185.75,185.75,13120.0,167.8894,167.9345,167.7359,167.7359,13120.0
2021-12-22 12:45:00,185.77,185.78,185.61,185.77,10433.0,167.7539,167.763,167.6095,167.7539,10433.0
2021-12-22 12:50:00,185.81,185.99,185.81,185.93,12208.0,167.7901,167.9526,167.7901,167.8984,12208.0
2021-12-22 12:55:00,185.91,186.14,185.91,186.05,12689.0,167.8804,168.0881,167.8804,168.0068,12689.0
2021-12-22 13:00:00,186.03,186.24,185.89,186.22,9400.0,167.9887,168.1784,167.8623,168.1603,9400.0
2021-12-22 13:05:00,186.21,186.25,186.11,186.18,4855.0,168.1513,168.1874,168.061,168.1242,4855.0
2021-12-22 13:10:00,186.19,186.2,186.03,186.13,15484.0,168.1332,168.1422,167.9887,168.079,15484.0
2021-12-22 13:15:00,186.12,186.15,186.03,186.06,6603.0,168.07,168.0971,167.9887,168.0158,6603.0
2021-12-22 13:20:00,186.07,186.08,185.9,185.9,7947.0,168.0249,168.0339,167.8713,167.8713,7947.0
2021-12-22 13:25:00,185.93,185.95,185.75,185.78,8334.0,167.8984,167.9165,167.7359,167.763,8334.0
2021-12-22 13:30:00,185.79,185.99,185.79,185.87,9630.0,167.772,167.9526,167.772,167.8442,9630.0
2021-12-22 13:35:00,185.9,185.95,185.58,185.59,8943.0,167.8713,167.9165,167.5824,167.5914,8943.0
2021-12-22 13:40:00,185.61,185.68,185.48,185.64,11233.0,167.6095,167.6727,167.4921,167.6366,11233.0
2021-12-22 13:45:00,185.61,185.75,185.55,185.63,8203.0,167.6095,167.7359,167.5553,167.6275,8203.0
2021-12-22 13:50:00,185.62,185.69,185.6,185.65,6007.0,167.6185,167.6817,167.6004,167.6456,6007.0
2021-12-22 13:55:00,185.66,185.67,185.48,185.52,9803.0,167.6546,167.6636,167.4921,167.5282,9803.0
2021-12-22 14:00:00,185.45,185.53,185.26,185.5,9880.0,167.465,167.5372,167.2934,167.5101,9880.0
2021-12-22 14:05:00,185.51,185.57,185.34,185.37,6371.0,167.5192,167.5733,167.3656,167.3927,6371.0
2021-12-22 14:10:00,185.36,185.47,185.32,185.42,11621.0,167.3837,167.483,167.3476,167.4379,11621.0
2021-12-22 14:15:00,185.44,185.59,185.42,185.49,11446.0,167.4559,167.5914,167.4379,167.5011,11446.0
2021-12-22 14:20:00,185.48,185.6,185.46,185.55,5696.0,167.4921,167.6004,167.474,167.5553,5696.0
2021-12-22 14:25:00,185.55,185.59,185.22,185.28,10628.0,167.5553,167.5914,167.2573,167.3115,10628.0
2021-12-22 14:30:00,185.35,185.65,185.35,185.56,10332.0,167.3747,167.6456,167.3747,167.5643,10332.0
2021-12-22 14:35:00,185.54,185.69,185.51,185.64,6003.0,167.5463,167.6817,167.5192,167.6366,6003.0
2021-12-22 14:40:00,185.66,185.75,185.59,185.73,17629.0,167.6546,167.7359,167.5914,167.7178,17629.0
2021-12-22 14:45:00,185.74,185.86,185.69,185.85,12460.0,167.7269,167.8352,167.6817,167.8262,12460.0
2021-12-22 14:50:00,185.88,185.9,185.77,185.89,10625.0,167.8533,167.8713,167.7539,167.8623,10625.0
2021-12-22 14:55:00,185.91,186.16,185.91,186.07,15495.0,167.8804,168.1061,167.8804,168.0249,15495.0
2021-12-22 15:00:00,186.12,186.17,186.04,186.12,8191.0,168.07,168.1152,167.9978,168.07,8191.0
2021-12-22 15:05:00,186.11,186.22,186.04,186.21,8334.0,168.061,168.1603,167.9978,168.1513,8334.0
2021-12-22 15:10:00,186.17,186.3,186.15,186.27,14943.0,168.1152,168.2325,168.0971,168.2055,14943.0
2021-12-22 15:15:00,186.27,186.3,185.95,186.0,14144.0,168.2055,168.2325,167.9165,167.9616,14144.0
2021-12-22 15:20:00,186.02,186.16,185.9,186.13,10722.0,167.9797,168.1061,167.8713,168.079,10722.0
2021-12-22 15:25:00,186.11,186.2,186.09,186.13,12331.0,168.061,168.1422,168.0429,168.079,12331.0
2021-12-22 15:30:00,186.13,186.13,185.97,186.01,18712.0,168.079,168.079,167.9345,167.9707,18712.0
2021-12-22 15:35:00,186.0,186.11,185.99,186.11,15279.0,167.9616,168.061,167.9526,168.061,15279.0
2021-12-22 15:40:00,186.1,186.21,186.02,186.21,22555.0,168.0519,168.1513,167.9797,168.1513,22555.0
2021-12-22 15:45:00,186.18,186.31,186.03,186.16,24577.0,168.1242,168.2416,167.9887,168.1061,24577.0
2021-12-22 15:50:00,186.16,186.66,186.16,186.61,67247.0,168.1061,168.5576,168.1061,168.5125,67247.0
2021-12-22 15:55:00,186.6,187.01,186.49,186.95,277574.0,168.5035,168.8737,168.4041,168.8195,277574.0
2021-12-23 09:30:00,187.43,188.05,187.0,187.59,87264.0,169.253,169.8128,168.8647,169.3974,87264.0
2021-12-23 09:35:00,187.64,188.27,187.35,188.1,16597.0,169.4426,170.0115,169.1807,169.858,16597.0
2021-12-23 09:40:00,187.81,188.2,187.58,188.09,17327.0,169.5961,169.9483,169.3884,169.849,17327.0
2021-12-23 09:45:00,188.15,188.2,187.69,187.77,19691.0,169.9031,169.9483,169.4877,169.56,19691.0
2021-12-23 09:50:00,187.83,188.15,187.7,187.98,9529.0,169.6142,169.9031,169.4968,169.7496,9529.0
2021-12-23 09:55:00,187.95,188.39,187.86,188.31,23682.0,169.7225,170.1199,169.6413,170.0476,23682.0
2021-12-23 10:00:00,188.29,188.94,188.29,188.46,25856.0,170.0296,170.6165,170.0296,170.1831,25856.0
2021-12-23 10:05:00,188.52,188.83,188.35,188.61,18760.0,170.2372,170.5172,170.0837,170.3185,18760.0
2021-12-23 10:10:00,188.68,188.79,188.6,188.69,9856.0,170.3817,170.4811,170.3095,170.3908,9856.0
2021-12-23 10:15:00,188.68,188.76,188.41,188.44,13475.0,170.3817,170.454,170.1379,170.165,13475.0
2021-12-23 10:20:00,188.44,188.62,188.35,188.53,19129.0,170.165,170.3276,170.0837,170.2463,19129.0
2021-12-23 10:25:00,188.55,188.55,188.0,188.05,30789.0,170.2643,170.2643,169.7677,169.8128,30789.0
2021-12-23 10:30:00,188.07,188.14,187.62,187.95,30938.0,169.8309,169.8941,169.4245,169.7225,30938.0
2021-12-23 10:35:00,187.96,188.11,187.86,187.91,13138.0,169.7316,169.867,169.6413,169.6864,13138.0
2021-12-23 10:40:00,187.9,188.0,187.8,187.81,12507.0,169.6774,169.7677,169.5871,169.5961,12507.0
2021-12-23 10:45:00,187.82,187.96,187.74,187.76,8941.0,169.6051,169.7316,169.5329,169.551,8941.0
2021-12-23 10:50:00,187.8,187.84,187.57,187.61,13508.0,169.5871,169.6232,169.3794,169.4155,13508.0
2021-12-23 10:55:00,187.62,188.11,187.62,188.04,17417.0,169.4245,169.867,169.4245,169.8038,17417.0
2021-12-23 11:00:00,188.07,188.15,187.82,187.87,12414.0,169.8309,169.9031,169.6051,169.6503,12414.0
2021-12-23 11:05:00,187.88,187.88,187.53,187.61,20919.0,169.6593,169.6593,169.3433,169.4155,20919.0
2021-12-23 11:10:00,187.61,187.83,187.54,187.81,11228.0,169.4155,169.6142,169.3523,169.5961,11228.0
2021-12-23 11:15:00,187.89,187.93,187.8,187.93,9703.0,169.6683,169.7045,169.5871,169.7045,9703.0
2021-12-23 11:20:00,187.93,188.03,187.85,187.98,12498.0,169.7045,169.7948,169.6322,169.7496,12498.0
2021-12-23 11:25:00,188.02,188.02,187.79,187.84,12795.0,169.7857,169.7857,169.578,169.6232,12795.0
2021-12-23 11:30:00,187.85,188.15,187.85,188.11,27750.0,169.6322,169.9031,169.6322,169.867,27750.0
2021-12-23 11:35:00,188.13,188.22,188.09,188.19,19760.0,169.8851,169.9663,169.849,169.9393,19760.0
2021-12-23 11:40:00,188.16,188.16,187.98,187.99,13056.0,169.9122,169.9122,169.7496,169.7586,13056.0
2021-12-23 11:45:00,187.97,188.01,187.87,187.94,12148.0,169.7406,169.7767,169.6503,169.7135,12148.0
2021-12-23 11:50:00,187.95,188.1,187.9,187.95,18019.0,169.7225,169.858,169.6774,169.7225,18019.0
2021-12-23 11:55:00,187.97,188.04,187.83,187.96,9654.0,169.7406,169.8038,169.6142,169.7316,9654.0
2021-12-23 12:00:00,187.94,187.94,187.76,187.81,5917.0,169.7135,169.7135,169.551,169.5961,5917.0
2021-12-23 12:05:00,187.84,187.86,187.55,187.57,14655.0,169.6232,169.6413,169.3613,169.3794,14655.0
2021-12-23 12:10:00,187.56,187.67,187.49,187.49,10520.0,169.3704,169.4697,169.3071,169.3071,10520.0
2021-12-23 12:15:00,187.49,187.51,187.35,187.48,15158.0,169.3071,169.3252,169.1807,169.2981,15158.0
2021-12-23 12:20:00,187.51,187.61,187.49,187.49,8254.0,169.3252,169.4155,169.3071,169.3071,8254.0
2021-12-23 12:25:00,187.52,187.55,187.37,187.41,11538.0,169.3342,169.3613,169.1988,169.2349,11538.0
2021-12-23 12:30:00,187.43,187.48,187.36,187.4,7792.0,169.253,169.2981,169.1897,169.2259,7792.0
2021-12-23 12:35:00,187.4,187.56,187.4,187.4,7357.0,169.2259,169.3704,169.2259,169.2259,7357.0
2021-12-23 12:40:00,187.41,187.69,187.4,187.68,13869.0,169.2349,169.4877,169.2259,169.4787,13869.0
2021-12-23 12:45:00,187.7,187.74,187.46,187.5,7115.0,169.4968,169.5329,169.28,169.3162,7115.0
2021-12-23 12:50:00,187.52,187.79,187.47,187.77,17000.0,169.3342,169.578,169.2891,169.56,17000.0
2021-12-23 12:55:00,187.78,187.87,187.7,187.72,10551.0,169.569,169.6503,169.4968,169.5148,10551.0
2021-12-23 13:00:00,187.72,187.79,187.57,187.57,6422.0,169.5148,169.578,169.3794,169.3794,6422.0
2021-12-23 13:05:00,187.58,187.65,187.56,187.58,5953.0,169.3884,169.4516,169.3704,169.3884,5953.0
2021-12-23 13:10:00,187.56,187.61,187.42,187.48,9529.0,169.3704,169.4155,169.2439,169.2981,9529.0
2021-12-23 13:15:00,187.46,187.54,187.42,187.49,4431.0,169.28,169.3523,169.2439,169.3071,4431.0
2021-12-23 13:20:00,187.49,187.59,187.47,187.48,7235.0,169.3071,169.3974,169.2891,169.2981,7235.0
2021-12-23 13:25:00,187.5,187.66,187.46,187.65,6112.0,169.3162,169.4607,169.28,169.4516,6112.0
2021-12-23 13:30:00,187.67,187.75,187.62,187.65,8647.0,169.4697,169.5419,169.4245,169.4516,8647.0
2021-12-23 13:35:00,187.64,187.7,187.6,187.7,4241.0,169.4426,169.4968,169.4065,169.4968,4241.0
2021-12-23 13:40:00,187.69,187.71,187.63,187.71,3979.0,169.4877,169.5058,169.4336,169.5058,3979.0
2021-12-23 13:45:00,187.72,187.8,187.66,187.8,10685.0,169.5148,169.5871,169.4607,169.5871,10685.0
2021-12-23 13:50:00,187.83,188.0,187.83,187.96,12797.0,169.6142,169.7677,169.6142,169.7316,12797.0
2021-12-23 13:55:00,188.0,188.08,187.97,188.01,10183.0,169.7677,169.8399,169.7406,169.7767,10183.0
2021-12-23 14:00:00,188.03,188.08,187.97,188.06,8158.0,169.7948,169.8399,169.7406,169.8219,8158.0
2021-12-23 14:05:00,188.03,188.04,187.82,187.82,8727.0,169.7948,169.8038,169.6051,169.6051,8727.0
2021-12-23 14:10:00,187.85,187.99,187.84,187.87,7488.0,169.6322,169.7586,169.6232,169.6503,7488.0
2021-12-23 14:15:00,187.88,188.02,187.82,187.99,11516.0,169.6593,169.7857,169.6051,169.7586,11516.0
2021-12-23 14:20:00,188.0,188.12,188.0,188.12,6163.0,169.7677,169.876,169.7677,169.876,6163.0
2021-12-23 14:25:00,188.12,188.15,187.96,187.96,9533.0,169.876,169.9031,169.7316,169.7316,9533.0
2021-12-23 14:30:00,187.95,188.04,187.88,188.02,11697.0,169.7225,169.8038,169.6593,169.7857,11697.0
2021-12-23 14:35:00,188.01,188.14,188.01,188.09,7481.0,169.7767,169.8941,169.7767,169.849,7481.0
2021-12-23 14:40:00,188.09,188.32,188.08,188.31,9206.0,169.849,170.0566,169.8399,170.0476,9206.0
2021-12-23 14:45:00,188.29,188.32,188.11,188.11,12159.0,170.0296,170.0566,169.867,169.867,12159.0
2021-12-23 14:50:00,188.11,188.14,188.06,188.11,21060.0,169.867,169.8941,169.8219,169.867,21060.0
2021-12-23 14:55:00,188.09,188.14,188.04,188.1,21877.0,169.849,169.8941,169.8038,169.858,21877.0
2021-12-23 15:00:00,188.1,188.21,187.9,187.93,12511.0,169.858,169.9573,169.6774,169.7045,12511.0
2021-12-23 15:05:00,187.97,188.06,187.96,187.99,7288.0,169.7406,169.8219,169.7316,169.7586,7288.0
2021-12-23 15:10:00,187.95,188.04,187.92,187.97,14117.0,169.7225,169.8038,169.6954,169.7406,14117.0
2021-12-23 15:15:00,187.99,188.1,187.88,187.93,10994.0,169.7586,169.858,169.6593,169.7045,10994.0
2021-12-23 15:20:00,187.9,188.09,187.9,187.92,13218.0,169.6774,169.849,169.6774,169.6954,13218.0
2021-12-23 15:25:00,187.97,187.98,187.75,187.75,15710.0,169.7406,169.7496,169.5419,169.5419,15710.0
2021-12-23 15:30:00,187.77,187.83,187.59,187.67,13335.0,169.56,169.6142,169.3974,169.4697,13335.0
2021-12-23 15:35:00,187.64,187.84,187.63,187.72,15921.0,169.4426,169.6232,169.4336,169.5148,15921.0
2021-12-23 15:40:00,187.72,187.87,187.68,187.86,19948.0,169.5148,169.6503,169.4787,169.6413,19948.0
2021-12-23 15:45:00,187.86,188.12,187.85,188.05,27757.0,169.6413,169.876,169.6322,169.8128,27757.0
2021-12-23 15:50:00,188.07,188.28,187.92,187.93,67934.0,169.8309,170.0205,169.6954,169.7045,67934.0
2021-12-23 15:55:00,187.93,187.93,187.29,187.38,135390.0,169.7045,169.7045,169.1265,169.2078,135390.0
2021-12-27 09:30:00,188.07,189.09,188.07,188.99,63454.0,169.8309,170.752,169.8309,170.6617,63454.0
2021-12-27 09:35:00,189.03,189.51,188.94,189.01,18808.0,170.6978,171.1312,170.6165,170.6797,18808.0
2021-12-27 09:40:00,188.97,189.1,188.68,188.76,14791.0,170.6436,170.761,170.3817,170.454,14791.0
2021-12-27 09:45:00,188.74,188.93,188.51,188.86,11928.0,170.4359,170.6075,170.2282,170.5443,11928.0
2021-12-27 09:50:00,188.89,189.19,188.87,189.07,12819.0,170.5714,170.8423,170.5533,170.7339,12819.0
2021-12-27 09:55:00,189.09,189.27,188.84,189.23,10573.0,170.752,170.9145,170.5262,170.8784,10573.0
2021-12-27 10:00:00,189.28,189.54,189.28,189.53,10131.0,170.9235,171.1583,170.9235,171.1493,10131.0
2021-12-27 10:05:00,189.55,189.72,189.25,189.72,13672.0,171.1674,171.3209,170.8965,171.3209,13672.0
2021-12-27 10:10:00,189.71,189.71,189.4,189.62,9353.0,171.3118,171.3118,171.0319,171.2306,9353.0
2021-12-27 10:15:00,189.72,189.76,189.51,189.53,16099.0,171.3209,171.357,171.1312,171.1493,16099.0
2021-12-27 10:20:00,189.55,189.69,189.4,189.63,10086.0,171.1674,171.2938,171.0319,171.2396,10086.0
2021-12-27 10:25:00,189.64,189.8,189.53,189.8,24924.0,171.2486,171.3931,171.1493,171.3931,24924.0
2021-12-27 10:30:00,189.83,189.95,189.62,189.92,12600.0,171.4202,171.5286,171.2306,171.5015,12600.0
2021-12-27 10:35:00,189.94,189.96,189.76,189.92,11336.0,171.5195,171.5376,171.357,171.5015,11336.0
2021-12-27 10:40:00,189.9,189.94,189.69,189.73,17436.0,171.4834,171.5195,171.2938,171.3299,17436.0
2021-12-27 10:45:00,189.75,189.89,189.71,189.8,12863.0,171.348,171.4744,171.3118,171.3931,12863.0
2021-12-27 10:50:00,189.78,189.83,189.65,189.71,13710.0,171.3751,171.4202,171.2577,171.3118,13710.0
2021-12-27 10:55:00,189.71,189.87,189.7,189.87,18535.0,171.3118,171.4563,171.3028,171.4563,18535.0
2021-12-27 11:00:00,189.87,190.1,189.83,190.1,23332.0,171.4563,171.664,171.4202,171.664,23332.0
2021-12-27 11:05:00,190.08,190.08,189.87,189.89,7388.0,171.646,171.646,171.4563,171.4744,7388.0
2021-12-27 11:10:00,189.95,190.27,189.94,190.19,16453.0,171.5286,171.8175,171.5195,171.7453,16453.0
2021-12-27 11:15:00,190.18,190.19,189.82,189.93,21869.0,171.7363,171.7453,171.4112,171.5105,21869.0
2021-12-27 11:20:00,189.89,189.92,189.76,189.84,9160.0,171.4744,171.5015,171.357,171.4292,9160.0
2021-12-27 11:25:00,189.85,190.03,189.77,190.01,10123.0,171.4383,171.6008,171.366,171.5827,10123.0
2021-12-27 11:30:00,189.99,190.13,189.94,190.11,18405.0,171.5647,171.6911,171.5195,171.6731,18405.0
2021-12-27 11:35:00,190.09,190.48,190.09,190.4,15026.0,171.655,172.0072,171.655,171.9349,15026.0
2021-12-27 11:40:00,190.38,190.55,190.34,190.48,11867.0,171.9169,172.0704,171.8807,172.0072,11867.0
2021-12-27 11:45:00,190.46,190.58,190.38,190.47,11551.0,171.9891,172.0975,171.9169,171.9981,11551.0
2021-12-27 11:50:00,190.38,190.53,190.37,190.39,21039.0,171.9169,172.0523,171.9078,171.9259,21039.0
2021-12-27 11:55:00,190.4,190.57,190.36,190.54,6882.0,171.9349,172.0884,171.8988,172.0613,6882.0
2021-12-27 12:00:00,190.55,190.71,190.55,190.66,8013.0,172.0704,172.2149,172.0704,172.1697,8013.0
2021-12-27 12:05:00,190.68,190.88,190.66,190.88,19577.0,172.1878,172.3684,172.1697,172.3684,19577.0
2021-12-27 12:10:00,190.87,190.94,190.75,190.91,14232.0,172.3593,172.4226,172.251,172.3955,14232.0
2021-12-27 12:15:00,190.89,191.07,190.89,191.07,16424.0,172.3774,172.5399,172.3774,172.5399,16424.0
2021-12-27 12:20:00,191.08,191.29,191.08,191.25,29294.0,172.549,172.7386,172.549,172.7025,29294.0
2021-12-27 12:25:00,191.25,191.29,191.11,191.19,12418.0,172.7025,172.7386,172.5761,172.6483,12418.0
2021-12-27 12:30:00,191.21,191.21,190.94,190.95,13714.0,172.6664,172.6664,172.4226,172.4316,13714.0
2021-12-27 12:35:00,190.95,190.98,190.86,190.88,18540.0,172.4316,172.4587,172.3503,172.3684,18540.0
2021-12-27 12:40:00,190.88,190.89,190.76,190.88,10568.0,172.3684,172.3774,172.26,172.3684,10568.0
2021-12-27 12:45:00,190.9,190.92,190.76,190.77,27226.0,172.3864,172.4045,172.26,172.269,27226.0
2021-12-27 12:50:00,190.75,190.78,190.63,190.64,6426.0,172.251,172.2781,172.1426,172.1517,6426.0
2021-12-27 12:55:00,190.67,190.8,190.57,190.77,11801.0,172.1787,172.2961,172.0884,172.269,11801.0
2021-12-27 13:00:00,190.8,190.87,190.75,190.87,3794.0,172.2961,172.3593,172.251,172.3593,3794.0
2021-12-27 13:05:00,190.88,190.9,190.73,190.83,11886.0,172.3684,172.3864,172.2329,172.3232,11886.0
2021-12-27 13:10:00,190.83,190.97,190.72,190.96,6977.0,172.3232,172.4496,172.2239,172.4406,6977.0
2021-12-27 13:15:00,190.98,191.01,190.86,190.88,8325.0,172.4587,172.4858,172.3503,172.3684,8325.0
2021-12-27 13:20:00,190.86,190.88,190.75,190.88,10877.0,172.3503,172.3684,172.251,172.3684,10877.0
2021-12-27 13:25:00,190.9,190.99,190.88,190.92,12769.0,172.3864,172.4677,172.3684,172.4045,12769.0
2021-12-27 13:30:00,190.92,190.97,190.83,190.87,14217.0,172.4045,172.4496,172.3232,172.3593,14217.0
2021-12-27 13:35:00,190.87,191.0,190.78,190.94,12269.0,172.3593,172.4767,172.2781,172.4226,12269.0
2021-12-27 13:40:00,190.95,190.95,190.76,190.76,8330.0,172.4316,172.4316,172.26,172.26,8330.0
2021-12-27 13:45:00,190.77,190.94,190.77,190.85,15305.0,172.269,172.4226,172.269,172.3413,15305.0
2021-12-27 13:50:00,190.86,190.97,190.83,190.86,11172.0,172.3503,172.4496,172.3232,172.3503,11172.0
2021-12-27 13:55:00,190.87,191.01,190.81,191.0,16011.0,172.3593,172.4858,172.3052,172.4767,16011.0
2021-12-27 14:00:00,190.97,191.02,190.85,191.02,11965.0,172.4496,172.4948,172.3413,172.4948,11965.0
2021-12-27 14:05:00,191.02,191.2,190.93,191.2,12153.0,172.4948,172.6573,172.4135,172.6573,12153.0
2021-12-27 14:10:00,191.23,191.28,191.2,191.26,9139.0,172.6844,172.7296,172.6573,172.7115,9139.0
2021-12-27 14:15:00,191.26,191.27,191.12,191.13,16817.0,172.7115,172.7206,172.5851,172.5941,16817.0
2021-12-27 14:20:00,191.15,191.35,191.11,191.3,9889.0,172.6122,172.7928,172.5761,172.7476,9889.0
2021-12-27 14:25:00,191.28,191.39,191.27,191.36,18276.0,172.7296,172.8289,172.7206,172.8018,18276.0
2021-12-27 14:30:00,191.33,191.37,191.27,191.33,9124.0,172.7747,172.8109,172.7206,172.7747,9124.0
2021-12-27 14:35:00,191.35,191.38,191.32,191.37,6932.0,172.7928,172.8199,172.7657,172.8109,6932.0
2021-12-27 14:40:00,191.35,191.42,191.3,191.3,12455.0,172.7928,172.856,172.7476,172.7476,12455.0
2021-12-27 14:45:00,191.3,191.31,191.22,191.28,15057.0,172.7476,172.7567,172.6754,172.7296,15057.0
2021-12-27 14:50:00,191.25,191.25,191.08,191.2,9613.0,172.7025,172.7025,172.549,172.6573,9613.0
2021-12-27 14:55:00,191.21,191.23,191.12,191.22,14259.0,172.6664,172.6844,172.5851,172.6754,14259.0
2021-12-27 15:00:00,191.2,191.22,191.09,191.13,11617.0,172.6573,172.6754,172.558,172.5941,11617.0
2021-12-27 15:05:00,191.1,191.17,191.04,191.17,8217.0,172.567,172.6303,172.5129,172.6303,8217.0
2021-12-27 15:10:00,191.17,191.3,191.05,191.29,18394.0,172.6303,172.7476,172.5219,172.7386,18394.0
2021-12-27 15:15:00,191.31,191.31,191.06,191.1,17932.0,172.7567,172.7567,172.5309,172.567,17932.0
2021-12-27 15:20:00,191.12,191.31,191.12,191.24,18938.0,172.5851,172.7567,172.5851,172.6935,18938.0
2021-12-27 15:25:00,191.23,191.43,191.22,191.37,34554.0,172.6844,172.865,172.6754,172.8109,34554.0
2021-12-27 15:30:00,191.36,191.57,191.36,191.54,15784.0,172.8018,172.9915,172.8018,172.9644,15784.0
2021-12-27 15:35:00,191.53,191.63,191.43,191.43,23633.0,172.9553,173.0456,172.865,172.865,23633.0
2021-12-27 15:40:00,191.43,191.65,191.32,191.62,22017.0,172.865,173.0637,172.7657,173.0366,22017.0
2021-12-27 15:45:00,191.63,191.64,191.45,191.53,26082.0,173.0456,173.0547,172.8831,172.9553,26082.0
2021-12-27 15:50:00,191.52,191.94,191.52,191.91,69514.0,172.9463,173.3256,172.9463,173.2985,69514.0
2021-12-27 15:55:00,191.91,191.95,191.77,191.87,160349.0,173.2985,173.3346,173.1721,173.2624,160349.0
2021-12-28 09:30:00,193.17,193.29,190.98,191.02,67172.0,174.4363,174.5447,172.4587,172.4948,67172.0
2021-12-28 09:35:00,191.04,191.65,191.03,191.43,16517.0,172.5129,173.0637,172.5038,172.865,16517.0
2021-12-28 09:40:00,191.55,191.85,191.41,191.46,16955.0,172.9734,173.2443,172.847,172.8921,16955.0
2021-12-28 09:45:00,191.4,191.67,191.07,191.38,10344.0,172.8379,173.0818,172.5399,172.8199,10344.0
2021-12-28 09:50:00,191.33,191.48,191.11,191.47,8545.0,172.7747,172.9102,172.5761,172.9012,8545.0
2021-12-28 09:55:00,191.44,191.75,191.34,191.34,11114.0,172.8741,173.154,172.7838,172.7838,11114.0
2021-12-28 10:00:00,191.37,191.63,191.22,191.63,15676.0,172.8109,173.0456,172.6754,173.0456,15676.0
2021-12-28 10:05:00,191.69,191.69,191.0,191.16,25047.0,173.0998,173.0998,172.4767,172.6212,25047.0
2021-12-28 10:10:00,191.13,191.46,190.96,191.03,29505.0,172.5941,172.8921,172.4406,172.5038,29505.0
2021-12-28 10:15:00,191.03,191.17,190.72,190.72,27748.0,172.5038,172.6303,172.2239,172.2239,27748.0
2021-12-28 10:20:00,190.78,191.16,190.65,191.03,13534.0,172.2781,172.6212,172.1607,172.5038,13534.0
2021-12-28 10:25:00,191.02,191.13,190.83,190.94,26417.0,172.4948,172.5941,172.3232,172.4226,26417.0
2021-12-28 10:30:00,191.0,191.18,190.78,191.18,11856.0,172.4767,172.6393,172.2781,172.6393,11856.0
2021-12-28 10:35:00,191.2,191.6,191.2,191.38,14275.0,172.6573,173.0185,172.6573,172.8199,14275.0
2021-12-28 10:40:00,191.38,191.53,191.14,191.18,26483.0,172.8199,172.9553,172.6032,172.6393,26483.0
2021-12-28 10:45:00,191.16,191.33,191.12,191.25,18136.0,172.6212,172.7747,172.5851,172.7025,18136.0
2021-12-28 10:50:00,191.24,191.4,191.06,191.1,11534.0,172.6935,172.8379,172.5309,172.567,11534.0
2021-12-28 10:55:00,191.11,191.26,191.06,191.09,6158.0,172.5761,172.7115,172.5309,172.558,6158.0
2021-12-28 11:00:00,191.13,191.36,191.13,191.27,14011.0,172.5941,172.8018,172.5941,172.7206,14011.0
2021-12-28 11:05:00,191.23,191.23,190.77,190.79,13527.0,172.6844,172.6844,172.269,172.2871,13527.0
2021-12-28 11:10:00,190.76,190.89,190.76,190.89,7848.0,172.26,172.3774,172.26,172.3774,7848.0
2021-12-28 11:15:00,190.85,190.86,190.62,190.62,11878.0,172.3413,172.3503,172.1336,172.1336,11878.0
2021-12-28 11:20:00,190.6,190.75,190.59,190.74,10855.0,172.1155,172.251,172.1065,172.242,10855.0
2021-12-28 11:25:00,190.77,190.87,190.63,190.82,7702.0,172.269,172.3593,172.1426,172.3142,7702.0
2021-12-28 11:30:00,190.82,190.86,190.56,190.77,12121.0,172.3142,172.3503,172.0794,172.269,12121.0
2021-12-28 11:35:00,190.77,190.85,190.65,190.85,11667.0,172.269,172.3413,172.1607,172.3413,11667.0
2021-12-28 11:40:00,190.85,190.91,190.74,190.79,5947.0,172.3413,172.3955,172.242,172.2871,5947.0
2021-12-28 11:45:00,190.86,190.95,190.81,190.87,8066.0,172.3503,172.4316,172.3052,172.3593,8066.0
2021-12-28 11:50:00,190.84,191.16,190.84,191.16,4271.0,172.3323,172.6212,172.3323,172.6212,4271.0
2021-12-28 11:55:00,191.18,191.21,191.0,191.09,5141.0,172.6393,172.6664,172.4767,172.558,5141.0
2021-12-28 12:00:00,191.06,191.23,191.04,191.18,5390.0,172.5309,172.6844,172.5129,172.6393,5390.0
2021-12-28 12:05:00,191.17,191.23,191.09,191.1,4800.0,172.6303,172.6844,172.558,172.567,4800.0
2021-12-28 12:10:00,191.09,191.19,191.06,191.18,3584.0,172.558,172.6483,172.5309,172.6393,3584.0
2021-12-28 12:15:00,191.16,191.19,191.0,191.09,3756.0,172.6212,172.6483,172.4767,172.558,3756.0
2021-12-28 12:20:00,191.1,191.19,191.06,191.18,5721.0,172.567,172.6483,172.5309,172.6393,5721.0
2021-12-28 12:25:00,191.17,191.29,190.81,190.87,12930.0,172.6303,172.7386,172.3052,172.3593,12930.0
2021-12-28 12:30:00,190.92,190.99,190.62,190.62,19925.0,172.4045,172.4677,172.1336,172.1336,19925.0
2021-12-28 12:35:00,190.62,190.87,190.62,190.87,3846.0,172.1336,172.3593,172.1336,172.3593,3846.0
2021-12-28 12:40:00,190.93,191.01,190.89,190.92,15036.0,172.4135,172.4858,172.3774,172.4045,15036.0
2021-12-28 12:45:00,190.84,190.93,190.81,190.89,6006.0,172.3323,172.4135,172.3052,172.3774,6006.0
2021-12-28 12:50:00,190.88,191.16,190.87,191.15,14223.0,172.3684,172.6212,172.3593,172.6122,14223.0
2021-12-28 12:55:00,191.16,191.25,191.11,191.25,10493.0,172.6212,172.7025,172.5761,172.7025,10493.0
2021-12-28 13:00:00,191.22,191.32,191.17,191.25,10865.0,172.6754,172.7657,172.6303,172.7025,10865.0
2021-12-28 13:05:00,191.23,191.3,191.17,191.21,5525.0,172.6844,172.7476,172.6303,172.6664,5525.0
2021-12-28 13:10:00,191.23,191.23,191.05,191.05,9888.0,172.6844,172.6844,172.5219,172.5219,9888.0
2021-12-28 13:15:00,191.07,191.07,190.87,190.88,8469.0,172.5399,172.5399,172.3593,172.3684,8469.0
2021-12-28 13:20:00,190.88,190.98,190.78,190.83,7538.0,172.3684,172.4587,172.2781,172.3232,7538.0
2021-12-28 13:25:00,190.87,190.93,190.77,190.84,9607.0,172.3593,172.4135,172.269,172.3323,9607.0
2021-12-28 13:30:00,190.85,191.02,190.79,190.79,7114.0,172.3413,172.4948,172.2871,172.2871,7114.0
2021-12-28 13:35:00,190.78,190.83,190.58,190.58,6746.0,172.2781,172.3232,172.0975,172.0975,6746.0
2021-12-28 13:40:00,190.59,190.72,190.49,190.56,9961.0,172.1065,172.2239,172.0162,172.0794,9961.0
2021-12-28 13:45:00,190.57,190.7,190.56,190.65,9504.0,172.0884,172.2058,172.0794,172.1607,9504.0
2021-12-28 13:50:00,190.65,190.78,190.65,190.65,10134.0,172.1607,172.2781,172.1607,172.1607,10134.0
2021-12-28 13:55:00,190.64,190.86,190.64,190.84,11458.0,172.1517,172.3503,172.1517,172.3323,11458.0
2021-12-28 14:00:00,190.85,190.94,190.48,190.51,15366.0,172.3413,172.4226,172.0072,172.0343,15366.0
2021-12-28 14:05:00,190.53,190.61,190.45,190.46,9455.0,172.0523,172.1246,171.9801,171.9891,9455.0
2021-12-28 14:10:00,190.46,190.53,190.38,190.53,12340.0,171.9891,172.0523,171.9169,172.0523,12340.0
2021-12-28 14:15:00,190.54,190.74,190.54,190.65,9108.0,172.0613,172.242,172.0613,172.1607,9108.0
2021-12-28 14:20:00,190.67,190.84,190.65,190.83,7380.0,172.1787,172.3323,172.1607,172.3232,7380.0
2021-12-28 14:25:00,190.84,190.85,190.76,190.82,7411.0,172.3323,172.3413,172.26,172.3142,7411.0
2021-12-28 14:30:00,190.84,190.92,190.8,190.82,8266.0,172.3323,172.4045,172.2961,172.3142,8266.0
2021-12-28 14:35:00,190.83,190.88,190.78,190.88,5348.0,172.3232,172.3684,172.2781,172.3684,5348.0
2021-12-28 14:40:00,190.88,190.92,190.85,190.86,8397.0,172.3684,172.4045,172.3413,172.3503,8397.0
2021-12-28 14:45:00,190.88,190.88,190.74,190.85,11189.0,172.3684,172.3684,172.242,172.3413,11189.0
2021-12-28 14:50:00,190.85,190.96,190.73,190.91,7436.0,172.3413,172.4406,172.2329,172.3955,7436.0
2021-12-28 14:55:00,190.89,190.93,190.78,190.83,17774.0,172.3774,172.4135,172.2781,172.3232,17774.0
2021-12-28 15:00:00,190.84,190.84,190.75,190.83,10245.0,172.3323,172.3323,172.251,172.3232,10245.0
2021-12-28 15:05:00,190.82,191.05,190.78,191.05,11397.0,172.3142,172.5219,172.2781,172.5219,11397.0
2021-12-28 15:10:00,191.03,191.11,190.95,191.05,10747.0,172.5038,172.5761,172.4316,172.5219,10747.0
2021-12-28 15:15:00,191.01,191.14,190.98,191.13,13391.0,172.4858,172.6032,172.4587,172.5941,13391.0
2021-12-28 15:20:00,191.13,191.24,191.05,191.12,12187.0,172.5941,172.6935,172.5219,172.5851,12187.0
2021-12-28 15:25:00,191.1,191.17,191.03,191.03,14788.0,172.567,172.6303,172.5038,172.5038,14788.0
2021-12-28 15:30:00,191.04,191.19,190.98,191.09,14120.0,172.5129,172.6483,172.4587,172.558,14120.0
2021-12-28 15:35:00,191.11,191.4,191.1,191.39,13215.0,172.5761,172.8379,172.567,172.8289,13215.0
2021-12-28 15:40:00,191.37,191.59,191.35,191.56,18080.0,172.8109,173.0095,172.7928,172.9824,18080.0
2021-12-28 15:45:00,191.57,191.74,191.43,191.51,24981.0,172.9915,173.145,172.865,172.9373,24981.0
2021-12-28 15:50:00,191.45,191.45,191.01,191.14,53828.0,172.8831,172.8831,172.4858,172.6032,53828.0
2021-12-28 15:55:00,191.12,191.13,190.81,191.12,194860.0,172.5851,172.5941,172.3052,172.5851,194860.0
2021-12-29 09:30:00,191.01,192.52,190.97,192.43,50130.0,172.4858,173.8493,172.4496,173.7681,50130.0
2021-12-29 09:35:00,192.42,192.8,192.24,192.67,29114.0,173.759,174.1022,173.5965,173.9848,29114.0
2021-12-29 09:40:00,192.66,192.99,192.59,192.64,17135.0,173.9758,174.2737,173.9125,173.9577,17135.0
2021-12-29 09:45:00,192.68,192.92,192.24,192.44,33844.0,173.9938,174.2105,173.5965,173.7771,33844.0
2021-12-29 09:50:00,192.47,192.94,192.31,192.85,18992.0,173.8042,174.2286,173.6597,174.1473,18992.0
2021-12-29 09:55:00,192.83,193.11,192.76,192.93,37808.0,174.1293,174.3821,174.0661,174.2196,37808.0
2021-12-29 10:00:00,192.95,193.28,192.89,192.98,53468.0,174.2376,174.5356,174.1834,174.2647,53468.0
2021-12-29 10:05:00,192.97,193.05,192.57,192.85,20015.0,174.2557,174.3279,173.8945,174.1473,20015.0
2021-12-29 10:10:00,192.9,193.0,191.81,191.83,19516.0,174.1925,174.2828,173.2082,173.2262,19516.0
2021-12-29 10:15:00,191.95,191.95,191.42,191.95,13071.0,173.3346,173.3346,172.856,173.3346,13071.0
2021-12-29 10:20:00,191.94,191.99,191.85,191.97,12988.0,173.3256,173.3707,173.2443,173.3527,12988.0
2021-12-29 10:25:00,192.01,192.06,191.66,191.71,11489.0,173.3888,173.4339,173.0727,173.1179,11489.0
2021-12-29 10:30:00,191.65,191.74,191.45,191.61,13679.0,173.0637,173.145,172.8831,173.0276,13679.0
2021-12-29 10:35:00,191.63,191.69,191.39,191.5,9555.0,173.0456,173.0998,172.8289,172.9282,9555.0
2021-12-29 10:40:00,191.55,191.68,191.37,191.6,10199.0,172.9734,173.0908,172.8109,173.0185,10199.0
2021-12-29 10:45:00,191.55,191.71,191.47,191.6,5244.0,172.9734,173.1179,172.9012,173.0185,5244.0
2021-12-29 10:50:00,191.51,191.7,191.37,191.7,7856.0,172.9373,173.1089,172.8109,173.1089,7856.0
2021-12-29 10:55:00,191.62,191.77,191.47,191.77,5150.0,173.0366,173.1721,172.9012,173.1721,5150.0
2021-12-29 11:00:00,191.78,192.18,191.78,192.17,8636.0,173.1811,173.5423,173.1811,173.5333,8636.0
2021-12-29 11:05:00,192.17,192.34,192.04,192.08,6203.0,173.5333,173.6868,173.4159,173.452,6203.0
2021-12-29 11:10:00,192.1,192.13,191.9,191.9,3630.0,173.4701,173.4972,173.2895,173.2895,3630.0
2021-12-29 11:15:00,191.95,192.05,191.88,192.02,4258.0,173.3346,173.4249,173.2714,173.3978,4258.0
2021-12-29 11:20:00,192.07,192.08,191.86,191.86,4109.0,173.443,173.452,173.2533,173.2533,4109.0
2021-12-29 11:25:00,191.85,192.02,191.82,191.86,4341.0,173.2443,173.3978,173.2172,173.2533,4341.0
2021-12-29 11:30:00,191.83,191.97,191.79,191.97,5964.0,173.2262,173.3527,173.1901,173.3527,5964.0
2021-12-29 11:35:00,191.96,192.09,191.93,192.02,6296.0,173.3436,173.461,173.3165,173.3978,6296.0
2021-12-29 11:40:00,192.0,192.19,191.99,192.14,4801.0,173.3798,173.5513,173.3707,173.5062,4801.0
2021-12-29 11:45:00,192.21,192.21,192.04,192.05,9517.0,173.5694,173.5694,173.4159,173.4249,9517.0
2021-12-29 11:50:00,192.01,192.03,191.8,191.82,10847.0,173.3888,173.4068,173.1992,173.2172,10847.0
2021-12-29 11:55:00,191.76,191.86,191.63,191.68,5832.0,173.163,173.2533,173.0456,173.0908,5832.0
2021-12-29 12:00:00,191.69,191.71,191.56,191.63,2150.0,173.0998,173.1179,172.9824,173.0456,2150.0
2021-12-29 12:05:00,191.63,191.75,191.52,191.54,4328.0,173.0456,173.154,172.9463,172.9644,4328.0
2021-12-29 12:10:00,191.53,191.57,191.37,191.4,3286.0,172.9553,172.9915,172.8109,172.8379,3286.0
2021-12-29 12:15:00,191.4,191.44,191.29,191.31,3983.0,172.8379,172.8741,172.7386,172.7567,3983.0
2021-12-29 12:20:00,191.29,191.38,191.21,191.31,9668.0,172.7386,172.8199,172.6664,172.7567,9668.0
2021-12-29 12:25:00,191.29,191.37,191.19,191.37,11034.0,172.7386,172.8109,172.6483,172.8109,11034.0
2021-12-29 12:30:00,191.37,191.37,191.06,191.09,9576.0,172.8109,172.8109,172.5309,172.558,9576.0
2021-12-29 12:35:00,191.11,191.43,191.11,191.3,6474.0,172.5761,172.865,172.5761,172.7476,6474.0
2021-12-29 12:40:00,191.33,191.49,191.32,191.48,5918.0,172.7747,172.9192,172.7657,172.9102,5918.0
2021-12-29 12:45:00,191.46,191.53,191.35,191.49,5751.0,172.8921,172.9553,172.7928,172.9192,5751.0
2021-12-29 12:50:00,191.51,191.6,191.38,191.6,4726.0,172.9373,173.0185,172.8199,173.0185,4726.0
2021-12-29 12:55:00,191.59,191.69,191.59,191.69,5858.0,173.0095,173.0998,173.0095,173.0998,5858.0
2021-12-29 13:00:00,191.71,191.76,191.62,191.67,6870.0,173.1179,173.163,173.0366,173.0818,6870.0
2021-12-29 13:05:00,191.67,191.72,191.61,191.61,14545.0,173.0818,173.1269,173.0276,173.0276,14545.0
2021-12-29 13:10:00,191.61,191.61,191.47,191.5,8059.0,173.0276,173.0276,172.9012,172.9282,8059.0
2021-12-29 13:15:00,191.52,191.52,191.37,191.5,9404.0,172.9463,172.9463,172.8109,172.9282,9404.0
2021-12-29 13:20:00,191.47,191.47,191.27,191.34,4511.0,172.9012,172.9012,172.7206,172.7838,4511.0
2021-12-29 13:25:00,191.31,191.37,191.31,191.37,7116.0,172.7567,172.8109,172.7567,172.8109,7116.0
2021-12-29 13:30:00,191.37,191.44,191.32,191.32,9703.0,172.8109,172.8741,172.7657,172.7657,9703.0
2021-12-29 13:35:00,191.33,191.33,191.17,191.24,8524.0,172.7747,172.7747,172.6303,172.6935,8524.0
2021-12-29 13:40:00,191.24,191.28,191.18,191.2,11424.0,172.6935,172.7296,172.6393,172.6573,11424.0
2021-12-29 13:45:00,191.22,191.26,191.19,191.22,10801.0,172.6754,172.7115,172.6483,172.6754,10801.0
2021-12-29 13:50:00,191.21,191.35,191.18,191.35,15434.0,172.6664,172.7928,172.6393,172.7928,15434.0
2021-12-29 13:55:00,191.31,191.43,191.29,191.37,9016.0,172.7567,172.865,172.7386,172.8109,9016.0
2021-12-29 14:00:00,191.37,191.41,191.26,191.33,12406.0,172.8109,172.847,172.7115,172.7747,12406.0
2021-12-29 14:05:00,191.3,191.34,191.26,191.31,6223.0,172.7476,172.7838,172.7115,172.7567,6223.0
2021-12-29 14:10:00,191.29,191.45,191.29,191.44,5037.0,172.7386,172.8831,172.7386,172.8741,5037.0
2021-12-29 14:15:00,191.49,191.55,191.26,191.26,42483.0,172.9192,172.9734,172.7115,172.7115,42483.0
2021-12-29 14:20:00,191.27,191.41,191.23,191.23,12739.0,172.7206,172.847,172.6844,172.6844,12739.0
2021-12-29 14:25:00,191.24,191.3,191.18,191.18,21120.0,172.6935,172.7476,172.6393,172.6393,21120.0
2021-12-29 14:30:00,191.2,191.29,191.16,191.25,12921.0,172.6573,172.7386,172.6212,172.7025,12921.0
2021-12-29 14:35:00,191.23,191.32,191.23,191.29,7120.0,172.6844,172.7657,172.6844,172.7386,7120.0
2021-12-29 14:40:00,191.27,191.33,191.18,191.31,10591.0,172.7206,172.7747,172.6393,172.7567,10591.0
2021-12-29 14:45:00,191.29,191.31,191.21,191.26,6431.0,172.7386,172.7567,172.6664,172.7115,6431.0
2021-12-29 14:50:00,191.23,191.41,191.23,191.38,5958.0,172.6844,172.847,172.6844,172.8199,5958.0
2021-12-29 14:55:00,191.4,191.42,191.36,191.39,10523.0,172.8379,172.856,172.8018,172.8289,10523.0
2021-12-29 15:00:00,191.38,191.38,191.21,191.3,15198.0,172.8199,172.8199,172.6664,172.7476,15198.0
2021-12-29 15:05:00,191.31,191.35,191.2,191.29,11083.0,172.7567,172.7928,172.6573,172.7386,11083.0
2021-12-29 15:10:00,191.29,191.3,191.17,191.18,9790.0,172.7386,172.7476,172.6303,172.6393,9790.0
2021-12-29 15:15:00,191.14,191.43,191.14,191.41,11369.0,172.6032,172.865,172.6032,172.847,11369.0
2021-12-29 15:20:00,191.4,191.4,191.22,191.31,10419.0,172.8379,172.8379,172.6754,172.7567,10419.0
2021-12-29 15:25:00,191.34,191.41,191.3,191.34,10851.0,172.7838,172.847,172.7476,172.7838,10851.0
2021-12-29 15:30:00,191.35,191.38,191.26,191.31,47183.0,172.7928,172.8199,172.7115,172.7567,47183.0
2021-12-29 15:35:00,191.32,191.33,191.1,191.19,20730.0,172.7657,172.7747,172.567,172.6483,20730.0
2021-12-29 15:40:00,191.19,191.36,191.19,191.27,21047.0,172.6483,172.8018,172.6483,172.7206,21047.0
2021-12-29 15:45:00,191.28,191.35,191.22,191.24,24677.0,172.7296,172.7928,172.6754,172.6935,24677.0
2021-12-29 15:50:00,191.28,191.48,190.8,190.93,118072.0,172.7296,172.9102,172.2961,172.4135,118072.0
2021-12-29 15:55:00,190.94,191.1,190.76,190.79,174301.0,172.4226,172.567,172.26,172.2871,174301.0
2021-12-30 09:30:00,190.87,191.21,190.19,190.75,41435.0,172.3593,172.6664,171.7453,172.251,41435.0
2021-12-30 09:35:00,190.82,191.76,190.64,191.63,25242.0,172.3142,173.163,172.1517,173.0456,25242.0
2021-12-30 09:40:00,191.57,191.62,190.94,191.15,16420.0,172.9915,173.0366,172.4226,172.6122,16420.0
2021-12-30 09:45:00,191.06,191.6,191.06,191.34,7204.0,172.5309,173.0185,172.5309,172.7838,7204.0
2021-12-30 09:50:00,191.39,191.39,190.72,190.87,7929.0,172.8289,172.8289,172.2239,172.3593,7929.0
2021-12-30 09:55:00,190.88,191.1,190.84,190.96,11998.0,172.3684,172.567,172.3323,172.4406,11998.0
2021-12-30 10:00:00,191.0,191.23,190.86,191.23,28261.0,172.4767,172.6844,172.3503,172.6844,28261.0
2021-12-30 10:05:00,191.21,191.87,191.2,191.77,13619.0,172.6664,173.2624,172.6573,173.1721,13619.0
2021-12-30 10:10:00,191.73,191.73,191.45,191.69,17588.0,173.1359,173.1359,172.8831,173.0998,17588.0
2021-12-30 10:15:00,191.75,191.75,191.56,191.61,11597.0,173.154,173.154,172.9824,173.0276,11597.0
2021-12-30 10:20:00,191.62,191.63,191.4,191.57,7080.0,173.0366,173.0456,172.8379,172.9915,7080.0
2021-12-30 10:25:00,191.59,191.75,191.5,191.57,15570.0,173.0095,173.154,172.9282,172.9915,15570.0
2021-12-30 10:30:00,191.59,191.63,191.33,191.45,17011.0,173.0095,173.0456,172.7747,172.8831,17011.0
2021-12-30 10:35:00,191.47,191.58,191.08,191.14,9633.0,172.9012,173.0005,172.549,172.6032,9633.0
2021-12-30 10:40:00,191.13,191.25,191.12,191.25,11943.0,172.5941,172.7025,172.5851,172.7025,11943.0
2021-12-30 10:45:00,191.23,191.3,190.98,191.03,12669.0,172.6844,172.7476,172.4587,172.5038,12669.0
2021-12-30 10:50:00,191.03,191.06,190.94,190.95,19378.0,172.5038,172.5309,172.4226,172.4316,19378.0
2021-12-30 10:55:00,190.94,191.07,190.87,190.9,24287.0,172.4226,172.5399,172.3593,172.3864,24287.0
2021-12-30 11:00:00,190.87,190.97,190.78,190.88,15460.0,172.3593,172.4496,172.2781,172.3684,15460.0
2021-12-30 11:05:00,190.87,190.96,190.76,190.78,7283.0,172.3593,172.4406,172.26,172.2781,7283.0
2021-12-30 11:10:00,190.76,190.96,190.7,190.83,6483.0,172.26,172.4406,172.2058,172.3232,6483.0
2021-12-30 11:15:00,190.84,190.85,190.76,190.79,4367.0,172.3323,172.3413,172.26,172.2871,4367.0
2021-12-30 11:20:00,190.75,190.9,190.65,190.89,15426.0,172.251,172.3864,172.1607,172.3774,15426.0
2021-12-30 11:25:00,190.89,190.99,190.88,190.93,8708.0,172.3774,172.4677,172.3684,172.4135,8708.0
2021-12-30 11:30:00,190.9,190.96,190.87,190.92,5500.0,172.3864,172.4406,172.3593,172.4045,5500.0
2021-12-30 11:35:00,190.89,191.02,190.88,191.01,12163.0,172.3774,172.4948,172.3684,172.4858,12163.0
2021-12-30 11:40:00,191.04,191.04,190.7,190.78,9634.0,172.5129,172.5129,172.2058,172.2781,9634.0
2021-12-30 11:45:00,190.79,190.91,190.71,190.88,9050.0,172.2871,172.3955,172.2149,172.3684,9050.0
2021-12-30 11:50:00,190.89,191.1,190.88,190.99,8992.0,172.3774,172.567,172.3684,172.4677,8992.0
2021-12-30 11:55:00,190.99,191.04,190.9,191.04,5476.0,172.4677,172.5129,172.3864,172.5129,5476.0
2021-12-30 12:00:00,191.06,191.25,191.06,191.21,9236.0,172.5309,172.7025,172.5309,172.6664,9236.0
2021-12-30 12:05:00,191.18,191.19,191.11,191.13,3765.0,172.6393,172.6483,172.5761,172.5941,3765.0
2021-12-30 12:10:00,191.12,191.16,191.0,191.0,13451.0,172.5851,172.6212,172.4767,172.4767,13451.0
2021-12-30 12:15:00,190.96,191.06,190.85,190.85,10403.0,172.4406,172.5309,172.3413,172.3413,10403.0
2021-12-30 12:20:00,190.81,190.83,190.75,190.79,8740.0,172.3052,172.3232,172.251,172.2871,8740.0
2021-12-30 12:25:00,190.8,190.91,190.72,190.9,8963.0,172.2961,172.3955,172.2239,172.3864,8963.0
2021-12-30 12:30:00,190.88,191.04,190.84,190.94,13263.0,172.3684,172.5129,172.3323,172.4226,13263.0
2021-12-30 12:35:00,190.97,191.08,190.94,190.99,4905.0,172.4496,172.549,172.4226,172.4677,4905.0
2021-12-30 12:40:00,191.03,191.06,190.93,190.95,6369.0,172.5038,172.5309,172.4135,172.4316,6369.0
2021-12-30 12:45:00,190.93,191.0,190.88,190.99,6158.0,172.4135,172.4767,172.3684,172.4677,6158.0
2021-12-30 12:50:00,190.97,191.02,190.91,190.98,7248.0,172.4496,172.4948,172.3955,172.4587,7248.0
2021-12-30 12:55:00,190.99,191.1,190.98,191.06,9969.0,172.4677,172.567,172.4587,172.5309,9969.0
2021-12-30 13:00:00,191.05,191.06,190.94,191.06,8479.0,172.5219,172.5309,172.4226,172.5309,8479.0
2021-12-30 13:05:00,191.09,191.1,190.96,191.03,2605.0,172.558,172.567,172.4406,172.5038,2605.0
2021-12-30 13:10:00,191.03,191.03,190.88,190.94,8160.0,172.5038,172.5038,172.3684,172.4226,8160.0
2021-12-30 13:15:00,190.92,190.95,190.77,190.8,11380.0,172.4045,172.4316,172.269,172.2961,11380.0
2021-12-30 13:20:00,190.82,190.87,190.79,190.84,5359.0,172.3142,172.3593,172.2871,172.3323,5359.0
2021-12-30 13:25:00,190.83,190.85,190.77,190.81,6662.0,172.3232,172.3413,172.269,172.3052,6662.0
2021-12-30 13:30:00,190.83,190.92,190.82,190.84,7259.0,172.3232,172.4045,172.3142,172.3323,7259.0
2021-12-30 13:35:00,190.85,190.85,190.8,190.82,3469.0,172.3413,172.3413,172.2961,172.3142,3469.0
2021-12-30 13:40:00,190.83,190.84,190.77,190.82,8344.0,172.3232,172.3323,172.269,172.3142,8344.0
2021-12-30 13:45:00,190.84,190.98,190.83,190.92,12171.0,172.3323,172.4587,172.3232,172.4045,12171.0
2021-12-30 13:50:00,190.91,190.98,190.87,190.91,7046.0,172.3955,172.4587,172.3593,172.3955,7046.0
2021-12-30 13:55:00,190.88,190.92,190.77,190.77,7158.0,172.3684,172.4045,172.269,172.269,7158.0
2021-12-30 14:00:00,190.76,190.76,190.44,190.54,9544.0,172.26,172.26,171.971,172.0613,9544.0
2021-12-30 14:05:00,190.53,190.72,190.48,190.7,6074.0,172.0523,172.2239,172.0072,172.2058,6074.0
2021-12-30 14:10:00,190.7,190.77,190.62,190.66,8367.0,172.2058,172.269,172.1336,172.1697,8367.0
2021-12-30 14:15:00,190.66,190.86,190.64,190.78,7533.0,172.1697,172.3503,172.1517,172.2781,7533.0
2021-12-30 14:20:00,190.78,190.84,190.74,190.74,8524.0,172.2781,172.3323,172.242,172.242,8524.0
2021-12-30 14:25:00,190.75,190.91,190.75,190.86,12186.0,172.251,172.3955,172.251,172.3503,12186.0
2021-12-30 14:30:00,190.85,190.88,190.8,190.88,4352.0,172.3413,172.3684,172.2961,172.3684,4352.0
2021-12-30 14:35:00,190.88,190.91,190.81,190.88,8241.0,172.3684,172.3955,172.3052,172.3684,8241.0
2021-12-30 14:40:00,190.9,190.97,190.86,190.92,11434.0,172.3864,172.4496,172.3503,172.4045,11434.0
2021-12-30 14:45:00,190.91,190.91,190.74,190.76,5932.0,172.3955,172.3955,172.242,172.26,5932.0
2021-12-30 14:50:00,190.77,190.77,190.66,190.7,7826.0,172.269,172.269,172.1697,172.2058,7826.0
2021-12-30 14:55:00,190.7,190.71,190.65,190.68,9146.0,172.2058,172.2149,172.1607,172.1878,9146.0
2021-12-30 15:00:00,190.66,190.7,190.51,190.6,10257.0,172.1697,172.2058,172.0343,172.1155,10257.0
2021-12-30 15:05:00,190.6,190.65,190.43,190.44,17072.0,172.1155,172.1607,171.962,171.971,17072.0
2021-12-30 15:10:00,190.45,190.46,190.29,190.3,13382.0,171.9801,171.9891,171.8356,171.8446,13382.0
2021-12-30 15:15:00,190.3,190.49,190.28,190.48,8725.0,171.8446,172.0162,171.8266,172.0072,8725.0
2021-12-30 15:20:00,190.48,190.52,190.3,190.35,10203.0,172.0072,172.0433,171.8446,171.8898,10203.0
2021-12-30 15:25:00,190.32,190.36,190.12,190.15,11518.0,171.8627,171.8988,171.6821,171.7092,11518.0
2021-12-30 15:30:00,190.15,190.35,190.15,190.3,16615.0,171.7092,171.8898,171.7092,171.8446,16615.0
2021-12-30 15:35:00,190.26,190.34,190.22,190.23,21594.0,171.8085,171.8807,171.7724,171.7814,21594.0
2021-12-30 15:40:00,190.23,190.27,190.05,190.05,40805.0,171.7814,171.8175,171.6189,171.6189,40805.0
2021-12-30 15:45:00,190.04,190.18,189.96,190.06,48541.0,171.6098,171.7363,171.5376,171.6279,48541.0
2021-12-30 15:50:00,190.05,190.05,189.41,189.5,63656.0,171.6189,171.6189,171.0409,171.1222,63656.0
2021-12-30 15:55:00,189.52,189.53,189.01,189.48,181856.0,171.1403,171.1493,170.6797,171.1041,181856.0
2021-12-31 09:30:00,189.66,189.96,189.35,189.75,41595.0,171.2667,171.5376,170.9868,171.348,41595.0
2021-12-31 09:35:00,189.8,190.0,189.66,189.78,18042.0,171.3931,171.5737,171.2667,171.3751,18042.0
2021-12-31 09:40:00,189.77,189.97,189.43,189.43,7260.0,171.366,171.5466,171.059,171.059,7260.0
2021-12-31 09:45:00,189.56,189.56,188.85,189.02,17322.0,171.1764,171.1764,170.5352,170.6888,17322.0
2021-12-31 09:50:00,189.07,189.07,188.7,189.03,26953.0,170.7339,170.7339,170.3998,170.6978,26953.0
2021-12-31 09:55:00,189.07,189.42,189.0,189.11,21554.0,170.7339,171.05,170.6707,170.77,21554.0
2021-12-31 10:00:00,189.14,189.26,188.53,188.78,12824.0,170.7971,170.9055,170.2463,170.472,12824.0
2021-12-31 10:05:00,188.81,189.25,188.8,189.08,19682.0,170.4991,170.8965,170.4901,170.7429,19682.0
2021-12-31 10:10:00,189.22,189.45,189.21,189.3,12372.0,170.8694,171.0771,170.8603,170.9416,12372.0
2021-12-31 10:15:00,189.29,189.66,189.29,189.55,7522.0,170.9326,171.2667,170.9326,171.1674,7522.0
2021-12-31 10:20:00,189.51,189.54,189.28,189.28,6023.0,171.1312,171.1583,170.9235,170.9235,6023.0
2021-12-31 10:25:00,189.3,189.45,189.3,189.4,5196.0,170.9416,171.0771,170.9416,171.0319,5196.0
2021-12-31 10:30:00,189.33,189.35,188.91,188.91,4803.0,170.9687,170.9868,170.5894,170.5894,4803.0
2021-12-31 10:35:00,188.85,188.97,188.73,188.95,11983.0,170.5352,170.6436,170.4269,170.6255,11983.0
2021-12-31 10:40:00,188.95,189.02,188.77,188.97,7696.0,170.6255,170.6888,170.463,170.6436,7696.0
2021-12-31 10:45:00,188.97,189.02,188.86,188.88,10146.0,170.6436,170.6888,170.5443,170.5623,10146.0
2021-12-31 10:50:00,188.93,189.0,188.6,189.0,15795.0,170.6075,170.6707,170.3095,170.6707,15795.0
2021-12-31 10:55:00,189.05,189.14,189.01,189.04,6268.0,170.7158,170.7971,170.6797,170.7068,6268.0
2021-12-31 11:00:00,189.03,189.09,188.87,189.09,9817.0,170.6978,170.752,170.5533,170.752,9817.0
2021-12-31 11:05:00,189.09,189.09,188.88,189.02,3956.0,170.752,170.752,170.5623,170.6888,3956.0
2021-12-31 11:10:00,188.94,189.12,188.9,189.01,10588.0,170.6165,170.7791,170.5804,170.6797,10588.0
2021-12-31 11:15:00,189.03,189.03,188.89,188.97,7356.0,170.6978,170.6978,170.5714,170.6436,7356.0
2021-12-31 11:20:00,188.96,189.01,188.91,188.91,5015.0,170.6346,170.6797,170.5894,170.5894,5015.0
2021-12-31 11:25:00,188.9,189.12,188.88,189.01,6086.0,170.5804,170.7791,170.5623,170.6797,6086.0
2021-12-31 11:30:00,188.99,189.04,188.88,188.95,2631.0,170.6617,170.7068,170.5623,170.6255,2631.0
2021-12-31 11:35:00,188.93,188.94,188.81,188.92,5107.0,170.6075,170.6165,170.4991,170.5985,5107.0
2021-12-31 11:40:00,188.93,189.0,188.86,189.0,6780.0,170.6075,170.6707,170.5443,170.6707,6780.0
2021-12-31 11:45:00,189.0,189.18,188.94,189.03,9811.0,170.6707,170.8332,170.6165,170.6978,9811.0
2021-12-31 11:50:00,189.05,189.05,188.62,188.74,14367.0,170.7158,170.7158,170.3276,170.4359,14367.0
2021-12-31 11:55:00,188.78,188.87,188.69,188.73,14581.0,170.472,170.5533,170.3908,170.4269,14581.0
2021-12-31 12:00:00,188.73,188.96,188.63,188.95,10101.0,170.4269,170.6346,170.3366,170.6255,10101.0
2021-12-31 12:05:00,188.93,188.98,188.84,188.88,7367.0,170.6075,170.6526,170.5262,170.5623,7367.0
2021-12-31 12:10:00,188.85,188.92,188.71,188.75,9588.0,170.5352,170.5985,170.4088,170.4449,9588.0
2021-12-31 12:15:00,188.77,188.86,188.63,188.65,18568.0,170.463,170.5443,170.3366,170.3546,18568.0
2021-12-31 12:20:00,188.68,188.82,188.63,188.8,9420.0,170.3817,170.5082,170.3366,170.4901,9420.0
2021-12-31 12:25:00,188.81,188.92,188.77,188.78,14387.0,170.4991,170.5985,170.463,170.472,14387.0
2021-12-31 12:30:00,188.82,188.91,188.8,188.9,5517.0,170.5082,170.5894,170.4901,170.5804,5517.0
2021-12-31 12:35:00,188.94,189.15,188.94,189.14,9487.0,170.6165,170.8062,170.6165,170.7971,9487.0
2021-12-31 12:40:00,189.08,189.08,189.01,189.02,13139.0,170.7429,170.7429,170.6797,170.6888,13139.0
2021-12-31 12:45:00,189.05,189.05,188.89,188.91,11497.0,170.7158,170.7158,170.5714,170.5894,11497.0
2021-12-31 12:50:00,188.92,189.08,188.92,189.01,10730.0,170.5985,170.7429,170.5985,170.6797,10730.0
2021-12-31 12:55:00,189.05,189.28,189.01,189.23,8810.0,170.7158,170.9235,170.6797,170.8784,8810.0
2021-12-31 13:00:00,189.23,189.31,189.17,189.23,14918.0,170.8784,170.9506,170.8242,170.8784,14918.0
2021-12-31 13:05:00,189.19,189.33,189.08,189.09,13832.0,170.8423,170.9687,170.7429,170.752,13832.0
2021-12-31 13:10:00,189.09,189.11,189.04,189.09,4779.0,170.752,170.77,170.7068,170.752,4779.0
2021-12-31 13:15:00,189.1,189.15,189.0,189.05,10753.0,170.761,170.8062,170.6707,170.7158,10753.0
2021-12-31 13:20:00,189.06,189.18,189.03,189.07,11053.0,170.7249,170.8332,170.6978,170.7339,11053.0
2021-12-31 13:25:00,189.08,189.16,189.04,189.12,11335.0,170.7429,170.8152,170.7068,170.7791,11335.0
2021-12-31 13:30:00,189.11,189.2,188.94,189.16,22550.0,170.77,170.8513,170.6165,170.8152,22550.0
2021-12-31 13:35:00,189.17,189.2,189.05,189.1,7439.0,170.8242,170.8513,170.7158,170.761,7439.0
2021-12-31 13:40:00,189.1,189.1,188.92,188.95,11047.0,170.761,170.761,170.5985,170.6255,11047.0
2021-12-31 13:45:00,188.93,189.01,188.88,188.99,12063.0,170.6075,170.6797,170.5623,170.6617,12063.0
2021-12-31 13:50:00,188.97,189.04,188.93,189.04,10820.0,170.6436,170.7068,170.6075,170.7068,10820.0
2021-12-31 13:55:00,189.04,189.19,189.04,189.19,9420.0,170.7068,170.8423,170.7068,170.8423,9420.0
2021-12-31 14:00:00,189.18,189.26,189.17,189.19,14916.0,170.8332,170.9055,170.8242,170.8423,14916.0
2021-12-31 14:05:00,189.21,189.29,189.12,189.14,11926.0,170.8603,170.9326,170.7791,170.7971,11926.0
2021-12-31 14:10:00,189.15,189.18,189.05,189.09,7193.0,170.8062,170.8332,170.7158,170.752,7193.0
2021-12-31 14:15:00,189.07,189.07,188.87,188.9,6283.0,170.7339,170.7339,170.5533,170.5804,6283.0
2021-12-31 14:20:00,188.91,188.98,188.89,188.89,6227.0,170.5894,170.6526,170.5714,170.5714,6227.0
2021-12-31 14:25:00,188.9,188.99,188.87,188.97,8262.0,170.5804,170.6617,170.5533,170.6436,8262.0
2021-12-31 14:30:00,188.96,189.11,188.95,189.03,15131.0,170.6346,170.77,170.6255,170.6978,15131.0
2021-12-31 14:35:00,189.0,189.04,188.93,189.03,9876.0,170.6707,170.7068,170.6075,170.6978,9876.0
2021-12-31 14:40:00,189.03,189.05,188.96,188.96,7675.0,170.6978,170.7158,170.6346,170.6346,7675.0
2021-12-31 14:45:00,188.98,188.98,188.84,188.85,9942.0,170.6526,170.6526,170.5262,170.5352,9942.0
2021-12-31 14:50:00,188.86,188.9,188.79,188.87,6542.0,170.5443,170.5804,170.4811,170.5533,6542.0
2021-12-31 14:55:00,188.87,188.91,188.8,188.87,12785.0,170.5533,170.5894,170.4901,170.5533,12785.0
2021-12-31 15:00:00,188.87,189.11,188.87,189.07,14000.0,170.5533,170.77,170.5533,170.7339,14000.0
2021-12-31 15:05:00,189.03,189.04,188.88,188.89,16299.0,170.6978,170.7068,170.5623,170.5714,16299.0
2021-12-31 15:10:00,188.9,188.96,188.79,188.83,10150.0,170.5804,170.6346,170.4811,170.5172,10150.0
2021-12-31 15:15:00,188.83,189.07,188.81,189.07,13165.0,170.5172,170.7339,170.4991,170.7339,13165.0
2021-12-31 15:20:00,189.07,189.07,188.97,189.07,15034.0,170.7339,170.7339,170.6436,170.7339,15034.0
2021-12-31 15:25:00,189.05,189.19,189.02,189.07,21548.0,170.7158,170.8423,170.6888,170.7339,21548.0
2021-12-31 15:30:00,189.07,189.13,188.85,188.85,32192.0,170.7339,170.7881,170.5352,170.5352,32192.0
2021-12-31 15:35:00,188.85,188.88,188.66,188.84,39245.0,170.5352,170.5623,170.3637,170.5262,39245.0
2021-12-31 15:40:00,188.88,189.14,188.86,189.08,20202.0,170.5623,170.7971,170.5443,170.7429,20202.0
2021-12-31 15:45:00,189.08,189.27,189.02,189.05,19632.0,170.7429,170.9145,170.6888,170.7158,19632.0
2021-12-31 15:50:00,189.01,189.06,188.27,188.35,70562.0,170.6797,170.7249,170.0115,170.0837,70562.0
2021-12-31 15:55:00,188.41,188.62,188.34,188.47,199134.0,170.1379,170.3276,170.0747,170.1921,199134.0
2022-01-03 09:30:00,188.85,190.32,188.65,190.19,72192.0,170.5352,171.8627,170.3546,171.7453,72192.0
2022-01-03 09:35:00,190.28,190.47,189.9,189.91,34630.0,171.8266,171.9981,171.4834,171.4924,34630.0
2022-01-03 09:40:00,189.95,189.99,189.09,189.36,28008.0,171.5286,171.5647,170.752,170.9958,28008.0
2022-01-03 09:45:00,189.39,189.47,188.12,188.25,32132.0,171.0229,171.0951,169.876,169.9934,32132.0
2022-01-03 09:50:00,188.25,188.3,187.46,187.76,31948.0,169.9934,170.0386,169.28,169.551,31948.0
2022-01-03 09:55:00,187.71,187.91,187.55,187.89,27231.0,169.5058,169.6864,169.3613,169.6683,27231.0
2022-01-03 10:00:00,187.91,189.09,187.88,189.09,25816.0,169.6864,170.752,169.6593,170.752,25816.0
2022-01-03 10:05:00,189.12,189.42,188.94,189.19,14519.0,170.7791,171.05,170.6165,170.8423,14519.0
2022-01-03 10:10:00,189.17,189.51,188.92,189.47,18005.0,170.8242,171.1312,170.5985,171.0951,18005.0
2022-01-03 10:15:00,189.44,189.94,189.39,189.86,26885.0,171.068,171.5195,171.0229,171.4473,26885.0
2022-01-03 10:20:00,189.81,189.81,189.37,189.78,16869.0,171.4021,171.4021,171.0048,171.3751,16869.0
2022-01-03 10:25:00,189.81,189.99,189.69,189.83,26214.0,171.4021,171.5647,171.2938,171.4202,26214.0
2022-01-03 10:30:00,189.81,189.81,189.05,189.16,24514.0,171.4021,171.4021,170.7158,170.8152,24514.0
2022-01-03 10:35:00,189.21,189.35,189.04,189.26,18523.0,170.8603,170.9868,170.7068,170.9055,18523.0
2022-01-03 10:40:00,189.21,189.57,189.04,189.49,9338.0,170.8603,171.1854,170.7068,171.1132,9338.0
2022-01-03 10:45:00,189.58,189.92,189.45,189.58,18246.0,171.1945,171.5015,171.0771,171.1945,18246.0
2022-01-03 10:50:00,189.61,189.62,189.31,189.41,16295.0,171.2215,171.2306,170.9506,171.0409,16295.0
2022-01-03 10:55:00,189.41,189.45,189.14,189.45,50197.0,171.0409,171.0771,170.7971,171.0771,50197.0
2022-01-03 11:00:00,189.43,189.53,189.27,189.47,22951.0,171.059,171.1493,170.9145,171.0951,22951.0
2022-01-03 11:05:00,189.45,189.57,189.28,189.32,19862.0,171.0771,171.1854,170.9235,170.9597,19862.0
2022-01-03 11:10:00,189.28,189.3,189.0,189.15,18990.0,170.9235,170.9416,170.6707,170.8062,18990.0
2022-01-03 11:15:00,189.14,189.29,189.07,189.26,17948.0,170.7971,170.9326,170.7339,170.9055,17948.0
2022-01-03 11:20:00,189.23,189.66,189.23,189.49,14570.0,170.8784,171.2667,170.8784,171.1132,14570.0
2022-01-03 11:25:00,189.41,189.57,189.24,189.47,16628.0,171.0409,171.1854,170.8874,171.0951,16628.0
2022-01-03 11:30:00,189.44,189.44,189.21,189.28,11467.0,171.068,171.068,170.8603,170.9235,11467.0
2022-01-03 11:35:00,189.25,189.3,188.86,188.89,33708.0,170.8965,170.9416,170.5443,170.5714,33708.0
2022-01-03 11:40:00,188.87,189.38,188.86,189.36,17957.0,170.5533,171.0138,170.5443,170.9958,17957.0
2022-01-03 11:45:00,189.33,189.65,189.25,189.53,13701.0,170.9687,171.2577,170.8965,171.1493,13701.0
2022-01-03 11:50:00,189.49,189.56,189.21,189.55,43638.0,171.1132,171.1764,170.8603,171.1674,43638.0
2022-01-03 11:55:00,189.5,189.62,189.43,189.51,10205.0,171.1222,171.2306,171.059,171.1312,10205.0
2022-01-03 12:00:00,189.46,189.55,189.21,189.55,31153.0,171.0861,171.1674,170.8603,171.1674,31153.0
2022-01-03 12:05:00,189.57,189.58,189.4,189.55,13258.0,171.1854,171.1945,171.0319,171.1674,13258.0
2022-01-03 12:10:00,189.57,189.65,189.44,189.56,17440.0,171.1854,171.2577,171.068,171.1764,17440.0
2022-01-03 12:15:00,189.58,189.71,189.51,189.61,13112.0,171.1945,171.3118,171.1312,171.2215,13112.0
2022-01-03 12:20:00,189.64,189.92,189.61,189.89,15812.0,171.2486,171.5015,171.2215,171.4744,15812.0
2022-01-03 12:25:00,189.87,189.9,189.79,189.87,21303.0,171.4563,171.4834,171.3841,171.4563,21303.0
2022-01-03 12:30:00,189.79,189.8,189.64,189.78,8858.0,171.3841,171.3931,171.2486,171.3751,8858.0
2022-01-03 12:35:00,189.8,189.81,189.66,189.67,11605.0,171.3931,171.4021,171.2667,171.2757,11605.0
2022-01-03 12:40:00,189.65,189.65,189.32,189.44,20962.0,171.2577,171.2577,170.9597,171.068,20962.0
2022-01-03 12:45:00,189.47,189.66,189.47,189.56,12408.0,171.0951,171.2667,171.0951,171.1764,12408.0
2022-01-03 12:50:00,189.57,189.58,189.36,189.51,23747.0,171.1854,171.1945,170.9958,171.1312,23747.0
2022-01-03 12:55:00,189.52,189.69,189.49,189.6,12312.0,171.1403,171.2938,171.1132,171.2125,12312.0
2022-01-03 13:00:00,189.55,189.58,189.45,189.48,7773.0,171.1674,171.1945,171.0771,171.1041,7773.0
2022-01-03 13:05:00,189.51,189.54,189.32,189.33,11727.0,171.1312,171.1583,170.9597,170.9687,11727.0
2022-01-03 13:10:00,189.31,189.62,189.24,189.62,13309.0,170.9506,171.2306,170.8874,171.2306,13309.0
2022-01-03 13:15:00,189.59,189.59,189.47,189.56,8032.0,171.2035,171.2035,171.0951,171.1764,8032.0
2022-01-03 13:20:00,189.56,189.66,189.55,189.57,8093.0,171.1764,171.2667,171.1674,171.1854,8093.0
2022-01-03 13:25:00,189.56,189.65,189.52,189.52,13370.0,171.1764,171.2577,171.1403,171.1403,13370.0
2022-01-03 13:30:00,189.53,189.59,189.42,189.42,8227.0,171.1493,171.2035,171.05,171.05,8227.0
2022-01-03 13:35:00,189.44,189.59,189.39,189.55,11939.0,171.068,171.2035,171.0229,171.1674,11939.0
2022-01-03 13:40:00,189.53,189.87,189.52,189.87,11746.0,171.1493,171.4563,171.1403,171.4563,11746.0
2022-01-03 13:45:00,189.85,189.98,189.73,189.84,26772.0,171.4383,171.5557,171.3299,171.4292,26772.0
2022-01-03 13:50:00,189.85,190.01,189.85,190.0,23774.0,171.4383,171.5827,171.4383,171.5737,23774.0
2022-01-03 13:55:00,190.01,190.04,189.92,190.0,9121.0,171.5827,171.6098,171.5015,171.5737,9121.0
2022-01-03 14:00:00,189.97,190.03,189.88,189.88,11170.0,171.5466,171.6008,171.4654,171.4654,11170.0
2022-01-03 14:05:00,189.89,190.0,189.82,189.99,20146.0,171.4744,171.5737,171.4112,171.5647,20146.0
2022-01-03 14:10:00,190.0,190.0,189.74,189.86,14899.0,171.5737,171.5737,171.3389,171.4473,14899.0
2022-01-03 14:15:00,189.85,189.9,189.79,189.85,9448.0,171.4383,171.4834,171.3841,171.4383,9448.0
2022-01-03 14:20:00,189.85,189.92,189.76,189.89,19081.0,171.4383,171.5015,171.357,171.4744,19081.0
2022-01-03 14:25:00,189.9,190.01,189.9,189.97,12502.0,171.4834,171.5827,171.4834,171.5466,12502.0
2022-01-03 14:30:00,189.96,190.01,189.85,189.9,15731.0,171.5376,171.5827,171.4383,171.4834,15731.0
2022-01-03 14:35:00,189.9,190.09,189.84,190.09,18781.0,171.4834,171.655,171.4292,171.655,18781.0
2022-01-03 14:40:00,190.12,190.45,190.12,190.41,19527.0,171.6821,171.9801,171.6821,171.944,19527.0
2022-01-03 14:45:00,190.42,190.55,190.37,190.5,31398.0,171.953,172.0704,171.9078,172.0252,31398.0
2022-01-03 14:50:00,190.48,190.51,190.3,190.36,14407.0,172.0072,172.0343,171.8446,171.8988,14407.0
2022-01-03 14:55:00,190.37,190.37,190.21,190.31,21936.0,171.9078,171.9078,171.7634,171.8537,21936.0
2022-01-03 15:00:00,190.29,190.43,190.21,190.29,19242.0,171.8356,171.962,171.7634,171.8356,19242.0
2022-01-03 15:05:00,190.26,190.38,190.22,190.29,10557.0,171.8085,171.9169,171.7724,171.8356,10557.0
2022-01-03 15:10:00,190.27,190.46,190.27,190.39,17296.0,171.8175,171.9891,171.8175,171.9259,17296.0
2022-01-03 15:15:00,190.41,190.53,190.37,190.52,24922.0,171.944,172.0523,171.9078,172.0433,24922.0
2022-01-03 15:20:00,190.51,190.6,190.34,190.34,23756.0,172.0343,172.1155,171.8807,171.8807,23756.0
2022-01-03 15:25:00,190.34,190.39,190.06,190.11,40192.0,171.8807,171.9259,171.6279,171.6731,40192.0
2022-01-03 15:30:00,190.11,190.38,190.07,190.38,31556.0,171.6731,171.9169,171.6369,171.9169,31556.0
2022-01-03 15:35:00,190.41,190.5,190.34,190.44,26256.0,171.944,172.0252,171.8807,171.971,26256.0
2022-01-03 15:40:00,190.45,190.5,190.22,190.45,38005.0,171.9801,172.0252,171.7724,171.9801,38005.0
2022-01-03 15:45:00,190.43,190.54,190.31,190.49,40835.0,171.962,172.0613,171.8537,172.0162,40835.0
2022-01-03 15:50:00,190.5,190.57,190.21,190.38,90070.0,172.0252,172.0884,171.7634,171.9169,90070.0
2022-01-03 15:55:00,190.38,190.62,190.16,190.59,213426.0,171.9169,172.1336,171.7182,172.1065,213426.0
2022-01-04 09:30:00,191.0,191.5,190.89,191.21,133858.0,172.4767,172.9282,172.3774,172.6664,133858.0
2022-01-04 09:35:00,191.18,191.63,190.87,191.53,30561.0,172.6393,173.0456,172.3593,172.9553,30561.0
2022-01-04 09:40:00,191.54,191.77,191.17,191.55,35852.0,172.9644,173.1721,172.6303,172.9734,35852.0
2022-01-04 09:45:00,191.54,192.06,191.44,191.88,34252.0,172.9644,173.4339,172.8741,173.2714,34252.0
2022-01-04 09:50:00,191.88,191.96,191.44,191.53,46793.0,173.2714,173.3436,172.8741,172.9553,46793.0
2022-01-04 09:55:00,191.5,192.1,191.43,191.64,36523.0,172.9282,173.4701,172.865,173.0547,36523.0
2022-01-04 10:00:00,191.65,191.67,190.52,190.79,45290.0,173.0637,173.0818,172.0433,172.2871,45290.0
2022-01-04 10:05:00,190.79,190.8,190.42,190.77,61980.0,172.2871,172.2961,171.953,172.269,61980.0
2022-01-04 10:10:00,190.76,190.95,190.5,190.77,28419.0,172.26,172.4316,172.0252,172.269,28419.0
2022-01-04 10:15:00,190.77,190.89,190.52,190.66,18050.0,172.269,172.3774,172.0433,172.1697,18050.0
2022-01-04 10:20:00,190.7,191.09,190.7,190.97,15995.0,172.2058,172.558,172.2058,172.4496,15995.0
2022-01-04 10:25:00,190.93,190.94,190.55,190.9,39249.0,172.4135,172.4226,172.0704,172.3864,39249.0
2022-01-04 10:30:00,190.87,190.92,190.01,190.19,24209.0,172.3593,172.4045,171.5827,171.7453,24209.0
2022-01-04 10:35:00,190.24,190.27,189.56,189.56,25143.0,171.7904,171.8175,171.1764,171.1764,25143.0
2022-01-04 10:40:00,189.54,189.78,189.2,189.24,22878.0,171.1583,171.3751,170.8513,170.8874,22878.0
2022-01-04 10:45:00,189.24,189.38,189.04,189.19,26242.0,170.8874,171.0138,170.7068,170.8423,26242.0
2022-01-04 10:50:00,189.22,189.24,188.7,188.71,16590.0,170.8694,170.8874,170.3998,170.4088,16590.0
2022-01-04 10:55:00,188.7,188.8,188.45,188.8,27333.0,170.3998,170.4901,170.174,170.4901,27333.0
2022-01-04 11:00:00,188.82,188.86,188.23,188.46,36970.0,170.5082,170.5443,169.9754,170.1831,36970.0
2022-01-04 11:05:00,188.51,188.81,188.43,188.55,17843.0,170.2282,170.4991,170.156,170.2643,17843.0
2022-01-04 11:10:00,188.6,189.03,188.2,189.0,47224.0,170.3095,170.6978,169.9483,170.6707,47224.0
2022-01-04 11:15:00,188.97,189.01,188.7,188.85,27328.0,170.6436,170.6797,170.3998,170.5352,27328.0
2022-01-04 11:20:00,188.87,188.87,188.2,188.47,26745.0,170.5533,170.5533,169.9483,170.1921,26745.0
2022-01-04 11:25:00,188.45,188.76,188.22,188.71,34538.0,170.174,170.454,169.9663,170.4088,34538.0
2022-01-04 11:30:00,188.68,188.79,188.44,188.61,37862.0,170.3817,170.4811,170.165,170.3185,37862.0
2022-01-04 11:35:00,188.6,188.81,188.55,188.77,21164.0,170.3095,170.4991,170.2643,170.463,21164.0
2022-01-04 11:40:00,188.82,189.12,188.7,189.08,19764.0,170.5082,170.7791,170.3998,170.7429,19764.0
2022-01-04 11:45:00,189.06,189.08,188.87,188.9,21271.0,170.7249,170.7429,170.5533,170.5804,21271.0
2022-01-04 11:50:00,188.89,188.96,188.71,188.95,22148.0,170.5714,170.6346,170.4088,170.6255,22148.0
2022-01-04 11:55:00,188.95,189.13,188.78,188.88,25370.0,170.6255,170.7881,170.472,170.5623,25370.0
2022-01-04 12:00:00,188.84,189.02,188.45,188.51,17228.0,170.5262,170.6888,170.174,170.2282,17228.0
2022-01-04 12:05:00,188.54,188.73,188.25,188.58,38145.0,170.2553,170.4269,169.9934,170.2914,38145.0
2022-01-04 12:10:00,188.56,189.22,188.52,189.19,23307.0,170.2734,170.8694,170.2372,170.8423,23307.0
2022-01-04 12:15:00,189.21,189.59,189.21,189.24,23002.0,170.8603,171.2035,170.8603,170.8874,23002.0
2022-01-04 12:20:00,189.25,189.31,189.09,189.09,11390.0,170.8965,170.9506,170.752,170.752,11390.0
2022-01-04 12:25:00,189.04,189.28,189.02,189.2,14550.0,170.7068,170.9235,170.6888,170.8513,14550.0
2022-01-04 12:30:00,189.19,189.34,189.06,189.29,10913.0,170.8423,170.9777,170.7249,170.9326,10913.0
2022-01-04 12:35:00,189.3,189.56,189.28,189.41,11613.0,170.9416,171.1764,170.9235,171.0409,11613.0
2022-01-04 12:40:00,189.35,189.42,189.17,189.2,26678.0,170.9868,171.05,170.8242,170.8513,26678.0
2022-01-04 12:45:00,189.21,189.36,189.09,189.13,19052.0,170.8603,170.9958,170.752,170.7881,19052.0
2022-01-04 12:50:00,189.15,189.21,189.0,189.07,13445.0,170.8062,170.8603,170.6707,170.7339,13445.0
2022-01-04 12:55:00,189.09,189.11,188.86,188.99,15647.0,170.752,170.77,170.5443,170.6617,15647.0
2022-01-04 13:00:00,188.97,189.35,188.96,189.3,16225.0,170.6436,170.9868,170.6346,170.9416,16225.0
2022-01-04 13:05:00,189.31,189.71,189.31,189.4,24780.0,170.9506,171.3118,170.9506,171.0319,24780.0
2022-01-04 13:10:00,189.4,189.43,189.2,189.25,15061.0,171.0319,171.059,170.8513,170.8965,15061.0
2022-01-04 13:15:00,189.25,189.35,189.11,189.23,12632.0,170.8965,170.9868,170.77,170.8784,12632.0
2022-01-04 13:20:00,189.29,189.43,189.27,189.42,11020.0,170.9326,171.059,170.9145,171.05,11020.0
2022-01-04 13:25:00,189.4,189.68,189.4,189.52,12473.0,171.0319,171.2848,171.0319,171.1403,12473.0
2022-01-04 13:30:00,189.51,189.51,189.09,189.31,15867.0,171.1312,171.1312,170.752,170.9506,15867.0
2022-01-04 13:35:00,189.33,189.64,189.33,189.5,19021.0,170.9687,171.2486,170.9687,171.1222,19021.0
2022-01-04 13:40:00,189.44,189.53,189.36,189.48,10816.0,171.068,171.1493,170.9958,171.1041,10816.0
2022-01-04 13:45:00,189.45,189.64,189.4,189.61,16256.0,171.0771,171.2486,171.0319,171.2215,16256.0
2022-01-04 13:50:00,189.59,189.62,189.36,189.53,17365.0,171.2035,171.2306,170.9958,171.1493,17365.0
2022-01-04 13:55:00,189.52,189.55,189.37,189.53,22711.0,171.1403,171.1674,171.0048,171.1493,22711.0
2022-01-04 14:00:00,189.49,189.74,189.47,189.73,11171.0,171.1132,171.3389,171.0951,171.3299,11171.0
2022-01-04 14:05:00,189.71,189.75,189.67,189.7,13933.0,171.3118,171.348,171.2757,171.3028,13933.0
2022-01-04 14:10:00,189.68,190.0,189.64,190.0,20587.0,171.2848,171.5737,171.2486,171.5737,20587.0
2022-01-04 14:15:00,190.03,190.11,189.86,189.9,21671.0,171.6008,171.6731,171.4473,171.4834,21671.0
2022-01-04 14:20:00,189.87,190.14,189.87,190.1,13968.0,171.4563,171.7001,171.4563,171.664,13968.0
2022-01-04 14:25:00,190.12,190.25,189.95,189.99,19230.0,171.6821,171.7995,171.5286,171.5647,19230.0
2022-01-04 14:30:00,189.98,190.45,189.96,190.24,19296.0,171.5557,171.9801,171.5376,171.7904,19296.0
2022-01-04 14:35:00,190.19,190.23,189.98,190.05,19630.0,171.7453,171.7814,171.5557,171.6189,19630.0
2022-01-04 14:40:00,190.06,190.42,190.06,190.42,14021.0,171.6279,171.953,171.6279,171.953,14021.0
2022-01-04 14:45:00,190.39,190.47,190.23,190.4,15259.0,171.9259,171.9981,171.7814,171.9349,15259.0
2022-01-04 14:50:00,190.44,190.55,190.34,190.47,12683.0,171.971,172.0704,171.8807,171.9981,12683.0
2022-01-04 14:55:00,190.49,190.55,190.43,190.5,16667.0,172.0162,172.0704,171.962,172.0252,16667.0
2022-01-04 15:00:00,190.52,190.6,190.4,190.48,15732.0,172.0433,172.1155,171.9349,172.0072,15732.0
2022-01-04 15:05:00,190.46,190.57,190.38,190.45,10066.0,171.9891,172.0884,171.9169,171.9801,10066.0
2022-01-04 15:10:00,190.47,190.72,190.46,190.71,18164.0,171.9981,172.2239,171.9891,172.2149,18164.0
2022-01-04 15:15:00,190.72,190.92,190.65,190.78,13391.0,172.2239,172.4045,172.1607,172.2781,13391.0
2022-01-04 15:20:00,190.76,191.05,190.76,190.94,21248.0,172.26,172.5219,172.26,172.4226,21248.0
2022-01-04 15:25:00,190.94,191.13,190.84,191.08,16513.0,172.4226,172.5941,172.3323,172.549,16513.0
2022-01-04 15:30:00,191.06,191.17,190.8,191.07,39453.0,172.5309,172.6303,172.2961,172.5399,39453.0
2022-01-04 15:35:00,190.97,191.1,190.93,190.96,35347.0,172.4496,172.567,172.4135,172.4406,35347.0
2022-01-04 15:40:00,190.89,191.03,190.83,190.93,49894.0,172.3774,172.5038,172.3232,172.4135,49894.0
2022-01-04 15:45:00,190.94,191.17,190.85,191.17,52885.0,172.4226,172.6303,172.3413,172.6303,52885.0
2022-01-04 15:50:00,191.17,191.42,191.09,191.15,83207.0,172.6303,172.856,172.558,172.6122,83207.0
2022-01-04 15:55:00,191.16,191.18,190.75,190.79,197562.0,172.6212,172.6393,172.251,172.2871,197562.0
2022-01-05 09:30:00,190.75,191.1,189.18,189.4,94415.0,172.251,172.567,170.8332,171.0319,94415.0
2022-01-05 09:35:00,189.36,189.67,188.82,189.37,32953.0,170.9958,171.2757,170.5082,171.0048,32953.0
2022-01-05 09:40:00,189.47,189.83,188.81,188.96,18957.0,171.0951,171.4202,170.4991,170.6346,18957.0
2022-01-05 09:45:00,189.04,189.39,188.84,189.15,33327.0,170.7068,171.0229,170.5262,170.8062,33327.0
2022-01-05 09:50:00,189.17,189.59,188.95,189.55,47765.0,170.8242,171.2035,170.6255,171.1674,47765.0
2022-01-05 09:55:00,189.54,190.35,189.48,190.21,41354.0,171.1583,171.8898,171.1041,171.7634,41354.0
2022-01-05 10:00:00,190.22,190.99,190.1,190.69,50114.0,171.7724,172.4677,171.664,172.1968,50114.0
2022-01-05 10:05:00,190.65,190.97,190.6,190.69,18820.0,172.1607,172.4496,172.1155,172.1968,18820.0
2022-01-05 10:10:00,190.67,191.02,190.61,190.84,24841.0,172.1787,172.4948,172.1246,172.3323,24841.0
2022-01-05 10:15:00,190.85,191.04,190.67,190.8,14721.0,172.3413,172.5129,172.1787,172.2961,14721.0
2022-01-05 10:20:00,190.82,191.4,190.82,191.16,57338.0,172.3142,172.8379,172.3142,172.6212,57338.0
2022-01-05 10:25:00,191.16,191.61,191.16,191.22,25161.0,172.6212,173.0276,172.6212,172.6754,25161.0
2022-01-05 10:30:00,191.19,191.19,190.26,190.33,18970.0,172.6483,172.6483,171.8085,171.8717,18970.0
2022-01-05 10:35:00,190.32,190.6,190.0,190.14,24069.0,171.8627,172.1155,171.5737,171.7001,24069.0
2022-01-05 10:40:00,190.22,190.28,189.96,190.11,23262.0,171.7724,171.8266,171.5376,171.6731,23262.0
2022-01-05 10:45:00,190.04,190.23,189.79,190.15,13168.0,171.6098,171.7814,171.3841,171.7092,13168.0
2022-01-05 10:50:00,190.07,190.1,189.79,189.82,12943.0,171.6369,171.664,171.3841,171.4112,12943.0
2022-01-05 10:55:00,189.83,190.33,189.83,190.31,15792.0,171.4202,171.8717,171.4202,171.8537,15792.0
2022-01-05 11:00:00,190.36,190.52,189.92,189.95,17815.0,171.8988,172.0433,171.5015,171.5286,17815.0
2022-01-05 11:05:00,190.0,190.24,189.83,189.97,9989.0,171.5737,171.7904,171.4202,171.5466,9989.0
2022-01-05 11:10:00,190.0,190.15,189.77,190.15,10903.0,171.5737,171.7092,171.366,171.7092,10903.0
2022-01-05 11:15:00,190.21,190.41,190.15,190.23,13784.0,171.7634,171.944,171.7092,171.7814,13784.0
2022-01-05 11:20:00,190.25,190.47,190.08,190.46,14183.0,171.7995,171.9981,171.646,171.9891,14183.0
2022-01-05 11:25:00,190.45,190.72,190.45,190.64,15402.0,171.9801,172.2239,171.9801,172.1517,15402.0
2022-01-05 11:30:00,190.75,190.82,190.42,190.58,9298.0,172.251,172.3142,171.953,172.0975,9298.0
2022-01-05 11:35:00,190.64,190.7,190.43,190.64,11889.0,172.1517,172.2058,171.962,172.1517,11889.0
2022-01-05 11:40:00,190.62,190.74,190.41,190.47,14028.0,172.1336,172.242,171.944,171.9981,14028.0
2022-01-05 11:45:00,190.48,190.5,190.32,190.41,8832.0,172.0072,172.0252,171.8627,171.944,8832.0
2022-01-05 11:50:00,190.45,190.57,190.4,190.48,11031.0,171.9801,172.0884,171.9349,172.0072,11031.0
2022-01-05 11:55:00,190.51,190.83,190.48,190.81,9721.0,172.0343,172.3232,172.0072,172.3052,9721.0
2022-01-05 12:00:00,190.81,190.87,190.67,190.81,13858.0,172.3052,172.3593,172.1787,172.3052,13858.0
2022-01-05 12:05:00,190.79,190.85,190.46,190.58,15099.0,172.2871,172.3413,171.9891,172.0975,15099.0
2022-01-05 12:10:00,190.59,190.68,190.51,190.66,13254.0,172.1065,172.1878,172.0343,172.1697,13254.0
2022-01-05 12:15:00,190.71,190.86,190.62,190.71,11966.0,172.2149,172.3503,172.1336,172.2149,11966.0
2022-01-05 12:20:00,190.74,190.95,190.69,190.86,10651.0,172.242,172.4316,172.1968,172.3503,10651.0
2022-01-05 12:25:00,190.85,190.97,190.84,190.87,12631.0,172.3413,172.4496,172.3323,172.3593,12631.0
2022-01-05 12:30:00,190.86,190.89,190.4,190.53,12936.0,172.3503,172.3774,171.9349,172.0523,12936.0
2022-01-05 12:35:00,190.52,190.57,189.97,189.97,18792.0,172.0433,172.0884,171.5466,171.5466,18792.0
2022-01-05 12:40:00,189.99,190.06,189.73,189.81,35501.0,171.5647,171.6279,171.3299,171.4021,35501.0
2022-01-05 12:45:00,189.8,189.9,189.59,189.68,13970.0,171.3931,171.4834,171.2035,171.2848,13970.0
2022-01-05 12:50:00,189.69,189.78,189.54,189.72,12050.0,171.2938,171.3751,171.1583,171.3209,12050.0
2022-01-05 12:55:00,189.72,189.72,189.52,189.55,12262.0,171.3209,171.3209,171.1403,171.1674,12262.0
2022-01-05 13:00:00,189.53,189.7,189.32,189.4,16621.0,171.1493,171.3028,170.9597,171.0319,16621.0
2022-01-05 13:05:00,189.44,189.54,189.31,189.41,10162.0,171.068,171.1583,170.9506,171.0409,10162.0
2022-01-05 13:10:00,189.46,189.6,189.3,189.57,12066.0,171.0861,171.2125,170.9416,171.1854,12066.0
2022-01-05 13:15:00,189.58,189.67,189.4,189.47,15459.0,171.1945,171.2757,171.0319,171.0951,15459.0
2022-01-05 13:20:00,189.49,189.66,189.48,189.58,18570.0,171.1132,171.2667,171.1041,171.1945,18570.0
2022-01-05 13:25:00,189.6,189.68,189.49,189.58,17525.0,171.2125,171.2848,171.1132,171.1945,17525.0
2022-01-05 13:30:00,189.57,189.77,189.5,189.56,16533.0,171.1854,171.366,171.1222,171.1764,16533.0
2022-01-05 13:35:00,189.57,189.77,189.55,189.64,11933.0,171.1854,171.366,171.1674,171.2486,11933.0
2022-01-05 13:40:00,189.67,189.91,189.61,189.8,17812.0,171.2757,171.4924,171.2215,171.3931,17812.0
2022-01-05 13:45:00,189.82,189.94,189.68,189.7,8511.0,171.4112,171.5195,171.2848,171.3028,8511.0
2022-01-05 13:50:00,189.68,189.93,189.68,189.89,7997.0,171.2848,171.5105,171.2848,171.4744,7997.0
2022-01-05 13:55:00,189.93,190.1,189.93,190.05,15007.0,171.5105,171.664,171.5105,171.6189,15007.0
2022-01-05 14:00:00,190.01,190.57,189.31,189.4,20996.0,171.5827,172.0884,170.9506,171.0319,20996.0
2022-01-05 14:05:00,189.41,189.74,189.0,189.32,25162.0,171.0409,171.3389,170.6707,170.9597,25162.0
2022-01-05 14:10:00,189.39,189.45,188.93,189.11,25198.0,171.0229,171.0771,170.6075,170.77,25198.0
2022-01-05 14:15:00,189.09,189.43,189.03,189.08,16845.0,170.752,171.059,170.6978,170.7429,16845.0
2022-01-05 14:20:00,189.1,189.19,188.82,189.0,18801.0,170.761,170.8423,170.5082,170.6707,18801.0
2022-01-05 14:25:00,189.04,189.25,188.91,188.97,20120.0,170.7068,170.8965,170.5894,170.6436,20120.0
2022-01-05 14:30:00,189.04,189.2,188.8,188.82,31413.0,170.7068,170.8513,170.4901,170.5082,31413.0
2022-01-05 14:35:00,188.85,189.11,188.69,188.86,19049.0,170.5352,170.77,170.3908,170.5443,19049.0
2022-01-05 14:40:00,188.84,188.84,188.62,188.62,22402.0,170.5262,170.5262,170.3276,170.3276,22402.0
2022-01-05 14:45:00,188.74,188.81,188.46,188.74,22266.0,170.4359,170.4991,170.1831,170.4359,22266.0
2022-01-05 14:50:00,188.7,188.95,188.67,188.86,16454.0,170.3998,170.6255,170.3727,170.5443,16454.0
2022-01-05 14:55:00,188.84,188.84,188.5,188.64,26770.0,170.5262,170.5262,170.2192,170.3456,26770.0
2022-01-05 15:00:00,188.55,188.66,188.11,188.11,45936.0,170.2643,170.3637,169.867,169.867,45936.0
2022-01-05 15:05:00,188.18,188.21,187.42,187.79,41113.0,169.9302,169.9573,169.2439,169.578,41113.0
2022-01-05 15:10:00,187.8,188.18,187.68,187.97,23104.0,169.5871,169.9302,169.4787,169.7406,23104.0
2022-01-05 15:15:00,187.95,188.0,187.71,187.89,20802.0,169.7225,169.7677,169.5058,169.6683,20802.0
2022-01-05 15:20:00,187.89,188.02,187.6,187.88,31621.0,169.6683,169.7857,169.4065,169.6593,31621.0
2022-01-05 15:25:00,187.85,188.01,187.56,187.69,47133.0,169.6322,169.7767,169.3704,169.4877,47133.0
2022-01-05 15:30:00,187.61,187.64,187.4,187.62,42602.0,169.4155,169.4426,169.2259,169.4245,42602.0
2022-01-05 15:35:00,187.6,187.94,187.44,187.67,39496.0,169.4065,169.7135,169.262,169.4697,39496.0
2022-01-05 15:40:00,187.73,187.98,187.6,187.62,51476.0,169.5239,169.7496,169.4065,169.4245,51476.0
2022-01-05 15:45:00,187.58,187.76,187.45,187.46,77809.0,169.3884,169.551,169.271,169.28,77809.0
2022-01-05 15:50:00,187.45,187.74,187.36,187.41,134615.0,169.271,169.5329,169.1897,169.2349,134615.0
2022-01-05 15:55:00,187.39,187.44,186.65,186.82,358533.0,169.2168,169.262,168.5486,168.7021,358533.0
2022-01-06 09:30:00,186.67,187.53,186.23,187.46,131430.0,168.5667,169.3433,168.1693,169.28,131430.0
2022-01-06 09:35:00,187.57,188.52,187.48,187.88,39467.0,169.3794,170.2372,169.2981,169.6593,39467.0
2022-01-06 09:40:00,188.13,188.16,187.35,188.0,37219.0,169.8851,169.9122,169.1807,169.7677,37219.0
2022-01-06 09:45:00,187.99,188.11,187.36,187.41,46212.0,169.7586,169.867,169.1897,169.2349,46212.0
2022-01-06 09:50:00,187.45,187.72,187.2,187.37,34962.0,169.271,169.5148,169.0453,169.1988,34962.0
2022-01-06 09:55:00,187.38,187.72,186.84,187.25,27685.0,169.2078,169.5148,168.7202,169.0904,27685.0
2022-01-06 10:00:00,187.28,187.44,186.38,186.39,26163.0,169.1175,169.262,168.3048,168.3138,26163.0
2022-01-06 10:05:00,186.43,186.63,185.96,186.36,45540.0,168.3499,168.5305,167.9255,168.2867,45540.0
2022-01-06 10:10:00,186.28,186.44,185.79,186.22,29191.0,168.2145,168.359,167.772,168.1603,29191.0
2022-01-06 10:15:00,186.26,187.22,186.26,186.34,36567.0,168.1964,169.0633,168.1964,168.2687,36567.0
2022-01-06 10:20:00,186.32,186.61,186.07,186.61,20054.0,168.2506,168.5125,168.0249,168.5125,20054.0
2022-01-06 10:25:00,186.56,187.05,186.54,186.58,18316.0,168.4673,168.9098,168.4493,168.4854,18316.0
2022-01-06 10:30:00,186.66,187.43,186.63,187.04,27680.0,168.5576,169.253,168.5305,168.9008,27680.0
2022-01-06 10:35:00,187.01,187.26,186.72,187.14,19470.0,168.8737,169.0994,168.6118,168.9911,19470.0
2022-01-06 10:40:00,187.15,187.24,186.45,186.56,22112.0,169.0001,169.0814,168.368,168.4673,22112.0
2022-01-06 10:45:00,186.64,187.47,186.53,187.47,26704.0,168.5396,169.2891,168.4402,169.2891,26704.0
2022-01-06 10:50:00,187.41,187.43,186.79,186.79,9040.0,169.2349,169.253,168.675,168.675,9040.0
2022-01-06 10:55:00,186.97,187.35,186.81,186.81,28459.0,168.8376,169.1807,168.6931,168.6931,28459.0
2022-01-06 11:00:00,186.85,187.27,186.84,187.0,19154.0,168.7292,169.1085,168.7202,168.8647,19154.0
2022-01-06 11:05:00,187.0,187.21,186.85,187.01,21386.0,168.8647,169.0543,168.7292,168.8737,21386.0
2022-01-06 11:10:00,187.05,187.29,186.9,187.17,15071.0,168.9098,169.1265,168.7744,169.0182,15071.0
2022-01-06 11:15:00,187.2,187.54,187.08,187.13,28513.0,169.0453,169.3523,168.9369,168.9821,28513.0
2022-01-06 11:20:00,187.09,187.09,186.89,187.04,11413.0,168.9459,168.9459,168.7653,168.9008,11413.0
2022-01-06 11:25:00,187.05,187.05,186.42,186.73,19039.0,168.9098,168.9098,168.3409,168.6208,19039.0
2022-01-06 11:30:00,186.85,186.86,186.23,186.48,12592.0,168.7292,168.7382,168.1693,168.3951,12592.0
2022-01-06 11:35:00,186.48,186.74,186.38,186.5,26131.0,168.3951,168.6299,168.3048,168.4131,26131.0
2022-01-06 11:40:00,186.47,186.87,186.32,186.8,25785.0,168.3861,168.7473,168.2506,168.6841,25785.0
2022-01-06 11:45:00,186.74,186.8,186.39,186.72,11579.0,168.6299,168.6841,168.3138,168.6118,11579.0
2022-01-06 11:50:00,186.7,186.79,186.52,186.78,24912.0,168.5938,168.675,168.4312,168.666,24912.0
2022-01-06 11:55:00,186.79,186.89,186.62,186.84,11440.0,168.675,168.7653,168.5215,168.7202,11440.0
2022-01-06 12:00:00,186.72,186.82,186.57,186.57,10999.0,168.6118,168.7021,168.4764,168.4764,10999.0
2022-01-06 12:05:00,186.57,187.0,186.48,186.97,13761.0,168.4764,168.8647,168.3951,168.8376,13761.0
2022-01-06 12:10:00,186.89,186.91,186.7,186.74,16564.0,168.7653,168.7834,168.5938,168.6299,16564.0
2022-01-06 12:15:00,186.71,186.92,186.62,186.75,15049.0,168.6028,168.7924,168.5215,168.6389,15049.0
2022-01-06 12:20:00,186.75,187.02,186.61,186.79,12881.0,168.6389,168.8827,168.5125,168.675,12881.0
2022-01-06 12:25:00,186.76,187.12,186.73,187.03,11716.0,168.6479,168.973,168.6208,168.8918,11716.0
2022-01-06 12:30:00,187.07,187.16,186.9,187.16,13513.0,168.9279,169.0091,168.7744,169.0091,13513.0
2022-01-06 12:35:00,187.09,187.23,186.96,187.01,15643.0,168.9459,169.0724,168.8285,168.8737,15643.0
2022-01-06 12:40:00,187.03,187.45,186.95,187.45,11906.0,168.8918,169.271,168.8195,169.271,11906.0
2022-01-06 12:45:00,187.49,187.54,187.22,187.22,9450.0,169.3071,169.3523,169.0633,169.0633,9450.0
2022-01-06 12:50:00,187.24,187.3,187.13,187.15,8434.0,169.0814,169.1356,168.9821,169.0001,8434.0
2022-01-06 12:55:00,187.14,187.24,187.0,187.03,18114.0,168.9911,169.0814,168.8647,168.8918,18114.0
2022-01-06 13:00:00,187.09,187.16,186.91,187.16,8518.0,168.9459,169.0091,168.7834,169.0091,8518.0
2022-01-06 13:05:00,187.1,187.24,186.98,187.22,10014.0,168.955,169.0814,168.8466,169.0633,10014.0
2022-01-06 13:10:00,187.2,187.37,187.13,187.27,9333.0,169.0453,169.1988,168.9821,169.1085,9333.0
2022-01-06 13:15:00,187.3,187.31,186.9,187.12,9752.0,169.1356,169.1446,168.7744,168.973,9752.0
2022-01-06 13:20:00,187.15,187.15,186.62,186.66,10894.0,169.0001,169.0001,168.5215,168.5576,10894.0
2022-01-06 13:25:00,186.66,186.88,186.66,186.83,10138.0,168.5576,168.7563,168.5576,168.7111,10138.0
2022-01-06 13:30:00,186.84,186.96,186.77,186.81,10582.0,168.7202,168.8285,168.657,168.6931,10582.0
2022-01-06 13:35:00,186.77,187.06,186.76,186.81,9069.0,168.657,168.9188,168.6479,168.6931,9069.0
2022-01-06 13:40:00,186.79,187.06,186.74,187.04,9238.0,168.675,168.9188,168.6299,168.9008,9238.0
2022-01-06 13:45:00,186.99,187.22,186.93,187.12,9549.0,168.8556,169.0633,168.8014,168.973,9549.0
2022-01-06 13:50:00,187.13,187.26,187.05,187.25,13589.0,168.9821,169.0994,168.9098,169.0904,13589.0
2022-01-06 13:55:00,187.25,187.35,187.14,187.35,12012.0,169.0904,169.1807,168.9911,169.1807,12012.0
2022-01-06 14:00:00,187.31,187.42,187.11,187.17,19500.0,169.1446,169.2439,168.964,169.0182,19500.0
2022-01-06 14:05:00,187.11,187.36,187.01,187.31,11004.0,168.964,169.1897,168.8737,169.1446,11004.0
2022-01-06 14:10:00,187.35,187.67,187.24,187.26,18078.0,169.1807,169.4697,169.0814,169.0994,18078.0
2022-01-06 14:15:00,187.22,187.38,187.14,187.16,10883.0,169.0633,169.2078,168.9911,169.0091,10883.0
2022-01-06 14:20:00,187.15,187.21,186.84,187.0,11527.0,169.0001,169.0543,168.7202,168.8647,11527.0
2022-01-06 14:25:00,187.02,187.07,186.9,186.98,12926.0,168.8827,168.9279,168.7744,168.8466,12926.0
2022-01-06 14:30:00,187.02,187.13,186.83,186.96,18070.0,168.8827,168.9821,168.7111,168.8285,18070.0
2022-01-06 14:35:00,186.98,187.1,186.84,187.01,11888.0,168.8466,168.955,168.7202,168.8737,11888.0
2022-01-06 14:40:00,187.0,187.09,186.94,187.09,6252.0,168.8647,168.9459,168.8105,168.9459,6252.0
2022-01-06 14:45:00,187.04,187.26,187.01,187.19,14919.0,168.9008,169.0994,168.8737,169.0362,14919.0
2022-01-06 14:50:00,187.21,187.24,187.01,187.11,10365.0,169.0543,169.0814,168.8737,168.964,10365.0
2022-01-06 14:55:00,187.11,187.22,187.07,187.08,11021.0,168.964,169.0633,168.9279,168.9369,11021.0
2022-01-06 15:00:00,187.09,187.44,187.09,187.4,23028.0,168.9459,169.262,168.9459,169.2259,23028.0
2022-01-06 15:05:00,187.39,187.51,187.12,187.14,20958.0,169.2168,169.3252,168.973,168.9911,20958.0
2022-01-06 15:10:00,187.16,187.21,186.99,187.0,13137.0,169.0091,169.0543,168.8556,168.8647,13137.0
2022-01-06 15:15:00,187.04,187.04,186.67,186.74,21569.0,168.9008,168.9008,168.5667,168.6299,21569.0
2022-01-06 15:20:00,186.8,186.83,186.52,186.58,23719.0,168.6841,168.7111,168.4312,168.4854,23719.0
2022-01-06 15:25:00,186.63,186.87,186.58,186.85,22679.0,168.5305,168.7473,168.4854,168.7292,22679.0
2022-01-06 15:30:00,186.79,186.93,186.54,186.61,19568.0,168.675,168.8014,168.4493,168.5125,19568.0
2022-01-06 15:35:00,186.66,186.67,186.41,186.54,26127.0,168.5576,168.5667,168.3319,168.4493,26127.0
2022-01-06 15:40:00,186.57,186.76,186.34,186.65,20133.0,168.4764,168.6479,168.2687,168.5486,20133.0
2022-01-06 15:45:00,186.66,186.73,186.43,186.56,29980.0,168.5576,168.6208,168.3499,168.4673,29980.0
2022-01-06 15:50:00,186.55,186.73,186.27,186.56,114961.0,168.4583,168.6208,168.2055,168.4673,114961.0
2022-01-06 15:55:00,186.5,186.9,186.26,186.76,201796.0,168.4131,168.7744,168.1964,168.6479,201796.0
2022-01-07 09:30:00,181.97,184.06,181.94,182.97,269364.0,164.3225,166.2098,164.2954,165.2255,269364.0
2022-01-07 09:35:00,182.98,183.19,182.18,183.09,98153.0,165.2345,165.4242,164.5121,165.3339,98153.0
2022-01-07 09:40:00,183.09,183.32,182.73,183.22,75662.0,165.3339,165.5415,165.0088,165.4512,75662.0
2022-01-07 09:45:00,183.15,183.56,182.92,183.23,54760.0,165.388,165.7583,165.1803,165.4603,54760.0
2022-01-07 09:50:00,183.2,183.37,182.69,182.94,33830.0,165.4332,165.5867,164.9726,165.1984,33830.0
2022-01-07 09:55:00,182.95,183.72,182.91,183.34,92699.0,165.2074,165.9028,165.1713,165.5596,92699.0
2022-01-07 10:00:00,183.35,183.46,183.06,183.06,55577.0,165.5686,165.668,165.3068,165.3068,55577.0
2022-01-07 10:05:00,183.04,183.06,182.47,182.5,55193.0,165.2887,165.3068,164.774,164.8011,55193.0
2022-01-07 10:10:00,182.49,182.49,182.09,182.14,70386.0,164.792,164.792,164.4308,164.476,70386.0
2022-01-07 10:15:00,182.12,182.17,181.32,181.42,119147.0,164.4579,164.5031,163.7355,163.8258,119147.0
2022-01-07 10:20:00,181.41,181.55,180.97,181.22,48558.0,163.8168,163.9432,163.4195,163.6452,48558.0
2022-01-07 10:25:00,181.22,181.56,181.01,181.11,41913.0,163.6452,163.9522,163.4556,163.5459,41913.0
2022-01-07 10:30:00,181.09,181.35,180.91,180.91,107492.0,163.5278,163.7626,163.3653,163.3653,107492.0
2022-01-07 10:35:00,180.91,181.06,180.3,180.34,48615.0,163.3653,163.5007,162.8144,162.8505,48615.0
2022-01-07 10:40:00,180.33,180.54,179.78,179.91,109949.0,162.8415,163.0312,162.3449,162.4623,109949.0
2022-01-07 10:45:00,179.89,179.89,179.21,179.45,48551.0,162.4442,162.4442,161.8301,162.0469,48551.0
2022-01-07 10:50:00,179.44,179.65,178.99,179.58,92134.0,162.0378,162.2275,161.6315,162.1643,92134.0
2022-01-07 10:55:00,179.51,179.96,179.35,179.68,42446.0,162.101,162.5074,161.9566,162.2546,42446.0
2022-01-07 11:00:00,179.67,180.19,179.56,179.73,77806.0,162.2455,162.7151,162.1462,162.2997,77806.0
2022-01-07 11:05:00,179.69,180.41,179.68,180.19,66542.0,162.2636,162.9138,162.2546,162.7151,66542.0
2022-01-07 11:10:00,180.19,180.2,179.61,179.75,44752.0,162.7151,162.7241,162.1913,162.3178,44752.0
2022-01-07 11:15:00,179.75,179.96,179.1,179.17,58250.0,162.3178,162.5074,161.7308,161.794,58250.0
2022-01-07 11:20:00,179.13,179.72,179.08,179.56,69579.0,161.7579,162.2907,161.7127,162.1462,69579.0
2022-01-07 11:25:00,179.55,180.07,179.47,179.97,34483.0,162.1372,162.6067,162.0649,162.5164,34483.0
2022-01-07 11:30:00,179.94,180.12,179.79,179.96,37534.0,162.4893,162.6519,162.3539,162.5074,37534.0
2022-01-07 11:35:00,179.95,180.16,179.73,179.94,36544.0,162.4984,162.688,162.2997,162.4893,36544.0
2022-01-07 11:40:00,179.95,180.19,179.83,179.98,36346.0,162.4984,162.7151,162.39,162.5255,36346.0
2022-01-07 11:45:00,179.98,180.43,179.94,180.43,31672.0,162.5255,162.9318,162.4893,162.9318,31672.0
2022-01-07 11:50:00,180.44,180.78,180.37,180.76,51949.0,162.9409,163.2479,162.8776,163.2298,51949.0
2022-01-07 11:55:00,180.79,180.79,180.34,180.36,34047.0,163.2569,163.2569,162.8505,162.8686,34047.0
2022-01-07 12:00:00,180.37,180.51,180.07,180.16,24774.0,162.8776,163.0041,162.6067,162.688,24774.0
2022-01-07 12:05:00,180.15,180.57,180.1,180.49,19861.0,162.679,163.0582,162.6338,162.986,19861.0
2022-01-07 12:10:00,180.52,180.7,180.41,180.43,36766.0,163.0131,163.1756,162.9138,162.9318,36766.0
2022-01-07 12:15:00,180.44,180.56,180.18,180.22,15717.0,162.9409,163.0492,162.7061,162.7422,15717.0
2022-01-07 12:20:00,180.2,180.29,180.0,180.26,15828.0,162.7241,162.8054,162.5435,162.7783,15828.0
2022-01-07 12:25:00,180.27,180.66,180.23,180.5,28332.0,162.7873,163.1395,162.7512,162.995,28332.0
2022-01-07 12:30:00,180.49,180.49,179.71,179.75,36709.0,162.986,162.986,162.2816,162.3178,36709.0
2022-01-07 12:35:00,179.76,179.83,179.64,179.81,14333.0,162.3268,162.39,162.2184,162.3719,14333.0
2022-01-07 12:40:00,179.82,180.02,179.77,179.87,24599.0,162.381,162.5616,162.3358,162.4261,24599.0
2022-01-07 12:45:00,179.86,180.3,179.76,180.08,27880.0,162.4171,162.8144,162.3268,162.6158,27880.0
2022-01-07 12:50:00,180.05,180.4,180.05,180.31,18571.0,162.5887,162.9047,162.5887,162.8235,18571.0
2022-01-07 12:55:00,180.31,180.37,180.22,180.3,19635.0,162.8235,162.8776,162.7422,162.8144,19635.0
2022-01-07 13:00:00,180.32,180.36,179.97,180.21,22022.0,162.8325,162.8686,162.5164,162.7332,22022.0
2022-01-07 13:05:00,180.18,180.52,180.18,180.36,15188.0,162.7061,163.0131,162.7061,162.8686,15188.0
2022-01-07 13:10:00,180.35,180.52,180.34,180.36,21175.0,162.8596,163.0131,162.8505,162.8686,21175.0
2022-01-07 13:15:00,180.36,180.57,180.15,180.2,30034.0,162.8686,163.0582,162.679,162.7241,30034.0
2022-01-07 13:20:00,180.2,180.3,180.07,180.09,23803.0,162.7241,162.8144,162.6067,162.6248,23803.0
2022-01-07 13:25:00,180.08,180.1,179.96,179.97,73202.0,162.6158,162.6338,162.5074,162.5164,73202.0
2022-01-07 13:30:00,179.96,180.04,179.91,179.93,27082.0,162.5074,162.5796,162.4623,162.4803,27082.0
2022-01-07 13:35:00,179.94,180.01,179.83,179.84,21988.0,162.4893,162.5526,162.39,162.399,21988.0
2022-01-07 13:40:00,179.85,179.99,179.79,179.89,22824.0,162.4081,162.5345,162.3539,162.4442,22824.0
2022-01-07 13:45:00,179.86,179.88,179.61,179.61,38951.0,162.4171,162.4352,162.1913,162.1913,38951.0
2022-01-07 13:50:00,179.6,179.73,179.36,179.7,54356.0,162.1823,162.2997,161.9656,162.2726,54356.0
2022-01-07 13:55:00,179.72,180.16,179.69,180.11,26765.0,162.2907,162.688,162.2636,162.6429,26765.0
2022-01-07 14:00:00,180.14,180.3,179.99,180.07,36455.0,162.6699,162.8144,162.5345,162.6067,36455.0
2022-01-07 14:05:00,180.06,180.1,179.83,180.06,22198.0,162.5977,162.6338,162.39,162.5977,22198.0
2022-01-07 14:10:00,180.04,180.18,180.01,180.06,12647.0,162.5796,162.7061,162.5526,162.5977,12647.0
2022-01-07 14:15:00,180.08,180.14,180.04,180.07,15966.0,162.6158,162.6699,162.5796,162.6067,15966.0
2022-01-07 14:20:00,180.05,180.05,179.76,179.8,20026.0,162.5887,162.5887,162.3268,162.3629,20026.0
2022-01-07 14:25:00,179.78,179.85,179.68,179.84,17052.0,162.3449,162.4081,162.2546,162.399,17052.0
2022-01-07 14:30:00,179.8,179.8,179.67,179.74,28305.0,162.3629,162.3629,162.2455,162.3087,28305.0
2022-01-07 14:35:00,179.75,180.07,179.69,180.07,19154.0,162.3178,162.6067,162.2636,162.6067,19154.0
2022-01-07 14:40:00,180.04,180.23,180.01,180.03,18322.0,162.5796,162.7512,162.5526,162.5706,18322.0
2022-01-07 14:45:00,180.03,180.18,179.89,180.05,36326.0,162.5706,162.7061,162.4442,162.5887,36326.0
2022-01-07 14:50:00,180.05,180.2,179.94,180.15,48754.0,162.5887,162.7241,162.4893,162.679,48754.0
2022-01-07 14:55:00,180.15,180.26,179.89,179.92,30338.0,162.679,162.7783,162.4442,162.4713,30338.0
2022-01-07 15:00:00,179.94,179.96,179.66,179.78,36003.0,162.4893,162.5074,162.2365,162.3449,36003.0
2022-01-07 15:05:00,179.79,180.05,179.73,179.83,35816.0,162.3539,162.5887,162.2997,162.39,35816.0
2022-01-07 15:10:00,179.84,179.85,179.29,179.34,47524.0,162.399,162.4081,161.9024,161.9475,47524.0
2022-01-07 15:15:00,179.32,179.47,179.32,179.41,55200.0,161.9295,162.0649,161.9295,162.0107,55200.0
2022-01-07 15:20:00,179.37,179.46,179.12,179.12,57584.0,161.9746,162.0559,161.7489,161.7489,57584.0
2022-01-07 15:25:00,179.13,179.14,178.99,179.05,67913.0,161.7579,161.7669,161.6315,161.6857,67913.0
2022-01-07 15:30:00,179.06,179.18,178.9,178.98,103531.0,161.6947,161.803,161.5502,161.6224,103531.0
2022-01-07 15:35:00,178.99,179.38,178.94,179.2,145423.0,161.6315,161.9837,161.5863,161.8211,145423.0
2022-01-07 15:40:00,179.18,179.64,179.18,179.59,144649.0,161.803,162.2184,161.803,162.1733,144649.0
2022-01-07 15:45:00,179.59,179.8,179.28,179.77,141655.0,162.1733,162.3629,161.8933,162.3358,141655.0
2022-01-07 15:50:00,179.77,180.15,179.61,179.87,192822.0,162.3358,162.679,162.1913,162.4261,192822.0
2022-01-07 15:55:00,179.83,179.96,179.33,179.44,370399.0,162.39,162.5074,161.9385,162.0378,370399.0
2022-01-10 09:30:00,177.9,178.93,177.53,178.09,145684.0,160.6472,161.5773,160.3131,160.8188,145684.0
2022-01-10 09:35:00,178.17,178.2,177.36,177.47,48706.0,160.891,160.9181,160.1596,160.2589,48706.0
2022-01-10 09:40:00,177.5,178.15,177.21,177.94,46907.0,160.286,160.8729,160.0241,160.6833,46907.0
2022-01-10 09:45:00,177.96,178.36,177.69,178.01,75131.0,160.7014,161.0626,160.4575,160.7465,75131.0
2022-01-10 09:50:00,178.07,178.28,177.94,178.08,29792.0,160.8007,160.9903,160.6833,160.8097,29792.0
2022-01-10 09:55:00,178.08,178.1,177.18,177.24,61556.0,160.8097,160.8278,159.997,160.0512,61556.0
2022-01-10 10:00:00,177.22,177.37,177.01,177.24,62030.0,160.0331,160.1686,159.8435,160.0512,62030.0
2022-01-10 10:05:00,177.23,177.77,177.19,177.62,52194.0,160.0422,160.5298,160.006,160.3943,52194.0
2022-01-10 10:10:00,177.61,177.76,177.22,177.28,58693.0,160.3853,160.5208,160.0331,160.0873,58693.0
2022-01-10 10:15:00,177.28,177.86,177.26,177.4,93309.0,160.0873,160.6111,160.0692,160.1957,93309.0
2022-01-10 10:20:00,177.42,177.68,177.37,177.64,50663.0,160.2137,160.4485,160.1686,160.4124,50663.0
2022-01-10 10:25:00,177.65,178.03,177.58,177.61,48057.0,160.4214,160.7646,160.3582,160.3853,48057.0
2022-01-10 10:30:00,177.6,178.17,177.49,177.93,49641.0,160.3763,160.891,160.2769,160.6743,49641.0
2022-01-10 10:35:00,177.89,178.17,177.65,177.67,96831.0,160.6382,160.891,160.4214,160.4395,96831.0
2022-01-10 10:40:00,177.73,177.8,177.02,177.14,33442.0,160.4937,160.5569,159.8525,159.9609,33442.0
2022-01-10 10:45:00,177.1,177.45,176.88,177.06,44216.0,159.9248,160.2408,159.7261,159.8886,44216.0
2022-01-10 10:50:00,177.04,177.54,176.9,177.43,78148.0,159.8706,160.3221,159.7442,160.2228,78148.0
2022-01-10 10:55:00,177.41,177.85,177.15,177.62,53057.0,160.2047,160.602,159.9699,160.3943,53057.0
2022-01-10 11:00:00,177.6,177.79,177.36,177.74,31033.0,160.3763,160.5478,160.1596,160.5027,31033.0
2022-01-10 11:05:00,177.75,177.91,177.58,177.8,42622.0,160.5117,160.6562,160.3582,160.5569,42622.0
2022-01-10 11:10:00,177.76,178.14,177.64,177.93,46085.0,160.5208,160.8639,160.4124,160.6743,46085.0
2022-01-10 11:15:00,177.91,178.45,177.78,178.31,29850.0,160.6562,161.1438,160.5388,161.0174,29850.0
2022-01-10 11:20:00,178.24,178.71,178.21,178.58,40081.0,160.9542,161.3786,160.9271,161.2612,40081.0
2022-01-10 11:25:00,178.57,178.73,178.5,178.68,17939.0,161.2522,161.3967,161.189,161.3515,17939.0
2022-01-10 11:30:00,178.63,178.78,178.34,178.4,33106.0,161.3064,161.4418,161.0445,161.0987,33106.0
2022-01-10 11:35:00,178.44,178.54,178.27,178.32,20382.0,161.1348,161.2251,160.9813,161.0264,20382.0
2022-01-10 11:40:00,178.3,178.3,177.94,178.1,28042.0,161.0084,161.0084,160.6833,160.8278,28042.0
2022-01-10 11:45:00,178.13,178.25,177.84,178.08,37706.0,160.8549,160.9632,160.593,160.8097,37706.0
2022-01-10 11:50:00,178.07,178.45,177.96,178.22,52785.0,160.8007,161.1438,160.7014,160.9361,52785.0
2022-01-10 11:55:00,178.26,178.79,178.22,178.69,34408.0,160.9723,161.4509,160.9361,161.3606,34408.0
2022-01-10 12:00:00,178.67,178.75,178.46,178.53,29729.0,161.3425,161.4147,161.1529,161.2161,29729.0
2022-01-10 12:05:00,178.54,178.72,178.3,178.49,30433.0,161.2251,161.3877,161.0084,161.18,30433.0
2022-01-10 12:10:00,178.51,178.96,178.5,178.87,20929.0,161.198,161.6044,161.189,161.5231,20929.0
2022-01-10 12:15:00,178.87,178.88,178.69,178.72,20626.0,161.5231,161.5321,161.3606,161.3877,20626.0
2022-01-10 12:20:00,178.71,178.79,178.55,178.6,16214.0,161.3786,161.4509,161.2341,161.2793,16214.0
2022-01-10 12:25:00,178.59,178.7,178.42,178.47,19413.0,161.2703,161.3696,161.1168,161.1619,19413.0
2022-01-10 12:30:00,178.48,178.76,178.42,178.67,30454.0,161.1709,161.4238,161.1168,161.3425,30454.0
2022-01-10 12:35:00,178.7,178.88,178.65,178.65,28698.0,161.3696,161.5321,161.3244,161.3244,28698.0
2022-01-10 12:40:00,178.66,179.03,178.62,178.71,95662.0,161.3335,161.6676,161.2974,161.3786,95662.0
2022-01-10 12:45:00,178.72,179.02,178.66,178.87,21748.0,161.3877,161.6586,161.3335,161.5231,21748.0
2022-01-10 12:50:00,178.87,179.63,178.81,179.46,34979.0,161.5231,162.2094,161.4689,162.0559,34979.0
2022-01-10 12:55:00,179.46,179.53,179.09,179.24,35416.0,162.0559,162.1191,161.7218,161.8572,35416.0
2022-01-10 13:00:00,179.2,179.4,179.09,179.37,37153.0,161.8211,162.0017,161.7218,161.9746,37153.0
2022-01-10 13:05:00,179.38,179.73,179.35,179.72,33595.0,161.9837,162.2997,161.9566,162.2907,33595.0
2022-01-10 13:10:00,179.75,180.06,179.64,179.99,40384.0,162.3178,162.5977,162.2184,162.5345,40384.0
2022-01-10 13:15:00,179.97,180.01,179.65,179.9,30907.0,162.5164,162.5526,162.2275,162.4532,30907.0
2022-01-10 13:20:00,179.89,180.22,179.89,180.19,50453.0,162.4442,162.7422,162.4442,162.7151,50453.0
2022-01-10 13:25:00,180.17,180.42,180.16,180.33,48759.0,162.697,162.9228,162.688,162.8415,48759.0
2022-01-10 13:30:00,180.36,180.65,180.18,180.24,40810.0,162.8686,163.1305,162.7061,162.7602,40810.0
2022-01-10 13:35:00,180.24,180.52,180.2,180.25,36878.0,162.7602,163.0131,162.7241,162.7693,36878.0
2022-01-10 13:40:00,180.26,180.87,180.23,180.85,29795.0,162.7783,163.3291,162.7512,163.3111,29795.0
2022-01-10 13:45:00,180.86,181.12,180.78,181.0,69010.0,163.3201,163.5549,163.2479,163.4465,69010.0
2022-01-10 13:50:00,181.05,181.54,181.02,181.36,55827.0,163.4917,163.9342,163.4646,163.7716,55827.0
2022-01-10 13:55:00,181.39,181.49,180.87,181.06,60453.0,163.7987,163.889,163.3291,163.5007,60453.0
2022-01-10 14:00:00,181.1,181.8,180.96,181.76,82315.0,163.5368,164.169,163.4104,164.1328,82315.0
2022-01-10 14:05:00,181.75,181.92,181.56,181.75,78274.0,164.1238,164.2773,163.9522,164.1238,78274.0
2022-01-10 14:10:00,181.74,181.77,181.26,181.39,32393.0,164.1148,164.1419,163.6813,163.7987,32393.0
2022-01-10 14:15:00,181.29,181.65,181.29,181.41,17561.0,163.7084,164.0335,163.7084,163.8168,17561.0
2022-01-10 14:20:00,181.4,181.52,181.26,181.44,28637.0,163.8078,163.9161,163.6813,163.8439,28637.0
2022-01-10 14:25:00,181.43,181.66,181.36,181.64,40900.0,163.8348,164.0425,163.7716,164.0245,40900.0
2022-01-10 14:30:00,181.67,181.83,181.48,181.82,30023.0,164.0516,164.196,163.88,164.187,30023.0
2022-01-10 14:35:00,181.82,181.87,181.55,181.65,28252.0,164.187,164.2322,163.9432,164.0335,28252.0
2022-01-10 14:40:00,181.68,181.8,181.33,181.35,58050.0,164.0606,164.169,163.7445,163.7626,58050.0
2022-01-10 14:45:00,181.37,181.75,181.35,181.6,57159.0,163.7807,164.1238,163.7626,163.9884,57159.0
2022-01-10 14:50:00,181.62,181.64,181.21,181.22,37110.0,164.0064,164.0245,163.6362,163.6452,37110.0
2022-01-10 14:55:00,181.22,181.47,181.14,181.43,41881.0,163.6452,163.871,163.573,163.8348,41881.0
2022-01-10 15:00:00,181.44,181.62,181.24,181.29,31220.0,163.8439,164.0064,163.6633,163.7084,31220.0
2022-01-10 15:05:00,181.32,181.36,180.62,180.81,32185.0,163.7355,163.7716,163.1034,163.275,32185.0
2022-01-10 15:10:00,180.82,181.24,180.79,181.09,35576.0,163.284,163.6633,163.2569,163.5278,35576.0
2022-01-10 15:15:00,181.17,181.48,180.98,181.4,33841.0,163.6001,163.88,163.4285,163.8078,33841.0
2022-01-10 15:20:00,181.4,181.5,181.23,181.47,53725.0,163.8078,163.8981,163.6542,163.871,53725.0
2022-01-10 15:25:00,181.46,181.57,181.2,181.35,43170.0,163.8619,163.9613,163.6271,163.7626,43170.0
2022-01-10 15:30:00,181.24,181.57,180.95,181.55,54729.0,163.6633,163.9613,163.4014,163.9432,54729.0
2022-01-10 15:35:00,181.53,181.92,181.48,181.78,74423.0,163.9251,164.2773,163.88,164.1509,74423.0
2022-01-10 15:40:00,181.75,182.08,181.58,181.81,90907.0,164.1238,164.4218,163.9703,164.178,90907.0
2022-01-10 15:45:00,181.79,182.11,181.69,181.84,106269.0,164.1599,164.4489,164.0696,164.2051,106269.0
2022-01-10 15:50:00,181.83,182.3,181.55,182.22,149106.0,164.196,164.6205,163.9432,164.5482,149106.0
2022-01-10 15:55:00,182.27,183.23,182.21,182.98,354126.0,164.5934,165.4603,164.5392,165.2345,354126.0
2022-01-11 09:30:00,182.38,182.61,181.21,181.7,139756.0,164.6927,164.9004,163.6362,164.0787,139756.0
2022-01-11 09:35:00,181.65,182.62,181.65,182.61,45429.0,164.0335,164.9094,164.0335,164.9004,45429.0
2022-01-11 09:40:00,182.61,182.65,181.36,181.63,35039.0,164.9004,164.9365,163.7716,164.0154,35039.0
2022-01-11 09:45:00,181.54,182.37,181.42,182.03,34435.0,163.9342,164.6837,163.8258,164.3767,34435.0
2022-01-11 09:50:00,181.99,182.38,181.74,181.75,28342.0,164.3405,164.6927,164.1148,164.1238,28342.0
2022-01-11 09:55:00,181.65,181.92,181.42,181.68,24393.0,164.0335,164.2773,163.8258,164.0606,24393.0
2022-01-11 10:00:00,181.68,183.2,181.54,183.19,49345.0,164.0606,165.4332,163.9342,165.4242,49345.0
2022-01-11 10:05:00,183.2,183.44,182.63,182.68,41447.0,165.4332,165.6499,164.9185,164.9636,41447.0
2022-01-11 10:10:00,182.71,183.0,182.61,182.79,53223.0,164.9907,165.2526,164.9004,165.0629,53223.0
2022-01-11 10:15:00,182.79,182.96,182.39,182.64,29450.0,165.0629,165.2165,164.7017,164.9275,29450.0
2022-01-11 10:20:00,182.63,182.94,182.51,182.77,37874.0,164.9185,165.1984,164.8101,165.0449,37874.0
2022-01-11 10:25:00,182.72,182.86,182.44,182.84,31903.0,164.9997,165.1262,164.7469,165.1081,31903.0
2022-01-11 10:30:00,182.81,183.16,182.31,182.34,32515.0,165.081,165.3971,164.6295,164.6566,32515.0
2022-01-11 10:35:00,182.33,182.64,182.29,182.61,33723.0,164.6476,164.9275,164.6114,164.9004,33723.0
2022-01-11 10:40:00,182.59,182.59,182.21,182.31,20513.0,164.8823,164.8823,164.5392,164.6295,20513.0
2022-01-11 10:45:00,182.3,182.84,182.24,182.41,18110.0,164.6205,165.1081,164.5663,164.7198,18110.0
2022-01-11 10:50:00,182.39,182.73,182.3,182.73,15580.0,164.7017,165.0088,164.6205,165.0088,15580.0
2022-01-11 10:55:00,182.84,183.08,182.65,182.9,24507.0,165.1081,165.3248,164.9365,165.1623,24507.0
2022-01-11 11:00:00,182.91,183.53,182.78,183.44,22879.0,165.1713,165.7312,165.0539,165.6499,22879.0
2022-01-11 11:05:00,183.46,183.78,183.43,183.55,29398.0,165.668,165.9569,165.6409,165.7492,29398.0
2022-01-11 11:10:00,183.55,184.75,183.55,184.75,57848.0,165.7492,166.8329,165.7492,166.8329,57848.0
2022-01-11 11:15:00,184.72,185.09,184.61,184.81,90770.0,166.8058,167.1399,166.7064,166.887,90770.0
2022-01-11 11:20:00,184.82,184.97,184.62,184.8,23494.0,166.8961,167.0315,166.7155,166.878,23494.0
2022-01-11 11:25:00,184.75,185.0,184.6,184.94,19328.0,166.8329,167.0586,166.6974,167.0044,19328.0
2022-01-11 11:30:00,184.94,184.94,184.75,184.83,18690.0,167.0044,167.0044,166.8329,166.9051,18690.0
2022-01-11 11:35:00,184.83,185.11,184.81,185.08,35544.0,166.9051,167.158,166.887,167.1309,35544.0
2022-01-11 11:40:00,185.09,185.68,185.09,185.58,26023.0,167.1399,167.6727,167.1399,167.5824,26023.0
2022-01-11 11:45:00,185.53,185.67,185.33,185.54,49186.0,167.5372,167.6636,167.3566,167.5463,49186.0
2022-01-11 11:50:00,185.56,186.08,185.53,186.0,47670.0,167.5643,168.0339,167.5372,167.9616,47670.0
2022-01-11 11:55:00,186.0,186.02,185.74,185.87,27337.0,167.9616,167.9797,167.7269,167.8442,27337.0
2022-01-11 12:00:00,185.91,186.01,185.74,185.98,32940.0,167.8804,167.9707,167.7269,167.9436,32940.0
2022-01-11 12:05:00,186.01,186.01,185.6,185.7,25124.0,167.9707,167.9707,167.6004,167.6907,25124.0
2022-01-11 12:10:00,185.71,185.72,185.54,185.65,19195.0,167.6998,167.7088,167.5463,167.6456,19195.0
2022-01-11 12:15:00,185.66,185.76,185.5,185.59,30840.0,167.6546,167.7449,167.5101,167.5914,30840.0
2022-01-11 12:20:00,185.6,185.8,185.6,185.72,21900.0,167.6004,167.781,167.6004,167.7088,21900.0
2022-01-11 12:25:00,185.73,185.73,185.2,185.3,28960.0,167.7178,167.7178,167.2392,167.3295,28960.0
2022-01-11 12:30:00,185.29,185.53,185.21,185.3,20838.0,167.3205,167.5372,167.2483,167.3295,20838.0
2022-01-11 12:35:00,185.27,185.33,185.1,185.21,23885.0,167.3024,167.3566,167.1489,167.2483,23885.0
2022-01-11 12:40:00,185.21,185.44,185.14,185.44,31920.0,167.2483,167.4559,167.185,167.4559,31920.0
2022-01-11 12:45:00,185.44,185.5,185.18,185.27,22178.0,167.4559,167.5101,167.2212,167.3024,22178.0
2022-01-11 12:50:00,185.29,185.46,185.24,185.39,21232.0,167.3205,167.474,167.2753,167.4108,21232.0
2022-01-11 12:55:00,185.38,185.39,185.05,185.13,16099.0,167.4018,167.4108,167.1038,167.176,16099.0
2022-01-11 13:00:00,185.13,185.17,184.87,185.12,21588.0,167.176,167.2121,166.9412,167.167,21588.0
2022-01-11 13:05:00,185.14,185.18,184.84,185.05,18739.0,167.185,167.2212,166.9141,167.1038,18739.0
2022-01-11 13:10:00,185.08,185.2,185.04,185.18,27288.0,167.1309,167.2392,167.0947,167.2212,27288.0
2022-01-11 13:15:00,185.17,185.17,184.94,185.07,22279.0,167.2121,167.2121,167.0044,167.1218,22279.0
2022-01-11 13:20:00,185.07,185.35,185.07,185.34,27894.0,167.1218,167.3747,167.1218,167.3656,27894.0
2022-01-11 13:25:00,185.31,185.33,185.1,185.17,27409.0,167.3386,167.3566,167.1489,167.2121,27409.0
2022-01-11 13:30:00,185.15,185.41,185.15,185.41,17668.0,167.1941,167.4289,167.1941,167.4289,17668.0
2022-01-11 13:35:00,185.42,185.42,185.23,185.3,21144.0,167.4379,167.4379,167.2663,167.3295,21144.0
2022-01-11 13:40:00,185.31,185.32,185.15,185.21,15266.0,167.3386,167.3476,167.1941,167.2483,15266.0
2022-01-11 13:45:00,185.19,185.31,185.09,185.11,20299.0,167.2302,167.3386,167.1399,167.158,20299.0
2022-01-11 13:50:00,185.16,185.18,185.03,185.07,16500.0,167.2031,167.2212,167.0857,167.1218,16500.0
2022-01-11 13:55:00,185.09,185.21,185.04,185.13,14746.0,167.1399,167.2483,167.0947,167.176,14746.0
2022-01-11 14:00:00,185.11,185.16,184.91,185.0,27109.0,167.158,167.2031,166.9773,167.0586,27109.0
2022-01-11 14:05:00,185.03,185.05,184.6,184.73,27490.0,167.0857,167.1038,166.6974,166.8148,27490.0
2022-01-11 14:10:00,184.75,184.75,184.42,184.57,27443.0,166.8329,166.8329,166.5349,166.6703,27443.0
2022-01-11 14:15:00,184.56,184.59,184.42,184.51,34336.0,166.6613,166.6884,166.5349,166.6161,34336.0
2022-01-11 14:20:00,184.51,184.68,184.44,184.68,17909.0,166.6161,166.7697,166.5529,166.7697,17909.0
2022-01-11 14:25:00,184.66,184.9,184.64,184.83,39215.0,166.7516,166.9683,166.7335,166.9051,39215.0
2022-01-11 14:30:00,184.83,184.95,184.7,184.94,22542.0,166.9051,167.0135,166.7877,167.0044,22542.0
2022-01-11 14:35:00,184.92,185.2,184.81,185.19,24863.0,166.9864,167.2392,166.887,167.2302,24863.0
2022-01-11 14:40:00,185.18,185.41,185.17,185.4,17270.0,167.2212,167.4289,167.2121,167.4198,17270.0
2022-01-11 14:45:00,185.36,185.43,185.23,185.27,26185.0,167.3837,167.4469,167.2663,167.3024,26185.0
2022-01-11 14:50:00,185.25,185.37,185.13,185.36,26642.0,167.2844,167.3927,167.176,167.3837,26642.0
2022-01-11 14:55:00,185.3,185.62,185.28,185.3,49722.0,167.3295,167.6185,167.3115,167.3295,49722.0
2022-01-11 15:00:00,185.28,185.41,185.23,185.23,20912.0,167.3115,167.4289,167.2663,167.2663,20912.0
2022-01-11 15:05:00,185.22,185.47,185.19,185.42,19016.0,167.2573,167.483,167.2302,167.4379,19016.0
2022-01-11 15:10:00,185.43,185.55,185.28,185.41,16578.0,167.4469,167.5553,167.3115,167.4289,16578.0
2022-01-11 15:15:00,185.42,185.53,185.34,185.48,232766.0,167.4379,167.5372,167.3656,167.4921,232766.0
2022-01-11 15:20:00,185.48,185.51,184.97,185.0,43184.0,167.4921,167.5192,167.0315,167.0586,43184.0
2022-01-11 15:25:00,184.98,185.03,184.62,184.73,48176.0,167.0406,167.0857,166.7155,166.8148,48176.0
2022-01-11 15:30:00,184.73,184.8,184.47,184.5,58662.0,166.8148,166.878,166.58,166.6071,58662.0
2022-01-11 15:35:00,184.51,184.67,184.32,184.35,63316.0,166.6161,166.7606,166.4446,166.4717,63316.0
2022-01-11 15:40:00,184.34,184.35,184.05,184.22,98007.0,166.4626,166.4717,166.2008,166.3543,98007.0
2022-01-11 15:45:00,184.22,184.31,184.09,184.11,67959.0,166.3543,166.4355,166.2369,166.2549,67959.0
2022-01-11 15:50:00,184.12,184.21,183.64,184.15,128292.0,166.264,166.3452,165.8305,166.2911,128292.0
2022-01-11 15:55:00,184.15,184.85,183.99,184.69,262430.0,166.2911,166.9232,166.1466,166.7787,262430.0
2022-01-12 09:30:00,186.0,187.12,185.48,186.79,101582.0,167.9616,168.973,167.4921,168.675,101582.0
2022-01-12 09:35:00,186.79,187.34,186.11,187.16,72097.0,168.675,169.1717,168.061,169.0091,72097.0
2022-01-12 09:40:00,187.25,187.27,186.1,186.23,65937.0,169.0904,169.1085,168.0519,168.1693,65937.0
2022-01-12 09:45:00,186.32,186.47,185.62,185.95,24309.0,168.2506,168.3861,167.6185,167.9165,24309.0
2022-01-12 09:50:00,185.94,186.32,185.81,186.02,35455.0,167.9075,168.2506,167.7901,167.9797,35455.0
2022-01-12 09:55:00,186.0,186.36,185.84,186.34,38681.0,167.9616,168.2867,167.8172,168.2687,38681.0
2022-01-12 10:00:00,186.37,186.73,186.27,186.35,44988.0,168.2958,168.6208,168.2055,168.2777,44988.0
2022-01-12 10:05:00,186.31,186.39,186.01,186.32,37575.0,168.2416,168.3138,167.9707,168.2506,37575.0
2022-01-12 10:10:00,186.35,186.61,186.23,186.57,33556.0,168.2777,168.5125,168.1693,168.4764,33556.0
2022-01-12 10:15:00,186.54,186.54,186.06,186.13,19714.0,168.4493,168.4493,168.0158,168.079,19714.0
2022-01-12 10:20:00,186.1,186.26,185.95,186.14,14671.0,168.0519,168.1964,167.9165,168.0881,14671.0
2022-01-12 10:25:00,186.17,186.25,185.86,186.12,35480.0,168.1152,168.1874,167.8352,168.07,35480.0
2022-01-12 10:30:00,186.12,186.14,185.49,185.76,24627.0,168.07,168.0881,167.5011,167.7449,24627.0
2022-01-12 10:35:00,185.78,185.83,185.27,185.27,41253.0,167.763,167.8081,167.3024,167.3024,41253.0
2022-01-12 10:40:00,185.29,185.51,185.08,185.41,29137.0,167.3205,167.5192,167.1309,167.4289,29137.0
2022-01-12 10:45:00,185.41,185.69,185.34,185.41,39926.0,167.4289,167.6817,167.3656,167.4289,39926.0
2022-01-12 10:50:00,185.41,185.52,184.87,184.98,31267.0,167.4289,167.5282,166.9412,167.0406,31267.0
2022-01-12 10:55:00,184.96,185.32,184.83,185.28,25347.0,167.0225,167.3476,166.9051,167.3115,25347.0
2022-01-12 11:00:00,185.29,185.46,185.01,185.05,25157.0,167.3205,167.474,167.0677,167.1038,25157.0
2022-01-12 11:05:00,185.03,185.2,184.43,184.64,89780.0,167.0857,167.2392,166.5439,166.7335,89780.0
2022-01-12 11:10:00,184.65,184.78,184.4,184.65,76952.0,166.7426,166.86,166.5168,166.7426,76952.0
2022-01-12 11:15:00,184.63,184.79,184.43,184.73,21192.0,166.7245,166.869,166.5439,166.8148,21192.0
2022-01-12 11:20:00,184.65,184.95,184.5,184.93,22298.0,166.7426,167.0135,166.6071,166.9954,22298.0
2022-01-12 11:25:00,184.97,185.41,184.91,185.39,27996.0,167.0315,167.4289,166.9773,167.4108,27996.0
2022-01-12 11:30:00,185.41,185.99,185.41,185.83,36571.0,167.4289,167.9526,167.4289,167.8081,36571.0
2022-01-12 11:35:00,185.83,185.93,185.69,185.9,38215.0,167.8081,167.8984,167.6817,167.8713,38215.0
2022-01-12 11:40:00,185.92,186.1,185.68,185.72,27702.0,167.8894,168.0519,167.6727,167.7088,27702.0
2022-01-12 11:45:00,185.71,185.81,185.47,185.49,12524.0,167.6998,167.7901,167.483,167.5011,12524.0
2022-01-12 11:50:00,185.51,185.86,185.45,185.81,20861.0,167.5192,167.8352,167.465,167.7901,20861.0
2022-01-12 11:55:00,185.81,185.85,185.47,185.63,14865.0,167.7901,167.8262,167.483,167.6275,14865.0
2022-01-12 12:00:00,185.68,185.95,185.65,185.79,45057.0,167.6727,167.9165,167.6456,167.772,45057.0
2022-01-12 12:05:00,185.79,185.85,185.58,185.71,11568.0,167.772,167.8262,167.5824,167.6998,11568.0
2022-01-12 12:10:00,185.72,185.79,185.62,185.78,11285.0,167.7088,167.772,167.6185,167.763,11285.0
2022-01-12 12:15:00,185.78,185.93,185.64,185.81,18813.0,167.763,167.8984,167.6366,167.7901,18813.0
2022-01-12 12:20:00,185.77,185.89,185.66,185.79,11561.0,167.7539,167.8623,167.6546,167.772,11561.0
2022-01-12 12:25:00,185.8,185.95,185.68,185.82,29377.0,167.781,167.9165,167.6727,167.7991,29377.0
2022-01-12 12:30:00,185.85,186.1,185.85,186.05,13516.0,167.8262,168.0519,167.8262,168.0068,13516.0
2022-01-12 12:35:00,186.08,186.18,186.02,186.11,51026.0,168.0339,168.1242,167.9797,168.061,51026.0
2022-01-12 12:40:00,186.12,186.33,186.06,186.31,18518.0,168.07,168.2596,168.0158,168.2416,18518.0
2022-01-12 12:45:00,186.33,186.46,186.19,186.29,20277.0,168.2596,168.377,168.1332,168.2235,20277.0
2022-01-12 12:50:00,186.32,186.56,186.31,186.56,26336.0,168.2506,168.4673,168.2416,168.4673,26336.0
2022-01-12 12:55:00,186.56,186.67,186.43,186.44,17854.0,168.4673,168.5667,168.3499,168.359,17854.0
2022-01-12 13:00:00,186.44,186.45,186.02,186.19,32211.0,168.359,168.368,167.9797,168.1332,32211.0
2022-01-12 13:05:00,186.21,186.26,186.18,186.19,12157.0,168.1513,168.1964,168.1242,168.1332,12157.0
2022-01-12 13:10:00,186.19,186.3,185.94,186.07,20221.0,168.1332,168.2325,167.9075,168.0249,20221.0
2022-01-12 13:15:00,186.09,186.13,185.88,186.03,20737.0,168.0429,168.079,167.8533,167.9887,20737.0
2022-01-12 13:20:00,186.07,186.07,185.94,186.0,7759.0,168.0249,168.0249,167.9075,167.9616,7759.0
2022-01-12 13:25:00,186.0,186.11,185.81,185.92,7954.0,167.9616,168.061,167.7901,167.8894,7954.0
2022-01-12 13:30:00,185.87,186.01,185.79,185.96,9897.0,167.8442,167.9707,167.772,167.9255,9897.0
2022-01-12 13:35:00,185.95,185.95,185.75,185.81,14861.0,167.9165,167.9165,167.7359,167.7901,14861.0
2022-01-12 13:40:00,185.81,185.9,185.73,185.84,10126.0,167.7901,167.8713,167.7178,167.8172,10126.0
2022-01-12 13:45:00,185.84,185.99,185.74,185.81,10112.0,167.8172,167.9526,167.7269,167.7901,10112.0
2022-01-12 13:50:00,185.79,185.8,185.47,185.53,10393.0,167.772,167.781,167.483,167.5372,10393.0
2022-01-12 13:55:00,185.52,185.67,185.48,185.59,7821.0,167.5282,167.6636,167.4921,167.5914,7821.0
2022-01-12 14:00:00,185.58,185.58,185.34,185.42,15806.0,167.5824,167.5824,167.3656,167.4379,15806.0
2022-01-12 14:05:00,185.43,185.47,185.33,185.35,20058.0,167.4469,167.483,167.3566,167.3747,20058.0
2022-01-12 14:10:00,185.35,185.68,185.33,185.67,8044.0,167.3747,167.6727,167.3566,167.6636,8044.0
2022-01-12 14:15:00,185.69,185.77,185.65,185.72,12034.0,167.6817,167.7539,167.6456,167.7088,12034.0
2022-01-12 14:20:00,185.71,185.85,185.7,185.85,11567.0,167.6998,167.8262,167.6907,167.8262,11567.0
2022-01-12 14:25:00,185.83,185.99,185.8,185.98,10552.0,167.8081,167.9526,167.781,167.9436,10552.0
2022-01-12 14:30:00,185.97,185.99,185.4,185.59,10358.0,167.9345,167.9526,167.4198,167.5914,10358.0
2022-01-12 14:35:00,185.57,185.73,185.53,185.67,10933.0,167.5733,167.7178,167.5372,167.6636,10933.0
2022-01-12 14:40:00,185.59,185.67,185.5,185.53,5288.0,167.5914,167.6636,167.5101,167.5372,5288.0
2022-01-12 14:45:00,185.56,185.65,185.47,185.64,10154.0,167.5643,167.6456,167.483,167.6366,10154.0
2022-01-12 14:50:00,185.67,185.81,185.64,185.74,12831.0,167.6636,167.7901,167.6366,167.7269,12831.0
2022-01-12 14:55:00,185.73,185.83,185.71,185.74,11642.0,167.7178,167.8081,167.6998,167.7269,11642.0
2022-01-12 15:00:00,185.76,185.79,185.36,185.51,21417.0,167.7449,167.772,167.3837,167.5192,21417.0
2022-01-12 15:05:00,185.5,185.64,185.44,185.47,21584.0,167.5101,167.6366,167.4559,167.483,21584.0
2022-01-12 15:10:00,185.47,185.72,185.47,185.72,25528.0,167.483,167.7088,167.483,167.7088,25528.0
2022-01-12 15:15:00,185.75,185.87,185.66,185.67,39326.0,167.7359,167.8442,167.6546,167.6636,39326.0
2022-01-12 15:20:00,185.68,185.84,185.64,185.71,17821.0,167.6727,167.8172,167.6366,167.6998,17821.0
2022-01-12 15:25:00,185.73,185.75,185.49,185.73,24103.0,167.7178,167.7359,167.5011,167.7178,24103.0
2022-01-12 15:30:00,185.73,185.95,185.68,185.68,34129.0,167.7178,167.9165,167.6727,167.6727,34129.0
2022-01-12 15:35:00,185.69,185.78,185.62,185.64,20234.0,167.6817,167.763,167.6185,167.6366,20234.0
2022-01-12 15:40:00,185.62,186.02,185.61,185.98,26087.0,167.6185,167.9797,167.6095,167.9436,26087.0
2022-01-12 15:45:00,185.97,186.22,185.93,186.04,49318.0,167.9345,168.1603,167.8984,167.9978,49318.0
2022-01-12 15:50:00,186.05,186.24,185.89,185.95,75617.0,168.0068,168.1784,167.8623,167.9165,75617.0
2022-01-12 15:55:00,185.92,186.11,185.8,186.04,167542.0,167.8894,168.061,167.781,167.9978,167542.0
2022-01-13 09:30:00,188.48,189.63,188.48,189.56,126774.0,170.2011,171.2396,170.2011,171.1764,126774.0
2022-01-13 09:35:00,189.53,189.57,188.75,188.95,89912.0,171.1493,171.1854,170.4449,170.6255,89912.0
2022-01-13 09:40:00,188.95,189.1,188.73,189.1,48813.0,170.6255,170.761,170.4269,170.761,48813.0
2022-01-13 09:45:00,189.1,189.17,188.37,188.49,65616.0,170.761,170.8242,170.1018,170.2102,65616.0
2022-01-13 09:50:00,188.51,189.02,188.19,188.47,48105.0,170.2282,170.6888,169.9393,170.1921,48105.0
2022-01-13 09:55:00,188.41,188.62,188.12,188.5,36048.0,170.1379,170.3276,169.876,170.2192,36048.0
2022-01-13 10:00:00,188.57,188.63,187.83,187.94,35610.0,170.2824,170.3366,169.6142,169.7135,35610.0
2022-01-13 10:05:00,187.94,187.97,187.44,187.63,19947.0,169.7135,169.7406,169.262,169.4336,19947.0
2022-01-13 10:10:00,187.61,187.62,187.24,187.49,21942.0,169.4155,169.4245,169.0814,169.3071,21942.0
2022-01-13 10:15:00,187.44,187.73,187.39,187.67,47859.0,169.262,169.5239,169.2168,169.4697,47859.0
2022-01-13 10:20:00,187.8,188.0,187.53,187.74,34081.0,169.5871,169.7677,169.3433,169.5329,34081.0
2022-01-13 10:25:00,187.75,188.24,187.65,188.24,19094.0,169.5419,169.9844,169.4516,169.9844,19094.0
2022-01-13 10:30:00,188.22,188.22,187.59,187.75,35079.0,169.9663,169.9663,169.3974,169.5419,35079.0
2022-01-13 10:35:00,187.8,188.14,187.7,187.94,31983.0,169.5871,169.8941,169.4968,169.7135,31983.0
2022-01-13 10:40:00,187.94,188.16,187.69,188.03,34378.0,169.7135,169.9122,169.4877,169.7948,34378.0
2022-01-13 10:45:00,188.06,188.34,187.75,188.06,19049.0,169.8219,170.0747,169.5419,169.8219,19049.0
2022-01-13 10:50:00,187.99,187.99,186.71,186.76,40320.0,169.7586,169.7586,168.6028,168.6479,40320.0
2022-01-13 10:55:00,186.76,187.06,186.61,186.8,58779.0,168.6479,168.9188,168.5125,168.6841,58779.0
2022-01-13 11:00:00,186.75,187.11,186.54,186.9,30414.0,168.6389,168.964,168.4493,168.7744,30414.0
2022-01-13 11:05:00,186.91,187.39,186.88,187.39,24930.0,168.7834,169.2168,168.7563,169.2168,24930.0
2022-01-13 11:10:00,187.34,187.46,187.11,187.38,18376.0,169.1717,169.28,168.964,169.2078,18376.0
2022-01-13 11:15:00,187.39,187.56,187.25,187.46,19115.0,169.2168,169.3704,169.0904,169.28,19115.0
2022-01-13 11:20:00,187.48,187.95,187.31,187.93,14648.0,169.2981,169.7225,169.1446,169.7045,14648.0
2022-01-13 11:25:00,187.93,188.38,187.77,188.23,22439.0,169.7045,170.1108,169.56,169.9754,22439.0
2022-01-13 11:30:00,188.16,188.36,187.96,188.32,15625.0,169.9122,170.0928,169.7316,170.0566,15625.0
2022-01-13 11:35:00,188.26,188.43,188.16,188.36,20775.0,170.0025,170.156,169.9122,170.0928,20775.0
2022-01-13 11:40:00,188.33,188.37,188.0,188.15,17998.0,170.0657,170.1018,169.7677,169.9031,17998.0
2022-01-13 11:45:00,188.16,188.35,188.03,188.06,39889.0,169.9122,170.0837,169.7948,169.8219,39889.0
2022-01-13 11:50:00,188.09,188.48,187.9,188.34,19655.0,169.849,170.2011,169.6774,170.0747,19655.0
2022-01-13 11:55:00,188.33,188.51,188.26,188.35,15339.0,170.0657,170.2282,170.0025,170.0837,15339.0
2022-01-13 12:00:00,188.33,188.33,187.71,187.72,14025.0,170.0657,170.0657,169.5058,169.5148,14025.0
2022-01-13 12:05:00,187.66,187.97,187.65,187.87,11844.0,169.4607,169.7406,169.4516,169.6503,11844.0
2022-01-13 12:10:00,187.83,187.95,187.58,187.59,12242.0,169.6142,169.7225,169.3884,169.3974,12242.0
2022-01-13 12:15:00,187.56,187.6,186.54,186.73,19967.0,169.3704,169.4065,168.4493,168.6208,19967.0
2022-01-13 12:20:00,186.7,186.76,186.36,186.46,11636.0,168.5938,168.6479,168.2867,168.377,11636.0
2022-01-13 12:25:00,186.53,186.85,186.38,186.42,14225.0,168.4402,168.7292,168.3048,168.3409,14225.0
2022-01-13 12:30:00,186.4,186.82,186.17,186.82,16341.0,168.3228,168.7021,168.1152,168.7021,16341.0
2022-01-13 12:35:00,186.8,187.05,186.77,187.01,19398.0,168.6841,168.9098,168.657,168.8737,19398.0
2022-01-13 12:40:00,186.97,186.97,186.55,186.55,30733.0,168.8376,168.8376,168.4583,168.4583,30733.0
2022-01-13 12:45:00,186.6,186.75,185.94,186.01,34010.0,168.5035,168.6389,167.9075,167.9707,34010.0
2022-01-13 12:50:00,186.06,186.25,185.91,186.09,15958.0,168.0158,168.1874,167.8804,168.0429,15958.0
2022-01-13 12:55:00,186.06,186.29,186.0,186.06,22089.0,168.0158,168.2235,167.9616,168.0158,22089.0
2022-01-13 13:00:00,186.01,186.24,185.74,186.12,54600.0,167.9707,168.1784,167.7269,168.07,54600.0
2022-01-13 13:05:00,186.08,186.37,186.04,186.16,51088.0,168.0339,168.2958,167.9978,168.1061,51088.0
2022-01-13 13:10:00,186.18,186.26,185.82,186.01,19273.0,168.1242,168.1964,167.7991,167.9707,19273.0
2022-01-13 13:15:00,185.99,186.11,185.76,186.02,26902.0,167.9526,168.061,167.7449,167.9797,26902.0
2022-01-13 13:20:00,186.04,186.38,185.9,186.29,23691.0,167.9978,168.3048,167.8713,168.2235,23691.0
2022-01-13 13:25:00,186.29,186.41,185.76,185.98,17555.0,168.2235,168.3319,167.7449,167.9436,17555.0
2022-01-13 13:30:00,185.88,185.94,185.59,185.6,15917.0,167.8533,167.9075,167.5914,167.6004,15917.0
2022-01-13 13:35:00,185.63,185.72,185.47,185.49,32582.0,167.6275,167.7088,167.483,167.5011,32582.0
2022-01-13 13:40:00,185.43,185.56,185.35,185.47,21388.0,167.4469,167.5643,167.3747,167.483,21388.0
2022-01-13 13:45:00,185.5,185.58,185.33,185.47,19546.0,167.5101,167.5824,167.3566,167.483,19546.0
2022-01-13 13:50:00,185.44,185.48,185.23,185.39,16856.0,167.4559,167.4921,167.2663,167.4108,16856.0
2022-01-13 13:55:00,185.37,185.62,185.23,185.57,23345.0,167.3927,167.6185,167.2663,167.5733,23345.0
2022-01-13 14:00:00,185.56,186.23,185.49,186.03,81007.0,167.5643,168.1693,167.5011,167.9887,81007.0
2022-01-13 14:05:00,186.04,186.14,185.78,185.78,16441.0,167.9978,168.0881,167.763,167.763,16441.0
2022-01-13 14:10:00,185.8,185.95,185.64,185.92,20317.0,167.781,167.9165,167.6366,167.8894,20317.0
2022-01-13 14:15:00,185.94,185.98,185.33,185.5,19755.0,167.9075,167.9436,167.3566,167.5101,19755.0
2022-01-13 14:20:00,185.5,185.69,185.48,185.55,60722.0,167.5101,167.6817,167.4921,167.5553,60722.0
2022-01-13 14:25:00,185.49,185.52,185.23,185.29,13915.0,167.5011,167.5282,167.2663,167.3205,13915.0
2022-01-13 14:30:00,185.22,185.26,184.85,185.07,17657.0,167.2573,167.2934,166.9232,167.1218,17657.0
2022-01-13 14:35:00,185.16,185.16,184.66,184.68,12006.0,167.2031,167.2031,166.7516,166.7697,12006.0
2022-01-13 14:40:00,184.69,185.03,184.65,185.02,15877.0,166.7787,167.0857,166.7426,167.0767,15877.0
2022-01-13 14:45:00,185.03,185.07,184.79,184.79,12126.0,167.0857,167.1218,166.869,166.869,12126.0
2022-01-13 14:50:00,184.82,185.21,184.76,185.1,17216.0,166.8961,167.2483,166.8419,167.1489,17216.0
2022-01-13 14:55:00,185.07,185.35,185.07,185.21,20966.0,167.1218,167.3747,167.1218,167.2483,20966.0
2022-01-13 15:00:00,185.19,185.22,184.82,184.97,24828.0,167.2302,167.2573,166.8961,167.0315,24828.0
2022-01-13 15:05:00,185.0,185.14,184.86,184.9,30547.0,167.0586,167.185,166.9322,166.9683,30547.0
2022-01-13 15:10:00,184.9,184.92,184.68,184.87,28193.0,166.9683,166.9864,166.7697,166.9412,28193.0
2022-01-13 15:15:00,184.86,185.29,184.73,185.25,25705.0,166.9322,167.3205,166.8148,167.2844,25705.0
2022-01-13 15:20:00,185.25,185.31,184.86,184.99,23729.0,167.2844,167.3386,166.9322,167.0496,23729.0
2022-01-13 15:25:00,184.97,185.38,184.93,185.38,39414.0,167.0315,167.4018,166.9954,167.4018,39414.0
2022-01-13 15:30:00,185.36,185.6,185.2,185.42,51466.0,167.3837,167.6004,167.2392,167.4379,51466.0
2022-01-13 15:35:00,185.39,185.53,184.98,185.01,63797.0,167.4108,167.5372,167.0406,167.0677,63797.0
2022-01-13 15:40:00,185.06,185.14,184.87,184.91,57605.0,167.1128,167.185,166.9412,166.9773,57605.0
2022-01-13 15:45:00,184.93,184.98,184.56,184.77,64466.0,166.9954,167.0406,166.6613,166.8509,64466.0
2022-01-13 15:50:00,184.67,184.67,183.68,183.78,141623.0,166.7606,166.7606,165.8666,165.9569,141623.0
2022-01-13 15:55:00,183.76,184.43,183.61,184.16,336789.0,165.9389,166.5439,165.8034,166.3001,336789.0
2022-01-14 09:30:00,183.26,184.5,183.0,183.73,147086.0,165.4874,166.6071,165.2526,165.9118,147086.0
2022-01-14 09:35:00,183.82,183.95,183.1,183.1,95034.0,165.9931,166.1104,165.3429,165.3429,95034.0
2022-01-14 09:40:00,183.17,183.56,183.06,183.39,90719.0,165.4061,165.7583,165.3068,165.6048,90719.0
2022-01-14 09:45:00,183.43,183.53,183.03,183.3,60458.0,165.6409,165.7312,165.2797,165.5235,60458.0
2022-01-14 09:50:00,183.32,184.47,183.32,184.47,40934.0,165.5415,166.58,165.5415,166.58,40934.0
2022-01-14 09:55:00,184.44,185.36,184.37,184.98,40313.0,166.5529,167.3837,166.4897,167.0406,40313.0
2022-01-14 10:00:00,185.02,185.02,184.12,184.3,29325.0,167.0767,167.0767,166.264,166.4265,29325.0
2022-01-14 10:05:00,184.4,185.17,184.39,184.96,32311.0,166.5168,167.2121,166.5078,167.0225,32311.0
2022-01-14 10:10:00,185.01,185.16,184.46,184.5,24710.0,167.0677,167.2031,166.571,166.6071,24710.0
2022-01-14 10:15:00,184.5,185.37,184.47,185.35,30201.0,166.6071,167.3927,166.58,167.3747,30201.0
2022-01-14 10:20:00,185.3,185.4,184.53,184.53,25977.0,167.3295,167.4198,166.6342,166.6342,25977.0
2022-01-14 10:25:00,184.52,184.81,184.46,184.62,16027.0,166.6252,166.887,166.571,166.7155,16027.0
2022-01-14 10:30:00,184.63,184.65,184.31,184.53,16481.0,166.7245,166.7426,166.4355,166.6342,16481.0
2022-01-14 10:35:00,184.51,184.56,183.96,184.17,25892.0,166.6161,166.6613,166.1195,166.3091,25892.0
2022-01-14 10:40:00,184.13,184.21,183.85,184.18,88712.0,166.273,166.3452,166.0201,166.3181,88712.0
2022-01-14 10:45:00,184.18,184.77,184.1,184.61,38238.0,166.3181,166.8509,166.2459,166.7064,38238.0
2022-01-14 10:50:00,184.6,184.72,184.12,184.52,61187.0,166.6974,166.8058,166.264,166.6252,61187.0
2022-01-14 10:55:00,184.43,184.72,184.25,184.37,40675.0,166.5439,166.8058,166.3814,166.4897,40675.0
2022-01-14 11:00:00,184.38,184.86,184.0,184.17,45886.0,166.4987,166.9322,166.1556,166.3091,45886.0
2022-01-14 11:05:00,184.08,184.1,183.69,183.71,15134.0,166.2278,166.2459,165.8757,165.8937,15134.0
2022-01-14 11:10:00,183.67,183.74,183.52,183.65,13272.0,165.8576,165.9208,165.7222,165.8395,13272.0
2022-01-14 11:15:00,183.53,183.88,183.46,183.6,11410.0,165.7312,166.0472,165.668,165.7944,11410.0
2022-01-14 11:20:00,183.65,184.08,183.5,184.03,48019.0,165.8395,166.2278,165.7041,166.1827,48019.0
2022-01-14 11:25:00,184.08,184.52,184.0,184.23,35006.0,166.2278,166.6252,166.1556,166.3633,35006.0
2022-01-14 11:30:00,184.26,184.94,184.18,184.79,43320.0,166.3904,167.0044,166.3181,166.869,43320.0
2022-01-14 11:35:00,184.82,185.21,184.78,184.98,24992.0,166.8961,167.2483,166.86,167.0406,24992.0
2022-01-14 11:40:00,185.01,185.61,184.98,185.42,35872.0,167.0677,167.6095,167.0406,167.4379,35872.0
2022-01-14 11:45:00,185.43,185.82,185.39,185.78,31929.0,167.4469,167.7991,167.4108,167.763,31929.0
2022-01-14 11:50:00,185.8,186.02,185.67,185.92,40552.0,167.781,167.9797,167.6636,167.8894,40552.0
2022-01-14 11:55:00,185.94,186.07,185.74,185.77,157882.0,167.9075,168.0249,167.7269,167.7539,157882.0
2022-01-14 12:00:00,185.66,185.92,185.29,185.32,14044.0,167.6546,167.8894,167.3205,167.3476,14044.0
2022-01-14 12:05:00,185.29,185.84,185.24,185.83,25666.0,167.3205,167.8172,167.2753,167.8081,25666.0
2022-01-14 12:10:00,185.8,186.03,185.53,185.58,35580.0,167.781,167.9887,167.5372,167.5824,35580.0
2022-01-14 12:15:00,185.58,186.1,185.57,185.92,76337.0,167.5824,168.0519,167.5733,167.8894,76337.0
2022-01-14 12:20:00,185.88,185.89,185.27,185.3,40262.0,167.8533,167.8623,167.3024,167.3295,40262.0
2022-01-14 12:25:00,185.29,185.6,185.19,185.56,12583.0,167.3205,167.6004,167.2302,167.5643,12583.0
2022-01-14 12:30:00,185.56,185.65,185.37,185.48,14315.0,167.5643,167.6456,167.3927,167.4921,14315.0
2022-01-14 12:35:00,185.5,185.67,185.36,185.42,17622.0,167.5101,167.6636,167.3837,167.4379,17622.0
2022-01-14 12:40:00,185.36,185.4,185.16,185.2,10560.0,167.3837,167.4198,167.2031,167.2392,10560.0
2022-01-14 12:45:00,185.21,185.24,184.68,184.77,18071.0,167.2483,167.2753,166.7697,166.8509,18071.0
2022-01-14 12:50:00,184.8,184.92,184.65,184.84,12881.0,166.878,166.9864,166.7426,166.9141,12881.0
2022-01-14 12:55:00,184.84,184.85,184.56,184.67,15440.0,166.9141,166.9232,166.6613,166.7606,15440.0
2022-01-14 13:00:00,184.65,184.94,184.52,184.86,14340.0,166.7426,167.0044,166.6252,166.9322,14340.0
2022-01-14 13:05:00,184.8,184.9,184.66,184.68,13808.0,166.878,166.9683,166.7516,166.7697,13808.0
2022-01-14 13:10:00,184.57,184.92,184.51,184.81,14658.0,166.6703,166.9864,166.6161,166.887,14658.0
2022-01-14 13:15:00,184.76,184.94,184.66,184.84,15526.0,166.8419,167.0044,166.7516,166.9141,15526.0
2022-01-14 13:20:00,184.82,184.82,184.47,184.52,14370.0,166.8961,166.8961,166.58,166.6252,14370.0
2022-01-14 13:25:00,184.54,184.73,184.42,184.7,13857.0,166.6432,166.8148,166.5349,166.7877,13857.0
2022-01-14 13:30:00,184.67,184.76,184.27,184.3,12983.0,166.7606,166.8419,166.3994,166.4265,12983.0
2022-01-14 13:35:00,184.34,184.63,184.24,184.5,13356.0,166.4626,166.7245,166.3723,166.6071,13356.0
2022-01-14 13:40:00,184.54,184.9,184.5,184.82,17024.0,166.6432,166.9683,166.6071,166.8961,17024.0
2022-01-14 13:45:00,184.82,184.97,184.7,184.97,22353.0,166.8961,167.0315,166.7877,167.0315,22353.0
2022-01-14 13:50:00,184.97,185.29,184.9,185.25,15242.0,167.0315,167.3205,166.9683,167.2844,15242.0
2022-01-14 13:55:00,185.24,185.57,185.19,185.44,21100.0,167.2753,167.5733,167.2302,167.4559,21100.0
2022-01-14 14:00:00,185.45,185.78,185.44,185.48,17727.0,167.465,167.763,167.4559,167.4921,17727.0
2022-01-14 14:05:00,185.51,185.54,185.26,185.38,17506.0,167.5192,167.5463,167.2934,167.4018,17506.0
2022-01-14 14:10:00,185.38,185.47,185.15,185.42,16620.0,167.4018,167.483,167.1941,167.4379,16620.0
2022-01-14 14:15:00,185.48,185.55,185.34,185.43,17252.0,167.4921,167.5553,167.3656,167.4469,17252.0
2022-01-14 14:20:00,185.42,185.7,185.4,185.67,10935.0,167.4379,167.6907,167.4198,167.6636,10935.0
2022-01-14 14:25:00,185.66,185.77,185.42,185.47,48949.0,167.6546,167.7539,167.4379,167.483,48949.0
2022-01-14 14:30:00,185.48,185.99,185.41,185.98,38269.0,167.4921,167.9526,167.4289,167.9436,38269.0
2022-01-14 14:35:00,185.95,186.31,185.93,186.14,19065.0,167.9165,168.2416,167.8984,168.0881,19065.0
2022-01-14 14:40:00,186.12,186.16,185.72,185.72,54578.0,168.07,168.1061,167.7088,167.7088,54578.0
2022-01-14 14:45:00,185.81,186.08,185.71,186.0,34857.0,167.7901,168.0339,167.6998,167.9616,34857.0
2022-01-14 14:50:00,186.01,186.26,186.01,186.07,20452.0,167.9707,168.1964,167.9707,168.0249,20452.0
2022-01-14 14:55:00,186.12,186.14,185.84,185.86,15587.0,168.07,168.0881,167.8172,167.8352,15587.0
2022-01-14 15:00:00,185.87,186.18,185.82,186.14,16813.0,167.8442,168.1242,167.7991,168.0881,16813.0
2022-01-14 15:05:00,186.1,186.31,185.9,186.03,27787.0,168.0519,168.2416,167.8713,167.9887,27787.0
2022-01-14 15:10:00,186.02,186.46,185.96,186.35,37239.0,167.9797,168.377,167.9255,168.2777,37239.0
2022-01-14 15:15:00,186.34,186.62,186.01,186.38,24449.0,168.2687,168.5215,167.9707,168.3048,24449.0
2022-01-14 15:20:00,186.37,186.47,186.29,186.32,26901.0,168.2958,168.3861,168.2235,168.2506,26901.0
2022-01-14 15:25:00,186.31,186.39,185.95,185.97,18771.0,168.2416,168.3138,167.9165,167.9345,18771.0
2022-01-14 15:30:00,186.01,186.42,186.01,186.41,32076.0,167.9707,168.3409,167.9707,168.3319,32076.0
2022-01-14 15:35:00,186.4,186.43,186.21,186.31,27094.0,168.3228,168.3499,168.1513,168.2416,27094.0
2022-01-14 15:40:00,186.32,186.54,186.09,186.52,47478.0,168.2506,168.4493,168.0429,168.4312,47478.0
2022-01-14 15:45:00,186.55,186.72,186.19,186.35,69746.0,168.4583,168.6118,168.1332,168.2777,69746.0
2022-01-14 15:50:00,186.35,186.8,186.34,186.75,107913.0,168.2777,168.6841,168.2687,168.6389,107913.0
2022-01-14 15:55:00,186.74,187.2,186.46,187.0,245126.0,168.6299,169.0453,168.377,168.8647,245126.0
2022-01-18 09:30:00,183.97,184.36,182.03,182.14,121765.0,166.1285,166.4807,164.3767,164.476,121765.0
2022-01-18 09:35:00,182.21,182.63,181.92,182.27,78030.0,164.5392,164.9185,164.2773,164.5934,78030.0
2022-01-18 09:40:00,182.31,183.01,181.96,182.45,57989.0,164.6295,165.2616,164.3134,164.7559,57989.0
2022-01-18 09:45:00,182.43,182.44,181.88,181.95,57078.0,164.7379,164.7469,164.2412,164.3044,57078.0
2022-01-18 09:50:00,181.95,182.19,181.78,181.87,33671.0,164.3044,164.5211,164.1509,164.2322,33671.0
2022-01-18 09:55:00,181.75,182.09,181.26,182.03,31824.0,164.1238,164.4308,163.6813,164.3767,31824.0
2022-01-18 10:00:00,181.96,182.04,181.51,181.57,36789.0,164.3134,164.3857,163.9071,163.9613,36789.0
2022-01-18 10:05:00,181.58,182.51,181.54,182.3,42445.0,163.9703,164.8101,163.9342,164.6205,42445.0
2022-01-18 10:10:00,182.25,182.75,182.14,182.34,41882.0,164.5753,165.0268,164.476,164.6566,41882.0
2022-01-18 10:15:00,182.26,182.8,181.85,181.97,32628.0,164.5843,165.072,164.2141,164.3225,32628.0
2022-01-18 10:20:00,181.92,182.36,181.67,182.2,30964.0,164.2773,164.6746,164.0516,164.5302,30964.0
2022-01-18 10:25:00,182.11,182.31,181.87,182.28,35193.0,164.4489,164.6295,164.2322,164.6024,35193.0
2022-01-18 10:30:00,182.27,182.27,181.58,181.75,28476.0,164.5934,164.5934,163.9703,164.1238,28476.0
2022-01-18 10:35:00,181.73,181.89,181.5,181.52,42393.0,164.1057,164.2502,163.8981,163.9161,42393.0
2022-01-18 10:40:00,181.52,182.25,181.43,182.16,46850.0,163.9161,164.5753,163.8348,164.494,46850.0
2022-01-18 10:45:00,182.15,182.49,181.86,182.25,38225.0,164.485,164.792,164.2231,164.5753,38225.0
2022-01-18 10:50:00,182.24,182.32,181.83,181.93,35895.0,164.5663,164.6385,164.196,164.2864,35895.0
2022-01-18 10:55:00,181.9,182.07,181.63,181.87,33952.0,164.2593,164.4128,164.0154,164.2322,33952.0
2022-01-18 11:00:00,181.84,182.06,181.65,181.96,49195.0,164.2051,164.4037,164.0335,164.3134,49195.0
2022-01-18 11:05:00,181.98,182.16,181.59,181.9,39856.0,164.3315,164.494,163.9793,164.2593,39856.0
2022-01-18 11:10:00,181.92,182.32,181.92,182.29,28648.0,164.2773,164.6385,164.2773,164.6114,28648.0
2022-01-18 11:15:00,182.3,182.62,182.27,182.42,25785.0,164.6205,164.9094,164.5934,164.7288,25785.0
2022-01-18 11:20:00,182.4,182.41,182.19,182.32,24607.0,164.7108,164.7198,164.5211,164.6385,24607.0
2022-01-18 11:25:00,182.34,182.4,182.17,182.27,24586.0,164.6566,164.7108,164.5031,164.5934,24586.0
2022-01-18 11:30:00,182.24,182.26,181.74,181.75,31653.0,164.5663,164.5843,164.1148,164.1238,31653.0
2022-01-18 11:35:00,181.78,182.86,181.78,182.85,46143.0,164.1509,165.1262,164.1509,165.1171,46143.0
2022-01-18 11:40:00,182.9,183.22,182.84,183.14,30322.0,165.1623,165.4512,165.1081,165.379,30322.0
2022-01-18 11:45:00,183.15,183.56,183.13,183.55,23947.0,165.388,165.7583,165.37,165.7492,23947.0
2022-01-18 11:50:00,183.58,183.92,183.42,183.47,30580.0,165.7763,166.0834,165.6318,165.677,30580.0
2022-01-18 11:55:00,183.46,183.49,183.27,183.29,16740.0,165.668,165.6951,165.4964,165.5145,16740.0
2022-01-18 12:00:00,183.27,183.41,182.85,182.86,23833.0,165.4964,165.6228,165.1171,165.1262,23833.0
2022-01-18 12:05:00,182.84,182.92,182.68,182.9,14842.0,165.1081,165.1803,164.9636,165.1623,14842.0
2022-01-18 12:10:00,182.9,183.04,182.8,182.97,14799.0,165.1623,165.2887,165.072,165.2255,14799.0
2022-01-18 12:15:00,182.95,183.18,182.77,183.07,10613.0,165.2074,165.4151,165.0449,165.3158,10613.0
2022-01-18 12:20:00,183.06,183.14,182.59,182.65,14758.0,165.3068,165.379,164.8823,164.9365,14758.0
2022-01-18 12:25:00,182.7,182.8,182.65,182.77,23497.0,164.9817,165.072,164.9365,165.0449,23497.0
2022-01-18 12:30:00,182.78,182.78,182.42,182.6,23488.0,165.0539,165.0539,164.7288,164.8914,23488.0
2022-01-18 12:35:00,182.61,182.67,182.44,182.53,15049.0,164.9004,164.9546,164.7469,164.8282,15049.0
2022-01-18 12:40:00,182.51,182.7,182.51,182.54,18370.0,164.8101,164.9817,164.8101,164.8372,18370.0
2022-01-18 12:45:00,182.52,182.8,182.51,182.75,25811.0,164.8191,165.072,164.8101,165.0268,25811.0
2022-01-18 12:50:00,182.83,183.05,182.75,182.83,24866.0,165.0991,165.2977,165.0268,165.0991,24866.0
2022-01-18 12:55:00,182.84,183.0,182.61,182.63,37982.0,165.1081,165.2526,164.9004,164.9185,37982.0
2022-01-18 13:00:00,182.63,182.72,182.4,182.62,29603.0,164.9185,164.9997,164.7108,164.9094,29603.0
2022-01-18 13:05:00,182.62,182.73,182.43,182.69,17676.0,164.9094,165.0088,164.7379,164.9726,17676.0
2022-01-18 13:10:00,182.61,183.08,182.6,183.05,21157.0,164.9004,165.3248,164.8914,165.2977,21157.0
2022-01-18 13:15:00,183.05,183.13,182.9,182.92,23768.0,165.2977,165.37,165.1623,165.1803,23768.0
2022-01-18 13:20:00,182.9,182.9,182.47,182.49,33841.0,165.1623,165.1623,164.774,164.792,33841.0
2022-01-18 13:25:00,182.5,182.7,182.38,182.7,24765.0,164.8011,164.9817,164.6927,164.9817,24765.0
2022-01-18 13:30:00,182.68,182.72,182.42,182.64,16327.0,164.9636,164.9997,164.7288,164.9275,16327.0
2022-01-18 13:35:00,182.63,182.93,182.56,182.9,21192.0,164.9185,165.1894,164.8553,165.1623,21192.0
2022-01-18 13:40:00,182.89,183.03,182.74,182.89,26971.0,165.1532,165.2797,165.0178,165.1532,26971.0
2022-01-18 13:45:00,182.88,182.99,182.52,182.63,24720.0,165.1442,165.2436,164.8191,164.9185,24720.0
2022-01-18 13:50:00,182.61,182.76,182.51,182.53,16986.0,164.9004,165.0359,164.8101,164.8282,16986.0
2022-01-18 13:55:00,182.54,182.84,182.48,182.78,13680.0,164.8372,165.1081,164.783,165.0539,13680.0
2022-01-18 14:00:00,182.74,182.98,182.72,182.77,23006.0,165.0178,165.2345,164.9997,165.0449,23006.0
2022-01-18 14:05:00,182.81,182.97,182.66,182.78,14894.0,165.081,165.2255,164.9456,165.0539,14894.0
2022-01-18 14:10:00,182.77,182.84,182.63,182.64,14347.0,165.0449,165.1081,164.9185,164.9275,14347.0
2022-01-18 14:15:00,182.65,183.04,182.65,183.01,24279.0,164.9365,165.2887,164.9365,165.2616,24279.0
2022-01-18 14:20:00,182.98,182.98,182.4,182.4,14350.0,165.2345,165.2345,164.7108,164.7108,14350.0
2022-01-18 14:25:00,182.4,182.5,182.32,182.47,17600.0,164.7108,164.8011,164.6385,164.774,17600.0
2022-01-18 14:30:00,182.45,182.95,182.45,182.83,18221.0,164.7559,165.2074,164.7559,165.0991,18221.0
2022-01-18 14:35:00,182.82,183.13,182.81,183.05,17944.0,165.09,165.37,165.081,165.2977,17944.0
2022-01-18 14:40:00,183.04,183.04,182.67,182.67,26475.0,165.2887,165.2887,164.9546,164.9546,26475.0
2022-01-18 14:45:00,182.59,182.97,182.53,182.93,17585.0,164.8823,165.2255,164.8282,165.1894,17585.0
2022-01-18 14:50:00,182.87,183.16,182.85,183.03,14339.0,165.1352,165.3971,165.1171,165.2797,14339.0
2022-01-18 14:55:00,183.08,183.13,182.91,182.99,16709.0,165.3248,165.37,165.1713,165.2436,16709.0
2022-01-18 15:00:00,182.99,183.04,182.54,182.62,20178.0,165.2436,165.2887,164.8372,164.9094,20178.0
2022-01-18 15:05:00,182.62,182.75,182.54,182.61,20659.0,164.9094,165.0268,164.8372,164.9004,20659.0
2022-01-18 15:10:00,182.58,182.77,182.52,182.63,30464.0,164.8733,165.0449,164.8191,164.9185,30464.0
2022-01-18 15:15:00,182.61,182.62,182.09,182.27,45605.0,164.9004,164.9094,164.4308,164.5934,45605.0
2022-01-18 15:20:00,182.26,182.53,182.24,182.41,34835.0,164.5843,164.8282,164.5663,164.7198,34835.0
2022-01-18 15:25:00,182.41,182.49,182.26,182.45,33984.0,164.7198,164.792,164.5843,164.7559,33984.0
2022-01-18 15:30:00,182.43,182.59,182.33,182.57,91806.0,164.7379,164.8823,164.6476,164.8643,91806.0
2022-01-18 15:35:00,182.58,182.69,182.46,182.51,84407.0,164.8733,164.9726,164.765,164.8101,84407.0
2022-01-18 15:40:00,182.5,182.56,182.07,182.2,97931.0,164.8011,164.8553,164.4128,164.5302,97931.0
2022-01-18 15:45:00,182.19,182.62,182.19,182.58,111172.0,164.5211,164.9094,164.5211,164.8733,111172.0
2022-01-18 15:50:00,182.58,182.97,182.1,182.21,156160.0,164.8733,165.2255,164.4399,164.5392,156160.0
2022-01-18 15:55:00,182.2,182.61,182.07,182.29,369065.0,164.5302,164.9004,164.4128,164.6114,369065.0
2022-01-19 09:30:00,183.44,183.45,182.13,182.24,118426.0,165.6499,165.6589,164.467,164.5663,118426.0
2022-01-19 09:35:00,182.22,183.58,182.08,183.21,56906.0,164.5482,165.7763,164.4218,165.4422,56906.0
2022-01-19 09:40:00,183.17,183.25,182.27,182.56,30921.0,165.4061,165.4783,164.5934,164.8553,30921.0
2022-01-19 09:45:00,182.6,183.29,182.35,182.59,49815.0,164.8914,165.5145,164.6656,164.8823,49815.0
2022-01-19 09:50:00,182.54,183.1,182.3,182.71,44460.0,164.8372,165.3429,164.6205,164.9907,44460.0
2022-01-19 09:55:00,182.72,182.92,182.26,182.37,53584.0,164.9997,165.1803,164.5843,164.6837,53584.0
2022-01-19 10:00:00,182.41,182.43,181.8,182.31,47465.0,164.7198,164.7379,164.169,164.6295,47465.0
2022-01-19 10:05:00,182.34,182.41,181.66,181.78,45120.0,164.6566,164.7198,164.0425,164.1509,45120.0
2022-01-19 10:10:00,181.78,182.39,181.59,182.24,33621.0,164.1509,164.7017,163.9793,164.5663,33621.0
2022-01-19 10:15:00,182.28,182.3,181.81,182.28,30388.0,164.6024,164.6205,164.178,164.6024,30388.0
2022-01-19 10:20:00,182.29,182.42,182.08,182.32,12955.0,164.6114,164.7288,164.4218,164.6385,12955.0
2022-01-19 10:25:00,182.31,182.38,181.95,181.99,40005.0,164.6295,164.6927,164.3044,164.3405,40005.0
2022-01-19 10:30:00,181.95,182.19,181.69,181.89,23552.0,164.3044,164.5211,164.0696,164.2502,23552.0
2022-01-19 10:35:00,181.83,181.86,181.18,181.2,24183.0,164.196,164.2231,163.6091,163.6271,24183.0
2022-01-19 10:40:00,181.17,181.25,180.67,180.84,74800.0,163.6001,163.6723,163.1485,163.3021,74800.0
2022-01-19 10:45:00,180.75,180.92,180.43,180.52,18819.0,163.2208,163.3743,162.9318,163.0131,18819.0
2022-01-19 10:50:00,180.53,180.92,180.51,180.55,21468.0,163.0221,163.3743,163.0041,163.0402,21468.0
2022-01-19 10:55:00,180.52,180.58,179.99,180.58,38535.0,163.0131,163.0673,162.5345,163.0673,38535.0
2022-01-19 11:00:00,180.56,180.81,180.19,180.22,22118.0,163.0492,163.275,162.7151,162.7422,22118.0
2022-01-19 11:05:00,180.15,180.33,180.05,180.23,19437.0,162.679,162.8415,162.5887,162.7512,19437.0
2022-01-19 11:10:00,180.2,180.2,179.16,179.17,31916.0,162.7241,162.7241,161.785,161.794,31916.0
2022-01-19 11:15:00,179.21,179.4,178.82,179.01,27740.0,161.8301,162.0017,161.478,161.6495,27740.0
2022-01-19 11:20:00,179.04,179.08,178.71,178.93,28674.0,161.6766,161.7127,161.3786,161.5773,28674.0
2022-01-19 11:25:00,178.95,179.48,178.82,179.11,31752.0,161.5954,162.074,161.478,161.7398,31752.0
2022-01-19 11:30:00,179.24,179.53,178.84,178.99,27869.0,161.8572,162.1191,161.496,161.6315,27869.0
2022-01-19 11:35:00,179.05,179.25,178.93,179.19,20439.0,161.6857,161.8663,161.5773,161.8121,20439.0
2022-01-19 11:40:00,179.18,179.25,178.63,178.78,21432.0,161.803,161.8663,161.3064,161.4418,21432.0
2022-01-19 11:45:00,178.76,179.27,178.76,179.14,17662.0,161.4238,161.8843,161.4238,161.7669,17662.0
2022-01-19 11:50:00,179.09,179.88,179.08,179.8,23534.0,161.7218,162.4352,161.7127,162.3629,23534.0
2022-01-19 11:55:00,179.78,179.88,179.55,179.79,22300.0,162.3449,162.4352,162.1372,162.3539,22300.0
2022-01-19 12:00:00,179.85,180.17,179.83,179.96,15928.0,162.4081,162.697,162.39,162.5074,15928.0
2022-01-19 12:05:00,179.96,180.55,179.94,180.51,19288.0,162.5074,163.0402,162.4893,163.0041,19288.0
2022-01-19 12:10:00,180.49,181.0,180.45,180.74,19902.0,162.986,163.4465,162.9499,163.2118,19902.0
2022-01-19 12:15:00,180.73,180.97,180.59,180.75,17700.0,163.2027,163.4195,163.0763,163.2208,17700.0
2022-01-19 12:20:00,180.77,181.17,180.77,181.08,19570.0,163.2388,163.6001,163.2388,163.5188,19570.0
2022-01-19 12:25:00,181.06,181.14,180.89,181.09,17014.0,163.5007,163.573,163.3472,163.5278,17014.0
2022-01-19 12:30:00,181.11,181.29,181.04,181.13,12512.0,163.5459,163.7084,163.4827,163.5639,12512.0
2022-01-19 12:35:00,181.14,181.39,181.03,181.27,23816.0,163.573,163.7987,163.4736,163.6904,23816.0
2022-01-19 12:40:00,181.3,181.55,180.95,181.45,34206.0,163.7174,163.9432,163.4014,163.8529,34206.0
2022-01-19 12:45:00,181.41,181.9,181.26,181.81,49359.0,163.8168,164.2593,163.6813,164.178,49359.0
2022-01-19 12:50:00,181.77,181.83,181.28,181.35,33623.0,164.1419,164.196,163.6994,163.7626,33623.0
2022-01-19 12:55:00,181.4,181.61,181.32,181.52,29409.0,163.8078,163.9974,163.7355,163.9161,29409.0
2022-01-19 13:00:00,181.59,181.91,181.23,181.91,29794.0,163.9793,164.2683,163.6542,164.2683,29794.0
2022-01-19 13:05:00,181.87,181.87,181.59,181.69,37414.0,164.2322,164.2322,163.9793,164.0696,37414.0
2022-01-19 13:10:00,181.68,181.83,181.63,181.75,27004.0,164.0606,164.196,164.0154,164.1238,27004.0
2022-01-19 13:15:00,181.77,181.84,181.59,181.62,14835.0,164.1419,164.2051,163.9793,164.0064,14835.0
2022-01-19 13:20:00,181.59,181.76,181.5,181.69,14331.0,163.9793,164.1328,163.8981,164.0696,14331.0
2022-01-19 13:25:00,181.72,181.81,181.2,181.2,23115.0,164.0967,164.178,163.6271,163.6271,23115.0
2022-01-19 13:30:00,181.13,181.24,180.98,181.24,9231.0,163.5639,163.6633,163.4285,163.6633,9231.0
2022-01-19 13:35:00,181.21,181.21,180.84,180.96,10533.0,163.6362,163.6362,163.3021,163.4104,10533.0
2022-01-19 13:40:00,180.91,180.91,180.63,180.86,9531.0,163.3653,163.3653,163.1124,163.3201,9531.0
2022-01-19 13:45:00,180.87,180.96,180.79,180.92,9980.0,163.3291,163.4104,163.2569,163.3743,9980.0
2022-01-19 13:50:00,180.93,181.03,180.85,180.96,13643.0,163.3833,163.4736,163.3111,163.4104,13643.0
2022-01-19 13:55:00,180.96,181.12,180.85,180.98,22484.0,163.4104,163.5549,163.3111,163.4285,22484.0
2022-01-19 14:00:00,180.95,181.03,180.73,180.81,21772.0,163.4014,163.4736,163.2027,163.275,21772.0
2022-01-19 14:05:00,180.81,180.82,180.18,180.41,24636.0,163.275,163.284,162.7061,162.9138,24636.0
2022-01-19 14:10:00,180.4,180.49,180.0,180.14,14848.0,162.9047,162.986,162.5435,162.6699,14848.0
2022-01-19 14:15:00,180.15,180.25,179.98,180.18,19141.0,162.679,162.7693,162.5255,162.7061,19141.0
2022-01-19 14:20:00,180.17,180.22,179.88,179.89,20398.0,162.697,162.7422,162.4352,162.4442,20398.0
2022-01-19 14:25:00,179.91,180.01,179.71,179.87,15749.0,162.4623,162.5526,162.2816,162.4261,15749.0
2022-01-19 14:30:00,179.86,180.14,179.86,180.14,28780.0,162.4171,162.6699,162.4171,162.6699,28780.0
2022-01-19 14:35:00,180.18,180.23,179.81,179.96,21172.0,162.7061,162.7512,162.3719,162.5074,21172.0
2022-01-19 14:40:00,179.97,180.34,179.89,180.3,19056.0,162.5164,162.8505,162.4442,162.8144,19056.0
2022-01-19 14:45:00,180.3,180.33,179.9,180.06,21331.0,162.8144,162.8415,162.4532,162.5977,21331.0
2022-01-19 14:50:00,180.04,180.18,179.98,180.14,17319.0,162.5796,162.7061,162.5255,162.6699,17319.0
2022-01-19 14:55:00,180.15,180.51,180.08,180.26,16406.0,162.679,163.0041,162.6158,162.7783,16406.0
2022-01-19 15:00:00,180.15,180.28,179.97,180.06,15289.0,162.679,162.7964,162.5164,162.5977,15289.0
2022-01-19 15:05:00,180.06,180.31,180.06,180.23,20352.0,162.5977,162.8235,162.5977,162.7512,20352.0
2022-01-19 15:10:00,180.22,180.58,180.13,180.47,15836.0,162.7422,163.0673,162.6609,162.9679,15836.0
2022-01-19 15:15:00,180.47,180.55,180.03,180.18,24763.0,162.9679,163.0402,162.5706,162.7061,24763.0
2022-01-19 15:20:00,180.16,180.34,180.04,180.19,23587.0,162.688,162.8505,162.5796,162.7151,23587.0
2022-01-19 15:25:00,180.2,180.27,179.85,179.88,36640.0,162.7241,162.7873,162.4081,162.4352,36640.0
2022-01-19 15:30:00,179.83,180.02,179.27,179.38,25773.0,162.39,162.5616,161.8843,161.9837,25773.0
2022-01-19 15:35:00,179.33,179.65,179.27,179.58,49346.0,161.9385,162.2275,161.8843,162.1643,49346.0
2022-01-19 15:40:00,179.55,180.09,179.53,179.99,63161.0,162.1372,162.6248,162.1191,162.5345,63161.0
2022-01-19 15:45:00,179.98,180.05,179.37,179.39,123520.0,162.5255,162.5887,161.9746,161.9927,123520.0
2022-01-19 15:50:00,179.38,179.38,178.84,178.92,137963.0,161.9837,161.9837,161.496,161.5683,137963.0
2022-01-19 15:55:00,178.91,178.97,178.19,178.26,330351.0,161.5592,161.6134,160.9091,160.9723,330351.0
2022-01-20 09:30:00,179.04,180.46,178.78,179.4,137834.0,161.6766,162.9589,161.4418,162.0017,137834.0
2022-01-20 09:35:00,179.51,179.56,178.52,178.89,52127.0,162.101,162.1462,161.2071,161.5412,52127.0
2022-01-20 09:40:00,178.92,179.48,178.46,179.48,77541.0,161.5683,162.074,161.1529,162.074,77541.0
2022-01-20 09:45:00,179.49,179.54,178.64,178.87,43104.0,162.083,162.1281,161.3154,161.5231,43104.0
2022-01-20 09:50:00,178.83,179.38,178.62,179.3,37806.0,161.487,161.9837,161.2974,161.9114,37806.0
2022-01-20 09:55:00,179.3,179.94,179.14,179.62,58957.0,161.9114,162.4893,161.7669,162.2004,58957.0
2022-01-20 10:00:00,179.67,179.75,179.12,179.12,42686.0,162.2455,162.3178,161.7489,161.7489,42686.0
2022-01-20 10:05:00,179.14,179.51,178.88,179.51,51721.0,161.7669,162.101,161.5321,162.101,51721.0
2022-01-20 10:10:00,179.56,179.67,179.08,179.31,37065.0,162.1462,162.2455,161.7127,161.9204,37065.0
2022-01-20 10:15:00,179.28,179.47,178.62,178.71,38133.0,161.8933,162.0649,161.2974,161.3786,38133.0
2022-01-20 10:20:00,178.73,179.41,178.73,179.41,34397.0,161.3967,162.0107,161.3967,162.0107,34397.0
2022-01-20 10:25:00,179.4,179.99,179.14,179.95,36084.0,162.0017,162.5345,161.7669,162.4984,36084.0
2022-01-20 10:30:00,179.96,180.55,179.88,180.37,71453.0,162.5074,163.0402,162.4352,162.8776,71453.0
2022-01-20 10:35:00,180.35,180.35,179.72,179.97,32667.0,162.8596,162.8596,162.2907,162.5164,32667.0
2022-01-20 10:40:00,179.99,180.14,179.79,179.8,27576.0,162.5345,162.6699,162.3539,162.3629,27576.0
2022-01-20 10:45:00,179.8,180.05,179.64,179.67,28267.0,162.3629,162.5887,162.2184,162.2455,28267.0
2022-01-20 10:50:00,179.67,180.16,179.61,180.03,33092.0,162.2455,162.688,162.1913,162.5706,33092.0
2022-01-20 10:55:00,180.02,180.27,179.75,180.12,30899.0,162.5616,162.7873,162.3178,162.6519,30899.0
2022-01-20 11:00:00,180.09,180.56,180.05,180.46,38750.0,162.6248,163.0492,162.5887,162.9589,38750.0
2022-01-20 11:05:00,180.44,180.44,180.17,180.25,25419.0,162.9409,162.9409,162.697,162.7693,25419.0
2022-01-20 11:10:00,180.25,180.26,179.7,179.86,24806.0,162.7693,162.7783,162.2726,162.4171,24806.0
2022-01-20 11:15:00,179.86,179.89,179.56,179.82,29352.0,162.4171,162.4442,162.1462,162.381,29352.0
2022-01-20 11:20:00,179.8,179.92,179.66,179.9,20282.0,162.3629,162.4713,162.2365,162.4532,20282.0
2022-01-20 11:25:00,179.84,180.22,179.82,180.09,23561.0,162.399,162.7422,162.381,162.6248,23561.0
2022-01-20 11:30:00,180.06,180.17,179.82,179.99,21660.0,162.5977,162.697,162.381,162.5345,21660.0
2022-01-20 11:35:00,180.01,180.07,179.69,179.84,21719.0,162.5526,162.6067,162.2636,162.399,21719.0
2022-01-20 11:40:00,179.85,179.85,179.07,179.07,21093.0,162.4081,162.4081,161.7037,161.7037,21093.0
2022-01-20 11:45:00,179.09,179.35,179.03,179.15,16996.0,161.7218,161.9566,161.6676,161.776,16996.0
2022-01-20 11:50:00,179.17,179.54,179.17,179.33,25142.0,161.794,162.1281,161.794,161.9385,25142.0
2022-01-20 11:55:00,179.34,179.56,179.22,179.22,22662.0,161.9475,162.1462,161.8392,161.8392,22662.0
2022-01-20 12:00:00,179.24,179.46,179.23,179.36,19310.0,161.8572,162.0559,161.8482,161.9656,19310.0
2022-01-20 12:05:00,179.37,179.41,179.0,179.01,20936.0,161.9746,162.0107,161.6405,161.6495,20936.0
2022-01-20 12:10:00,179.0,179.4,178.98,179.31,23573.0,161.6405,162.0017,161.6224,161.9204,23573.0
2022-01-20 12:15:00,179.31,179.31,178.84,178.84,47328.0,161.9204,161.9204,161.496,161.496,47328.0
2022-01-20 12:20:00,178.86,179.25,178.82,179.22,14706.0,161.5141,161.8663,161.478,161.8392,14706.0
2022-01-20 12:25:00,179.13,179.55,178.95,179.55,16572.0,161.7579,162.1372,161.5954,162.1372,16572.0
2022-01-20 12:30:00,179.52,179.68,179.45,179.48,43548.0,162.1101,162.2546,162.0469,162.074,43548.0
2022-01-20 12:35:00,179.47,179.49,179.22,179.35,20372.0,162.0649,162.083,161.8392,161.9566,20372.0
2022-01-20 12:40:00,179.36,179.53,179.32,179.49,19240.0,161.9656,162.1191,161.9295,162.083,19240.0
2022-01-20 12:45:00,179.48,179.5,179.29,179.43,18883.0,162.074,162.092,161.9024,162.0288,18883.0
2022-01-20 12:50:00,179.43,179.45,178.94,178.95,23295.0,162.0288,162.0469,161.5863,161.5954,23295.0
2022-01-20 12:55:00,178.89,178.93,178.69,178.73,56831.0,161.5412,161.5773,161.3606,161.3967,56831.0
2022-01-20 13:00:00,178.72,178.72,178.29,178.29,36629.0,161.3877,161.3877,160.9994,160.9994,36629.0
2022-01-20 13:05:00,178.26,178.31,178.03,178.23,35208.0,160.9723,161.0174,160.7646,160.9452,35208.0
2022-01-20 13:10:00,178.2,178.48,178.15,178.36,18570.0,160.9181,161.1709,160.8729,161.0626,18570.0
2022-01-20 13:15:00,178.35,178.35,178.05,178.33,22192.0,161.0535,161.0535,160.7826,161.0355,22192.0
2022-01-20 13:20:00,178.26,178.47,178.2,178.45,24091.0,160.9723,161.1619,160.9181,161.1438,24091.0
2022-01-20 13:25:00,178.43,178.64,178.26,178.27,18195.0,161.1258,161.3154,160.9723,160.9813,18195.0
2022-01-20 13:30:00,178.28,178.28,177.83,177.99,53326.0,160.9903,160.9903,160.584,160.7285,53326.0
2022-01-20 13:35:00,178.01,178.21,177.86,178.15,16079.0,160.7465,160.9271,160.6111,160.8729,16079.0
2022-01-20 13:40:00,178.14,178.25,178.06,178.11,20568.0,160.8639,160.9632,160.7917,160.8368,20568.0
2022-01-20 13:45:00,178.07,178.08,177.71,177.77,23610.0,160.8007,160.8097,160.4756,160.5298,23610.0
2022-01-20 13:50:00,177.79,178.01,177.79,178.01,26452.0,160.5478,160.7465,160.5478,160.7465,26452.0
2022-01-20 13:55:00,178.01,178.07,177.62,177.69,42673.0,160.7465,160.8007,160.3943,160.4575,42673.0
2022-01-20 14:00:00,177.7,178.44,177.69,178.41,59765.0,160.4666,161.1348,160.4575,161.1077,59765.0
2022-01-20 14:05:00,178.37,178.43,178.15,178.28,14822.0,161.0716,161.1258,160.8729,160.9903,14822.0
2022-01-20 14:10:00,178.27,178.28,177.34,177.4,16516.0,160.9813,160.9903,160.1415,160.1957,16516.0
2022-01-20 14:15:00,177.41,177.58,177.15,177.38,23991.0,160.2047,160.3582,159.9699,160.1776,23991.0
2022-01-20 14:20:00,177.42,177.51,177.12,177.26,29987.0,160.2137,160.295,159.9428,160.0692,29987.0
2022-01-20 14:25:00,177.28,177.31,177.0,177.09,28565.0,160.0873,160.1144,159.8345,159.9157,28565.0
2022-01-20 14:30:00,177.07,177.07,176.66,177.02,42632.0,159.8977,159.8977,159.5274,159.8525,42632.0
2022-01-20 14:35:00,177.05,177.13,176.79,176.95,26050.0,159.8796,159.9519,159.6448,159.7893,26050.0
2022-01-20 14:40:00,176.88,177.0,176.7,176.73,22292.0,159.7261,159.8345,159.5636,159.5906,22292.0
2022-01-20 14:45:00,176.73,176.95,176.46,176.67,34457.0,159.5906,159.7893,159.3468,159.5365,34457.0
2022-01-20 14:50:00,176.65,176.93,176.63,176.89,39915.0,159.5184,159.7713,159.5003,159.7351,39915.0
2022-01-20 14:55:00,176.88,177.09,176.77,176.84,56092.0,159.7261,159.9157,159.6268,159.69,56092.0
2022-01-20 15:00:00,176.84,177.24,176.59,176.66,38449.0,159.69,160.0512,159.4642,159.5274,38449.0
2022-01-20 15:05:00,176.7,176.78,176.13,176.19,33942.0,159.5636,159.6358,159.0488,159.103,33942.0
2022-01-20 15:10:00,176.23,176.41,176.04,176.11,68891.0,159.1391,159.3017,158.9676,159.0308,68891.0
2022-01-20 15:15:00,176.11,176.18,175.58,175.72,82053.0,159.0308,159.094,158.5522,158.6786,82053.0
2022-01-20 15:20:00,175.74,175.79,175.05,175.05,63042.0,158.6967,158.7418,158.0736,158.0736,63042.0
2022-01-20 15:25:00,175.09,175.31,174.69,175.02,81247.0,158.1097,158.3084,157.7485,158.0465,81247.0
2022-01-20 15:30:00,174.98,175.34,174.79,175.14,62449.0,158.0104,158.3355,157.8388,158.1548,62449.0
2022-01-20 15:35:00,175.15,175.15,174.31,174.66,93255.0,158.1639,158.1639,157.4053,157.7214,93255.0
2022-01-20 15:40:00,174.67,174.88,174.39,174.41,84115.0,157.7304,157.9201,157.4776,157.4956,84115.0
2022-01-20 15:45:00,174.41,174.41,173.8,173.86,100526.0,157.4956,157.4956,156.9448,156.999,100526.0
2022-01-20 15:50:00,173.8,174.33,173.54,173.6,141716.0,156.9448,157.4234,156.71,156.7642,141716.0
2022-01-20 15:55:00,173.61,174.05,173.38,173.43,399213.0,156.7732,157.1706,156.5655,156.6107,399213.0
2022-01-21 09:30:00,173.84,174.9,173.33,174.8,364016.0,156.9809,157.9381,156.5204,157.8478,364016.0
2022-01-21 09:35:00,174.8,175.31,174.63,174.77,212783.0,157.8478,158.3084,157.6943,157.8207,212783.0
2022-01-21 09:40:00,174.75,175.36,174.19,174.38,96185.0,157.8027,158.3535,157.297,157.4686,96185.0
2022-01-21 09:45:00,174.41,176.05,174.28,175.73,92377.0,157.4956,158.9766,157.3783,158.6876,92377.0
2022-01-21 09:50:00,175.7,176.04,174.57,174.81,120844.0,158.6605,158.9676,157.6401,157.8569,120844.0
2022-01-21 09:55:00,174.8,175.07,174.49,174.81,124804.0,157.8478,158.0916,157.5679,157.8569,124804.0
2022-01-21 10:00:00,174.84,174.99,174.22,174.82,114205.0,157.8839,158.0194,157.3241,157.8659,114205.0
2022-01-21 10:05:00,174.81,175.39,174.76,175.18,118603.0,157.8569,158.3806,157.8117,158.191,118603.0
2022-01-21 10:10:00,175.07,175.19,174.43,174.86,82871.0,158.0916,158.2,157.5137,157.902,82871.0
2022-01-21 10:15:00,174.9,175.23,174.68,174.79,88301.0,157.9381,158.2361,157.7395,157.8388,88301.0
2022-01-21 10:20:00,174.81,175.54,174.73,175.45,76799.0,157.8569,158.5161,157.7846,158.4348,76799.0
2022-01-21 10:25:00,175.48,176.45,175.37,175.79,82960.0,158.4619,159.3378,158.3625,158.7418,82960.0
2022-01-21 10:30:00,175.79,177.46,175.68,177.35,71908.0,158.7418,160.2499,158.6425,160.1505,71908.0
2022-01-21 10:35:00,177.31,178.09,177.12,177.2,120415.0,160.1144,160.8188,159.9428,160.0151,120415.0
2022-01-21 10:40:00,177.18,177.28,176.71,177.02,57761.0,159.997,160.0873,159.5726,159.8525,57761.0
2022-01-21 10:45:00,177.0,177.97,176.85,177.93,55249.0,159.8345,160.7104,159.699,160.6743,55249.0
2022-01-21 10:50:00,177.92,178.57,177.92,178.37,84183.0,160.6652,161.2522,160.6652,161.0716,84183.0
2022-01-21 10:55:00,178.27,178.73,177.55,177.71,50827.0,160.9813,161.3967,160.3311,160.4756,50827.0
2022-01-21 11:00:00,177.77,178.94,177.46,178.69,88855.0,160.5298,161.5863,160.2499,161.3606,88855.0
2022-01-21 11:05:00,178.6,179.55,178.54,179.53,47226.0,161.2793,162.1372,161.2251,162.1191,47226.0
2022-01-21 11:10:00,179.49,179.53,178.66,178.69,138034.0,162.083,162.1191,161.3335,161.3606,138034.0
2022-01-21 11:15:00,178.73,179.0,178.58,178.77,54396.0,161.3967,161.6405,161.2612,161.4328,54396.0
2022-01-21 11:20:00,178.69,179.55,178.68,179.35,37544.0,161.3606,162.1372,161.3515,161.9566,37544.0
2022-01-21 11:25:00,179.3,179.4,178.89,178.99,64083.0,161.9114,162.0017,161.5412,161.6315,64083.0
2022-01-21 11:30:00,178.93,179.01,178.32,178.82,86014.0,161.5773,161.6495,161.0264,161.478,86014.0
2022-01-21 11:35:00,178.84,178.85,177.73,177.82,67306.0,161.496,161.5051,160.4937,160.5749,67306.0
2022-01-21 11:40:00,177.84,177.85,177.24,177.46,109795.0,160.593,160.602,160.0512,160.2499,109795.0
2022-01-21 11:45:00,177.47,177.75,176.78,176.89,100374.0,160.2589,160.5117,159.6358,159.7351,100374.0
2022-01-21 11:50:00,176.93,177.04,175.94,176.03,74346.0,159.7713,159.8706,158.8773,158.9585,74346.0
2022-01-21 11:55:00,176.0,176.45,175.87,176.34,51967.0,158.9314,159.3378,158.8141,159.2385,51967.0
2022-01-21 12:00:00,176.33,177.05,176.09,176.89,45662.0,159.2294,159.8796,159.0127,159.7351,45662.0
2022-01-21 12:05:00,176.89,177.46,176.78,177.09,70191.0,159.7351,160.2499,159.6358,159.9157,70191.0
2022-01-21 12:10:00,176.99,177.3,176.86,177.18,64371.0,159.8254,160.1054,159.708,159.997,64371.0
2022-01-21 12:15:00,177.15,177.26,176.8,176.82,56463.0,159.9699,160.0692,159.6539,159.6719,56463.0
2022-01-21 12:20:00,176.79,177.08,176.62,177.04,49970.0,159.6448,159.9067,159.4913,159.8706,49970.0
2022-01-21 12:25:00,176.95,177.25,176.67,176.86,46860.0,159.7893,160.0602,159.5365,159.708,46860.0
2022-01-21 12:30:00,176.86,177.18,176.69,177.14,33126.0,159.708,159.997,159.5545,159.9609,33126.0
2022-01-21 12:35:00,177.2,177.52,176.9,177.18,37591.0,160.0151,160.304,159.7442,159.997,37591.0
2022-01-21 12:40:00,177.17,177.43,177.12,177.24,33447.0,159.988,160.2228,159.9428,160.0512,33447.0
2022-01-21 12:45:00,177.12,177.48,176.77,176.77,37605.0,159.9428,160.2679,159.6268,159.6268,37605.0
2022-01-21 12:50:00,176.79,177.8,176.55,176.79,38109.0,159.6448,160.5569,159.4281,159.6448,38109.0
2022-01-21 12:55:00,176.73,177.18,176.53,177.04,34385.0,159.5906,159.997,159.41,159.8706,34385.0
2022-01-21 13:00:00,176.99,177.28,176.89,176.99,20634.0,159.8254,160.0873,159.7351,159.8254,20634.0
2022-01-21 13:05:00,177.09,177.26,177.0,177.06,33147.0,159.9157,160.0692,159.8345,159.8886,33147.0
2022-01-21 13:10:00,177.1,177.8,177.09,177.62,16015.0,159.9248,160.5569,159.9157,160.3943,16015.0
2022-01-21 13:15:00,177.6,177.6,176.99,177.1,15077.0,160.3763,160.3763,159.8254,159.9248,15077.0
2022-01-21 13:20:00,177.05,177.06,176.42,176.43,51234.0,159.8796,159.8886,159.3107,159.3197,51234.0
2022-01-21 13:25:00,176.4,176.75,176.35,176.63,22468.0,159.2927,159.6087,159.2475,159.5003,22468.0
2022-01-21 13:30:00,176.61,176.92,176.55,176.7,22853.0,159.4823,159.7622,159.4281,159.5636,22853.0
2022-01-21 13:35:00,176.71,177.22,176.59,177.03,26972.0,159.5726,160.0331,159.4642,159.8616,26972.0
2022-01-21 13:40:00,177.04,177.44,176.95,177.3,17901.0,159.8706,160.2318,159.7893,160.1054,17901.0
2022-01-21 13:45:00,177.3,177.42,176.72,177.08,35108.0,160.1054,160.2137,159.5816,159.9067,35108.0
2022-01-21 13:50:00,177.1,177.43,176.98,177.21,37072.0,159.9248,160.2228,159.8164,160.0241,37072.0
2022-01-21 13:55:00,177.15,177.24,176.14,176.38,46249.0,159.9699,160.0512,159.0579,159.2746,46249.0
2022-01-21 14:00:00,176.4,176.83,176.34,176.79,18934.0,159.2927,159.681,159.2385,159.6448,18934.0
2022-01-21 14:05:00,176.77,177.04,176.61,176.73,44449.0,159.6268,159.8706,159.4823,159.5906,44449.0
2022-01-21 14:10:00,176.71,177.18,176.71,176.92,23083.0,159.5726,159.997,159.5726,159.7622,23083.0
2022-01-21 14:15:00,176.88,177.1,176.69,176.75,29571.0,159.7261,159.9248,159.5545,159.6087,29571.0
2022-01-21 14:20:00,176.73,177.12,176.56,177.07,31487.0,159.5906,159.9428,159.4371,159.8977,31487.0
2022-01-21 14:25:00,176.99,176.99,175.76,175.85,29057.0,159.8254,159.8254,158.7147,158.796,29057.0
2022-01-21 14:30:00,175.83,175.98,175.66,175.7,21824.0,158.7779,158.9134,158.6244,158.6605,21824.0
2022-01-21 14:35:00,175.62,176.19,175.46,176.12,28901.0,158.5883,159.103,158.4438,159.0398,28901.0
2022-01-21 14:40:00,176.16,176.33,175.87,175.98,23236.0,159.0759,159.2294,158.8141,158.9134,23236.0
2022-01-21 14:45:00,176.01,176.38,175.96,176.38,44863.0,158.9405,159.2746,158.8953,159.2746,44863.0
2022-01-21 14:50:00,176.39,176.39,176.08,176.2,34176.0,159.2836,159.2836,159.0037,159.112,34176.0
2022-01-21 14:55:00,176.21,176.3,175.61,175.64,70923.0,159.1211,159.2024,158.5793,158.6064,70923.0
2022-01-21 15:00:00,175.63,176.06,175.63,175.74,56229.0,158.5973,158.9856,158.5973,158.6967,56229.0
2022-01-21 15:05:00,175.77,175.8,175.26,175.57,79682.0,158.7237,158.7508,158.2632,158.5431,79682.0
2022-01-21 15:10:00,175.52,175.65,175.25,175.63,56211.0,158.498,158.6154,158.2542,158.5973,56211.0
2022-01-21 15:15:00,175.61,176.39,175.51,176.14,57493.0,158.5793,159.2836,158.489,159.0579,57493.0
2022-01-21 15:20:00,176.13,176.13,175.51,175.75,65421.0,159.0488,159.0488,158.489,158.7057,65421.0
2022-01-21 15:25:00,175.76,175.83,175.08,175.29,53516.0,158.7147,158.7779,158.1007,158.2903,53516.0
2022-01-21 15:30:00,175.27,175.92,175.22,175.4,86453.0,158.2722,158.8592,158.2271,158.3896,86453.0
2022-01-21 15:35:00,175.35,175.7,175.19,175.66,70022.0,158.3445,158.6605,158.2,158.6244,70022.0
2022-01-21 15:40:00,175.65,176.69,175.65,176.05,161903.0,158.6154,159.5545,158.6154,158.9766,161903.0
2022-01-21 15:45:00,175.99,176.29,175.71,176.08,152310.0,158.9224,159.1933,158.6696,159.0037,152310.0
2022-01-21 15:50:00,176.05,176.46,175.34,175.58,306219.0,158.9766,159.3468,158.3355,158.5522,306219.0
2022-01-21 15:55:00,175.54,176.74,175.46,175.72,717993.0,158.5161,159.5997,158.4438,158.6786,717993.0
2022-01-24 09:30:00,175.78,176.64,174.94,175.93,274049.0,158.7328,159.5094,157.9742,158.8682,274049.0
2022-01-24 09:35:00,175.85,176.53,175.24,176.45,103466.0,158.796,159.41,158.2451,159.3378,103466.0
2022-01-24 09:40:00,176.37,176.66,175.09,175.19,132419.0,159.2656,159.5274,158.1097,158.2,132419.0
2022-01-24 09:45:00,175.18,175.64,174.42,174.6,104144.0,158.191,158.6064,157.5047,157.6672,104144.0
2022-01-24 09:50:00,174.52,175.74,173.9,175.43,80042.0,157.595,158.6967,157.0351,158.4167,80042.0
2022-01-24 09:55:00,175.37,176.7,174.56,174.64,102228.0,158.3625,159.5636,157.6311,157.7033,102228.0
2022-01-24 10:00:00,174.63,175.67,174.07,174.07,98568.0,157.6943,158.6334,157.1886,157.1886,98568.0
2022-01-24 10:05:00,174.11,174.98,173.89,174.49,88262.0,157.2247,158.0104,157.0261,157.5679,88262.0
2022-01-24 10:10:00,174.47,174.77,173.8,174.71,77149.0,157.5498,157.8207,156.9448,157.7665,77149.0
2022-01-24 10:15:00,174.68,174.83,174.08,174.08,54918.0,157.7395,157.8749,157.1976,157.1976,54918.0
2022-01-24 10:20:00,174.12,176.22,174.05,176.13,57203.0,157.2338,159.1301,157.1706,159.0488,57203.0
2022-01-24 10:25:00,176.12,176.46,175.68,175.86,97134.0,159.0398,159.3468,158.6425,158.805,97134.0
2022-01-24 10:30:00,175.79,176.58,175.73,176.37,73038.0,158.7418,159.4552,158.6876,159.2656,73038.0
2022-01-24 10:35:00,176.3,176.33,175.64,175.74,87489.0,159.2024,159.2294,158.6064,158.6967,87489.0
2022-01-24 10:40:00,175.68,175.71,175.23,175.61,50280.0,158.6425,158.6696,158.2361,158.5793,50280.0
2022-01-24 10:45:00,175.55,175.63,174.23,174.5,51593.0,158.5251,158.5973,157.3331,157.5769,51593.0
2022-01-24 10:50:00,174.5,176.17,174.38,176.17,56777.0,157.5769,159.085,157.4686,159.085,56777.0
2022-01-24 10:55:00,176.15,176.4,175.69,175.9,71801.0,159.0669,159.2927,158.6515,158.8411,71801.0
2022-01-24 11:00:00,175.9,175.99,175.33,175.69,37308.0,158.8411,158.9224,158.3264,158.6515,37308.0
2022-01-24 11:05:00,175.62,175.71,175.11,175.34,34940.0,158.5883,158.6696,158.1278,158.3355,34940.0
2022-01-24 11:10:00,175.34,175.42,174.55,174.84,43926.0,158.3355,158.4077,157.6221,157.8839,43926.0
2022-01-24 11:15:00,174.86,175.59,174.85,175.22,76870.0,157.902,158.5612,157.893,158.2271,76870.0
2022-01-24 11:20:00,175.18,175.63,174.5,174.69,42390.0,158.191,158.5973,157.5769,157.7485,42390.0
2022-01-24 11:25:00,174.6,175.1,174.26,175.1,47206.0,157.6672,158.1187,157.3602,158.1187,47206.0
2022-01-24 11:30:00,175.17,175.35,174.74,174.79,31482.0,158.1819,158.3445,157.7936,157.8388,31482.0
2022-01-24 11:35:00,174.84,174.99,173.82,173.97,36572.0,157.8839,158.0194,156.9629,157.0983,36572.0
2022-01-24 11:40:00,173.99,174.11,173.46,173.7,61641.0,157.1164,157.2247,156.6378,156.8545,61641.0
2022-01-24 11:45:00,173.73,173.88,172.65,172.65,53860.0,156.8816,157.017,155.9063,155.9063,53860.0
2022-01-24 11:50:00,172.66,173.46,172.65,173.41,96654.0,155.9154,156.6378,155.9063,156.5926,96654.0
2022-01-24 11:55:00,173.41,173.82,173.12,173.6,45988.0,156.5926,156.9629,156.3307,156.7642,45988.0
2022-01-24 12:00:00,173.61,173.87,173.21,173.23,49876.0,156.7732,157.008,156.412,156.4301,49876.0
2022-01-24 12:05:00,173.26,173.29,172.45,172.52,41358.0,156.4572,156.4843,155.7257,155.7889,41358.0
2022-01-24 12:10:00,172.59,172.75,171.74,172.1,53070.0,155.8521,155.9966,155.0846,155.4097,53070.0
2022-01-24 12:15:00,172.13,172.13,171.12,171.57,54803.0,155.4368,155.4368,154.5247,154.9311,54803.0
2022-01-24 12:20:00,171.55,172.37,171.34,171.91,62767.0,154.913,155.6535,154.7234,155.2381,62767.0
2022-01-24 12:25:00,171.87,172.24,171.43,171.99,40391.0,155.202,155.5361,154.8046,155.3103,40391.0
2022-01-24 12:30:00,171.89,172.71,171.89,172.53,28798.0,155.22,155.9605,155.22,155.798,28798.0
2022-01-24 12:35:00,172.55,172.55,171.88,172.33,38893.0,155.816,155.816,155.211,155.6174,38893.0
2022-01-24 12:40:00,172.24,173.0,171.91,172.8,47188.0,155.5361,156.2224,155.2381,156.0418,47188.0
2022-01-24 12:45:00,172.93,173.86,172.82,173.85,88930.0,156.1592,156.999,156.0598,156.99,88930.0
2022-01-24 12:50:00,173.77,174.58,173.36,174.55,42116.0,156.9177,157.6492,156.5475,157.6221,42116.0
2022-01-24 12:55:00,174.5,174.66,173.68,173.8,40496.0,157.5769,157.7214,156.8364,156.9448,40496.0
2022-01-24 13:00:00,173.74,174.24,173.49,174.22,71169.0,156.8906,157.3421,156.6649,157.3241,71169.0
2022-01-24 13:05:00,174.13,175.02,174.03,174.73,77406.0,157.2428,158.0465,157.1525,157.7846,77406.0
2022-01-24 13:10:00,174.71,175.14,174.61,175.07,34850.0,157.7665,158.1548,157.6762,158.0916,34850.0
2022-01-24 13:15:00,175.05,175.68,174.96,175.3,47416.0,158.0736,158.6425,157.9923,158.2993,47416.0
2022-01-24 13:20:00,175.28,175.35,174.42,174.53,50274.0,158.2813,158.3445,157.5047,157.604,50274.0
2022-01-24 13:25:00,174.53,175.08,174.0,174.0,57911.0,157.604,158.1007,157.1254,157.1254,57911.0
2022-01-24 13:30:00,173.99,174.91,173.95,174.89,51402.0,157.1164,157.9472,157.0803,157.9291,51402.0
2022-01-24 13:35:00,174.86,174.86,174.03,174.76,44917.0,157.902,157.902,157.1525,157.8117,44917.0
2022-01-24 13:40:00,174.82,174.82,173.95,174.11,37716.0,157.8659,157.8659,157.0803,157.2247,37716.0
2022-01-24 13:45:00,174.09,175.41,174.09,175.41,37202.0,157.2067,158.3987,157.2067,158.3987,37202.0
2022-01-24 13:50:00,175.42,175.69,175.26,175.59,38927.0,158.4077,158.6515,158.2632,158.5612,38927.0
2022-01-24 13:55:00,175.6,176.12,175.5,176.05,42021.0,158.5702,159.0398,158.4799,158.9766,42021.0
2022-01-24 14:00:00,176.07,176.7,176.0,176.31,51977.0,158.9947,159.5636,158.9314,159.2114,51977.0
2022-01-24 14:05:00,176.23,176.6,176.17,176.33,25838.0,159.1391,159.4733,159.085,159.2294,25838.0
2022-01-24 14:10:00,176.39,176.6,175.24,175.5,49754.0,159.2836,159.4733,158.2451,158.4799,49754.0
2022-01-24 14:15:00,175.6,175.73,174.75,174.77,29671.0,158.5702,158.6876,157.8027,157.8207,29671.0
2022-01-24 14:20:00,174.78,175.39,173.99,174.11,42299.0,157.8298,158.3806,157.1164,157.2247,42299.0
2022-01-24 14:25:00,174.07,174.47,173.91,174.11,34386.0,157.1886,157.5498,157.0441,157.2247,34386.0
2022-01-24 14:30:00,174.04,174.73,174.03,174.11,26050.0,157.1615,157.7846,157.1525,157.2247,26050.0
2022-01-24 14:35:00,174.16,174.23,173.01,173.4,25939.0,157.2699,157.3331,156.2314,156.5836,25939.0
2022-01-24 14:40:00,173.34,173.79,173.32,173.63,28373.0,156.5294,156.9358,156.5114,156.7913,28373.0
2022-01-24 14:45:00,173.58,174.48,173.09,174.35,24210.0,156.7461,157.5589,156.3037,157.4415,24210.0
2022-01-24 14:50:00,174.43,174.98,174.12,174.94,30508.0,157.5137,158.0104,157.2338,157.9742,30508.0
2022-01-24 14:55:00,174.86,175.65,174.66,175.53,34547.0,157.902,158.6154,157.7214,158.507,34547.0
2022-01-24 15:00:00,175.5,176.25,175.44,175.82,32197.0,158.4799,159.1572,158.4258,158.7689,32197.0
2022-01-24 15:05:00,175.75,176.12,175.43,176.02,25688.0,158.7057,159.0398,158.4167,158.9495,25688.0
2022-01-24 15:10:00,176.05,177.25,176.04,177.23,42969.0,158.9766,160.0602,158.9676,160.0422,42969.0
2022-01-24 15:15:00,177.29,177.74,176.43,176.5,94506.0,160.0963,160.5027,159.3197,159.383,94506.0
2022-01-24 15:20:00,176.52,177.41,176.52,176.69,70219.0,159.401,160.2047,159.401,159.5545,70219.0
2022-01-24 15:25:00,176.7,177.37,176.24,176.6,67948.0,159.5636,160.1686,159.1482,159.4733,67948.0
2022-01-24 15:30:00,176.52,177.83,176.19,177.66,60584.0,159.401,160.584,159.103,160.4305,60584.0
2022-01-24 15:35:00,177.66,177.79,176.9,177.49,66418.0,160.4305,160.5478,159.7442,160.2769,66418.0
2022-01-24 15:40:00,177.44,177.55,176.05,176.31,82450.0,160.2318,160.3311,158.9766,159.2114,82450.0
2022-01-24 15:45:00,176.25,177.3,176.23,177.22,101579.0,159.1572,160.1054,159.1391,160.0331,101579.0
2022-01-24 15:50:00,177.24,178.42,177.24,177.85,197324.0,160.0512,161.1168,160.0512,160.602,197324.0
2022-01-24 15:55:00,177.88,178.62,177.59,178.34,398279.0,160.6291,161.2974,160.3672,161.0445,398279.0
2022-01-25 09:30:00,174.55,175.41,173.98,175.2,138085.0,157.6221,158.3987,157.1073,158.209,138085.0
2022-01-25 09:35:00,175.08,176.76,174.92,175.64,84359.0,158.1007,159.6177,157.9562,158.6064,84359.0
2022-01-25 09:40:00,175.64,176.41,175.45,176.17,90054.0,158.6064,159.3017,158.4348,159.085,90054.0
2022-01-25 09:45:00,176.29,176.29,174.89,175.12,84265.0,159.1933,159.1933,157.9291,158.1368,84265.0
2022-01-25 09:50:00,175.07,175.55,174.45,174.47,78422.0,158.0916,158.5251,157.5318,157.5498,78422.0
2022-01-25 09:55:00,174.53,175.18,174.49,174.98,50677.0,157.604,158.191,157.5679,158.0104,50677.0
2022-01-25 10:00:00,174.96,175.23,173.73,173.73,69464.0,157.9923,158.2361,156.8816,156.8816,69464.0
2022-01-25 10:05:00,173.9,174.19,173.25,174.06,60892.0,157.0351,157.297,156.4481,157.1796,60892.0
2022-01-25 10:10:00,174.02,174.05,173.04,173.71,63344.0,157.1435,157.1706,156.2585,156.8635,63344.0
2022-01-25 10:15:00,173.75,174.54,173.52,174.18,42106.0,156.8997,157.613,156.692,157.2879,42106.0
2022-01-25 10:20:00,174.14,174.15,173.24,173.54,39909.0,157.2518,157.2609,156.4391,156.71,39909.0
2022-01-25 10:25:00,173.53,175.0,173.38,174.99,61233.0,156.701,158.0284,156.5655,158.0194,61233.0
2022-01-25 10:30:00,175.0,175.0,174.53,174.81,32050.0,158.0284,158.0284,157.604,157.8569,32050.0
2022-01-25 10:35:00,174.83,175.18,174.04,174.21,37727.0,157.8749,158.191,157.1615,157.315,37727.0
2022-01-25 10:40:00,174.27,175.0,173.9,175.0,44129.0,157.3692,158.0284,157.0351,158.0284,44129.0
2022-01-25 10:45:00,175.03,175.73,174.7,175.44,45122.0,158.0555,158.6876,157.7575,158.4258,45122.0
2022-01-25 10:50:00,175.48,175.74,174.77,174.84,76752.0,158.4619,158.6967,157.8207,157.8839,76752.0
2022-01-25 10:55:00,174.84,175.03,174.02,174.35,59593.0,157.8839,158.0555,157.1435,157.4415,59593.0
2022-01-25 11:00:00,174.3,174.64,174.13,174.32,29816.0,157.3963,157.7033,157.2428,157.4144,29816.0
2022-01-25 11:05:00,174.37,174.88,174.32,174.59,30855.0,157.4595,157.9201,157.4144,157.6582,30855.0
2022-01-25 11:10:00,174.63,174.92,174.4,174.5,23099.0,157.6943,157.9562,157.4866,157.5769,23099.0
2022-01-25 11:15:00,174.5,175.12,174.1,175.01,59032.0,157.5769,158.1368,157.2157,158.0375,59032.0
2022-01-25 11:20:00,174.99,175.4,174.96,175.13,33054.0,158.0194,158.3896,157.9923,158.1458,33054.0
2022-01-25 11:25:00,175.13,175.6,174.62,175.06,23607.0,158.1458,158.5702,157.6853,158.0826,23607.0
2022-01-25 11:30:00,175.06,175.08,174.41,174.41,17861.0,158.0826,158.1007,157.4956,157.4956,17861.0
2022-01-25 11:35:00,174.39,174.58,173.43,173.81,30093.0,157.4776,157.6492,156.6107,156.9538,30093.0
2022-01-25 11:40:00,173.83,174.38,173.62,174.18,18974.0,156.9719,157.4686,156.7823,157.2879,18974.0
2022-01-25 11:45:00,174.18,174.86,174.18,174.82,17439.0,157.2879,157.902,157.2879,157.8659,17439.0
2022-01-25 11:50:00,174.79,175.31,174.55,175.12,23210.0,157.8388,158.3084,157.6221,158.1368,23210.0
2022-01-25 11:55:00,175.11,175.11,174.0,174.06,27465.0,158.1278,158.1278,157.1254,157.1796,27465.0
2022-01-25 12:00:00,174.04,174.67,173.97,174.67,38232.0,157.1615,157.7304,157.0983,157.7304,38232.0
2022-01-25 12:05:00,174.75,175.13,174.74,174.81,25986.0,157.8027,158.1458,157.7936,157.8569,25986.0
2022-01-25 12:10:00,174.81,175.01,174.5,174.94,17381.0,157.8569,158.0375,157.5769,157.9742,17381.0
2022-01-25 12:15:00,174.97,175.18,174.02,174.37,30493.0,158.0013,158.191,157.1435,157.4595,30493.0
2022-01-25 12:20:00,174.39,174.88,174.29,174.6,21700.0,157.4776,157.9201,157.3873,157.6672,21700.0
2022-01-25 12:25:00,174.73,175.03,174.55,174.84,21067.0,157.7846,158.0555,157.6221,157.8839,21067.0
2022-01-25 12:30:00,174.82,174.83,174.15,174.28,15378.0,157.8659,157.8749,157.2609,157.3783,15378.0
2022-01-25 12:35:00,174.29,174.45,173.99,174.19,20776.0,157.3873,157.5318,157.1164,157.297,20776.0
2022-01-25 12:40:00,174.16,174.27,173.51,174.03,22963.0,157.2699,157.3692,156.6829,157.1525,22963.0
2022-01-25 12:45:00,173.99,174.19,173.41,173.5,17875.0,157.1164,157.297,156.5926,156.6739,17875.0
2022-01-25 12:50:00,173.55,173.89,173.34,173.7,19359.0,156.719,157.0261,156.5294,156.8545,19359.0
2022-01-25 12:55:00,173.68,174.28,173.41,174.28,15075.0,156.8364,157.3783,156.5926,157.3783,15075.0
2022-01-25 13:00:00,174.26,174.4,173.76,173.94,23435.0,157.3602,157.4866,156.9087,157.0712,23435.0
2022-01-25 13:05:00,173.95,174.1,173.69,174.07,16024.0,157.0803,157.2157,156.8455,157.1886,16024.0
2022-01-25 13:10:00,174.03,175.0,174.03,174.9,22070.0,157.1525,158.0284,157.1525,157.9381,22070.0
2022-01-25 13:15:00,174.89,174.95,174.67,174.77,24163.0,157.9291,157.9833,157.7304,157.8207,24163.0
2022-01-25 13:20:00,174.74,174.81,174.44,174.58,17370.0,157.7936,157.8569,157.5227,157.6492,17370.0
2022-01-25 13:25:00,174.51,175.44,174.51,175.42,26942.0,157.5859,158.4258,157.5859,158.4077,26942.0
2022-01-25 13:30:00,175.36,175.79,175.21,175.74,27248.0,158.3535,158.7418,158.2181,158.6967,27248.0
2022-01-25 13:35:00,175.75,175.93,175.38,175.79,24062.0,158.7057,158.8682,158.3716,158.7418,24062.0
2022-01-25 13:40:00,175.82,175.91,175.48,175.79,24816.0,158.7689,158.8502,158.4619,158.7418,24816.0
2022-01-25 13:45:00,175.86,176.32,175.67,176.24,23950.0,158.805,159.2204,158.6334,159.1482,23950.0
2022-01-25 13:50:00,176.25,176.8,176.25,176.72,38041.0,159.1572,159.6539,159.1572,159.5816,38041.0
2022-01-25 13:55:00,176.71,177.22,176.53,177.14,50732.0,159.5726,160.0331,159.41,159.9609,50732.0
2022-01-25 14:00:00,177.13,177.14,176.26,176.49,51892.0,159.9519,159.9609,159.1662,159.3739,51892.0
2022-01-25 14:05:00,176.49,176.55,176.12,176.43,38253.0,159.3739,159.4281,159.0398,159.3197,38253.0
2022-01-25 14:10:00,176.43,177.11,176.42,177.08,24213.0,159.3197,159.9338,159.3107,159.9067,24213.0
2022-01-25 14:15:00,177.1,177.5,177.1,177.41,39934.0,159.9248,160.286,159.9248,160.2047,39934.0
2022-01-25 14:20:00,177.4,177.62,177.12,177.22,33028.0,160.1957,160.3943,159.9428,160.0331,33028.0
2022-01-25 14:25:00,177.19,177.42,176.98,177.35,36491.0,160.006,160.2137,159.8164,160.1505,36491.0
2022-01-25 14:30:00,177.34,177.49,176.72,176.83,38770.0,160.1415,160.2769,159.5816,159.681,38770.0
2022-01-25 14:35:00,176.84,177.21,176.77,177.15,21169.0,159.69,160.0241,159.6268,159.9699,21169.0
2022-01-25 14:40:00,177.23,177.8,177.23,177.73,36907.0,160.0422,160.5569,160.0422,160.4937,36907.0
2022-01-25 14:45:00,177.72,178.0,177.54,177.6,32842.0,160.4846,160.7375,160.3221,160.3763,32842.0
2022-01-25 14:50:00,177.6,177.97,177.45,177.88,27012.0,160.3763,160.7104,160.2408,160.6291,27012.0
2022-01-25 14:55:00,177.85,178.0,177.63,177.94,33733.0,160.602,160.7375,160.4034,160.6833,33733.0
2022-01-25 15:00:00,177.96,178.01,177.39,177.56,48074.0,160.7014,160.7465,160.1866,160.3402,48074.0
2022-01-25 15:05:00,177.59,177.65,177.01,177.11,41480.0,160.3672,160.4214,159.8435,159.9338,41480.0
2022-01-25 15:10:00,177.11,177.11,176.58,176.87,83110.0,159.9338,159.9338,159.4552,159.7171,83110.0
2022-01-25 15:15:00,176.87,177.2,176.79,177.03,69771.0,159.7171,160.0151,159.6448,159.8616,69771.0
2022-01-25 15:20:00,177.02,177.06,176.22,176.23,35516.0,159.8525,159.8886,159.1301,159.1391,35516.0
2022-01-25 15:25:00,176.19,176.23,175.04,175.24,63220.0,159.103,159.1391,158.0645,158.2451,63220.0
2022-01-25 15:30:00,175.29,175.57,175.06,175.35,62266.0,158.2903,158.5431,158.0826,158.3445,62266.0
2022-01-25 15:35:00,175.38,175.4,174.71,175.2,69831.0,158.3716,158.3896,157.7665,158.209,69831.0
2022-01-25 15:40:00,175.19,175.81,174.99,175.02,75580.0,158.2,158.7599,158.0194,158.0465,75580.0
2022-01-25 15:45:00,175.0,175.49,174.82,174.95,99480.0,158.0284,158.4709,157.8659,157.9833,99480.0
2022-01-25 15:50:00,174.92,175.01,173.9,174.0,215996.0,157.9562,158.0375,157.0351,157.1254,215996.0
2022-01-25 15:55:00,174.07,174.35,173.51,174.19,427534.0,157.1886,157.4415,156.6829,157.297,427534.0
2022-01-26 09:30:00,182.27,183.25,180.8,181.25,764562.0,164.5934,165.4783,163.2659,163.6723,764562.0
2022-01-26 09:35:00,181.19,181.87,180.55,181.08,308774.0,163.6181,164.2322,163.0402,163.5188,308774.0
2022-01-26 09:40:00,181.08,181.08,179.0,179.08,222986.0,163.5188,163.5188,161.6405,161.7127,222986.0
2022-01-26 09:45:00,179.28,181.04,179.19,180.89,184477.0,161.8933,163.4827,161.8121,163.3472,184477.0
2022-01-26 09:50:00,180.87,181.93,180.5,181.54,173487.0,163.3291,164.2864,162.995,163.9342,173487.0
2022-01-26 09:55:00,181.6,182.0,181.21,181.46,112898.0,163.9884,164.3496,163.6362,163.8619,112898.0
2022-01-26 10:00:00,181.45,182.14,180.85,182.07,101305.0,163.8529,164.476,163.3111,164.4128,101305.0
2022-01-26 10:05:00,182.08,182.27,181.67,182.09,84263.0,164.4218,164.5934,164.0516,164.4308,84263.0
2022-01-26 10:10:00,182.12,183.07,181.94,182.13,178631.0,164.4579,165.3158,164.2954,164.467,178631.0
2022-01-26 10:15:00,182.14,182.42,181.61,182.0,105006.0,164.476,164.7288,163.9974,164.3496,105006.0
2022-01-26 10:20:00,181.99,182.19,181.22,181.47,89878.0,164.3405,164.5211,163.6452,163.871,89878.0
2022-01-26 10:25:00,181.46,181.54,180.53,180.65,105331.0,163.8619,163.9342,163.0221,163.1305,105331.0
2022-01-26 10:30:00,180.6,181.07,180.34,181.05,93626.0,163.0853,163.5098,162.8505,163.4917,93626.0
2022-01-26 10:35:00,181.06,181.62,180.85,181.05,72233.0,163.5007,164.0064,163.3111,163.4917,72233.0
2022-01-26 10:40:00,181.12,181.52,180.44,180.58,47767.0,163.5549,163.9161,162.9409,163.0673,47767.0
2022-01-26 10:45:00,180.54,180.66,179.58,180.12,103770.0,163.0312,163.1395,162.1643,162.6519,103770.0
2022-01-26 10:50:00,180.19,180.56,180.04,180.45,50481.0,162.7151,163.0492,162.5796,162.9499,50481.0
2022-01-26 10:55:00,180.43,181.52,180.31,181.47,50384.0,162.9318,163.9161,162.8235,163.871,50384.0
2022-01-26 11:00:00,181.46,181.46,180.52,180.7,48202.0,163.8619,163.8619,163.0131,163.1756,48202.0
2022-01-26 11:05:00,180.64,181.45,180.64,181.23,37507.0,163.1215,163.8529,163.1215,163.6542,37507.0
2022-01-26 11:10:00,181.22,182.01,181.22,181.87,58667.0,163.6452,164.3586,163.6452,164.2322,58667.0
2022-01-26 11:15:00,181.92,182.18,181.5,181.88,53802.0,164.2773,164.5121,163.8981,164.2412,53802.0
2022-01-26 11:20:00,181.92,182.33,181.87,181.96,34885.0,164.2773,164.6476,164.2322,164.3134,34885.0
2022-01-26 11:25:00,181.99,182.15,181.79,181.93,28901.0,164.3405,164.485,164.1599,164.2864,28901.0
2022-01-26 11:30:00,182.04,182.31,181.75,181.85,38051.0,164.3857,164.6295,164.1238,164.2141,38051.0
2022-01-26 11:35:00,181.82,182.66,181.77,182.66,55208.0,164.187,164.9456,164.1419,164.9456,55208.0
2022-01-26 11:40:00,182.66,183.2,182.59,182.95,77235.0,164.9456,165.4332,164.8823,165.2074,77235.0
2022-01-26 11:45:00,182.99,183.12,182.45,182.53,32173.0,165.2436,165.3609,164.7559,164.8282,32173.0
2022-01-26 11:50:00,182.55,182.67,182.09,182.55,35945.0,164.8462,164.9546,164.4308,164.8462,35945.0
2022-01-26 11:55:00,182.55,182.76,182.32,182.54,44153.0,164.8462,165.0359,164.6385,164.8372,44153.0
2022-01-26 12:00:00,182.56,182.74,182.24,182.36,47500.0,164.8553,165.0178,164.5663,164.6746,47500.0
2022-01-26 12:05:00,182.37,182.53,182.04,182.19,39675.0,164.6837,164.8282,164.3857,164.5211,39675.0
2022-01-26 12:10:00,182.16,182.68,182.04,182.57,41041.0,164.494,164.9636,164.3857,164.8643,41041.0
2022-01-26 12:15:00,182.59,182.86,182.39,182.39,52378.0,164.8823,165.1262,164.7017,164.7017,52378.0
2022-01-26 12:20:00,182.44,182.85,182.39,182.7,48725.0,164.7469,165.1171,164.7017,164.9817,48725.0
2022-01-26 12:25:00,182.72,183.2,182.63,183.12,65015.0,164.9997,165.4332,164.9185,165.3609,65015.0
2022-01-26 12:30:00,183.09,183.15,182.74,182.81,39687.0,165.3339,165.388,165.0178,165.081,39687.0
2022-01-26 12:35:00,182.79,183.24,182.75,182.97,69371.0,165.0629,165.4693,165.0268,165.2255,69371.0
2022-01-26 12:40:00,182.97,183.21,182.97,183.11,50752.0,165.2255,165.4422,165.2255,165.3519,50752.0
2022-01-26 12:45:00,183.09,183.09,182.68,182.75,41119.0,165.3339,165.3339,164.9636,165.0268,41119.0
2022-01-26 12:50:00,182.76,182.76,182.0,182.14,45255.0,165.0359,165.0359,164.3496,164.476,45255.0
2022-01-26 12:55:00,182.14,182.28,182.03,182.12,31771.0,164.476,164.6024,164.3767,164.4579,31771.0
2022-01-26 13:00:00,182.14,182.18,180.66,180.82,95244.0,164.476,164.5121,163.1395,163.284,95244.0
2022-01-26 13:05:00,180.87,181.59,180.77,181.22,55255.0,163.3291,163.9793,163.2388,163.6452,55255.0
2022-01-26 13:10:00,181.12,181.96,181.12,181.83,64707.0,163.5549,164.3134,163.5549,164.196,64707.0
2022-01-26 13:15:00,181.83,181.9,181.34,181.37,68142.0,164.196,164.2593,163.7536,163.7807,68142.0
2022-01-26 13:20:00,181.4,181.4,180.72,181.1,69023.0,163.8078,163.8078,163.1937,163.5368,69023.0
2022-01-26 13:25:00,181.12,181.53,181.12,181.36,43997.0,163.5549,163.9251,163.5549,163.7716,43997.0
2022-01-26 13:30:00,181.27,181.29,180.9,181.07,42319.0,163.6904,163.7084,163.3562,163.5098,42319.0
2022-01-26 13:35:00,181.12,181.17,180.92,181.07,44862.0,163.5549,163.6001,163.3743,163.5098,44862.0
2022-01-26 13:40:00,181.1,181.11,180.86,180.93,44249.0,163.5368,163.5459,163.3201,163.3833,44249.0
2022-01-26 13:45:00,180.92,180.96,180.24,180.26,49270.0,163.3743,163.4104,162.7602,162.7783,49270.0
2022-01-26 13:50:00,180.25,180.56,180.15,180.54,40034.0,162.7693,163.0492,162.679,163.0312,40034.0
2022-01-26 13:55:00,180.48,180.81,180.11,180.15,57363.0,162.977,163.275,162.6429,162.679,57363.0
2022-01-26 14:00:00,180.2,182.1,180.19,182.09,111407.0,162.7241,164.4399,162.7151,164.4308,111407.0
2022-01-26 14:05:00,182.11,183.05,181.99,182.66,110756.0,164.4489,165.2977,164.3405,164.9456,110756.0
2022-01-26 14:10:00,182.69,182.98,180.61,180.85,114532.0,164.9726,165.2345,163.0944,163.3111,114532.0
2022-01-26 14:15:00,180.87,181.14,180.22,180.24,103932.0,163.3291,163.573,162.7422,162.7602,103932.0
2022-01-26 14:20:00,180.24,180.31,179.52,179.99,73565.0,162.7602,162.8235,162.1101,162.5345,73565.0
2022-01-26 14:25:00,180.1,181.39,180.09,181.19,61467.0,162.6338,163.7987,162.6248,163.6181,61467.0
2022-01-26 14:30:00,181.09,181.14,179.14,179.27,64018.0,163.5278,163.573,161.7669,161.8843,64018.0
2022-01-26 14:35:00,179.32,181.06,178.86,180.68,116114.0,161.9295,163.5007,161.5141,163.1576,116114.0
2022-01-26 14:40:00,180.7,180.85,178.59,178.61,144489.0,163.1756,163.3111,161.2703,161.2883,144489.0
2022-01-26 14:45:00,178.53,178.7,177.1,177.45,185173.0,161.2161,161.3696,159.9248,160.2408,185173.0
2022-01-26 14:50:00,177.42,179.09,177.04,178.8,130511.0,160.2137,161.7218,159.8706,161.4599,130511.0
2022-01-26 14:55:00,178.74,179.47,178.33,179.39,117334.0,161.4057,162.0649,161.0355,161.9927,117334.0
2022-01-26 15:00:00,179.29,179.4,177.66,177.78,143391.0,161.9024,162.0017,160.4305,160.5388,143391.0
2022-01-26 15:05:00,177.82,177.83,176.18,176.45,146465.0,160.5749,160.584,159.094,159.3378,146465.0
2022-01-26 15:10:00,176.5,178.18,176.45,177.84,145346.0,159.383,160.9,159.3378,160.593,145346.0
2022-01-26 15:15:00,177.88,178.52,177.64,177.93,131714.0,160.6291,161.2071,160.4124,160.6743,131714.0
2022-01-26 15:20:00,177.97,178.02,177.01,177.59,142977.0,160.7104,160.7555,159.8435,160.3672,142977.0
2022-01-26 15:25:00,177.59,179.01,177.41,179.0,115223.0,160.3672,161.6495,160.2047,161.6405,115223.0
2022-01-26 15:30:00,178.93,179.04,178.35,178.46,185091.0,161.5773,161.6766,161.0535,161.1529,185091.0
2022-01-26 15:35:00,178.42,178.53,177.83,178.2,142813.0,161.1168,161.2161,160.584,160.9181,142813.0
2022-01-26 15:40:00,178.2,179.26,177.82,178.36,131916.0,160.9181,161.8753,160.5749,161.0626,131916.0
2022-01-26 15:45:00,178.34,179.14,177.65,177.94,146150.0,161.0445,161.7669,160.4214,160.6833,146150.0
2022-01-26 15:50:00,178.07,178.29,176.75,178.16,257463.0,160.8007,160.9994,159.6087,160.882,257463.0
2022-01-26 15:55:00,178.24,178.72,177.47,178.38,486653.0,160.9542,161.3877,160.2589,161.0806,486653.0
2022-01-27 09:30:00,180.9,181.02,178.8,178.94,122656.0,163.3562,163.4646,161.4599,161.5863,122656.0
2022-01-27 09:35:00,178.91,179.24,178.37,178.82,80584.0,161.5592,161.8572,161.0716,161.478,80584.0
2022-01-27 09:40:00,178.9,179.69,178.86,179.18,55905.0,161.5502,162.2636,161.5141,161.803,55905.0
2022-01-27 09:45:00,179.13,179.64,178.74,179.31,100852.0,161.7579,162.2184,161.4057,161.9204,100852.0
2022-01-27 09:50:00,179.25,179.41,178.74,179.04,37626.0,161.8663,162.0107,161.4057,161.6766,37626.0
2022-01-27 09:55:00,179.08,179.29,178.11,179.27,76938.0,161.7127,161.9024,160.8368,161.8843,76938.0
2022-01-27 10:00:00,179.2,179.38,177.97,178.46,80807.0,161.8211,161.9837,160.7104,161.1529,80807.0
2022-01-27 10:05:00,178.44,179.49,178.3,179.39,38784.0,161.1348,162.083,161.0084,161.9927,38784.0
2022-01-27 10:10:00,179.42,180.12,179.27,180.12,42873.0,162.0198,162.6519,161.8843,162.6519,42873.0
2022-01-27 10:15:00,180.13,180.26,179.42,179.5,39472.0,162.6609,162.7783,162.0198,162.092,39472.0
2022-01-27 10:20:00,179.53,179.76,178.96,178.96,60159.0,162.1191,162.3268,161.6044,161.6044,60159.0
2022-01-27 10:25:00,178.94,179.09,177.76,177.81,37474.0,161.5863,161.7218,160.5208,160.5659,37474.0
2022-01-27 10:30:00,177.78,178.19,177.1,177.45,39272.0,160.5388,160.9091,159.9248,160.2408,39272.0
2022-01-27 10:35:00,177.41,177.46,176.24,176.4,69833.0,160.2047,160.2499,159.1482,159.2927,69833.0
2022-01-27 10:40:00,176.45,177.05,176.37,177.05,61758.0,159.3378,159.8796,159.2656,159.8796,61758.0
2022-01-27 10:45:00,177.05,177.18,176.13,176.61,59085.0,159.8796,159.997,159.0488,159.4823,59085.0
2022-01-27 10:50:00,176.59,176.79,176.36,176.51,51698.0,159.4642,159.6448,159.2565,159.392,51698.0
2022-01-27 10:55:00,176.61,177.41,176.47,177.24,59917.0,159.4823,160.2047,159.3559,160.0512,59917.0
2022-01-27 11:00:00,177.25,177.76,177.25,177.43,29907.0,160.0602,160.5208,160.0602,160.2228,29907.0
2022-01-27 11:05:00,177.39,177.53,176.56,176.71,35590.0,160.1866,160.3131,159.4371,159.5726,35590.0
2022-01-27 11:10:00,176.7,177.08,176.65,176.94,31418.0,159.5636,159.9067,159.5184,159.7803,31418.0
2022-01-27 11:15:00,176.9,176.9,176.41,176.53,44290.0,159.7442,159.7442,159.3017,159.41,44290.0
2022-01-27 11:20:00,176.55,176.95,176.45,176.51,21436.0,159.4281,159.7893,159.3378,159.392,21436.0
2022-01-27 11:25:00,176.52,176.6,175.57,175.77,38947.0,159.401,159.4733,158.5431,158.7237,38947.0
2022-01-27 11:30:00,175.82,176.24,175.7,176.19,36778.0,158.7689,159.1482,158.6605,159.103,36778.0
2022-01-27 11:35:00,176.2,176.94,176.2,176.5,49617.0,159.112,159.7803,159.112,159.383,49617.0
2022-01-27 11:40:00,176.59,177.32,176.54,177.22,25163.0,159.4642,160.1234,159.4191,160.0331,25163.0
2022-01-27 11:45:00,177.27,177.48,176.99,177.06,25603.0,160.0783,160.2679,159.8254,159.8886,25603.0
2022-01-27 11:50:00,177.0,177.22,176.68,177.19,17616.0,159.8345,160.0331,159.5455,160.006,17616.0
2022-01-27 11:55:00,177.15,177.16,176.74,176.99,18445.0,159.9699,159.9789,159.5997,159.8254,18445.0
2022-01-27 12:00:00,176.96,177.13,176.64,177.06,20106.0,159.7983,159.9519,159.5094,159.8886,20106.0
2022-01-27 12:05:00,176.99,176.99,175.95,176.14,22588.0,159.8254,159.8254,158.8863,159.0579,22588.0
2022-01-27 12:10:00,176.16,176.23,175.32,175.58,31771.0,159.0759,159.1391,158.3174,158.5522,31771.0
2022-01-27 12:15:00,175.55,175.65,174.75,174.94,45285.0,158.5251,158.6154,157.8027,157.9742,45285.0
2022-01-27 12:20:00,174.91,175.1,174.76,174.89,45516.0,157.9472,158.1187,157.8117,157.9291,45516.0
2022-01-27 12:25:00,174.9,175.4,174.82,175.0,50084.0,157.9381,158.3896,157.8659,158.0284,50084.0
2022-01-27 12:30:00,175.03,175.26,174.7,174.74,46777.0,158.0555,158.2632,157.7575,157.7936,46777.0
2022-01-27 12:35:00,174.73,174.82,174.28,174.6,37553.0,157.7846,157.8659,157.3783,157.6672,37553.0
2022-01-27 12:40:00,174.63,174.75,174.42,174.61,30955.0,157.6943,157.8027,157.5047,157.6762,30955.0
2022-01-27 12:45:00,174.57,174.59,174.18,174.25,35137.0,157.6401,157.6582,157.2879,157.3512,35137.0
2022-01-27 12:50:00,174.3,174.73,174.29,174.73,41224.0,157.3963,157.7846,157.3873,157.7846,41224.0
2022-01-27 12:55:00,174.65,175.44,174.65,175.42,50943.0,157.7124,158.4258,157.7124,158.4077,50943.0
2022-01-27 13:00:00,175.41,175.98,174.87,174.87,70139.0,158.3987,158.9134,157.911,157.911,70139.0
2022-01-27 13:05:00,174.94,175.04,174.17,174.24,32386.0,157.9742,158.0645,157.2789,157.3421,32386.0
2022-01-27 13:10:00,174.27,174.27,173.75,174.02,62838.0,157.3692,157.3692,156.8997,157.1435,62838.0
2022-01-27 13:15:00,173.99,174.55,173.75,173.75,25134.0,157.1164,157.6221,156.8997,156.8997,25134.0
2022-01-27 13:20:00,173.77,173.87,173.28,173.45,49357.0,156.9177,157.008,156.4752,156.6287,49357.0
2022-01-27 13:25:00,173.43,173.55,173.1,173.27,56202.0,156.6107,156.719,156.3127,156.4662,56202.0
2022-01-27 13:30:00,173.22,173.89,173.2,173.81,27699.0,156.421,157.0261,156.403,156.9538,27699.0
2022-01-27 13:35:00,173.76,174.31,173.45,173.52,27821.0,156.9087,157.4053,156.6287,156.692,27821.0
2022-01-27 13:40:00,173.55,173.76,173.21,173.64,20470.0,156.719,156.9087,156.412,156.8003,20470.0
2022-01-27 13:45:00,173.62,174.19,173.45,174.12,22710.0,156.7823,157.297,156.6287,157.2338,22710.0
2022-01-27 13:50:00,174.1,174.32,173.83,174.14,37643.0,157.2157,157.4144,156.9719,157.2518,37643.0
2022-01-27 13:55:00,174.16,175.17,174.07,174.94,36366.0,157.2699,158.1819,157.1886,157.9742,36366.0
2022-01-27 14:00:00,174.88,175.93,174.88,175.81,78647.0,157.9201,158.8682,157.9201,158.7599,78647.0
2022-01-27 14:05:00,175.82,176.19,175.54,175.74,54891.0,158.7689,159.103,158.5161,158.6967,54891.0
2022-01-27 14:10:00,175.78,175.88,175.35,175.61,58343.0,158.7328,158.8231,158.3445,158.5793,58343.0
2022-01-27 14:15:00,175.64,175.66,174.82,175.15,27709.0,158.6064,158.6244,157.8659,158.1639,27709.0
2022-01-27 14:20:00,175.06,175.06,174.28,174.39,23918.0,158.0826,158.0826,157.3783,157.4776,23918.0
2022-01-27 14:25:00,174.34,174.5,174.09,174.19,29228.0,157.4324,157.5769,157.2067,157.297,29228.0
2022-01-27 14:30:00,174.2,174.53,173.82,174.07,26749.0,157.306,157.604,156.9629,157.1886,26749.0
2022-01-27 14:35:00,174.07,174.78,174.03,174.68,20175.0,157.1886,157.8298,157.1525,157.7395,20175.0
2022-01-27 14:40:00,174.66,175.4,174.6,175.24,27335.0,157.7214,158.3896,157.6672,158.2451,27335.0
2022-01-27 14:45:00,175.13,175.58,174.98,175.18,17930.0,158.1458,158.5522,158.0104,158.191,17930.0
2022-01-27 14:50:00,175.15,175.15,174.43,174.55,19121.0,158.1639,158.1639,157.5137,157.6221,19121.0
2022-01-27 14:55:00,174.55,175.06,174.34,174.81,19260.0,157.6221,158.0826,157.4324,157.8569,19260.0
2022-01-27 15:00:00,174.81,175.21,174.59,174.64,30155.0,157.8569,158.2181,157.6582,157.7033,30155.0
2022-01-27 15:05:00,174.68,175.39,174.54,174.8,28236.0,157.7395,158.3806,157.613,157.8478,28236.0
2022-01-27 15:10:00,174.89,174.91,174.11,174.25,28989.0,157.9291,157.9472,157.2247,157.3512,28989.0
2022-01-27 15:15:00,174.24,174.52,173.83,174.52,35304.0,157.3421,157.595,156.9719,157.595,35304.0
2022-01-27 15:20:00,174.5,174.75,173.97,174.19,27317.0,157.5769,157.8027,157.0983,157.297,27317.0
2022-01-27 15:25:00,174.19,174.9,174.18,174.69,37973.0,157.297,157.9381,157.2879,157.7485,37973.0
2022-01-27 15:30:00,174.66,175.4,174.66,174.77,46794.0,157.7214,158.3896,157.7214,157.8207,46794.0
2022-01-27 15:35:00,174.76,174.95,174.25,174.47,46859.0,157.8117,157.9833,157.3512,157.5498,46859.0
2022-01-27 15:40:00,174.46,175.59,174.37,175.42,50905.0,157.5408,158.5612,157.4595,158.4077,50905.0
2022-01-27 15:45:00,175.45,176.17,175.15,175.52,108123.0,158.4348,159.085,158.1639,158.498,108123.0
2022-01-27 15:50:00,175.42,175.42,174.77,174.81,120324.0,158.4077,158.4077,157.8207,157.8569,120324.0
2022-01-27 15:55:00,174.85,175.23,174.71,174.77,233210.0,157.893,158.2361,157.7665,157.8207,233210.0
2022-01-28 09:30:00,173.4,174.11,172.35,172.5,82388.0,157.5993,158.2446,156.645,156.7813,82388.0
2022-01-28 09:35:00,172.36,172.5,171.93,172.09,52472.0,156.654,156.7813,156.2632,156.4087,52472.0
2022-01-28 09:40:00,172.16,172.49,171.41,171.41,39928.0,156.4723,156.7722,155.7906,155.7906,39928.0
2022-01-28 09:45:00,171.37,171.63,170.8,171.45,74813.0,155.7543,155.9906,155.2362,155.827,74813.0
2022-01-28 09:50:00,171.53,171.72,170.05,170.28,100117.0,155.8997,156.0724,154.5545,154.7636,100117.0
2022-01-28 09:55:00,170.3,170.46,169.48,170.11,101922.0,154.7818,154.9272,154.0365,154.6091,101922.0
2022-01-28 10:00:00,170.1,170.45,169.39,169.48,102591.0,154.6,154.9181,153.9547,154.0365,102591.0
2022-01-28 10:05:00,169.53,170.16,169.41,169.94,76311.0,154.0819,154.6545,153.9729,154.4546,76311.0
2022-01-28 10:10:00,169.97,170.72,169.94,170.46,67808.0,154.4818,155.1635,154.4546,154.9272,67808.0
2022-01-28 10:15:00,170.46,172.13,170.43,172.0,32277.0,154.9272,156.445,154.8999,156.3269,32277.0
2022-01-28 10:20:00,172.02,172.47,171.47,171.66,48828.0,156.345,156.754,155.8451,156.0178,48828.0
2022-01-28 10:25:00,171.6,171.92,171.0,171.33,30413.0,155.9633,156.2541,155.418,155.7179,30413.0
2022-01-28 10:30:00,171.38,171.66,170.82,170.94,37309.0,155.7633,156.0178,155.2544,155.3634,37309.0
2022-01-28 10:35:00,170.99,172.01,170.99,171.66,34769.0,155.4089,156.3359,155.4089,156.0178,34769.0
2022-01-28 10:40:00,171.67,171.82,171.15,171.53,41960.0,156.0269,156.1633,155.5543,155.8997,41960.0
2022-01-28 10:45:00,171.65,173.25,171.59,173.09,51213.0,156.0087,157.4629,155.9542,157.3175,51213.0
2022-01-28 10:50:00,173.13,173.36,172.84,173.18,68154.0,157.3539,157.5629,157.0903,157.3993,68154.0
2022-01-28 10:55:00,173.19,173.79,172.84,173.7,45012.0,157.4084,157.9537,157.0903,157.8719,45012.0
2022-01-28 11:00:00,173.77,173.8,172.39,172.41,48671.0,157.9356,157.9628,156.6813,156.6995,48671.0
2022-01-28 11:05:00,172.53,173.05,172.53,173.04,21493.0,156.8086,157.2812,156.8086,157.2721,21493.0
2022-01-28 11:10:00,173.15,174.01,173.15,173.92,25351.0,157.3721,158.1537,157.3721,158.0719,25351.0
2022-01-28 11:15:00,174.05,174.86,174.05,174.37,28421.0,158.1901,158.9262,158.1901,158.4809,28421.0
2022-01-28 11:20:00,174.41,174.62,174.15,174.62,31811.0,158.5172,158.7081,158.2809,158.7081,31811.0
2022-01-28 11:25:00,174.62,174.82,173.97,174.1,34742.0,158.7081,158.8899,158.1173,158.2355,34742.0
2022-01-28 11:30:00,174.19,174.21,173.53,173.78,22531.0,158.3173,158.3355,157.7174,157.9447,22531.0
2022-01-28 11:35:00,173.77,174.5,173.7,174.21,25969.0,157.9356,158.599,157.8719,158.3355,25969.0
2022-01-28 11:40:00,174.15,174.28,173.88,174.18,20379.0,158.2809,158.3991,158.0355,158.3082,20379.0
2022-01-28 11:45:00,174.11,174.49,174.07,174.39,16903.0,158.2446,158.59,158.2082,158.4991,16903.0
2022-01-28 11:50:00,174.38,174.77,174.38,174.71,75121.0,158.49,158.8444,158.49,158.7899,75121.0
2022-01-28 11:55:00,174.7,175.59,174.66,175.36,30943.0,158.7808,159.5897,158.7445,159.3807,30943.0
2022-01-28 12:00:00,175.37,175.46,174.88,175.28,20494.0,159.3898,159.4716,158.9444,159.308,20494.0
2022-01-28 12:05:00,175.31,175.41,175.0,175.15,16237.0,159.3352,159.4261,159.0535,159.1898,16237.0
2022-01-28 12:10:00,175.2,175.2,174.41,174.47,29739.0,159.2353,159.2353,158.5172,158.5718,29739.0
2022-01-28 12:15:00,174.5,174.81,174.28,174.72,15247.0,158.599,158.8808,158.3991,158.799,15247.0
2022-01-28 12:20:00,174.65,174.65,174.13,174.3,21172.0,158.7354,158.7354,158.2628,158.4173,21172.0
2022-01-28 12:25:00,174.28,174.33,174.08,174.23,10710.0,158.3991,158.4445,158.2173,158.3536,10710.0
2022-01-28 12:30:00,174.13,174.48,174.08,174.39,11501.0,158.2628,158.5809,158.2173,158.4991,11501.0
2022-01-28 12:35:00,174.34,174.42,173.98,174.07,27191.0,158.4536,158.5263,158.1264,158.2082,27191.0
2022-01-28 12:40:00,174.08,174.7,174.04,174.67,13173.0,158.2173,158.7808,158.181,158.7536,13173.0
2022-01-28 12:45:00,174.69,174.79,174.4,174.64,14981.0,158.7717,158.8626,158.5082,158.7263,14981.0
2022-01-28 12:50:00,174.65,174.69,174.27,174.45,39665.0,158.7354,158.7717,158.39,158.5536,39665.0
2022-01-28 12:55:00,174.49,174.85,174.42,174.6,20615.0,158.59,158.9172,158.5263,158.6899,20615.0
2022-01-28 13:00:00,174.66,175.3,174.6,175.09,23427.0,158.7445,159.3261,158.6899,159.1353,23427.0
2022-01-28 13:05:00,175.03,175.61,174.98,175.6,27129.0,159.0807,159.6079,159.0353,159.5988,27129.0
2022-01-28 13:10:00,175.5,175.68,175.46,175.57,52810.0,159.5079,159.6715,159.4716,159.5715,52810.0
2022-01-28 13:15:00,175.57,175.83,175.35,175.39,20976.0,159.5715,159.8079,159.3716,159.4079,20976.0
2022-01-28 13:20:00,175.31,175.39,175.02,175.37,38011.0,159.3352,159.4079,159.0717,159.3898,38011.0
2022-01-28 13:25:00,175.38,175.54,175.07,175.35,37100.0,159.3989,159.5443,159.1171,159.3716,37100.0
2022-01-28 13:30:00,175.45,176.02,175.44,175.86,21872.0,159.4625,159.9805,159.4534,159.8351,21872.0
2022-01-28 13:35:00,175.86,176.04,175.47,175.74,22782.0,159.8351,159.9987,159.4807,159.7261,22782.0
2022-01-28 13:40:00,175.66,175.67,175.32,175.57,28991.0,159.6533,159.6624,159.3443,159.5715,28991.0
2022-01-28 13:45:00,175.55,175.87,175.36,175.53,25923.0,159.5534,159.8442,159.3807,159.5352,25923.0
2022-01-28 13:50:00,175.47,175.74,175.43,175.65,26124.0,159.4807,159.7261,159.4443,159.6443,26124.0
2022-01-28 13:55:00,175.57,175.95,175.5,175.5,33306.0,159.5715,159.9169,159.5079,159.5079,33306.0
2022-01-28 14:00:00,175.49,175.84,174.93,174.95,20226.0,159.4988,159.8169,158.9899,159.008,20226.0
2022-01-28 14:05:00,174.92,174.93,173.95,174.06,34715.0,158.9808,158.9899,158.0992,158.1991,34715.0
2022-01-28 14:10:00,173.99,174.14,173.44,173.47,32307.0,158.1355,158.2718,157.6356,157.6629,32307.0
2022-01-28 14:15:00,173.5,173.56,173.26,173.29,25545.0,157.6902,157.7447,157.472,157.4993,25545.0
2022-01-28 14:20:00,173.3,173.33,172.61,172.69,40297.0,157.5084,157.5357,156.8813,156.954,40297.0
2022-01-28 14:25:00,172.69,172.94,172.65,172.76,24294.0,156.954,157.1812,156.9176,157.0176,24294.0
2022-01-28 14:30:00,172.69,173.29,172.41,173.01,51579.0,156.954,157.4993,156.6995,157.2448,51579.0
2022-01-28 14:35:00,172.93,173.22,172.82,173.07,42973.0,157.1721,157.4357,157.0721,157.2994,42973.0
2022-01-28 14:40:00,173.11,173.87,173.1,173.81,32014.0,157.3357,158.0265,157.3266,157.9719,32014.0
2022-01-28 14:45:00,173.85,174.06,173.5,173.91,37001.0,158.0083,158.1991,157.6902,158.0628,37001.0
2022-01-28 14:50:00,173.95,173.98,173.53,173.81,20848.0,158.0992,158.1264,157.7174,157.9719,20848.0
2022-01-28 14:55:00,173.74,174.51,173.73,174.38,22584.0,157.9083,158.6081,157.8992,158.49,22584.0
2022-01-28 15:00:00,174.39,174.66,174.18,174.19,37705.0,158.4991,158.7445,158.3082,158.3173,37705.0
2022-01-28 15:05:00,174.22,174.35,173.93,174.05,51394.0,158.3446,158.4627,158.081,158.1901,51394.0
2022-01-28 15:10:00,174.05,174.06,173.72,174.02,62059.0,158.1901,158.1991,157.8901,158.1628,62059.0
2022-01-28 15:15:00,174.03,174.47,173.96,174.34,32703.0,158.1719,158.5718,158.1083,158.4536,32703.0
2022-01-28 15:20:00,174.33,174.84,174.18,174.65,44262.0,158.4445,158.9081,158.3082,158.7354,44262.0
2022-01-28 15:25:00,174.71,174.8,174.31,174.63,35198.0,158.7899,158.8717,158.4264,158.7172,35198.0
2022-01-28 15:30:00,174.63,175.42,174.25,175.27,53361.0,158.7172,159.4352,158.3718,159.2989,53361.0
2022-01-28 15:35:00,175.25,175.51,175.13,175.37,48977.0,159.2807,159.517,159.1716,159.3898,48977.0
2022-01-28 15:40:00,175.35,175.85,175.32,175.8,49985.0,159.3716,159.826,159.3443,159.7806,49985.0
2022-01-28 15:45:00,175.77,176.15,175.62,176.12,61113.0,159.7533,160.0987,159.617,160.0714,61113.0
2022-01-28 15:50:00,176.17,176.93,176.13,176.82,200161.0,160.1169,160.8076,160.0805,160.7076,200161.0
2022-01-28 15:55:00,176.9,177.47,176.58,177.29,399782.0,160.7804,161.2984,160.4895,161.1348,399782.0
2022-01-31 09:30:00,176.94,178.07,175.84,177.15,140280.0,160.8167,161.8437,159.8169,161.0076,140280.0
2022-01-31 09:35:00,177.16,177.79,177.0,177.71,52296.0,161.0167,161.5893,160.8712,161.5165,52296.0
2022-01-31 09:40:00,177.66,178.14,177.46,177.46,55530.0,161.4711,161.9074,161.2893,161.2893,55530.0
2022-01-31 09:45:00,177.4,177.63,176.76,177.19,62477.0,161.2348,161.4438,160.6531,161.0439,62477.0
2022-01-31 09:50:00,177.19,177.99,176.9,177.85,72764.0,161.0439,161.771,160.7804,161.6438,72764.0
2022-01-31 09:55:00,177.87,178.2,177.46,178.18,82854.0,161.662,161.9619,161.2893,161.9437,82854.0
2022-01-31 10:00:00,178.22,178.63,178.18,178.45,45129.0,161.9801,162.3527,161.9437,162.1891,45129.0
2022-01-31 10:05:00,178.42,178.92,178.11,178.91,34748.0,162.1618,162.6163,161.8801,162.6072,34748.0
2022-01-31 10:10:00,178.9,178.91,178.17,178.51,61518.0,162.5981,162.6072,161.9346,162.2436,61518.0
2022-01-31 10:15:00,178.49,178.72,178.13,178.31,35399.0,162.2255,162.4345,161.8983,162.0619,35399.0
2022-01-31 10:20:00,178.33,178.45,178.01,178.13,87643.0,162.08,162.1891,161.7892,161.8983,87643.0
2022-01-31 10:25:00,178.12,178.47,177.67,177.83,34444.0,161.8892,162.2073,161.4802,161.6256,34444.0
2022-01-31 10:30:00,177.88,178.39,177.84,178.3,77587.0,161.671,162.1346,161.6347,162.0528,77587.0
2022-01-31 10:35:00,178.3,178.45,177.81,177.81,31710.0,162.0528,162.1891,161.6074,161.6074,31710.0
2022-01-31 10:40:00,177.8,177.9,177.25,177.89,39232.0,161.5983,161.6892,161.0985,161.6801,39232.0
2022-01-31 10:45:00,177.8,177.91,177.41,177.67,39229.0,161.5983,161.6983,161.2439,161.4802,39229.0
2022-01-31 10:50:00,177.67,178.06,177.6,177.89,35315.0,161.4802,161.8346,161.4166,161.6801,35315.0
2022-01-31 10:55:00,177.9,178.34,177.74,178.33,34784.0,161.6892,162.0891,161.5438,162.08,34784.0
2022-01-31 11:00:00,178.33,178.68,178.29,178.47,24148.0,162.08,162.3982,162.0437,162.2073,24148.0
2022-01-31 11:05:00,178.49,178.49,177.72,177.81,29023.0,162.2255,162.2255,161.5256,161.6074,29023.0
2022-01-31 11:10:00,177.8,177.86,177.22,177.82,34652.0,161.5983,161.6529,161.0712,161.6165,34652.0
2022-01-31 11:15:00,177.84,177.86,177.45,177.45,14981.0,161.6347,161.6529,161.2802,161.2802,14981.0
2022-01-31 11:20:00,177.48,177.62,176.92,176.97,39050.0,161.3075,161.4347,160.7985,160.844,39050.0
2022-01-31 11:25:00,176.95,177.33,176.91,177.13,33780.0,160.8258,161.1712,160.7894,160.9894,33780.0
2022-01-31 11:30:00,177.17,177.46,177.04,177.43,30011.0,161.0257,161.2893,160.9076,161.2621,30011.0
2022-01-31 11:35:00,177.43,177.65,177.25,177.27,18592.0,161.2621,161.462,161.0985,161.1166,18592.0
2022-01-31 11:40:00,177.27,177.64,177.11,177.6,21310.0,161.1166,161.4529,160.9712,161.4166,21310.0
2022-01-31 11:45:00,177.63,177.82,177.36,177.4,44190.0,161.4438,161.6165,161.1984,161.2348,44190.0
2022-01-31 11:50:00,177.41,177.85,177.37,177.85,39853.0,161.2439,161.6438,161.2075,161.6438,39853.0
2022-01-31 11:55:00,177.83,178.04,177.7,177.98,23366.0,161.6256,161.8165,161.5075,161.7619,23366.0
2022-01-31 12:00:00,178.03,178.06,177.75,177.85,18153.0,161.8074,161.8346,161.5529,161.6438,18153.0
2022-01-31 12:05:00,177.88,177.98,177.64,177.65,13325.0,161.671,161.7619,161.4529,161.462,13325.0
2022-01-31 12:10:00,177.69,177.71,177.3,177.3,28572.0,161.4984,161.5165,161.1439,161.1439,28572.0
2022-01-31 12:15:00,177.29,177.39,177.08,177.23,108829.0,161.1348,161.2257,160.9439,161.0803,108829.0
2022-01-31 12:20:00,177.22,177.24,176.39,176.47,42194.0,161.0712,161.0894,160.3168,160.3895,42194.0
2022-01-31 12:25:00,176.47,176.66,176.07,176.66,59847.0,160.3895,160.5622,160.026,160.5622,59847.0
2022-01-31 12:30:00,176.67,176.92,176.64,176.66,30781.0,160.5713,160.7985,160.544,160.5622,30781.0
2022-01-31 12:35:00,176.67,177.2,176.58,177.2,33003.0,160.5713,161.053,160.4895,161.053,33003.0
2022-01-31 12:40:00,177.2,177.3,177.03,177.13,23128.0,161.053,161.1439,160.8985,160.9894,23128.0
2022-01-31 12:45:00,177.15,177.54,177.03,177.54,17055.0,161.0076,161.362,160.8985,161.362,17055.0
2022-01-31 12:50:00,177.54,177.65,177.36,177.5,18523.0,161.362,161.462,161.1984,161.3257,18523.0
2022-01-31 12:55:00,177.53,177.89,177.48,177.87,25738.0,161.3529,161.6801,161.3075,161.662,25738.0
2022-01-31 13:00:00,177.85,177.85,177.38,177.4,23841.0,161.6438,161.6438,161.2166,161.2348,23841.0
2022-01-31 13:05:00,177.38,177.49,177.26,177.34,13832.0,161.2166,161.3166,161.1075,161.1803,13832.0
2022-01-31 13:10:00,177.34,177.43,177.17,177.24,26755.0,161.1803,161.2621,161.0257,161.0894,26755.0
2022-01-31 13:15:00,177.25,177.46,177.08,177.33,38474.0,161.0985,161.2893,160.9439,161.1712,38474.0
2022-01-31 13:20:00,177.3,177.59,177.25,177.56,37642.0,161.1439,161.4075,161.0985,161.3802,37642.0
2022-01-31 13:25:00,177.53,177.6,177.11,177.13,54437.0,161.3529,161.4166,160.9712,160.9894,54437.0
2022-01-31 13:30:00,177.13,177.23,176.88,177.0,29045.0,160.9894,161.0803,160.7622,160.8712,29045.0
2022-01-31 13:35:00,177.0,177.46,176.8,177.27,24332.0,160.8712,161.2893,160.6895,161.1166,24332.0
2022-01-31 13:40:00,177.27,177.63,177.15,177.17,17457.0,161.1166,161.4438,161.0076,161.0257,17457.0
2022-01-31 13:45:00,177.18,177.29,177.07,177.26,25528.0,161.0348,161.1348,160.9349,161.1075,25528.0
2022-01-31 13:50:00,177.25,177.33,177.07,177.16,39239.0,161.0985,161.1712,160.9349,161.0167,39239.0
2022-01-31 13:55:00,177.19,177.33,177.03,177.25,25900.0,161.0439,161.1712,160.8985,161.0985,25900.0
2022-01-31 14:00:00,177.26,177.26,176.78,176.86,28360.0,161.1075,161.1075,160.6713,160.744,28360.0
2022-01-31 14:05:00,176.88,177.35,176.88,177.17,25159.0,160.7622,161.1893,160.7622,161.0257,25159.0
2022-01-31 14:10:00,177.14,177.27,177.04,177.09,20379.0,160.9985,161.1166,160.9076,160.953,20379.0
2022-01-31 14:15:00,177.12,177.22,177.05,177.16,20380.0,160.9803,161.0712,160.9167,161.0167,20380.0
2022-01-31 14:20:00,177.12,177.41,176.95,177.39,23146.0,160.9803,161.2439,160.8258,161.2257,23146.0
2022-01-31 14:25:00,177.37,177.5,177.25,177.37,48385.0,161.2075,161.3257,161.0985,161.2075,48385.0
2022-01-31 14:30:00,177.37,177.56,177.34,177.56,38294.0,161.2075,161.3802,161.1803,161.3802,38294.0
2022-01-31 14:35:00,177.55,177.7,177.47,177.7,21458.0,161.3711,161.5075,161.2984,161.5075,21458.0
2022-01-31 14:40:00,177.71,177.85,177.6,177.84,33599.0,161.5165,161.6438,161.4166,161.6347,33599.0
2022-01-31 14:45:00,177.84,177.89,177.62,177.77,44932.0,161.6347,161.6801,161.4347,161.5711,44932.0
2022-01-31 14:50:00,177.78,177.9,177.74,177.84,39459.0,161.5802,161.6892,161.5438,161.6347,39459.0
2022-01-31 14:55:00,177.87,177.95,177.35,177.82,51412.0,161.662,161.7347,161.1893,161.6165,51412.0
2022-01-31 15:00:00,177.84,177.95,177.67,177.92,43379.0,161.6347,161.7347,161.4802,161.7074,43379.0
2022-01-31 15:05:00,177.9,177.95,177.49,177.54,28095.0,161.6892,161.7347,161.3166,161.362,28095.0
2022-01-31 15:10:00,177.6,177.61,176.75,176.84,39544.0,161.4166,161.4257,160.644,160.7258,39544.0
2022-01-31 15:15:00,176.83,176.98,176.47,176.65,38914.0,160.7167,160.8531,160.3895,160.5531,38914.0
2022-01-31 15:20:00,176.64,177.35,176.64,177.33,47043.0,160.544,161.1893,160.544,161.1712,47043.0
2022-01-31 15:25:00,177.31,177.5,177.08,177.27,29786.0,161.153,161.3257,160.9439,161.1166,29786.0
2022-01-31 15:30:00,177.26,178.36,177.07,178.28,46212.0,161.1075,162.1073,160.9349,162.0346,46212.0
2022-01-31 15:35:00,178.28,178.41,177.8,178.03,45133.0,162.0346,162.1528,161.5983,161.8074,45133.0
2022-01-31 15:40:00,178.02,178.44,177.97,178.25,78422.0,161.7983,162.18,161.7528,162.0073,78422.0
2022-01-31 15:45:00,178.24,178.86,178.14,178.86,71748.0,161.9982,162.5617,161.9074,162.5617,71748.0
2022-01-31 15:50:00,178.79,179.64,178.71,179.37,184274.0,162.4981,163.2707,162.4254,163.0253,184274.0
2022-01-31 15:55:00,179.41,179.63,179.17,179.53,427213.0,163.0616,163.2616,162.8435,163.1707,427213.0
2022-02-01 09:30:00,179.39,179.69,177.88,178.17,221377.0,163.0435,163.3161,161.671,161.9346,221377.0
2022-02-01 09:35:00,178.03,178.24,177.44,177.45,58627.0,161.8074,161.9982,161.2711,161.2802,58627.0
2022-02-01 09:40:00,177.47,177.85,176.62,177.36,59364.0,161.2984,161.6438,160.5259,161.1984,59364.0
2022-02-01 09:45:00,177.3,178.07,177.13,177.84,77783.0,161.1439,161.8437,160.9894,161.6347,77783.0
2022-02-01 09:50:00,177.84,178.27,177.67,177.83,59393.0,161.6347,162.0255,161.4802,161.6256,59393.0
2022-02-01 09:55:00,177.84,179.04,177.77,179.0,56829.0,161.6347,162.7253,161.5711,162.689,56829.0
2022-02-01 10:00:00,179.09,179.1,177.82,177.99,48907.0,162.7708,162.7799,161.6165,161.771,48907.0
2022-02-01 10:05:00,177.99,178.34,177.65,178.34,34759.0,161.771,162.0891,161.462,162.0891,34759.0
2022-02-01 10:10:00,178.5,178.8,178.05,178.62,36333.0,162.2346,162.5072,161.8256,162.3436,36333.0
2022-02-01 10:15:00,178.58,178.66,177.98,178.16,31460.0,162.3073,162.38,161.7619,161.9255,31460.0
2022-02-01 10:20:00,178.15,178.87,178.15,178.84,44961.0,161.9164,162.5708,161.9164,162.5436,44961.0
2022-02-01 10:25:00,178.82,178.96,178.28,178.33,24701.0,162.5254,162.6526,162.0346,162.08,24701.0
2022-02-01 10:30:00,178.33,178.77,178.33,178.54,48518.0,162.08,162.48,162.08,162.2709,48518.0
2022-02-01 10:35:00,178.54,178.89,178.35,178.62,32028.0,162.2709,162.589,162.0982,162.3436,32028.0
2022-02-01 10:40:00,178.66,178.87,177.91,177.98,27731.0,162.38,162.5708,161.6983,161.7619,27731.0
2022-02-01 10:45:00,178.0,178.31,177.83,178.16,24331.0,161.7801,162.0619,161.6256,161.9255,24331.0
2022-02-01 10:50:00,178.18,178.71,178.14,178.58,21463.0,161.9437,162.4254,161.9074,162.3073,21463.0
2022-02-01 10:55:00,178.64,179.07,178.64,179.07,34948.0,162.3618,162.7526,162.3618,162.7526,34948.0
2022-02-01 11:00:00,179.06,179.19,178.76,178.88,37069.0,162.7435,162.8617,162.4709,162.5799,37069.0
2022-02-01 11:05:00,178.88,179.3,178.75,179.16,37002.0,162.5799,162.9617,162.4618,162.8344,37002.0
2022-02-01 11:10:00,179.15,179.64,178.93,179.59,29014.0,162.8253,163.2707,162.6254,163.2252,29014.0
2022-02-01 11:15:00,179.59,179.61,179.31,179.47,26950.0,163.2252,163.2434,162.9707,163.1162,26950.0
2022-02-01 11:20:00,179.47,179.58,179.11,179.22,25282.0,163.1162,163.2161,162.789,162.8889,25282.0
2022-02-01 11:25:00,179.28,179.49,179.27,179.36,28559.0,162.9435,163.1343,162.9344,163.0162,28559.0
2022-02-01 11:30:00,179.33,179.61,179.02,179.58,25964.0,162.9889,163.2434,162.7072,163.2161,25964.0
2022-02-01 11:35:00,179.56,179.63,179.23,179.38,24261.0,163.198,163.2616,162.898,163.0344,24261.0
2022-02-01 11:40:00,179.4,179.53,179.13,179.35,34201.0,163.0525,163.1707,162.8071,163.0071,34201.0
2022-02-01 11:45:00,179.4,179.8,179.34,179.56,42170.0,163.0525,163.4161,162.998,163.198,42170.0
2022-02-01 11:50:00,179.58,179.91,179.4,179.86,26496.0,163.2161,163.5161,163.0525,163.4706,26496.0
2022-02-01 11:55:00,179.88,180.16,179.69,179.87,24523.0,163.4888,163.7433,163.3161,163.4797,24523.0
2022-02-01 12:00:00,179.89,180.0,179.52,179.52,15085.0,163.4979,163.5979,163.1616,163.1616,15085.0
2022-02-01 12:05:00,179.55,179.65,179.47,179.47,16066.0,163.1889,163.2798,163.1162,163.1162,16066.0
2022-02-01 12:10:00,179.48,179.48,179.03,179.11,34518.0,163.1253,163.1253,162.7163,162.789,34518.0
2022-02-01 12:15:00,179.13,179.29,179.06,179.25,20483.0,162.8071,162.9526,162.7435,162.9162,20483.0
2022-02-01 12:20:00,179.25,179.35,179.06,179.29,15865.0,162.9162,163.0071,162.7435,162.9526,15865.0
2022-02-01 12:25:00,179.27,179.35,178.86,179.3,93149.0,162.9344,163.0071,162.5617,162.9617,93149.0
2022-02-01 12:30:00,179.27,179.34,178.58,178.73,96668.0,162.9344,162.998,162.3073,162.4436,96668.0
2022-02-01 12:35:00,178.77,179.15,178.76,178.95,32000.0,162.48,162.8253,162.4709,162.6435,32000.0
2022-02-01 12:40:00,178.93,179.14,178.8,178.97,12544.0,162.6254,162.8162,162.5072,162.6617,12544.0
2022-02-01 12:45:00,179.02,179.06,178.83,178.97,21062.0,162.7072,162.7435,162.5345,162.6617,21062.0
2022-02-01 12:50:00,179.01,179.16,178.87,178.99,14982.0,162.6981,162.8344,162.5708,162.6799,14982.0
2022-02-01 12:55:00,179.0,179.32,178.96,179.3,22948.0,162.689,162.9798,162.6526,162.9617,22948.0
2022-02-01 13:00:00,179.26,179.26,178.91,178.98,26351.0,162.9253,162.9253,162.6072,162.6708,26351.0
2022-02-01 13:05:00,178.96,179.14,178.86,179.05,15764.0,162.6526,162.8162,162.5617,162.7344,15764.0
2022-02-01 13:10:00,179.05,179.23,179.03,179.06,18625.0,162.7344,162.898,162.7163,162.7435,18625.0
2022-02-01 13:15:00,179.0,179.23,178.97,179.0,16438.0,162.689,162.898,162.6617,162.689,16438.0
2022-02-01 13:20:00,179.02,179.14,178.98,179.11,19856.0,162.7072,162.8162,162.6708,162.789,19856.0
2022-02-01 13:25:00,179.08,179.31,179.08,179.22,18928.0,162.7617,162.9707,162.7617,162.8889,18928.0
2022-02-01 13:30:00,179.2,179.3,179.05,179.13,28374.0,162.8708,162.9617,162.7344,162.8071,28374.0
2022-02-01 13:35:00,179.08,179.36,178.76,179.33,18122.0,162.7617,163.0162,162.4709,162.9889,18122.0
2022-02-01 13:40:00,179.3,179.48,179.29,179.42,15947.0,162.9617,163.1253,162.9526,163.0707,15947.0
2022-02-01 13:45:00,179.42,179.51,179.34,179.42,11426.0,163.0707,163.1525,162.998,163.0707,11426.0
2022-02-01 13:50:00,179.42,179.48,179.26,179.46,14474.0,163.0707,163.1253,162.9253,163.1071,14474.0
2022-02-01 13:55:00,179.46,179.48,179.08,179.48,14742.0,163.1071,163.1253,162.7617,163.1253,14742.0
2022-02-01 14:00:00,179.49,179.66,179.36,179.51,20433.0,163.1343,163.2889,163.0162,163.1525,20433.0
2022-02-01 14:05:00,179.49,179.54,179.38,179.47,22053.0,163.1343,163.1798,163.0344,163.1162,22053.0
2022-02-01 14:10:00,179.48,179.59,179.09,179.25,15347.0,163.1253,163.2252,162.7708,162.9162,15347.0
2022-02-01 14:15:00,179.31,179.39,178.98,179.11,18619.0,162.9707,163.0435,162.6708,162.789,18619.0
2022-02-01 14:20:00,179.12,179.13,178.62,178.95,22276.0,162.7981,162.8071,162.3436,162.6435,22276.0
2022-02-01 14:25:00,178.98,179.16,178.8,179.13,12785.0,162.6708,162.8344,162.5072,162.8071,12785.0
2022-02-01 14:30:00,179.14,179.32,179.14,179.24,16038.0,162.8162,162.9798,162.8162,162.9071,16038.0
2022-02-01 14:35:00,179.24,179.32,179.05,179.24,16957.0,162.9071,162.9798,162.7344,162.9071,16957.0
2022-02-01 14:40:00,179.29,179.46,179.1,179.39,18110.0,162.9526,163.1071,162.7799,163.0435,18110.0
2022-02-01 14:45:00,179.39,179.54,179.26,179.35,26359.0,163.0435,163.1798,162.9253,163.0071,26359.0
2022-02-01 14:50:00,179.31,179.4,179.2,179.38,15202.0,162.9707,163.0525,162.8708,163.0344,15202.0
2022-02-01 14:55:00,179.4,179.45,179.04,179.31,15283.0,163.0525,163.098,162.7253,162.9707,15283.0
2022-02-01 15:00:00,179.29,179.9,179.21,179.85,38090.0,162.9526,163.507,162.8799,163.4615,38090.0
2022-02-01 15:05:00,179.83,179.97,179.66,179.93,42786.0,163.4434,163.5706,163.2889,163.5342,42786.0
2022-02-01 15:10:00,179.89,179.91,179.66,179.83,25530.0,163.4979,163.5161,163.2889,163.4434,25530.0
2022-02-01 15:15:00,179.81,179.9,179.63,179.89,27133.0,163.4252,163.507,163.2616,163.4979,27133.0
2022-02-01 15:20:00,179.92,180.22,179.83,180.2,37463.0,163.5252,163.7978,163.4434,163.7796,37463.0
2022-02-01 15:25:00,180.18,180.43,180.03,180.36,34314.0,163.7615,163.9887,163.6251,163.9251,34314.0
2022-02-01 15:30:00,180.4,180.69,180.4,180.68,35867.0,163.9614,164.225,163.9614,164.2159,35867.0
2022-02-01 15:35:00,180.66,180.77,180.3,180.34,38496.0,164.1977,164.2977,163.8705,163.9069,38496.0
2022-02-01 15:40:00,180.37,180.63,180.29,180.61,61566.0,163.9342,164.1705,163.8614,164.1523,61566.0
2022-02-01 15:45:00,180.6,180.87,180.56,180.77,51304.0,164.1432,164.3886,164.1068,164.2977,51304.0
2022-02-01 15:50:00,180.8,181.61,180.56,181.51,145327.0,164.325,165.0612,164.1068,164.9703,145327.0
2022-02-01 15:55:00,181.51,181.67,181.23,181.28,298877.0,164.9703,165.1157,164.7158,164.7612,298877.0
2022-02-02 09:30:00,181.49,183.35,181.4,183.2,212862.0,164.9521,166.6426,164.8703,166.5063,212862.0
2022-02-02 09:35:00,183.31,183.86,182.64,183.45,77072.0,166.6063,167.1061,165.9973,166.7335,77072.0
2022-02-02 09:40:00,183.58,183.73,182.24,183.21,104223.0,166.8516,166.988,165.6338,166.5154,104223.0
2022-02-02 09:45:00,183.25,183.48,182.26,182.34,65696.0,166.5517,166.7608,165.6519,165.7246,65696.0
2022-02-02 09:50:00,182.38,182.96,182.1,182.79,75759.0,165.761,166.2881,165.5065,166.1336,75759.0
2022-02-02 09:55:00,182.89,183.42,182.52,183.19,92147.0,166.2245,166.7062,165.8882,166.4972,92147.0
2022-02-02 10:00:00,183.2,183.89,183.18,183.35,61038.0,166.5063,167.1334,166.4881,166.6426,61038.0
2022-02-02 10:05:00,183.32,184.02,183.23,184.0,38803.0,166.6153,167.2516,166.5335,167.2334,38803.0
2022-02-02 10:10:00,183.94,184.0,183.15,183.43,85371.0,167.1788,167.2334,166.4608,166.7153,85371.0
2022-02-02 10:15:00,183.43,184.27,183.42,184.21,71426.0,166.7153,167.4788,166.7062,167.4242,71426.0
2022-02-02 10:20:00,184.23,184.44,183.6,183.88,76001.0,167.4424,167.6333,166.8698,167.1243,76001.0
2022-02-02 10:25:00,183.89,184.29,183.58,183.91,86277.0,167.1334,167.497,166.8516,167.1516,86277.0
2022-02-02 10:30:00,183.97,184.23,183.79,183.98,44207.0,167.2061,167.4424,167.0425,167.2152,44207.0
2022-02-02 10:35:00,184.0,184.74,183.76,184.61,101571.0,167.2334,167.9059,167.0152,167.7878,101571.0
2022-02-02 10:40:00,184.59,185.32,184.4,185.24,124351.0,167.7696,168.4331,167.5969,168.3604,124351.0
2022-02-02 10:45:00,185.27,185.99,185.23,185.91,92170.0,168.3877,169.042,168.3513,168.9693,92170.0
2022-02-02 10:50:00,185.92,186.26,185.36,185.77,93212.0,168.9784,169.2874,168.4694,168.8421,93212.0
2022-02-02 10:55:00,185.82,186.12,185.67,185.87,57609.0,168.8875,169.1602,168.7512,168.933,57609.0
2022-02-02 11:00:00,185.91,186.12,184.76,184.95,66837.0,168.9693,169.1602,167.9241,168.0968,66837.0
2022-02-02 11:05:00,184.98,185.24,184.52,184.79,48325.0,168.1241,168.3604,167.706,167.9514,48325.0
2022-02-02 11:10:00,184.75,184.93,184.03,184.17,79435.0,167.915,168.0786,167.2606,167.3879,79435.0
2022-02-02 11:15:00,184.26,184.93,184.12,184.87,43276.0,167.4697,168.0786,167.3424,168.0241,43276.0
2022-02-02 11:20:00,184.85,185.45,184.74,185.31,36553.0,168.0059,168.5512,167.9059,168.424,36553.0
2022-02-02 11:25:00,185.31,185.83,185.3,185.6,34407.0,168.424,168.8966,168.4149,168.6876,34407.0
2022-02-02 11:30:00,185.57,185.58,184.94,185.15,55915.0,168.6603,168.6694,168.0877,168.2786,55915.0
2022-02-02 11:35:00,185.12,185.32,184.81,184.95,44166.0,168.2513,168.4331,167.9696,168.0968,44166.0
2022-02-02 11:40:00,184.99,185.49,184.89,185.45,24630.0,168.1332,168.5876,168.0423,168.5512,24630.0
2022-02-02 11:45:00,185.47,185.7,185.14,185.33,33002.0,168.5694,168.7785,168.2695,168.4422,33002.0
2022-02-02 11:50:00,185.32,185.76,185.25,185.5,53303.0,168.4331,168.833,168.3695,168.5967,53303.0
2022-02-02 11:55:00,185.45,185.62,185.31,185.57,33090.0,168.5512,168.7058,168.424,168.6603,33090.0
2022-02-02 12:00:00,185.55,185.63,185.19,185.49,36238.0,168.6421,168.7148,168.3149,168.5876,36238.0
2022-02-02 12:05:00,185.47,185.91,185.45,185.82,48762.0,168.5694,168.9693,168.5512,168.8875,48762.0
2022-02-02 12:10:00,185.83,186.17,185.66,186.11,37173.0,168.8966,169.2056,168.7421,169.1511,37173.0
2022-02-02 12:15:00,186.1,186.23,185.31,185.49,38084.0,169.142,169.2602,168.424,168.5876,38084.0
2022-02-02 12:20:00,185.49,185.58,185.37,185.41,28617.0,168.5876,168.6694,168.4785,168.5149,28617.0
2022-02-02 12:25:00,185.45,185.58,185.3,185.4,20725.0,168.5512,168.6694,168.4149,168.5058,20725.0
2022-02-02 12:30:00,185.38,185.47,185.17,185.29,17379.0,168.4876,168.5694,168.2968,168.4058,17379.0
2022-02-02 12:35:00,185.29,185.63,185.12,185.57,19934.0,168.4058,168.7148,168.2513,168.6603,19934.0
2022-02-02 12:40:00,185.52,185.74,185.5,185.74,21583.0,168.6149,168.8148,168.5967,168.8148,21583.0
2022-02-02 12:45:00,185.75,186.07,185.73,185.82,44658.0,168.8239,169.1148,168.8057,168.8875,44658.0
2022-02-02 12:50:00,185.84,185.84,185.6,185.78,33374.0,168.9057,168.9057,168.6876,168.8512,33374.0
2022-02-02 12:55:00,185.78,186.12,185.71,186.1,16190.0,168.8512,169.1602,168.7876,169.142,16190.0
2022-02-02 13:00:00,186.09,186.15,185.83,185.83,28864.0,169.1329,169.1875,168.8966,168.8966,28864.0
2022-02-02 13:05:00,185.82,186.24,185.75,185.94,50683.0,168.8875,169.2693,168.8239,168.9966,50683.0
2022-02-02 13:10:00,185.98,186.26,185.81,186.23,37581.0,169.033,169.2874,168.8784,169.2602,37581.0
2022-02-02 13:15:00,186.27,186.5,186.1,186.19,52785.0,169.2965,169.5056,169.142,169.2238,52785.0
2022-02-02 13:20:00,186.21,186.5,186.02,186.09,27414.0,169.242,169.5056,169.0693,169.1329,27414.0
2022-02-02 13:25:00,186.09,186.37,186.03,186.34,28318.0,169.1329,169.3874,169.0784,169.3601,28318.0
2022-02-02 13:30:00,186.35,186.59,186.27,186.57,40120.0,169.3692,169.5874,169.2965,169.5692,40120.0
2022-02-02 13:35:00,186.6,186.89,186.56,186.83,38225.0,169.5965,169.86,169.5601,169.8055,38225.0
2022-02-02 13:40:00,186.79,186.99,186.68,186.83,41747.0,169.7691,169.9509,169.6692,169.8055,41747.0
2022-02-02 13:45:00,186.84,186.93,186.35,186.35,42787.0,169.8146,169.8964,169.3692,169.3692,42787.0
2022-02-02 13:50:00,186.41,186.7,186.37,186.63,44321.0,169.4238,169.6873,169.3874,169.6237,44321.0
2022-02-02 13:55:00,186.66,186.88,186.53,186.71,56247.0,169.651,169.8509,169.5328,169.6964,56247.0
2022-02-02 14:00:00,186.69,187.09,186.54,186.99,47941.0,169.6783,170.0418,169.5419,169.9509,47941.0
2022-02-02 14:05:00,186.98,187.02,186.57,186.72,25544.0,169.9418,169.9782,169.5692,169.7055,25544.0
2022-02-02 14:10:00,186.76,186.95,186.31,186.35,31716.0,169.7419,169.9146,169.3329,169.3692,31716.0
2022-02-02 14:15:00,186.37,186.59,186.02,186.52,28920.0,169.3874,169.5874,169.0693,169.5237,28920.0
2022-02-02 14:20:00,186.55,186.55,185.92,185.95,17388.0,169.551,169.551,168.9784,169.0057,17388.0
2022-02-02 14:25:00,185.94,186.1,185.72,186.07,26189.0,168.9966,169.142,168.7966,169.1148,26189.0
2022-02-02 14:30:00,186.1,186.73,186.1,186.69,36944.0,169.142,169.7146,169.142,169.6783,36944.0
2022-02-02 14:35:00,186.73,186.84,186.66,186.82,25451.0,169.7146,169.8146,169.651,169.7964,25451.0
2022-02-02 14:40:00,186.84,187.18,186.84,187.13,28569.0,169.8146,170.1236,169.8146,170.0782,28569.0
2022-02-02 14:45:00,187.14,187.5,187.08,187.22,33657.0,170.0873,170.4144,170.0327,170.16,33657.0
2022-02-02 14:50:00,187.28,187.47,187.17,187.4,29980.0,170.2145,170.3872,170.1145,170.3236,29980.0
2022-02-02 14:55:00,187.42,187.43,186.86,187.14,235412.0,170.3417,170.3508,169.8328,170.0873,235412.0
2022-02-02 15:00:00,187.15,187.17,186.56,187.03,46850.0,170.0963,170.1145,169.5601,169.9873,46850.0
2022-02-02 15:05:00,187.0,187.05,186.74,186.82,27717.0,169.96,170.0055,169.7237,169.7964,27717.0
2022-02-02 15:10:00,186.75,187.22,186.61,187.03,45309.0,169.7328,170.16,169.6055,169.9873,45309.0
2022-02-02 15:15:00,187.07,187.45,186.92,187.4,38018.0,170.0236,170.369,169.8873,170.3236,38018.0
2022-02-02 15:20:00,187.47,187.5,187.14,187.25,45604.0,170.3872,170.4144,170.0873,170.1872,45604.0
2022-02-02 15:25:00,187.25,187.43,186.77,187.22,58147.0,170.1872,170.3508,169.751,170.16,58147.0
2022-02-02 15:30:00,187.22,187.55,187.1,187.55,61450.0,170.16,170.4599,170.0509,170.4599,61450.0
2022-02-02 15:35:00,187.53,187.62,187.16,187.28,58777.0,170.4417,170.5235,170.1054,170.2145,58777.0
2022-02-02 15:40:00,187.29,187.33,187.0,187.15,59376.0,170.2236,170.2599,169.96,170.0963,59376.0
2022-02-02 15:45:00,187.17,187.61,187.12,187.45,68145.0,170.1145,170.5144,170.0691,170.369,68145.0
2022-02-02 15:50:00,187.44,187.81,187.12,187.72,155442.0,170.3599,170.6962,170.0691,170.6144,155442.0
2022-02-02 15:55:00,187.72,188.25,187.68,187.9,429036.0,170.6144,171.0961,170.578,170.778,429036.0
2022-02-03 09:30:00,185.24,185.8,184.29,184.92,163415.0,168.3604,168.8694,167.497,168.0695,163415.0
2022-02-03 09:35:00,184.93,186.28,184.85,186.28,54901.0,168.0786,169.3056,168.0059,169.3056,54901.0
2022-02-03 09:40:00,186.24,186.55,185.06,185.28,54075.0,169.2693,169.551,168.1968,168.3967,54075.0
2022-02-03 09:45:00,185.23,185.37,184.62,184.92,83199.0,168.3513,168.4785,167.7969,168.0695,83199.0
2022-02-03 09:50:00,184.88,185.7,184.78,184.95,91741.0,168.0332,168.7785,167.9423,168.0968,91741.0
2022-02-03 09:55:00,184.98,185.51,184.87,185.43,39629.0,168.1241,168.6058,168.0241,168.5331,39629.0
2022-02-03 10:00:00,185.48,185.81,184.91,185.25,32362.0,168.5785,168.8784,168.0605,168.3695,32362.0
2022-02-03 10:05:00,185.22,185.88,184.84,185.26,24336.0,168.3422,168.9421,167.9968,168.3786,24336.0
2022-02-03 10:10:00,185.32,185.33,184.62,185.11,40582.0,168.4331,168.4422,167.7969,168.2422,40582.0
2022-02-03 10:15:00,185.09,185.26,184.74,185.05,47849.0,168.2241,168.3786,167.9059,168.1877,47849.0
2022-02-03 10:20:00,185.01,185.58,184.88,184.95,25875.0,168.1513,168.6694,168.0332,168.0968,25875.0
2022-02-03 10:25:00,185.01,185.55,184.79,185.49,29962.0,168.1513,168.6421,167.9514,168.5876,29962.0
2022-02-03 10:30:00,185.45,185.58,184.88,185.18,50444.0,168.5512,168.6694,168.0332,168.3059,50444.0
2022-02-03 10:35:00,185.25,185.36,184.96,185.23,27955.0,168.3695,168.4694,168.1059,168.3513,27955.0
2022-02-03 10:40:00,185.2,185.43,185.09,185.28,37676.0,168.324,168.5331,168.2241,168.3967,37676.0
2022-02-03 10:45:00,185.32,185.46,184.99,185.1,21691.0,168.4331,168.5603,168.1332,168.2331,21691.0
2022-02-03 10:50:00,185.24,185.38,185.08,185.16,22973.0,168.3604,168.4876,168.215,168.2877,22973.0
2022-02-03 10:55:00,185.09,185.26,184.55,184.57,66514.0,168.2241,168.3786,167.7333,167.7514,66514.0
2022-02-03 11:00:00,184.56,184.62,182.02,183.06,363738.0,167.7423,167.7969,165.4338,166.379,363738.0
2022-02-03 11:05:00,183.13,183.39,181.13,181.44,259016.0,166.4427,166.679,164.6249,164.9067,259016.0
2022-02-03 11:10:00,181.41,182.5,180.7,182.18,152818.0,164.8794,165.8701,164.2341,165.5792,152818.0
2022-02-03 11:15:00,182.27,182.3,181.78,182.24,107675.0,165.661,165.6883,165.2157,165.6338,107675.0
2022-02-03 11:20:00,182.3,182.33,181.26,181.41,54151.0,165.6883,165.7156,164.7431,164.8794,54151.0
2022-02-03 11:25:00,181.38,181.83,181.38,181.53,57800.0,164.8521,165.2611,164.8521,164.9885,57800.0
2022-02-03 11:30:00,181.49,181.6,180.13,180.35,196717.0,164.9521,165.0521,163.716,163.916,196717.0
2022-02-03 11:35:00,180.32,181.08,179.77,179.84,94218.0,163.8887,164.5795,163.3888,163.4524,94218.0
2022-02-03 11:40:00,179.82,179.86,176.03,176.03,345209.0,163.4343,163.4706,159.9896,159.9896,345209.0
2022-02-03 11:45:00,176.11,178.28,176.07,177.72,240745.0,160.0623,162.0346,160.026,161.5256,240745.0
2022-02-03 11:50:00,177.67,178.09,177.22,177.34,185514.0,161.4802,161.8619,161.0712,161.1803,185514.0
2022-02-03 11:55:00,177.34,177.47,175.91,176.0,137929.0,161.1803,161.2984,159.8806,159.9624,137929.0
2022-02-03 12:00:00,176.0,176.41,175.08,175.74,220940.0,159.9624,160.335,159.1262,159.7261,220940.0
2022-02-03 12:05:00,175.75,175.88,175.11,175.22,140440.0,159.7351,159.8533,159.1535,159.2534,140440.0
2022-02-03 12:10:00,175.24,176.24,174.97,176.24,102892.0,159.2716,160.1805,159.0262,160.1805,102892.0
2022-02-03 12:15:00,176.19,176.44,174.95,174.95,131519.0,160.135,160.3623,159.008,159.008,131519.0
2022-02-03 12:20:00,174.93,175.88,174.88,175.78,44201.0,158.9899,159.8533,158.9444,159.7624,44201.0
2022-02-03 12:25:00,175.71,176.04,175.56,175.99,33910.0,159.6988,159.9987,159.5625,159.9533,33910.0
2022-02-03 12:30:00,175.98,176.23,175.78,176.18,42187.0,159.9442,160.1714,159.7624,160.126,42187.0
2022-02-03 12:35:00,176.23,176.74,176.15,176.17,48990.0,160.1714,160.6349,160.0987,160.1169,48990.0
2022-02-03 12:40:00,176.18,176.28,175.39,175.39,39041.0,160.126,160.2168,159.4079,159.4079,39041.0
2022-02-03 12:45:00,175.4,175.67,175.09,175.22,38390.0,159.417,159.6624,159.1353,159.2534,38390.0
2022-02-03 12:50:00,175.24,175.33,174.9,175.07,45724.0,159.2716,159.3534,158.9626,159.1171,45724.0
2022-02-03 12:55:00,175.06,176.13,175.04,176.08,84824.0,159.108,160.0805,159.0898,160.0351,84824.0
2022-02-03 13:00:00,176.05,176.25,175.81,176.09,44981.0,160.0078,160.1896,159.7897,160.0442,44981.0
2022-02-03 13:05:00,176.09,177.02,176.07,176.61,56279.0,160.0442,160.8894,160.026,160.5168,56279.0
2022-02-03 13:10:00,176.56,176.92,176.29,176.92,49037.0,160.4713,160.7985,160.2259,160.7985,49037.0
2022-02-03 13:15:00,176.88,177.03,176.64,176.78,42305.0,160.7622,160.8985,160.544,160.6713,42305.0
2022-02-03 13:20:00,176.75,177.35,176.74,177.25,47045.0,160.644,161.1893,160.6349,161.0985,47045.0
2022-02-03 13:25:00,177.31,177.39,177.0,177.07,23834.0,161.153,161.2257,160.8712,160.9349,23834.0
2022-02-03 13:30:00,177.07,177.5,176.96,177.27,23165.0,160.9349,161.3257,160.8349,161.1166,23165.0
2022-02-03 13:35:00,177.25,177.38,176.8,176.88,33820.0,161.0985,161.2166,160.6895,160.7622,33820.0
2022-02-03 13:40:00,176.89,177.26,176.73,177.02,40405.0,160.7713,161.1075,160.6258,160.8894,40405.0
2022-02-03 13:45:00,176.95,177.28,176.95,177.15,14388.0,160.8258,161.1257,160.8258,161.0076,14388.0
2022-02-03 13:50:00,177.17,177.17,176.76,176.82,28355.0,161.0257,161.0257,160.6531,160.7076,28355.0
2022-02-03 13:55:00,176.81,177.18,176.75,177.11,26847.0,160.6986,161.0348,160.644,160.9712,26847.0
2022-02-03 14:00:00,177.09,177.66,177.08,177.52,33030.0,160.953,161.4711,160.9439,161.3439,33030.0
2022-02-03 14:05:00,177.56,177.7,177.25,177.35,24738.0,161.3802,161.5075,161.0985,161.1893,24738.0
2022-02-03 14:10:00,177.36,177.42,176.9,177.08,29278.0,161.1984,161.253,160.7804,160.9439,29278.0
2022-02-03 14:15:00,177.03,177.29,177.02,177.13,20057.0,160.8985,161.1348,160.8894,160.9894,20057.0
2022-02-03 14:20:00,177.11,177.33,177.0,177.28,55147.0,160.9712,161.1712,160.8712,161.1257,55147.0
2022-02-03 14:25:00,177.25,177.6,177.21,177.52,38603.0,161.0985,161.4166,161.0621,161.3439,38603.0
2022-02-03 14:30:00,177.52,177.77,177.32,177.67,47022.0,161.3439,161.5711,161.1621,161.4802,47022.0
2022-02-03 14:35:00,177.7,177.8,177.14,177.17,42590.0,161.5075,161.5983,160.9985,161.0257,42590.0
2022-02-03 14:40:00,177.18,177.25,176.78,176.84,56491.0,161.0348,161.0985,160.6713,160.7258,56491.0
2022-02-03 14:45:00,176.83,176.84,176.49,176.82,40795.0,160.7167,160.7258,160.4077,160.7076,40795.0
2022-02-03 14:50:00,176.8,176.8,176.41,176.61,32703.0,160.6895,160.6895,160.335,160.5168,32703.0
2022-02-03 14:55:00,176.6,177.07,176.55,176.9,43573.0,160.5077,160.9349,160.4622,160.7804,43573.0
2022-02-03 15:00:00,176.9,177.09,176.89,177.04,53612.0,160.7804,160.953,160.7713,160.9076,53612.0
2022-02-03 15:05:00,177.07,177.29,176.98,177.02,35034.0,160.9349,161.1348,160.8531,160.8894,35034.0
2022-02-03 15:10:00,177.04,177.33,176.99,177.25,37702.0,160.9076,161.1712,160.8621,161.0985,37702.0
2022-02-03 15:15:00,177.29,177.65,177.13,177.59,47795.0,161.1348,161.462,160.9894,161.4075,47795.0
2022-02-03 15:20:00,177.58,177.8,177.35,177.46,55260.0,161.3984,161.5983,161.1893,161.2893,55260.0
2022-02-03 15:25:00,177.44,177.5,177.17,177.34,65065.0,161.2711,161.3257,161.0257,161.1803,65065.0
2022-02-03 15:30:00,177.31,177.32,176.72,176.72,100090.0,161.153,161.1621,160.6168,160.6168,100090.0
2022-02-03 15:35:00,176.72,176.97,176.66,176.93,87639.0,160.6168,160.844,160.5622,160.8076,87639.0
2022-02-03 15:40:00,176.93,177.0,176.58,176.74,94787.0,160.8076,160.8712,160.4895,160.6349,94787.0
2022-02-03 15:45:00,176.72,176.85,176.07,176.19,83591.0,160.6168,160.7349,160.026,160.135,83591.0
2022-02-03 15:50:00,176.17,176.31,175.64,175.92,211264.0,160.1169,160.2441,159.6352,159.8897,211264.0
2022-02-03 15:55:00,175.9,176.13,175.42,175.59,603537.0,159.8715,160.0805,159.4352,159.5897,603537.0
2022-02-04 09:30:00,172.48,172.77,170.65,170.77,327334.0,156.7631,157.0267,155.0999,155.2089,327334.0
2022-02-04 09:35:00,170.83,171.21,169.99,170.09,198269.0,155.2635,155.6088,154.5,154.5909,198269.0
2022-02-04 09:40:00,170.12,171.11,170.12,170.43,182805.0,154.6182,155.518,154.6182,154.8999,182805.0
2022-02-04 09:45:00,170.46,170.64,170.0,170.44,238739.0,154.9272,155.0908,154.5091,154.909,238739.0
2022-02-04 09:50:00,170.43,171.0,170.17,170.54,158259.0,154.8999,155.418,154.6636,154.9999,158259.0
2022-02-04 09:55:00,170.56,170.87,170.11,170.79,124474.0,155.0181,155.2998,154.6091,155.2271,124474.0
2022-02-04 10:00:00,170.83,171.31,170.37,171.22,92040.0,155.2635,155.6997,154.8454,155.6179,92040.0
2022-02-04 10:05:00,171.24,171.53,170.6,170.67,120391.0,155.6361,155.8997,155.0544,155.118,120391.0
2022-02-04 10:10:00,170.68,171.24,170.31,171.19,179846.0,155.1271,155.6361,154.7909,155.5907,179846.0
2022-02-04 10:15:00,171.2,171.53,171.02,171.06,67469.0,155.5998,155.8997,155.4362,155.4725,67469.0
2022-02-04 10:20:00,171.04,171.22,170.48,170.5,57462.0,155.4543,155.6179,154.9454,154.9635,57462.0
2022-02-04 10:25:00,170.53,170.87,169.95,169.97,101680.0,154.9908,155.2998,154.4637,154.4818,101680.0
2022-02-04 10:30:00,169.93,170.23,169.89,169.96,92021.0,154.4455,154.7181,154.4091,154.4727,92021.0
2022-02-04 10:35:00,169.96,169.96,168.76,169.0,133475.0,154.4727,154.4727,153.3821,153.6002,133475.0
2022-02-04 10:40:00,169.01,169.38,168.84,168.88,92328.0,153.6093,153.9456,153.4548,153.4912,92328.0
2022-02-04 10:45:00,168.85,168.85,167.82,168.09,241206.0,153.4639,153.4639,152.5277,152.7731,241206.0
2022-02-04 10:50:00,168.08,168.59,167.94,168.33,178736.0,152.7641,153.2276,152.6368,152.9913,178736.0
2022-02-04 10:55:00,168.35,168.47,167.86,167.86,106408.0,153.0095,153.1185,152.5641,152.5641,106408.0
2022-02-04 11:00:00,167.84,168.52,167.52,168.38,91514.0,152.5459,153.164,152.2551,153.0367,91514.0
2022-02-04 11:05:00,168.35,168.62,168.08,168.36,74742.0,153.0095,153.2548,152.7641,153.0185,74742.0
2022-02-04 11:10:00,168.36,168.46,167.8,167.95,111228.0,153.0185,153.1094,152.5096,152.6459,111228.0
2022-02-04 11:15:00,167.92,168.17,167.59,167.99,83094.0,152.6186,152.8459,152.3187,152.6823,83094.0
2022-02-04 11:20:00,167.97,168.02,167.51,167.86,70971.0,152.6641,152.7095,152.246,152.5641,70971.0
2022-02-04 11:25:00,167.86,168.89,167.86,168.81,86123.0,152.5641,153.5002,152.5641,153.4275,86123.0
2022-02-04 11:30:00,168.82,169.62,168.57,169.44,143890.0,153.4366,154.1637,153.2094,154.0001,143890.0
2022-02-04 11:35:00,169.48,169.99,169.43,169.72,170329.0,154.0365,154.5,153.991,154.2546,170329.0
2022-02-04 11:40:00,169.73,169.9,169.52,169.54,105609.0,154.2637,154.4182,154.0728,154.091,105609.0
2022-02-04 11:45:00,169.54,169.89,169.5,169.89,119485.0,154.091,154.4091,154.0547,154.4091,119485.0
2022-02-04 11:50:00,169.88,169.88,169.5,169.66,42605.0,154.4,154.4,154.0547,154.2001,42605.0
2022-02-04 11:55:00,169.67,170.24,169.65,169.7,69588.0,154.2092,154.7272,154.191,154.2364,69588.0
2022-02-04 12:00:00,169.7,169.89,169.45,169.67,40398.0,154.2364,154.4091,154.0092,154.2092,40398.0
2022-02-04 12:05:00,169.64,169.72,169.29,169.55,51669.0,154.1819,154.2546,153.8638,154.1001,51669.0
2022-02-04 12:10:00,169.58,169.7,169.21,169.5,76211.0,154.1274,154.2364,153.7911,154.0547,76211.0
2022-02-04 12:15:00,169.5,169.91,169.31,169.39,137001.0,154.0547,154.4273,153.882,153.9547,137001.0
2022-02-04 12:20:00,169.36,169.59,169.22,169.31,40609.0,153.9274,154.1365,153.8002,153.882,40609.0
2022-02-04 12:25:00,169.3,169.44,168.97,169.23,36208.0,153.8729,154.0001,153.573,153.8093,36208.0
2022-02-04 12:30:00,169.26,169.66,168.94,169.15,56559.0,153.8365,154.2001,153.5457,153.7366,56559.0
2022-02-04 12:35:00,169.13,169.26,169.03,169.14,25790.0,153.7184,153.8365,153.6275,153.7275,25790.0
2022-02-04 12:40:00,169.16,169.43,169.0,169.25,24118.0,153.7456,153.991,153.6002,153.8274,24118.0
2022-02-04 12:45:00,169.26,169.67,169.11,169.63,30967.0,153.8365,154.2092,153.7002,154.1728,30967.0
2022-02-04 12:50:00,169.65,169.66,169.28,169.36,28201.0,154.191,154.2001,153.8547,153.9274,28201.0
2022-02-04 12:55:00,169.38,169.6,169.32,169.48,25896.0,153.9456,154.1455,153.8911,154.0365,25896.0
2022-02-04 13:00:00,169.49,170.47,169.49,170.47,74146.0,154.0456,154.9363,154.0456,154.9363,74146.0
2022-02-04 13:05:00,170.47,170.61,170.34,170.58,80906.0,154.9363,155.0635,154.8181,155.0362,80906.0
2022-02-04 13:10:00,170.56,170.84,170.49,170.84,54173.0,155.0181,155.2726,154.9544,155.2726,54173.0
2022-02-04 13:15:00,170.86,170.99,170.68,170.92,87631.0,155.2907,155.4089,155.1271,155.3453,87631.0
2022-02-04 13:20:00,170.94,171.56,170.86,171.52,69143.0,155.3634,155.9269,155.2907,155.8906,69143.0
2022-02-04 13:25:00,171.54,171.61,171.23,171.3,64351.0,155.9088,155.9724,155.627,155.6906,64351.0
2022-02-04 13:30:00,171.29,171.51,171.2,171.43,53570.0,155.6815,155.8815,155.5998,155.8088,53570.0
2022-02-04 13:35:00,171.43,171.43,171.13,171.35,72859.0,155.8088,155.8088,155.5361,155.7361,72859.0
2022-02-04 13:40:00,171.36,171.85,171.36,171.83,72773.0,155.7452,156.1905,155.7452,156.1723,72773.0
2022-02-04 13:45:00,171.82,171.84,171.36,171.5,121079.0,156.1633,156.1814,155.7452,155.8724,121079.0
2022-02-04 13:50:00,171.57,171.67,171.31,171.4,60938.0,155.936,156.0269,155.6997,155.7815,60938.0
2022-02-04 13:55:00,171.4,171.68,171.21,171.65,59598.0,155.7815,156.036,155.6088,156.0087,59598.0
2022-02-04 14:00:00,171.67,171.75,171.44,171.44,67353.0,156.0269,156.0996,155.8179,155.8179,67353.0
2022-02-04 14:05:00,171.46,171.6,171.31,171.56,44229.0,155.8361,155.9633,155.6997,155.9269,44229.0
2022-02-04 14:10:00,171.57,171.6,171.14,171.56,63225.0,155.936,155.9633,155.5452,155.9269,63225.0
2022-02-04 14:15:00,171.56,171.58,170.92,170.92,30505.0,155.9269,155.9451,155.3453,155.3453,30505.0
2022-02-04 14:20:00,170.94,171.23,170.93,171.04,44834.0,155.3634,155.627,155.3544,155.4543,44834.0
2022-02-04 14:25:00,171.05,171.48,171.03,171.32,44383.0,155.4634,155.8542,155.4452,155.7088,44383.0
2022-02-04 14:30:00,171.32,171.63,171.25,171.38,54248.0,155.7088,155.9906,155.6452,155.7633,54248.0
2022-02-04 14:35:00,171.39,171.63,171.33,171.46,31563.0,155.7724,155.9906,155.7179,155.8361,31563.0
2022-02-04 14:40:00,171.43,171.63,171.23,171.24,60595.0,155.8088,155.9906,155.627,155.6361,60595.0
2022-02-04 14:45:00,171.26,171.26,170.7,170.88,42160.0,155.6543,155.6543,155.1453,155.3089,42160.0
2022-02-04 14:50:00,170.85,171.18,170.83,171.16,36324.0,155.2816,155.5816,155.2635,155.5634,36324.0
2022-02-04 14:55:00,171.15,171.38,171.15,171.38,26023.0,155.5543,155.7633,155.5543,155.7633,26023.0
2022-02-04 15:00:00,171.39,172.08,171.39,172.08,54877.0,155.7724,156.3996,155.7724,156.3996,54877.0
2022-02-04 15:05:00,172.06,172.26,171.9,172.26,102938.0,156.3814,156.5632,156.236,156.5632,102938.0
2022-02-04 15:10:00,172.28,172.72,172.25,172.7,140324.0,156.5813,156.9812,156.5541,156.9631,140324.0
2022-02-04 15:15:00,172.7,172.73,172.05,172.05,80412.0,156.9631,156.9903,156.3723,156.3723,80412.0
2022-02-04 15:20:00,172.05,172.11,171.7,172.08,48048.0,156.3723,156.4268,156.0542,156.3996,48048.0
2022-02-04 15:25:00,172.04,172.19,171.78,171.87,54589.0,156.3632,156.4995,156.1269,156.2087,54589.0
2022-02-04 15:30:00,171.87,172.5,171.86,172.32,72826.0,156.2087,156.7813,156.1996,156.6177,72826.0
2022-02-04 15:35:00,172.32,172.32,171.58,171.65,77493.0,156.6177,156.6177,155.9451,156.0087,77493.0
2022-02-04 15:40:00,171.64,171.87,171.41,171.47,128589.0,155.9997,156.2087,155.7906,155.8451,128589.0
2022-02-04 15:45:00,171.45,171.74,171.19,171.42,158582.0,155.827,156.0905,155.5907,155.7997,158582.0
2022-02-04 15:50:00,171.43,172.04,171.36,171.97,210782.0,155.8088,156.3632,155.7452,156.2996,210782.0
2022-02-04 15:55:00,171.92,171.92,171.4,171.41,450529.0,156.2541,156.2541,155.7815,155.7906,450529.0
2022-02-07 09:30:00,172.48,172.5,171.58,171.68,205294.0,156.7631,156.7813,155.9451,156.036,205294.0
2022-02-07 09:35:00,171.71,172.28,171.2,171.2,108905.0,156.0633,156.5813,155.5998,155.5998,108905.0
2022-02-07 09:40:00,171.21,171.64,170.87,171.46,142105.0,155.6088,155.9997,155.2998,155.8361,142105.0
2022-02-07 09:45:00,171.5,171.65,170.88,171.11,100096.0,155.8724,156.0087,155.3089,155.518,100096.0
2022-02-07 09:50:00,171.18,171.57,171.01,171.26,97919.0,155.5816,155.936,155.4271,155.6543,97919.0
2022-02-07 09:55:00,171.27,171.27,170.53,170.59,57257.0,155.6634,155.6634,154.9908,155.0453,57257.0
2022-02-07 10:00:00,170.59,170.76,169.98,170.23,82123.0,155.0453,155.1998,154.4909,154.7181,82123.0
2022-02-07 10:05:00,170.23,170.49,170.03,170.15,70532.0,154.7181,154.9544,154.5364,154.6454,70532.0
2022-02-07 10:10:00,170.16,170.34,169.4,169.65,75427.0,154.6545,154.8181,153.9638,154.191,75427.0
2022-02-07 10:15:00,169.63,169.95,169.5,169.83,55248.0,154.1728,154.4637,154.0547,154.3546,55248.0
2022-02-07 10:20:00,169.88,170.27,169.64,170.12,46728.0,154.4,154.7545,154.1819,154.6182,46728.0
2022-02-07 10:25:00,170.12,170.22,169.78,169.78,57675.0,154.6182,154.7091,154.3091,154.3091,57675.0
2022-02-07 10:30:00,169.82,170.11,169.73,169.95,106736.0,154.3455,154.6091,154.2637,154.4637,106736.0
2022-02-07 10:35:00,169.96,170.21,169.75,169.81,75215.0,154.4727,154.7,154.2819,154.3364,75215.0
2022-02-07 10:40:00,169.77,169.79,169.03,169.16,62747.0,154.3001,154.3182,153.6275,153.7456,62747.0
2022-02-07 10:45:00,169.21,169.45,168.96,169.15,53833.0,153.7911,154.0092,153.5639,153.7366,53833.0
2022-02-07 10:50:00,169.18,169.33,168.93,169.0,91761.0,153.7638,153.9002,153.5366,153.6002,91761.0
2022-02-07 10:55:00,168.96,169.78,168.91,169.69,60709.0,153.5639,154.3091,153.5184,154.2273,60709.0
2022-02-07 11:00:00,169.69,170.05,169.59,169.85,47401.0,154.2273,154.5545,154.1365,154.3728,47401.0
2022-02-07 11:05:00,169.85,169.94,169.32,169.38,43684.0,154.3728,154.4546,153.8911,153.9456,43684.0
2022-02-07 11:10:00,169.43,169.65,169.35,169.62,34450.0,153.991,154.191,153.9183,154.1637,34450.0
2022-02-07 11:15:00,169.6,169.65,169.27,169.61,19378.0,154.1455,154.191,153.8456,154.1546,19378.0
2022-02-07 11:20:00,169.66,169.72,169.42,169.42,27954.0,154.2001,154.2546,153.9819,153.9819,27954.0
2022-02-07 11:25:00,169.42,169.75,169.41,169.5,54102.0,153.9819,154.2819,153.9729,154.0547,54102.0
2022-02-07 11:30:00,169.5,169.72,169.32,169.41,17938.0,154.0547,154.2546,153.8911,153.9729,17938.0
2022-02-07 11:35:00,169.42,169.54,169.11,169.21,26787.0,153.9819,154.091,153.7002,153.7911,26787.0
2022-02-07 11:40:00,169.22,169.46,168.93,168.97,70425.0,153.8002,154.0183,153.5366,153.573,70425.0
2022-02-07 11:45:00,168.98,169.35,168.98,169.22,29641.0,153.582,153.9183,153.582,153.8002,29641.0
2022-02-07 11:50:00,169.29,169.58,169.28,169.58,30270.0,153.8638,154.1274,153.8547,154.1274,30270.0
2022-02-07 11:55:00,169.58,170.27,169.54,170.24,18911.0,154.1274,154.7545,154.091,154.7272,18911.0
2022-02-07 12:00:00,170.22,170.29,169.91,170.0,47280.0,154.7091,154.7727,154.4273,154.5091,47280.0
2022-02-07 12:05:00,170.02,170.35,170.0,170.06,36315.0,154.5273,154.8272,154.5091,154.5636,36315.0
2022-02-07 12:10:00,170.07,170.39,170.07,170.22,14647.0,154.5727,154.8636,154.5727,154.7091,14647.0
2022-02-07 12:15:00,170.21,170.5,170.17,170.33,26652.0,154.7,154.9635,154.6636,154.809,26652.0
2022-02-07 12:20:00,170.3,170.47,170.27,170.38,29224.0,154.7818,154.9363,154.7545,154.8545,29224.0
2022-02-07 12:25:00,170.4,170.43,169.92,169.92,28177.0,154.8726,154.8999,154.4364,154.4364,28177.0
2022-02-07 12:30:00,169.94,170.2,169.77,170.01,44938.0,154.4546,154.6909,154.3001,154.5182,44938.0
2022-02-07 12:35:00,170.02,170.11,169.37,169.67,44560.0,154.5273,154.6091,153.9365,154.2092,44560.0
2022-02-07 12:40:00,169.76,170.12,169.76,169.96,39447.0,154.291,154.6182,154.291,154.4727,39447.0
2022-02-07 12:45:00,169.97,170.21,169.95,169.97,50576.0,154.4818,154.7,154.4637,154.4818,50576.0
2022-02-07 12:50:00,170.0,170.07,169.85,169.92,23401.0,154.5091,154.5727,154.3728,154.4364,23401.0
2022-02-07 12:55:00,169.94,170.04,169.87,169.88,17944.0,154.4546,154.5455,154.3909,154.4,17944.0
2022-02-07 13:00:00,169.89,170.2,169.76,169.95,19221.0,154.4091,154.6909,154.291,154.4637,19221.0
2022-02-07 13:05:00,169.95,170.16,169.83,169.99,15882.0,154.4637,154.6545,154.3546,154.5,15882.0
2022-02-07 13:10:00,169.99,170.6,169.95,170.52,42705.0,154.5,155.0544,154.4637,154.9817,42705.0
2022-02-07 13:15:00,170.5,170.51,170.3,170.47,16691.0,154.9635,154.9726,154.7818,154.9363,16691.0
2022-02-07 13:20:00,170.48,170.62,170.25,170.38,16850.0,154.9454,155.0726,154.7363,154.8545,16850.0
2022-02-07 13:25:00,170.42,170.56,170.32,170.41,27504.0,154.8908,155.0181,154.7999,154.8817,27504.0
2022-02-07 13:30:00,170.43,170.64,170.32,170.36,33321.0,154.8999,155.0908,154.7999,154.8363,33321.0
2022-02-07 13:35:00,170.38,170.46,170.29,170.35,36437.0,154.8545,154.9272,154.7727,154.8272,36437.0
2022-02-07 13:40:00,170.34,170.5,170.16,170.32,33836.0,154.8181,154.9635,154.6545,154.7999,33836.0
2022-02-07 13:45:00,170.37,170.45,170.08,170.16,31719.0,154.8454,154.9181,154.5818,154.6545,31719.0
2022-02-07 13:50:00,170.15,170.42,170.11,170.34,33052.0,154.6454,154.8908,154.6091,154.8181,33052.0
2022-02-07 13:55:00,170.36,170.57,170.35,170.48,25537.0,154.8363,155.0272,154.8272,154.9454,25537.0
2022-02-07 14:00:00,170.47,170.54,170.27,170.36,18907.0,154.9363,154.9999,154.7545,154.8363,18907.0
2022-02-07 14:05:00,170.38,170.38,170.09,170.15,21741.0,154.8545,154.8545,154.5909,154.6454,21741.0
2022-02-07 14:10:00,170.22,170.37,170.22,170.27,30385.0,154.7091,154.8454,154.7091,154.7545,30385.0
2022-02-07 14:15:00,170.25,170.49,170.25,170.34,38990.0,154.7363,154.9544,154.7363,154.8181,38990.0
2022-02-07 14:20:00,170.34,170.45,170.16,170.3,14131.0,154.8181,154.9181,154.6545,154.7818,14131.0
2022-02-07 14:25:00,170.31,170.61,170.24,170.58,41277.0,154.7909,155.0635,154.7272,155.0362,41277.0
2022-02-07 14:30:00,170.61,170.97,170.61,170.97,17976.0,155.0635,155.3907,155.0635,155.3907,17976.0
2022-02-07 14:35:00,170.97,171.14,170.91,171.03,20999.0,155.3907,155.5452,155.3362,155.4452,20999.0
2022-02-07 14:40:00,171.03,171.49,170.97,171.46,27740.0,155.4452,155.8633,155.3907,155.8361,27740.0
2022-02-07 14:45:00,171.48,171.52,171.24,171.34,51886.0,155.8542,155.8906,155.6361,155.727,51886.0
2022-02-07 14:50:00,171.31,171.53,171.14,171.5,21336.0,155.6997,155.8997,155.5452,155.8724,21336.0
2022-02-07 14:55:00,171.5,171.5,171.15,171.17,39860.0,155.8724,155.8724,155.5543,155.5725,39860.0
2022-02-07 15:00:00,171.16,171.42,171.02,171.39,20294.0,155.5634,155.7997,155.4362,155.7724,20294.0
2022-02-07 15:05:00,171.4,171.45,171.11,171.34,53313.0,155.7815,155.827,155.518,155.727,53313.0
2022-02-07 15:10:00,171.32,171.5,171.26,171.46,57678.0,155.7088,155.8724,155.6543,155.8361,57678.0
2022-02-07 15:15:00,171.48,171.5,171.04,171.04,30725.0,155.8542,155.8724,155.4543,155.4543,30725.0
2022-02-07 15:20:00,171.05,171.12,170.88,170.98,52662.0,155.4634,155.527,155.3089,155.3998,52662.0
2022-02-07 15:25:00,171.01,171.11,170.51,170.73,39477.0,155.4271,155.518,154.9726,155.1726,39477.0
2022-02-07 15:30:00,170.73,170.98,170.7,170.84,24960.0,155.1726,155.3998,155.1453,155.2726,24960.0
2022-02-07 15:35:00,170.85,170.9,170.23,170.25,33733.0,155.2816,155.3271,154.7181,154.7363,33733.0
2022-02-07 15:40:00,170.23,170.25,169.97,170.07,46405.0,154.7181,154.7363,154.4818,154.5727,46405.0
2022-02-07 15:45:00,170.06,170.29,169.95,170.04,97566.0,154.5636,154.7727,154.4637,154.5455,97566.0
2022-02-07 15:50:00,170.04,170.46,169.54,169.67,111916.0,154.5455,154.9272,154.091,154.2092,111916.0
2022-02-07 15:55:00,169.59,170.07,169.46,169.95,216289.0,154.1365,154.5727,154.0183,154.4637,216289.0
2022-02-08 09:30:00,170.07,170.11,169.0,169.08,139934.0,154.5727,154.6091,153.6002,153.6729,139934.0
2022-02-08 09:35:00,169.12,169.78,169.09,169.61,46209.0,153.7093,154.3091,153.682,154.1546,46209.0
2022-02-08 09:40:00,169.62,169.73,168.5,169.33,74216.0,154.1637,154.2637,153.1458,153.9002,74216.0
2022-02-08 09:45:00,169.39,170.09,169.18,169.67,38637.0,153.9547,154.5909,153.7638,154.2092,38637.0
2022-02-08 09:50:00,169.77,170.48,169.51,170.24,33319.0,154.3001,154.9454,154.0637,154.7272,33319.0
2022-02-08 09:55:00,170.33,170.68,170.08,170.08,39191.0,154.809,155.1271,154.5818,154.5818,39191.0
2022-02-08 10:00:00,170.11,170.11,169.04,169.6,80062.0,154.6091,154.6091,153.6366,154.1455,80062.0
2022-02-08 10:05:00,169.59,170.12,169.58,169.99,24074.0,154.1365,154.6182,154.1274,154.5,24074.0
2022-02-08 10:10:00,169.93,170.07,169.75,169.96,29178.0,154.4455,154.5727,154.2819,154.4727,29178.0
2022-02-08 10:15:00,169.93,170.64,169.93,170.53,62657.0,154.4455,155.0908,154.4455,154.9908,62657.0
2022-02-08 10:20:00,170.56,170.71,170.35,170.35,38513.0,155.0181,155.1544,154.8272,154.8272,38513.0
2022-02-08 10:25:00,170.3,170.44,169.81,169.91,28811.0,154.7818,154.909,154.3364,154.4273,28811.0
2022-02-08 10:30:00,169.93,170.0,169.52,169.53,30602.0,154.4455,154.5091,154.0728,154.0819,30602.0
2022-02-08 10:35:00,169.51,170.21,169.3,170.04,37051.0,154.0637,154.7,153.8729,154.5455,37051.0
2022-02-08 10:40:00,170.0,170.34,169.91,170.31,18944.0,154.5091,154.8181,154.4273,154.7909,18944.0
2022-02-08 10:45:00,170.37,171.0,170.37,170.88,30425.0,154.8454,155.418,154.8454,155.3089,30425.0
2022-02-08 10:50:00,170.88,171.16,170.75,170.89,27890.0,155.3089,155.5634,155.1908,155.318,27890.0
2022-02-08 10:55:00,170.91,170.91,170.62,170.63,49658.0,155.3362,155.3362,155.0726,155.0817,49658.0
2022-02-08 11:00:00,170.62,171.26,170.62,171.26,66423.0,155.0726,155.6543,155.0726,155.6543,66423.0
2022-02-08 11:05:00,171.23,171.65,171.11,171.65,33543.0,155.627,156.0087,155.518,156.0087,33543.0
2022-02-08 11:10:00,171.64,171.65,171.2,171.36,24441.0,155.9997,156.0087,155.5998,155.7452,24441.0
2022-02-08 11:15:00,171.38,171.72,171.23,171.59,31342.0,155.7633,156.0724,155.627,155.9542,31342.0
2022-02-08 11:20:00,171.63,171.63,171.39,171.57,17602.0,155.9906,155.9906,155.7724,155.936,17602.0
2022-02-08 11:25:00,171.6,171.79,171.44,171.61,18808.0,155.9633,156.136,155.8179,155.9724,18808.0
2022-02-08 11:30:00,171.67,172.23,171.64,172.05,23188.0,156.0269,156.5359,155.9997,156.3723,23188.0
2022-02-08 11:35:00,172.13,172.31,172.02,172.14,20360.0,156.445,156.6086,156.345,156.4541,20360.0
2022-02-08 11:40:00,172.14,172.16,171.86,172.07,19158.0,156.4541,156.4723,156.1996,156.3905,19158.0
2022-02-08 11:45:00,172.11,172.22,172.05,172.09,11083.0,156.4268,156.5268,156.3723,156.4087,11083.0
2022-02-08 11:50:00,172.1,172.41,172.03,172.24,21667.0,156.4177,156.6995,156.3541,156.545,21667.0
2022-02-08 11:55:00,172.29,172.58,172.29,172.38,17868.0,156.5904,156.854,156.5904,156.6722,17868.0
2022-02-08 12:00:00,172.34,172.52,172.24,172.36,21614.0,156.6359,156.7995,156.545,156.654,21614.0
2022-02-08 12:05:00,172.33,172.33,172.1,172.11,16561.0,156.6268,156.6268,156.4177,156.4268,16561.0
2022-02-08 12:10:00,172.12,172.13,171.89,171.95,31376.0,156.4359,156.445,156.2269,156.2814,31376.0
2022-02-08 12:15:00,171.98,172.03,171.84,171.91,16799.0,156.3087,156.3541,156.1814,156.2451,16799.0
2022-02-08 12:20:00,171.9,171.96,171.76,171.79,10756.0,156.236,156.2905,156.1087,156.136,10756.0
2022-02-08 12:25:00,171.8,171.96,171.67,171.93,17032.0,156.1451,156.2905,156.0269,156.2632,17032.0
2022-02-08 12:30:00,171.94,172.33,171.92,172.21,11338.0,156.2723,156.6268,156.2541,156.5177,11338.0
2022-02-08 12:35:00,172.2,172.48,172.12,172.35,17127.0,156.5086,156.7631,156.4359,156.645,17127.0
2022-02-08 12:40:00,172.34,172.42,172.23,172.23,16973.0,156.6359,156.7086,156.5359,156.5359,16973.0
2022-02-08 12:45:00,172.28,172.4,172.19,172.25,10700.0,156.5813,156.6904,156.4995,156.5541,10700.0
2022-02-08 12:50:00,172.23,172.37,172.11,172.28,9625.0,156.5359,156.6631,156.4268,156.5813,9625.0
2022-02-08 12:55:00,172.28,172.34,172.2,172.26,15348.0,156.5813,156.6359,156.5086,156.5632,15348.0
2022-02-08 13:00:00,172.23,172.28,172.1,172.17,14715.0,156.5359,156.5813,156.4177,156.4814,14715.0
2022-02-08 13:05:00,172.17,172.23,172.09,172.12,10522.0,156.4814,156.5359,156.4087,156.4359,10522.0
2022-02-08 13:10:00,172.12,172.26,172.02,172.26,9045.0,156.4359,156.5632,156.345,156.5632,9045.0
2022-02-08 13:15:00,172.26,172.26,171.78,171.92,23403.0,156.5632,156.5632,156.1269,156.2541,23403.0
2022-02-08 13:20:00,171.9,171.95,171.78,171.85,10468.0,156.236,156.2814,156.1269,156.1905,10468.0
2022-02-08 13:25:00,171.86,171.94,171.66,171.87,11597.0,156.1996,156.2723,156.0178,156.2087,11597.0
2022-02-08 13:30:00,171.92,172.08,171.91,171.96,12001.0,156.2541,156.3996,156.2451,156.2905,12001.0
2022-02-08 13:35:00,171.98,172.14,171.79,171.84,24406.0,156.3087,156.4541,156.136,156.1814,24406.0
2022-02-08 13:40:00,171.86,171.92,171.58,171.65,24969.0,156.1996,156.2541,155.9451,156.0087,24969.0
2022-02-08 13:45:00,171.65,171.71,171.55,171.65,10585.0,156.0087,156.0633,155.9179,156.0087,10585.0
2022-02-08 13:50:00,171.66,171.66,171.39,171.5,12155.0,156.0178,156.0178,155.7724,155.8724,12155.0
2022-02-08 13:55:00,171.51,171.79,171.5,171.74,22046.0,155.8815,156.136,155.8724,156.0905,22046.0
2022-02-08 14:00:00,171.76,172.07,171.76,172.07,8901.0,156.1087,156.3905,156.1087,156.3905,8901.0
2022-02-08 14:05:00,172.09,172.2,171.98,171.98,12812.0,156.4087,156.5086,156.3087,156.3087,12812.0
2022-02-08 14:10:00,171.96,171.96,171.84,171.94,15904.0,156.2905,156.2905,156.1814,156.2723,15904.0
2022-02-08 14:15:00,171.94,171.94,171.67,171.84,9082.0,156.2723,156.2723,156.0269,156.1814,9082.0
2022-02-08 14:20:00,171.81,171.82,171.39,171.51,8770.0,156.1542,156.1633,155.7724,155.8815,8770.0
2022-02-08 14:25:00,171.54,171.56,171.28,171.28,16132.0,155.9088,155.9269,155.6725,155.6725,16132.0
2022-02-08 14:30:00,171.3,171.73,171.29,171.7,18277.0,155.6906,156.0815,155.6815,156.0542,18277.0
2022-02-08 14:35:00,171.69,171.76,171.24,171.24,17375.0,156.0451,156.1087,155.6361,155.6361,17375.0
2022-02-08 14:40:00,171.28,171.51,171.22,171.4,13906.0,155.6725,155.8815,155.6179,155.7815,13906.0
2022-02-08 14:45:00,171.34,171.47,171.17,171.3,19646.0,155.727,155.8451,155.5725,155.6906,19646.0
2022-02-08 14:50:00,171.36,171.53,171.29,171.46,20571.0,155.7452,155.8997,155.6815,155.8361,20571.0
2022-02-08 14:55:00,171.46,171.52,171.23,171.27,16459.0,155.8361,155.8906,155.627,155.6634,16459.0
2022-02-08 15:00:00,171.26,171.45,170.95,171.41,14147.0,155.6543,155.827,155.3725,155.7906,14147.0
2022-02-08 15:05:00,171.38,171.69,171.31,171.58,18653.0,155.7633,156.0451,155.6997,155.9451,18653.0
2022-02-08 15:10:00,171.61,172.25,171.6,172.19,33327.0,155.9724,156.5541,155.9633,156.4995,33327.0
2022-02-08 15:15:00,172.22,172.68,172.21,172.49,79346.0,156.5268,156.9449,156.5177,156.7722,79346.0
2022-02-08 15:20:00,172.5,172.55,172.21,172.25,21768.0,156.7813,156.8267,156.5177,156.5541,21768.0
2022-02-08 15:25:00,172.25,172.28,172.05,172.23,36726.0,156.5541,156.5813,156.3723,156.5359,36726.0
2022-02-08 15:30:00,172.22,172.57,172.14,172.4,25248.0,156.5268,156.8449,156.4541,156.6904,25248.0
2022-02-08 15:35:00,172.34,172.45,172.15,172.28,26242.0,156.6359,156.7358,156.4632,156.5813,26242.0
2022-02-08 15:40:00,172.29,172.65,172.29,172.37,40410.0,156.5904,156.9176,156.5904,156.6631,40410.0
2022-02-08 15:45:00,172.39,172.44,172.1,172.32,48329.0,156.6813,156.7268,156.4177,156.6177,48329.0
2022-02-08 15:50:00,172.32,173.02,172.32,172.97,86129.0,156.6177,157.2539,156.6177,157.2085,86129.0
2022-02-08 15:55:00,172.96,173.19,172.53,172.59,238433.0,157.1994,157.4084,156.8086,156.8631,238433.0
2022-02-09 09:30:00,174.34,174.5,173.48,173.48,197687.0,158.4536,158.599,157.672,157.672,197687.0
2022-02-09 09:35:00,173.46,174.23,173.23,174.12,133522.0,157.6538,158.3536,157.4448,158.2537,133522.0
2022-02-09 09:40:00,174.15,174.66,173.99,174.66,105434.0,158.2809,158.7445,158.1355,158.7445,105434.0
2022-02-09 09:45:00,174.67,174.68,173.95,174.21,60649.0,158.7536,158.7626,158.0992,158.3355,60649.0
2022-02-09 09:50:00,174.24,174.34,173.68,173.73,53532.0,158.3627,158.4536,157.8538,157.8992,53532.0
2022-02-09 09:55:00,173.65,173.72,173.06,173.43,45912.0,157.8265,157.8901,157.2903,157.6265,45912.0
2022-02-09 10:00:00,173.41,174.21,173.41,174.14,40374.0,157.6084,158.3355,157.6084,158.2718,40374.0
2022-02-09 10:05:00,174.13,174.47,173.89,174.26,46255.0,158.2628,158.5718,158.0446,158.3809,46255.0
2022-02-09 10:10:00,174.25,174.34,173.67,173.83,44832.0,158.3718,158.4536,157.8447,157.9901,44832.0
2022-02-09 10:15:00,173.88,174.12,173.7,173.75,34716.0,158.0355,158.2537,157.8719,157.9174,34716.0
2022-02-09 10:20:00,173.8,174.1,173.75,173.92,45036.0,157.9628,158.2355,157.9174,158.0719,45036.0
2022-02-09 10:25:00,173.94,174.39,173.88,174.0,67451.0,158.0901,158.4991,158.0355,158.1446,67451.0
2022-02-09 10:30:00,174.01,174.33,173.84,174.27,40019.0,158.1537,158.4445,157.9992,158.39,40019.0
2022-02-09 10:35:00,174.27,174.46,174.14,174.16,33709.0,158.39,158.5627,158.2718,158.29,33709.0
2022-02-09 10:40:00,174.19,174.83,174.17,174.59,34363.0,158.3173,158.899,158.2991,158.6808,34363.0
2022-02-09 10:45:00,174.62,175.0,174.52,174.83,40919.0,158.7081,159.0535,158.6172,158.899,40919.0
2022-02-09 10:50:00,174.82,175.0,174.79,174.89,37104.0,158.8899,159.0535,158.8626,158.9535,37104.0
2022-02-09 10:55:00,174.93,175.5,174.9,175.3,91589.0,158.9899,159.5079,158.9626,159.3261,91589.0
2022-02-09 11:00:00,175.35,175.68,175.35,175.66,58246.0,159.3716,159.6715,159.3716,159.6533,58246.0
2022-02-09 11:05:00,175.67,175.73,175.46,175.59,51527.0,159.6624,159.717,159.4716,159.5897,51527.0
2022-02-09 11:10:00,175.6,175.71,175.31,175.45,42316.0,159.5988,159.6988,159.3352,159.4625,42316.0
2022-02-09 11:15:00,175.45,175.64,175.34,175.56,49312.0,159.4625,159.6352,159.3625,159.5625,49312.0
2022-02-09 11:20:00,175.56,175.62,175.45,175.49,31690.0,159.5625,159.617,159.4625,159.4988,31690.0
2022-02-09 11:25:00,175.52,175.62,175.31,175.31,30178.0,159.5261,159.617,159.3352,159.3352,30178.0
2022-02-09 11:30:00,175.33,175.39,174.92,175.08,69090.0,159.3534,159.4079,158.9808,159.1262,69090.0
2022-02-09 11:35:00,175.06,175.07,174.81,174.91,72928.0,159.108,159.1171,158.8808,158.9717,72928.0
2022-02-09 11:40:00,174.91,174.93,174.68,174.72,31784.0,158.9717,158.9899,158.7626,158.799,31784.0
2022-02-09 11:45:00,174.71,174.9,174.62,174.73,49055.0,158.7899,158.9626,158.7081,158.8081,49055.0
2022-02-09 11:50:00,174.72,174.84,174.62,174.65,33239.0,158.799,158.9081,158.7081,158.7354,33239.0
2022-02-09 11:55:00,174.66,174.79,174.4,174.54,33099.0,158.7445,158.8626,158.5082,158.6354,33099.0
2022-02-09 12:00:00,174.49,174.59,174.39,174.55,45415.0,158.59,158.6808,158.4991,158.6445,45415.0
2022-02-09 12:05:00,174.56,174.85,174.44,174.79,65704.0,158.6536,158.9172,158.5445,158.8626,65704.0
2022-02-09 12:10:00,174.8,174.88,174.46,174.79,55480.0,158.8717,158.9444,158.5627,158.8626,55480.0
2022-02-09 12:15:00,174.78,174.86,174.67,174.75,175080.0,158.8535,158.9262,158.7536,158.8263,175080.0
2022-02-09 12:20:00,174.75,174.81,174.66,174.8,58985.0,158.8263,158.8808,158.7445,158.8717,58985.0
2022-02-09 12:25:00,174.81,175.06,174.8,174.93,51667.0,158.8808,159.108,158.8717,158.9899,51667.0
2022-02-09 12:30:00,174.93,175.04,174.75,174.91,24207.0,158.9899,159.0898,158.8263,158.9717,24207.0
2022-02-09 12:35:00,174.9,175.13,174.82,174.99,34501.0,158.9626,159.1716,158.8899,159.0444,34501.0
2022-02-09 12:40:00,174.99,175.03,174.87,174.95,25076.0,159.0444,159.0807,158.9353,159.008,25076.0
2022-02-09 12:45:00,174.95,175.09,174.94,175.04,126779.0,159.008,159.1353,158.999,159.0898,126779.0
2022-02-09 12:50:00,175.03,175.17,175.03,175.06,15985.0,159.0807,159.208,159.0807,159.108,15985.0
2022-02-09 12:55:00,175.07,175.17,175.07,175.08,21435.0,159.1171,159.208,159.1171,159.1262,21435.0
2022-02-09 13:00:00,175.08,175.25,175.05,175.1,25898.0,159.1262,159.2807,159.0989,159.1444,25898.0
2022-02-09 13:05:00,175.11,175.15,175.06,175.13,18325.0,159.1535,159.1898,159.108,159.1716,18325.0
2022-02-09 13:10:00,175.12,175.19,174.98,174.98,29734.0,159.1625,159.2262,159.0353,159.0353,29734.0
2022-02-09 13:15:00,174.98,175.35,174.98,175.35,21588.0,159.0353,159.3716,159.0353,159.3716,21588.0
2022-02-09 13:20:00,175.34,175.65,175.33,175.61,28723.0,159.3625,159.6443,159.3534,159.6079,28723.0
2022-02-09 13:25:00,175.64,176.05,175.64,176.02,57154.0,159.6352,160.0078,159.6352,159.9805,57154.0
2022-02-09 13:30:00,176.03,176.18,175.93,176.13,38781.0,159.9896,160.126,159.8987,160.0805,38781.0
2022-02-09 13:35:00,176.12,176.18,175.94,175.94,38857.0,160.0714,160.126,159.9078,159.9078,38857.0
2022-02-09 13:40:00,175.93,176.22,175.91,176.22,39359.0,159.8987,160.1623,159.8806,160.1623,39359.0
2022-02-09 13:45:00,176.2,176.34,176.18,176.18,35769.0,160.1441,160.2714,160.126,160.126,35769.0
2022-02-09 13:50:00,176.19,176.46,176.18,176.42,21407.0,160.135,160.3804,160.126,160.3441,21407.0
2022-02-09 13:55:00,176.42,176.72,176.39,176.66,34440.0,160.3441,160.6168,160.3168,160.5622,34440.0
2022-02-09 14:00:00,176.66,176.95,176.56,176.85,45684.0,160.5622,160.8258,160.4713,160.7349,45684.0
2022-02-09 14:05:00,176.86,177.2,176.84,177.05,52216.0,160.744,161.053,160.7258,160.9167,52216.0
2022-02-09 14:10:00,177.04,177.04,176.58,176.61,37779.0,160.9076,160.9076,160.4895,160.5168,37779.0
2022-02-09 14:15:00,176.65,176.74,176.46,176.46,29303.0,160.5531,160.6349,160.3804,160.3804,29303.0
2022-02-09 14:20:00,176.48,176.53,176.32,176.44,52292.0,160.3986,160.4441,160.2532,160.3623,52292.0
2022-02-09 14:25:00,176.44,176.49,176.27,176.29,26527.0,160.3623,160.4077,160.2078,160.2259,26527.0
2022-02-09 14:30:00,176.29,176.29,176.07,176.12,34061.0,160.2259,160.2259,160.026,160.0714,34061.0
2022-02-09 14:35:00,176.13,176.24,176.12,176.24,31213.0,160.0805,160.1805,160.0714,160.1805,31213.0
2022-02-09 14:40:00,176.21,176.31,176.1,176.28,37065.0,160.1532,160.2441,160.0532,160.2168,37065.0
2022-02-09 14:45:00,176.3,176.44,176.3,176.36,23649.0,160.235,160.3623,160.235,160.2896,23649.0
2022-02-09 14:50:00,176.39,176.52,176.27,176.38,23692.0,160.3168,160.435,160.2078,160.3077,23692.0
2022-02-09 14:55:00,176.39,176.43,176.17,176.23,24830.0,160.3168,160.3532,160.1169,160.1714,24830.0
2022-02-09 15:00:00,176.21,176.45,176.05,176.45,47107.0,160.1532,160.3714,160.0078,160.3714,47107.0
2022-02-09 15:05:00,176.46,176.47,176.04,176.09,39801.0,160.3804,160.3895,159.9987,160.0442,39801.0
2022-02-09 15:10:00,176.13,176.52,175.98,175.98,72761.0,160.0805,160.435,159.9442,159.9442,72761.0
2022-02-09 15:15:00,175.98,176.03,175.78,175.94,149166.0,159.9442,159.9896,159.7624,159.9078,149166.0
2022-02-09 15:20:00,175.95,176.1,175.83,176.06,115023.0,159.9169,160.0532,159.8079,160.0169,115023.0
2022-02-09 15:25:00,176.05,176.55,176.0,176.53,39784.0,160.0078,160.4622,159.9624,160.4441,39784.0
2022-02-09 15:30:00,176.55,177.0,176.48,176.98,78840.0,160.4622,160.8712,160.3986,160.8531,78840.0
2022-02-09 15:35:00,176.98,177.06,176.72,176.87,51702.0,160.8531,160.9258,160.6168,160.7531,51702.0
2022-02-09 15:40:00,176.86,176.86,176.41,176.63,50743.0,160.744,160.744,160.335,160.535,50743.0
2022-02-09 15:45:00,176.65,176.73,176.44,176.57,40477.0,160.5531,160.6258,160.3623,160.4804,40477.0
2022-02-09 15:50:00,176.63,176.72,176.47,176.58,103639.0,160.535,160.6168,160.3895,160.4895,103639.0
2022-02-09 15:55:00,176.54,176.87,176.4,176.76,209139.0,160.4532,160.7531,160.3259,160.6531,209139.0
2022-02-10 09:30:00,172.16,173.32,172.16,172.63,125480.0,156.4723,157.5266,156.4723,156.8994,125480.0
2022-02-10 09:35:00,172.64,173.95,172.64,173.81,80240.0,156.9085,158.0992,156.9085,157.9719,80240.0
2022-02-10 09:40:00,173.92,174.68,173.84,174.37,85131.0,158.0719,158.7626,157.9992,158.4809,85131.0
2022-02-10 09:45:00,174.39,174.68,173.61,173.71,77446.0,158.4991,158.7626,157.7901,157.881,77446.0
2022-02-10 09:50:00,173.68,174.6,173.6,174.43,45692.0,157.8538,158.6899,157.7811,158.5354,45692.0
2022-02-10 09:55:00,174.49,174.81,174.38,174.56,31410.0,158.59,158.8808,158.49,158.6536,31410.0
2022-02-10 10:00:00,174.61,174.99,174.47,174.81,29697.0,158.699,159.0444,158.5718,158.8808,29697.0
2022-02-10 10:05:00,174.77,175.25,174.65,175.25,42705.0,158.8444,159.2807,158.7354,159.2807,42705.0
2022-02-10 10:10:00,175.22,175.48,175.06,175.15,54898.0,159.2534,159.4897,159.108,159.1898,54898.0
2022-02-10 10:15:00,175.05,175.32,174.88,175.21,49005.0,159.0989,159.3443,158.9444,159.2443,49005.0
2022-02-10 10:20:00,175.15,175.31,174.93,175.25,42818.0,159.1898,159.3352,158.9899,159.2807,42818.0
2022-02-10 10:25:00,175.18,175.6,175.1,175.48,42884.0,159.2171,159.5988,159.1444,159.4897,42884.0
2022-02-10 10:30:00,175.53,176.0,175.47,175.55,52619.0,159.5352,159.9624,159.4807,159.5534,52619.0
2022-02-10 10:35:00,175.58,176.48,175.51,176.48,39717.0,159.5806,160.3986,159.517,160.3986,39717.0
2022-02-10 10:40:00,176.48,176.83,176.06,176.22,50791.0,160.3986,160.7167,160.0169,160.1623,50791.0
2022-02-10 10:45:00,176.19,176.31,175.89,176.3,84452.0,160.135,160.2441,159.8624,160.235,84452.0
2022-02-10 10:50:00,176.29,176.29,174.78,174.95,86205.0,160.2259,160.2259,158.8535,159.008,86205.0
2022-02-10 10:55:00,174.94,174.98,174.53,174.83,45678.0,158.999,159.0353,158.6263,158.899,45678.0
2022-02-10 11:00:00,174.83,175.04,174.5,174.81,70053.0,158.899,159.0898,158.599,158.8808,70053.0
2022-02-10 11:05:00,174.81,174.91,174.55,174.86,46790.0,158.8808,158.9717,158.6445,158.9262,46790.0
2022-02-10 11:10:00,174.86,174.87,174.18,174.35,58348.0,158.9262,158.9353,158.3082,158.4627,58348.0
2022-02-10 11:15:00,174.37,174.97,173.87,174.58,64164.0,158.4809,159.0262,158.0265,158.6718,64164.0
2022-02-10 11:20:00,174.59,174.92,174.4,174.84,47837.0,158.6808,158.9808,158.5082,158.9081,47837.0
2022-02-10 11:25:00,174.8,175.0,174.57,174.88,43275.0,158.8717,159.0535,158.6627,158.9444,43275.0
2022-02-10 11:30:00,174.86,174.91,174.2,174.2,39270.0,158.9262,158.9717,158.3264,158.3264,39270.0
2022-02-10 11:35:00,174.23,174.6,174.23,174.41,40286.0,158.3536,158.6899,158.3536,158.5172,40286.0
2022-02-10 11:40:00,174.41,174.97,174.41,174.97,22816.0,158.5172,159.0262,158.5172,159.0262,22816.0
2022-02-10 11:45:00,174.94,175.48,174.89,175.42,26557.0,158.999,159.4897,158.9535,159.4352,26557.0
2022-02-10 11:50:00,175.43,175.52,175.14,175.28,31560.0,159.4443,159.5261,159.1807,159.308,31560.0
2022-02-10 11:55:00,175.3,175.69,175.28,175.48,28966.0,159.3261,159.6806,159.308,159.4897,28966.0
2022-02-10 12:00:00,175.48,175.51,175.03,175.16,27003.0,159.4897,159.517,159.0807,159.1989,27003.0
2022-02-10 12:05:00,175.16,175.35,175.11,175.18,21457.0,159.1989,159.3716,159.1535,159.2171,21457.0
2022-02-10 12:10:00,175.21,175.37,175.14,175.3,18914.0,159.2443,159.3898,159.1807,159.3261,18914.0
2022-02-10 12:15:00,175.27,175.75,175.25,175.64,24044.0,159.2989,159.7351,159.2807,159.6352,24044.0
2022-02-10 12:20:00,175.64,176.1,175.63,176.0,15299.0,159.6352,160.0532,159.6261,159.9624,15299.0
2022-02-10 12:25:00,175.97,176.22,175.95,176.04,19358.0,159.9351,160.1623,159.9169,159.9987,19358.0
2022-02-10 12:30:00,176.08,176.3,175.86,175.95,23676.0,160.0351,160.235,159.8351,159.9169,23676.0
2022-02-10 12:35:00,175.99,176.36,175.99,176.34,12634.0,159.9533,160.2896,159.9533,160.2714,12634.0
2022-02-10 12:40:00,176.3,176.35,176.2,176.25,12868.0,160.235,160.2805,160.1441,160.1896,12868.0
2022-02-10 12:45:00,176.33,176.33,174.07,174.46,59898.0,160.2623,160.2623,158.2082,158.5627,59898.0
2022-02-10 12:50:00,174.41,174.46,173.54,174.3,40283.0,158.5172,158.5627,157.7265,158.4173,40283.0
2022-02-10 12:55:00,174.3,174.3,174.0,174.02,29319.0,158.4173,158.4173,158.1446,158.1628,29319.0
2022-02-10 13:00:00,173.98,174.54,173.85,174.45,20893.0,158.1264,158.6354,158.0083,158.5536,20893.0
2022-02-10 13:05:00,174.44,174.76,174.27,174.47,17007.0,158.5445,158.8354,158.39,158.5718,17007.0
2022-02-10 13:10:00,174.47,174.66,174.29,174.52,16618.0,158.5718,158.7445,158.4082,158.6172,16618.0
2022-02-10 13:15:00,174.48,174.48,173.67,173.78,29085.0,158.5809,158.5809,157.8447,157.9447,29085.0
2022-02-10 13:20:00,173.78,173.86,173.48,173.81,25289.0,157.9447,158.0174,157.672,157.9719,25289.0
2022-02-10 13:25:00,173.86,173.94,173.25,173.34,23863.0,158.0174,158.0901,157.4629,157.5447,23863.0
2022-02-10 13:30:00,173.32,173.59,172.77,172.8,40431.0,157.5266,157.772,157.0267,157.054,40431.0
2022-02-10 13:35:00,172.8,173.03,172.55,172.98,34513.0,157.054,157.263,156.8267,157.2176,34513.0
2022-02-10 13:40:00,172.99,173.43,172.99,173.14,31292.0,157.2266,157.6265,157.2266,157.363,31292.0
2022-02-10 13:45:00,173.12,173.27,172.88,173.09,28219.0,157.3448,157.4811,157.1267,157.3175,28219.0
2022-02-10 13:50:00,173.16,173.35,172.85,172.95,24281.0,157.3811,157.5538,157.0994,157.1903,24281.0
2022-02-10 13:55:00,172.96,173.22,172.65,173.22,30107.0,157.1994,157.4357,156.9176,157.4357,30107.0
2022-02-10 14:00:00,173.22,173.38,172.77,172.79,31176.0,157.4357,157.5811,157.0267,157.0449,31176.0
2022-02-10 14:05:00,172.81,172.89,172.34,172.52,50946.0,157.063,157.1358,156.6359,156.7995,50946.0
2022-02-10 14:10:00,172.63,172.64,172.29,172.36,45428.0,156.8994,156.9085,156.5904,156.654,45428.0
2022-02-10 14:15:00,172.4,172.4,171.98,172.0,39391.0,156.6904,156.6904,156.3087,156.3269,39391.0
2022-02-10 14:20:00,172.02,172.28,171.65,172.04,53001.0,156.345,156.5813,156.0087,156.3632,53001.0
2022-02-10 14:25:00,172.05,172.45,171.97,172.24,34859.0,156.3723,156.7358,156.2996,156.545,34859.0
2022-02-10 14:30:00,172.24,172.43,172.14,172.36,33508.0,156.545,156.7177,156.4541,156.654,33508.0
2022-02-10 14:35:00,172.4,172.76,172.06,172.39,26348.0,156.6904,157.0176,156.3814,156.6813,26348.0
2022-02-10 14:40:00,172.42,172.74,172.07,172.07,49666.0,156.7086,156.9994,156.3905,156.3905,49666.0
2022-02-10 14:45:00,172.16,172.41,171.84,171.86,29642.0,156.4723,156.6995,156.1814,156.1996,29642.0
2022-02-10 14:50:00,171.84,172.2,171.62,171.77,34681.0,156.1814,156.5086,155.9815,156.1178,34681.0
2022-02-10 14:55:00,171.73,171.94,171.5,171.67,69424.0,156.0815,156.2723,155.8724,156.0269,69424.0
2022-02-10 15:00:00,171.71,171.79,171.27,171.62,62203.0,156.0633,156.136,155.6634,155.9815,62203.0
2022-02-10 15:05:00,171.64,171.77,171.41,171.72,54008.0,155.9997,156.1178,155.7906,156.0724,54008.0
2022-02-10 15:10:00,171.76,172.02,171.68,171.7,88466.0,156.1087,156.345,156.036,156.0542,88466.0
2022-02-10 15:15:00,171.66,171.94,171.23,171.36,78223.0,156.0178,156.2723,155.627,155.7452,78223.0
2022-02-10 15:20:00,171.36,171.49,171.08,171.25,58817.0,155.7452,155.8633,155.4907,155.6452,58817.0
2022-02-10 15:25:00,171.25,171.34,170.94,171.13,75708.0,155.6452,155.727,155.3634,155.5361,75708.0
2022-02-10 15:30:00,171.09,171.09,170.35,170.4,86526.0,155.4998,155.4998,154.8272,154.8726,86526.0
2022-02-10 15:35:00,170.43,170.77,170.0,170.53,147158.0,154.8999,155.2089,154.5091,154.9908,147158.0
2022-02-10 15:40:00,170.55,170.61,170.0,170.27,70253.0,155.009,155.0635,154.5091,154.7545,70253.0
2022-02-10 15:45:00,170.25,170.37,170.0,170.36,94024.0,154.7363,154.8454,154.5091,154.8363,94024.0
2022-02-10 15:50:00,170.33,170.37,169.74,170.0,215497.0,154.809,154.8454,154.2728,154.5091,215497.0
2022-02-10 15:55:00,170.01,171.06,169.99,170.6,385534.0,154.5182,155.4725,154.5,155.0544,385534.0
2022-02-11 09:30:00,169.72,171.1,169.72,170.15,135741.0,154.2546,155.5089,154.2546,154.6454,135741.0
2022-02-11 09:35:00,170.19,170.4,169.71,170.09,36156.0,154.6818,154.8726,154.2455,154.5909,36156.0
2022-02-11 09:40:00,170.14,170.15,169.36,169.54,40852.0,154.6363,154.6454,153.9274,154.091,40852.0
2022-02-11 09:45:00,169.54,171.24,169.54,170.95,43679.0,154.091,155.6361,154.091,155.3725,43679.0
2022-02-11 09:50:00,170.98,171.23,170.68,171.15,76770.0,155.3998,155.627,155.1271,155.5543,76770.0
2022-02-11 09:55:00,171.13,171.36,169.55,169.7,59889.0,155.5361,155.7452,154.1001,154.2364,59889.0
2022-02-11 10:00:00,169.69,170.42,169.68,170.26,54768.0,154.2273,154.8908,154.2183,154.7454,54768.0
2022-02-11 10:05:00,170.31,171.09,170.19,170.43,42024.0,154.7909,155.4998,154.6818,154.8999,42024.0
2022-02-11 10:10:00,170.43,170.7,169.83,170.22,42055.0,154.8999,155.1453,154.3546,154.7091,42055.0
2022-02-11 10:15:00,170.2,170.29,169.79,170.12,29276.0,154.6909,154.7727,154.3182,154.6182,29276.0
2022-02-11 10:20:00,170.08,170.58,169.98,170.41,20777.0,154.5818,155.0362,154.4909,154.8817,20777.0
2022-02-11 10:25:00,170.37,170.68,170.21,170.59,20460.0,154.8454,155.1271,154.7,155.0453,20460.0
2022-02-11 10:30:00,170.64,170.89,170.19,170.39,20113.0,155.0908,155.318,154.6818,154.8636,20113.0
2022-02-11 10:35:00,170.39,170.94,170.12,170.87,27537.0,154.8636,155.3634,154.6182,155.2998,27537.0
2022-02-11 10:40:00,170.88,170.95,170.38,170.39,23032.0,155.3089,155.3725,154.8545,154.8636,23032.0
2022-02-11 10:45:00,170.29,170.45,170.02,170.17,39870.0,154.7727,154.9181,154.5273,154.6636,39870.0
2022-02-11 10:50:00,170.13,170.25,169.72,169.91,33518.0,154.6273,154.7363,154.2546,154.4273,33518.0
2022-02-11 10:55:00,169.92,170.04,169.33,169.4,32640.0,154.4364,154.5455,153.9002,153.9638,32640.0
2022-02-11 11:00:00,169.44,170.17,169.33,170.09,37442.0,154.0001,154.6636,153.9002,154.5909,37442.0
2022-02-11 11:05:00,170.05,170.05,169.14,169.15,28861.0,154.5545,154.5545,153.7275,153.7366,28861.0
2022-02-11 11:10:00,169.22,169.37,168.66,168.67,65707.0,153.8002,153.9365,153.2912,153.3003,65707.0
2022-02-11 11:15:00,168.64,168.72,168.26,168.69,55046.0,153.273,153.3457,152.9277,153.3185,55046.0
2022-02-11 11:20:00,168.71,168.87,168.51,168.71,14452.0,153.3366,153.4821,153.1549,153.3366,14452.0
2022-02-11 11:25:00,168.7,168.94,168.54,168.65,20991.0,153.3276,153.5457,153.1821,153.2821,20991.0
2022-02-11 11:30:00,168.6,168.91,168.54,168.56,20355.0,153.2367,153.5184,153.1821,153.2003,20355.0
2022-02-11 11:35:00,168.58,168.72,168.37,168.54,18828.0,153.2185,153.3457,153.0276,153.1821,18828.0
2022-02-11 11:40:00,168.57,168.62,168.4,168.57,16229.0,153.2094,153.2548,153.0549,153.2094,16229.0
2022-02-11 11:45:00,168.59,168.71,168.15,168.22,60537.0,153.2276,153.3366,152.8277,152.8913,60537.0
2022-02-11 11:50:00,168.21,168.3,167.99,168.17,47282.0,152.8822,152.964,152.6823,152.8459,47282.0
2022-02-11 11:55:00,168.16,168.65,167.99,168.33,52462.0,152.8368,153.2821,152.6823,152.9913,52462.0
2022-02-11 12:00:00,168.29,168.4,168.01,168.33,26320.0,152.9549,153.0549,152.7004,152.9913,26320.0
2022-02-11 12:05:00,168.34,168.34,167.98,168.11,22834.0,153.0004,153.0004,152.6732,152.7913,22834.0
2022-02-11 12:10:00,168.08,168.34,167.97,168.16,34205.0,152.7641,153.0004,152.6641,152.8368,34205.0
2022-02-11 12:15:00,168.17,168.22,167.72,167.84,35695.0,152.8459,152.8913,152.4369,152.5459,35695.0
2022-02-11 12:20:00,167.84,167.96,167.74,167.83,16788.0,152.5459,152.655,152.455,152.5368,16788.0
2022-02-11 12:25:00,167.83,168.28,167.79,168.1,25681.0,152.5368,152.9458,152.5005,152.7822,25681.0
2022-02-11 12:30:00,168.11,168.24,167.98,167.99,34589.0,152.7913,152.9095,152.6732,152.6823,34589.0
2022-02-11 12:35:00,167.99,168.06,167.72,168.02,24876.0,152.6823,152.7459,152.4369,152.7095,24876.0
2022-02-11 12:40:00,168.03,168.14,167.85,167.87,24787.0,152.7186,152.8186,152.555,152.5732,24787.0
2022-02-11 12:45:00,167.82,167.99,167.72,167.8,28857.0,152.5277,152.6823,152.4369,152.5096,28857.0
2022-02-11 12:50:00,167.83,167.88,167.35,167.35,28475.0,152.5368,152.5823,152.1006,152.1006,28475.0
2022-02-11 12:55:00,167.35,167.45,167.09,167.1,34885.0,152.1006,152.1915,151.8643,151.8734,34885.0
2022-02-11 13:00:00,167.09,167.29,167.05,167.08,31559.0,151.8643,152.046,151.8279,151.8552,31559.0
2022-02-11 13:05:00,167.07,167.57,167.04,167.53,26433.0,151.8461,152.3005,151.8188,152.2642,26433.0
2022-02-11 13:10:00,167.54,167.57,167.26,167.28,19272.0,152.2733,152.3005,152.0188,152.037,19272.0
2022-02-11 13:15:00,167.31,167.76,167.27,167.65,36986.0,152.0642,152.4732,152.0279,152.3732,36986.0
2022-02-11 13:20:00,167.66,167.8,167.45,167.6,48537.0,152.3823,152.5096,152.1915,152.3278,48537.0
2022-02-11 13:25:00,167.56,167.56,167.04,167.08,25897.0,152.2914,152.2914,151.8188,151.8552,25897.0
2022-02-11 13:30:00,167.06,167.16,166.43,166.68,50156.0,151.837,151.9279,151.2644,151.4916,50156.0
2022-02-11 13:35:00,166.66,166.85,165.91,165.92,51492.0,151.4734,151.6461,150.7918,150.8009,51492.0
2022-02-11 13:40:00,165.94,166.54,165.9,166.45,46043.0,150.8191,151.3644,150.7827,151.2826,46043.0
2022-02-11 13:45:00,166.41,166.44,165.74,166.1,98164.0,151.2462,151.2735,150.6373,150.9645,98164.0
2022-02-11 13:50:00,166.16,166.57,165.84,166.49,25559.0,151.019,151.3917,150.7282,151.3189,25559.0
2022-02-11 13:55:00,166.48,166.48,165.88,165.88,26117.0,151.3099,151.3099,150.7645,150.7645,26117.0
2022-02-11 14:00:00,165.83,166.27,165.39,165.93,46497.0,150.7191,151.119,150.3192,150.81,46497.0
2022-02-11 14:05:00,165.93,166.33,165.45,165.78,46628.0,150.81,151.1735,150.3737,150.6736,46628.0
2022-02-11 14:10:00,165.82,165.94,165.36,165.93,27216.0,150.71,150.8191,150.2919,150.81,27216.0
2022-02-11 14:15:00,165.92,166.46,165.79,166.2,36322.0,150.8009,151.2917,150.6827,151.0554,36322.0
2022-02-11 14:20:00,166.13,166.33,165.7,165.72,33045.0,150.9917,151.1735,150.6009,150.6191,33045.0
2022-02-11 14:25:00,165.68,165.91,164.88,165.05,113413.0,150.5827,150.7918,149.8556,150.0102,113413.0
2022-02-11 14:30:00,165.12,165.81,164.96,165.49,40608.0,150.0738,150.7009,149.9284,150.4101,40608.0
2022-02-11 14:35:00,165.48,165.54,164.92,165.13,33875.0,150.401,150.4555,149.892,150.0829,33875.0
2022-02-11 14:40:00,165.16,165.33,164.87,164.95,27192.0,150.1101,150.2646,149.8466,149.9193,27192.0
2022-02-11 14:45:00,164.99,165.06,164.69,164.84,34474.0,149.9556,150.0192,149.683,149.8193,34474.0
2022-02-11 14:50:00,164.84,164.85,164.4,164.67,36759.0,149.8193,149.8284,149.4194,149.6648,36759.0
2022-02-11 14:55:00,164.64,165.0,164.63,164.98,33131.0,149.6375,149.9647,149.6284,149.9465,33131.0
2022-02-11 15:00:00,164.93,165.78,164.79,165.54,56199.0,149.9011,150.6736,149.7738,150.4555,56199.0
2022-02-11 15:05:00,165.53,165.7,164.85,164.94,70866.0,150.4464,150.6009,149.8284,149.9102,70866.0
2022-02-11 15:10:00,164.98,165.05,164.56,164.66,56076.0,149.9465,150.0102,149.5648,149.6557,56076.0
2022-02-11 15:15:00,164.65,165.2,164.27,164.39,54851.0,149.6466,150.1465,149.3012,149.4103,54851.0
2022-02-11 15:20:00,164.38,164.61,164.01,164.2,64267.0,149.4012,149.6103,149.0649,149.2376,64267.0
2022-02-11 15:25:00,164.22,164.66,164.13,164.54,62895.0,149.2558,149.6557,149.174,149.5466,62895.0
2022-02-11 15:30:00,164.48,164.74,164.22,164.46,83059.0,149.4921,149.7284,149.2558,149.4739,83059.0
2022-02-11 15:35:00,164.46,164.49,163.73,163.85,95596.0,149.4739,149.5012,148.8104,148.9195,95596.0
2022-02-11 15:40:00,163.86,164.31,163.65,164.15,155889.0,148.9286,149.3376,148.7377,149.1922,155889.0
2022-02-11 15:45:00,164.11,165.0,164.07,164.98,105714.0,149.1558,149.9647,149.1195,149.9465,105714.0
2022-02-11 15:50:00,165.02,165.04,164.33,164.51,217382.0,149.9829,150.0011,149.3558,149.5194,217382.0
2022-02-11 15:55:00,164.57,165.19,164.26,164.37,426137.0,149.5739,150.1374,149.2921,149.3921,426137.0
2022-02-14 09:30:00,163.8,164.89,163.5,164.88,184896.0,148.8741,149.8647,148.6014,149.8556,184896.0
2022-02-14 09:35:00,164.91,165.3,164.51,164.63,73067.0,149.8829,150.2374,149.5194,149.6284,73067.0
2022-02-14 09:40:00,164.57,165.55,164.39,164.51,118160.0,149.5739,150.4646,149.4103,149.5194,118160.0
2022-02-14 09:45:00,164.5,164.86,163.96,164.79,65292.0,149.5103,149.8375,149.0195,149.7738,65292.0
2022-02-14 09:50:00,164.77,165.34,164.64,165.02,64584.0,149.7557,150.2737,149.6375,149.9829,64584.0
2022-02-14 09:55:00,165.07,165.12,164.63,165.01,87338.0,150.0283,150.0738,149.6284,149.9738,87338.0
2022-02-14 10:00:00,165.01,165.13,163.78,163.98,43287.0,149.9738,150.0829,148.8559,149.0377,43287.0
2022-02-14 10:05:00,164.06,164.36,163.95,164.26,36230.0,149.1104,149.383,149.0104,149.2921,36230.0
2022-02-14 10:10:00,164.24,165.23,164.2,164.42,95334.0,149.274,150.1738,149.2376,149.4376,95334.0
2022-02-14 10:15:00,164.47,164.63,164.02,164.54,40604.0,149.483,149.6284,149.074,149.5466,40604.0
2022-02-14 10:20:00,164.5,165.13,164.33,164.95,35622.0,149.5103,150.0829,149.3558,149.9193,35622.0
2022-02-14 10:25:00,164.89,165.15,164.58,164.92,17944.0,149.8647,150.101,149.583,149.892,17944.0
2022-02-14 10:30:00,164.92,164.98,164.14,164.37,45098.0,149.892,149.9465,149.1831,149.3921,45098.0
2022-02-14 10:35:00,164.36,164.43,163.78,164.35,46092.0,149.383,149.4467,148.8559,149.3739,46092.0
2022-02-14 10:40:00,164.35,164.61,164.1,164.42,63990.0,149.3739,149.6103,149.1467,149.4376,63990.0
2022-02-14 10:45:00,164.41,164.65,164.16,164.43,23397.0,149.4285,149.6466,149.2013,149.4467,23397.0
2022-02-14 10:50:00,164.39,164.61,164.0,164.17,41610.0,149.4103,149.6103,149.0558,149.2103,41610.0
2022-02-14 10:55:00,164.2,164.45,163.98,164.18,18944.0,149.2376,149.4648,149.0377,149.2194,18944.0
2022-02-14 11:00:00,164.22,164.71,164.04,164.68,22025.0,149.2558,149.7011,149.0922,149.6739,22025.0
2022-02-14 11:05:00,164.65,164.65,164.17,164.2,34595.0,149.6466,149.6466,149.2103,149.2376,34595.0
2022-02-14 11:10:00,164.2,164.3,163.86,163.92,21768.0,149.2376,149.3285,148.9286,148.9831,21768.0
2022-02-14 11:15:00,163.93,164.47,163.8,164.29,54135.0,148.9922,149.483,148.8741,149.3194,54135.0
2022-02-14 11:20:00,164.18,164.26,164.03,164.06,19574.0,149.2194,149.2921,149.0831,149.1104,19574.0
2022-02-14 11:25:00,164.1,164.56,163.92,164.37,38059.0,149.1467,149.5648,148.9831,149.3921,38059.0
2022-02-14 11:30:00,164.38,164.71,164.27,164.71,70366.0,149.4012,149.7011,149.3012,149.7011,70366.0
2022-02-14 11:35:00,164.77,164.77,164.33,164.5,25904.0,149.7557,149.7557,149.3558,149.5103,25904.0
2022-02-14 11:40:00,164.5,164.85,164.49,164.65,22275.0,149.5103,149.8284,149.5012,149.6466,22275.0
2022-02-14 11:45:00,164.67,164.98,164.51,164.96,25456.0,149.6648,149.9465,149.5194,149.9284,25456.0
2022-02-14 11:50:00,164.98,165.03,164.51,164.71,53524.0,149.9465,149.992,149.5194,149.7011,53524.0
2022-02-14 11:55:00,164.74,165.01,164.63,164.93,30776.0,149.7284,149.9738,149.6284,149.9011,30776.0
2022-02-14 12:00:00,164.91,165.22,164.76,164.8,56879.0,149.8829,150.1647,149.7466,149.7829,56879.0
2022-02-14 12:05:00,164.83,164.85,164.64,164.68,14855.0,149.8102,149.8284,149.6375,149.6739,14855.0
2022-02-14 12:10:00,164.72,165.19,164.68,165.17,15185.0,149.7102,150.1374,149.6739,150.1192,15185.0
2022-02-14 12:15:00,165.2,165.34,164.88,165.02,18933.0,150.1465,150.2737,149.8556,149.9829,18933.0
2022-02-14 12:20:00,165.03,165.19,164.91,165.0,19093.0,149.992,150.1374,149.8829,149.9647,19093.0
2022-02-14 12:25:00,164.95,165.3,164.93,165.3,26050.0,149.9193,150.2374,149.9011,150.2374,26050.0
2022-02-14 12:30:00,165.29,165.45,164.97,165.1,34762.0,150.2283,150.3737,149.9374,150.0556,34762.0
2022-02-14 12:35:00,165.11,165.13,164.84,164.94,15832.0,150.0647,150.0829,149.8193,149.9102,15832.0
2022-02-14 12:40:00,164.92,165.53,164.92,165.42,47560.0,149.892,150.4464,149.892,150.3464,47560.0
2022-02-14 12:45:00,165.4,165.58,165.27,165.57,23063.0,150.3283,150.4919,150.2101,150.4828,23063.0
2022-02-14 12:50:00,165.58,165.65,165.47,165.65,16017.0,150.4919,150.5555,150.3919,150.5555,16017.0
2022-02-14 12:55:00,165.64,165.64,165.28,165.51,19891.0,150.5464,150.5464,150.2192,150.4282,19891.0
2022-02-14 13:00:00,165.56,165.65,165.28,165.3,28223.0,150.4737,150.5555,150.2192,150.2374,28223.0
2022-02-14 13:05:00,165.31,165.44,165.07,165.08,23172.0,150.2465,150.3646,150.0283,150.0374,23172.0
2022-02-14 13:10:00,165.1,165.26,164.95,165.0,18751.0,150.0556,150.201,149.9193,149.9647,18751.0
2022-02-14 13:15:00,165.02,165.1,164.96,164.97,23620.0,149.9829,150.0556,149.9284,149.9374,23620.0
2022-02-14 13:20:00,164.99,165.02,163.92,163.98,55529.0,149.9556,149.9829,148.9831,149.0377,55529.0
2022-02-14 13:25:00,164.01,164.06,163.7,163.79,73812.0,149.0649,149.1104,148.7832,148.865,73812.0
2022-02-14 13:30:00,163.79,163.83,163.31,163.4,59277.0,148.865,148.9013,148.4287,148.5105,59277.0
2022-02-14 13:35:00,163.34,163.51,163.25,163.42,25831.0,148.456,148.6105,148.3742,148.5287,25831.0
2022-02-14 13:40:00,163.41,163.58,163.11,163.14,34841.0,148.5196,148.6741,148.2469,148.2742,34841.0
2022-02-14 13:45:00,163.12,163.29,162.62,162.67,64665.0,148.256,148.4105,147.8016,147.847,64665.0
2022-02-14 13:50:00,162.69,162.79,161.89,161.91,68723.0,147.8652,147.9561,147.1381,147.1563,68723.0
2022-02-14 13:55:00,161.85,162.14,161.42,161.43,74028.0,147.1018,147.3653,146.7109,146.72,74028.0
2022-02-14 14:00:00,161.37,161.7,161.13,161.22,52683.0,146.6655,146.9654,146.4474,146.5292,52683.0
2022-02-14 14:05:00,161.21,161.38,161.06,161.18,47643.0,146.5201,146.6746,146.3837,146.4928,47643.0
2022-02-14 14:10:00,161.25,161.84,161.1,161.58,28891.0,146.5564,147.0927,146.4201,146.8564,28891.0
2022-02-14 14:15:00,161.55,161.65,161.31,161.39,33895.0,146.8291,146.92,146.611,146.6837,33895.0
2022-02-14 14:20:00,161.41,161.63,161.15,161.15,28492.0,146.7018,146.9018,146.4655,146.4655,28492.0
2022-02-14 14:25:00,161.16,162.47,161.04,161.84,41324.0,146.4746,147.6653,146.3656,147.0927,41324.0
2022-02-14 14:30:00,161.79,162.35,161.68,162.34,55064.0,147.0472,147.5562,146.9472,147.5471,55064.0
2022-02-14 14:35:00,162.28,162.47,161.94,162.11,16797.0,147.4926,147.6653,147.1835,147.3381,16797.0
2022-02-14 14:40:00,162.09,162.43,161.98,162.05,22455.0,147.3199,147.6289,147.2199,147.2835,22455.0
2022-02-14 14:45:00,162.03,162.25,161.74,161.92,27934.0,147.2653,147.4653,147.0018,147.1654,27934.0
2022-02-14 14:50:00,161.88,162.76,161.88,162.33,32029.0,147.129,147.9288,147.129,147.538,32029.0
2022-02-14 14:55:00,162.34,162.47,162.2,162.41,31852.0,147.5471,147.6653,147.4199,147.6107,31852.0
2022-02-14 15:00:00,162.36,162.49,161.63,161.71,59561.0,147.5653,147.6834,146.9018,146.9745,59561.0
2022-02-14 15:05:00,161.72,162.15,161.34,162.04,47717.0,146.9836,147.3744,146.6382,147.2744,47717.0
2022-02-14 15:10:00,162.0,162.55,161.68,162.46,42219.0,147.2381,147.738,146.9472,147.6562,42219.0
2022-02-14 15:15:00,162.47,162.47,161.81,161.82,35830.0,147.6653,147.6653,147.0654,147.0745,35830.0
2022-02-14 15:20:00,161.79,162.77,161.57,162.57,45799.0,147.0472,147.9379,146.8473,147.7561,45799.0
2022-02-14 15:25:00,162.53,162.67,162.32,162.5,38769.0,147.7198,147.847,147.5289,147.6925,38769.0
2022-02-14 15:30:00,162.52,163.04,162.38,162.98,45159.0,147.7107,148.1833,147.5835,148.1288,45159.0
2022-02-14 15:35:00,162.96,163.06,162.67,162.84,52098.0,148.1106,148.2015,147.847,148.0015,52098.0
2022-02-14 15:40:00,162.85,163.02,162.55,162.87,68858.0,148.0106,148.1651,147.738,148.0288,68858.0
2022-02-14 15:45:00,162.86,163.02,162.22,162.84,88375.0,148.0197,148.1651,147.438,148.0015,88375.0
2022-02-14 15:50:00,162.89,162.89,162.1,162.38,153836.0,148.047,148.047,147.329,147.5835,153836.0
2022-02-14 15:55:00,162.38,162.66,162.29,162.48,397611.0,147.5835,147.8379,147.5017,147.6743,397611.0
2022-02-15 09:30:00,164.91,165.28,164.22,164.71,160059.0,149.8829,150.2192,149.2558,149.7011,160059.0
2022-02-15 09:35:00,164.74,164.99,164.08,164.98,84583.0,149.7284,149.9556,149.1285,149.9465,84583.0
2022-02-15 09:40:00,164.99,165.02,164.28,164.53,91300.0,149.9556,149.9829,149.3103,149.5375,91300.0
2022-02-15 09:45:00,164.55,165.27,164.52,164.59,74232.0,149.5557,150.2101,149.5285,149.5921,74232.0
2022-02-15 09:50:00,164.59,164.96,164.18,164.91,33055.0,149.5921,149.9284,149.2194,149.8829,33055.0
2022-02-15 09:55:00,164.94,164.97,164.45,164.65,46571.0,149.9102,149.9374,149.4648,149.6466,46571.0
2022-02-15 10:00:00,164.71,165.06,164.47,164.53,44802.0,149.7011,150.0192,149.483,149.5375,44802.0
2022-02-15 10:05:00,164.57,164.83,164.44,164.75,30367.0,149.5739,149.8102,149.4557,149.7375,30367.0
2022-02-15 10:10:00,164.73,164.76,164.34,164.56,42601.0,149.7193,149.7466,149.3649,149.5648,42601.0
2022-02-15 10:15:00,164.55,165.1,164.51,164.78,36460.0,149.5557,150.0556,149.5194,149.7648,36460.0
2022-02-15 10:20:00,164.72,165.39,164.67,165.33,23995.0,149.7102,150.3192,149.6648,150.2646,23995.0
2022-02-15 10:25:00,165.32,165.65,165.05,165.59,25025.0,150.2556,150.5555,150.0102,150.501,25025.0
2022-02-15 10:30:00,165.64,165.87,165.48,165.48,54847.0,150.5464,150.7554,150.401,150.401,54847.0
2022-02-15 10:35:00,165.53,165.89,165.47,165.81,106301.0,150.4464,150.7736,150.3919,150.7009,106301.0
2022-02-15 10:40:00,165.84,165.96,165.73,165.91,75145.0,150.7282,150.8372,150.6282,150.7918,75145.0
2022-02-15 10:45:00,165.92,166.06,165.74,165.97,53702.0,150.8009,150.9281,150.6373,150.8463,53702.0
2022-02-15 10:50:00,165.96,166.15,165.93,166.13,77861.0,150.8372,151.0099,150.81,150.9917,77861.0
2022-02-15 10:55:00,166.14,166.23,166.0,166.08,82414.0,151.0008,151.0826,150.8736,150.9463,82414.0
2022-02-15 11:00:00,166.09,166.46,165.99,166.19,47179.0,150.9554,151.2917,150.8645,151.0463,47179.0
2022-02-15 11:05:00,166.19,166.28,165.82,166.21,36620.0,151.0463,151.1281,150.71,151.0645,36620.0
2022-02-15 11:10:00,166.21,166.21,165.94,166.13,35066.0,151.0645,151.0645,150.8191,150.9917,35066.0
2022-02-15 11:15:00,166.16,166.45,166.08,166.33,19034.0,151.019,151.2826,150.9463,151.1735,19034.0
2022-02-15 11:20:00,166.34,166.57,166.2,166.22,33506.0,151.1826,151.3917,151.0554,151.0735,33506.0
2022-02-15 11:25:00,166.17,166.28,165.81,165.95,60533.0,151.0281,151.1281,150.7009,150.8281,60533.0
2022-02-15 11:30:00,165.95,166.07,165.88,166.06,36041.0,150.8281,150.9372,150.7645,150.9281,36041.0
2022-02-15 11:35:00,166.05,166.52,166.03,166.34,29184.0,150.919,151.3462,150.9009,151.1826,29184.0
2022-02-15 11:40:00,166.35,166.45,166.15,166.15,38726.0,151.1917,151.2826,151.0099,151.0099,38726.0
2022-02-15 11:45:00,166.14,166.43,166.07,166.38,28992.0,151.0008,151.2644,150.9372,151.219,28992.0
2022-02-15 11:50:00,166.42,166.45,166.07,166.11,37697.0,151.2553,151.2826,150.9372,150.9736,37697.0
2022-02-15 11:55:00,166.1,166.22,165.97,166.0,37766.0,150.9645,151.0735,150.8463,150.8736,37766.0
2022-02-15 12:00:00,166.01,166.19,165.77,165.89,27230.0,150.8827,151.0463,150.6645,150.7736,27230.0
2022-02-15 12:05:00,165.91,166.01,165.8,165.97,23079.0,150.7918,150.8827,150.6918,150.8463,23079.0
2022-02-15 12:10:00,165.98,166.07,165.84,165.85,45180.0,150.8554,150.9372,150.7282,150.7373,45180.0
2022-02-15 12:15:00,165.85,165.87,165.38,165.5,23340.0,150.7373,150.7554,150.3101,150.4192,23340.0
2022-02-15 12:20:00,165.49,165.63,165.38,165.47,13807.0,150.4101,150.5373,150.3101,150.3919,13807.0
2022-02-15 12:25:00,165.48,165.59,165.28,165.53,14786.0,150.401,150.501,150.2192,150.4464,14786.0
2022-02-15 12:30:00,165.54,165.77,165.39,165.46,24626.0,150.4555,150.6645,150.3192,150.3828,24626.0
2022-02-15 12:35:00,165.48,165.67,165.48,165.64,20604.0,150.401,150.5737,150.401,150.5464,20604.0
2022-02-15 12:40:00,165.65,165.73,165.52,165.61,24184.0,150.5555,150.6282,150.4373,150.5191,24184.0
2022-02-15 12:45:00,165.58,165.63,164.93,164.94,37189.0,150.4919,150.5373,149.9011,149.9102,37189.0
2022-02-15 12:50:00,164.94,165.21,164.93,165.07,30501.0,149.9102,150.1556,149.9011,150.0283,30501.0
2022-02-15 12:55:00,165.06,165.17,165.02,165.06,16299.0,150.0192,150.1192,149.9829,150.0192,16299.0
2022-02-15 13:00:00,165.09,165.31,165.0,165.23,16993.0,150.0465,150.2465,149.9647,150.1738,16993.0
2022-02-15 13:05:00,165.22,165.5,165.22,165.5,17488.0,150.1647,150.4192,150.1647,150.4192,17488.0
2022-02-15 13:10:00,165.51,165.53,165.42,165.45,19959.0,150.4282,150.4464,150.3464,150.3737,19959.0
2022-02-15 13:15:00,165.44,165.47,165.29,165.31,26201.0,150.3646,150.3919,150.2283,150.2465,26201.0
2022-02-15 13:20:00,165.33,165.94,165.33,165.79,33207.0,150.2646,150.8191,150.2646,150.6827,33207.0
2022-02-15 13:25:00,165.81,165.93,165.77,165.83,16291.0,150.7009,150.81,150.6645,150.7191,16291.0
2022-02-15 13:30:00,165.84,165.95,165.72,165.82,21388.0,150.7282,150.8281,150.6191,150.71,21388.0
2022-02-15 13:35:00,165.84,166.05,165.82,165.91,21554.0,150.7282,150.919,150.71,150.7918,21554.0
2022-02-15 13:40:00,165.92,165.97,165.76,165.78,25095.0,150.8009,150.8463,150.6555,150.6736,25095.0
2022-02-15 13:45:00,165.78,165.93,165.74,165.87,22757.0,150.6736,150.81,150.6373,150.7554,22757.0
2022-02-15 13:50:00,165.86,165.96,165.79,165.83,24525.0,150.7463,150.8372,150.6827,150.7191,24525.0
2022-02-15 13:55:00,165.84,165.89,165.71,165.72,29276.0,150.7282,150.7736,150.61,150.6191,29276.0
2022-02-15 14:00:00,165.73,165.91,165.73,165.79,36296.0,150.6282,150.7918,150.6282,150.6827,36296.0
2022-02-15 14:05:00,165.81,165.82,165.41,165.5,25067.0,150.7009,150.71,150.3374,150.4192,25067.0
2022-02-15 14:10:00,165.53,165.65,165.48,165.5,20564.0,150.4464,150.5555,150.401,150.4192,20564.0
2022-02-15 14:15:00,165.5,165.74,165.44,165.71,36021.0,150.4192,150.6373,150.3646,150.61,36021.0
2022-02-15 14:20:00,165.7,165.72,165.45,165.47,36925.0,150.6009,150.6191,150.3737,150.3919,36925.0
2022-02-15 14:25:00,165.48,165.53,165.46,165.49,21041.0,150.401,150.4464,150.3828,150.4101,21041.0
2022-02-15 14:30:00,165.47,165.52,165.33,165.38,34874.0,150.3919,150.4373,150.2646,150.3101,34874.0
2022-02-15 14:35:00,165.39,165.59,165.39,165.59,32630.0,150.3192,150.501,150.3192,150.501,32630.0
2022-02-15 14:40:00,165.59,165.65,165.25,165.65,34703.0,150.501,150.5555,150.1919,150.5555,34703.0
2022-02-15 14:45:00,165.65,165.73,165.5,165.5,40363.0,150.5555,150.6282,150.4192,150.4192,40363.0
2022-02-15 14:50:00,165.5,165.6,165.4,165.59,30428.0,150.4192,150.51,150.3283,150.501,30428.0
2022-02-15 14:55:00,165.6,165.74,165.56,165.71,44780.0,150.51,150.6373,150.4737,150.61,44780.0
2022-02-15 15:00:00,165.7,166.06,165.61,166.06,46283.0,150.6009,150.9281,150.5191,150.9281,46283.0
2022-02-15 15:05:00,166.07,166.42,166.06,166.34,54498.0,150.9372,151.2553,150.9281,151.1826,54498.0
2022-02-15 15:10:00,166.36,166.36,166.18,166.25,38450.0,151.2008,151.2008,151.0372,151.1008,38450.0
2022-02-15 15:15:00,166.25,166.27,166.14,166.26,64258.0,151.1008,151.119,151.0008,151.1099,64258.0
2022-02-15 15:20:00,166.26,166.4,166.12,166.33,84100.0,151.1099,151.2371,150.9827,151.1735,84100.0
2022-02-15 15:25:00,166.36,166.77,166.35,166.76,35746.0,151.2008,151.5734,151.1917,151.5643,35746.0
2022-02-15 15:30:00,166.74,166.74,165.7,165.73,95996.0,151.5462,151.5462,150.6009,150.6282,95996.0
2022-02-15 15:35:00,165.71,165.9,165.45,165.65,118066.0,150.61,150.7827,150.3737,150.5555,118066.0
2022-02-15 15:40:00,165.6,165.89,165.46,165.89,125322.0,150.51,150.7736,150.3828,150.7736,125322.0
2022-02-15 15:45:00,165.91,165.91,165.65,165.78,119175.0,150.7918,150.7918,150.5555,150.6736,119175.0
2022-02-15 15:50:00,165.78,166.04,165.63,165.74,217957.0,150.6736,150.9099,150.5373,150.6373,217957.0
2022-02-15 15:55:00,165.75,166.33,165.53,166.2,400272.0,150.6464,151.1735,150.4464,151.0554,400272.0
2022-02-16 09:30:00,164.78,165.36,164.23,165.23,119353.0,149.7648,150.2919,149.2649,150.1738,119353.0
2022-02-16 09:35:00,165.19,165.37,164.66,165.31,36124.0,150.1374,150.301,149.6557,150.2465,36124.0
2022-02-16 09:40:00,165.3,165.51,164.81,165.29,36821.0,150.2374,150.4282,149.792,150.2283,36821.0
2022-02-16 09:45:00,165.28,165.96,165.28,165.65,34137.0,150.2192,150.8372,150.2192,150.5555,34137.0
2022-02-16 09:50:00,165.66,165.76,165.1,165.24,38004.0,150.5646,150.6555,150.0556,150.1828,38004.0
2022-02-16 09:55:00,165.29,165.71,165.29,165.43,51312.0,150.2283,150.61,150.2283,150.3555,51312.0
2022-02-16 10:00:00,165.42,165.86,165.25,165.61,48039.0,150.3464,150.7463,150.1919,150.5191,48039.0
2022-02-16 10:05:00,165.62,166.14,165.53,165.87,27866.0,150.5282,151.0008,150.4464,150.7554,27866.0
2022-02-16 10:10:00,165.85,166.01,165.48,165.54,36824.0,150.7373,150.8827,150.401,150.4555,36824.0
2022-02-16 10:15:00,165.54,165.79,165.26,165.72,39962.0,150.4555,150.6827,150.201,150.6191,39962.0
2022-02-16 10:20:00,165.72,166.39,165.69,166.28,34937.0,150.6191,151.2281,150.5918,151.1281,34937.0
2022-02-16 10:25:00,166.29,166.65,166.23,166.59,42071.0,151.1372,151.4644,151.0826,151.4098,42071.0
2022-02-16 10:30:00,166.58,166.76,166.39,166.75,42001.0,151.4007,151.5643,151.2281,151.5552,42001.0
2022-02-16 10:35:00,166.74,166.78,166.27,166.28,36967.0,151.5462,151.5825,151.119,151.1281,36967.0
2022-02-16 10:40:00,166.26,166.5,166.12,166.25,41679.0,151.1099,151.328,150.9827,151.1008,41679.0
2022-02-16 10:45:00,166.24,166.26,166.0,166.03,23203.0,151.0917,151.1099,150.8736,150.9009,23203.0
2022-02-16 10:50:00,166.02,166.34,166.01,166.13,26631.0,150.8918,151.1826,150.8827,150.9917,26631.0
2022-02-16 10:55:00,166.14,166.31,166.04,166.15,38119.0,151.0008,151.1553,150.9099,151.0099,38119.0
2022-02-16 11:00:00,166.15,166.42,165.99,166.34,44285.0,151.0099,151.2553,150.8645,151.1826,44285.0
2022-02-16 11:05:00,166.25,166.54,166.05,166.3,26537.0,151.1008,151.3644,150.919,151.1463,26537.0
2022-02-16 11:10:00,166.31,166.38,166.1,166.14,21381.0,151.1553,151.219,150.9645,151.0008,21381.0
2022-02-16 11:15:00,166.14,166.33,166.06,166.07,30740.0,151.0008,151.1735,150.9281,150.9372,30740.0
2022-02-16 11:20:00,166.06,166.25,165.91,166.19,19769.0,150.9281,151.1008,150.7918,151.0463,19769.0
2022-02-16 11:25:00,166.19,166.51,166.18,166.46,17271.0,151.0463,151.3371,151.0372,151.2917,17271.0
2022-02-16 11:30:00,166.44,166.47,166.13,166.15,9052.0,151.2735,151.3008,150.9917,151.0099,9052.0
2022-02-16 11:35:00,166.13,166.27,166.02,166.02,45955.0,150.9917,151.119,150.8918,150.8918,45955.0
2022-02-16 11:40:00,166.03,166.09,165.77,165.83,17967.0,150.9009,150.9554,150.6645,150.7191,17967.0
2022-02-16 11:45:00,165.82,165.93,165.73,165.88,13537.0,150.71,150.81,150.6282,150.7645,13537.0
2022-02-16 11:50:00,165.91,165.98,165.81,165.81,11448.0,150.7918,150.8554,150.7009,150.7009,11448.0
2022-02-16 11:55:00,165.8,165.9,165.66,165.77,12041.0,150.6918,150.7827,150.5646,150.6645,12041.0
2022-02-16 12:00:00,165.78,165.81,165.64,165.77,14937.0,150.6736,150.7009,150.5464,150.6645,14937.0
2022-02-16 12:05:00,165.77,165.91,165.75,165.78,20296.0,150.6645,150.7918,150.6464,150.6736,20296.0
2022-02-16 12:10:00,165.79,165.93,165.72,165.88,19799.0,150.6827,150.81,150.6191,150.7645,19799.0
2022-02-16 12:15:00,165.86,165.87,165.73,165.82,14648.0,150.7463,150.7554,150.6282,150.71,14648.0
2022-02-16 12:20:00,165.82,165.88,165.62,165.79,24474.0,150.71,150.7645,150.5282,150.6827,24474.0
2022-02-16 12:25:00,165.75,165.86,165.75,165.8,10362.0,150.6464,150.7463,150.6464,150.6918,10362.0
2022-02-16 12:30:00,165.79,165.8,165.29,165.31,26844.0,150.6827,150.6918,150.2283,150.2465,26844.0
2022-02-16 12:35:00,165.39,165.63,165.32,165.63,13824.0,150.3192,150.5373,150.2556,150.5373,13824.0
2022-02-16 12:40:00,165.64,165.82,165.62,165.69,18202.0,150.5464,150.71,150.5282,150.5918,18202.0
2022-02-16 12:45:00,165.68,165.96,165.65,165.93,12407.0,150.5827,150.8372,150.5555,150.81,12407.0
2022-02-16 12:50:00,165.94,165.98,165.81,165.87,11006.0,150.8191,150.8554,150.7009,150.7554,11006.0
2022-02-16 12:55:00,165.86,165.86,165.58,165.58,29166.0,150.7463,150.7463,150.4919,150.4919,29166.0
2022-02-16 13:00:00,165.59,165.69,165.45,165.47,13732.0,150.501,150.5918,150.3737,150.3919,13732.0
2022-02-16 13:05:00,165.49,165.75,165.47,165.68,16291.0,150.4101,150.6464,150.3919,150.5827,16291.0
2022-02-16 13:10:00,165.74,165.86,165.6,165.86,13474.0,150.6373,150.7463,150.51,150.7463,13474.0
2022-02-16 13:15:00,165.86,165.89,165.8,165.87,13762.0,150.7463,150.7736,150.6918,150.7554,13762.0
2022-02-16 13:20:00,165.85,166.09,165.84,165.9,15186.0,150.7373,150.9554,150.7282,150.7827,15186.0
2022-02-16 13:25:00,165.89,165.99,165.86,165.99,11704.0,150.7736,150.8645,150.7463,150.8645,11704.0
2022-02-16 13:30:00,166.0,166.02,165.81,166.02,18810.0,150.8736,150.8918,150.7009,150.8918,18810.0
2022-02-16 13:35:00,166.01,166.11,165.97,166.1,17757.0,150.8827,150.9736,150.8463,150.9645,17757.0
2022-02-16 13:40:00,166.09,166.15,165.96,166.12,15568.0,150.9554,151.0099,150.8372,150.9827,15568.0
2022-02-16 13:45:00,166.12,166.24,166.06,166.16,26194.0,150.9827,151.0917,150.9281,151.019,26194.0
2022-02-16 13:50:00,166.2,166.24,166.07,166.15,17239.0,151.0554,151.0917,150.9372,151.0099,17239.0
2022-02-16 13:55:00,166.17,166.25,165.99,166.24,18555.0,151.0281,151.1008,150.8645,151.0917,18555.0
2022-02-16 14:00:00,166.25,167.0,165.81,166.45,44743.0,151.1008,151.7825,150.7009,151.2826,44743.0
2022-02-16 14:05:00,166.58,167.06,166.4,166.65,37962.0,151.4007,151.837,151.2371,151.4644,37962.0
2022-02-16 14:10:00,166.65,166.83,166.37,166.41,21707.0,151.4644,151.628,151.2099,151.2462,21707.0
2022-02-16 14:15:00,166.41,167.07,166.41,166.98,17973.0,151.2462,151.8461,151.2462,151.7643,17973.0
2022-02-16 14:20:00,166.98,167.63,166.82,167.61,47413.0,151.7643,152.3551,151.6189,152.3369,47413.0
2022-02-16 14:25:00,167.66,167.7,167.45,167.57,25232.0,152.3823,152.4187,152.1915,152.3005,25232.0
2022-02-16 14:30:00,167.58,168.34,167.57,167.91,33598.0,152.3096,153.0004,152.3005,152.6095,33598.0
2022-02-16 14:35:00,167.83,167.86,167.59,167.78,26629.0,152.5368,152.5641,152.3187,152.4914,26629.0
2022-02-16 14:40:00,167.77,167.78,167.46,167.57,15307.0,152.4823,152.4914,152.2006,152.3005,15307.0
2022-02-16 14:45:00,167.59,167.78,167.38,167.61,17842.0,152.3187,152.4914,152.1278,152.3369,17842.0
2022-02-16 14:50:00,167.56,167.79,167.5,167.7,10777.0,152.2914,152.5005,152.2369,152.4187,10777.0
2022-02-16 14:55:00,167.71,168.09,167.71,168.03,22625.0,152.4278,152.7731,152.4278,152.7186,22625.0
2022-02-16 15:00:00,168.05,168.62,167.92,168.6,45992.0,152.7368,153.2548,152.6186,153.2367,45992.0
2022-02-16 15:05:00,168.59,168.72,168.43,168.47,28308.0,153.2276,153.3457,153.0822,153.1185,28308.0
2022-02-16 15:10:00,168.48,168.52,168.23,168.34,26525.0,153.1276,153.164,152.9004,153.0004,26525.0
2022-02-16 15:15:00,168.37,168.63,168.32,168.63,23114.0,153.0276,153.2639,152.9822,153.2639,23114.0
2022-02-16 15:20:00,168.61,168.75,168.48,168.67,23766.0,153.2458,153.373,153.1276,153.3003,23766.0
2022-02-16 15:25:00,168.63,168.95,168.63,168.87,40251.0,153.2639,153.5548,153.2639,153.4821,40251.0
2022-02-16 15:30:00,168.84,168.96,168.45,168.59,41779.0,153.4548,153.5639,153.1003,153.2276,41779.0
2022-02-16 15:35:00,168.6,168.77,168.41,168.64,52422.0,153.2367,153.3912,153.064,153.273,52422.0
2022-02-16 15:40:00,168.63,168.71,168.46,168.49,61501.0,153.2639,153.3366,153.1094,153.1367,61501.0
2022-02-16 15:45:00,168.48,168.69,168.34,168.62,49041.0,153.1276,153.3185,153.0004,153.2548,49041.0
2022-02-16 15:50:00,168.64,168.87,168.25,168.27,100286.0,153.273,153.4821,152.9186,152.9367,100286.0
2022-02-16 15:55:00,168.27,168.44,168.1,168.24,184299.0,152.9367,153.0913,152.7822,152.9095,184299.0
2022-02-17 09:30:00,166.19,166.7,165.94,166.28,96725.0,151.0463,151.5098,150.8191,151.1281,96725.0
2022-02-17 09:35:00,166.37,167.3,166.28,167.3,30593.0,151.2099,152.0551,151.1281,152.0551,30593.0
2022-02-17 09:40:00,167.39,167.39,166.6,166.62,27653.0,152.1369,152.1369,151.4189,151.4371,27653.0
2022-02-17 09:45:00,166.68,166.72,166.1,166.48,35468.0,151.4916,151.528,150.9645,151.3099,35468.0
2022-02-17 09:50:00,166.45,166.45,165.56,165.78,38890.0,151.2826,151.2826,150.4737,150.6736,38890.0
2022-02-17 09:55:00,165.87,166.25,165.81,166.15,24046.0,150.7554,151.1008,150.7009,151.0099,24046.0
2022-02-17 10:00:00,166.22,166.51,166.13,166.29,42912.0,151.0735,151.3371,150.9917,151.1372,42912.0
2022-02-17 10:05:00,166.19,166.49,165.94,166.03,52617.0,151.0463,151.3189,150.8191,150.9009,52617.0
2022-02-17 10:10:00,166.03,166.52,166.0,166.49,20137.0,150.9009,151.3462,150.8736,151.3189,20137.0
2022-02-17 10:15:00,166.49,166.57,165.75,165.82,18148.0,151.3189,151.3917,150.6464,150.71,18148.0
2022-02-17 10:20:00,165.76,165.81,165.28,165.58,24903.0,150.6555,150.7009,150.2192,150.4919,24903.0
2022-02-17 10:25:00,165.49,165.57,165.24,165.32,41984.0,150.4101,150.4828,150.1828,150.2556,41984.0
2022-02-17 10:30:00,165.34,165.64,165.25,165.59,28249.0,150.2737,150.5464,150.1919,150.501,28249.0
2022-02-17 10:35:00,165.57,165.81,165.45,165.54,21148.0,150.4828,150.7009,150.3737,150.4555,21148.0
2022-02-17 10:40:00,165.53,165.87,165.4,165.69,48628.0,150.4464,150.7554,150.3283,150.5918,48628.0
2022-02-17 10:45:00,165.67,165.99,165.46,165.87,65269.0,150.5737,150.8645,150.3828,150.7554,65269.0
2022-02-17 10:50:00,165.92,166.08,165.73,166.0,38232.0,150.8009,150.9463,150.6282,150.8736,38232.0
2022-02-17 10:55:00,165.98,166.42,165.97,166.31,24005.0,150.8554,151.2553,150.8463,151.1553,24005.0
2022-02-17 11:00:00,166.29,166.75,166.24,166.32,23151.0,151.1372,151.5552,151.0917,151.1644,23151.0
2022-02-17 11:05:00,166.36,166.74,166.36,166.49,17851.0,151.2008,151.5462,151.2008,151.3189,17851.0
2022-02-17 11:10:00,166.52,166.84,166.45,166.71,17442.0,151.3462,151.637,151.2826,151.5189,17442.0
2022-02-17 11:15:00,166.73,167.1,166.63,166.77,20290.0,151.5371,151.8734,151.4462,151.5734,20290.0
2022-02-17 11:20:00,166.75,166.97,166.69,166.91,17563.0,151.5552,151.7552,151.5007,151.7007,17563.0
2022-02-17 11:25:00,166.93,167.09,166.8,166.84,28865.0,151.7188,151.8643,151.6007,151.637,28865.0
2022-02-17 11:30:00,166.84,166.89,166.53,166.59,17182.0,151.637,151.6825,151.3553,151.4098,17182.0
2022-02-17 11:35:00,166.6,166.68,166.29,166.5,18831.0,151.4189,151.4916,151.1372,151.328,18831.0
2022-02-17 11:40:00,166.52,166.81,166.5,166.75,12005.0,151.3462,151.6098,151.328,151.5552,12005.0
2022-02-17 11:45:00,166.7,167.16,166.69,167.14,12591.0,151.5098,151.9279,151.5007,151.9097,12591.0
2022-02-17 11:50:00,167.11,167.15,166.79,166.8,9898.0,151.8824,151.9188,151.5916,151.6007,9898.0
2022-02-17 11:55:00,166.82,166.87,166.44,166.47,14346.0,151.6189,151.6643,151.2735,151.3008,14346.0
2022-02-17 12:00:00,166.55,166.71,166.39,166.49,15576.0,151.3735,151.5189,151.2281,151.3189,15576.0
2022-02-17 12:05:00,166.49,166.54,166.17,166.27,16925.0,151.3189,151.3644,151.0281,151.119,16925.0
2022-02-17 12:10:00,166.28,166.35,166.04,166.3,24650.0,151.1281,151.1917,150.9099,151.1463,24650.0
2022-02-17 12:15:00,166.31,166.36,166.03,166.03,11121.0,151.1553,151.2008,150.9009,150.9009,11121.0
2022-02-17 12:20:00,166.04,166.53,166.03,166.5,12120.0,150.9099,151.3553,150.9009,151.328,12120.0
2022-02-17 12:25:00,166.49,166.65,166.49,166.62,10345.0,151.3189,151.4644,151.3189,151.4371,10345.0
2022-02-17 12:30:00,166.57,166.77,166.42,166.57,11028.0,151.3917,151.5734,151.2553,151.3917,11028.0
2022-02-17 12:35:00,166.6,166.65,166.46,166.46,6368.0,151.4189,151.4644,151.2917,151.2917,6368.0
2022-02-17 12:40:00,166.4,166.57,166.31,166.57,7870.0,151.2371,151.3917,151.1553,151.3917,7870.0
2022-02-17 12:45:00,166.56,166.67,166.46,166.57,8538.0,151.3826,151.4825,151.2917,151.3917,8538.0
2022-02-17 12:50:00,166.55,166.76,166.54,166.69,9626.0,151.3735,151.5643,151.3644,151.5007,9626.0
2022-02-17 12:55:00,166.71,166.75,166.54,166.67,8761.0,151.5189,151.5552,151.3644,151.4825,8761.0
2022-02-17 13:00:00,166.64,166.78,166.6,166.6,7404.0,151.4553,151.5825,151.4189,151.4189,7404.0
2022-02-17 13:05:00,166.63,166.71,166.5,166.61,18982.0,151.4462,151.5189,151.328,151.428,18982.0
2022-02-17 13:10:00,166.61,166.61,166.31,166.47,9914.0,151.428,151.428,151.1553,151.3008,9914.0
2022-02-17 13:15:00,166.47,166.58,166.23,166.27,9781.0,151.3008,151.4007,151.0826,151.119,9781.0
2022-02-17 13:20:00,166.3,166.42,165.96,166.08,15505.0,151.1463,151.2553,150.8372,150.9463,15505.0
2022-02-17 13:25:00,166.09,166.18,165.96,166.04,14146.0,150.9554,151.0372,150.8372,150.9099,14146.0
2022-02-17 13:30:00,166.09,166.17,166.0,166.14,18773.0,150.9554,151.0281,150.8736,151.0008,18773.0
2022-02-17 13:35:00,166.15,166.17,165.93,166.01,14388.0,151.0099,151.0281,150.81,150.8827,14388.0
2022-02-17 13:40:00,165.98,166.1,165.9,166.08,9040.0,150.8554,150.9645,150.7827,150.9463,9040.0
2022-02-17 13:45:00,166.08,166.08,165.86,165.9,17108.0,150.9463,150.9463,150.7463,150.7827,17108.0
2022-02-17 13:50:00,165.89,166.07,165.87,166.04,8309.0,150.7736,150.9372,150.7554,150.9099,8309.0
2022-02-17 13:55:00,166.02,166.11,165.98,166.04,10057.0,150.8918,150.9736,150.8554,150.9099,10057.0
2022-02-17 14:00:00,166.05,166.05,165.86,165.93,18370.0,150.919,150.919,150.7463,150.81,18370.0
2022-02-17 14:05:00,165.93,166.01,165.73,165.74,21738.0,150.81,150.8827,150.6282,150.6373,21738.0
2022-02-17 14:10:00,165.82,166.01,165.77,165.96,41181.0,150.71,150.8827,150.6645,150.8372,41181.0
2022-02-17 14:15:00,165.95,165.95,165.66,165.72,19820.0,150.8281,150.8281,150.5646,150.6191,19820.0
2022-02-17 14:20:00,165.72,165.8,165.49,165.52,9606.0,150.6191,150.6918,150.4101,150.4373,9606.0
2022-02-17 14:25:00,165.49,165.61,165.46,165.55,7069.0,150.4101,150.5191,150.3828,150.4646,7069.0
2022-02-17 14:30:00,165.56,165.67,165.46,165.62,92425.0,150.4737,150.5737,150.3828,150.5282,92425.0
2022-02-17 14:35:00,165.63,165.7,165.5,165.67,65867.0,150.5373,150.6009,150.4192,150.5737,65867.0
2022-02-17 14:40:00,165.69,165.76,165.56,165.62,68972.0,150.5918,150.6555,150.4737,150.5282,68972.0
2022-02-17 14:45:00,165.63,165.73,165.52,165.7,63147.0,150.5373,150.6282,150.4373,150.6009,63147.0
2022-02-17 14:50:00,165.7,165.72,165.54,165.7,45110.0,150.6009,150.6191,150.4555,150.6009,45110.0
2022-02-17 14:55:00,165.7,165.79,165.64,165.66,31824.0,150.6009,150.6827,150.5464,150.5646,31824.0
2022-02-17 15:00:00,165.65,165.8,165.32,165.32,29943.0,150.5555,150.6918,150.2556,150.2556,29943.0
2022-02-17 15:05:00,165.34,165.51,165.23,165.35,85572.0,150.2737,150.4282,150.1738,150.2828,85572.0
2022-02-17 15:10:00,165.36,165.52,165.23,165.41,105268.0,150.2919,150.4373,150.1738,150.3374,105268.0
2022-02-17 15:15:00,165.42,165.64,165.18,165.62,83853.0,150.3464,150.5464,150.1283,150.5282,83853.0
2022-02-17 15:20:00,165.64,165.7,165.32,165.36,46884.0,150.5464,150.6009,150.2556,150.2919,46884.0
2022-02-17 15:25:00,165.38,165.52,165.12,165.22,23342.0,150.3101,150.4373,150.0738,150.1647,23342.0
2022-02-17 15:30:00,165.2,165.39,164.99,165.13,66997.0,150.1465,150.3192,149.9556,150.0829,66997.0
2022-02-17 15:35:00,165.14,165.49,165.14,165.32,53376.0,150.092,150.4101,150.092,150.2556,53376.0
2022-02-17 15:40:00,165.31,165.51,165.09,165.18,65129.0,150.2465,150.4282,150.0465,150.1283,65129.0
2022-02-17 15:45:00,165.19,165.38,165.14,165.17,54883.0,150.1374,150.3101,150.092,150.1192,54883.0
2022-02-17 15:50:00,165.21,165.25,164.39,164.68,197355.0,150.1556,150.1919,149.4103,149.6739,197355.0
2022-02-17 15:55:00,164.68,164.97,164.2,164.65,322249.0,149.6739,149.9374,149.2376,149.6466,322249.0
2022-02-18 09:30:00,165.11,165.72,164.71,165.35,265754.0,150.0647,150.6191,149.7011,150.2828,265754.0
2022-02-18 09:35:00,165.34,165.42,164.87,165.02,39143.0,150.2737,150.3464,149.8466,149.9829,39143.0
2022-02-18 09:40:00,165.05,165.09,164.25,164.28,30525.0,150.0102,150.0465,149.2831,149.3103,30525.0
2022-02-18 09:45:00,164.27,164.85,164.17,164.67,35542.0,149.3012,149.8284,149.2103,149.6648,35542.0
2022-02-18 09:50:00,164.73,165.28,164.73,165.25,20988.0,149.7193,150.2192,149.7193,150.1919,20988.0
2022-02-18 09:55:00,165.26,165.3,164.88,164.99,18926.0,150.201,150.2374,149.8556,149.9556,18926.0
2022-02-18 10:00:00,164.99,165.24,164.79,165.04,21226.0,149.9556,150.1828,149.7738,150.0011,21226.0
2022-02-18 10:05:00,165.07,165.28,164.76,164.9,25328.0,150.0283,150.2192,149.7466,149.8738,25328.0
2022-02-18 10:10:00,164.91,165.13,164.54,164.96,19494.0,149.8829,150.0829,149.5466,149.9284,19494.0
2022-02-18 10:15:00,164.98,165.3,164.66,164.87,25040.0,149.9465,150.2374,149.6557,149.8466,25040.0
2022-02-18 10:20:00,164.78,165.0,164.56,164.69,18084.0,149.7648,149.9647,149.5648,149.683,18084.0
2022-02-18 10:25:00,164.68,164.82,164.5,164.54,21444.0,149.6739,149.8011,149.5103,149.5466,21444.0
2022-02-18 10:30:00,164.55,164.55,164.08,164.19,27243.0,149.5557,149.5557,149.1285,149.2285,27243.0
2022-02-18 10:35:00,164.19,164.46,164.11,164.31,40193.0,149.2285,149.4739,149.1558,149.3376,40193.0
2022-02-18 10:40:00,164.37,164.89,164.17,164.89,23794.0,149.3921,149.8647,149.2103,149.8647,23794.0
2022-02-18 10:45:00,164.89,164.94,164.53,164.77,27092.0,149.8647,149.9102,149.5375,149.7557,27092.0
2022-02-18 10:50:00,164.81,164.97,164.59,164.94,37663.0,149.792,149.9374,149.5921,149.9102,37663.0
2022-02-18 10:55:00,164.94,165.0,164.7,164.81,26585.0,149.9102,149.9647,149.6921,149.792,26585.0
2022-02-18 11:00:00,164.78,164.86,164.06,164.11,44341.0,149.7648,149.8375,149.1104,149.1558,44341.0
2022-02-18 11:05:00,164.1,164.55,164.08,164.36,20099.0,149.1467,149.5557,149.1285,149.383,20099.0
2022-02-18 11:10:00,164.37,164.74,164.16,164.66,26159.0,149.3921,149.7284,149.2013,149.6557,26159.0
2022-02-18 11:15:00,164.69,165.04,164.53,165.0,42375.0,149.683,150.0011,149.5375,149.9647,42375.0
2022-02-18 11:20:00,165.02,165.22,164.98,165.14,34362.0,149.9829,150.1647,149.9465,150.092,34362.0
2022-02-18 11:25:00,165.15,165.16,164.89,164.9,40146.0,150.101,150.1101,149.8647,149.8738,40146.0
2022-02-18 11:30:00,164.9,165.15,164.85,165.03,25286.0,149.8738,150.101,149.8284,149.992,25286.0
2022-02-18 11:35:00,165.0,165.22,164.94,165.13,38820.0,149.9647,150.1647,149.9102,150.0829,38820.0
2022-02-18 11:40:00,165.17,165.21,164.8,164.89,40744.0,150.1192,150.1556,149.7829,149.8647,40744.0
2022-02-18 11:45:00,164.87,165.15,164.75,164.82,21433.0,149.8466,150.101,149.7375,149.8011,21433.0
2022-02-18 11:50:00,164.87,164.87,164.55,164.65,14426.0,149.8466,149.8466,149.5557,149.6466,14426.0
2022-02-18 11:55:00,164.59,164.73,164.2,164.39,21064.0,149.5921,149.7193,149.2376,149.4103,21064.0
2022-02-18 12:00:00,164.4,164.4,164.17,164.32,13907.0,149.4194,149.4194,149.2103,149.3467,13907.0
2022-02-18 12:05:00,164.34,164.92,164.34,164.9,27013.0,149.3649,149.892,149.3649,149.8738,27013.0
2022-02-18 12:10:00,164.97,165.07,164.83,164.9,29864.0,149.9374,150.0283,149.8102,149.8738,29864.0
2022-02-18 12:15:00,164.88,165.28,164.81,165.08,51688.0,149.8556,150.2192,149.792,150.0374,51688.0
2022-02-18 12:20:00,165.03,165.15,164.66,164.73,18820.0,149.992,150.101,149.6557,149.7193,18820.0
2022-02-18 12:25:00,164.74,164.92,164.66,164.66,16447.0,149.7284,149.892,149.6557,149.6557,16447.0
2022-02-18 12:30:00,164.67,164.99,164.35,164.49,27310.0,149.6648,149.9556,149.3739,149.5012,27310.0
2022-02-18 12:35:00,164.5,164.61,164.04,164.2,20714.0,149.5103,149.6103,149.0922,149.2376,20714.0
2022-02-18 12:40:00,164.25,164.6,164.21,164.31,14642.0,149.2831,149.6012,149.2467,149.3376,14642.0
2022-02-18 12:45:00,164.39,164.47,164.14,164.36,20016.0,149.4103,149.483,149.1831,149.383,20016.0
2022-02-18 12:50:00,164.34,164.6,164.28,164.44,12472.0,149.3649,149.6012,149.3103,149.4557,12472.0
2022-02-18 12:55:00,164.46,164.53,164.27,164.34,14674.0,149.4739,149.5375,149.3012,149.3649,14674.0
2022-02-18 13:00:00,164.41,164.47,164.21,164.24,8929.0,149.4285,149.483,149.2467,149.274,8929.0
2022-02-18 13:05:00,164.24,164.48,164.16,164.38,17108.0,149.274,149.4921,149.2013,149.4012,17108.0
2022-02-18 13:10:00,164.39,164.4,164.19,164.27,22245.0,149.4103,149.4194,149.2285,149.3012,22245.0
2022-02-18 13:15:00,164.25,164.41,164.16,164.37,33678.0,149.2831,149.4285,149.2013,149.3921,33678.0
2022-02-18 13:20:00,164.35,164.71,164.35,164.64,45057.0,149.3739,149.7011,149.3739,149.6375,45057.0
2022-02-18 13:25:00,164.61,164.71,164.48,164.59,42867.0,149.6103,149.7011,149.4921,149.5921,42867.0
2022-02-18 13:30:00,164.59,164.71,164.47,164.62,18460.0,149.5921,149.7011,149.483,149.6193,18460.0
2022-02-18 13:35:00,164.61,165.01,164.58,164.96,30766.0,149.6103,149.9738,149.583,149.9284,30766.0
2022-02-18 13:40:00,164.97,164.98,164.77,164.85,22277.0,149.9374,149.9465,149.7557,149.8284,22277.0
2022-02-18 13:45:00,164.86,165.22,164.86,165.06,37211.0,149.8375,150.1647,149.8375,150.0192,37211.0
2022-02-18 13:50:00,165.03,165.13,164.98,165.09,23978.0,149.992,150.0829,149.9465,150.0465,23978.0
2022-02-18 13:55:00,165.06,165.11,164.87,164.88,21540.0,150.0192,150.0647,149.8466,149.8556,21540.0
2022-02-18 14:00:00,164.97,165.12,164.9,165.02,19433.0,149.9374,150.0738,149.8738,149.9829,19433.0
2022-02-18 14:05:00,165.06,165.16,164.73,164.83,41084.0,150.0192,150.1101,149.7193,149.8102,41084.0
2022-02-18 14:10:00,164.85,165.25,164.8,165.24,66351.0,149.8284,150.1919,149.7829,150.1828,66351.0
2022-02-18 14:15:00,165.24,165.95,165.18,165.88,21698.0,150.1828,150.8281,150.1283,150.7645,21698.0
2022-02-18 14:20:00,165.87,166.32,165.8,166.3,23617.0,150.7554,151.1644,150.6918,151.1463,23617.0
2022-02-18 14:25:00,166.25,166.91,166.25,166.81,56092.0,151.1008,151.7007,151.1008,151.6098,56092.0
2022-02-18 14:30:00,166.81,167.52,166.73,167.24,60914.0,151.6098,152.2551,151.5371,152.0006,60914.0
2022-02-18 14:35:00,167.2,167.6,167.11,167.23,44991.0,151.9642,152.3278,151.8824,151.9915,44991.0
2022-02-18 14:40:00,167.21,167.21,166.83,166.85,55608.0,151.9733,151.9733,151.628,151.6461,55608.0
2022-02-18 14:45:00,166.88,167.1,166.66,166.69,28237.0,151.6734,151.8734,151.4734,151.5007,28237.0
2022-02-18 14:50:00,166.69,167.5,166.64,167.5,44761.0,151.5007,152.2369,151.4553,152.2369,44761.0
2022-02-18 14:55:00,167.45,167.74,167.2,167.7,41842.0,152.1915,152.455,151.9642,152.4187,41842.0
2022-02-18 15:00:00,167.73,168.11,167.53,167.68,58946.0,152.4459,152.7913,152.2642,152.4005,58946.0
2022-02-18 15:05:00,167.74,167.96,167.43,167.63,34996.0,152.455,152.655,152.1733,152.3551,34996.0
2022-02-18 15:10:00,167.63,167.91,167.33,167.57,42885.0,152.3551,152.6095,152.0824,152.3005,42885.0
2022-02-18 15:15:00,167.5,167.71,166.99,167.03,47810.0,152.2369,152.4278,151.7734,151.8097,47810.0
2022-02-18 15:20:00,167.07,167.27,166.77,166.93,30330.0,151.8461,152.0279,151.5734,151.7188,30330.0
2022-02-18 15:25:00,166.87,167.03,166.73,166.75,79500.0,151.6643,151.8097,151.5371,151.5552,79500.0
2022-02-18 15:30:00,166.65,166.68,166.2,166.48,146286.0,151.4644,151.4916,151.0554,151.3099,146286.0
2022-02-18 15:35:00,166.47,166.72,166.4,166.64,80573.0,151.3008,151.528,151.2371,151.4553,80573.0
2022-02-18 15:40:00,166.62,167.45,166.58,167.41,98928.0,151.4371,152.1915,151.4007,152.1551,98928.0
2022-02-18 15:45:00,167.4,167.69,167.1,167.53,191955.0,152.146,152.4096,151.8734,152.2642,191955.0
2022-02-18 15:50:00,167.5,167.63,167.01,167.22,198648.0,152.2369,152.3551,151.7916,151.9824,198648.0
2022-02-18 15:55:00,167.24,167.31,166.61,166.74,452074.0,152.0006,152.0642,151.428,151.5462,452074.0
2022-02-22 09:30:00,166.31,167.28,165.81,167.24,151028.0,151.1553,152.037,150.7009,152.0006,151028.0
2022-02-22 09:35:00,167.22,168.0,167.06,168.0,44715.0,151.9824,152.6913,151.837,152.6913,44715.0
2022-02-22 09:40:00,168.0,168.93,167.6,168.45,66912.0,152.6913,153.5366,152.3278,153.1003,66912.0
2022-02-22 09:45:00,168.39,169.98,168.39,169.96,106767.0,153.0458,154.4909,153.0458,154.4727,106767.0
2022-02-22 09:50:00,169.96,171.14,169.87,170.83,78552.0,154.4727,155.5452,154.3909,155.2635,78552.0
2022-02-22 09:55:00,170.84,170.95,170.11,170.31,71873.0,155.2726,155.3725,154.6091,154.7909,71873.0
2022-02-22 10:00:00,170.32,170.63,170.01,170.56,59185.0,154.7999,155.0817,154.5182,155.0181,59185.0
2022-02-22 10:05:00,170.59,170.59,169.86,169.87,103078.0,155.0453,155.0453,154.3819,154.3909,103078.0
2022-02-22 10:10:00,169.82,170.48,169.52,170.47,53305.0,154.3455,154.9454,154.0728,154.9363,53305.0
2022-02-22 10:15:00,170.42,170.47,169.52,169.69,88945.0,154.8908,154.9363,154.0728,154.2273,88945.0
2022-02-22 10:20:00,169.69,170.36,169.58,169.8,56865.0,154.2273,154.8363,154.1274,154.3273,56865.0
2022-02-22 10:25:00,169.83,170.65,169.75,170.59,46865.0,154.3546,155.0999,154.2819,155.0453,46865.0
2022-02-22 10:30:00,170.59,170.59,169.53,169.76,38984.0,155.0453,155.0453,154.0819,154.291,38984.0
2022-02-22 10:35:00,169.72,170.08,169.55,169.57,43678.0,154.2546,154.5818,154.1001,154.1183,43678.0
2022-02-22 10:40:00,169.58,169.67,169.24,169.65,43263.0,154.1274,154.2092,153.8184,154.191,43263.0
2022-02-22 10:45:00,169.63,169.82,169.27,169.57,35951.0,154.1728,154.3455,153.8456,154.1183,35951.0
2022-02-22 10:50:00,169.54,169.63,169.03,169.08,46973.0,154.091,154.1728,153.6275,153.6729,46973.0
2022-02-22 10:55:00,169.06,169.21,168.75,168.98,68551.0,153.6548,153.7911,153.373,153.582,68551.0
2022-02-22 11:00:00,168.96,169.3,168.87,168.97,39664.0,153.5639,153.8729,153.4821,153.573,39664.0
2022-02-22 11:05:00,168.95,169.45,168.94,169.29,35979.0,153.5548,154.0092,153.5457,153.8638,35979.0
2022-02-22 11:10:00,169.26,169.47,168.99,169.03,21090.0,153.8365,154.0274,153.5911,153.6275,21090.0
2022-02-22 11:15:00,169.05,169.07,168.29,168.41,45514.0,153.6457,153.6638,152.9549,153.064,45514.0
2022-02-22 11:20:00,168.4,168.68,168.15,168.65,40392.0,153.0549,153.3094,152.8277,153.2821,40392.0
2022-02-22 11:25:00,168.62,169.18,168.45,168.67,54680.0,153.2548,153.7638,153.1003,153.3003,54680.0
2022-02-22 11:30:00,168.62,169.03,168.61,168.97,33051.0,153.2548,153.6275,153.2458,153.573,33051.0
2022-02-22 11:35:00,168.98,169.07,168.62,168.77,23132.0,153.582,153.6638,153.2548,153.3912,23132.0
2022-02-22 11:40:00,168.79,168.89,168.46,168.46,44774.0,153.4094,153.5002,153.1094,153.1094,44774.0
2022-02-22 11:45:00,168.44,168.9,168.36,168.78,15654.0,153.0913,153.5093,153.0185,153.4003,15654.0
2022-02-22 11:50:00,168.79,168.99,168.04,168.05,30201.0,153.4094,153.5911,152.7277,152.7368,30201.0
2022-02-22 11:55:00,168.05,168.34,167.86,168.32,17571.0,152.7368,153.0004,152.5641,152.9822,17571.0
2022-02-22 12:00:00,168.29,168.73,168.29,168.38,20150.0,152.9549,153.3548,152.9549,153.0367,20150.0
2022-02-22 12:05:00,168.37,168.66,168.34,168.47,20333.0,153.0276,153.2912,153.0004,153.1185,20333.0
2022-02-22 12:10:00,168.47,168.47,168.05,168.09,26943.0,153.1185,153.1185,152.7368,152.7731,26943.0
2022-02-22 12:15:00,168.08,168.08,167.63,167.7,22366.0,152.7641,152.7641,152.3551,152.4187,22366.0
2022-02-22 12:20:00,167.68,168.13,167.67,167.83,16074.0,152.4005,152.8095,152.3914,152.5368,16074.0
2022-02-22 12:25:00,167.83,168.07,167.69,167.84,15155.0,152.5368,152.755,152.4096,152.5459,15155.0
2022-02-22 12:30:00,167.82,167.98,167.47,167.57,12367.0,152.5277,152.6732,152.2096,152.3005,12367.0
2022-02-22 12:35:00,167.54,167.89,167.54,167.74,28391.0,152.2733,152.5914,152.2733,152.455,28391.0
2022-02-22 12:40:00,167.71,167.75,167.32,167.43,19142.0,152.4278,152.4641,152.0733,152.1733,19142.0
2022-02-22 12:45:00,167.43,167.43,166.93,166.94,18901.0,152.1733,152.1733,151.7188,151.7279,18901.0
2022-02-22 12:50:00,166.98,167.08,166.75,166.84,38129.0,151.7643,151.8552,151.5552,151.637,38129.0
2022-02-22 12:55:00,166.78,166.97,166.62,166.66,36035.0,151.5825,151.7552,151.4371,151.4734,36035.0
2022-02-22 13:00:00,166.82,166.82,166.39,166.6,25836.0,151.6189,151.6189,151.2281,151.4189,25836.0
2022-02-22 13:05:00,166.59,166.64,166.37,166.45,22624.0,151.4098,151.4553,151.2099,151.2826,22624.0
2022-02-22 13:10:00,166.45,166.62,166.35,166.37,43408.0,151.2826,151.4371,151.1917,151.2099,43408.0
2022-02-22 13:15:00,166.37,166.37,165.59,165.75,50455.0,151.2099,151.2099,150.501,150.6464,50455.0
2022-02-22 13:20:00,165.74,166.27,165.74,166.22,25513.0,150.6373,151.119,150.6373,151.0735,25513.0
2022-02-22 13:25:00,166.22,166.29,166.12,166.22,35729.0,151.0735,151.1372,150.9827,151.0735,35729.0
2022-02-22 13:30:00,166.24,166.53,166.01,166.35,20397.0,151.0917,151.3553,150.8827,151.1917,20397.0
2022-02-22 13:35:00,166.34,166.34,166.06,166.18,23979.0,151.1826,151.1826,150.9281,151.0372,23979.0
2022-02-22 13:40:00,166.21,166.31,165.94,165.97,15133.0,151.0645,151.1553,150.8191,150.8463,15133.0
2022-02-22 13:45:00,166.0,166.08,165.77,165.83,14670.0,150.8736,150.9463,150.6645,150.7191,14670.0
2022-02-22 13:50:00,165.8,165.84,165.61,165.61,19129.0,150.6918,150.7282,150.5191,150.5191,19129.0
2022-02-22 13:55:00,165.62,165.75,165.53,165.69,27217.0,150.5282,150.6464,150.4464,150.5918,27217.0
2022-02-22 14:00:00,165.69,165.7,165.47,165.61,24521.0,150.5918,150.6009,150.3919,150.5191,24521.0
2022-02-22 14:05:00,165.61,165.71,165.33,165.37,17251.0,150.5191,150.61,150.2646,150.301,17251.0
2022-02-22 14:10:00,165.4,165.63,165.09,165.39,39605.0,150.3283,150.5373,150.0465,150.3192,39605.0
2022-02-22 14:15:00,165.36,165.76,165.27,165.75,23097.0,150.2919,150.6555,150.2101,150.6464,23097.0
2022-02-22 14:20:00,165.76,165.88,165.01,165.33,42448.0,150.6555,150.7645,149.9738,150.2646,42448.0
2022-02-22 14:25:00,165.38,166.13,165.37,165.94,55163.0,150.3101,150.9917,150.301,150.8191,55163.0
2022-02-22 14:30:00,165.9,166.68,165.62,166.32,53810.0,150.7827,151.4916,150.5282,151.1644,53810.0
2022-02-22 14:35:00,166.34,166.58,166.2,166.26,28597.0,151.1826,151.4007,151.0554,151.1099,28597.0
2022-02-22 14:40:00,166.29,166.48,165.61,165.66,32161.0,151.1372,151.3099,150.5191,150.5646,32161.0
2022-02-22 14:45:00,165.65,166.8,165.49,166.77,37648.0,150.5555,151.6007,150.4101,151.5734,37648.0
2022-02-22 14:50:00,166.82,167.44,166.8,167.21,57787.0,151.6189,152.1824,151.6007,151.9733,57787.0
2022-02-22 14:55:00,167.21,167.79,167.2,167.3,51040.0,151.9733,152.5005,151.9642,152.0551,51040.0
2022-02-22 15:00:00,167.33,168.37,167.24,168.31,32187.0,152.0824,153.0276,152.0006,152.9731,32187.0
2022-02-22 15:05:00,168.32,168.35,167.82,167.87,36127.0,152.9822,153.0095,152.5277,152.5732,36127.0
2022-02-22 15:10:00,167.88,168.37,167.88,168.02,28454.0,152.5823,153.0276,152.5823,152.7095,28454.0
2022-02-22 15:15:00,168.02,168.44,167.84,168.05,30380.0,152.7095,153.0913,152.5459,152.7368,30380.0
2022-02-22 15:20:00,168.02,168.23,167.61,167.87,25363.0,152.7095,152.9004,152.3369,152.5732,25363.0
2022-02-22 15:25:00,167.82,168.44,167.8,168.08,28732.0,152.5277,153.0913,152.5096,152.7641,28732.0
2022-02-22 15:30:00,168.04,168.04,167.55,167.89,46001.0,152.7277,152.7277,152.2823,152.5914,46001.0
2022-02-22 15:35:00,167.9,168.02,167.53,167.91,44467.0,152.6005,152.7095,152.2642,152.6095,44467.0
2022-02-22 15:40:00,167.93,168.04,167.26,167.36,51634.0,152.6277,152.7277,152.0188,152.1097,51634.0
2022-02-22 15:45:00,167.25,167.44,166.97,167.04,57255.0,152.0097,152.1824,151.7552,151.8188,57255.0
2022-02-22 15:50:00,166.97,166.97,166.1,166.3,178818.0,151.7552,151.7552,150.9645,151.1463,178818.0
2022-02-22 15:55:00,166.32,167.0,166.32,166.7,323287.0,151.1644,151.7825,151.1644,151.5098,323287.0
2022-02-23 09:30:00,168.7,169.36,168.02,169.34,108538.0,153.3276,153.9274,152.7095,153.9092,108538.0
2022-02-23 09:35:00,169.22,169.67,168.72,169.48,68357.0,153.8002,154.2092,153.3457,154.0365,68357.0
2022-02-23 09:40:00,169.47,169.86,168.01,168.17,46158.0,154.0274,154.3819,152.7004,152.8459,46158.0
2022-02-23 09:45:00,168.23,168.53,167.91,168.2,17355.0,152.9004,153.173,152.6095,152.8731,17355.0
2022-02-23 09:50:00,168.22,168.25,167.41,167.41,18125.0,152.8913,152.9186,152.1551,152.1551,18125.0
2022-02-23 09:55:00,167.51,168.19,167.45,168.01,23059.0,152.246,152.864,152.1915,152.7004,23059.0
2022-02-23 10:00:00,167.99,168.1,167.76,168.05,44203.0,152.6823,152.7822,152.4732,152.7368,44203.0
2022-02-23 10:05:00,168.11,168.25,167.7,167.96,25929.0,152.7913,152.9186,152.4187,152.655,25929.0
2022-02-23 10:10:00,167.92,168.15,167.73,168.06,44531.0,152.6186,152.8277,152.4459,152.7459,44531.0
2022-02-23 10:15:00,168.0,168.22,167.67,168.0,28857.0,152.6913,152.8913,152.3914,152.6913,28857.0
2022-02-23 10:20:00,167.97,168.29,167.53,167.59,41427.0,152.6641,152.9549,152.2642,152.3187,41427.0
2022-02-23 10:25:00,167.76,167.76,167.23,167.29,15193.0,152.4732,152.4732,151.9915,152.046,15193.0
2022-02-23 10:30:00,167.29,167.52,166.94,167.41,16322.0,152.046,152.2551,151.7279,152.1551,16322.0
2022-02-23 10:35:00,167.42,167.85,167.41,167.59,17924.0,152.1642,152.555,152.1551,152.3187,17924.0
2022-02-23 10:40:00,167.64,167.73,167.31,167.4,30998.0,152.3641,152.4459,152.0642,152.146,30998.0
2022-02-23 10:45:00,167.36,167.66,167.28,167.43,23823.0,152.1097,152.3823,152.037,152.1733,23823.0
2022-02-23 10:50:00,167.39,167.75,167.37,167.57,21774.0,152.1369,152.4641,152.1188,152.3005,21774.0
2022-02-23 10:55:00,167.58,167.82,167.3,167.49,21253.0,152.3096,152.5277,152.0551,152.2278,21253.0
2022-02-23 11:00:00,167.47,167.65,167.12,167.29,27494.0,152.2096,152.3732,151.8915,152.046,27494.0
2022-02-23 11:05:00,167.27,167.37,167.09,167.19,21224.0,152.0279,152.1188,151.8643,151.9552,21224.0
2022-02-23 11:10:00,167.2,167.32,167.06,167.15,39376.0,151.9642,152.0733,151.837,151.9188,39376.0
2022-02-23 11:15:00,167.01,167.11,166.65,166.95,19146.0,151.7916,151.8824,151.4644,151.737,19146.0
2022-02-23 11:20:00,166.92,167.19,166.92,167.19,13652.0,151.7098,151.9552,151.7098,151.9552,13652.0
2022-02-23 11:25:00,167.17,167.38,167.11,167.22,17889.0,151.937,152.1278,151.8824,151.9824,17889.0
2022-02-23 11:30:00,167.21,167.67,166.99,167.49,20817.0,151.9733,152.3914,151.7734,152.2278,20817.0
2022-02-23 11:35:00,167.49,168.13,167.44,167.87,39159.0,152.2278,152.8095,152.1824,152.5732,39159.0
2022-02-23 11:40:00,167.91,168.05,167.6,167.77,13557.0,152.6095,152.7368,152.3278,152.4823,13557.0
2022-02-23 11:45:00,167.7,167.97,167.56,167.96,15344.0,152.4187,152.6641,152.2914,152.655,15344.0
2022-02-23 11:50:00,167.98,168.35,167.83,168.28,25512.0,152.6732,153.0095,152.5368,152.9458,25512.0
2022-02-23 11:55:00,168.35,168.67,168.32,168.47,22690.0,153.0095,153.3003,152.9822,153.1185,22690.0
2022-02-23 12:00:00,168.5,168.52,168.26,168.38,29869.0,153.1458,153.164,152.9277,153.0367,29869.0
2022-02-23 12:05:00,168.41,168.57,168.27,168.53,22848.0,153.064,153.2094,152.9367,153.173,22848.0
2022-02-23 12:10:00,168.52,168.73,168.4,168.47,24434.0,153.164,153.3548,153.0549,153.1185,24434.0
2022-02-23 12:15:00,168.5,169.09,168.41,169.09,23965.0,153.1458,153.682,153.064,153.682,23965.0
2022-02-23 12:20:00,169.04,169.44,168.97,169.42,33875.0,153.6366,154.0001,153.573,153.9819,33875.0
2022-02-23 12:25:00,169.38,169.88,169.38,169.86,25933.0,153.9456,154.4,153.9456,154.3819,25933.0
2022-02-23 12:30:00,169.88,169.96,169.54,169.56,32063.0,154.4,154.4727,154.091,154.1092,32063.0
2022-02-23 12:35:00,169.58,169.69,169.48,169.53,31118.0,154.1274,154.2273,154.0365,154.0819,31118.0
2022-02-23 12:40:00,169.57,169.76,169.46,169.72,22494.0,154.1183,154.291,154.0183,154.2546,22494.0
2022-02-23 12:45:00,169.72,169.72,169.13,169.16,26007.0,154.2546,154.2546,153.7184,153.7456,26007.0
2022-02-23 12:50:00,169.15,169.24,168.6,168.65,18721.0,153.7366,153.8184,153.2367,153.2821,18721.0
2022-02-23 12:55:00,168.66,168.76,168.36,168.58,14916.0,153.2912,153.3821,153.0185,153.2185,14916.0
2022-02-23 13:00:00,168.56,168.6,168.25,168.3,65617.0,153.2003,153.2367,152.9186,152.964,65617.0
2022-02-23 13:05:00,168.37,168.49,168.11,168.23,12996.0,153.0276,153.1367,152.7913,152.9004,12996.0
2022-02-23 13:10:00,168.24,168.3,167.48,167.65,52235.0,152.9095,152.964,152.2187,152.3732,52235.0
2022-02-23 13:15:00,167.64,168.02,167.54,167.91,20238.0,152.3641,152.7095,152.2733,152.6095,20238.0
2022-02-23 13:20:00,167.88,168.11,167.68,167.82,14740.0,152.5823,152.7913,152.4005,152.5277,14740.0
2022-02-23 13:25:00,167.86,167.98,167.52,167.52,13432.0,152.5641,152.6732,152.2551,152.2551,13432.0
2022-02-23 13:30:00,167.62,167.72,167.04,167.07,25887.0,152.346,152.4369,151.8188,151.8461,25887.0
2022-02-23 13:35:00,167.12,167.8,167.1,167.74,29543.0,151.8915,152.5096,151.8734,152.455,29543.0
2022-02-23 13:40:00,167.72,167.8,167.53,167.74,21471.0,152.4369,152.5096,152.2642,152.455,21471.0
2022-02-23 13:45:00,167.76,168.26,167.71,168.02,18083.0,152.4732,152.9277,152.4278,152.7095,18083.0
2022-02-23 13:50:00,168.03,168.03,167.43,167.52,16069.0,152.7186,152.7186,152.1733,152.2551,16069.0
2022-02-23 13:55:00,167.51,167.63,167.38,167.46,29214.0,152.246,152.3551,152.1278,152.2006,29214.0
2022-02-23 14:00:00,167.45,167.69,167.19,167.27,17676.0,152.1915,152.4096,151.9552,152.0279,17676.0
2022-02-23 14:05:00,167.27,167.59,167.19,167.49,12699.0,152.0279,152.3187,151.9552,152.2278,12699.0
2022-02-23 14:10:00,167.5,167.67,167.22,167.37,17325.0,152.2369,152.3914,151.9824,152.1188,17325.0
2022-02-23 14:15:00,167.33,167.61,167.17,167.39,14489.0,152.0824,152.3369,151.937,152.1369,14489.0
2022-02-23 14:20:00,167.38,167.51,166.84,166.92,24837.0,152.1278,152.246,151.637,151.7098,24837.0
2022-02-23 14:25:00,166.96,167.05,166.89,167.04,19408.0,151.7461,151.8279,151.6825,151.8188,19408.0
2022-02-23 14:30:00,167.04,167.18,166.9,167.0,17621.0,151.8188,151.9461,151.6916,151.7825,17621.0
2022-02-23 14:35:00,167.02,167.16,166.89,167.0,18917.0,151.8006,151.9279,151.6825,151.7825,18917.0
2022-02-23 14:40:00,166.98,167.01,166.55,166.65,26862.0,151.7643,151.7916,151.3735,151.4644,26862.0
2022-02-23 14:45:00,166.72,167.03,166.64,166.89,19650.0,151.528,151.8097,151.4553,151.6825,19650.0
2022-02-23 14:50:00,166.8,167.03,166.7,166.7,19605.0,151.6007,151.8097,151.5098,151.5098,19605.0
2022-02-23 14:55:00,166.77,166.97,166.64,166.8,18221.0,151.5734,151.7552,151.4553,151.6007,18221.0
2022-02-23 15:00:00,166.8,166.83,166.15,166.18,22011.0,151.6007,151.628,151.0099,151.0372,22011.0
2022-02-23 15:05:00,166.16,166.38,165.86,165.95,29566.0,151.019,151.219,150.7463,150.8281,29566.0
2022-02-23 15:10:00,165.96,166.07,165.7,166.02,65674.0,150.8372,150.9372,150.6009,150.8918,65674.0
2022-02-23 15:15:00,165.98,166.32,165.8,165.9,29283.0,150.8554,151.1644,150.6918,150.7827,29283.0
2022-02-23 15:20:00,165.91,166.04,165.64,165.78,42134.0,150.7918,150.9099,150.5464,150.6736,42134.0
2022-02-23 15:25:00,165.79,166.33,165.69,166.22,27904.0,150.6827,151.1735,150.5918,151.0735,27904.0
2022-02-23 15:30:00,166.2,166.23,165.77,166.0,25843.0,151.0554,151.0826,150.6645,150.8736,25843.0
2022-02-23 15:35:00,166.01,166.07,165.58,165.7,39716.0,150.8827,150.9372,150.4919,150.6009,39716.0
2022-02-23 15:40:00,165.73,166.12,165.72,165.94,63284.0,150.6282,150.9827,150.6191,150.8191,63284.0
2022-02-23 15:45:00,165.92,166.24,165.74,165.75,78402.0,150.8009,151.0917,150.6373,150.6464,78402.0
2022-02-23 15:50:00,165.74,165.99,165.37,165.68,145313.0,150.6373,150.8645,150.301,150.5827,145313.0
2022-02-23 15:55:00,165.64,165.98,165.51,165.72,336176.0,150.5464,150.8554,150.4282,150.6191,336176.0
2022-02-24 09:30:00,163.78,164.0,162.68,163.69,266522.0,148.8559,149.0558,147.8561,148.7741,266522.0
2022-02-24 09:35:00,163.72,163.89,162.88,163.51,106973.0,148.8014,148.9559,148.0379,148.6105,106973.0
2022-02-24 09:40:00,163.5,163.52,161.19,161.49,91289.0,148.6014,148.6196,146.5019,146.7746,91289.0
2022-02-24 09:45:00,161.44,163.08,161.25,163.08,80146.0,146.7291,148.2197,146.5564,148.2197,80146.0
2022-02-24 09:50:00,163.22,163.36,162.33,162.44,39031.0,148.3469,148.4742,147.538,147.638,39031.0
2022-02-24 09:55:00,162.46,162.79,162.0,162.5,41198.0,147.6562,147.9561,147.2381,147.6925,41198.0
2022-02-24 10:00:00,162.46,162.58,161.73,161.76,50803.0,147.6562,147.7652,146.9927,147.02,50803.0
2022-02-24 10:05:00,161.85,162.3,161.57,162.04,42597.0,147.1018,147.5107,146.8473,147.2744,42597.0
2022-02-24 10:10:00,162.01,163.14,161.75,162.96,68293.0,147.2472,148.2742,147.0109,148.1106,68293.0
2022-02-24 10:15:00,162.91,163.47,162.88,163.33,58389.0,148.0652,148.5741,148.0379,148.4469,58389.0
2022-02-24 10:20:00,163.33,163.84,162.86,163.17,48112.0,148.4469,148.9104,148.0197,148.3015,48112.0
2022-02-24 10:25:00,163.13,163.32,162.51,162.53,62561.0,148.2651,148.4378,147.7016,147.7198,62561.0
2022-02-24 10:30:00,162.47,162.88,162.01,162.53,46337.0,147.6653,148.0379,147.2472,147.7198,46337.0
2022-02-24 10:35:00,162.52,162.72,161.57,162.16,52449.0,147.7107,147.8925,146.8473,147.3835,52449.0
2022-02-24 10:40:00,162.15,162.18,161.61,161.92,46576.0,147.3744,147.4017,146.8836,147.1654,46576.0
2022-02-24 10:45:00,162.0,162.91,161.96,162.73,27883.0,147.2381,148.0652,147.2017,147.9016,27883.0
2022-02-24 10:50:00,162.66,163.06,162.21,162.84,30453.0,147.8379,148.2015,147.4289,148.0015,30453.0
2022-02-24 10:55:00,162.87,163.27,162.85,162.85,56587.0,148.0288,148.3924,148.0106,148.0106,56587.0
2022-02-24 11:00:00,162.81,163.36,162.62,162.9,64589.0,147.9743,148.4742,147.8016,148.0561,64589.0
2022-02-24 11:05:00,162.89,163.62,162.79,163.39,72985.0,148.047,148.7105,147.9561,148.5014,72985.0
2022-02-24 11:10:00,163.5,163.95,163.0,163.67,43159.0,148.6014,149.0104,148.147,148.7559,43159.0
2022-02-24 11:15:00,163.67,164.01,163.35,163.98,51590.0,148.7559,149.0649,148.4651,149.0377,51590.0
2022-02-24 11:20:00,164.0,164.09,163.19,163.24,51896.0,149.0558,149.1376,148.3196,148.3651,51896.0
2022-02-24 11:25:00,163.19,163.39,162.8,162.83,30642.0,148.3196,148.5014,147.9652,147.9924,30642.0
2022-02-24 11:30:00,162.88,163.2,162.6,163.18,28654.0,148.0379,148.3287,147.7834,148.3106,28654.0
2022-02-24 11:35:00,163.25,163.39,162.73,163.21,16244.0,148.3742,148.5014,147.9016,148.3378,16244.0
2022-02-24 11:40:00,163.24,163.24,162.34,162.49,17756.0,148.3651,148.3651,147.5471,147.6834,17756.0
2022-02-24 11:45:00,162.6,162.96,162.26,162.96,16778.0,147.7834,148.1106,147.4744,148.1106,16778.0
2022-02-24 11:50:00,162.96,163.63,162.93,163.57,15166.0,148.1106,148.7196,148.0833,148.665,15166.0
2022-02-24 11:55:00,163.53,164.17,163.41,164.1,30824.0,148.6287,149.2103,148.5196,149.1467,30824.0
2022-02-24 12:00:00,164.17,164.36,164.03,164.28,21064.0,149.2103,149.383,149.0831,149.3103,21064.0
2022-02-24 12:05:00,164.26,164.4,163.79,163.79,21691.0,149.2921,149.4194,148.865,148.865,21691.0
2022-02-24 12:10:00,163.87,164.06,163.23,163.23,18720.0,148.9377,149.1104,148.356,148.356,18720.0
2022-02-24 12:15:00,163.23,163.7,163.09,163.42,15966.0,148.356,148.7832,148.2288,148.5287,15966.0
2022-02-24 12:20:00,163.43,163.55,162.91,163.02,20216.0,148.5378,148.6468,148.0652,148.1651,20216.0
2022-02-24 12:25:00,163.04,163.54,162.93,163.54,24240.0,148.1833,148.6378,148.0833,148.6378,24240.0
2022-02-24 12:30:00,163.54,163.91,163.16,163.65,12423.0,148.6378,148.974,148.2924,148.7377,12423.0
2022-02-24 12:35:00,163.56,164.33,163.54,164.32,13220.0,148.6559,149.3558,148.6378,149.3467,13220.0
2022-02-24 12:40:00,164.29,164.56,164.13,164.24,19021.0,149.3194,149.5648,149.174,149.274,19021.0
2022-02-24 12:45:00,164.29,164.3,163.86,163.86,13361.0,149.3194,149.3285,148.9286,148.9286,13361.0
2022-02-24 12:50:00,163.91,164.02,163.59,163.91,17564.0,148.974,149.074,148.6832,148.974,17564.0
2022-02-24 12:55:00,163.93,164.21,163.45,163.52,14773.0,148.9922,149.2467,148.556,148.6196,14773.0
2022-02-24 13:00:00,163.44,163.85,163.4,163.79,21078.0,148.5469,148.9195,148.5105,148.865,21078.0
2022-02-24 13:05:00,163.77,164.33,163.72,164.31,20300.0,148.8468,149.3558,148.8014,149.3376,20300.0
2022-02-24 13:10:00,164.34,164.72,164.13,164.64,15653.0,149.3649,149.7102,149.174,149.6375,15653.0
2022-02-24 13:15:00,164.7,164.96,164.39,164.8,59458.0,149.6921,149.9284,149.4103,149.7829,59458.0
2022-02-24 13:20:00,164.8,164.97,164.2,164.22,25319.0,149.7829,149.9374,149.2376,149.2558,25319.0
2022-02-24 13:25:00,164.25,164.39,163.91,163.95,15687.0,149.2831,149.4103,148.974,149.0104,15687.0
2022-02-24 13:30:00,163.95,164.6,163.94,164.46,13520.0,149.0104,149.6012,149.0013,149.4739,13520.0
2022-02-24 13:35:00,164.46,165.21,164.37,165.2,17640.0,149.4739,150.1556,149.3921,150.1465,17640.0
2022-02-24 13:40:00,165.14,165.29,164.72,164.74,13571.0,150.092,150.2283,149.7102,149.7284,13571.0
2022-02-24 13:45:00,164.74,166.15,164.55,166.06,30674.0,149.7284,151.0099,149.5557,150.9281,30674.0
2022-02-24 13:50:00,166.1,166.29,165.74,165.8,37653.0,150.9645,151.1372,150.6373,150.6918,37653.0
2022-02-24 13:55:00,165.62,165.8,165.09,165.27,28641.0,150.5282,150.6918,150.0465,150.2101,28641.0
2022-02-24 14:00:00,165.22,165.39,164.68,165.38,20138.0,150.1647,150.3192,149.6739,150.3101,20138.0
2022-02-24 14:05:00,165.49,165.66,164.88,165.03,38321.0,150.4101,150.5646,149.8556,149.992,38321.0
2022-02-24 14:10:00,165.12,165.79,165.08,165.77,18727.0,150.0738,150.6827,150.0374,150.6645,18727.0
2022-02-24 14:15:00,165.7,166.31,165.66,166.26,16889.0,150.6009,151.1553,150.5646,151.1099,16889.0
2022-02-24 14:20:00,166.23,166.49,166.04,166.22,41524.0,151.0826,151.3189,150.9099,151.0735,41524.0
2022-02-24 14:25:00,166.26,166.4,165.89,166.12,23125.0,151.1099,151.2371,150.7736,150.9827,23125.0
2022-02-24 14:30:00,166.1,167.22,166.1,167.19,57433.0,150.9645,151.9824,150.9645,151.9552,57433.0
2022-02-24 14:35:00,167.19,167.96,167.03,167.92,75303.0,151.9552,152.655,151.8097,152.6186,75303.0
2022-02-24 14:40:00,167.9,168.03,167.44,167.55,61312.0,152.6005,152.7186,152.1824,152.2823,61312.0
2022-02-24 14:45:00,167.63,167.83,167.32,167.75,28182.0,152.3551,152.5368,152.0733,152.4641,28182.0
2022-02-24 14:50:00,167.7,167.98,167.42,167.92,20468.0,152.4187,152.6732,152.1642,152.6186,20468.0
2022-02-24 14:55:00,167.81,167.81,167.25,167.55,26300.0,152.5187,152.5187,152.0097,152.2823,26300.0
2022-02-24 15:00:00,167.57,168.2,167.32,168.11,24242.0,152.3005,152.8731,152.0733,152.7913,24242.0
2022-02-24 15:05:00,168.08,168.32,167.94,168.0,18980.0,152.7641,152.9822,152.6368,152.6913,18980.0
2022-02-24 15:10:00,167.96,168.11,167.75,168.04,28651.0,152.655,152.7913,152.4641,152.7277,28651.0
2022-02-24 15:15:00,167.99,168.22,167.72,168.19,35143.0,152.6823,152.8913,152.4369,152.864,35143.0
2022-02-24 15:20:00,168.13,168.31,167.79,168.25,29534.0,152.8095,152.9731,152.5005,152.9186,29534.0
2022-02-24 15:25:00,168.22,168.47,167.77,167.82,57324.0,152.8913,153.1185,152.4823,152.5277,57324.0
2022-02-24 15:30:00,167.79,169.25,167.78,169.25,38357.0,152.5005,153.8274,152.4914,153.8274,38357.0
2022-02-24 15:35:00,169.24,169.28,168.99,169.14,66017.0,153.8184,153.8547,153.5911,153.7275,66017.0
2022-02-24 15:40:00,169.17,169.17,168.62,168.65,73047.0,153.7547,153.7547,153.2548,153.2821,73047.0
2022-02-24 15:45:00,168.61,168.97,168.33,168.44,60443.0,153.2458,153.573,152.9913,153.0913,60443.0
2022-02-24 15:50:00,168.46,169.84,168.32,169.64,166835.0,153.1094,154.3637,152.9822,154.1819,166835.0
2022-02-24 15:55:00,169.64,169.93,169.16,169.62,413550.0,154.1819,154.4455,153.7456,154.1637,413550.0
2022-02-25 09:30:00,169.84,169.84,168.12,169.03,119106.0,154.3637,154.3637,152.8004,153.6275,119106.0
2022-02-25 09:35:00,168.83,169.29,168.38,168.39,66305.0,153.4457,153.8638,153.0367,153.0458,66305.0
2022-02-25 09:40:00,168.37,168.5,167.35,167.61,54097.0,153.0276,153.1458,152.1006,152.3369,54097.0
2022-02-25 09:45:00,167.54,168.79,167.54,168.7,33218.0,152.2733,153.4094,152.2733,153.3276,33218.0
2022-02-25 09:50:00,168.67,168.87,167.86,168.25,28445.0,153.3003,153.4821,152.5641,152.9186,28445.0
2022-02-25 09:55:00,168.34,168.62,167.85,167.96,37272.0,153.0004,153.2548,152.555,152.655,37272.0
2022-02-25 10:00:00,167.93,168.0,167.14,167.33,64731.0,152.6277,152.6913,151.9097,152.0824,64731.0
2022-02-25 10:05:00,167.35,168.3,167.21,168.2,34308.0,152.1006,152.964,151.9733,152.8731,34308.0
2022-02-25 10:10:00,168.16,168.69,168.03,168.24,26765.0,152.8368,153.3185,152.7186,152.9095,26765.0
2022-02-25 10:15:00,168.19,168.82,167.9,168.74,20663.0,152.864,153.4366,152.6005,153.3639,20663.0
2022-02-25 10:20:00,168.72,169.2,168.47,168.99,32706.0,153.3457,153.782,153.1185,153.5911,32706.0
2022-02-25 10:25:00,168.96,169.75,168.88,169.5,25287.0,153.5639,154.2819,153.4912,154.0547,25287.0
2022-02-25 10:30:00,169.45,169.66,169.19,169.4,18967.0,154.0092,154.2001,153.7729,153.9638,18967.0
2022-02-25 10:35:00,169.39,169.5,169.01,169.44,26894.0,153.9547,154.0547,153.6093,154.0001,26894.0
2022-02-25 10:40:00,169.47,170.09,169.46,170.09,28725.0,154.0274,154.5909,154.0183,154.5909,28725.0
2022-02-25 10:45:00,170.04,170.42,169.96,170.32,31661.0,154.5455,154.8908,154.4727,154.7999,31661.0
2022-02-25 10:50:00,170.31,170.42,169.91,170.14,21823.0,154.7909,154.8908,154.4273,154.6363,21823.0
2022-02-25 10:55:00,170.09,170.69,170.06,170.28,34419.0,154.5909,155.1362,154.5636,154.7636,34419.0
2022-02-25 11:00:00,170.31,170.61,169.86,170.4,30461.0,154.7909,155.0635,154.3819,154.8726,30461.0
2022-02-25 11:05:00,170.39,170.42,169.86,170.15,37900.0,154.8636,154.8908,154.3819,154.6454,37900.0
2022-02-25 11:10:00,170.18,170.46,169.92,170.17,45390.0,154.6727,154.9272,154.4364,154.6636,45390.0
2022-02-25 11:15:00,170.17,170.44,169.72,170.44,30614.0,154.6636,154.909,154.2546,154.909,30614.0
2022-02-25 11:20:00,170.46,170.48,170.18,170.2,54297.0,154.9272,154.9454,154.6727,154.6909,54297.0
2022-02-25 11:25:00,170.23,170.38,169.99,170.16,21228.0,154.7181,154.8545,154.5,154.6545,21228.0
2022-02-25 11:30:00,170.12,170.31,169.86,170.25,15165.0,154.6182,154.7909,154.3819,154.7363,15165.0
2022-02-25 11:35:00,170.25,170.3,169.68,169.97,23693.0,154.7363,154.7818,154.2183,154.4818,23693.0
2022-02-25 11:40:00,169.93,170.19,169.83,170.0,8948.0,154.4455,154.6818,154.3546,154.5091,8948.0
2022-02-25 11:45:00,170.04,170.26,170.04,170.21,23969.0,154.5455,154.7454,154.5455,154.7,23969.0
2022-02-25 11:50:00,170.2,170.34,170.13,170.16,49984.0,154.6909,154.8181,154.6273,154.6545,49984.0
2022-02-25 11:55:00,170.08,170.41,170.08,170.31,59614.0,154.5818,154.8817,154.5818,154.7909,59614.0
2022-02-25 12:00:00,170.31,170.36,170.18,170.18,53974.0,154.7909,154.8363,154.6727,154.6727,53974.0
2022-02-25 12:05:00,170.18,170.22,169.81,169.86,23512.0,154.6727,154.7091,154.3364,154.3819,23512.0
2022-02-25 12:10:00,169.82,170.04,169.5,169.51,19870.0,154.3455,154.5455,154.0547,154.0637,19870.0
2022-02-25 12:15:00,169.49,169.94,169.38,169.93,30540.0,154.0456,154.4546,153.9456,154.4455,30540.0
2022-02-25 12:20:00,169.91,169.96,169.76,169.85,17603.0,154.4273,154.4727,154.291,154.3728,17603.0
2022-02-25 12:25:00,169.84,170.22,169.76,170.18,16359.0,154.3637,154.7091,154.291,154.6727,16359.0
2022-02-25 12:30:00,170.24,170.46,170.21,170.39,20331.0,154.7272,154.9272,154.7,154.8636,20331.0
2022-02-25 12:35:00,170.41,170.41,170.09,170.17,14635.0,154.8817,154.8817,154.5909,154.6636,14635.0
2022-02-25 12:40:00,170.17,170.29,170.1,170.17,11635.0,154.6636,154.7727,154.6,154.6636,11635.0
2022-02-25 12:45:00,170.21,170.23,169.86,169.86,8716.0,154.7,154.7181,154.3819,154.3819,8716.0
2022-02-25 12:50:00,169.84,169.84,169.48,169.5,10648.0,154.3637,154.3637,154.0365,154.0547,10648.0
2022-02-25 12:55:00,169.37,169.72,169.14,169.59,20827.0,153.9365,154.2546,153.7275,154.1365,20827.0
2022-02-25 13:00:00,169.66,169.97,169.65,169.96,12315.0,154.2001,154.4818,154.191,154.4727,12315.0
2022-02-25 13:05:00,169.95,169.95,169.46,169.51,14164.0,154.4637,154.4637,154.0183,154.0637,14164.0
2022-02-25 13:10:00,169.54,169.59,169.08,169.31,20839.0,154.091,154.1365,153.6729,153.882,20839.0
2022-02-25 13:15:00,169.33,169.72,169.15,169.67,15919.0,153.9002,154.2546,153.7366,154.2092,15919.0
2022-02-25 13:20:00,169.66,169.92,169.54,169.84,10583.0,154.2001,154.4364,154.091,154.3637,10583.0
2022-02-25 13:25:00,169.89,170.06,169.79,169.91,11640.0,154.4091,154.5636,154.3182,154.4273,11640.0
2022-02-25 13:30:00,169.98,170.29,169.94,170.27,10295.0,154.4909,154.7727,154.4546,154.7545,10295.0
2022-02-25 13:35:00,170.27,170.3,169.85,170.14,11603.0,154.7545,154.7818,154.3728,154.6363,11603.0
2022-02-25 13:40:00,170.17,170.41,170.17,170.4,22674.0,154.6636,154.8817,154.6636,154.8726,22674.0
2022-02-25 13:45:00,170.39,170.45,170.2,170.38,15990.0,154.8636,154.9181,154.6909,154.8545,15990.0
2022-02-25 13:50:00,170.36,170.47,170.16,170.17,14235.0,154.8363,154.9363,154.6545,154.6636,14235.0
2022-02-25 13:55:00,170.14,170.14,169.6,169.97,16072.0,154.6363,154.6363,154.1455,154.4818,16072.0
2022-02-25 14:00:00,169.95,170.27,169.62,170.23,14045.0,154.4637,154.7545,154.1637,154.7181,14045.0
2022-02-25 14:05:00,170.16,170.21,169.66,169.67,10903.0,154.6545,154.7,154.2001,154.2092,10903.0
2022-02-25 14:10:00,169.73,169.76,169.31,169.38,20352.0,154.2637,154.291,153.882,153.9456,20352.0
2022-02-25 14:15:00,169.43,169.66,169.43,169.61,11440.0,153.991,154.2001,153.991,154.1546,11440.0
2022-02-25 14:20:00,169.57,170.2,169.56,170.2,17387.0,154.1183,154.6909,154.1092,154.6909,17387.0
2022-02-25 14:25:00,170.14,170.27,170.05,170.06,12131.0,154.6363,154.7545,154.5545,154.5636,12131.0
2022-02-25 14:30:00,170.07,170.34,169.63,169.69,22225.0,154.5727,154.8181,154.1728,154.2273,22225.0
2022-02-25 14:35:00,169.82,170.11,169.82,169.85,12255.0,154.3455,154.6091,154.3455,154.3728,12255.0
2022-02-25 14:40:00,169.86,170.12,169.73,169.99,14476.0,154.3819,154.6182,154.2637,154.5,14476.0
2022-02-25 14:45:00,170.0,170.14,169.83,169.91,17349.0,154.5091,154.6363,154.3546,154.4273,17349.0
2022-02-25 14:50:00,169.87,169.98,169.5,169.84,27275.0,154.3909,154.4909,154.0547,154.3637,27275.0
2022-02-25 14:55:00,169.82,170.28,169.81,169.95,23766.0,154.3455,154.7636,154.3364,154.4637,23766.0
2022-02-25 15:00:00,169.97,169.98,169.55,169.66,15528.0,154.4818,154.4909,154.1001,154.2001,15528.0
2022-02-25 15:05:00,169.74,169.87,169.56,169.76,17326.0,154.2728,154.3909,154.1092,154.291,17326.0
2022-02-25 15:10:00,169.83,169.93,169.59,169.84,15445.0,154.3546,154.4455,154.1365,154.3637,15445.0
2022-02-25 15:15:00,169.81,170.09,169.76,170.07,26908.0,154.3364,154.5909,154.291,154.5727,26908.0
2022-02-25 15:20:00,170.07,170.41,169.9,170.28,33602.0,154.5727,154.8817,154.4182,154.7636,33602.0
2022-02-25 15:25:00,170.24,170.27,169.9,170.05,24465.0,154.7272,154.7545,154.4182,154.5545,24465.0
2022-02-25 15:30:00,170.07,170.23,169.91,169.91,44395.0,154.5727,154.7181,154.4273,154.4273,44395.0
2022-02-25 15:35:00,169.91,170.19,169.78,170.19,35864.0,154.4273,154.6818,154.3091,154.6818,35864.0
2022-02-25 15:40:00,170.2,170.45,169.97,170.25,40322.0,154.6909,154.9181,154.4818,154.7363,40322.0
2022-02-25 15:45:00,170.21,170.42,170.0,170.02,40673.0,154.7,154.8908,154.5091,154.5273,40673.0
2022-02-25 15:50:00,170.05,170.69,170.01,170.57,92065.0,154.5545,155.1362,154.5182,155.0272,92065.0
2022-02-25 15:55:00,170.59,170.97,170.37,170.87,262934.0,155.0453,155.3907,154.8454,155.2998,262934.0
2022-02-28 09:30:00,168.72,169.98,168.6,169.45,86704.0,153.3457,154.4909,153.2367,154.0092,86704.0
2022-02-28 09:35:00,169.5,169.88,168.94,169.35,19680.0,154.0547,154.4,153.5457,153.9183,19680.0
2022-02-28 09:40:00,169.3,169.35,168.01,168.2,42335.0,153.8729,153.9183,152.7004,152.8731,42335.0
2022-02-28 09:45:00,168.2,169.02,168.09,168.76,42074.0,152.8731,153.6184,152.7731,153.3821,42074.0
2022-02-28 09:50:00,168.7,169.39,168.46,169.01,30097.0,153.3276,153.9547,153.1094,153.6093,30097.0
2022-02-28 09:55:00,168.94,169.47,168.74,169.47,22516.0,153.5457,154.0274,153.3639,154.0274,22516.0
2022-02-28 10:00:00,169.4,169.58,168.81,168.87,14857.0,153.9638,154.1274,153.4275,153.4821,14857.0
2022-02-28 10:05:00,168.99,169.17,168.61,168.81,10271.0,153.5911,153.7547,153.2458,153.4275,10271.0
2022-02-28 10:10:00,168.74,168.82,168.34,168.37,17871.0,153.3639,153.4366,153.0004,153.0276,17871.0
2022-02-28 10:15:00,168.35,168.53,167.89,168.11,35209.0,153.0095,153.173,152.5914,152.7913,35209.0
2022-02-28 10:20:00,168.17,168.46,167.98,168.27,19912.0,152.8459,153.1094,152.6732,152.9367,19912.0
2022-02-28 10:25:00,168.24,168.44,167.87,168.15,19487.0,152.9095,153.0913,152.5732,152.8277,19487.0
2022-02-28 10:30:00,168.11,168.89,168.1,168.5,38893.0,152.7913,153.5002,152.7822,153.1458,38893.0
2022-02-28 10:35:00,168.55,168.95,168.48,168.85,22031.0,153.1912,153.5548,153.1276,153.4639,22031.0
2022-02-28 10:40:00,168.89,169.73,168.84,169.63,29350.0,153.5002,154.2637,153.4548,154.1728,29350.0
2022-02-28 10:45:00,169.64,169.69,169.21,169.24,22311.0,154.1819,154.2273,153.7911,153.8184,22311.0
2022-02-28 10:50:00,169.2,169.47,169.05,169.23,18253.0,153.782,154.0274,153.6457,153.8093,18253.0
2022-02-28 10:55:00,169.21,169.7,169.21,169.5,22400.0,153.7911,154.2364,153.7911,154.0547,22400.0
2022-02-28 11:00:00,169.54,169.78,169.4,169.67,20893.0,154.091,154.3091,153.9638,154.2092,20893.0
2022-02-28 11:05:00,169.67,169.67,169.2,169.2,13928.0,154.2092,154.2092,153.782,153.782,13928.0
2022-02-28 11:10:00,169.33,169.66,169.1,169.35,10077.0,153.9002,154.2001,153.6911,153.9183,10077.0
2022-02-28 11:15:00,169.38,169.86,169.38,169.7,14302.0,153.9456,154.3819,153.9456,154.2364,14302.0
2022-02-28 11:20:00,169.71,170.09,169.67,170.08,11880.0,154.2455,154.5909,154.2092,154.5818,11880.0
2022-02-28 11:25:00,170.05,170.36,169.92,170.18,18752.0,154.5545,154.8363,154.4364,154.6727,18752.0
2022-02-28 11:30:00,170.22,170.54,170.12,170.3,10289.0,154.7091,154.9999,154.6182,154.7818,10289.0
2022-02-28 11:35:00,170.33,170.34,169.95,169.96,15195.0,154.809,154.8181,154.4637,154.4727,15195.0
2022-02-28 11:40:00,169.93,170.29,169.87,170.2,8353.0,154.4455,154.7727,154.3909,154.6909,8353.0
2022-02-28 11:45:00,170.22,170.31,169.76,170.05,18081.0,154.7091,154.7909,154.291,154.5545,18081.0
2022-02-28 11:50:00,170.12,170.27,169.95,170.15,11796.0,154.6182,154.7545,154.4637,154.6454,11796.0
2022-02-28 11:55:00,170.16,170.3,170.13,170.2,12974.0,154.6545,154.7818,154.6273,154.6909,12974.0
2022-02-28 12:00:00,170.11,170.41,170.11,170.2,7602.0,154.6091,154.8817,154.6091,154.6909,7602.0
2022-02-28 12:05:00,170.12,170.12,169.4,169.48,20559.0,154.6182,154.6182,153.9638,154.0365,20559.0
2022-02-28 12:10:00,169.33,169.42,168.74,168.9,29021.0,153.9002,153.9819,153.3639,153.5093,29021.0
2022-02-28 12:15:00,168.97,168.97,168.71,168.75,24225.0,153.573,153.573,153.3366,153.373,24225.0
2022-02-28 12:20:00,168.74,168.97,168.45,168.53,12956.0,153.3639,153.573,153.1003,153.173,12956.0
2022-02-28 12:25:00,168.59,168.71,168.51,168.59,19199.0,153.2276,153.3366,153.1549,153.2276,19199.0
2022-02-28 12:30:00,168.56,168.77,168.34,168.48,20615.0,153.2003,153.3912,153.0004,153.1276,20615.0
2022-02-28 12:35:00,168.52,168.58,168.3,168.34,11014.0,153.164,153.2185,152.964,153.0004,11014.0
2022-02-28 12:40:00,168.34,168.43,168.16,168.2,15749.0,153.0004,153.0822,152.8368,152.8731,15749.0
2022-02-28 12:45:00,168.17,168.43,168.09,168.4,15183.0,152.8459,153.0822,152.7731,153.0549,15183.0
2022-02-28 12:50:00,168.36,168.47,168.04,168.18,26261.0,153.0185,153.1185,152.7277,152.8549,26261.0
2022-02-28 12:55:00,168.16,168.63,168.07,168.58,22440.0,152.8368,153.2639,152.755,153.2185,22440.0
2022-02-28 13:00:00,168.62,169.07,168.59,169.02,20354.0,153.2548,153.6638,153.2276,153.6184,20354.0
2022-02-28 13:05:00,169.02,169.42,169.02,169.34,11738.0,153.6184,153.9819,153.6184,153.9092,11738.0
2022-02-28 13:10:00,169.36,169.55,169.28,169.33,28995.0,153.9274,154.1001,153.8547,153.9002,28995.0
2022-02-28 13:15:00,169.36,169.39,168.49,168.65,23134.0,153.9274,153.9547,153.1367,153.2821,23134.0
2022-02-28 13:20:00,168.64,168.69,168.37,168.55,23122.0,153.273,153.3185,153.0276,153.1912,23122.0
2022-02-28 13:25:00,168.54,169.02,168.51,168.95,17432.0,153.1821,153.6184,153.1549,153.5548,17432.0
2022-02-28 13:30:00,168.93,169.11,168.67,168.76,16408.0,153.5366,153.7002,153.3003,153.3821,16408.0
2022-02-28 13:35:00,168.82,168.99,168.7,168.98,10032.0,153.4366,153.5911,153.3276,153.582,10032.0
2022-02-28 13:40:00,169.0,169.12,168.71,168.8,11350.0,153.6002,153.7093,153.3366,153.4184,11350.0
2022-02-28 13:45:00,168.76,168.89,168.45,168.78,12327.0,153.3821,153.5002,153.1003,153.4003,12327.0
2022-02-28 13:50:00,168.86,169.24,168.86,169.1,10267.0,153.473,153.8184,153.473,153.6911,10267.0
2022-02-28 13:55:00,169.03,169.17,168.91,169.06,7101.0,153.6275,153.7547,153.5184,153.6548,7101.0
2022-02-28 14:00:00,168.99,169.0,168.0,168.03,25268.0,153.5911,153.6002,152.6913,152.7186,25268.0
2022-02-28 14:05:00,168.05,168.13,167.32,167.32,28884.0,152.7368,152.8095,152.0733,152.0733,28884.0
2022-02-28 14:10:00,167.27,167.55,167.16,167.5,28174.0,152.0279,152.2823,151.9279,152.2369,28174.0
2022-02-28 14:15:00,167.48,167.82,167.43,167.81,17974.0,152.2187,152.5277,152.1733,152.5187,17974.0
2022-02-28 14:20:00,167.87,167.87,167.29,167.34,16799.0,152.5732,152.5732,152.046,152.0915,16799.0
2022-02-28 14:25:00,167.37,167.63,167.21,167.3,25300.0,152.1188,152.3551,151.9733,152.0551,25300.0
2022-02-28 14:30:00,167.33,167.45,167.12,167.22,25794.0,152.0824,152.1915,151.8915,151.9824,25794.0
2022-02-28 14:35:00,167.23,167.59,166.99,167.04,16209.0,151.9915,152.3187,151.7734,151.8188,16209.0
2022-02-28 14:40:00,167.02,167.99,167.02,167.76,18123.0,151.8006,152.6823,151.8006,152.4732,18123.0
2022-02-28 14:45:00,167.76,167.85,167.45,167.55,13138.0,152.4732,152.555,152.1915,152.2823,13138.0
2022-02-28 14:50:00,167.56,167.67,167.43,167.65,9882.0,152.2914,152.3914,152.1733,152.3732,9882.0
2022-02-28 14:55:00,167.62,168.13,167.53,167.95,14823.0,152.346,152.8095,152.2642,152.6459,14823.0
2022-02-28 15:00:00,167.94,168.0,167.62,167.7,15911.0,152.6368,152.6913,152.346,152.4187,15911.0
2022-02-28 15:05:00,167.67,167.77,167.26,167.68,19189.0,152.3914,152.4823,152.0188,152.4005,19189.0
2022-02-28 15:10:00,167.71,167.75,167.27,167.5,15405.0,152.4278,152.4641,152.0279,152.2369,15405.0
2022-02-28 15:15:00,167.51,168.02,167.48,167.82,15342.0,152.246,152.7095,152.2187,152.5277,15342.0
2022-02-28 15:20:00,167.84,168.5,167.84,168.45,21329.0,152.5459,153.1458,152.5459,153.1003,21329.0
2022-02-28 15:25:00,168.43,168.78,168.29,168.51,30325.0,153.0822,153.4003,152.9549,153.1549,30325.0
2022-02-28 15:30:00,168.46,168.5,167.94,167.97,30885.0,153.1094,153.1458,152.6368,152.6641,30885.0
2022-02-28 15:35:00,167.93,167.96,167.5,167.75,39394.0,152.6277,152.655,152.2369,152.4641,39394.0
2022-02-28 15:40:00,167.8,168.81,167.8,168.72,45868.0,152.5096,153.4275,152.5096,153.3457,45868.0
2022-02-28 15:45:00,168.76,169.44,168.76,169.29,42551.0,153.3821,154.0001,153.3821,153.8638,42551.0
2022-02-28 15:50:00,169.33,169.74,169.01,169.69,90910.0,153.9002,154.2728,153.6093,154.2273,90910.0
2022-02-28 15:55:00,169.75,170.2,169.54,170.04,314141.0,154.2819,154.6909,154.091,154.5455,314141.0
2022-03-01 09:30:00,169.44,169.44,168.51,169.4,86730.0,154.0001,154.0001,153.1549,153.9638,86730.0
2022-03-01 09:35:00,169.36,170.01,169.16,169.48,30971.0,153.9274,154.5182,153.7456,154.0365,30971.0
2022-03-01 09:40:00,169.46,169.46,168.5,168.78,27123.0,154.0183,154.0183,153.1458,153.4003,27123.0
2022-03-01 09:45:00,168.83,169.1,168.32,169.1,15606.0,153.4457,153.6911,152.9822,153.6911,15606.0
2022-03-01 09:50:00,169.19,169.25,168.37,169.22,28744.0,153.7729,153.8274,153.0276,153.8002,28744.0
2022-03-01 09:55:00,169.29,169.45,168.95,169.11,18666.0,153.8638,154.0092,153.5548,153.7002,18666.0
2022-03-01 10:00:00,169.11,169.69,168.74,168.76,18909.0,153.7002,154.2273,153.3639,153.3821,18909.0
2022-03-01 10:05:00,168.63,169.21,168.63,168.77,11584.0,153.2639,153.7911,153.2639,153.3912,11584.0
2022-03-01 10:10:00,168.73,168.76,168.23,168.76,16708.0,153.3548,153.3821,152.9004,153.3821,16708.0
2022-03-01 10:15:00,168.69,169.25,168.57,169.11,14640.0,153.3185,153.8274,153.2094,153.7002,14640.0
2022-03-01 10:20:00,169.21,169.4,168.89,169.09,22598.0,153.7911,153.9638,153.5002,153.682,22598.0
2022-03-01 10:25:00,169.15,169.31,168.65,168.88,34283.0,153.7366,153.882,153.2821,153.4912,34283.0
2022-03-01 10:30:00,168.94,169.04,168.59,168.67,16408.0,153.5457,153.6366,153.2276,153.3003,16408.0
2022-03-01 10:35:00,168.81,168.96,168.51,168.62,17929.0,153.4275,153.5639,153.1549,153.2548,17929.0
2022-03-01 10:40:00,168.63,168.66,167.93,167.98,23089.0,153.2639,153.2912,152.6277,152.6732,23089.0
2022-03-01 10:45:00,167.93,168.49,167.9,168.37,20489.0,152.6277,153.1367,152.6005,153.0276,20489.0
2022-03-01 10:50:00,168.46,168.78,168.27,168.71,11566.0,153.1094,153.4003,152.9367,153.3366,11566.0
2022-03-01 10:55:00,168.78,168.78,168.46,168.59,29496.0,153.4003,153.4003,153.1094,153.2276,29496.0
2022-03-01 11:00:00,168.54,169.13,168.48,168.89,24851.0,153.1821,153.7184,153.1276,153.5002,24851.0
2022-03-01 11:05:00,168.92,169.0,168.55,168.71,25614.0,153.5275,153.6002,153.1912,153.3366,25614.0
2022-03-01 11:10:00,168.7,168.86,168.56,168.81,32247.0,153.3276,153.473,153.2003,153.4275,32247.0
2022-03-01 11:15:00,168.82,168.83,168.38,168.4,20718.0,153.4366,153.4457,153.0367,153.0549,20718.0
2022-03-01 11:20:00,168.38,168.72,168.37,168.5,18626.0,153.0367,153.3457,153.0276,153.1458,18626.0
2022-03-01 11:25:00,168.5,168.55,168.05,168.14,17676.0,153.1458,153.1912,152.7368,152.8186,17676.0
2022-03-01 11:30:00,168.1,168.11,167.18,167.25,47435.0,152.7822,152.7913,151.9461,152.0097,47435.0
2022-03-01 11:35:00,167.3,167.62,167.27,167.46,13362.0,152.0551,152.346,152.0279,152.2006,13362.0
2022-03-01 11:40:00,167.46,167.48,167.11,167.44,22210.0,152.2006,152.2187,151.8824,152.1824,22210.0
2022-03-01 11:45:00,167.38,167.38,166.82,166.87,21302.0,152.1278,152.1278,151.6189,151.6643,21302.0
2022-03-01 11:50:00,166.87,166.96,166.71,166.91,25956.0,151.6643,151.7461,151.5189,151.7007,25956.0
2022-03-01 11:55:00,166.89,166.97,166.61,166.91,17055.0,151.6825,151.7552,151.428,151.7007,17055.0
2022-03-01 12:00:00,166.82,167.07,166.78,166.85,10161.0,151.6189,151.8461,151.5825,151.6461,10161.0
2022-03-01 12:05:00,166.88,166.99,166.35,166.35,17875.0,151.6734,151.7734,151.1917,151.1917,17875.0
2022-03-01 12:10:00,166.37,166.52,166.04,166.52,29534.0,151.2099,151.3462,150.9099,151.3462,29534.0
2022-03-01 12:15:00,166.46,167.06,166.39,166.89,25401.0,151.2917,151.837,151.2281,151.6825,25401.0
2022-03-01 12:20:00,166.91,166.96,166.5,166.65,14433.0,151.7007,151.7461,151.328,151.4644,14433.0
2022-03-01 12:25:00,166.62,166.83,166.44,166.63,13997.0,151.4371,151.628,151.2735,151.4462,13997.0
2022-03-01 12:30:00,166.6,166.65,166.38,166.43,34601.0,151.4189,151.4644,151.219,151.2644,34601.0
2022-03-01 12:35:00,166.44,166.51,166.09,166.11,11894.0,151.2735,151.3371,150.9554,150.9736,11894.0
2022-03-01 12:40:00,166.16,166.39,166.08,166.36,26584.0,151.019,151.2281,150.9463,151.2008,26584.0
2022-03-01 12:45:00,166.36,166.69,166.12,166.55,22609.0,151.2008,151.5007,150.9827,151.3735,22609.0
2022-03-01 12:50:00,166.51,166.71,166.29,166.32,17271.0,151.3371,151.5189,151.1372,151.1644,17271.0
2022-03-01 12:55:00,166.31,166.49,166.0,166.08,43875.0,151.1553,151.3189,150.8736,150.9463,43875.0
2022-03-01 13:00:00,166.06,166.35,165.97,166.09,44989.0,150.9281,151.1917,150.8463,150.9554,44989.0
2022-03-01 13:05:00,166.06,166.08,165.48,165.51,25707.0,150.9281,150.9463,150.401,150.4282,25707.0
2022-03-01 13:10:00,165.51,165.55,165.24,165.24,28721.0,150.4282,150.4646,150.1828,150.1828,28721.0
2022-03-01 13:15:00,165.25,165.31,164.96,165.06,49293.0,150.1919,150.2465,149.9284,150.0192,49293.0
2022-03-01 13:20:00,165.04,165.18,164.78,164.8,38796.0,150.0011,150.1283,149.7648,149.7829,38796.0
2022-03-01 13:25:00,164.82,164.86,164.37,164.43,33422.0,149.8011,149.8375,149.3921,149.4467,33422.0
2022-03-01 13:30:00,164.37,164.92,164.37,164.85,17768.0,149.3921,149.892,149.3921,149.8284,17768.0
2022-03-01 13:35:00,164.77,165.27,164.76,165.23,10492.0,149.7557,150.2101,149.7466,150.1738,10492.0
2022-03-01 13:40:00,165.28,165.4,165.15,165.28,9630.0,150.2192,150.3283,150.101,150.2192,9630.0
2022-03-01 13:45:00,165.22,165.54,165.13,165.33,14751.0,150.1647,150.4555,150.0829,150.2646,14751.0
2022-03-01 13:50:00,165.32,165.52,165.23,165.52,7300.0,150.2556,150.4373,150.1738,150.4373,7300.0
2022-03-01 13:55:00,165.47,165.67,165.41,165.52,12954.0,150.3919,150.5737,150.3374,150.4373,12954.0
2022-03-01 14:00:00,165.54,165.55,165.07,165.3,24714.0,150.4555,150.4646,150.0283,150.2374,24714.0
2022-03-01 14:05:00,165.26,165.4,165.12,165.13,15564.0,150.201,150.3283,150.0738,150.0829,15564.0
2022-03-01 14:10:00,165.17,165.22,164.69,164.76,30495.0,150.1192,150.1647,149.683,149.7466,30495.0
2022-03-01 14:15:00,164.8,165.35,164.6,165.35,31051.0,149.7829,150.2828,149.6012,150.2828,31051.0
2022-03-01 14:20:00,165.36,165.85,165.08,165.74,27870.0,150.2919,150.7373,150.0374,150.6373,27870.0
2022-03-01 14:25:00,165.7,165.86,165.57,165.77,15487.0,150.6009,150.7463,150.4828,150.6645,15487.0
2022-03-01 14:30:00,165.74,165.83,165.54,165.74,23037.0,150.6373,150.7191,150.4555,150.6373,23037.0
2022-03-01 14:35:00,165.77,166.64,165.77,166.57,37557.0,150.6645,151.4553,150.6645,151.3917,37557.0
2022-03-01 14:40:00,166.54,166.78,166.49,166.64,43521.0,151.3644,151.5825,151.3189,151.4553,43521.0
2022-03-01 14:45:00,166.64,166.78,166.34,166.37,39763.0,151.4553,151.5825,151.1826,151.2099,39763.0
2022-03-01 14:50:00,166.37,166.37,165.84,165.88,22761.0,151.2099,151.2099,150.7282,150.7645,22761.0
2022-03-01 14:55:00,165.88,166.07,165.75,166.01,21814.0,150.7645,150.9372,150.6464,150.8827,21814.0
2022-03-01 15:00:00,166.03,166.84,165.9,166.84,27156.0,150.9009,151.637,150.7827,151.637,27156.0
2022-03-01 15:05:00,166.92,167.18,166.82,166.94,36325.0,151.7098,151.9461,151.6189,151.7279,36325.0
2022-03-01 15:10:00,167.0,167.01,166.53,166.66,27149.0,151.7825,151.7916,151.3553,151.4734,27149.0
2022-03-01 15:15:00,166.72,166.83,166.32,166.38,38581.0,151.528,151.628,151.1644,151.219,38581.0
2022-03-01 15:20:00,166.4,166.71,166.21,166.66,63564.0,151.2371,151.5189,151.0645,151.4734,63564.0
2022-03-01 15:25:00,166.63,166.74,166.16,166.19,61676.0,151.4462,151.5462,151.019,151.0463,61676.0
2022-03-01 15:30:00,166.16,166.69,165.93,166.67,82567.0,151.019,151.5007,150.81,151.4825,82567.0
2022-03-01 15:35:00,166.65,166.84,166.47,166.7,62017.0,151.4644,151.637,151.3008,151.5098,62017.0
2022-03-01 15:40:00,166.69,166.82,166.41,166.41,57820.0,151.5007,151.6189,151.2462,151.2462,57820.0
2022-03-01 15:45:00,166.41,166.42,165.89,165.93,65117.0,151.2462,151.2553,150.7736,150.81,65117.0
2022-03-01 15:50:00,165.89,166.99,165.82,166.9,137736.0,150.7736,151.7734,150.71,151.6916,137736.0
2022-03-01 15:55:00,166.86,167.7,166.73,167.37,464309.0,151.6552,152.4187,151.5371,152.1188,464309.0
2022-03-02 09:30:00,168.25,169.12,168.19,169.05,74629.0,152.9186,153.7093,152.864,153.6457,74629.0
2022-03-02 09:35:00,168.97,169.33,168.58,169.06,76558.0,153.573,153.9002,153.2185,153.6548,76558.0
2022-03-02 09:40:00,168.98,169.96,168.91,169.86,46073.0,153.582,154.4727,153.5184,154.3819,46073.0
2022-03-02 09:45:00,169.81,170.41,169.56,170.28,48458.0,154.3364,154.8817,154.1092,154.7636,48458.0
2022-03-02 09:50:00,170.35,170.37,169.54,169.69,32665.0,154.8272,154.8454,154.091,154.2273,32665.0
2022-03-02 09:55:00,169.73,169.83,168.73,169.4,39506.0,154.2637,154.3546,153.3548,153.9638,39506.0
2022-03-02 10:00:00,169.38,169.79,169.25,169.79,29670.0,153.9456,154.3182,153.8274,154.3182,29670.0
2022-03-02 10:05:00,169.73,169.74,167.84,168.21,33636.0,154.2637,154.2728,152.5459,152.8822,33636.0
2022-03-02 10:10:00,168.15,168.53,168.02,168.17,54046.0,152.8277,153.173,152.7095,152.8459,54046.0
2022-03-02 10:15:00,168.16,168.76,168.11,168.53,22392.0,152.8368,153.3821,152.7913,153.173,22392.0
2022-03-02 10:20:00,168.52,169.14,168.51,168.67,30929.0,153.164,153.7275,153.1549,153.3003,30929.0
2022-03-02 10:25:00,168.77,170.33,168.4,170.08,23841.0,153.3912,154.809,153.0549,154.5818,23841.0
2022-03-02 10:30:00,170.01,170.41,169.38,169.52,27731.0,154.5182,154.8817,153.9456,154.0728,27731.0
2022-03-02 10:35:00,169.52,170.33,169.35,170.09,19534.0,154.0728,154.809,153.9183,154.5909,19534.0
2022-03-02 10:40:00,170.14,170.23,169.51,169.62,19864.0,154.6363,154.7181,154.0637,154.1637,19864.0
2022-03-02 10:45:00,169.67,169.81,169.09,169.65,22167.0,154.2092,154.3364,153.682,154.191,22167.0
2022-03-02 10:50:00,169.76,169.82,168.78,168.78,21471.0,154.291,154.3455,153.4003,153.4003,21471.0
2022-03-02 10:55:00,168.87,169.42,168.78,169.36,21840.0,153.4821,153.9819,153.4003,153.9274,21840.0
2022-03-02 11:00:00,169.33,170.29,168.96,170.16,52672.0,153.9002,154.7727,153.5639,154.6545,52672.0
2022-03-02 11:05:00,170.21,170.46,169.96,170.07,34918.0,154.7,154.9272,154.4727,154.5727,34918.0
2022-03-02 11:10:00,170.11,170.32,169.91,170.21,25080.0,154.6091,154.7999,154.4273,154.7,25080.0
2022-03-02 11:15:00,170.29,170.37,169.93,169.98,104732.0,154.7727,154.8454,154.4455,154.4909,104732.0
2022-03-02 11:20:00,170.01,170.1,169.83,170.1,26104.0,154.5182,154.6,154.3546,154.6,26104.0
2022-03-02 11:25:00,170.06,170.14,169.93,169.93,53596.0,154.5636,154.6363,154.4455,154.4455,53596.0
2022-03-02 11:30:00,169.96,171.2,169.96,170.83,62950.0,154.4727,155.5998,154.4727,155.2635,62950.0
2022-03-02 11:35:00,170.86,171.03,170.56,170.75,27334.0,155.2907,155.4452,155.0181,155.1908,27334.0
2022-03-02 11:40:00,170.7,170.8,169.5,170.16,126168.0,155.1453,155.2362,154.0547,154.6545,126168.0
2022-03-02 11:45:00,170.16,170.41,170.08,170.17,33904.0,154.6545,154.8817,154.5818,154.6636,33904.0
2022-03-02 11:50:00,170.18,170.37,170.12,170.21,19527.0,154.6727,154.8454,154.6182,154.7,19527.0
2022-03-02 11:55:00,170.19,170.65,170.19,170.53,13754.0,154.6818,155.0999,154.6818,154.9908,13754.0
2022-03-02 12:00:00,170.53,170.81,170.43,170.61,10719.0,154.9908,155.2453,154.8999,155.0635,10719.0
2022-03-02 12:05:00,170.54,170.66,170.36,170.61,15076.0,154.9999,155.109,154.8363,155.0635,15076.0
2022-03-02 12:10:00,170.67,170.89,170.58,170.72,30697.0,155.118,155.318,155.0362,155.1635,30697.0
2022-03-02 12:15:00,170.79,170.79,170.41,170.45,16020.0,155.2271,155.2271,154.8817,154.9181,16020.0
2022-03-02 12:20:00,170.46,170.55,170.27,170.3,13656.0,154.9272,155.009,154.7545,154.7818,13656.0
2022-03-02 12:25:00,170.3,170.39,170.08,170.32,21240.0,154.7818,154.8636,154.5818,154.7999,21240.0
2022-03-02 12:30:00,170.39,170.72,170.31,170.59,15827.0,154.8636,155.1635,154.7909,155.0453,15827.0
2022-03-02 12:35:00,170.57,170.73,170.48,170.64,15202.0,155.0272,155.1726,154.9454,155.0908,15202.0
2022-03-02 12:40:00,170.65,170.74,170.48,170.62,11220.0,155.0999,155.1817,154.9454,155.0726,11220.0
2022-03-02 12:45:00,170.62,170.66,170.45,170.56,9891.0,155.0726,155.109,154.9181,155.0181,9891.0
2022-03-02 12:50:00,170.56,170.73,170.24,170.68,18310.0,155.0181,155.1726,154.7272,155.1271,18310.0
2022-03-02 12:55:00,170.61,170.72,170.52,170.67,8291.0,155.0635,155.1635,154.9817,155.118,8291.0
2022-03-02 13:00:00,170.73,170.94,170.65,170.94,12445.0,155.1726,155.3634,155.0999,155.3634,12445.0
2022-03-02 13:05:00,171.0,171.08,170.9,171.0,21041.0,155.418,155.4907,155.3271,155.418,21041.0
2022-03-02 13:10:00,171.02,171.17,170.84,171.0,55202.0,155.4362,155.5725,155.2726,155.418,55202.0
2022-03-02 13:15:00,171.02,171.14,170.91,170.98,25105.0,155.4362,155.5452,155.3362,155.3998,25105.0
2022-03-02 13:20:00,171.07,171.17,170.95,170.95,18956.0,155.4816,155.5725,155.3725,155.3725,18956.0
2022-03-02 13:25:00,170.95,171.12,170.95,170.96,13051.0,155.3725,155.527,155.3725,155.3816,13051.0
2022-03-02 13:30:00,171.06,171.23,170.93,171.13,10010.0,155.4725,155.627,155.3544,155.5361,10010.0
2022-03-02 13:35:00,171.12,171.24,170.94,171.17,13272.0,155.527,155.6361,155.3634,155.5725,13272.0
2022-03-02 13:40:00,171.18,171.18,170.74,170.98,10304.0,155.5816,155.5816,155.1817,155.3998,10304.0
2022-03-02 13:45:00,170.97,170.99,170.54,170.59,13033.0,155.3907,155.4089,154.9999,155.0453,13033.0
2022-03-02 13:50:00,170.63,170.88,170.63,170.87,7818.0,155.0817,155.3089,155.0817,155.2998,7818.0
2022-03-02 13:55:00,170.83,171.0,170.78,170.9,12877.0,155.2635,155.418,155.218,155.3271,12877.0
2022-03-02 14:00:00,170.98,171.08,170.77,171.05,22556.0,155.3998,155.4907,155.2089,155.4634,22556.0
2022-03-02 14:05:00,171.08,171.16,170.95,171.1,11768.0,155.4907,155.5634,155.3725,155.5089,11768.0
2022-03-02 14:10:00,171.08,171.5,171.08,171.3,15410.0,155.4907,155.8724,155.4907,155.6906,15410.0
2022-03-02 14:15:00,171.34,171.46,171.22,171.4,11963.0,155.727,155.8361,155.6179,155.7815,11963.0
2022-03-02 14:20:00,171.41,171.51,170.87,170.87,20385.0,155.7906,155.8815,155.2998,155.2998,20385.0
2022-03-02 14:25:00,170.9,170.92,170.59,170.71,27251.0,155.3271,155.3453,155.0453,155.1544,27251.0
2022-03-02 14:30:00,170.61,170.67,170.5,170.57,18660.0,155.0635,155.118,154.9635,155.0272,18660.0
2022-03-02 14:35:00,170.58,170.75,170.58,170.73,14533.0,155.0362,155.1908,155.0362,155.1726,14533.0
2022-03-02 14:40:00,170.73,170.99,170.7,170.99,15752.0,155.1726,155.4089,155.1453,155.4089,15752.0
2022-03-02 14:45:00,170.98,170.99,170.73,170.86,14485.0,155.3998,155.4089,155.1726,155.2907,14485.0
2022-03-02 14:50:00,170.87,171.02,170.56,170.61,19905.0,155.2998,155.4362,155.0181,155.0635,19905.0
2022-03-02 14:55:00,170.65,170.74,170.54,170.68,18576.0,155.0999,155.1817,154.9999,155.1271,18576.0
2022-03-02 15:00:00,170.67,171.1,170.64,170.98,14320.0,155.118,155.5089,155.0908,155.3998,14320.0
2022-03-02 15:05:00,170.99,171.14,170.87,170.9,13390.0,155.4089,155.5452,155.2998,155.3271,13390.0
2022-03-02 15:10:00,170.88,170.94,170.53,170.6,12342.0,155.3089,155.3634,154.9908,155.0544,12342.0
2022-03-02 15:15:00,170.69,170.69,170.37,170.49,29860.0,155.1362,155.1362,154.8454,154.9544,29860.0
2022-03-02 15:20:00,170.44,170.54,170.31,170.39,30966.0,154.909,154.9999,154.7909,154.8636,30966.0
2022-03-02 15:25:00,170.42,170.54,170.35,170.38,38831.0,154.8908,154.9999,154.8272,154.8545,38831.0
2022-03-02 15:30:00,170.39,170.77,170.39,170.65,66289.0,154.8636,155.2089,154.8636,155.0999,66289.0
2022-03-02 15:35:00,170.65,170.79,170.52,170.53,33770.0,155.0999,155.2271,154.9817,154.9908,33770.0
2022-03-02 15:40:00,170.54,170.54,170.03,170.1,51455.0,154.9999,154.9999,154.5364,154.6,51455.0
2022-03-02 15:45:00,170.12,170.21,170.0,170.04,85266.0,154.6182,154.7,154.5091,154.5455,85266.0
2022-03-02 15:50:00,170.06,170.49,169.92,170.23,119604.0,154.5636,154.9544,154.4364,154.7181,119604.0
2022-03-02 15:55:00,170.23,170.33,169.99,170.09,334999.0,154.7181,154.809,154.5,154.5909,334999.0
2022-03-03 09:30:00,171.95,172.39,171.37,172.21,144536.0,156.2814,156.6813,155.7543,156.5177,144536.0
2022-03-03 09:35:00,172.2,172.6,171.95,172.07,46171.0,156.5086,156.8722,156.2814,156.3905,46171.0
2022-03-03 09:40:00,172.03,172.48,171.6,171.72,51076.0,156.3541,156.7631,155.9633,156.0724,51076.0
2022-03-03 09:45:00,171.78,172.25,171.58,171.74,63672.0,156.1269,156.5541,155.9451,156.0905,63672.0
2022-03-03 09:50:00,171.74,171.78,171.21,171.42,18097.0,156.0905,156.1269,155.6088,155.7997,18097.0
2022-03-03 09:55:00,171.4,172.04,171.4,171.81,17120.0,155.7815,156.3632,155.7815,156.1542,17120.0
2022-03-03 10:00:00,171.75,172.23,171.57,171.71,17269.0,156.0996,156.5359,155.936,156.0633,17269.0
2022-03-03 10:05:00,171.65,171.85,171.02,171.37,14401.0,156.0087,156.1905,155.4362,155.7543,14401.0
2022-03-03 10:10:00,171.37,171.63,171.2,171.5,17747.0,155.7543,155.9906,155.5998,155.8724,17747.0
2022-03-03 10:15:00,171.46,171.51,170.77,171.1,14737.0,155.8361,155.8815,155.2089,155.5089,14737.0
2022-03-03 10:20:00,171.2,171.22,170.6,170.63,22438.0,155.5998,155.6179,155.0544,155.0817,22438.0
2022-03-03 10:25:00,170.71,170.71,170.36,170.53,21719.0,155.1544,155.1544,154.8363,154.9908,21719.0
2022-03-03 10:30:00,170.52,170.68,170.35,170.39,16392.0,154.9817,155.1271,154.8272,154.8636,16392.0
2022-03-03 10:35:00,170.37,170.43,169.61,169.65,24836.0,154.8454,154.8999,154.1546,154.191,24836.0
2022-03-03 10:40:00,169.67,169.88,169.4,169.47,28662.0,154.2092,154.4,153.9638,154.0274,28662.0
2022-03-03 10:45:00,169.52,169.99,169.31,169.96,27512.0,154.0728,154.5,153.882,154.4727,27512.0
2022-03-03 10:50:00,169.96,169.99,169.44,169.45,27880.0,154.4727,154.5,154.0001,154.0092,27880.0
2022-03-03 10:55:00,169.44,169.66,169.31,169.54,14813.0,154.0001,154.2001,153.882,154.091,14813.0
2022-03-03 11:00:00,169.48,169.95,169.44,169.95,22748.0,154.0365,154.4637,154.0001,154.4637,22748.0
2022-03-03 11:05:00,169.97,170.51,169.81,170.43,23118.0,154.4818,154.9726,154.3364,154.8999,23118.0
2022-03-03 11:10:00,170.35,170.41,170.01,170.17,50693.0,154.8272,154.8817,154.5182,154.6636,50693.0
2022-03-03 11:15:00,170.15,170.67,170.06,170.67,40823.0,154.6454,155.118,154.5636,155.118,40823.0
2022-03-03 11:20:00,170.73,170.82,170.49,170.59,24045.0,155.1726,155.2544,154.9544,155.0453,24045.0
2022-03-03 11:25:00,170.57,170.88,170.47,170.73,24894.0,155.0272,155.3089,154.9363,155.1726,24894.0
2022-03-03 11:30:00,170.68,170.83,170.5,170.67,16695.0,155.1271,155.2635,154.9635,155.118,16695.0
2022-03-03 11:35:00,170.67,170.67,170.18,170.34,22459.0,155.118,155.118,154.6727,154.8181,22459.0
2022-03-03 11:40:00,170.33,170.79,170.29,170.53,12338.0,154.809,155.2271,154.7727,154.9908,12338.0
2022-03-03 11:45:00,170.54,170.54,170.18,170.18,6479.0,154.9999,154.9999,154.6727,154.6727,6479.0
2022-03-03 11:50:00,170.2,170.69,170.11,170.54,12760.0,154.6909,155.1362,154.6091,154.9999,12760.0
2022-03-03 11:55:00,170.52,170.95,170.24,170.68,15102.0,154.9817,155.3725,154.7272,155.1271,15102.0
2022-03-03 12:00:00,170.61,170.8,170.52,170.78,7323.0,155.0635,155.2362,154.9817,155.218,7323.0
2022-03-03 12:05:00,170.78,171.18,170.56,171.18,9885.0,155.218,155.5816,155.0181,155.5816,9885.0
2022-03-03 12:10:00,171.15,171.29,170.96,171.09,10613.0,155.5543,155.6815,155.3816,155.4998,10613.0
2022-03-03 12:15:00,171.09,171.23,170.95,171.09,6790.0,155.4998,155.627,155.3725,155.4998,6790.0
2022-03-03 12:20:00,171.11,171.11,170.87,170.91,12257.0,155.518,155.518,155.2998,155.3362,12257.0
2022-03-03 12:25:00,170.88,170.96,170.34,170.46,12465.0,155.3089,155.3816,154.8181,154.9272,12465.0
2022-03-03 12:30:00,170.47,172.0,170.33,171.78,35657.0,154.9363,156.3269,154.809,156.1269,35657.0
2022-03-03 12:35:00,171.78,172.25,171.35,171.48,17719.0,156.1269,156.5541,155.7361,155.8542,17719.0
2022-03-03 12:40:00,171.45,171.5,171.03,171.4,6117.0,155.827,155.8724,155.4452,155.7815,6117.0
2022-03-03 12:45:00,171.31,171.46,171.1,171.32,16221.0,155.6997,155.8361,155.5089,155.7088,16221.0
2022-03-03 12:50:00,171.32,171.47,171.2,171.43,7182.0,155.7088,155.8451,155.5998,155.8088,7182.0
2022-03-03 12:55:00,171.38,171.72,171.3,171.61,7226.0,155.7633,156.0724,155.6906,155.9724,7226.0
2022-03-03 13:00:00,171.57,171.84,171.42,171.71,20715.0,155.936,156.1814,155.7997,156.0633,20715.0
2022-03-03 13:05:00,171.67,171.98,171.58,171.74,14944.0,156.0269,156.3087,155.9451,156.0905,14944.0
2022-03-03 13:10:00,171.71,172.01,171.68,171.89,12294.0,156.0633,156.3359,156.036,156.2269,12294.0
2022-03-03 13:15:00,171.89,172.4,171.87,172.33,20381.0,156.2269,156.6904,156.2087,156.6268,20381.0
2022-03-03 13:20:00,172.29,172.39,172.13,172.19,31489.0,156.5904,156.6813,156.445,156.4995,31489.0
2022-03-03 13:25:00,172.23,172.49,172.16,172.46,20427.0,156.5359,156.7722,156.4723,156.7449,20427.0
2022-03-03 13:30:00,172.45,172.45,171.51,171.63,21794.0,156.7358,156.7358,155.8815,155.9906,21794.0
2022-03-03 13:35:00,171.68,171.91,171.66,171.83,12961.0,156.036,156.2451,156.0178,156.1723,12961.0
2022-03-03 13:40:00,171.81,171.95,171.56,171.88,24743.0,156.1542,156.2814,155.9269,156.2178,24743.0
2022-03-03 13:45:00,171.88,172.06,171.7,172.0,21284.0,156.2178,156.3814,156.0542,156.3269,21284.0
2022-03-03 13:50:00,172.05,172.29,172.02,172.06,14673.0,156.3723,156.5904,156.345,156.3814,14673.0
2022-03-03 13:55:00,172.1,172.22,171.92,172.03,13836.0,156.4177,156.5268,156.2541,156.3541,13836.0
2022-03-03 14:00:00,172.0,172.36,171.94,171.95,30195.0,156.3269,156.654,156.2723,156.2814,30195.0
2022-03-03 14:05:00,171.91,172.06,171.83,171.93,24022.0,156.2451,156.3814,156.1723,156.2632,24022.0
2022-03-03 14:10:00,171.92,172.75,171.71,172.65,29070.0,156.2541,157.0085,156.0633,156.9176,29070.0
2022-03-03 14:15:00,172.59,172.72,172.41,172.63,14754.0,156.8631,156.9812,156.6995,156.8994,14754.0
2022-03-03 14:20:00,172.62,172.65,172.16,172.3,25314.0,156.8904,156.9176,156.4723,156.5995,25314.0
2022-03-03 14:25:00,172.27,172.54,172.24,172.54,16880.0,156.5722,156.8176,156.545,156.8176,16880.0
2022-03-03 14:30:00,172.54,172.55,172.28,172.36,18718.0,156.8176,156.8267,156.5813,156.654,18718.0
2022-03-03 14:35:00,172.34,172.48,172.28,172.32,14153.0,156.6359,156.7631,156.5813,156.6177,14153.0
2022-03-03 14:40:00,172.33,172.53,172.04,172.11,16044.0,156.6268,156.8086,156.3632,156.4268,16044.0
2022-03-03 14:45:00,172.14,172.15,171.72,171.72,18893.0,156.4541,156.4632,156.0724,156.0724,18893.0
2022-03-03 14:50:00,171.77,171.93,171.62,171.78,16326.0,156.1178,156.2632,155.9815,156.1269,16326.0
2022-03-03 14:55:00,171.78,171.93,171.72,171.9,16595.0,156.1269,156.2632,156.0724,156.236,16595.0
2022-03-03 15:00:00,171.85,171.85,171.33,171.36,17488.0,156.1905,156.1905,155.7179,155.7452,17488.0
2022-03-03 15:05:00,171.36,171.65,171.13,171.27,24878.0,155.7452,156.0087,155.5361,155.6634,24878.0
2022-03-03 15:10:00,171.27,171.39,171.07,171.14,25039.0,155.6634,155.7724,155.4816,155.5452,25039.0
2022-03-03 15:15:00,171.09,171.32,170.87,171.18,31080.0,155.4998,155.7088,155.2998,155.5816,31080.0
2022-03-03 15:20:00,171.16,171.32,171.02,171.17,22742.0,155.5634,155.7088,155.4362,155.5725,22742.0
2022-03-03 15:25:00,171.18,171.6,171.17,171.6,16507.0,155.5816,155.9633,155.5725,155.9633,16507.0
2022-03-03 15:30:00,171.58,171.58,170.71,170.85,36705.0,155.9451,155.9451,155.1544,155.2816,36705.0
2022-03-03 15:35:00,170.82,171.06,170.7,170.96,28645.0,155.2544,155.4725,155.1453,155.3816,28645.0
2022-03-03 15:40:00,170.98,170.98,170.43,170.43,36906.0,155.3998,155.3998,154.8999,154.8999,36906.0
2022-03-03 15:45:00,170.42,170.66,170.24,170.62,40173.0,154.8908,155.109,154.7272,155.0726,40173.0
2022-03-03 15:50:00,170.59,171.2,170.15,170.96,110450.0,155.0453,155.5998,154.6454,155.3816,110450.0
2022-03-03 15:55:00,170.88,171.19,170.8,171.01,218679.0,155.3089,155.5907,155.2362,155.4271,218679.0
2022-03-04 09:30:00,168.78,170.2,168.78,169.69,85389.0,153.4003,154.6909,153.4003,154.2273,85389.0
2022-03-04 09:35:00,169.72,170.38,169.65,170.06,37679.0,154.2546,154.8545,154.191,154.5636,37679.0
2022-03-04 09:40:00,170.14,170.2,169.42,170.04,49400.0,154.6363,154.6909,153.9819,154.5455,49400.0
2022-03-04 09:45:00,170.13,170.15,168.94,169.04,102597.0,154.6273,154.6454,153.5457,153.6366,102597.0
2022-03-04 09:50:00,169.08,170.35,168.98,170.11,53077.0,153.6729,154.8272,153.582,154.6091,53077.0
2022-03-04 09:55:00,170.05,170.89,169.85,170.59,39674.0,154.5545,155.318,154.3728,155.0453,39674.0
2022-03-04 10:00:00,170.58,170.97,170.47,170.6,34660.0,155.0362,155.3907,154.9363,155.0544,34660.0
2022-03-04 10:05:00,170.65,170.65,169.68,169.85,20579.0,155.0999,155.0999,154.2183,154.3728,20579.0
2022-03-04 10:10:00,169.83,169.99,168.3,168.95,167910.0,154.3546,154.5,152.964,153.5548,167910.0
2022-03-04 10:15:00,169.1,169.26,168.87,169.19,50299.0,153.6911,153.8365,153.4821,153.7729,50299.0
2022-03-04 10:20:00,169.19,169.47,168.91,169.09,43174.0,153.7729,154.0274,153.5184,153.682,43174.0
2022-03-04 10:25:00,169.07,169.47,168.92,169.11,43923.0,153.6638,154.0274,153.5275,153.7002,43923.0
2022-03-04 10:30:00,169.04,169.24,168.69,169.08,28260.0,153.6366,153.8184,153.3185,153.6729,28260.0
2022-03-04 10:35:00,169.1,169.8,169.1,169.16,47934.0,153.6911,154.3273,153.6911,153.7456,47934.0
2022-03-04 10:40:00,169.16,169.56,169.04,169.21,47238.0,153.7456,154.1092,153.6366,153.7911,47238.0
2022-03-04 10:45:00,169.21,169.22,168.58,168.65,83053.0,153.7911,153.8002,153.2185,153.2821,83053.0
2022-03-04 10:50:00,168.59,168.92,168.45,168.6,43872.0,153.2276,153.5275,153.1003,153.2367,43872.0
2022-03-04 10:55:00,168.62,168.62,168.14,168.45,55306.0,153.2548,153.2548,152.8186,153.1003,55306.0
2022-03-04 11:00:00,168.41,168.75,168.37,168.52,28014.0,153.064,153.373,153.0276,153.164,28014.0
2022-03-04 11:05:00,168.55,168.81,168.49,168.64,35556.0,153.1912,153.4275,153.1367,153.273,35556.0
2022-03-04 11:10:00,168.61,168.64,168.33,168.6,29838.0,153.2458,153.273,152.9913,153.2367,29838.0
2022-03-04 11:15:00,168.5,168.92,168.38,168.67,49803.0,153.1458,153.5275,153.0367,153.3003,49803.0
2022-03-04 11:20:00,168.66,168.9,168.48,168.81,20029.0,153.2912,153.5093,153.1276,153.4275,20029.0
2022-03-04 11:25:00,168.71,168.99,168.62,168.81,21549.0,153.3366,153.5911,153.2548,153.4275,21549.0
2022-03-04 11:30:00,168.76,168.89,168.37,168.62,47431.0,153.3821,153.5002,153.0276,153.2548,47431.0
2022-03-04 11:35:00,168.66,169.24,168.42,169.24,54585.0,153.2912,153.8184,153.0731,153.8184,54585.0
2022-03-04 11:40:00,169.14,169.38,169.0,169.25,15970.0,153.7275,153.9456,153.6002,153.8274,15970.0
2022-03-04 11:45:00,169.38,169.8,169.32,169.8,14052.0,153.9456,154.3273,153.8911,154.3273,14052.0
2022-03-04 11:50:00,169.78,169.81,169.31,169.37,10178.0,154.3091,154.3364,153.882,153.9365,10178.0
2022-03-04 11:55:00,169.39,169.54,169.26,169.41,16299.0,153.9547,154.091,153.8365,153.9729,16299.0
2022-03-04 12:00:00,169.41,169.62,169.3,169.6,27119.0,153.9729,154.1637,153.8729,154.1455,27119.0
2022-03-04 12:05:00,169.58,169.83,169.31,169.71,10318.0,154.1274,154.3546,153.882,154.2455,10318.0
2022-03-04 12:10:00,169.7,170.6,169.7,170.49,23935.0,154.2364,155.0544,154.2364,154.9544,23935.0
2022-03-04 12:15:00,170.47,170.96,170.37,170.74,34536.0,154.9363,155.3816,154.8454,155.1817,34536.0
2022-03-04 12:20:00,170.76,170.88,170.51,170.63,41949.0,155.1998,155.3089,154.9726,155.0817,41949.0
2022-03-04 12:25:00,170.62,170.98,170.42,170.93,18855.0,155.0726,155.3998,154.8908,155.3544,18855.0
2022-03-04 12:30:00,170.87,171.18,170.82,170.92,31642.0,155.2998,155.5816,155.2544,155.3453,31642.0
2022-03-04 12:35:00,170.89,171.05,170.78,170.94,21916.0,155.318,155.4634,155.218,155.3634,21916.0
2022-03-04 12:40:00,170.96,171.04,170.58,170.61,14061.0,155.3816,155.4543,155.0362,155.0635,14061.0
2022-03-04 12:45:00,170.59,170.76,170.53,170.76,11908.0,155.0453,155.1998,154.9908,155.1998,11908.0
2022-03-04 12:50:00,170.76,171.01,170.64,170.83,11754.0,155.1998,155.4271,155.0908,155.2635,11754.0
2022-03-04 12:55:00,170.81,171.19,170.78,170.99,15527.0,155.2453,155.5907,155.218,155.4089,15527.0
2022-03-04 13:00:00,171.01,171.71,171.01,171.67,20817.0,155.4271,156.0633,155.4271,156.0269,20817.0
2022-03-04 13:05:00,171.72,171.76,171.56,171.65,22032.0,156.0724,156.1087,155.9269,156.0087,22032.0
2022-03-04 13:10:00,171.64,171.64,171.26,171.26,25961.0,155.9997,155.9997,155.6543,155.6543,25961.0
2022-03-04 13:15:00,171.25,171.47,170.98,171.25,37071.0,155.6452,155.8451,155.3998,155.6452,37071.0
2022-03-04 13:20:00,171.31,171.72,171.12,171.19,26595.0,155.6997,156.0724,155.527,155.5907,26595.0
2022-03-04 13:25:00,171.21,171.35,170.97,171.03,20761.0,155.6088,155.7361,155.3907,155.4452,20761.0
2022-03-04 13:30:00,171.06,171.25,170.96,171.05,12553.0,155.4725,155.6452,155.3816,155.4634,12553.0
2022-03-04 13:35:00,171.1,171.42,170.85,171.41,25967.0,155.5089,155.7997,155.2816,155.7906,25967.0
2022-03-04 13:40:00,171.38,171.4,170.48,170.52,19550.0,155.7633,155.7815,154.9454,154.9817,19550.0
2022-03-04 13:45:00,170.47,170.54,170.35,170.5,21404.0,154.9363,154.9999,154.8272,154.9635,21404.0
2022-03-04 13:50:00,170.52,170.75,170.51,170.7,14244.0,154.9817,155.1908,154.9726,155.1453,14244.0
2022-03-04 13:55:00,170.7,170.77,170.16,170.18,16407.0,155.1453,155.2089,154.6545,154.6727,16407.0
2022-03-04 14:00:00,170.21,170.35,169.85,170.16,44717.0,154.7,154.8272,154.3728,154.6545,44717.0
2022-03-04 14:05:00,170.12,170.2,169.89,170.0,18096.0,154.6182,154.6909,154.4091,154.5091,18096.0
2022-03-04 14:10:00,169.85,169.97,169.7,169.75,17684.0,154.3728,154.4818,154.2364,154.2819,17684.0
2022-03-04 14:15:00,169.78,169.87,169.34,169.38,73939.0,154.3091,154.3909,153.9092,153.9456,73939.0
2022-03-04 14:20:00,169.42,170.07,169.35,169.9,34906.0,153.9819,154.5727,153.9183,154.4182,34906.0
2022-03-04 14:25:00,169.89,170.11,169.36,169.44,41854.0,154.4091,154.6091,153.9274,154.0001,41854.0
2022-03-04 14:30:00,169.42,169.81,169.27,169.56,34679.0,153.9819,154.3364,153.8456,154.1092,34679.0
2022-03-04 14:35:00,169.58,169.66,169.26,169.4,26713.0,154.1274,154.2001,153.8365,153.9638,26713.0
2022-03-04 14:40:00,169.4,169.4,168.85,169.05,23642.0,153.9638,153.9638,153.4639,153.6457,23642.0
2022-03-04 14:45:00,169.01,169.11,168.8,168.9,16296.0,153.6093,153.7002,153.4184,153.5093,16296.0
2022-03-04 14:50:00,168.94,169.25,168.81,169.08,19322.0,153.5457,153.8274,153.4275,153.6729,19322.0
2022-03-04 14:55:00,169.09,169.18,168.61,168.63,22200.0,153.682,153.7638,153.2458,153.2639,22200.0
2022-03-04 15:00:00,168.61,169.42,168.6,169.28,26033.0,153.2458,153.9819,153.2367,153.8547,26033.0
2022-03-04 15:05:00,169.29,169.56,169.12,169.13,23229.0,153.8638,154.1092,153.7093,153.7184,23229.0
2022-03-04 15:10:00,169.13,169.37,168.97,169.01,51380.0,153.7184,153.9365,153.573,153.6093,51380.0
2022-03-04 15:15:00,168.99,169.5,168.98,169.32,31495.0,153.5911,154.0547,153.582,153.8911,31495.0
2022-03-04 15:20:00,169.34,169.34,168.99,169.16,65617.0,153.9092,153.9092,153.5911,153.7456,65617.0
2022-03-04 15:25:00,169.13,169.75,169.13,169.43,28841.0,153.7184,154.2819,153.7184,153.991,28841.0
2022-03-04 15:30:00,169.35,169.62,169.2,169.37,35322.0,153.9183,154.1637,153.782,153.9365,35322.0
2022-03-04 15:35:00,169.37,169.54,168.99,169.13,42751.0,153.9365,154.091,153.5911,153.7184,42751.0
2022-03-04 15:40:00,169.17,169.53,169.07,169.36,58564.0,153.7547,154.0819,153.6638,153.9274,58564.0
2022-03-04 15:45:00,169.33,169.7,169.12,169.21,44873.0,153.9002,154.2364,153.7093,153.7911,44873.0
2022-03-04 15:50:00,169.27,169.88,169.14,169.88,90542.0,153.8456,154.4,153.7275,154.4,90542.0
2022-03-04 15:55:00,169.85,170.2,169.81,169.97,224578.0,154.3728,154.6909,154.3364,154.4818,224578.0
2022-03-07 09:30:00,170.97,171.01,169.42,169.69,127756.0,155.3907,155.4271,153.9819,154.2273,127756.0
2022-03-07 09:35:00,169.55,170.37,169.43,170.06,94313.0,154.1001,154.8454,153.991,154.5636,94313.0
2022-03-07 09:40:00,170.02,170.13,168.76,169.01,74897.0,154.5273,154.6273,153.3821,153.6093,74897.0
2022-03-07 09:45:00,168.89,169.36,168.74,169.23,58938.0,153.5002,153.9274,153.3639,153.8093,58938.0
2022-03-07 09:50:00,169.32,169.87,169.04,169.87,41483.0,153.8911,154.3909,153.6366,154.3909,41483.0
2022-03-07 09:55:00,169.84,170.53,169.09,169.09,44790.0,154.3637,154.9908,153.682,153.682,44790.0
2022-03-07 10:00:00,169.04,169.64,168.99,169.61,33326.0,153.6366,154.1819,153.5911,154.1546,33326.0
2022-03-07 10:05:00,169.56,169.93,169.41,169.77,35668.0,154.1092,154.4455,153.9729,154.3001,35668.0
2022-03-07 10:10:00,169.72,169.99,169.13,169.2,37803.0,154.2546,154.5,153.7184,153.782,37803.0
2022-03-07 10:15:00,169.23,169.51,169.14,169.32,30351.0,153.8093,154.0637,153.7275,153.8911,30351.0
2022-03-07 10:20:00,169.27,169.9,169.27,169.5,33409.0,153.8456,154.4182,153.8456,154.0547,33409.0
2022-03-07 10:25:00,169.42,169.72,169.33,169.42,27791.0,153.9819,154.2546,153.9002,153.9819,27791.0
2022-03-07 10:30:00,169.41,169.87,169.33,169.54,32099.0,153.9729,154.3909,153.9002,154.091,32099.0
2022-03-07 10:35:00,169.55,169.85,169.4,169.44,44992.0,154.1001,154.3728,153.9638,154.0001,44992.0
2022-03-07 10:40:00,169.4,169.56,168.94,169.14,33159.0,153.9638,154.1092,153.5457,153.7275,33159.0
2022-03-07 10:45:00,169.16,169.31,168.8,168.92,41617.0,153.7456,153.882,153.4184,153.5275,41617.0
2022-03-07 10:50:00,168.86,169.24,168.74,168.78,21833.0,153.473,153.8184,153.3639,153.4003,21833.0
2022-03-07 10:55:00,168.8,168.97,168.45,168.7,40597.0,153.4184,153.573,153.1003,153.3276,40597.0
2022-03-07 11:00:00,168.61,168.77,168.46,168.6,21303.0,153.2458,153.3912,153.1094,153.2367,21303.0
2022-03-07 11:05:00,168.63,169.03,168.63,168.94,27788.0,153.2639,153.6275,153.2639,153.5457,27788.0
2022-03-07 11:10:00,168.9,169.03,168.56,168.65,27970.0,153.5093,153.6275,153.2003,153.2821,27970.0
2022-03-07 11:15:00,168.67,169.06,168.67,168.95,31688.0,153.3003,153.6548,153.3003,153.5548,31688.0
2022-03-07 11:20:00,169.0,169.19,168.83,168.96,21004.0,153.6002,153.7729,153.4457,153.5639,21004.0
2022-03-07 11:25:00,169.07,169.13,168.83,168.87,77493.0,153.6638,153.7184,153.4457,153.4821,77493.0
2022-03-07 11:30:00,168.85,168.94,168.23,168.28,50680.0,153.4639,153.5457,152.9004,152.9458,50680.0
2022-03-07 11:35:00,168.31,168.37,167.65,167.7,44737.0,152.9731,153.0276,152.3732,152.4187,44737.0
2022-03-07 11:40:00,167.63,167.71,167.36,167.43,61706.0,152.3551,152.4278,152.1097,152.1733,61706.0
2022-03-07 11:45:00,167.43,167.73,167.34,167.45,43385.0,152.1733,152.4459,152.0915,152.1915,43385.0
2022-03-07 11:50:00,167.43,167.68,167.25,167.31,36901.0,152.1733,152.4005,152.0097,152.0642,36901.0
2022-03-07 11:55:00,167.29,167.35,166.87,167.02,35771.0,152.046,152.1006,151.6643,151.8006,35771.0
2022-03-07 12:00:00,166.99,167.19,166.75,167.1,22370.0,151.7734,151.9552,151.5552,151.8734,22370.0
2022-03-07 12:05:00,167.08,167.2,166.94,167.16,16592.0,151.8552,151.9642,151.7279,151.9279,16592.0
2022-03-07 12:10:00,167.2,167.55,167.13,167.31,30015.0,151.9642,152.2823,151.9006,152.0642,30015.0
2022-03-07 12:15:00,167.3,167.51,166.89,166.97,21754.0,152.0551,152.246,151.6825,151.7552,21754.0
2022-03-07 12:20:00,167.01,167.1,166.7,166.75,22693.0,151.7916,151.8734,151.5098,151.5552,22693.0
2022-03-07 12:25:00,166.72,166.98,166.63,166.86,26445.0,151.528,151.7643,151.4462,151.6552,26445.0
2022-03-07 12:30:00,166.81,166.85,166.53,166.66,35078.0,151.6098,151.6461,151.3553,151.4734,35078.0
2022-03-07 12:35:00,166.68,167.11,166.56,167.0,52634.0,151.4916,151.8824,151.3826,151.7825,52634.0
2022-03-07 12:40:00,166.98,167.33,166.97,167.1,20702.0,151.7643,152.0824,151.7552,151.8734,20702.0
2022-03-07 12:45:00,167.15,167.65,167.06,167.56,24014.0,151.9188,152.3732,151.837,152.2914,24014.0
2022-03-07 12:50:00,167.58,168.0,167.16,167.3,32086.0,152.3096,152.6913,151.9279,152.0551,32086.0
2022-03-07 12:55:00,167.3,167.36,167.05,167.24,19235.0,152.0551,152.1097,151.8279,152.0006,19235.0
2022-03-07 13:00:00,167.24,167.8,167.22,167.42,21275.0,152.0006,152.5096,151.9824,152.1642,21275.0
2022-03-07 13:05:00,167.37,167.6,167.13,167.16,16944.0,152.1188,152.3278,151.9006,151.9279,16944.0
2022-03-07 13:10:00,167.13,167.21,166.54,166.69,17504.0,151.9006,151.9733,151.3644,151.5007,17504.0
2022-03-07 13:15:00,166.74,166.74,166.49,166.5,18069.0,151.5462,151.5462,151.3189,151.328,18069.0
2022-03-07 13:20:00,166.49,166.7,166.45,166.49,26172.0,151.3189,151.5098,151.2826,151.3189,26172.0
2022-03-07 13:25:00,166.56,166.8,166.44,166.59,16141.0,151.3826,151.6007,151.2735,151.4098,16141.0
2022-03-07 13:30:00,166.56,166.88,166.49,166.52,24551.0,151.3826,151.6734,151.3189,151.3462,24551.0
2022-03-07 13:35:00,166.54,167.07,166.53,166.94,28533.0,151.3644,151.8461,151.3553,151.7279,28533.0
2022-03-07 13:40:00,166.95,166.99,166.51,166.71,33815.0,151.737,151.7734,151.3371,151.5189,33815.0
2022-03-07 13:45:00,166.73,167.18,166.65,166.85,44743.0,151.5371,151.9461,151.4644,151.6461,44743.0
2022-03-07 13:50:00,166.87,167.14,166.65,166.83,18119.0,151.6643,151.9097,151.4644,151.628,18119.0
2022-03-07 13:55:00,166.77,166.99,166.77,166.83,26076.0,151.5734,151.7734,151.5734,151.628,26076.0
2022-03-07 14:00:00,166.84,166.86,166.38,166.43,20743.0,151.637,151.6552,151.219,151.2644,20743.0
2022-03-07 14:05:00,166.46,166.47,165.86,165.99,51261.0,151.2917,151.3008,150.7463,150.8645,51261.0
2022-03-07 14:10:00,166.0,166.45,165.91,166.33,51672.0,150.8736,151.2826,150.7918,151.1735,51672.0
2022-03-07 14:15:00,166.46,166.86,166.19,166.76,17419.0,151.2917,151.6552,151.0463,151.5643,17419.0
2022-03-07 14:20:00,166.75,166.75,166.19,166.35,18689.0,151.5552,151.5552,151.0463,151.1917,18689.0
2022-03-07 14:25:00,166.37,166.9,166.37,166.72,19938.0,151.2099,151.6916,151.2099,151.528,19938.0
2022-03-07 14:30:00,166.65,166.81,166.31,166.42,16480.0,151.4644,151.6098,151.1553,151.2553,16480.0
2022-03-07 14:35:00,166.46,166.78,166.46,166.73,12034.0,151.2917,151.5825,151.2917,151.5371,12034.0
2022-03-07 14:40:00,166.9,166.93,166.11,166.11,20100.0,151.6916,151.7188,150.9736,150.9736,20100.0
2022-03-07 14:45:00,166.13,166.24,166.0,166.18,22014.0,150.9917,151.0917,150.8736,151.0372,22014.0
2022-03-07 14:50:00,166.15,166.23,165.87,165.88,20927.0,151.0099,151.0826,150.7554,150.7645,20927.0
2022-03-07 14:55:00,165.98,166.41,165.96,166.2,14301.0,150.8554,151.2462,150.8372,151.0554,14301.0
2022-03-07 15:00:00,166.21,166.38,166.04,166.2,14668.0,151.0645,151.219,150.9099,151.0554,14668.0
2022-03-07 15:05:00,166.19,166.19,165.96,166.05,20926.0,151.0463,151.0463,150.8372,150.919,20926.0
2022-03-07 15:10:00,166.03,166.16,165.58,165.75,32988.0,150.9009,151.019,150.4919,150.6464,32988.0
2022-03-07 15:15:00,165.67,165.78,165.49,165.68,29938.0,150.5737,150.6736,150.4101,150.5827,29938.0
2022-03-07 15:20:00,165.69,165.95,165.6,165.71,29746.0,150.5918,150.8281,150.51,150.61,29746.0
2022-03-07 15:25:00,165.74,166.15,165.74,166.06,37112.0,150.6373,151.0099,150.6373,150.9281,37112.0
2022-03-07 15:30:00,166.03,166.03,165.45,165.62,37779.0,150.9009,150.9009,150.3737,150.5282,37779.0
2022-03-07 15:35:00,165.59,165.79,165.41,165.48,41688.0,150.501,150.6827,150.3374,150.401,41688.0
2022-03-07 15:40:00,165.47,165.98,165.45,165.9,71994.0,150.3919,150.8554,150.3737,150.7827,71994.0
2022-03-07 15:45:00,165.88,166.16,165.68,166.06,111235.0,150.7645,151.019,150.5827,150.9281,111235.0
2022-03-07 15:50:00,166.08,166.38,165.38,165.47,152569.0,150.9463,151.219,150.3101,150.3919,152569.0
2022-03-07 15:55:00,165.47,165.59,164.76,164.89,460579.0,150.3919,150.501,149.7466,149.8647,460579.0
2022-03-08 09:30:00,165.28,165.58,163.71,163.9,181298.0,150.2192,150.4919,148.7923,148.9649,181298.0
2022-03-08 09:35:00,163.93,165.82,163.43,163.43,54347.0,148.9922,150.71,148.5378,148.5378,54347.0
2022-03-08 09:40:00,163.44,164.78,163.14,164.62,53365.0,148.5469,149.7648,148.2742,149.6193,53365.0
2022-03-08 09:45:00,164.58,165.39,164.28,164.41,35428.0,149.583,150.3192,149.3103,149.4285,35428.0
2022-03-08 09:50:00,164.29,164.77,163.92,164.02,26602.0,149.3194,149.7557,148.9831,149.074,26602.0
2022-03-08 09:55:00,164.09,164.5,163.81,164.34,14609.0,149.1376,149.5103,148.8831,149.3649,14609.0
2022-03-08 10:00:00,164.33,164.33,163.42,163.74,16185.0,149.3558,149.3558,148.5287,148.8195,16185.0
2022-03-08 10:05:00,163.71,164.31,163.51,164.0,43397.0,148.7923,149.3376,148.6105,149.0558,43397.0
2022-03-08 10:10:00,163.97,164.22,163.74,163.93,29558.0,149.0286,149.2558,148.8195,148.9922,29558.0
2022-03-08 10:15:00,163.99,164.44,163.69,164.41,86709.0,149.0467,149.4557,148.7741,149.4285,86709.0
2022-03-08 10:20:00,164.42,164.67,163.67,163.67,26773.0,149.4376,149.6648,148.7559,148.7559,26773.0
2022-03-08 10:25:00,163.66,163.68,163.17,163.17,17712.0,148.7468,148.765,148.3015,148.3015,17712.0
2022-03-08 10:30:00,163.17,163.97,162.5,162.5,39769.0,148.3015,149.0286,147.6925,147.6925,39769.0
2022-03-08 10:35:00,162.56,162.92,162.39,162.82,137807.0,147.7471,148.0742,147.5925,147.9834,137807.0
2022-03-08 10:40:00,162.87,163.59,162.62,163.59,27192.0,148.0288,148.6832,147.8016,148.6832,27192.0
2022-03-08 10:45:00,163.55,164.2,163.32,164.18,31393.0,148.6468,149.2376,148.4378,149.2194,31393.0
2022-03-08 10:50:00,164.13,165.03,163.42,164.84,35252.0,149.174,149.992,148.5287,149.8193,35252.0
2022-03-08 10:55:00,164.95,165.21,164.59,165.1,30987.0,149.9193,150.1556,149.5921,150.0556,30987.0
2022-03-08 11:00:00,165.09,165.52,164.86,165.28,71909.0,150.0465,150.4373,149.8375,150.2192,71909.0
2022-03-08 11:05:00,165.29,165.33,164.44,164.74,54821.0,150.2283,150.2646,149.4557,149.7284,54821.0
2022-03-08 11:10:00,164.78,165.18,164.64,164.86,37096.0,149.7648,150.1283,149.6375,149.8375,37096.0
2022-03-08 11:15:00,165.06,165.23,164.62,165.12,45991.0,150.0192,150.1738,149.6193,150.0738,45991.0
2022-03-08 11:20:00,165.22,165.22,164.26,164.33,25683.0,150.1647,150.1647,149.2921,149.3558,25683.0
2022-03-08 11:25:00,164.33,164.62,164.11,164.47,22011.0,149.3558,149.6193,149.1558,149.483,22011.0
2022-03-08 11:30:00,164.49,164.68,163.61,164.02,38309.0,149.5012,149.6739,148.7014,149.074,38309.0
2022-03-08 11:35:00,163.98,164.2,163.84,163.99,9610.0,149.0377,149.2376,148.9104,149.0467,9610.0
2022-03-08 11:40:00,164.09,164.42,163.83,164.14,18499.0,149.1376,149.4376,148.9013,149.1831,18499.0
2022-03-08 11:45:00,164.19,165.18,164.16,165.11,17806.0,149.2285,150.1283,149.2013,150.0647,17806.0
2022-03-08 11:50:00,165.11,165.33,164.95,165.17,34657.0,150.0647,150.2646,149.9193,150.1192,34657.0
2022-03-08 11:55:00,165.21,165.34,164.51,164.7,39037.0,150.1556,150.2737,149.5194,149.6921,39037.0
2022-03-08 12:00:00,164.69,165.43,164.44,165.14,46130.0,149.683,150.3555,149.4557,150.092,46130.0
2022-03-08 12:05:00,165.22,165.84,165.13,165.79,30577.0,150.1647,150.7282,150.0829,150.6827,30577.0
2022-03-08 12:10:00,165.84,167.55,165.81,167.52,48209.0,150.7282,152.2823,150.7009,152.2551,48209.0
2022-03-08 12:15:00,167.52,168.79,167.26,168.56,61465.0,152.2551,153.4094,152.0188,153.2003,61465.0
2022-03-08 12:20:00,168.53,168.94,167.91,168.13,40483.0,153.173,153.5457,152.6095,152.8095,40483.0
2022-03-08 12:25:00,168.07,169.26,167.47,169.06,51384.0,152.755,153.8365,152.2096,153.6548,51384.0
2022-03-08 12:30:00,169.07,169.95,168.63,169.95,59733.0,153.6638,154.4637,153.2639,154.4637,59733.0
2022-03-08 12:35:00,169.99,170.38,169.26,170.23,59426.0,154.5,154.8545,153.8365,154.7181,59426.0
2022-03-08 12:40:00,170.23,170.47,169.67,170.38,103131.0,154.7181,154.9363,154.2092,154.8545,103131.0
2022-03-08 12:45:00,170.39,171.06,170.24,170.92,71711.0,154.8636,155.4725,154.7272,155.3453,71711.0
2022-03-08 12:50:00,170.88,171.17,170.07,171.09,63889.0,155.3089,155.5725,154.5727,155.4998,63889.0
2022-03-08 12:55:00,171.05,171.08,170.51,170.68,41974.0,155.4634,155.4907,154.9726,155.1271,41974.0
2022-03-08 13:00:00,170.7,171.8,170.67,171.78,68109.0,155.1453,156.1451,155.118,156.1269,68109.0
2022-03-08 13:05:00,171.81,172.47,171.73,172.36,73798.0,156.1542,156.754,156.0815,156.654,73798.0
2022-03-08 13:10:00,172.43,172.59,172.03,172.05,66568.0,156.7177,156.8631,156.3541,156.3723,66568.0
2022-03-08 13:15:00,172.1,172.7,172.08,172.61,45524.0,156.4177,156.9631,156.3996,156.8813,45524.0
2022-03-08 13:20:00,172.58,172.59,171.07,171.09,29331.0,156.854,156.8631,155.4816,155.4998,29331.0
2022-03-08 13:25:00,171.08,171.15,170.24,170.59,24683.0,155.4907,155.5543,154.7272,155.0453,24683.0
2022-03-08 13:30:00,170.48,170.49,169.55,169.99,34199.0,154.9454,154.9544,154.1001,154.5,34199.0
2022-03-08 13:35:00,170.0,170.15,169.72,169.85,26572.0,154.5091,154.6454,154.2546,154.3728,26572.0
2022-03-08 13:40:00,169.87,169.96,169.29,169.69,62557.0,154.3909,154.4727,153.8638,154.2273,62557.0
2022-03-08 13:45:00,169.76,169.85,169.09,169.37,65088.0,154.291,154.3728,153.682,153.9365,65088.0
2022-03-08 13:50:00,169.33,169.36,167.9,167.9,157110.0,153.9002,153.9274,152.6005,152.6005,157110.0
2022-03-08 13:55:00,167.87,168.24,167.54,167.62,34313.0,152.5732,152.9095,152.2733,152.346,34313.0
2022-03-08 14:00:00,167.56,167.71,166.75,167.43,42513.0,152.2914,152.4278,151.5552,152.1733,42513.0
2022-03-08 14:05:00,167.43,168.35,167.43,168.05,14922.0,152.1733,153.0095,152.1733,152.7368,14922.0
2022-03-08 14:10:00,167.97,168.22,167.58,168.11,17817.0,152.6641,152.8913,152.3096,152.7913,17817.0
2022-03-08 14:15:00,168.14,169.11,167.89,168.96,63773.0,152.8186,153.7002,152.5914,153.5639,63773.0
2022-03-08 14:20:00,168.93,169.07,168.17,168.95,39348.0,153.5366,153.6638,152.8459,153.5548,39348.0
2022-03-08 14:25:00,168.94,169.54,168.74,169.33,28848.0,153.5457,154.091,153.3639,153.9002,28848.0
2022-03-08 14:30:00,169.3,169.66,168.64,168.8,37358.0,153.8729,154.2001,153.273,153.4184,37358.0
2022-03-08 14:35:00,168.78,169.59,168.76,169.44,18234.0,153.4003,154.1365,153.3821,154.0001,18234.0
2022-03-08 14:40:00,169.44,169.59,169.04,169.54,17559.0,154.0001,154.1365,153.6366,154.091,17559.0
2022-03-08 14:45:00,169.6,170.57,169.6,170.46,44418.0,154.1455,155.0272,154.1455,154.9272,44418.0
2022-03-08 14:50:00,170.44,170.57,169.27,169.3,97475.0,154.909,155.0272,153.8456,153.8729,97475.0
2022-03-08 14:55:00,169.3,169.57,168.98,169.49,44950.0,153.8729,154.1183,153.582,154.0456,44950.0
2022-03-08 15:00:00,169.49,170.59,169.38,170.56,31967.0,154.0456,155.0453,153.9456,155.0181,31967.0
2022-03-08 15:05:00,170.54,170.85,170.32,170.42,36137.0,154.9999,155.2816,154.7999,154.8908,36137.0
2022-03-08 15:10:00,170.48,170.55,169.62,170.13,38457.0,154.9454,155.009,154.1637,154.6273,38457.0
2022-03-08 15:15:00,170.15,170.46,169.8,170.1,48270.0,154.6454,154.9272,154.3273,154.6,48270.0
2022-03-08 15:20:00,170.13,170.13,169.46,169.62,30913.0,154.6273,154.6273,154.0183,154.1637,30913.0
2022-03-08 15:25:00,169.6,169.72,168.74,168.77,38295.0,154.1455,154.2546,153.3639,153.3912,38295.0
2022-03-08 15:30:00,168.8,168.86,168.09,168.24,33991.0,153.4184,153.473,152.7731,152.9095,33991.0
2022-03-08 15:35:00,168.22,168.54,168.04,168.35,45474.0,152.8913,153.1821,152.7277,153.0095,45474.0
2022-03-08 15:40:00,168.41,168.66,167.89,167.9,42544.0,153.064,153.2912,152.5914,152.6005,42544.0
2022-03-08 15:45:00,167.94,168.3,167.74,167.91,50659.0,152.6368,152.964,152.455,152.6095,50659.0
2022-03-08 15:50:00,167.99,168.95,167.99,168.23,104149.0,152.6823,153.5548,152.6823,152.9004,104149.0
2022-03-08 15:55:00,168.28,168.31,167.28,167.34,335746.0,152.9458,152.9731,152.037,152.0915,335746.0
2022-03-09 09:30:00,172.54,173.45,170.98,172.28,217666.0,156.8176,157.6447,155.3998,156.5813,217666.0
2022-03-09 09:35:00,172.36,172.79,171.6,172.09,55708.0,156.654,157.0449,155.9633,156.4087,55708.0
2022-03-09 09:40:00,172.08,172.37,171.24,171.24,46211.0,156.3996,156.6631,155.6361,155.6361,46211.0
2022-03-09 09:45:00,171.33,171.48,170.62,170.68,29127.0,155.7179,155.8542,155.0726,155.1271,29127.0
2022-03-09 09:50:00,170.58,170.68,169.43,169.97,47341.0,155.0362,155.1271,153.991,154.4818,47341.0
2022-03-09 09:55:00,169.97,170.99,169.84,170.57,28183.0,154.4818,155.4089,154.3637,155.0272,28183.0
2022-03-09 10:00:00,170.75,171.14,170.23,170.71,54869.0,155.1908,155.5452,154.7181,155.1544,54869.0
2022-03-09 10:05:00,170.72,170.92,170.39,170.55,16060.0,155.1635,155.3453,154.8636,155.009,16060.0
2022-03-09 10:10:00,170.58,170.91,170.43,170.81,18674.0,155.0362,155.3362,154.8999,155.2453,18674.0
2022-03-09 10:15:00,170.81,171.21,170.27,171.0,43653.0,155.2453,155.6088,154.7545,155.418,43653.0
2022-03-09 10:20:00,170.98,171.25,170.89,171.12,50343.0,155.3998,155.6452,155.318,155.527,50343.0
2022-03-09 10:25:00,171.1,171.32,170.66,171.26,30118.0,155.5089,155.7088,155.109,155.6543,30118.0
2022-03-09 10:30:00,171.31,171.47,170.94,171.47,32207.0,155.6997,155.8451,155.3634,155.8451,32207.0
2022-03-09 10:35:00,171.53,171.76,171.31,171.59,20444.0,155.8997,156.1087,155.6997,155.9542,20444.0
2022-03-09 10:40:00,171.57,172.08,171.56,171.85,76784.0,155.936,156.3996,155.9269,156.1905,76784.0
2022-03-09 10:45:00,171.88,172.34,171.84,172.32,52555.0,156.2178,156.6359,156.1814,156.6177,52555.0
2022-03-09 10:50:00,172.31,172.43,171.98,172.19,39094.0,156.6086,156.7177,156.3087,156.4995,39094.0
2022-03-09 10:55:00,172.17,172.57,172.07,172.52,35997.0,156.4814,156.8449,156.3905,156.7995,35997.0
2022-03-09 11:00:00,172.54,172.59,171.54,171.58,40961.0,156.8176,156.8631,155.9088,155.9451,40961.0
2022-03-09 11:05:00,171.63,172.11,171.61,172.0,28709.0,155.9906,156.4268,155.9724,156.3269,28709.0
2022-03-09 11:10:00,172.0,172.34,171.83,172.08,87231.0,156.3269,156.6359,156.1723,156.3996,87231.0
2022-03-09 11:15:00,172.03,172.28,171.81,172.22,23599.0,156.3541,156.5813,156.1542,156.5268,23599.0
2022-03-09 11:20:00,172.21,172.56,172.21,172.47,32668.0,156.5177,156.8358,156.5177,156.754,32668.0
2022-03-09 11:25:00,172.48,172.48,172.02,172.2,37793.0,156.7631,156.7631,156.345,156.5086,37793.0
2022-03-09 11:30:00,172.25,172.59,172.0,172.51,67722.0,156.5541,156.8631,156.3269,156.7904,67722.0
2022-03-09 11:35:00,172.5,172.7,172.3,172.65,44879.0,156.7813,156.9631,156.5995,156.9176,44879.0
2022-03-09 11:40:00,172.65,173.04,172.54,172.75,32535.0,156.9176,157.2721,156.8176,157.0085,32535.0
2022-03-09 11:45:00,172.81,172.82,172.47,172.65,20900.0,157.063,157.0721,156.754,156.9176,20900.0
2022-03-09 11:50:00,172.61,172.65,172.31,172.57,14511.0,156.8813,156.9176,156.6086,156.8449,14511.0
2022-03-09 11:55:00,172.6,172.62,172.29,172.62,33589.0,156.8722,156.8904,156.5904,156.8904,33589.0
2022-03-09 12:00:00,172.69,172.71,172.48,172.51,21994.0,156.954,156.9722,156.7631,156.7904,21994.0
2022-03-09 12:05:00,172.53,172.64,172.47,172.61,14981.0,156.8086,156.9085,156.754,156.8813,14981.0
2022-03-09 12:10:00,172.65,173.14,172.46,173.13,39980.0,156.9176,157.363,156.7449,157.3539,39980.0
2022-03-09 12:15:00,173.12,173.12,172.63,172.68,28041.0,157.3448,157.3448,156.8994,156.9449,28041.0
2022-03-09 12:20:00,172.66,172.84,172.29,172.52,27432.0,156.9267,157.0903,156.5904,156.7995,27432.0
2022-03-09 12:25:00,172.53,172.79,172.29,172.75,13596.0,156.8086,157.0449,156.5904,157.0085,13596.0
2022-03-09 12:30:00,172.72,173.75,172.72,173.69,54265.0,156.9812,157.9174,156.9812,157.8629,54265.0
2022-03-09 12:35:00,173.69,173.99,173.55,173.73,32026.0,157.8629,158.1355,157.7356,157.8992,32026.0
2022-03-09 12:40:00,173.77,173.81,173.22,173.36,22393.0,157.9356,157.9719,157.4357,157.5629,22393.0
2022-03-09 12:45:00,173.34,173.6,173.1,173.6,31511.0,157.5447,157.7811,157.3266,157.7811,31511.0
2022-03-09 12:50:00,173.59,173.59,173.18,173.2,23841.0,157.772,157.772,157.3993,157.4175,23841.0
2022-03-09 12:55:00,173.18,173.34,173.08,173.21,27317.0,157.3993,157.5447,157.3084,157.4266,27317.0
2022-03-09 13:00:00,173.23,173.23,172.69,172.69,30841.0,157.4448,157.4448,156.954,156.954,30841.0
2022-03-09 13:05:00,172.66,173.03,172.56,172.91,26156.0,156.9267,157.263,156.8358,157.1539,26156.0
2022-03-09 13:10:00,172.91,173.44,172.86,173.38,24285.0,157.1539,157.6356,157.1085,157.5811,24285.0
2022-03-09 13:15:00,173.4,173.4,173.03,173.04,19903.0,157.5993,157.5993,157.263,157.2721,19903.0
2022-03-09 13:20:00,173.05,173.16,172.82,173.01,17103.0,157.2812,157.3811,157.0721,157.2448,17103.0
2022-03-09 13:25:00,173.04,173.3,173.01,173.2,15215.0,157.2721,157.5084,157.2448,157.4175,15215.0
2022-03-09 13:30:00,173.14,173.15,172.63,172.72,22084.0,157.363,157.3721,156.8994,156.9812,22084.0
2022-03-09 13:35:00,172.75,172.86,172.44,172.49,17640.0,157.0085,157.1085,156.7268,156.7722,17640.0
2022-03-09 13:40:00,172.57,172.8,172.36,172.39,25078.0,156.8449,157.054,156.654,156.6813,25078.0
2022-03-09 13:45:00,172.44,172.44,172.03,172.19,18336.0,156.7268,156.7268,156.3541,156.4995,18336.0
2022-03-09 13:50:00,172.24,172.81,172.23,172.72,17520.0,156.545,157.063,156.5359,156.9812,17520.0
2022-03-09 13:55:00,172.72,172.76,172.47,172.71,17509.0,156.9812,157.0176,156.754,156.9722,17509.0
2022-03-09 14:00:00,172.78,173.35,172.69,173.34,20054.0,157.0358,157.5538,156.954,157.5447,20054.0
2022-03-09 14:05:00,173.3,173.38,172.99,173.08,22096.0,157.5084,157.5811,157.2266,157.3084,22096.0
2022-03-09 14:10:00,173.08,173.2,172.83,172.95,22635.0,157.3084,157.4175,157.0812,157.1903,22635.0
2022-03-09 14:15:00,172.95,173.11,172.66,172.74,15630.0,157.1903,157.3357,156.9267,156.9994,15630.0
2022-03-09 14:20:00,172.74,173.14,172.7,172.74,14249.0,156.9994,157.363,156.9631,156.9994,14249.0
2022-03-09 14:25:00,172.72,173.08,172.71,173.08,15964.0,156.9812,157.3084,156.9722,157.3084,15964.0
2022-03-09 14:30:00,173.1,173.13,172.94,173.1,11413.0,157.3266,157.3539,157.1812,157.3266,11413.0
2022-03-09 14:35:00,173.04,173.14,172.95,172.97,10996.0,157.2721,157.363,157.1903,157.2085,10996.0
2022-03-09 14:40:00,173.0,173.11,172.63,172.63,20041.0,157.2357,157.3357,156.8994,156.8994,20041.0
2022-03-09 14:45:00,172.65,172.75,172.42,172.49,14893.0,156.9176,157.0085,156.7086,156.7722,14893.0
2022-03-09 14:50:00,172.55,172.8,172.3,172.35,11575.0,156.8267,157.054,156.5995,156.645,11575.0
2022-03-09 14:55:00,172.37,172.68,172.33,172.48,27925.0,156.6631,156.9449,156.6268,156.7631,27925.0
2022-03-09 15:00:00,172.5,172.91,172.48,172.88,26255.0,156.7813,157.1539,156.7631,157.1267,26255.0
2022-03-09 15:05:00,172.95,173.27,172.86,173.27,30161.0,157.1903,157.4811,157.1085,157.4811,30161.0
2022-03-09 15:10:00,173.29,173.44,173.1,173.21,53611.0,157.4993,157.6356,157.3266,157.4266,53611.0
2022-03-09 15:15:00,173.24,173.28,172.95,173.26,39305.0,157.4539,157.4902,157.1903,157.472,39305.0
2022-03-09 15:20:00,173.22,173.46,173.17,173.33,47744.0,157.4357,157.6538,157.3902,157.5357,47744.0
2022-03-09 15:25:00,173.34,173.43,173.11,173.3,41325.0,157.5447,157.6265,157.3357,157.5084,41325.0
2022-03-09 15:30:00,173.28,173.41,173.02,173.1,42715.0,157.4902,157.6084,157.2539,157.3266,42715.0
2022-03-09 15:35:00,173.08,173.08,172.65,172.69,37159.0,157.3084,157.3084,156.9176,156.954,37159.0
2022-03-09 15:40:00,172.7,172.85,172.59,172.67,78480.0,156.9631,157.0994,156.8631,156.9358,78480.0
2022-03-09 15:45:00,172.69,172.91,172.26,172.46,82875.0,156.954,157.1539,156.5632,156.7449,82875.0
2022-03-09 15:50:00,172.48,172.84,172.17,172.49,125112.0,156.7631,157.0903,156.4814,156.7722,125112.0
2022-03-09 15:55:00,172.47,172.62,172.21,172.52,261070.0,156.754,156.8904,156.5177,156.7995,261070.0
2022-03-10 09:30:00,169.48,172.28,169.01,169.5,274690.0,154.0365,156.5813,153.6093,154.0547,274690.0
2022-03-10 09:35:00,169.38,170.05,169.03,169.49,64091.0,153.9456,154.5545,153.6275,154.0456,64091.0
2022-03-10 09:40:00,169.49,169.99,168.95,169.43,78927.0,154.0456,154.5,153.5548,153.991,78927.0
2022-03-10 09:45:00,169.49,169.77,168.59,169.14,58396.0,154.0456,154.3001,153.2276,153.7275,58396.0
2022-03-10 09:50:00,169.15,170.15,169.0,169.87,77703.0,153.7366,154.6454,153.6002,154.3909,77703.0
2022-03-10 09:55:00,170.03,171.57,170.03,171.43,50451.0,154.5364,155.936,154.5364,155.8088,50451.0
2022-03-10 10:00:00,171.45,171.52,170.46,170.63,36317.0,155.827,155.8906,154.9272,155.0817,36317.0
2022-03-10 10:05:00,170.68,171.47,170.63,171.46,33968.0,155.1271,155.8451,155.0817,155.8361,33968.0
2022-03-10 10:10:00,171.44,172.45,170.84,172.24,59115.0,155.8179,156.7358,155.2726,156.545,59115.0
2022-03-10 10:15:00,172.25,173.04,172.08,172.8,58029.0,156.5541,157.2721,156.3996,157.054,58029.0
2022-03-10 10:20:00,172.74,172.78,171.68,172.0,59403.0,156.9994,157.0358,156.036,156.3269,59403.0
2022-03-10 10:25:00,172.0,172.21,171.35,171.35,126641.0,156.3269,156.5177,155.7361,155.7361,126641.0
2022-03-10 10:30:00,171.36,171.45,170.22,170.25,30572.0,155.7452,155.827,154.7091,154.7363,30572.0
2022-03-10 10:35:00,170.23,170.3,169.83,170.05,56789.0,154.7181,154.7818,154.3546,154.5545,56789.0
2022-03-10 10:40:00,170.03,170.61,170.0,170.45,16818.0,154.5364,155.0635,154.5091,154.9181,16818.0
2022-03-10 10:45:00,170.37,170.77,170.26,170.4,16237.0,154.8454,155.2089,154.7454,154.8726,16237.0
2022-03-10 10:50:00,170.39,170.43,170.0,170.06,43353.0,154.8636,154.8999,154.5091,154.5636,43353.0
2022-03-10 10:55:00,170.06,170.19,169.55,169.75,83484.0,154.5636,154.6818,154.1001,154.2819,83484.0
2022-03-10 11:00:00,169.8,169.82,169.48,169.69,18639.0,154.3273,154.3455,154.0365,154.2273,18639.0
2022-03-10 11:05:00,169.73,169.76,169.15,169.5,11259.0,154.2637,154.291,153.7366,154.0547,11259.0
2022-03-10 11:10:00,169.47,169.73,169.35,169.56,14709.0,154.0274,154.2637,153.9183,154.1092,14709.0
2022-03-10 11:15:00,169.6,169.74,169.5,169.58,16831.0,154.1455,154.2728,154.0547,154.1274,16831.0
2022-03-10 11:20:00,169.58,169.84,169.48,169.66,19044.0,154.1274,154.3637,154.0365,154.2001,19044.0
2022-03-10 11:25:00,169.66,169.75,169.51,169.75,27804.0,154.2001,154.2819,154.0637,154.2819,27804.0
2022-03-10 11:30:00,169.79,169.92,169.51,169.67,15600.0,154.3182,154.4364,154.0637,154.2092,15600.0
2022-03-10 11:35:00,169.65,170.17,169.65,170.03,16490.0,154.191,154.6636,154.191,154.5364,16490.0
2022-03-10 11:40:00,170.01,170.1,169.89,170.09,20289.0,154.5182,154.6,154.4091,154.5909,20289.0
2022-03-10 11:45:00,170.12,170.12,169.74,169.96,28816.0,154.6182,154.6182,154.2728,154.4727,28816.0
2022-03-10 11:50:00,169.95,170.36,169.92,170.24,36204.0,154.4637,154.8363,154.4364,154.7272,36204.0
2022-03-10 11:55:00,170.17,170.33,169.99,170.33,7759.0,154.6636,154.809,154.5,154.809,7759.0
2022-03-10 12:00:00,170.21,170.61,170.18,170.6,20819.0,154.7,155.0635,154.6727,155.0544,20819.0
2022-03-10 12:05:00,170.59,170.93,170.57,170.77,29566.0,155.0453,155.3544,155.0272,155.2089,29566.0
2022-03-10 12:10:00,170.81,171.23,170.81,171.18,25952.0,155.2453,155.627,155.2453,155.5816,25952.0
2022-03-10 12:15:00,171.18,171.38,171.01,171.16,15169.0,155.5816,155.7633,155.4271,155.5634,15169.0
2022-03-10 12:20:00,171.21,171.68,170.99,171.61,18195.0,155.6088,156.036,155.4089,155.9724,18195.0
2022-03-10 12:25:00,171.6,171.63,171.21,171.37,14682.0,155.9633,155.9906,155.6088,155.7543,14682.0
2022-03-10 12:30:00,171.29,171.38,171.0,171.0,27076.0,155.6815,155.7633,155.418,155.418,27076.0
2022-03-10 12:35:00,171.01,171.01,170.41,170.56,15198.0,155.4271,155.4271,154.8817,155.0181,15198.0
2022-03-10 12:40:00,170.53,170.63,170.42,170.62,10173.0,154.9908,155.0817,154.8908,155.0726,10173.0
2022-03-10 12:45:00,170.58,170.76,170.55,170.68,7452.0,155.0362,155.1998,155.009,155.1271,7452.0
2022-03-10 12:50:00,170.67,170.71,170.21,170.31,22513.0,155.118,155.1544,154.7,154.7909,22513.0
2022-03-10 12:55:00,170.31,170.41,170.17,170.17,31810.0,154.7909,154.8817,154.6636,154.6636,31810.0
2022-03-10 13:00:00,170.2,170.53,169.96,169.96,5344.0,154.6909,154.9908,154.4727,154.4727,5344.0
2022-03-10 13:05:00,169.97,170.25,169.9,169.97,7757.0,154.4818,154.7363,154.4182,154.4818,7757.0
2022-03-10 13:10:00,169.92,170.36,169.92,170.07,7993.0,154.4364,154.8363,154.4364,154.5727,7993.0
2022-03-10 13:15:00,170.1,170.48,170.04,170.4,7353.0,154.6,154.9454,154.5455,154.8726,7353.0
2022-03-10 13:20:00,170.38,170.45,170.1,170.24,12054.0,154.8545,154.9181,154.6,154.7272,12054.0
2022-03-10 13:25:00,170.19,170.59,169.97,170.59,23450.0,154.6818,155.0453,154.4818,155.0453,23450.0
2022-03-10 13:30:00,170.56,170.86,170.4,170.84,20537.0,155.0181,155.2907,154.8726,155.2726,20537.0
2022-03-10 13:35:00,170.72,170.81,170.56,170.59,11927.0,155.1635,155.2453,155.0181,155.0453,11927.0
2022-03-10 13:40:00,170.6,170.91,170.41,170.83,23472.0,155.0544,155.3362,154.8817,155.2635,23472.0
2022-03-10 13:45:00,170.85,171.63,170.85,171.53,19426.0,155.2816,155.9906,155.2816,155.8997,19426.0
2022-03-10 13:50:00,171.51,171.79,171.51,171.58,22255.0,155.8815,156.136,155.8815,155.9451,22255.0
2022-03-10 13:55:00,171.57,171.95,171.52,171.77,15702.0,155.936,156.2814,155.8906,156.1178,15702.0
2022-03-10 14:00:00,171.76,172.82,171.61,172.82,42063.0,156.1087,157.0721,155.9724,157.0721,42063.0
2022-03-10 14:05:00,172.79,172.97,172.54,172.57,35961.0,157.0449,157.2085,156.8176,156.8449,35961.0
2022-03-10 14:10:00,172.59,172.62,172.1,172.26,24937.0,156.8631,156.8904,156.4177,156.5632,24937.0
2022-03-10 14:15:00,172.25,172.37,172.18,172.19,18885.0,156.5541,156.6631,156.4905,156.4995,18885.0
2022-03-10 14:20:00,172.19,172.35,171.82,171.83,24756.0,156.4995,156.645,156.1633,156.1723,24756.0
2022-03-10 14:25:00,171.86,172.39,171.86,172.35,16063.0,156.1996,156.6813,156.1996,156.645,16063.0
2022-03-10 14:30:00,172.35,172.69,172.29,172.43,30361.0,156.645,156.954,156.5904,156.7177,30361.0
2022-03-10 14:35:00,172.48,172.75,172.27,172.58,16823.0,156.7631,157.0085,156.5722,156.854,16823.0
2022-03-10 14:40:00,172.6,172.77,172.5,172.5,15103.0,156.8722,157.0267,156.7813,156.7813,15103.0
2022-03-10 14:45:00,172.49,173.1,172.49,173.01,13029.0,156.7722,157.3266,156.7722,157.2448,13029.0
2022-03-10 14:50:00,173.05,173.17,172.83,172.87,19790.0,157.2812,157.3902,157.0812,157.1176,19790.0
2022-03-10 14:55:00,172.84,173.05,172.67,172.67,97488.0,157.0903,157.2812,156.9358,156.9358,97488.0
2022-03-10 15:00:00,172.75,172.82,172.45,172.5,29153.0,157.0085,157.0721,156.7358,156.7813,29153.0
2022-03-10 15:05:00,172.53,172.67,172.19,172.47,16421.0,156.8086,156.9358,156.4995,156.754,16421.0
2022-03-10 15:10:00,172.5,172.87,172.47,172.79,19504.0,156.7813,157.1176,156.754,157.0449,19504.0
2022-03-10 15:15:00,172.79,173.0,172.71,172.84,27030.0,157.0449,157.2357,156.9722,157.0903,27030.0
2022-03-10 15:20:00,172.84,172.92,172.32,172.47,26965.0,157.0903,157.163,156.6177,156.754,26965.0
2022-03-10 15:25:00,172.43,172.78,172.36,172.73,23997.0,156.7177,157.0358,156.654,156.9903,23997.0
2022-03-10 15:30:00,172.74,172.87,172.5,172.74,17963.0,156.9994,157.1176,156.7813,156.9994,17963.0
2022-03-10 15:35:00,172.7,172.85,172.32,172.53,27823.0,156.9631,157.0994,156.6177,156.8086,27823.0
2022-03-10 15:40:00,172.54,173.0,172.54,172.68,43584.0,156.8176,157.2357,156.8176,156.9449,43584.0
2022-03-10 15:45:00,172.68,172.87,172.36,172.63,46986.0,156.9449,157.1176,156.654,156.8994,46986.0
2022-03-10 15:50:00,172.67,173.42,172.64,173.12,93750.0,156.9358,157.6175,156.9085,157.3448,93750.0
2022-03-10 15:55:00,173.19,173.33,172.66,172.73,267210.0,157.4084,157.5357,156.9267,156.9903,267210.0
2022-03-11 09:30:00,173.57,175.43,173.18,173.42,161985.0,157.7538,159.4443,157.3993,157.6175,161985.0
2022-03-11 09:35:00,173.45,174.93,173.42,173.93,44501.0,157.6447,158.9899,157.6175,158.081,44501.0
2022-03-11 09:40:00,173.98,174.95,173.71,174.61,48506.0,158.1264,159.008,157.881,158.699,48506.0
2022-03-11 09:45:00,174.69,175.07,174.07,174.29,17926.0,158.7717,159.1171,158.2082,158.4082,17926.0
2022-03-11 09:50:00,174.21,174.92,174.18,174.67,13728.0,158.3355,158.9808,158.3082,158.7536,13728.0
2022-03-11 09:55:00,174.75,174.75,173.72,174.31,37074.0,158.8263,158.8263,157.8901,158.4264,37074.0
2022-03-11 10:00:00,174.35,174.35,173.27,173.35,25007.0,158.4627,158.4627,157.4811,157.5538,25007.0
2022-03-11 10:05:00,173.38,173.77,173.09,173.26,19171.0,157.5811,157.9356,157.3175,157.472,19171.0
2022-03-11 10:10:00,173.39,173.88,173.39,173.65,19334.0,157.5902,158.0355,157.5902,157.8265,19334.0
2022-03-11 10:15:00,173.66,173.76,173.35,173.58,22277.0,157.8356,157.9265,157.5538,157.7629,22277.0
2022-03-11 10:20:00,173.6,173.98,173.35,173.83,27735.0,157.7811,158.1264,157.5538,157.9901,27735.0
2022-03-11 10:25:00,173.86,174.18,173.71,173.71,21192.0,158.0174,158.3082,157.881,157.881,21192.0
2022-03-11 10:30:00,173.68,173.79,173.18,173.27,22859.0,157.8538,157.9537,157.3993,157.4811,22859.0
2022-03-11 10:35:00,173.3,173.75,173.3,173.66,11886.0,157.5084,157.9174,157.5084,157.8356,11886.0
2022-03-11 10:40:00,173.69,174.14,173.62,173.79,15231.0,157.8629,158.2718,157.7992,157.9537,15231.0
2022-03-11 10:45:00,173.78,173.88,173.53,173.76,11636.0,157.9447,158.0355,157.7174,157.9265,11636.0
2022-03-11 10:50:00,173.67,174.04,173.62,173.71,27873.0,157.8447,158.181,157.7992,157.881,27873.0
2022-03-11 10:55:00,173.7,173.92,173.53,173.76,20796.0,157.8719,158.0719,157.7174,157.9265,20796.0
2022-03-11 11:00:00,173.77,173.77,173.14,173.16,18786.0,157.9356,157.9356,157.363,157.3811,18786.0
2022-03-11 11:05:00,173.17,173.17,172.74,172.89,16222.0,157.3902,157.3902,156.9994,157.1358,16222.0
2022-03-11 11:10:00,172.91,172.93,172.45,172.58,18792.0,157.1539,157.1721,156.7358,156.854,18792.0
2022-03-11 11:15:00,172.58,173.27,172.52,173.24,15594.0,156.854,157.4811,156.7995,157.4539,15594.0
2022-03-11 11:20:00,173.32,173.52,173.1,173.29,24699.0,157.5266,157.7083,157.3266,157.4993,24699.0
2022-03-11 11:25:00,173.28,173.33,172.85,172.95,11802.0,157.4902,157.5357,157.0994,157.1903,11802.0
2022-03-11 11:30:00,172.94,173.03,172.53,172.63,24782.0,157.1812,157.263,156.8086,156.8994,24782.0
2022-03-11 11:35:00,172.65,172.88,172.63,172.8,10842.0,156.9176,157.1267,156.8994,157.054,10842.0
2022-03-11 11:40:00,172.7,172.95,172.19,172.92,22717.0,156.9631,157.1903,156.4995,157.163,22717.0
2022-03-11 11:45:00,172.92,173.23,172.75,173.01,11570.0,157.163,157.4448,157.0085,157.2448,11570.0
2022-03-11 11:50:00,172.94,173.04,172.73,172.78,16564.0,157.1812,157.2721,156.9903,157.0358,16564.0
2022-03-11 11:55:00,172.84,172.97,172.62,172.92,20366.0,157.0903,157.2085,156.8904,157.163,20366.0
2022-03-11 12:00:00,172.87,172.89,172.58,172.85,10263.0,157.1176,157.1358,156.854,157.0994,10263.0
2022-03-11 12:05:00,172.91,173.07,172.35,172.35,9906.0,157.1539,157.2994,156.645,156.645,9906.0
2022-03-11 12:10:00,172.4,172.83,172.39,172.64,12027.0,156.6904,157.0812,156.6813,156.9085,12027.0
2022-03-11 12:15:00,172.67,173.32,172.67,173.28,15040.0,156.9358,157.5266,156.9358,157.4902,15040.0
2022-03-11 12:20:00,173.18,173.36,172.67,172.68,17954.0,157.3993,157.5629,156.9358,156.9449,17954.0
2022-03-11 12:25:00,172.61,172.7,172.25,172.37,17551.0,156.8813,156.9631,156.5541,156.6631,17551.0
2022-03-11 12:30:00,172.35,172.72,172.35,172.67,10693.0,156.645,156.9812,156.645,156.9358,10693.0
2022-03-11 12:35:00,172.62,172.62,172.2,172.3,80975.0,156.8904,156.8904,156.5086,156.5995,80975.0
2022-03-11 12:40:00,172.33,172.46,172.28,172.45,20637.0,156.6268,156.7449,156.5813,156.7358,20637.0
2022-03-11 12:45:00,172.47,172.47,172.26,172.26,120457.0,156.754,156.754,156.5632,156.5632,120457.0
2022-03-11 12:50:00,172.33,172.36,172.16,172.3,9516.0,156.6268,156.654,156.4723,156.5995,9516.0
2022-03-11 12:55:00,172.28,172.39,172.01,172.18,8220.0,156.5813,156.6813,156.3359,156.4905,8220.0
2022-03-11 13:00:00,172.17,172.45,171.86,172.16,13687.0,156.4814,156.7358,156.1996,156.4723,13687.0
2022-03-11 13:05:00,172.14,172.33,171.96,172.12,15826.0,156.4541,156.6268,156.2905,156.4359,15826.0
2022-03-11 13:10:00,172.14,172.3,172.03,172.16,16906.0,156.4541,156.5995,156.3541,156.4723,16906.0
2022-03-11 13:15:00,172.16,172.39,172.12,172.19,15048.0,156.4723,156.6813,156.4359,156.4995,15048.0
2022-03-11 13:20:00,172.3,172.63,172.25,172.57,12104.0,156.5995,156.8994,156.5541,156.8449,12104.0
2022-03-11 13:25:00,172.56,172.72,172.34,172.45,11333.0,156.8358,156.9812,156.6359,156.7358,11333.0
2022-03-11 13:30:00,172.49,172.59,172.35,172.4,10929.0,156.7722,156.8631,156.645,156.6904,10929.0
2022-03-11 13:35:00,172.41,172.52,172.16,172.19,10150.0,156.6995,156.7995,156.4723,156.4995,10150.0
2022-03-11 13:40:00,172.15,172.69,172.15,172.68,17430.0,156.4632,156.954,156.4632,156.9449,17430.0
2022-03-11 13:45:00,172.68,172.9,172.63,172.9,16408.0,156.9449,157.1448,156.8994,157.1448,16408.0
2022-03-11 13:50:00,172.96,172.99,172.21,172.23,16227.0,157.1994,157.2266,156.5177,156.5359,16227.0
2022-03-11 13:55:00,172.2,172.22,171.83,171.88,5627.0,156.5086,156.5268,156.1723,156.2178,5627.0
2022-03-11 14:00:00,171.83,171.95,171.74,171.95,13502.0,156.1723,156.2814,156.0905,156.2814,13502.0
2022-03-11 14:05:00,171.97,172.0,171.74,171.8,8297.0,156.2996,156.3269,156.0905,156.1451,8297.0
2022-03-11 14:10:00,171.81,171.99,171.68,171.93,29642.0,156.1542,156.3178,156.036,156.2632,29642.0
2022-03-11 14:15:00,171.97,172.16,171.5,171.5,7304.0,156.2996,156.4723,155.8724,155.8724,7304.0
2022-03-11 14:20:00,171.5,171.76,171.49,171.74,10681.0,155.8724,156.1087,155.8633,156.0905,10681.0
2022-03-11 14:25:00,171.75,172.29,171.74,172.22,9244.0,156.0996,156.5904,156.0905,156.5268,9244.0
2022-03-11 14:30:00,172.19,172.19,171.86,171.92,11117.0,156.4995,156.4995,156.1996,156.2541,11117.0
2022-03-11 14:35:00,171.85,172.02,171.83,171.97,9999.0,156.1905,156.345,156.1723,156.2996,9999.0
2022-03-11 14:40:00,171.99,172.05,171.71,171.78,19048.0,156.3178,156.3723,156.0633,156.1269,19048.0
2022-03-11 14:45:00,171.79,171.98,171.58,171.95,17206.0,156.136,156.3087,155.9451,156.2814,17206.0
2022-03-11 14:50:00,171.87,171.87,171.55,171.74,12601.0,156.2087,156.2087,155.9179,156.0905,12601.0
2022-03-11 14:55:00,171.77,171.9,171.72,171.83,21267.0,156.1178,156.236,156.0724,156.1723,21267.0
2022-03-11 15:00:00,171.82,172.0,171.72,171.78,15412.0,156.1633,156.3269,156.0724,156.1269,15412.0
2022-03-11 15:05:00,171.74,171.84,171.53,171.75,19645.0,156.0905,156.1814,155.8997,156.0996,19645.0
2022-03-11 15:10:00,171.76,171.84,171.43,171.67,27681.0,156.1087,156.1814,155.8088,156.0269,27681.0
2022-03-11 15:15:00,171.64,171.95,171.61,171.88,21929.0,155.9997,156.2814,155.9724,156.2178,21929.0
2022-03-11 15:20:00,171.85,171.97,171.55,171.68,38525.0,156.1905,156.2996,155.9179,156.036,38525.0
2022-03-11 15:25:00,171.62,171.71,171.32,171.4,14550.0,155.9815,156.0633,155.7088,155.7815,14550.0
2022-03-11 15:30:00,171.38,171.38,171.01,171.02,26385.0,155.7633,155.7633,155.4271,155.4362,26385.0
2022-03-11 15:35:00,171.07,171.45,171.01,171.21,36231.0,155.4816,155.827,155.4271,155.6088,36231.0
2022-03-11 15:40:00,171.21,171.44,171.04,171.18,29947.0,155.6088,155.8179,155.4543,155.5816,29947.0
2022-03-11 15:45:00,171.16,171.22,171.01,171.08,41791.0,155.5634,155.6179,155.4271,155.4907,41791.0
2022-03-11 15:50:00,171.04,171.18,170.42,170.44,99469.0,155.4543,155.5816,154.8908,154.909,99469.0
2022-03-11 15:55:00,170.46,170.77,169.94,170.38,311972.0,154.9272,155.2089,154.4546,154.8545,311972.0
2022-03-14 09:30:00,170.92,171.65,169.39,169.72,92744.0,155.3453,156.0087,153.9547,154.2546,92744.0
2022-03-14 09:35:00,169.77,169.85,168.48,168.48,58310.0,154.3001,154.3728,153.1276,153.1276,58310.0
2022-03-14 09:40:00,168.51,169.05,168.35,168.94,27198.0,153.1549,153.6457,153.0095,153.5457,27198.0
2022-03-14 09:45:00,168.91,169.27,168.42,168.54,29389.0,153.5184,153.8456,153.0731,153.1821,29389.0
2022-03-14 09:50:00,168.6,168.78,168.07,168.48,26191.0,153.2367,153.4003,152.755,153.1276,26191.0
2022-03-14 09:55:00,168.52,169.13,168.47,168.92,24140.0,153.164,153.7184,153.1185,153.5275,24140.0
2022-03-14 10:00:00,168.88,169.38,168.65,168.76,55943.0,153.4912,153.9456,153.2821,153.3821,55943.0
2022-03-14 10:05:00,168.78,169.67,168.73,169.54,19988.0,153.4003,154.2092,153.3548,154.091,19988.0
2022-03-14 10:10:00,169.52,170.22,169.39,169.98,27369.0,154.0728,154.7091,153.9547,154.4909,27369.0
2022-03-14 10:15:00,170.0,170.17,169.61,169.78,24192.0,154.5091,154.6636,154.1546,154.3091,24192.0
2022-03-14 10:20:00,169.71,170.05,169.66,169.95,17554.0,154.2455,154.5545,154.2001,154.4637,17554.0
2022-03-14 10:25:00,169.98,170.13,168.99,168.99,18297.0,154.4909,154.6273,153.5911,153.5911,18297.0
2022-03-14 10:30:00,169.03,169.03,168.34,168.82,23393.0,153.6275,153.6275,153.0004,153.4366,23393.0
2022-03-14 10:35:00,168.92,169.43,168.89,169.02,18895.0,153.5275,153.991,153.5002,153.6184,18895.0
2022-03-14 10:40:00,169.05,169.16,168.77,168.88,29083.0,153.6457,153.7456,153.3912,153.4912,29083.0
2022-03-14 10:45:00,168.86,169.23,168.76,168.94,21068.0,153.473,153.8093,153.3821,153.5457,21068.0
2022-03-14 10:50:00,168.94,169.96,168.88,169.96,16639.0,153.5457,154.4727,153.4912,154.4727,16639.0
2022-03-14 10:55:00,170.01,170.11,169.54,170.0,20791.0,154.5182,154.6091,154.091,154.5091,20791.0
2022-03-14 11:00:00,170.01,170.09,169.67,169.8,15330.0,154.5182,154.5909,154.2092,154.3273,15330.0
2022-03-14 11:05:00,169.91,170.0,169.46,169.53,15785.0,154.4273,154.5091,154.0183,154.0819,15785.0
2022-03-14 11:10:00,169.61,169.63,168.99,169.03,14688.0,154.1546,154.1728,153.5911,153.6275,14688.0
2022-03-14 11:15:00,169.02,169.25,168.99,169.06,15353.0,153.6184,153.8274,153.5911,153.6548,15353.0
2022-03-14 11:20:00,169.05,169.08,168.7,168.89,11688.0,153.6457,153.6729,153.3276,153.5002,11688.0
2022-03-14 11:25:00,168.89,169.02,168.79,168.87,9627.0,153.5002,153.6184,153.4094,153.4821,9627.0
2022-03-14 11:30:00,168.86,168.87,168.66,168.81,11531.0,153.473,153.4821,153.2912,153.4275,11531.0
2022-03-14 11:35:00,168.79,168.85,168.27,168.34,10897.0,153.4094,153.4639,152.9367,153.0004,10897.0
2022-03-14 11:40:00,168.3,168.31,167.23,167.37,47120.0,152.964,152.9731,151.9915,152.1188,47120.0
2022-03-14 11:45:00,167.38,167.39,166.84,166.9,25715.0,152.1278,152.1369,151.637,151.6916,25715.0
2022-03-14 11:50:00,166.87,167.2,166.79,166.89,24411.0,151.6643,151.9642,151.5916,151.6825,24411.0
2022-03-14 11:55:00,166.88,167.12,166.71,166.99,21757.0,151.6734,151.8915,151.5189,151.7734,21757.0
2022-03-14 12:00:00,166.96,167.06,166.79,166.79,14368.0,151.7461,151.837,151.5916,151.5916,14368.0
2022-03-14 12:05:00,166.8,167.09,166.63,166.66,18029.0,151.6007,151.8643,151.4462,151.4734,18029.0
2022-03-14 12:10:00,166.69,166.99,166.55,166.92,13454.0,151.5007,151.7734,151.3735,151.7098,13454.0
2022-03-14 12:15:00,166.99,167.19,166.8,167.02,28166.0,151.7734,151.9552,151.6007,151.8006,28166.0
2022-03-14 12:20:00,167.02,167.52,166.95,167.52,23963.0,151.8006,152.2551,151.737,152.2551,23963.0
2022-03-14 12:25:00,167.48,167.65,167.26,167.57,20745.0,152.2187,152.3732,152.0188,152.3005,20745.0
2022-03-14 12:30:00,167.55,167.75,167.37,167.47,26118.0,152.2823,152.4641,152.1188,152.2096,26118.0
2022-03-14 12:35:00,167.43,167.63,167.23,167.53,13074.0,152.1733,152.3551,151.9915,152.2642,13074.0
2022-03-14 12:40:00,167.51,167.69,167.25,167.34,11614.0,152.246,152.4096,152.0097,152.0915,11614.0
2022-03-14 12:45:00,167.33,167.7,167.3,167.61,29140.0,152.0824,152.4187,152.0551,152.3369,29140.0
2022-03-14 12:50:00,167.59,167.6,166.87,167.02,8908.0,152.3187,152.3278,151.6643,151.8006,8908.0
2022-03-14 12:55:00,167.08,167.46,167.06,167.4,17572.0,151.8552,152.2006,151.837,152.146,17572.0
2022-03-14 13:00:00,167.4,167.43,167.11,167.18,16808.0,152.146,152.1733,151.8824,151.9461,16808.0
2022-03-14 13:05:00,167.13,167.24,166.72,166.81,25313.0,151.9006,152.0006,151.528,151.6098,25313.0
2022-03-14 13:10:00,166.81,167.08,166.81,167.06,26463.0,151.6098,151.8552,151.6098,151.837,26463.0
2022-03-14 13:15:00,167.04,167.3,166.98,167.22,9276.0,151.8188,152.0551,151.7643,151.9824,9276.0
2022-03-14 13:20:00,167.16,167.28,166.85,167.18,11695.0,151.9279,152.037,151.6461,151.9461,11695.0
2022-03-14 13:25:00,167.17,167.17,166.64,166.77,13176.0,151.937,151.937,151.4553,151.5734,13176.0
2022-03-14 13:30:00,166.84,166.88,166.35,166.69,19690.0,151.637,151.6734,151.1917,151.5007,19690.0
2022-03-14 13:35:00,166.64,166.76,166.46,166.75,21200.0,151.4553,151.5643,151.2917,151.5552,21200.0
2022-03-14 13:40:00,166.77,166.9,166.6,166.64,18640.0,151.5734,151.6916,151.4189,151.4553,18640.0
2022-03-14 13:45:00,166.62,167.02,166.57,166.57,20032.0,151.4371,151.8006,151.3917,151.3917,20032.0
2022-03-14 13:50:00,166.63,167.57,166.63,167.29,19240.0,151.4462,152.3005,151.4462,152.046,19240.0
2022-03-14 13:55:00,167.25,167.62,166.89,166.95,16488.0,152.0097,152.346,151.6825,151.737,16488.0
2022-03-14 14:00:00,166.9,167.04,166.79,166.83,16431.0,151.6916,151.8188,151.5916,151.628,16431.0
2022-03-14 14:05:00,166.9,167.04,166.76,166.77,12592.0,151.6916,151.8188,151.5643,151.5734,12592.0
2022-03-14 14:10:00,166.74,166.91,166.6,166.62,29732.0,151.5462,151.7007,151.4189,151.4371,29732.0
2022-03-14 14:15:00,166.64,166.67,166.27,166.29,34734.0,151.4553,151.4825,151.119,151.1372,34734.0
2022-03-14 14:20:00,166.33,166.36,166.09,166.19,17003.0,151.1735,151.2008,150.9554,151.0463,17003.0
2022-03-14 14:25:00,166.24,166.35,166.13,166.21,10569.0,151.0917,151.1917,150.9917,151.0645,10569.0
2022-03-14 14:30:00,166.2,166.56,166.13,166.53,25099.0,151.0554,151.3826,150.9917,151.3553,25099.0
2022-03-14 14:35:00,166.53,166.85,166.5,166.61,12147.0,151.3553,151.6461,151.328,151.428,12147.0
2022-03-14 14:40:00,166.62,166.62,166.36,166.43,15977.0,151.4371,151.4371,151.2008,151.2644,15977.0
2022-03-14 14:45:00,166.46,166.49,166.32,166.36,13153.0,151.2917,151.3189,151.1644,151.2008,13153.0
2022-03-14 14:50:00,166.38,166.79,166.24,166.79,9163.0,151.219,151.5916,151.0917,151.5916,9163.0
2022-03-14 14:55:00,166.8,166.91,166.6,166.79,20245.0,151.6007,151.7007,151.4189,151.5916,20245.0
2022-03-14 15:00:00,166.82,167.3,166.74,167.11,24089.0,151.6189,152.0551,151.5462,151.8824,24089.0
2022-03-14 15:05:00,167.03,167.03,166.55,166.59,19478.0,151.8097,151.8097,151.3735,151.4098,19478.0
2022-03-14 15:10:00,166.59,166.93,166.56,166.89,16208.0,151.4098,151.7188,151.3826,151.6825,16208.0
2022-03-14 15:15:00,166.9,167.2,166.76,166.85,63722.0,151.6916,151.9642,151.5643,151.6461,63722.0
2022-03-14 15:20:00,166.83,167.15,166.72,167.05,38463.0,151.628,151.9188,151.528,151.8279,38463.0
2022-03-14 15:25:00,167.02,167.13,166.76,166.91,38360.0,151.8006,151.9006,151.5643,151.7007,38360.0
2022-03-14 15:30:00,166.91,166.91,166.3,166.43,22094.0,151.7007,151.7007,151.1463,151.2644,22094.0
2022-03-14 15:35:00,166.45,166.66,166.31,166.64,25490.0,151.2826,151.4734,151.1553,151.4553,25490.0
2022-03-14 15:40:00,166.62,166.87,166.51,166.87,35060.0,151.4371,151.6643,151.3371,151.6643,35060.0
2022-03-14 15:45:00,166.92,167.24,166.66,167.01,42210.0,151.7098,152.0006,151.4734,151.7916,42210.0
2022-03-14 15:50:00,167.06,167.06,166.31,166.53,51542.0,151.837,151.837,151.1553,151.3553,51542.0
2022-03-14 15:55:00,166.57,167.05,166.49,166.71,232834.0,151.3917,151.8279,151.3189,151.5189,232834.0
2022-03-15 09:30:00,168.3,168.83,167.88,168.14,100988.0,152.964,153.4457,152.5823,152.8186,100988.0
2022-03-15 09:35:00,168.27,168.73,167.99,168.72,32532.0,152.9367,153.3548,152.6823,153.3457,32532.0
2022-03-15 09:40:00,168.75,169.13,168.23,168.71,46217.0,153.373,153.7184,152.9004,153.3366,46217.0
2022-03-15 09:45:00,168.73,169.66,168.71,169.34,63958.0,153.3548,154.2001,153.3366,153.9092,63958.0
2022-03-15 09:50:00,169.36,170.0,169.35,169.46,62137.0,153.9274,154.5091,153.9183,154.0183,62137.0
2022-03-15 09:55:00,169.39,169.81,169.39,169.67,59358.0,153.9547,154.3364,153.9547,154.2092,59358.0
2022-03-15 10:00:00,169.7,170.26,169.48,170.14,49216.0,154.2364,154.7454,154.0365,154.6363,49216.0
2022-03-15 10:05:00,170.15,170.27,169.31,169.39,34998.0,154.6454,154.7545,153.882,153.9547,34998.0
2022-03-15 10:10:00,169.53,169.8,169.13,169.13,14330.0,154.0819,154.3273,153.7184,153.7184,14330.0
2022-03-15 10:15:00,169.17,169.7,169.07,169.65,18819.0,153.7547,154.2364,153.6638,154.191,18819.0
2022-03-15 10:20:00,169.69,170.35,169.63,170.25,19803.0,154.2273,154.8272,154.1728,154.7363,19803.0
2022-03-15 10:25:00,170.19,170.91,170.14,170.85,40474.0,154.6818,155.3362,154.6363,155.2816,40474.0
2022-03-15 10:30:00,170.92,171.75,170.83,171.62,39012.0,155.3453,156.0996,155.2635,155.9815,39012.0
2022-03-15 10:35:00,171.6,171.61,170.98,171.03,67253.0,155.9633,155.9724,155.3998,155.4452,67253.0
2022-03-15 10:40:00,171.05,171.33,170.84,171.22,26225.0,155.4634,155.7179,155.2726,155.6179,26225.0
2022-03-15 10:45:00,171.27,171.46,170.92,171.16,11403.0,155.6634,155.8361,155.3453,155.5634,11403.0
2022-03-15 10:50:00,171.13,171.13,170.86,170.99,19458.0,155.5361,155.5361,155.2907,155.4089,19458.0
2022-03-15 10:55:00,170.96,171.1,170.41,170.5,39722.0,155.3816,155.5089,154.8817,154.9635,39722.0
2022-03-15 11:00:00,170.5,170.74,170.45,170.61,49736.0,154.9635,155.1817,154.9181,155.0635,49736.0
2022-03-15 11:05:00,170.61,171.05,170.61,170.9,20301.0,155.0635,155.4634,155.0635,155.3271,20301.0
2022-03-15 11:10:00,170.92,170.96,170.35,170.8,19528.0,155.3453,155.3816,154.8272,155.2362,19528.0
2022-03-15 11:15:00,170.76,170.91,170.46,170.69,10249.0,155.1998,155.3362,154.9272,155.1362,10249.0
2022-03-15 11:20:00,170.69,170.85,170.55,170.75,13299.0,155.1362,155.2816,155.009,155.1908,13299.0
2022-03-15 11:25:00,170.75,171.47,170.75,171.47,15158.0,155.1908,155.8451,155.1908,155.8451,15158.0
2022-03-15 11:30:00,171.46,171.85,171.38,171.77,20086.0,155.8361,156.1905,155.7633,156.1178,20086.0
2022-03-15 11:35:00,171.81,172.52,171.81,172.51,29156.0,156.1542,156.7995,156.1542,156.7904,29156.0
2022-03-15 11:40:00,172.54,172.6,172.28,172.39,28273.0,156.8176,156.8722,156.5813,156.6813,28273.0
2022-03-15 11:45:00,172.39,172.53,172.13,172.46,20462.0,156.6813,156.8086,156.445,156.7449,20462.0
2022-03-15 11:50:00,172.47,172.51,171.87,172.06,22503.0,156.754,156.7904,156.2087,156.3814,22503.0
2022-03-15 11:55:00,172.02,172.02,171.37,171.65,16775.0,156.345,156.345,155.7543,156.0087,16775.0
2022-03-15 12:00:00,171.64,171.72,171.17,171.37,14043.0,155.9997,156.0724,155.5725,155.7543,14043.0
2022-03-15 12:05:00,171.36,171.85,171.23,171.72,14559.0,155.7452,156.1905,155.627,156.0724,14559.0
2022-03-15 12:10:00,171.69,171.74,171.43,171.61,18361.0,156.0451,156.0905,155.8088,155.9724,18361.0
2022-03-15 12:15:00,171.59,171.8,171.43,171.72,18294.0,155.9542,156.1451,155.8088,156.0724,18294.0
2022-03-15 12:20:00,171.7,172.04,171.56,171.96,16288.0,156.0542,156.3632,155.9269,156.2905,16288.0
2022-03-15 12:25:00,171.99,172.31,171.99,172.17,17462.0,156.3178,156.6086,156.3178,156.4814,17462.0
2022-03-15 12:30:00,172.2,172.29,172.0,172.08,19519.0,156.5086,156.5904,156.3269,156.3996,19519.0
2022-03-15 12:35:00,172.05,172.49,172.05,172.24,11984.0,156.3723,156.7722,156.3723,156.545,11984.0
2022-03-15 12:40:00,172.26,172.26,171.8,171.86,13452.0,156.5632,156.5632,156.1451,156.1996,13452.0
2022-03-15 12:45:00,171.84,172.01,171.52,171.53,10927.0,156.1814,156.3359,155.8906,155.8997,10927.0
2022-03-15 12:50:00,171.5,171.58,171.03,171.28,9728.0,155.8724,155.9451,155.4452,155.6725,9728.0
2022-03-15 12:55:00,171.25,171.75,171.2,171.75,12203.0,155.6452,156.0996,155.5998,156.0996,12203.0
2022-03-15 13:00:00,171.81,171.99,171.68,171.94,15040.0,156.1542,156.3178,156.036,156.2723,15040.0
2022-03-15 13:05:00,171.85,171.86,171.41,171.41,13339.0,156.1905,156.1996,155.7906,155.7906,13339.0
2022-03-15 13:10:00,171.38,171.5,170.97,170.97,15662.0,155.7633,155.8724,155.3907,155.3907,15662.0
2022-03-15 13:15:00,171.02,171.15,170.77,170.8,11535.0,155.4362,155.5543,155.2089,155.2362,11535.0
2022-03-15 13:20:00,170.81,171.13,170.73,171.01,15392.0,155.2453,155.5361,155.1726,155.4271,15392.0
2022-03-15 13:25:00,171.0,171.16,170.53,170.53,12266.0,155.418,155.5634,154.9908,154.9908,12266.0
2022-03-15 13:30:00,170.6,170.84,170.42,170.7,12797.0,155.0544,155.2726,154.8908,155.1453,12797.0
2022-03-15 13:35:00,170.72,170.86,170.49,170.62,16447.0,155.1635,155.2907,154.9544,155.0726,16447.0
2022-03-15 13:40:00,170.65,170.76,170.41,170.53,36200.0,155.0999,155.1998,154.8817,154.9908,36200.0
2022-03-15 13:45:00,170.51,170.7,170.33,170.42,12926.0,154.9726,155.1453,154.809,154.8908,12926.0
2022-03-15 13:50:00,170.41,170.67,170.39,170.39,11890.0,154.8817,155.118,154.8636,154.8636,11890.0
2022-03-15 13:55:00,170.38,170.71,170.37,170.61,18628.0,154.8545,155.1544,154.8454,155.0635,18628.0
2022-03-15 14:00:00,170.59,170.72,169.9,169.98,51609.0,155.0453,155.1635,154.4182,154.4909,51609.0
2022-03-15 14:05:00,170.02,170.19,169.92,170.14,36003.0,154.5273,154.6818,154.4364,154.6363,36003.0
2022-03-15 14:10:00,170.12,170.15,169.95,169.95,17955.0,154.6182,154.6454,154.4637,154.4637,17955.0
2022-03-15 14:15:00,169.96,169.98,169.48,169.64,28697.0,154.4727,154.4909,154.0365,154.1819,28697.0
2022-03-15 14:20:00,169.61,169.81,169.48,169.72,25592.0,154.1546,154.3364,154.0365,154.2546,25592.0
2022-03-15 14:25:00,169.75,170.08,169.69,169.96,10959.0,154.2819,154.5818,154.2273,154.4727,10959.0
2022-03-15 14:30:00,169.89,170.32,169.74,170.24,12895.0,154.4091,154.7999,154.2728,154.7272,12895.0
2022-03-15 14:35:00,170.22,170.33,169.93,170.1,10264.0,154.7091,154.809,154.4455,154.6,10264.0
2022-03-15 14:40:00,170.12,170.44,170.08,170.41,14102.0,154.6182,154.909,154.5818,154.8817,14102.0
2022-03-15 14:45:00,170.41,170.76,170.38,170.61,14258.0,154.8817,155.1998,154.8545,155.0635,14258.0
2022-03-15 14:50:00,170.67,170.76,170.57,170.7,14022.0,155.118,155.1998,155.0272,155.1453,14022.0
2022-03-15 14:55:00,170.68,170.77,170.52,170.67,15391.0,155.1271,155.2089,154.9817,155.118,15391.0
2022-03-15 15:00:00,170.64,170.96,170.55,170.85,25908.0,155.0908,155.3816,155.009,155.2816,25908.0
2022-03-15 15:05:00,170.83,171.11,170.82,171.07,23226.0,155.2635,155.518,155.2544,155.4816,23226.0
2022-03-15 15:10:00,171.09,171.4,170.97,171.05,36698.0,155.4998,155.7815,155.3907,155.4634,36698.0
2022-03-15 15:15:00,171.06,171.65,171.03,171.58,37061.0,155.4725,156.0087,155.4452,155.9451,37061.0
2022-03-15 15:20:00,171.58,171.77,171.5,171.7,48834.0,155.9451,156.1178,155.8724,156.0542,48834.0
2022-03-15 15:25:00,171.71,171.96,171.63,171.78,32870.0,156.0633,156.2905,155.9906,156.1269,32870.0
2022-03-15 15:30:00,171.79,172.17,171.76,171.84,46809.0,156.136,156.4814,156.1087,156.1814,46809.0
2022-03-15 15:35:00,171.82,171.91,171.74,171.88,40449.0,156.1633,156.2451,156.0905,156.2178,40449.0
2022-03-15 15:40:00,171.93,171.93,171.62,171.83,46510.0,156.2632,156.2632,155.9815,156.1723,46510.0
2022-03-15 15:45:00,171.87,171.98,171.63,171.93,51019.0,156.2087,156.3087,155.9906,156.2632,51019.0
2022-03-15 15:50:00,171.86,172.64,171.86,172.39,128601.0,156.1996,156.9085,156.1996,156.6813,128601.0
2022-03-15 15:55:00,172.41,172.5,172.07,172.35,303699.0,156.6995,156.7813,156.3905,156.645,303699.0
2022-03-16 09:30:00,174.29,174.99,173.76,174.88,120288.0,158.4082,159.0444,157.9265,158.9444,120288.0
2022-03-16 09:35:00,174.92,175.21,174.52,175.09,37109.0,158.9808,159.2443,158.6172,159.1353,37109.0
2022-03-16 09:40:00,175.22,175.62,175.01,175.46,96477.0,159.2534,159.617,159.0626,159.4716,96477.0
2022-03-16 09:45:00,175.55,175.95,175.15,175.15,23834.0,159.5534,159.9169,159.1898,159.1898,23834.0
2022-03-16 09:50:00,175.2,175.49,174.93,175.02,14807.0,159.2353,159.4988,158.9899,159.0717,14807.0
2022-03-16 09:55:00,175.03,175.25,174.83,174.98,17438.0,159.0807,159.2807,158.899,159.0353,17438.0
2022-03-16 10:00:00,175.03,175.21,174.58,174.77,16167.0,159.0807,159.2443,158.6718,158.8444,16167.0
2022-03-16 10:05:00,174.8,174.89,174.51,174.68,35267.0,158.8717,158.9535,158.6081,158.7626,35267.0
2022-03-16 10:10:00,174.65,175.22,174.64,175.11,25867.0,158.7354,159.2534,158.7263,159.1535,25867.0
2022-03-16 10:15:00,175.13,176.13,175.12,175.9,48814.0,159.1716,160.0805,159.1625,159.8715,48814.0
2022-03-16 10:20:00,175.89,175.99,175.41,175.71,49209.0,159.8624,159.9533,159.4261,159.6988,49209.0
2022-03-16 10:25:00,175.82,175.87,175.37,175.37,33423.0,159.7988,159.8442,159.3898,159.3898,33423.0
2022-03-16 10:30:00,175.42,176.06,175.38,175.94,27632.0,159.4352,160.0169,159.3989,159.9078,27632.0
2022-03-16 10:35:00,175.91,175.95,175.15,175.75,19027.0,159.8806,159.9169,159.1898,159.7351,19027.0
2022-03-16 10:40:00,175.82,175.91,174.7,175.01,17082.0,159.7988,159.8806,158.7808,159.0626,17082.0
2022-03-16 10:45:00,174.95,175.26,174.94,175.18,12973.0,159.008,159.2898,158.999,159.2171,12973.0
2022-03-16 10:50:00,175.17,175.39,174.78,174.92,13910.0,159.208,159.4079,158.8535,158.9808,13910.0
2022-03-16 10:55:00,174.98,175.34,174.83,175.3,15944.0,159.0353,159.3625,158.899,159.3261,15944.0
2022-03-16 11:00:00,175.3,175.42,174.75,175.3,26719.0,159.3261,159.4352,158.8263,159.3261,26719.0
2022-03-16 11:05:00,175.29,175.35,174.77,174.87,14115.0,159.3171,159.3716,158.8444,158.9353,14115.0
2022-03-16 11:10:00,174.89,175.28,174.89,175.06,10721.0,158.9535,159.308,158.9535,159.108,10721.0
2022-03-16 11:15:00,175.09,175.11,174.66,174.85,12673.0,159.1353,159.1535,158.7445,158.9172,12673.0
2022-03-16 11:20:00,174.9,175.1,174.79,175.06,11400.0,158.9626,159.1444,158.8626,159.108,11400.0
2022-03-16 11:25:00,175.05,175.14,174.78,174.92,13615.0,159.0989,159.1807,158.8535,158.9808,13615.0
2022-03-16 11:30:00,174.96,175.13,174.94,175.0,10866.0,159.0171,159.1716,158.999,159.0535,10866.0
2022-03-16 11:35:00,175.0,175.02,174.66,174.97,11294.0,159.0535,159.0717,158.7445,159.0262,11294.0
2022-03-16 11:40:00,174.94,174.98,174.67,174.85,12187.0,158.999,159.0353,158.7536,158.9172,12187.0
2022-03-16 11:45:00,174.82,174.93,174.76,174.87,11420.0,158.8899,158.9899,158.8354,158.9353,11420.0
2022-03-16 11:50:00,174.88,174.9,174.75,174.78,7633.0,158.9444,158.9626,158.8263,158.8535,7633.0
2022-03-16 11:55:00,174.74,175.01,174.68,174.98,12082.0,158.8172,159.0626,158.7626,159.0353,12082.0
2022-03-16 12:00:00,175.0,175.12,174.87,175.02,10985.0,159.0535,159.1625,158.9353,159.0717,10985.0
2022-03-16 12:05:00,175.02,175.03,174.74,174.74,10585.0,159.0717,159.0807,158.8172,158.8172,10585.0
2022-03-16 12:10:00,174.72,174.82,174.62,174.71,9244.0,158.799,158.8899,158.7081,158.7899,9244.0
2022-03-16 12:15:00,174.77,174.94,174.68,174.94,13527.0,158.8444,158.999,158.7626,158.999,13527.0
2022-03-16 12:20:00,174.91,175.09,174.78,174.8,13288.0,158.9717,159.1353,158.8535,158.8717,13288.0
2022-03-16 12:25:00,174.72,175.03,174.72,175.03,16935.0,158.799,159.0807,158.799,159.0807,16935.0
2022-03-16 12:30:00,175.04,175.25,175.03,175.25,24726.0,159.0898,159.2807,159.0807,159.2807,24726.0
2022-03-16 12:35:00,175.27,175.42,174.95,174.95,25802.0,159.2989,159.4352,159.008,159.008,25802.0
2022-03-16 12:40:00,174.97,175.13,174.87,174.88,15612.0,159.0262,159.1716,158.9353,158.9444,15612.0
2022-03-16 12:45:00,174.79,174.9,173.76,173.89,24269.0,158.8626,158.9626,157.9265,158.0446,24269.0
2022-03-16 12:50:00,173.98,174.17,173.77,174.03,30090.0,158.1264,158.2991,157.9356,158.1719,30090.0
2022-03-16 12:55:00,174.03,174.04,173.73,173.78,15683.0,158.1719,158.181,157.8992,157.9447,15683.0
2022-03-16 13:00:00,173.78,174.11,173.58,173.59,18698.0,157.9447,158.2446,157.7629,157.772,18698.0
2022-03-16 13:05:00,173.59,173.66,172.91,172.91,19651.0,157.772,157.8356,157.1539,157.1539,19651.0
2022-03-16 13:10:00,172.95,173.1,172.69,172.8,20805.0,157.1903,157.3266,156.954,157.054,20805.0
2022-03-16 13:15:00,172.78,173.05,172.76,172.96,13974.0,157.0358,157.2812,157.0176,157.1994,13974.0
2022-03-16 13:20:00,172.98,173.47,172.9,173.38,16038.0,157.2176,157.6629,157.1448,157.5811,16038.0
2022-03-16 13:25:00,173.35,173.38,173.13,173.32,17435.0,157.5538,157.5811,157.3539,157.5266,17435.0
2022-03-16 13:30:00,173.34,173.89,173.34,173.76,11116.0,157.5447,158.0446,157.5447,157.9265,11116.0
2022-03-16 13:35:00,173.72,173.84,173.59,173.64,10547.0,157.8901,157.9992,157.772,157.8174,10547.0
2022-03-16 13:40:00,173.64,173.72,173.42,173.72,11459.0,157.8174,157.8901,157.6175,157.8901,11459.0
2022-03-16 13:45:00,173.72,173.88,173.63,173.84,17534.0,157.8901,158.0355,157.8083,157.9992,17534.0
2022-03-16 13:50:00,173.86,174.0,173.66,173.91,11147.0,158.0174,158.1446,157.8356,158.0628,11147.0
2022-03-16 13:55:00,173.88,174.17,173.82,173.97,11094.0,158.0355,158.2991,157.981,158.1173,11094.0
2022-03-16 14:00:00,173.95,173.95,172.51,172.92,58222.0,158.0992,158.0992,156.7904,157.163,58222.0
2022-03-16 14:05:00,172.83,173.5,172.46,172.5,67326.0,157.0812,157.6902,156.7449,156.7813,67326.0
2022-03-16 14:10:00,172.44,172.77,171.55,171.62,57130.0,156.7268,157.0267,155.9179,155.9815,57130.0
2022-03-16 14:15:00,171.56,172.72,171.54,172.66,53727.0,155.9269,156.9812,155.9088,156.9267,53727.0
2022-03-16 14:20:00,172.71,172.77,172.1,172.12,93571.0,156.9722,157.0267,156.4177,156.4359,93571.0
2022-03-16 14:25:00,172.17,172.82,172.09,172.19,34279.0,156.4814,157.0721,156.4087,156.4995,34279.0
2022-03-16 14:30:00,172.11,172.22,171.44,171.71,50427.0,156.4268,156.5268,155.8179,156.0633,50427.0
2022-03-16 14:35:00,171.77,172.73,171.43,172.73,27672.0,156.1178,156.9903,155.8088,156.9903,27672.0
2022-03-16 14:40:00,172.67,173.87,172.63,173.66,24221.0,156.9358,158.0265,156.8994,157.8356,24221.0
2022-03-16 14:45:00,173.67,174.17,173.34,173.49,29351.0,157.8447,158.2991,157.5447,157.6811,29351.0
2022-03-16 14:50:00,173.56,174.37,173.22,174.24,37971.0,157.7447,158.4809,157.4357,158.3627,37971.0
2022-03-16 14:55:00,174.21,174.95,174.13,174.35,36806.0,158.3355,159.008,158.2628,158.4627,36806.0
2022-03-16 15:00:00,174.36,174.72,174.0,174.56,20891.0,158.4718,158.799,158.1446,158.6536,20891.0
2022-03-16 15:05:00,174.64,175.14,174.27,174.55,30975.0,158.7263,159.1807,158.39,158.6445,30975.0
2022-03-16 15:10:00,174.6,174.95,174.42,174.95,16587.0,158.6899,159.008,158.5263,159.008,16587.0
2022-03-16 15:15:00,174.98,175.36,174.62,175.35,30443.0,159.0353,159.3807,158.7081,159.3716,30443.0
2022-03-16 15:20:00,175.34,175.75,175.25,175.61,37602.0,159.3625,159.7351,159.2807,159.6079,37602.0
2022-03-16 15:25:00,175.62,175.88,175.56,175.74,67562.0,159.617,159.8533,159.5625,159.7261,67562.0
2022-03-16 15:30:00,175.79,175.83,175.17,175.4,84408.0,159.7715,159.8079,159.208,159.417,84408.0
2022-03-16 15:35:00,175.38,175.51,175.09,175.3,30328.0,159.3989,159.517,159.1353,159.3261,30328.0
2022-03-16 15:40:00,175.29,175.51,175.13,175.26,64484.0,159.3171,159.517,159.1716,159.2898,64484.0
2022-03-16 15:45:00,175.27,175.93,175.2,175.93,78098.0,159.2989,159.8987,159.2353,159.8987,78098.0
2022-03-16 15:50:00,175.93,176.12,175.72,175.91,143842.0,159.8987,160.0714,159.7079,159.8806,143842.0
2022-03-16 15:55:00,175.91,176.47,175.71,176.37,353124.0,159.8806,160.3895,159.6988,160.2986,353124.0
2022-03-17 09:30:00,176.56,176.56,175.24,176.01,134899.0,160.4713,160.4713,159.2716,159.9714,134899.0
2022-03-17 09:35:00,175.97,176.4,175.26,176.36,33518.0,159.9351,160.3259,159.2898,160.2896,33518.0
2022-03-17 09:40:00,176.34,177.01,176.25,176.46,66583.0,160.2714,160.8803,160.1896,160.3804,66583.0
2022-03-17 09:45:00,176.45,177.09,176.43,176.61,32063.0,160.3714,160.953,160.3532,160.5168,32063.0
2022-03-17 09:50:00,176.66,176.93,176.38,176.93,29592.0,160.5622,160.8076,160.3077,160.8076,29592.0
2022-03-17 09:55:00,176.98,177.3,176.86,177.12,56008.0,160.8531,161.1439,160.744,160.9803,56008.0
2022-03-17 10:00:00,177.11,177.13,176.64,176.95,20101.0,160.9712,160.9894,160.544,160.8258,20101.0
2022-03-17 10:05:00,176.89,177.1,176.84,176.97,54111.0,160.7713,160.9621,160.7258,160.844,54111.0
2022-03-17 10:10:00,176.97,177.19,176.5,176.5,52007.0,160.844,161.0439,160.4168,160.4168,52007.0
2022-03-17 10:15:00,176.61,176.89,176.5,176.69,34429.0,160.5168,160.7713,160.4168,160.5895,34429.0
2022-03-17 10:20:00,176.68,177.25,176.64,177.11,47515.0,160.5804,161.0985,160.544,160.9712,47515.0
2022-03-17 10:25:00,177.09,177.12,176.93,177.02,20511.0,160.953,160.9803,160.8076,160.8894,20511.0
2022-03-17 10:30:00,177.09,177.09,176.56,176.87,30225.0,160.953,160.953,160.4713,160.7531,30225.0
2022-03-17 10:35:00,176.87,177.15,176.5,177.15,20354.0,160.7531,161.0076,160.4168,161.0076,20354.0
2022-03-17 10:40:00,177.18,177.25,176.86,177.03,25765.0,161.0348,161.0985,160.744,160.8985,25765.0
2022-03-17 10:45:00,176.96,177.07,176.29,176.32,61814.0,160.8349,160.9349,160.2259,160.2532,61814.0
2022-03-17 10:50:00,176.32,176.57,176.18,176.21,44753.0,160.2532,160.4804,160.126,160.1532,44753.0
2022-03-17 10:55:00,176.17,176.65,176.15,176.53,63399.0,160.1169,160.5531,160.0987,160.4441,63399.0
2022-03-17 11:00:00,176.52,176.52,176.15,176.28,44309.0,160.435,160.435,160.0987,160.2168,44309.0
2022-03-17 11:05:00,176.27,177.15,176.24,177.12,21923.0,160.2078,161.0076,160.1805,160.9803,21923.0
2022-03-17 11:10:00,177.15,177.3,176.89,176.98,22490.0,161.0076,161.1439,160.7713,160.8531,22490.0
2022-03-17 11:15:00,176.98,177.5,176.91,177.49,20082.0,160.8531,161.3257,160.7894,161.3166,20082.0
2022-03-17 11:20:00,177.49,178.0,177.4,177.94,19691.0,161.3166,161.7801,161.2348,161.7256,19691.0
2022-03-17 11:25:00,177.98,178.0,177.59,177.69,22283.0,161.7619,161.7801,161.4075,161.4984,22283.0
2022-03-17 11:30:00,177.67,178.08,177.59,177.92,41124.0,161.4802,161.8528,161.4075,161.7074,41124.0
2022-03-17 11:35:00,177.91,177.91,177.5,177.84,12573.0,161.6983,161.6983,161.3257,161.6347,12573.0
2022-03-17 11:40:00,177.92,178.15,177.77,177.81,11575.0,161.7074,161.9164,161.5711,161.6074,11575.0
2022-03-17 11:45:00,177.8,177.88,177.24,177.27,21108.0,161.5983,161.671,161.0894,161.1166,21108.0
2022-03-17 11:50:00,177.27,177.94,177.26,177.88,18019.0,161.1166,161.7256,161.1075,161.671,18019.0
2022-03-17 11:55:00,177.9,177.9,177.52,177.53,20976.0,161.6892,161.6892,161.3439,161.3529,20976.0
2022-03-17 12:00:00,177.55,177.66,177.33,177.66,11525.0,161.3711,161.4711,161.1712,161.4711,11525.0
2022-03-17 12:05:00,177.66,177.85,177.66,177.78,16231.0,161.4711,161.6438,161.4711,161.5802,16231.0
2022-03-17 12:10:00,177.79,177.89,177.59,177.62,12664.0,161.5893,161.6801,161.4075,161.4347,12664.0
2022-03-17 12:15:00,177.67,177.81,177.4,177.81,14579.0,161.4802,161.6074,161.2348,161.6074,14579.0
2022-03-17 12:20:00,177.84,178.1,177.76,177.78,45729.0,161.6347,161.871,161.562,161.5802,45729.0
2022-03-17 12:25:00,177.77,178.1,177.75,177.92,34407.0,161.5711,161.871,161.5529,161.7074,34407.0
2022-03-17 12:30:00,177.87,178.1,177.87,177.89,15530.0,161.662,161.871,161.662,161.6801,15530.0
2022-03-17 12:35:00,177.85,178.02,177.85,177.96,10096.0,161.6438,161.7983,161.6438,161.7438,10096.0
2022-03-17 12:40:00,177.93,178.0,177.78,177.9,11495.0,161.7165,161.7801,161.5802,161.6892,11495.0
2022-03-17 12:45:00,177.96,177.97,177.58,177.73,22016.0,161.7438,161.7528,161.3984,161.5347,22016.0
2022-03-17 12:50:00,177.71,177.91,177.67,177.75,16547.0,161.5165,161.6983,161.4802,161.5529,16547.0
2022-03-17 12:55:00,177.79,177.84,177.6,177.67,8459.0,161.5893,161.6347,161.4166,161.4802,8459.0
2022-03-17 13:00:00,177.68,177.78,177.5,177.76,16140.0,161.4893,161.5802,161.3257,161.562,16140.0
2022-03-17 13:05:00,177.76,177.82,177.54,177.64,14983.0,161.562,161.6165,161.362,161.4529,14983.0
2022-03-17 13:10:00,177.65,177.7,177.34,177.4,18573.0,161.462,161.5075,161.1803,161.2348,18573.0
2022-03-17 13:15:00,177.35,177.65,177.23,177.62,9579.0,161.1893,161.462,161.0803,161.4347,9579.0
2022-03-17 13:20:00,177.6,177.95,177.59,177.67,12829.0,161.4166,161.7347,161.4075,161.4802,12829.0
2022-03-17 13:25:00,177.7,178.02,177.59,177.83,20965.0,161.5075,161.7983,161.4075,161.6256,20965.0
2022-03-17 13:30:00,177.85,178.0,177.76,177.85,17591.0,161.6438,161.7801,161.562,161.6438,17591.0
2022-03-17 13:35:00,177.82,177.92,177.69,177.73,15587.0,161.6165,161.7074,161.4984,161.5347,15587.0
2022-03-17 13:40:00,177.73,178.11,177.7,177.94,20074.0,161.5347,161.8801,161.5075,161.7256,20074.0
2022-03-17 13:45:00,178.0,178.15,177.9,178.09,23069.0,161.7801,161.9164,161.6892,161.8619,23069.0
2022-03-17 13:50:00,178.06,178.25,178.03,178.2,18904.0,161.8346,162.0073,161.8074,161.9619,18904.0
2022-03-17 13:55:00,178.17,178.22,177.87,177.89,13772.0,161.9346,161.9801,161.662,161.6801,13772.0
2022-03-17 14:00:00,177.87,178.12,177.81,178.08,17372.0,161.662,161.8892,161.6074,161.8528,17372.0
2022-03-17 14:05:00,178.06,178.22,177.97,177.97,21155.0,161.8346,161.9801,161.7528,161.7528,21155.0
2022-03-17 14:10:00,177.98,178.05,177.73,177.96,12763.0,161.7619,161.8256,161.5347,161.7438,12763.0
2022-03-17 14:15:00,177.99,177.99,177.75,177.9,28347.0,161.771,161.771,161.5529,161.6892,28347.0
2022-03-17 14:20:00,177.93,177.99,177.43,177.57,16038.0,161.7165,161.771,161.2621,161.3893,16038.0
2022-03-17 14:25:00,177.58,177.6,177.21,177.21,16546.0,161.3984,161.4166,161.0621,161.0621,16546.0
2022-03-17 14:30:00,177.27,177.69,177.27,177.64,14039.0,161.1166,161.4984,161.1166,161.4529,14039.0
2022-03-17 14:35:00,177.64,177.75,177.47,177.5,12772.0,161.4529,161.5529,161.2984,161.3257,12772.0
2022-03-17 14:40:00,177.49,177.63,177.4,177.58,10101.0,161.3166,161.4438,161.2348,161.3984,10101.0
2022-03-17 14:45:00,177.58,177.67,177.43,177.6,14665.0,161.3984,161.4802,161.2621,161.4166,14665.0
2022-03-17 14:50:00,177.62,177.64,177.43,177.46,9863.0,161.4347,161.4529,161.2621,161.2893,9863.0
2022-03-17 14:55:00,177.5,177.67,177.37,177.6,27110.0,161.3257,161.4802,161.2075,161.4166,27110.0
2022-03-17 15:00:00,177.56,177.78,177.48,177.78,24385.0,161.3802,161.5802,161.3075,161.5802,24385.0
2022-03-17 15:05:00,177.73,177.76,177.25,177.27,26626.0,161.5347,161.562,161.0985,161.1166,26626.0
2022-03-17 15:10:00,177.29,177.34,176.89,177.14,28975.0,161.1348,161.1803,160.7713,160.9985,28975.0
2022-03-17 15:15:00,177.16,177.62,177.07,177.56,17729.0,161.0167,161.4347,160.9349,161.3802,17729.0
2022-03-17 15:20:00,177.59,177.61,177.28,177.35,18681.0,161.4075,161.4257,161.1257,161.1893,18681.0
2022-03-17 15:25:00,177.35,177.66,177.35,177.59,38610.0,161.1893,161.4711,161.1893,161.4075,38610.0
2022-03-17 15:30:00,177.64,177.67,177.35,177.57,26948.0,161.4529,161.4802,161.1893,161.3893,26948.0
2022-03-17 15:35:00,177.51,177.61,177.21,177.34,57523.0,161.3348,161.4257,161.0621,161.1803,57523.0
2022-03-17 15:40:00,177.37,178.04,177.36,178.03,46090.0,161.2075,161.8165,161.1984,161.8074,46090.0
2022-03-17 15:45:00,177.98,178.06,177.69,177.82,63196.0,161.7619,161.8346,161.4984,161.6165,63196.0
2022-03-17 15:50:00,177.85,178.2,177.58,178.04,124060.0,161.6438,161.9619,161.3984,161.8165,124060.0
2022-03-17 15:55:00,178.03,178.48,177.94,178.48,267200.0,161.8074,162.2164,161.7256,162.2164,267200.0
2022-03-18 09:30:00,178.2,178.47,175.93,176.12,925443.0,161.9619,162.2073,159.8987,160.0714,925443.0
2022-03-18 09:35:00,175.93,177.08,175.73,176.07,49141.0,159.8987,160.9439,159.717,160.026,49141.0
2022-03-18 09:40:00,176.17,177.15,175.96,177.02,41388.0,160.1169,161.0076,159.926,160.8894,41388.0
2022-03-18 09:45:00,177.08,177.09,176.32,176.85,28111.0,160.9439,160.953,160.2532,160.7349,28111.0
2022-03-18 09:50:00,176.92,177.74,176.83,177.64,30916.0,160.7985,161.5438,160.7167,161.4529,30916.0
2022-03-18 09:55:00,177.68,178.14,177.25,178.09,24379.0,161.4893,161.9074,161.0985,161.8619,24379.0
2022-03-18 10:00:00,178.15,178.31,177.85,177.99,23978.0,161.9164,162.0619,161.6438,161.771,23978.0
2022-03-18 10:05:00,177.97,178.32,177.89,178.24,12444.0,161.7528,162.071,161.6801,161.9982,12444.0
2022-03-18 10:10:00,178.23,178.83,178.23,178.68,20053.0,161.9892,162.5345,161.9892,162.3982,20053.0
2022-03-18 10:15:00,178.69,178.96,178.5,178.85,33711.0,162.4072,162.6526,162.2346,162.5527,33711.0
2022-03-18 10:20:00,178.83,179.25,178.57,179.0,25996.0,162.5345,162.9162,162.2982,162.689,25996.0
2022-03-18 10:25:00,178.98,179.11,178.73,178.79,11565.0,162.6708,162.789,162.4436,162.4981,11565.0
2022-03-18 10:30:00,178.81,179.03,178.42,178.64,24117.0,162.5163,162.7163,162.1618,162.3618,24117.0
2022-03-18 10:35:00,178.66,178.71,178.31,178.35,10365.0,162.38,162.4254,162.0619,162.0982,10365.0
2022-03-18 10:40:00,178.38,178.64,178.16,178.55,14947.0,162.1255,162.3618,161.9255,162.28,14947.0
2022-03-18 10:45:00,178.5,178.83,178.5,178.52,12428.0,162.2346,162.5345,162.2346,162.2527,12428.0
2022-03-18 10:50:00,178.49,178.52,178.17,178.35,24517.0,162.2255,162.2527,161.9346,162.0982,24517.0
2022-03-18 10:55:00,178.42,178.66,178.29,178.66,17915.0,162.1618,162.38,162.0437,162.38,17915.0
2022-03-18 11:00:00,178.69,178.88,178.59,178.82,16474.0,162.4072,162.5799,162.3164,162.5254,16474.0
2022-03-18 11:05:00,178.8,178.92,178.66,178.71,8741.0,162.5072,162.6163,162.38,162.4254,8741.0
2022-03-18 11:10:00,178.72,178.97,178.53,178.73,6097.0,162.4345,162.6617,162.2618,162.4436,6097.0
2022-03-18 11:15:00,178.66,178.98,178.56,178.98,30432.0,162.38,162.6708,162.2891,162.6708,30432.0
2022-03-18 11:20:00,178.95,178.95,178.53,178.66,7153.0,162.6435,162.6435,162.2618,162.38,7153.0
2022-03-18 11:25:00,178.68,178.85,178.49,178.76,9525.0,162.3982,162.5527,162.2255,162.4709,9525.0
2022-03-18 11:30:00,178.73,178.93,178.67,178.69,7947.0,162.4436,162.6254,162.3891,162.4072,7947.0
2022-03-18 11:35:00,178.72,179.09,178.55,178.69,17977.0,162.4345,162.7708,162.28,162.4072,17977.0
2022-03-18 11:40:00,178.71,178.72,178.54,178.63,7644.0,162.4254,162.4345,162.2709,162.3527,7644.0
2022-03-18 11:45:00,178.64,178.77,178.38,178.39,22104.0,162.3618,162.48,162.1255,162.1346,22104.0
2022-03-18 11:50:00,178.44,178.59,177.97,178.03,63284.0,162.18,162.3164,161.7528,161.8074,63284.0
2022-03-18 11:55:00,178.09,178.36,178.07,178.21,10167.0,161.8619,162.1073,161.8437,161.971,10167.0
2022-03-18 12:00:00,178.21,178.21,177.89,178.1,10994.0,161.971,161.971,161.6801,161.871,10994.0
2022-03-18 12:05:00,178.14,178.24,177.96,178.05,12553.0,161.9074,161.9982,161.7438,161.8256,12553.0
2022-03-18 12:10:00,178.08,178.14,177.92,177.99,23868.0,161.8528,161.9074,161.7074,161.771,23868.0
2022-03-18 12:15:00,177.91,178.07,177.85,177.93,17342.0,161.6983,161.8437,161.6438,161.7165,17342.0
2022-03-18 12:20:00,177.88,178.06,177.78,178.02,35456.0,161.671,161.8346,161.5802,161.7983,35456.0
2022-03-18 12:25:00,178.02,178.09,177.84,177.89,20244.0,161.7983,161.8619,161.6347,161.6801,20244.0
2022-03-18 12:30:00,177.88,178.01,177.75,177.85,21637.0,161.671,161.7892,161.5529,161.6438,21637.0
2022-03-18 12:35:00,177.86,178.1,177.86,178.04,19542.0,161.6529,161.871,161.6529,161.8165,19542.0
2022-03-18 12:40:00,178.04,178.39,177.98,178.39,19764.0,161.8165,162.1346,161.7619,162.1346,19764.0
2022-03-18 12:45:00,178.37,178.45,178.13,178.25,19393.0,162.1164,162.1891,161.8983,162.0073,19393.0
2022-03-18 12:50:00,178.26,178.55,178.26,178.48,13828.0,162.0164,162.28,162.0164,162.2164,13828.0
2022-03-18 12:55:00,178.48,178.71,178.41,178.64,16661.0,162.2164,162.4254,162.1528,162.3618,16661.0
2022-03-18 13:00:00,178.61,178.79,178.57,178.59,10227.0,162.3345,162.4981,162.2982,162.3164,10227.0
2022-03-18 13:05:00,178.59,178.79,178.48,178.72,7073.0,162.3164,162.4981,162.2164,162.4345,7073.0
2022-03-18 13:10:00,178.67,178.74,178.5,178.52,9364.0,162.3891,162.4527,162.2346,162.2527,9364.0
2022-03-18 13:15:00,178.54,178.59,178.25,178.25,15633.0,162.2709,162.3164,162.0073,162.0073,15633.0
2022-03-18 13:20:00,178.25,178.59,178.23,178.51,12514.0,162.0073,162.3164,161.9892,162.2436,12514.0
2022-03-18 13:25:00,178.49,178.92,178.47,178.9,20853.0,162.2255,162.6163,162.2073,162.5981,20853.0
2022-03-18 13:30:00,178.92,178.96,178.62,178.83,23941.0,162.6163,162.6526,162.3436,162.5345,23941.0
2022-03-18 13:35:00,178.83,179.17,178.77,179.0,20268.0,162.5345,162.8435,162.48,162.689,20268.0
2022-03-18 13:40:00,178.96,178.97,178.84,178.94,18650.0,162.6526,162.6617,162.5436,162.6345,18650.0
2022-03-18 13:45:00,178.93,178.95,178.77,178.84,33082.0,162.6254,162.6435,162.48,162.5436,33082.0
2022-03-18 13:50:00,178.83,178.9,178.67,178.75,20518.0,162.5345,162.5981,162.3891,162.4618,20518.0
2022-03-18 13:55:00,178.76,178.9,178.58,178.67,24628.0,162.4709,162.5981,162.3073,162.3891,24628.0
2022-03-18 14:00:00,178.66,178.97,178.66,178.8,15139.0,162.38,162.6617,162.38,162.5072,15139.0
2022-03-18 14:05:00,178.82,178.93,178.71,178.84,17041.0,162.5254,162.6254,162.4254,162.5436,17041.0
2022-03-18 14:10:00,178.83,178.97,178.73,178.88,58074.0,162.5345,162.6617,162.4436,162.5799,58074.0
2022-03-18 14:15:00,178.88,179.12,178.88,179.12,20787.0,162.5799,162.7981,162.5799,162.7981,20787.0
2022-03-18 14:20:00,179.16,179.46,179.11,179.45,22955.0,162.8344,163.1071,162.789,163.098,22955.0
2022-03-18 14:25:00,179.45,179.56,179.27,179.43,112462.0,163.098,163.198,162.9344,163.0798,112462.0
2022-03-18 14:30:00,179.43,179.52,179.3,179.45,15703.0,163.0798,163.1616,162.9617,163.098,15703.0
2022-03-18 14:35:00,179.49,179.66,179.47,179.5,14793.0,163.1343,163.2889,163.1162,163.1434,14793.0
2022-03-18 14:40:00,179.5,179.58,179.21,179.3,16425.0,163.1434,163.2161,162.8799,162.9617,16425.0
2022-03-18 14:45:00,179.34,179.47,179.3,179.31,14025.0,162.998,163.1162,162.9617,162.9707,14025.0
2022-03-18 14:50:00,179.27,179.43,179.27,179.41,12603.0,162.9344,163.0798,162.9344,163.0616,12603.0
2022-03-18 14:55:00,179.4,179.4,179.2,179.33,20470.0,163.0525,163.0525,162.8708,162.9889,20470.0
2022-03-18 15:00:00,179.36,179.59,179.23,179.5,14602.0,163.0162,163.2252,162.898,163.1434,14602.0
2022-03-18 15:05:00,179.5,179.67,179.44,179.67,14566.0,163.1434,163.2979,163.0889,163.2979,14566.0
2022-03-18 15:10:00,179.67,179.87,179.65,179.74,24455.0,163.2979,163.4797,163.2798,163.3616,24455.0
2022-03-18 15:15:00,179.77,179.98,179.77,179.92,45253.0,163.3888,163.5797,163.3888,163.5252,45253.0
2022-03-18 15:20:00,179.95,180.12,179.89,180.04,38484.0,163.5524,163.7069,163.4979,163.6342,38484.0
2022-03-18 15:25:00,180.04,180.24,179.9,179.9,47246.0,163.6342,163.816,163.507,163.507,47246.0
2022-03-18 15:30:00,179.88,180.28,179.82,180.28,33430.0,163.4888,163.8524,163.4343,163.8524,33430.0
2022-03-18 15:35:00,180.28,180.3,179.41,179.43,40447.0,163.8524,163.8705,163.0616,163.0798,40447.0
2022-03-18 15:40:00,179.45,179.72,179.39,179.71,64078.0,163.098,163.3434,163.0435,163.3343,64078.0
2022-03-18 15:45:00,179.73,179.77,179.41,179.51,59882.0,163.3525,163.3888,163.0616,163.1525,59882.0
2022-03-18 15:50:00,179.43,180.25,179.38,180.25,118160.0,163.0798,163.8251,163.0344,163.8251,118160.0
2022-03-18 15:55:00,180.16,180.35,179.96,180.17,321413.0,163.7433,163.916,163.5615,163.7524,321413.0
2022-03-21 09:30:00,179.29,181.21,179.29,180.94,82499.0,162.9526,164.6976,162.9526,164.4522,82499.0
2022-03-21 09:35:00,180.99,181.02,180.17,180.57,26450.0,164.4977,164.5249,163.7524,164.1159,26450.0
2022-03-21 09:40:00,180.71,181.14,179.82,180.06,48431.0,164.2432,164.634,163.4343,163.6524,48431.0
2022-03-21 09:45:00,180.14,180.25,179.72,179.9,21229.0,163.7251,163.8251,163.3434,163.507,21229.0
2022-03-21 09:50:00,179.92,180.09,179.58,179.66,17419.0,163.5252,163.6797,163.2161,163.2889,17419.0
2022-03-21 09:55:00,179.78,179.85,179.4,179.4,14135.0,163.3979,163.4615,163.0525,163.0525,14135.0
2022-03-21 10:00:00,179.37,179.37,178.71,178.71,17663.0,163.0253,163.0253,162.4254,162.4254,17663.0
2022-03-21 10:05:00,178.72,178.96,178.49,178.69,18336.0,162.4345,162.6526,162.2255,162.4072,18336.0
2022-03-21 10:10:00,178.73,178.75,177.96,178.2,20847.0,162.4436,162.4618,161.7438,161.9619,20847.0
2022-03-21 10:15:00,178.22,178.29,177.83,178.26,23434.0,161.9801,162.0437,161.6256,162.0164,23434.0
2022-03-21 10:20:00,178.26,178.3,177.99,178.05,26299.0,162.0164,162.0528,161.771,161.8256,26299.0
2022-03-21 10:25:00,178.04,178.06,177.78,178.0,14359.0,161.8165,161.8346,161.5802,161.7801,14359.0
2022-03-21 10:30:00,178.02,178.22,177.78,177.82,12627.0,161.7983,161.9801,161.5802,161.6165,12627.0
2022-03-21 10:35:00,177.81,178.46,177.72,178.41,12966.0,161.6074,162.1982,161.5256,162.1528,12966.0
2022-03-21 10:40:00,178.4,178.67,178.32,178.44,13696.0,162.1437,162.3891,162.071,162.18,13696.0
2022-03-21 10:45:00,178.4,178.55,178.18,178.18,19368.0,162.1437,162.28,161.9437,161.9437,19368.0
2022-03-21 10:50:00,178.17,178.56,178.12,178.56,12073.0,161.9346,162.2891,161.8892,162.2891,12073.0
2022-03-21 10:55:00,178.59,179.18,178.42,178.96,18503.0,162.3164,162.8526,162.1618,162.6526,18503.0
2022-03-21 11:00:00,178.95,179.25,178.88,179.04,21204.0,162.6435,162.9162,162.5799,162.7253,21204.0
2022-03-21 11:05:00,179.07,179.22,178.84,178.94,13821.0,162.7526,162.8889,162.5436,162.6345,13821.0
2022-03-21 11:10:00,178.96,179.38,178.89,179.35,10452.0,162.6526,163.0344,162.589,163.0071,10452.0
2022-03-21 11:15:00,179.43,179.84,179.25,179.62,15988.0,163.0798,163.4524,162.9162,163.2525,15988.0
2022-03-21 11:20:00,179.64,180.31,179.54,180.19,18681.0,163.2707,163.8796,163.1798,163.7706,18681.0
2022-03-21 11:25:00,180.2,180.4,180.17,180.31,7207.0,163.7796,163.9614,163.7524,163.8796,7207.0
2022-03-21 11:30:00,180.35,180.39,180.05,180.09,17072.0,163.916,163.9523,163.6433,163.6797,17072.0
2022-03-21 11:35:00,180.07,180.36,179.87,180.14,11908.0,163.6615,163.9251,163.4797,163.7251,11908.0
2022-03-21 11:40:00,180.19,180.45,179.89,179.96,13768.0,163.7706,164.0069,163.4979,163.5615,13768.0
2022-03-21 11:45:00,179.99,180.09,179.82,179.94,10077.0,163.5888,163.6797,163.4343,163.5433,10077.0
2022-03-21 11:50:00,179.98,180.35,179.98,180.21,11625.0,163.5797,163.916,163.5797,163.7887,11625.0
2022-03-21 11:55:00,180.16,180.68,180.07,180.44,15941.0,163.7433,164.2159,163.6615,163.9978,15941.0
2022-03-21 12:00:00,180.45,180.55,180.13,180.17,24400.0,164.0069,164.0978,163.716,163.7524,24400.0
2022-03-21 12:05:00,180.2,180.4,180.02,180.3,8137.0,163.7796,163.9614,163.616,163.8705,8137.0
2022-03-21 12:10:00,180.28,180.46,180.2,180.42,13342.0,163.8524,164.016,163.7796,163.9796,13342.0
2022-03-21 12:15:00,180.43,180.46,180.1,180.41,18849.0,163.9887,164.016,163.6888,163.9705,18849.0
2022-03-21 12:20:00,180.39,180.61,180.36,180.48,13162.0,163.9523,164.1523,163.9251,164.0341,13162.0
2022-03-21 12:25:00,180.49,180.57,180.14,180.31,17825.0,164.0432,164.1159,163.7251,163.8796,17825.0
2022-03-21 12:30:00,180.33,180.33,179.25,179.75,51542.0,163.8978,163.8978,162.9162,163.3706,51542.0
2022-03-21 12:35:00,179.74,179.74,179.1,179.53,24046.0,163.3616,163.3616,162.7799,163.1707,24046.0
2022-03-21 12:40:00,179.65,180.09,179.53,180.06,38143.0,163.2798,163.6797,163.1707,163.6524,38143.0
2022-03-21 12:45:00,180.05,180.05,179.66,179.77,29917.0,163.6433,163.6433,163.2889,163.3888,29917.0
2022-03-21 12:50:00,179.78,179.78,179.1,179.11,14973.0,163.3979,163.3979,162.7799,162.789,14973.0
2022-03-21 12:55:00,179.02,179.37,178.86,178.91,13908.0,162.7072,163.0253,162.5617,162.6072,13908.0
2022-03-21 13:00:00,178.99,179.12,178.83,178.87,11820.0,162.6799,162.7981,162.5345,162.5708,11820.0
2022-03-21 13:05:00,178.89,179.33,178.85,179.21,6181.0,162.589,162.9889,162.5527,162.8799,6181.0
2022-03-21 13:10:00,179.26,179.26,178.82,179.0,18018.0,162.9253,162.9253,162.5254,162.689,18018.0
2022-03-21 13:15:00,178.96,179.05,178.51,178.53,20653.0,162.6526,162.7344,162.2436,162.2618,20653.0
2022-03-21 13:20:00,178.56,178.79,178.39,178.75,9968.0,162.2891,162.4981,162.1346,162.4618,9968.0
2022-03-21 13:25:00,178.79,178.95,178.73,178.77,12961.0,162.4981,162.6435,162.4436,162.48,12961.0
2022-03-21 13:30:00,178.75,179.29,178.69,179.18,11860.0,162.4618,162.9526,162.4072,162.8526,11860.0
2022-03-21 13:35:00,179.18,179.27,178.96,179.18,10717.0,162.8526,162.9344,162.6526,162.8526,10717.0
2022-03-21 13:40:00,179.14,179.19,178.79,178.91,10388.0,162.8162,162.8617,162.4981,162.6072,10388.0
2022-03-21 13:45:00,178.94,179.24,178.87,179.1,11733.0,162.6345,162.9071,162.5708,162.7799,11733.0
2022-03-21 13:50:00,179.12,179.25,179.02,179.11,16904.0,162.7981,162.9162,162.7072,162.789,16904.0
2022-03-21 13:55:00,179.15,179.32,179.02,179.29,20250.0,162.8253,162.9798,162.7072,162.9526,20250.0
2022-03-21 14:00:00,179.26,179.41,178.96,179.09,22042.0,162.9253,163.0616,162.6526,162.7708,22042.0
2022-03-21 14:05:00,179.09,179.17,178.89,179.13,7678.0,162.7708,162.8435,162.589,162.8071,7678.0
2022-03-21 14:10:00,179.09,179.09,178.7,178.75,11895.0,162.7708,162.7708,162.4163,162.4618,11895.0
2022-03-21 14:15:00,178.76,178.83,178.57,178.77,16182.0,162.4709,162.5345,162.2982,162.48,16182.0
2022-03-21 14:20:00,178.82,179.42,178.82,179.27,12958.0,162.5254,163.0707,162.5254,162.9344,12958.0
2022-03-21 14:25:00,179.28,179.63,179.23,179.55,16587.0,162.9435,163.2616,162.898,163.1889,16587.0
2022-03-21 14:30:00,179.51,179.56,179.1,179.21,18073.0,163.1525,163.198,162.7799,162.8799,18073.0
2022-03-21 14:35:00,179.27,179.41,179.11,179.31,13975.0,162.9344,163.0616,162.789,162.9707,13975.0
2022-03-21 14:40:00,179.27,179.46,179.04,179.24,25211.0,162.9344,163.1071,162.7253,162.9071,25211.0
2022-03-21 14:45:00,179.32,179.52,179.14,179.22,13031.0,162.9798,163.1616,162.8162,162.8889,13031.0
2022-03-21 14:50:00,179.16,179.36,179.06,179.23,12680.0,162.8344,163.0162,162.7435,162.898,12680.0
2022-03-21 14:55:00,179.23,179.23,178.74,178.8,18533.0,162.898,162.898,162.4527,162.5072,18533.0
2022-03-21 15:00:00,178.76,178.88,178.47,178.62,17669.0,162.4709,162.5799,162.2073,162.3436,17669.0
2022-03-21 15:05:00,178.59,178.7,178.38,178.51,13376.0,162.3164,162.4163,162.1255,162.2436,13376.0
2022-03-21 15:10:00,178.54,179.05,178.51,179.02,16389.0,162.2709,162.7344,162.2436,162.7072,16389.0
2022-03-21 15:15:00,179.08,179.24,178.74,178.76,21668.0,162.7617,162.9071,162.4527,162.4709,21668.0
2022-03-21 15:20:00,178.77,179.11,178.67,179.09,17864.0,162.48,162.789,162.3891,162.7708,17864.0
2022-03-21 15:25:00,179.08,179.33,179.08,179.22,24779.0,162.7617,162.9889,162.7617,162.8889,24779.0
2022-03-21 15:30:00,179.26,179.5,179.12,179.15,18718.0,162.9253,163.1434,162.7981,162.8253,18718.0
2022-03-21 15:35:00,179.21,179.29,179.03,179.16,21448.0,162.8799,162.9526,162.7163,162.8344,21448.0
2022-03-21 15:40:00,179.16,179.39,179.03,179.16,28959.0,162.8344,163.0435,162.7163,162.8344,28959.0
2022-03-21 15:45:00,179.17,179.28,178.8,178.81,23635.0,162.8435,162.9435,162.5072,162.5163,23635.0
2022-03-21 15:50:00,178.86,179.76,178.86,179.73,82338.0,162.5617,163.3797,162.5617,163.3525,82338.0
2022-03-21 15:55:00,179.8,180.64,179.76,180.59,330154.0,163.4161,164.1796,163.3797,164.1341,330154.0
2022-03-22 09:30:00,180.88,180.88,180.0,180.82,86113.0,164.3977,164.3977,163.5979,164.3431,86113.0
2022-03-22 09:35:00,180.69,181.03,180.48,181.0,16203.0,164.225,164.534,164.0341,164.5067,16203.0
2022-03-22 09:40:00,180.97,181.26,180.58,181.19,28790.0,164.4795,164.7431,164.125,164.6794,28790.0
2022-03-22 09:45:00,181.18,181.21,180.45,180.88,15599.0,164.6703,164.6976,164.0069,164.3977,15599.0
2022-03-22 09:50:00,181.02,181.21,180.55,181.21,14379.0,164.5249,164.6976,164.0978,164.6976,14379.0
2022-03-22 09:55:00,181.19,181.19,180.88,180.9,9215.0,164.6794,164.6794,164.3977,164.4159,9215.0
2022-03-22 10:00:00,180.91,181.44,180.9,181.44,29154.0,164.4249,164.9067,164.4159,164.9067,29154.0
2022-03-22 10:05:00,181.45,181.54,181.1,181.2,66349.0,164.9157,164.9975,164.5976,164.6885,66349.0
2022-03-22 10:10:00,181.22,181.42,181.04,181.04,18154.0,164.7067,164.8885,164.5431,164.5431,18154.0
2022-03-22 10:15:00,181.06,181.11,180.78,181.07,16538.0,164.5613,164.6067,164.3068,164.5704,16538.0
2022-03-22 10:20:00,181.1,181.35,181.02,181.35,18567.0,164.5976,164.8249,164.5249,164.8249,18567.0
2022-03-22 10:25:00,181.5,181.5,181.34,181.43,16461.0,164.9612,164.9612,164.8158,164.8976,16461.0
2022-03-22 10:30:00,181.47,181.5,181.24,181.5,19389.0,164.9339,164.9612,164.7249,164.9612,19389.0
2022-03-22 10:35:00,181.5,181.69,181.28,181.41,27600.0,164.9612,165.1339,164.7612,164.8794,27600.0
2022-03-22 10:40:00,181.47,181.76,181.38,181.59,11526.0,164.9339,165.1975,164.8521,165.043,11526.0
2022-03-22 10:45:00,181.58,181.79,181.52,181.76,11737.0,165.0339,165.2248,164.9794,165.1975,11737.0
2022-03-22 10:50:00,181.7,181.77,181.61,181.72,10851.0,165.143,165.2066,165.0612,165.1611,10851.0
2022-03-22 10:55:00,181.73,181.76,181.4,181.49,22449.0,165.1702,165.1975,164.8703,164.9521,22449.0
2022-03-22 11:00:00,181.53,181.69,181.35,181.61,18688.0,164.9885,165.1339,164.8249,165.0612,18688.0
2022-03-22 11:05:00,181.66,181.93,181.6,181.78,17020.0,165.1066,165.352,165.0521,165.2157,17020.0
2022-03-22 11:10:00,181.79,181.96,181.64,181.83,30270.0,165.2248,165.3793,165.0884,165.2611,30270.0
2022-03-22 11:15:00,181.8,181.99,181.8,181.9,13983.0,165.2338,165.4065,165.2338,165.3247,13983.0
2022-03-22 11:20:00,181.89,182.1,181.86,182.1,35213.0,165.3156,165.5065,165.2884,165.5065,35213.0
2022-03-22 11:25:00,182.05,182.22,182.02,182.07,25652.0,165.4611,165.6156,165.4338,165.4792,25652.0
2022-03-22 11:30:00,182.02,182.11,181.94,182.05,21143.0,165.4338,165.5156,165.3611,165.4611,21143.0
2022-03-22 11:35:00,182.06,182.13,181.82,182.12,17597.0,165.4702,165.5338,165.252,165.5247,17597.0
2022-03-22 11:40:00,182.1,182.12,181.85,181.89,23977.0,165.5065,165.5247,165.2793,165.3156,23977.0
2022-03-22 11:45:00,181.89,182.26,181.87,182.24,17005.0,165.3156,165.6519,165.2975,165.6338,17005.0
2022-03-22 11:50:00,182.23,182.39,182.13,182.37,36930.0,165.6247,165.7701,165.5338,165.7519,36930.0
2022-03-22 11:55:00,182.42,182.46,182.16,182.22,16740.0,165.7974,165.8337,165.561,165.6156,16740.0
2022-03-22 12:00:00,182.21,182.3,182.11,182.26,25408.0,165.6065,165.6883,165.5156,165.6519,25408.0
2022-03-22 12:05:00,182.23,182.41,182.11,182.13,10341.0,165.6247,165.7883,165.5156,165.5338,10341.0
2022-03-22 12:10:00,182.13,182.14,181.74,182.0,14755.0,165.5338,165.5429,165.1793,165.4156,14755.0
2022-03-22 12:15:00,182.0,182.2,181.9,182.14,12724.0,165.4156,165.5974,165.3247,165.5429,12724.0
2022-03-22 12:20:00,182.14,182.19,181.89,182.04,17547.0,165.5429,165.5883,165.3156,165.452,17547.0
2022-03-22 12:25:00,182.07,182.09,181.83,182.01,15824.0,165.4792,165.4974,165.2611,165.4247,15824.0
2022-03-22 12:30:00,182.01,182.01,181.52,181.79,12641.0,165.4247,165.4247,164.9794,165.2248,12641.0
2022-03-22 12:35:00,181.86,181.93,181.58,181.68,10503.0,165.2884,165.352,165.0339,165.1248,10503.0
2022-03-22 12:40:00,181.68,181.72,181.35,181.5,7608.0,165.1248,165.1611,164.8249,164.9612,7608.0
2022-03-22 12:45:00,181.5,181.77,181.37,181.74,12251.0,164.9612,165.2066,164.843,165.1793,12251.0
2022-03-22 12:50:00,181.8,181.92,181.72,181.76,17157.0,165.2338,165.3429,165.1611,165.1975,17157.0
2022-03-22 12:55:00,181.75,181.89,181.75,181.81,12284.0,165.1884,165.3156,165.1884,165.2429,12284.0
2022-03-22 13:00:00,181.76,181.96,181.76,181.85,11585.0,165.1975,165.3793,165.1975,165.2793,11585.0
2022-03-22 13:05:00,181.87,181.98,181.75,181.75,19110.0,165.2975,165.3974,165.1884,165.1884,19110.0
2022-03-22 13:10:00,181.7,181.8,181.62,181.8,8912.0,165.143,165.2338,165.0702,165.2338,8912.0
2022-03-22 13:15:00,181.82,181.92,181.56,181.61,5753.0,165.252,165.3429,165.0157,165.0612,5753.0
2022-03-22 13:20:00,181.63,181.63,181.3,181.31,10096.0,165.0793,165.0793,164.7794,164.7885,10096.0
2022-03-22 13:25:00,181.34,181.45,181.27,181.43,8062.0,164.8158,164.9157,164.7521,164.8976,8062.0
2022-03-22 13:30:00,181.51,181.69,181.49,181.68,11318.0,164.9703,165.1339,164.9521,165.1248,11318.0
2022-03-22 13:35:00,181.72,181.72,181.49,181.62,12780.0,165.1611,165.1611,164.9521,165.0702,12780.0
2022-03-22 13:40:00,181.61,181.61,181.39,181.5,11158.0,165.0612,165.0612,164.8612,164.9612,11158.0
2022-03-22 13:45:00,181.52,181.6,181.4,181.43,9105.0,164.9794,165.0521,164.8703,164.8976,9105.0
2022-03-22 13:50:00,181.49,181.49,181.3,181.48,7556.0,164.9521,164.9521,164.7794,164.943,7556.0
2022-03-22 13:55:00,181.46,181.58,181.41,181.53,12222.0,164.9248,165.0339,164.8794,164.9885,12222.0
2022-03-22 14:00:00,181.53,181.53,181.29,181.38,12783.0,164.9885,164.9885,164.7703,164.8521,12783.0
2022-03-22 14:05:00,181.35,181.43,181.23,181.34,7883.0,164.8249,164.8976,164.7158,164.8158,7883.0
2022-03-22 14:10:00,181.36,181.51,181.26,181.35,6691.0,164.8339,164.9703,164.7431,164.8249,6691.0
2022-03-22 14:15:00,181.35,181.6,181.32,181.48,51226.0,164.8249,165.0521,164.7976,164.943,51226.0
2022-03-22 14:20:00,181.48,181.48,181.26,181.31,22850.0,164.943,164.943,164.7431,164.7885,22850.0
2022-03-22 14:25:00,181.33,181.34,180.94,181.12,15071.0,164.8067,164.8158,164.4522,164.6158,15071.0
2022-03-22 14:30:00,181.14,181.22,180.8,181.22,15503.0,164.634,164.7067,164.325,164.7067,15503.0
2022-03-22 14:35:00,181.17,181.22,181.09,181.18,5987.0,164.6613,164.7067,164.5885,164.6703,5987.0
2022-03-22 14:40:00,181.18,181.29,181.11,181.2,12678.0,164.6703,164.7703,164.6067,164.6885,12678.0
2022-03-22 14:45:00,181.17,181.26,181.05,181.16,10259.0,164.6613,164.7431,164.5522,164.6522,10259.0
2022-03-22 14:50:00,181.16,181.43,181.12,181.36,10433.0,164.6522,164.8976,164.6158,164.8339,10433.0
2022-03-22 14:55:00,181.38,181.63,181.35,181.55,13342.0,164.8521,165.0793,164.8249,165.0066,13342.0
2022-03-22 15:00:00,181.47,181.84,181.45,181.81,18949.0,164.9339,165.2702,164.9157,165.2429,18949.0
2022-03-22 15:05:00,181.79,182.15,181.79,182.15,21802.0,165.2248,165.552,165.2248,165.552,21802.0
2022-03-22 15:10:00,182.1,182.23,182.01,182.1,40882.0,165.5065,165.6247,165.4247,165.5065,40882.0
2022-03-22 15:15:00,182.09,182.3,182.07,182.17,27375.0,165.4974,165.6883,165.4792,165.5701,27375.0
2022-03-22 15:20:00,182.19,182.21,181.93,182.12,35276.0,165.5883,165.6065,165.352,165.5247,35276.0
2022-03-22 15:25:00,182.14,182.41,182.14,182.21,37428.0,165.5429,165.7883,165.5429,165.6065,37428.0
2022-03-22 15:30:00,182.2,182.43,182.17,182.29,30783.0,165.5974,165.8064,165.5701,165.6792,30783.0
2022-03-22 15:35:00,182.28,182.36,182.11,182.28,39036.0,165.6701,165.7428,165.5156,165.6701,39036.0
2022-03-22 15:40:00,182.28,182.53,182.2,182.44,46950.0,165.6701,165.8973,165.5974,165.8155,46950.0
2022-03-22 15:45:00,182.42,182.74,182.39,182.65,79779.0,165.7974,166.0882,165.7701,166.0064,79779.0
2022-03-22 15:50:00,182.66,182.74,182.18,182.3,77795.0,166.0155,166.0882,165.5792,165.6883,77795.0
2022-03-22 15:55:00,182.3,182.46,182.04,182.36,193690.0,165.6883,165.8337,165.452,165.7428,193690.0
2022-03-23 09:30:00,182.0,182.28,180.26,180.42,131490.0,165.4156,165.6701,163.8342,163.9796,131490.0
2022-03-23 09:35:00,180.26,180.45,179.42,180.2,71140.0,163.8342,164.0069,163.0707,163.7796,71140.0
2022-03-23 09:40:00,180.16,180.47,179.75,180.06,24302.0,163.7433,164.025,163.3706,163.6524,24302.0
2022-03-23 09:45:00,180.06,180.06,179.33,179.61,36911.0,163.6524,163.6524,162.9889,163.2434,36911.0
2022-03-23 09:50:00,179.51,180.28,179.49,179.97,22205.0,163.1525,163.8524,163.1343,163.5706,22205.0
2022-03-23 09:55:00,179.96,180.5,179.86,179.93,19925.0,163.5615,164.0523,163.4706,163.5342,19925.0
2022-03-23 10:00:00,179.91,180.28,179.88,180.22,21696.0,163.5161,163.8524,163.4888,163.7978,21696.0
2022-03-23 10:05:00,180.12,180.8,180.02,180.55,26762.0,163.7069,164.325,163.616,164.0978,26762.0
2022-03-23 10:10:00,180.52,181.0,180.44,181.0,18761.0,164.0705,164.5067,163.9978,164.5067,18761.0
2022-03-23 10:15:00,181.12,181.2,180.83,180.89,24700.0,164.6158,164.6885,164.3522,164.4068,24700.0
2022-03-23 10:20:00,180.96,181.17,180.55,181.13,20595.0,164.4704,164.6613,164.0978,164.6249,20595.0
2022-03-23 10:25:00,181.17,181.38,180.86,181.33,30205.0,164.6613,164.8521,164.3795,164.8067,30205.0
2022-03-23 10:30:00,181.35,181.5,181.2,181.32,13804.0,164.8249,164.9612,164.6885,164.7976,13804.0
2022-03-23 10:35:00,181.17,181.47,181.17,181.38,12253.0,164.6613,164.9339,164.6613,164.8521,12253.0
2022-03-23 10:40:00,181.3,181.47,181.01,181.25,6234.0,164.7794,164.9339,164.5158,164.734,6234.0
2022-03-23 10:45:00,181.12,181.26,180.89,181.16,19104.0,164.6158,164.7431,164.4068,164.6522,19104.0
2022-03-23 10:50:00,181.15,181.84,181.12,181.72,31897.0,164.6431,165.2702,164.6158,165.1611,31897.0
2022-03-23 10:55:00,181.62,181.86,181.35,181.44,18864.0,165.0702,165.2884,164.8249,164.9067,18864.0
2022-03-23 11:00:00,181.41,181.8,181.37,181.58,9044.0,164.8794,165.2338,164.843,165.0339,9044.0
2022-03-23 11:05:00,181.63,181.68,181.25,181.25,13442.0,165.0793,165.1248,164.734,164.734,13442.0
2022-03-23 11:10:00,181.24,181.72,181.22,181.72,13706.0,164.7249,165.1611,164.7067,165.1611,13706.0
2022-03-23 11:15:00,181.63,181.89,181.56,181.85,15586.0,165.0793,165.3156,165.0157,165.2793,15586.0
2022-03-23 11:20:00,181.87,182.0,181.64,181.64,16439.0,165.2975,165.4156,165.0884,165.0884,16439.0
2022-03-23 11:25:00,181.74,181.74,181.47,181.55,7046.0,165.1793,165.1793,164.9339,165.0066,7046.0
2022-03-23 11:30:00,181.61,181.67,181.44,181.5,9132.0,165.0612,165.1157,164.9067,164.9612,9132.0
2022-03-23 11:35:00,181.51,181.77,181.5,181.7,11238.0,164.9703,165.2066,164.9612,165.143,11238.0
2022-03-23 11:40:00,181.72,182.22,181.65,182.13,27359.0,165.1611,165.6156,165.0975,165.5338,27359.0
2022-03-23 11:45:00,182.08,182.4,182.01,182.31,28240.0,165.4883,165.7792,165.4247,165.6974,28240.0
2022-03-23 11:50:00,182.25,182.63,182.18,182.56,163120.0,165.6428,165.9882,165.5792,165.9246,163120.0
2022-03-23 11:55:00,182.57,182.76,182.55,182.73,38783.0,165.9337,166.1064,165.9155,166.0791,38783.0
2022-03-23 12:00:00,182.73,183.0,182.72,182.88,44873.0,166.0791,166.3245,166.07,166.2154,44873.0
2022-03-23 12:05:00,182.83,182.83,182.21,182.27,13205.0,166.17,166.17,165.6065,165.661,13205.0
2022-03-23 12:10:00,182.21,182.21,181.75,181.94,15958.0,165.6065,165.6065,165.1884,165.3611,15958.0
2022-03-23 12:15:00,181.96,182.31,181.91,182.22,13619.0,165.3793,165.6974,165.3338,165.6156,13619.0
2022-03-23 12:20:00,182.23,182.33,182.07,182.19,10708.0,165.6247,165.7156,165.4792,165.5883,10708.0
2022-03-23 12:25:00,182.22,182.3,182.12,182.3,10913.0,165.6156,165.6883,165.5247,165.6883,10913.0
2022-03-23 12:30:00,182.3,182.42,182.13,182.14,7644.0,165.6883,165.7974,165.5338,165.5429,7644.0
2022-03-23 12:35:00,182.15,182.2,181.88,182.13,11276.0,165.552,165.5974,165.3066,165.5338,11276.0
2022-03-23 12:40:00,182.1,182.12,181.9,181.92,9170.0,165.5065,165.5247,165.3247,165.3429,9170.0
2022-03-23 12:45:00,181.86,181.95,181.34,181.37,84127.0,165.2884,165.3702,164.8158,164.843,84127.0
2022-03-23 12:50:00,181.3,181.33,181.1,181.19,17319.0,164.7794,164.8067,164.5976,164.6794,17319.0
2022-03-23 12:55:00,181.17,181.17,180.92,180.97,21726.0,164.6613,164.6613,164.434,164.4795,21726.0
2022-03-23 13:00:00,180.99,181.1,180.71,180.88,31977.0,164.4977,164.5976,164.2432,164.3977,31977.0
2022-03-23 13:05:00,180.87,180.96,180.69,180.93,32376.0,164.3886,164.4704,164.225,164.4431,32376.0
2022-03-23 13:10:00,180.94,180.99,180.68,180.84,41611.0,164.4522,164.4977,164.2159,164.3613,41611.0
2022-03-23 13:15:00,180.87,180.93,180.45,180.54,42160.0,164.3886,164.4431,164.0069,164.0887,42160.0
2022-03-23 13:20:00,180.56,180.69,180.24,180.33,23945.0,164.1068,164.225,163.816,163.8978,23945.0
2022-03-23 13:25:00,180.32,180.32,179.7,179.74,32166.0,163.8887,163.8887,163.3252,163.3616,32166.0
2022-03-23 13:30:00,179.73,180.02,179.6,179.62,32445.0,163.3525,163.616,163.2343,163.2525,32445.0
2022-03-23 13:35:00,179.6,179.65,179.49,179.57,24666.0,163.2343,163.2798,163.1343,163.2071,24666.0
2022-03-23 13:40:00,179.49,179.54,179.28,179.29,24890.0,163.1343,163.1798,162.9435,162.9526,24890.0
2022-03-23 13:45:00,179.3,179.47,179.12,179.27,12282.0,162.9617,163.1162,162.7981,162.9344,12282.0
2022-03-23 13:50:00,179.23,179.55,179.18,179.51,16663.0,162.898,163.1889,162.8526,163.1525,16663.0
2022-03-23 13:55:00,179.53,179.86,179.39,179.79,61358.0,163.1707,163.4706,163.0435,163.407,61358.0
2022-03-23 14:00:00,179.77,179.91,179.66,179.76,25469.0,163.3888,163.5161,163.2889,163.3797,25469.0
2022-03-23 14:05:00,179.76,179.77,179.33,179.37,27085.0,163.3797,163.3888,162.9889,163.0253,27085.0
2022-03-23 14:10:00,179.37,179.49,179.34,179.4,17799.0,163.0253,163.1343,162.998,163.0525,17799.0
2022-03-23 14:15:00,179.41,180.04,179.33,180.03,20530.0,163.0616,163.6342,162.9889,163.6251,20530.0
2022-03-23 14:20:00,180.02,180.09,179.79,179.98,14375.0,163.616,163.6797,163.407,163.5797,14375.0
2022-03-23 14:25:00,179.96,180.16,179.87,180.12,10554.0,163.5615,163.7433,163.4797,163.7069,10554.0
2022-03-23 14:30:00,180.09,180.16,179.92,180.05,20977.0,163.6797,163.7433,163.5252,163.6433,20977.0
2022-03-23 14:35:00,180.06,180.15,179.85,180.13,16517.0,163.6524,163.7342,163.4615,163.716,16517.0
2022-03-23 14:40:00,180.13,180.18,179.96,180.13,10172.0,163.716,163.7615,163.5615,163.716,10172.0
2022-03-23 14:45:00,180.13,180.41,180.11,180.32,15023.0,163.716,163.9705,163.6978,163.8887,15023.0
2022-03-23 14:50:00,180.31,180.33,180.1,180.2,12765.0,163.8796,163.8978,163.6888,163.7796,12765.0
2022-03-23 14:55:00,180.23,180.23,179.87,179.87,20903.0,163.8069,163.8069,163.4797,163.4797,20903.0
2022-03-23 15:00:00,179.89,180.23,179.81,180.08,12785.0,163.4979,163.8069,163.4252,163.6706,12785.0
2022-03-23 15:05:00,180.02,180.05,179.82,179.82,18111.0,163.616,163.6433,163.4343,163.4343,18111.0
2022-03-23 15:10:00,179.81,179.91,179.59,179.61,17342.0,163.4252,163.5161,163.2252,163.2434,17342.0
2022-03-23 15:15:00,179.62,179.78,179.45,179.46,21534.0,163.2525,163.3979,163.098,163.1071,21534.0
2022-03-23 15:20:00,179.48,179.68,179.27,179.66,31991.0,163.1253,163.307,162.9344,163.2889,31991.0
2022-03-23 15:25:00,179.71,179.79,179.62,179.74,16072.0,163.3343,163.407,163.2525,163.3616,16072.0
2022-03-23 15:30:00,179.69,180.05,179.65,179.8,30509.0,163.3161,163.6433,163.2798,163.4161,30509.0
2022-03-23 15:35:00,179.82,179.97,179.67,179.68,27947.0,163.4343,163.5706,163.2979,163.307,27947.0
2022-03-23 15:40:00,179.67,180.11,179.43,180.09,43083.0,163.2979,163.6978,163.0798,163.6797,43083.0
2022-03-23 15:45:00,180.1,180.26,179.76,179.81,36680.0,163.6888,163.8342,163.3797,163.4252,36680.0
2022-03-23 15:50:00,179.78,179.78,179.32,179.34,61126.0,163.3979,163.3979,162.9798,162.998,61126.0
2022-03-23 15:55:00,179.4,179.57,179.03,179.05,132649.0,163.0525,163.2071,162.7163,162.7344,132649.0
2022-03-24 09:30:00,180.34,180.79,179.63,179.96,60255.0,163.9069,164.3159,163.2616,163.5615,60255.0
2022-03-24 09:35:00,179.94,180.28,179.73,180.02,8482.0,163.5433,163.8524,163.3525,163.616,8482.0
2022-03-24 09:40:00,179.99,181.01,179.96,180.99,11407.0,163.5888,164.5158,163.5615,164.4977,11407.0
2022-03-24 09:45:00,181.0,181.08,180.07,180.16,18231.0,164.5067,164.5795,163.6615,163.7433,18231.0
2022-03-24 09:50:00,180.17,180.87,180.16,180.61,12937.0,163.7524,164.3886,163.7433,164.1523,12937.0
2022-03-24 09:55:00,180.7,180.77,180.11,180.31,10506.0,164.2341,164.2977,163.6978,163.8796,10506.0
2022-03-24 10:00:00,180.31,180.74,180.25,180.67,10510.0,163.8796,164.2704,163.8251,164.2068,10510.0
2022-03-24 10:05:00,180.74,181.1,180.67,181.06,29453.0,164.2704,164.5976,164.2068,164.5613,29453.0
2022-03-24 10:10:00,181.1,181.12,180.64,181.12,22427.0,164.5976,164.6158,164.1796,164.6158,22427.0
2022-03-24 10:15:00,181.08,181.11,180.56,180.81,21628.0,164.5795,164.6067,164.1068,164.3341,21628.0
2022-03-24 10:20:00,180.91,181.1,180.78,180.81,11633.0,164.4249,164.5976,164.3068,164.3341,11633.0
2022-03-24 10:25:00,180.83,181.03,180.67,180.92,13551.0,164.3522,164.534,164.2068,164.434,13551.0
2022-03-24 10:30:00,180.86,181.37,180.66,181.27,27182.0,164.3795,164.843,164.1977,164.7521,27182.0
2022-03-24 10:35:00,181.28,181.39,181.12,181.38,18020.0,164.7612,164.8612,164.6158,164.8521,18020.0
2022-03-24 10:40:00,181.4,181.66,181.3,181.6,19760.0,164.8703,165.1066,164.7794,165.0521,19760.0
2022-03-24 10:45:00,181.68,181.89,181.44,181.44,22842.0,165.1248,165.3156,164.9067,164.9067,22842.0
2022-03-24 10:50:00,181.42,181.68,181.28,181.54,21728.0,164.8885,165.1248,164.7612,164.9975,21728.0
2022-03-24 10:55:00,181.53,181.63,181.37,181.48,16402.0,164.9885,165.0793,164.843,164.943,16402.0
2022-03-24 11:00:00,181.5,182.11,181.42,181.55,31042.0,164.9612,165.5156,164.8885,165.0066,31042.0
2022-03-24 11:05:00,181.66,181.8,181.4,181.58,16627.0,165.1066,165.2338,164.8703,165.0339,16627.0
2022-03-24 11:10:00,181.51,181.64,181.31,181.47,15975.0,164.9703,165.0884,164.7885,164.9339,15975.0
2022-03-24 11:15:00,181.49,181.74,181.33,181.74,12244.0,164.9521,165.1793,164.8067,165.1793,12244.0
2022-03-24 11:20:00,181.69,181.8,181.51,181.73,10626.0,165.1339,165.2338,164.9703,165.1702,10626.0
2022-03-24 11:25:00,181.75,182.29,181.73,182.16,13266.0,165.1884,165.6792,165.1702,165.561,13266.0
2022-03-24 11:30:00,182.23,182.76,182.23,182.66,28569.0,165.6247,166.1064,165.6247,166.0155,28569.0
2022-03-24 11:35:00,182.64,182.68,182.42,182.68,21709.0,165.9973,166.0337,165.7974,166.0337,21709.0
2022-03-24 11:40:00,182.68,182.91,182.65,182.77,30818.0,166.0337,166.2427,166.0064,166.1155,30818.0
2022-03-24 11:45:00,182.78,182.95,182.72,182.79,29015.0,166.1245,166.2791,166.07,166.1336,29015.0
2022-03-24 11:50:00,182.81,182.87,182.55,182.71,48366.0,166.1518,166.2063,165.9155,166.0609,48366.0
2022-03-24 11:55:00,182.73,182.96,182.71,182.94,19833.0,166.0791,166.2881,166.0609,166.27,19833.0
2022-03-24 12:00:00,182.92,183.07,182.76,182.88,38733.0,166.2518,166.3881,166.1064,166.2154,38733.0
2022-03-24 12:05:00,182.86,182.99,182.79,182.91,12369.0,166.1973,166.3154,166.1336,166.2427,12369.0
2022-03-24 12:10:00,182.92,183.11,182.73,183.02,17701.0,166.2518,166.4245,166.0791,166.3427,17701.0
2022-03-24 12:15:00,183.1,183.38,183.02,183.38,9708.0,166.4154,166.6699,166.3427,166.6699,9708.0
2022-03-24 12:20:00,183.32,183.45,183.24,183.26,18488.0,166.6153,166.7335,166.5426,166.5608,18488.0
2022-03-24 12:25:00,183.23,183.33,182.77,182.9,31320.0,166.5335,166.6244,166.1155,166.2336,31320.0
2022-03-24 12:30:00,183.06,183.11,182.74,182.77,9267.0,166.379,166.4245,166.0882,166.1155,9267.0
2022-03-24 12:35:00,182.78,183.0,182.6,182.96,14518.0,166.1245,166.3245,165.9609,166.2881,14518.0
2022-03-24 12:40:00,182.93,183.02,182.73,183.01,20551.0,166.2609,166.3427,166.0791,166.3336,20551.0
2022-03-24 12:45:00,182.97,182.97,182.71,182.76,9983.0,166.2972,166.2972,166.0609,166.1064,9983.0
2022-03-24 12:50:00,182.81,183.13,182.77,183.13,9387.0,166.1518,166.4427,166.1155,166.4427,9387.0
2022-03-24 12:55:00,183.08,183.31,183.04,183.26,8802.0,166.3972,166.6063,166.3609,166.5608,8802.0
2022-03-24 13:00:00,183.26,183.37,183.06,183.11,8027.0,166.5608,166.6608,166.379,166.4245,8027.0
2022-03-24 13:05:00,183.12,183.22,183.06,183.17,10696.0,166.4336,166.5245,166.379,166.479,10696.0
2022-03-24 13:10:00,183.2,183.34,183.17,183.18,23800.0,166.5063,166.6335,166.479,166.4881,23800.0
2022-03-24 13:15:00,183.14,183.37,183.12,183.32,9950.0,166.4517,166.6608,166.4336,166.6153,9950.0
2022-03-24 13:20:00,183.36,183.36,183.09,183.27,15602.0,166.6517,166.6517,166.4063,166.5699,15602.0
2022-03-24 13:25:00,183.27,183.49,183.26,183.45,25100.0,166.5699,166.7698,166.5608,166.7335,25100.0
2022-03-24 13:30:00,183.45,183.68,183.32,183.51,18172.0,166.7335,166.9425,166.6153,166.788,18172.0
2022-03-24 13:35:00,183.53,183.62,183.38,183.45,20425.0,166.8062,166.888,166.6699,166.7335,20425.0
2022-03-24 13:40:00,183.46,183.58,183.41,183.43,16847.0,166.7426,166.8516,166.6971,166.7153,16847.0
2022-03-24 13:45:00,183.43,183.63,183.43,183.63,11731.0,166.7153,166.8971,166.7153,166.8971,11731.0
2022-03-24 13:50:00,183.56,183.75,183.49,183.64,5520.0,166.8335,167.0062,166.7698,166.9062,5520.0
2022-03-24 13:55:00,183.61,183.8,183.6,183.66,30884.0,166.8789,167.0516,166.8698,166.9244,30884.0
2022-03-24 14:00:00,183.63,183.96,183.61,183.93,15035.0,166.8971,167.197,166.8789,167.1698,15035.0
2022-03-24 14:05:00,183.88,183.9,183.5,183.52,17983.0,167.1243,167.1425,166.7789,166.7971,17983.0
2022-03-24 14:10:00,183.53,183.53,183.25,183.48,15479.0,166.8062,166.8062,166.5517,166.7608,15479.0
2022-03-24 14:15:00,183.47,183.62,183.32,183.49,14913.0,166.7517,166.888,166.6153,166.7698,14913.0
2022-03-24 14:20:00,183.52,183.52,183.23,183.29,7865.0,166.7971,166.7971,166.5335,166.5881,7865.0
2022-03-24 14:25:00,183.42,183.63,183.41,183.6,26005.0,166.7062,166.8971,166.6971,166.8698,26005.0
2022-03-24 14:30:00,183.55,183.64,183.38,183.43,12683.0,166.8244,166.9062,166.6699,166.7153,12683.0
2022-03-24 14:35:00,183.47,183.49,183.26,183.44,10332.0,166.7517,166.7698,166.5608,166.7244,10332.0
2022-03-24 14:40:00,183.49,183.5,183.3,183.33,9173.0,166.7698,166.7789,166.5972,166.6244,9173.0
2022-03-24 14:45:00,183.33,183.34,183.09,183.14,12450.0,166.6244,166.6335,166.4063,166.4517,12450.0
2022-03-24 14:50:00,183.17,183.48,183.16,183.32,8445.0,166.479,166.7608,166.4699,166.6153,8445.0
2022-03-24 14:55:00,183.32,183.36,183.22,183.28,11211.0,166.6153,166.6517,166.5245,166.579,11211.0
2022-03-24 15:00:00,183.27,183.31,182.92,183.12,13569.0,166.5699,166.6063,166.2518,166.4336,13569.0
2022-03-24 15:05:00,183.15,183.55,183.13,183.52,21593.0,166.4608,166.8244,166.4427,166.7971,21593.0
2022-03-24 15:10:00,183.48,183.53,183.38,183.45,26441.0,166.7608,166.8062,166.6699,166.7335,26441.0
2022-03-24 15:15:00,183.45,183.61,183.4,183.61,35990.0,166.7335,166.8789,166.6881,166.8789,35990.0
2022-03-24 15:20:00,183.62,183.84,183.62,183.79,16601.0,166.888,167.088,166.888,167.0425,16601.0
2022-03-24 15:25:00,183.82,183.99,183.81,183.83,24989.0,167.0698,167.2243,167.0607,167.0789,24989.0
2022-03-24 15:30:00,183.83,183.92,183.54,183.69,30880.0,167.0789,167.1607,166.8153,166.9516,30880.0
2022-03-24 15:35:00,183.71,183.74,183.56,183.71,31344.0,166.9698,166.9971,166.8335,166.9698,31344.0
2022-03-24 15:40:00,183.71,183.77,183.42,183.76,61444.0,166.9698,167.0243,166.7062,167.0152,61444.0
2022-03-24 15:45:00,183.78,183.96,183.69,183.93,55689.0,167.0334,167.197,166.9516,167.1698,55689.0
2022-03-24 15:50:00,183.94,184.33,183.92,184.18,106120.0,167.1788,167.5333,167.1607,167.397,106120.0
2022-03-24 15:55:00,184.16,184.32,183.94,184.32,256053.0,167.3788,167.5242,167.1788,167.5242,256053.0
2022-03-25 09:30:00,184.67,184.67,183.99,184.03,97415.0,167.8423,167.8423,167.2243,167.2606,97415.0
2022-03-25 09:35:00,183.9,184.61,183.76,184.17,32171.0,167.1425,167.7878,167.0152,167.3879,32171.0
2022-03-25 09:40:00,184.19,184.44,183.98,184.28,32590.0,167.4061,167.6333,167.2152,167.4879,32590.0
2022-03-25 09:45:00,184.31,184.69,184.07,184.42,21783.0,167.5151,167.8605,167.297,167.6151,21783.0
2022-03-25 09:50:00,184.31,184.85,184.25,184.85,20313.0,167.5151,168.0059,167.4606,168.0059,20313.0
2022-03-25 09:55:00,184.9,185.09,184.69,184.98,57528.0,168.0514,168.2241,167.8605,168.1241,57528.0
2022-03-25 10:00:00,184.99,185.21,184.84,185.11,40221.0,168.1332,168.3331,167.9968,168.2422,40221.0
2022-03-25 10:05:00,185.16,185.45,184.76,184.8,67072.0,168.2877,168.5512,167.9241,167.9605,67072.0
2022-03-25 10:10:00,184.78,185.16,184.7,184.96,34452.0,167.9423,168.2877,167.8696,168.1059,34452.0
2022-03-25 10:15:00,184.96,185.13,184.73,185.08,40279.0,168.1059,168.2604,167.8969,168.215,40279.0
2022-03-25 10:20:00,185.08,185.8,185.07,185.71,22804.0,168.215,168.8694,168.2059,168.7876,22804.0
2022-03-25 10:25:00,185.71,185.78,185.37,185.4,13643.0,168.7876,168.8512,168.4785,168.5058,13643.0
2022-03-25 10:30:00,185.44,185.89,185.34,185.87,28597.0,168.5422,168.9512,168.4513,168.933,28597.0
2022-03-25 10:35:00,185.9,186.2,185.84,185.88,33151.0,168.9602,169.2329,168.9057,168.9421,33151.0
2022-03-25 10:40:00,185.84,186.1,185.61,186.03,31584.0,168.9057,169.142,168.6967,169.0784,31584.0
2022-03-25 10:45:00,186.0,186.11,185.91,185.99,23260.0,169.0511,169.1511,168.9693,169.042,23260.0
2022-03-25 10:50:00,186.04,186.05,185.6,185.75,35923.0,169.0875,169.0966,168.6876,168.8239,35923.0
2022-03-25 10:55:00,185.7,185.84,185.48,185.74,23221.0,168.7785,168.9057,168.5785,168.8148,23221.0
2022-03-25 11:00:00,185.82,185.87,184.84,185.09,16009.0,168.8875,168.933,167.9968,168.2241,16009.0
2022-03-25 11:05:00,185.13,185.22,184.33,184.47,46262.0,168.2604,168.3422,167.5333,167.6605,46262.0
2022-03-25 11:10:00,184.46,184.55,184.24,184.47,24770.0,167.6515,167.7333,167.4515,167.6605,24770.0
2022-03-25 11:15:00,184.44,184.59,183.91,183.94,16208.0,167.6333,167.7696,167.1516,167.1788,16208.0
2022-03-25 11:20:00,183.94,184.07,183.73,183.73,7274.0,167.1788,167.297,166.988,166.988,7274.0
2022-03-25 11:25:00,183.69,183.82,183.25,183.29,14619.0,166.9516,167.0698,166.5517,166.5881,14619.0
2022-03-25 11:30:00,183.2,184.17,183.2,184.0,24184.0,166.5063,167.3879,166.5063,167.2334,24184.0
2022-03-25 11:35:00,183.95,184.14,183.95,183.98,19614.0,167.1879,167.3606,167.1879,167.2152,19614.0
2022-03-25 11:40:00,183.98,184.23,183.98,184.22,8344.0,167.2152,167.4424,167.2152,167.4333,8344.0
2022-03-25 11:45:00,184.25,184.27,183.99,184.07,21485.0,167.4606,167.4788,167.2243,167.297,21485.0
2022-03-25 11:50:00,184.11,184.55,184.08,184.28,36714.0,167.3334,167.7333,167.3061,167.4879,36714.0
2022-03-25 11:55:00,184.25,184.32,183.92,184.13,17434.0,167.4606,167.5242,167.1607,167.3515,17434.0
2022-03-25 12:00:00,184.12,184.24,183.78,183.81,15504.0,167.3424,167.4515,167.0334,167.0607,15504.0
2022-03-25 12:05:00,183.84,184.31,183.84,184.0,23748.0,167.088,167.5151,167.088,167.2334,23748.0
2022-03-25 12:10:00,184.01,184.15,183.97,183.99,20800.0,167.2425,167.3697,167.2061,167.2243,20800.0
2022-03-25 12:15:00,184.08,184.15,183.86,184.12,12133.0,167.3061,167.3697,167.1061,167.3424,12133.0
2022-03-25 12:20:00,184.04,184.04,183.72,183.9,13507.0,167.2697,167.2697,166.9789,167.1425,13507.0
2022-03-25 12:25:00,183.97,184.1,183.71,183.91,13880.0,167.2061,167.3243,166.9698,167.1516,13880.0
2022-03-25 12:30:00,183.91,183.97,183.69,183.89,14684.0,167.1516,167.2061,166.9516,167.1334,14684.0
2022-03-25 12:35:00,183.83,183.89,183.57,183.67,11564.0,167.0789,167.1334,166.8426,166.9334,11564.0
2022-03-25 12:40:00,183.74,183.79,183.59,183.73,10581.0,166.9971,167.0425,166.8607,166.988,10581.0
2022-03-25 12:45:00,183.79,184.0,183.73,183.99,10484.0,167.0425,167.2334,166.988,167.2243,10484.0
2022-03-25 12:50:00,183.98,184.08,183.58,183.62,9053.0,167.2152,167.3061,166.8516,166.888,9053.0
2022-03-25 12:55:00,183.61,183.76,183.4,183.62,9773.0,166.8789,167.0152,166.6881,166.888,9773.0
2022-03-25 13:00:00,183.64,183.79,183.45,183.78,13013.0,166.9062,167.0425,166.7335,167.0334,13013.0
2022-03-25 13:05:00,183.77,183.78,183.48,183.51,11708.0,167.0243,167.0334,166.7608,166.788,11708.0
2022-03-25 13:10:00,183.52,183.58,183.32,183.44,10265.0,166.7971,166.8516,166.6153,166.7244,10265.0
2022-03-25 13:15:00,183.5,183.99,183.47,183.95,10974.0,166.7789,167.2243,166.7517,167.1879,10974.0
2022-03-25 13:20:00,183.95,183.99,183.36,183.36,27386.0,167.1879,167.2243,166.6517,166.6517,27386.0
2022-03-25 13:25:00,183.37,183.71,183.37,183.71,15169.0,166.6608,166.9698,166.6608,166.9698,15169.0
2022-03-25 13:30:00,183.71,183.95,183.67,183.85,7454.0,166.9698,167.1879,166.9334,167.097,7454.0
2022-03-25 13:35:00,183.83,184.01,183.78,183.89,10522.0,167.0789,167.2425,167.0334,167.1334,10522.0
2022-03-25 13:40:00,183.92,183.98,183.71,183.97,10253.0,167.1607,167.2152,166.9698,167.2061,10253.0
2022-03-25 13:45:00,183.98,184.0,183.8,183.99,20239.0,167.2152,167.2334,167.0516,167.2243,20239.0
2022-03-25 13:50:00,184.0,184.07,183.89,184.0,21821.0,167.2334,167.297,167.1334,167.2334,21821.0
2022-03-25 13:55:00,183.99,184.36,183.95,184.35,12007.0,167.2243,167.5606,167.1879,167.5515,12007.0
2022-03-25 14:00:00,184.35,184.75,184.21,184.67,9599.0,167.5515,167.915,167.4242,167.8423,9599.0
2022-03-25 14:05:00,184.71,184.74,184.53,184.72,41361.0,167.8787,167.9059,167.7151,167.8878,41361.0
2022-03-25 14:10:00,184.75,184.82,184.51,184.62,4431.0,167.915,167.9787,167.6969,167.7969,4431.0
2022-03-25 14:15:00,184.63,184.77,184.55,184.57,11367.0,167.806,167.9332,167.7333,167.7514,11367.0
2022-03-25 14:20:00,184.62,184.73,184.59,184.64,5584.0,167.7969,167.8969,167.7696,167.8151,5584.0
2022-03-25 14:25:00,184.66,184.68,184.43,184.46,16080.0,167.8332,167.8514,167.6242,167.6515,16080.0
2022-03-25 14:30:00,184.49,184.73,184.48,184.66,13974.0,167.6787,167.8969,167.6696,167.8332,13974.0
2022-03-25 14:35:00,184.64,184.76,184.56,184.62,12313.0,167.8151,167.9241,167.7423,167.7969,12313.0
2022-03-25 14:40:00,184.63,184.66,184.47,184.64,5554.0,167.806,167.8332,167.6605,167.8151,5554.0
2022-03-25 14:45:00,184.68,184.8,184.63,184.7,7135.0,167.8514,167.9605,167.806,167.8696,7135.0
2022-03-25 14:50:00,184.72,184.85,184.66,184.8,5400.0,167.8878,168.0059,167.8332,167.9605,5400.0
2022-03-25 14:55:00,184.82,184.89,184.62,184.68,17690.0,167.9787,168.0423,167.7969,167.8514,17690.0
2022-03-25 15:00:00,184.65,184.72,184.26,184.31,8170.0,167.8241,167.8878,167.4697,167.5151,8170.0
2022-03-25 15:05:00,184.33,184.35,183.95,184.15,9623.0,167.5333,167.5515,167.1879,167.3697,9623.0
2022-03-25 15:10:00,184.2,184.42,184.07,184.34,6454.0,167.4152,167.6151,167.297,167.5424,6454.0
2022-03-25 15:15:00,184.34,184.34,183.81,183.81,9323.0,167.5424,167.5424,167.0607,167.0607,9323.0
2022-03-25 15:20:00,183.82,183.85,183.45,183.63,10679.0,167.0698,167.097,166.7335,166.8971,10679.0
2022-03-25 15:25:00,183.62,183.69,183.39,183.42,27363.0,166.888,166.9516,166.679,166.7062,27363.0
2022-03-25 15:30:00,183.43,183.56,183.23,183.38,20531.0,166.7153,166.8335,166.5335,166.6699,20531.0
2022-03-25 15:35:00,183.34,183.63,183.22,183.39,29008.0,166.6335,166.8971,166.5245,166.679,29008.0
2022-03-25 15:40:00,183.41,183.99,183.41,183.82,28731.0,166.6971,167.2243,166.6971,167.0698,28731.0
2022-03-25 15:45:00,183.88,184.19,183.86,184.06,41430.0,167.1243,167.4061,167.1061,167.2879,41430.0
2022-03-25 15:50:00,184.03,184.54,184.03,184.49,92002.0,167.2606,167.7242,167.2606,167.6787,92002.0
2022-03-25 15:55:00,184.41,185.09,184.36,184.93,261839.0,167.606,168.2241,167.5606,168.0786,261839.0
2022-03-28 09:30:00,183.49,183.79,182.85,183.13,109900.0,166.7698,167.0425,166.1882,166.4427,109900.0
2022-03-28 09:35:00,183.19,183.96,183.12,183.28,12215.0,166.4972,167.197,166.4336,166.579,12215.0
2022-03-28 09:40:00,183.36,183.6,183.17,183.37,14291.0,166.6517,166.8698,166.479,166.6608,14291.0
2022-03-28 09:45:00,183.41,183.8,183.21,183.48,24264.0,166.6971,167.0516,166.5154,166.7608,24264.0
2022-03-28 09:50:00,183.56,183.75,183.28,183.61,14151.0,166.8335,167.0062,166.579,166.8789,14151.0
2022-03-28 09:55:00,183.51,184.2,183.51,183.87,15940.0,166.788,167.4152,166.788,167.1152,15940.0
2022-03-28 10:00:00,183.9,183.92,182.79,183.1,19381.0,167.1425,167.1607,166.1336,166.4154,19381.0
2022-03-28 10:05:00,183.06,183.51,183.05,183.37,29552.0,166.379,166.788,166.3699,166.6608,29552.0
2022-03-28 10:10:00,183.37,183.39,183.0,183.22,15554.0,166.6608,166.679,166.3245,166.5245,15554.0
2022-03-28 10:15:00,183.28,183.46,183.12,183.24,9953.0,166.579,166.7426,166.4336,166.5426,9953.0
2022-03-28 10:20:00,183.33,183.33,182.96,183.27,15483.0,166.6244,166.6244,166.2881,166.5699,15483.0
2022-03-28 10:25:00,183.2,183.34,182.94,183.28,13122.0,166.5063,166.6335,166.27,166.579,13122.0
2022-03-28 10:30:00,183.33,183.36,182.82,183.02,9595.0,166.6244,166.6517,166.1609,166.3427,9595.0
2022-03-28 10:35:00,183.22,183.3,183.0,183.11,10819.0,166.5245,166.5972,166.3245,166.4245,10819.0
2022-03-28 10:40:00,183.13,183.53,182.98,183.47,20734.0,166.4427,166.8062,166.3063,166.7517,20734.0
2022-03-28 10:45:00,183.48,184.06,183.45,183.94,20362.0,166.7608,167.2879,166.7335,167.1788,20362.0
2022-03-28 10:50:00,183.9,183.93,183.65,183.81,20039.0,167.1425,167.1698,166.9153,167.0607,20039.0
2022-03-28 10:55:00,183.86,183.9,183.71,183.85,17168.0,167.1061,167.1425,166.9698,167.097,17168.0
2022-03-28 11:00:00,183.91,184.09,183.28,183.43,22030.0,167.1516,167.3152,166.579,166.7153,22030.0
2022-03-28 11:05:00,183.38,183.78,183.07,183.74,13567.0,166.6699,167.0334,166.3881,166.9971,13567.0
2022-03-28 11:10:00,183.76,183.85,183.65,183.75,6798.0,167.0152,167.097,166.9153,167.0062,6798.0
2022-03-28 11:15:00,183.72,183.74,183.43,183.7,13785.0,166.9789,166.9971,166.7153,166.9607,13785.0
2022-03-28 11:20:00,183.73,183.79,183.43,183.48,8839.0,166.988,167.0425,166.7153,166.7608,8839.0
2022-03-28 11:25:00,183.46,183.46,183.13,183.34,24665.0,166.7426,166.7426,166.4427,166.6335,24665.0
2022-03-28 11:30:00,183.36,183.41,182.67,182.76,6156.0,166.6517,166.6971,166.0246,166.1064,6156.0
2022-03-28 11:35:00,182.7,182.7,182.38,182.61,9866.0,166.0518,166.0518,165.761,165.97,9866.0
2022-03-28 11:40:00,182.68,182.77,182.57,182.77,5419.0,166.0337,166.1155,165.9337,166.1155,5419.0
2022-03-28 11:45:00,182.72,182.72,182.2,182.22,11236.0,166.07,166.07,165.5974,165.6156,11236.0
2022-03-28 11:50:00,182.18,182.53,182.11,182.29,11599.0,165.5792,165.8973,165.5156,165.6792,11599.0
2022-03-28 11:55:00,182.45,182.51,182.3,182.38,6853.0,165.8246,165.8792,165.6883,165.761,6853.0
2022-03-28 12:00:00,182.38,182.54,182.3,182.51,5649.0,165.761,165.9064,165.6883,165.8792,5649.0
2022-03-28 12:05:00,182.48,182.6,182.37,182.43,11221.0,165.8519,165.9609,165.7519,165.8064,11221.0
2022-03-28 12:10:00,182.46,182.49,182.16,182.43,7113.0,165.8337,165.861,165.561,165.8064,7113.0
2022-03-28 12:15:00,182.39,182.56,182.31,182.53,11463.0,165.7701,165.9246,165.6974,165.8973,11463.0
2022-03-28 12:20:00,182.54,182.72,182.45,182.45,4176.0,165.9064,166.07,165.8246,165.8246,4176.0
2022-03-28 12:25:00,182.48,182.51,182.01,182.05,9417.0,165.8519,165.8792,165.4247,165.4611,9417.0
2022-03-28 12:30:00,182.08,182.59,182.08,182.21,8868.0,165.4883,165.9519,165.4883,165.6065,8868.0
2022-03-28 12:35:00,182.37,182.76,182.3,182.75,10371.0,165.7519,166.1064,165.6883,166.0973,10371.0
2022-03-28 12:40:00,182.77,182.8,182.58,182.69,13443.0,166.1155,166.1427,165.9428,166.0427,13443.0
2022-03-28 12:45:00,182.68,182.7,182.55,182.7,10598.0,166.0337,166.0518,165.9155,166.0518,10598.0
2022-03-28 12:50:00,182.65,182.9,182.65,182.86,16098.0,166.0064,166.2336,166.0064,166.1973,16098.0
2022-03-28 12:55:00,182.88,182.94,182.81,182.89,8589.0,166.2154,166.27,166.1518,166.2245,8589.0
2022-03-28 13:00:00,182.86,183.0,182.83,182.87,8055.0,166.1973,166.3245,166.17,166.2063,8055.0
2022-03-28 13:05:00,182.86,182.97,182.73,182.74,7341.0,166.1973,166.2972,166.0791,166.0882,7341.0
2022-03-28 13:10:00,182.7,182.91,182.7,182.81,6266.0,166.0518,166.2427,166.0518,166.1518,6266.0
2022-03-28 13:15:00,182.84,182.94,182.74,182.77,8593.0,166.1791,166.27,166.0882,166.1155,8593.0
2022-03-28 13:20:00,182.77,183.04,182.73,183.0,6874.0,166.1155,166.3609,166.0791,166.3245,6874.0
2022-03-28 13:25:00,183.01,183.25,182.97,183.06,11533.0,166.3336,166.5517,166.2972,166.379,11533.0
2022-03-28 13:30:00,183.04,183.13,183.0,183.07,10129.0,166.3609,166.4427,166.3245,166.3881,10129.0
2022-03-28 13:35:00,183.1,183.17,182.97,183.08,7075.0,166.4154,166.479,166.2972,166.3972,7075.0
2022-03-28 13:40:00,183.11,183.2,182.99,183.0,14006.0,166.4245,166.5063,166.3154,166.3245,14006.0
2022-03-28 13:45:00,183.03,183.17,182.97,183.12,5661.0,166.3518,166.479,166.2972,166.4336,5661.0
2022-03-28 13:50:00,183.08,183.14,182.92,182.98,5286.0,166.3972,166.4517,166.2518,166.3063,5286.0
2022-03-28 13:55:00,182.91,183.18,182.88,183.11,6704.0,166.2427,166.4881,166.2154,166.4245,6704.0
2022-03-28 14:00:00,183.18,183.29,183.08,183.15,6742.0,166.4881,166.5881,166.3972,166.4608,6742.0
2022-03-28 14:05:00,183.08,183.32,183.04,183.26,6101.0,166.3972,166.6153,166.3609,166.5608,6101.0
2022-03-28 14:10:00,183.27,183.38,183.07,183.28,7889.0,166.5699,166.6699,166.3881,166.579,7889.0
2022-03-28 14:15:00,183.25,183.53,183.19,183.4,22377.0,166.5517,166.8062,166.4972,166.6881,22377.0
2022-03-28 14:20:00,183.4,183.62,183.32,183.62,8221.0,166.6881,166.888,166.6153,166.888,8221.0
2022-03-28 14:25:00,183.57,183.67,183.5,183.65,10921.0,166.8426,166.9334,166.7789,166.9153,10921.0
2022-03-28 14:30:00,183.62,183.71,183.44,183.51,31632.0,166.888,166.9698,166.7244,166.788,31632.0
2022-03-28 14:35:00,183.5,183.5,183.34,183.34,17459.0,166.7789,166.7789,166.6335,166.6335,17459.0
2022-03-28 14:40:00,183.38,183.85,183.28,183.58,25946.0,166.6699,167.097,166.579,166.8516,25946.0
2022-03-28 14:45:00,183.66,183.89,183.63,183.88,12791.0,166.9244,167.1334,166.8971,167.1243,12791.0
2022-03-28 14:50:00,183.89,184.09,183.87,184.06,18089.0,167.1334,167.3152,167.1152,167.2879,18089.0
2022-03-28 14:55:00,184.05,184.36,184.05,184.35,15235.0,167.2788,167.5606,167.2788,167.5515,15235.0
2022-03-28 15:00:00,184.42,184.45,184.32,184.45,16953.0,167.6151,167.6424,167.5242,167.6424,16953.0
2022-03-28 15:05:00,184.47,184.54,184.39,184.5,14098.0,167.6605,167.7242,167.5878,167.6878,14098.0
2022-03-28 15:10:00,184.48,184.7,184.46,184.7,16360.0,167.6696,167.8696,167.6515,167.8696,16360.0
2022-03-28 15:15:00,184.72,184.8,184.59,184.6,18023.0,167.8878,167.9605,167.7696,167.7787,18023.0
2022-03-28 15:20:00,184.58,184.85,184.56,184.74,15378.0,167.7605,168.0059,167.7423,167.9059,15378.0
2022-03-28 15:25:00,184.73,184.76,184.68,184.72,11828.0,167.8969,167.9241,167.8514,167.8878,11828.0
2022-03-28 15:30:00,184.73,185.15,184.73,185.14,23933.0,167.8969,168.2786,167.8969,168.2695,23933.0
2022-03-28 15:35:00,185.13,185.24,184.97,184.99,23462.0,168.2604,168.3604,168.115,168.1332,23462.0
2022-03-28 15:40:00,184.99,185.31,184.93,185.31,25376.0,168.1332,168.424,168.0786,168.424,25376.0
2022-03-28 15:45:00,185.29,185.42,185.15,185.42,32708.0,168.4058,168.524,168.2786,168.524,32708.0
2022-03-28 15:50:00,185.38,185.57,184.89,185.48,102973.0,168.4876,168.6603,168.0423,168.5785,102973.0
2022-03-28 15:55:00,185.46,185.79,185.31,185.71,193164.0,168.5603,168.8603,168.424,168.7876,193164.0
2022-03-29 09:30:00,187.97,189.03,187.7,188.96,104301.0,170.8416,171.805,170.5962,171.7414,104301.0
2022-03-29 09:35:00,188.95,189.53,188.03,188.17,59869.0,171.7323,172.2595,170.8962,171.0234,59869.0
2022-03-29 09:40:00,188.23,188.71,187.93,188.63,52667.0,171.0779,171.5142,170.8053,171.4415,52667.0
2022-03-29 09:45:00,188.69,188.97,187.88,187.88,52923.0,171.496,171.7505,170.7598,170.7598,52923.0
2022-03-29 09:50:00,187.88,188.11,187.55,187.8,27496.0,170.7598,170.9689,170.4599,170.6871,27496.0
2022-03-29 09:55:00,187.86,188.34,187.73,188.22,23198.0,170.7416,171.1779,170.6235,171.0688,23198.0
2022-03-29 10:00:00,188.26,188.5,188.04,188.08,46809.0,171.1052,171.3233,170.9052,170.9416,46809.0
2022-03-29 10:05:00,188.06,188.48,187.89,188.12,64519.0,170.9234,171.3051,170.7689,170.978,64519.0
2022-03-29 10:10:00,188.12,188.31,187.33,187.49,64324.0,170.978,171.1506,170.2599,170.4054,64324.0
2022-03-29 10:15:00,187.56,187.77,187.36,187.65,26057.0,170.469,170.6598,170.2872,170.5508,26057.0
2022-03-29 10:20:00,187.7,187.88,187.63,187.81,43376.0,170.5962,170.7598,170.5326,170.6962,43376.0
2022-03-29 10:25:00,187.79,187.88,187.57,187.82,28527.0,170.678,170.7598,170.4781,170.7053,28527.0
2022-03-29 10:30:00,187.8,188.08,187.67,187.79,43489.0,170.6871,170.9416,170.569,170.678,43489.0
2022-03-29 10:35:00,187.71,187.84,187.33,187.73,58257.0,170.6053,170.7235,170.2599,170.6235,58257.0
2022-03-29 10:40:00,187.69,187.93,187.29,187.76,34943.0,170.5871,170.8053,170.2236,170.6508,34943.0
2022-03-29 10:45:00,187.78,188.17,187.48,187.71,23828.0,170.6689,171.0234,170.3963,170.6053,23828.0
2022-03-29 10:50:00,187.9,188.09,187.87,187.9,16637.0,170.778,170.9507,170.7507,170.778,16637.0
2022-03-29 10:55:00,187.88,188.31,187.87,188.19,27891.0,170.7598,171.1506,170.7507,171.0416,27891.0
2022-03-29 11:00:00,188.25,188.4,188.05,188.4,15460.0,171.0961,171.2324,170.9143,171.2324,15460.0
2022-03-29 11:05:00,188.4,188.41,188.08,188.2,16143.0,171.2324,171.2415,170.9416,171.0507,16143.0
2022-03-29 11:10:00,188.21,188.6,188.19,188.52,77859.0,171.0597,171.4142,171.0416,171.3415,77859.0
2022-03-29 11:15:00,188.54,188.69,188.44,188.55,23756.0,171.3597,171.496,171.2688,171.3688,23756.0
2022-03-29 11:20:00,188.57,188.67,188.25,188.6,24227.0,171.3869,171.4778,171.0961,171.4142,24227.0
2022-03-29 11:25:00,188.65,188.89,188.56,188.68,20519.0,171.4597,171.6778,171.3779,171.4869,20519.0
2022-03-29 11:30:00,188.66,188.74,188.45,188.5,26435.0,171.4687,171.5415,171.2779,171.3233,26435.0
2022-03-29 11:35:00,188.57,188.88,188.51,188.62,23564.0,171.3869,171.6687,171.3324,171.4324,23564.0
2022-03-29 11:40:00,188.6,188.91,188.6,188.91,18156.0,171.4142,171.696,171.4142,171.696,18156.0
2022-03-29 11:45:00,188.92,189.24,188.82,189.24,29093.0,171.7051,171.9959,171.6142,171.9959,29093.0
2022-03-29 11:50:00,189.24,189.4,189.0,189.08,24155.0,171.9959,172.1413,171.7778,171.8505,24155.0
2022-03-29 11:55:00,189.04,189.18,188.92,189.11,27999.0,171.8141,171.9414,171.7051,171.8777,27999.0
2022-03-29 12:00:00,189.12,189.12,188.72,189.04,28220.0,171.8868,171.8868,171.5233,171.8141,28220.0
2022-03-29 12:05:00,189.02,189.05,188.65,188.84,34661.0,171.7959,171.8232,171.4597,171.6323,34661.0
2022-03-29 12:10:00,188.87,189.08,188.87,189.03,34892.0,171.6596,171.8505,171.6596,171.805,34892.0
2022-03-29 12:15:00,189.0,189.15,188.95,189.13,18599.0,171.7778,171.9141,171.7323,171.8959,18599.0
2022-03-29 12:20:00,189.14,189.14,188.87,188.96,18867.0,171.905,171.905,171.6596,171.7414,18867.0
2022-03-29 12:25:00,188.97,188.97,188.63,188.69,32603.0,171.7505,171.7505,171.4415,171.496,32603.0
2022-03-29 12:30:00,188.69,188.71,187.83,187.92,42192.0,171.496,171.5142,170.7144,170.7962,42192.0
2022-03-29 12:35:00,187.89,188.15,187.82,188.14,13044.0,170.7689,171.0052,170.7053,170.9961,13044.0
2022-03-29 12:40:00,188.18,188.47,188.11,188.46,26165.0,171.0325,171.2961,170.9689,171.287,26165.0
2022-03-29 12:45:00,188.47,188.7,188.42,188.44,28526.0,171.2961,171.5051,171.2506,171.2688,28526.0
2022-03-29 12:50:00,188.45,188.47,188.03,188.03,16473.0,171.2779,171.2961,170.8962,170.8962,16473.0
2022-03-29 12:55:00,188.08,188.19,188.05,188.13,7118.0,170.9416,171.0416,170.9143,170.987,7118.0
2022-03-29 13:00:00,188.17,188.17,187.75,187.91,13516.0,171.0234,171.0234,170.6417,170.7871,13516.0
2022-03-29 13:05:00,187.92,188.03,187.79,187.97,10550.0,170.7962,170.8962,170.678,170.8416,10550.0
2022-03-29 13:10:00,187.99,188.28,187.99,188.21,11104.0,170.8598,171.1234,170.8598,171.0597,11104.0
2022-03-29 13:15:00,188.21,188.33,188.08,188.11,12833.0,171.0597,171.1688,170.9416,170.9689,12833.0
2022-03-29 13:20:00,188.11,188.12,187.83,187.96,8243.0,170.9689,170.978,170.7144,170.8325,8243.0
2022-03-29 13:25:00,188.06,188.19,187.94,188.07,10413.0,170.9234,171.0416,170.8144,170.9325,10413.0
2022-03-29 13:30:00,188.08,188.33,188.07,188.23,15168.0,170.9416,171.1688,170.9325,171.0779,15168.0
2022-03-29 13:35:00,188.22,188.36,188.18,188.28,17899.0,171.0688,171.1961,171.0325,171.1234,17899.0
2022-03-29 13:40:00,188.25,188.61,188.25,188.56,12308.0,171.0961,171.4233,171.0961,171.3779,12308.0
2022-03-29 13:45:00,188.53,189.11,188.48,188.9,19020.0,171.3506,171.8777,171.3051,171.6869,19020.0
2022-03-29 13:50:00,188.91,188.98,188.81,188.88,12233.0,171.696,171.7596,171.6051,171.6687,12233.0
2022-03-29 13:55:00,188.85,189.13,188.75,189.06,17120.0,171.6414,171.8959,171.5505,171.8323,17120.0
2022-03-29 14:00:00,189.12,189.23,189.03,189.19,19262.0,171.8868,171.9868,171.805,171.9504,19262.0
2022-03-29 14:05:00,189.23,189.24,188.99,189.24,28490.0,171.9868,171.9959,171.7687,171.9959,28490.0
2022-03-29 14:10:00,189.23,189.39,189.22,189.31,18408.0,171.9868,172.1322,171.9777,172.0595,18408.0
2022-03-29 14:15:00,189.35,189.37,188.89,188.94,18735.0,172.0959,172.114,171.6778,171.7232,18735.0
2022-03-29 14:20:00,188.93,189.37,188.92,189.28,25112.0,171.7141,172.114,171.7051,172.0322,25112.0
2022-03-29 14:25:00,189.27,189.5,189.25,189.45,28603.0,172.0232,172.2322,172.005,172.1868,28603.0
2022-03-29 14:30:00,189.43,189.78,189.41,189.74,33310.0,172.1686,172.4867,172.1504,172.4503,33310.0
2022-03-29 14:35:00,189.78,190.04,189.77,189.97,85482.0,172.4867,172.723,172.4776,172.6594,85482.0
2022-03-29 14:40:00,189.96,189.98,189.76,189.86,30067.0,172.6503,172.6685,172.4685,172.5594,30067.0
2022-03-29 14:45:00,189.93,190.17,189.84,190.14,23065.0,172.623,172.8411,172.5412,172.8139,23065.0
2022-03-29 14:50:00,190.14,190.33,190.06,190.26,25469.0,172.8139,172.9866,172.7412,172.9229,25469.0
2022-03-29 14:55:00,190.27,190.68,190.24,190.65,51026.0,172.932,173.3047,172.9048,173.2774,51026.0
2022-03-29 15:00:00,190.68,190.77,190.46,190.77,83660.0,173.3047,173.3865,173.1047,173.3865,83660.0
2022-03-29 15:05:00,190.77,191.03,190.76,190.99,44248.0,173.3865,173.6228,173.3774,173.5864,44248.0
2022-03-29 15:10:00,190.98,191.31,190.92,191.14,43090.0,173.5773,173.8773,173.5228,173.7228,43090.0
2022-03-29 15:15:00,191.15,191.31,191.04,191.16,54522.0,173.7318,173.8773,173.6319,173.7409,54522.0
2022-03-29 15:20:00,191.15,191.31,191.15,191.18,54513.0,173.7318,173.8773,173.7318,173.7591,54513.0
2022-03-29 15:25:00,191.16,191.27,190.96,191.16,45231.0,173.7409,173.8409,173.5592,173.7409,45231.0
2022-03-29 15:30:00,191.15,191.16,190.64,190.84,77625.0,173.7318,173.7409,173.2683,173.4501,77625.0
2022-03-29 15:35:00,190.85,191.0,190.75,190.85,48503.0,173.4592,173.5955,173.3683,173.4592,48503.0
2022-03-29 15:40:00,190.85,191.05,190.78,191.04,60689.0,173.4592,173.641,173.3956,173.6319,60689.0
2022-03-29 15:45:00,191.05,191.34,190.99,191.2,74804.0,173.641,173.9045,173.5864,173.7773,74804.0
2022-03-29 15:50:00,191.2,191.28,190.64,190.82,119585.0,173.7773,173.85,173.2683,173.4319,119585.0
2022-03-29 15:55:00,190.83,191.13,190.55,191.13,297228.0,173.441,173.7137,173.1865,173.7137,297228.0
2022-03-30 09:30:00,190.04,190.9,189.59,189.69,155657.0,172.723,173.5046,172.314,172.4049,155657.0
2022-03-30 09:35:00,189.42,189.84,189.05,189.22,16200.0,172.1595,172.5412,171.8232,171.9777,16200.0
2022-03-30 09:40:00,189.15,189.23,188.74,188.91,38981.0,171.9141,171.9868,171.5415,171.696,38981.0
2022-03-30 09:45:00,188.97,189.94,188.86,189.88,44552.0,171.7505,172.6321,171.6505,172.5776,44552.0
2022-03-30 09:50:00,189.83,189.92,189.43,189.52,26675.0,172.5321,172.6139,172.1686,172.2504,26675.0
2022-03-30 09:55:00,189.54,189.98,189.39,189.81,17905.0,172.2686,172.6685,172.1322,172.514,17905.0
2022-03-30 10:00:00,189.79,189.93,189.55,189.55,25470.0,172.4958,172.623,172.2776,172.2776,25470.0
2022-03-30 10:05:00,189.59,189.67,189.36,189.4,12848.0,172.314,172.3867,172.105,172.1413,12848.0
2022-03-30 10:10:00,189.49,190.12,189.38,190.06,24676.0,172.2231,172.7957,172.1231,172.7412,24676.0
2022-03-30 10:15:00,190.03,190.25,189.62,189.73,16096.0,172.7139,172.9139,172.3413,172.4412,16096.0
2022-03-30 10:20:00,189.76,189.98,189.69,189.94,13529.0,172.4685,172.6685,172.4049,172.6321,13529.0
2022-03-30 10:25:00,190.02,190.3,189.87,189.87,27997.0,172.7048,172.9593,172.5685,172.5685,27997.0
2022-03-30 10:30:00,189.91,189.92,189.51,189.77,15675.0,172.6048,172.6139,172.2413,172.4776,15675.0
2022-03-30 10:35:00,189.76,190.0,189.65,189.87,16228.0,172.4685,172.6866,172.3685,172.5685,16228.0
2022-03-30 10:40:00,189.87,189.9,189.64,189.74,12024.0,172.5685,172.5958,172.3594,172.4503,12024.0
2022-03-30 10:45:00,189.71,189.93,189.66,189.83,12457.0,172.4231,172.623,172.3776,172.5321,12457.0
2022-03-30 10:50:00,189.81,189.89,189.58,189.67,15601.0,172.514,172.5867,172.3049,172.3867,15601.0
2022-03-30 10:55:00,189.66,189.66,189.15,189.21,13964.0,172.3776,172.3776,171.9141,171.9686,13964.0
2022-03-30 11:00:00,189.22,189.22,188.6,188.76,25000.0,171.9777,171.9777,171.4142,171.5596,25000.0
2022-03-30 11:05:00,188.86,188.87,188.5,188.57,10691.0,171.6505,171.6596,171.3233,171.3869,10691.0
2022-03-30 11:10:00,188.53,188.93,188.27,188.93,23085.0,171.3506,171.7141,171.1143,171.7141,23085.0
2022-03-30 11:15:00,188.91,189.01,188.85,188.88,18038.0,171.696,171.7869,171.6414,171.6687,18038.0
2022-03-30 11:20:00,188.82,188.9,188.6,188.84,8656.0,171.6142,171.6869,171.4142,171.6323,8656.0
2022-03-30 11:25:00,188.8,188.83,188.6,188.82,13792.0,171.596,171.6233,171.4142,171.6142,13792.0
2022-03-30 11:30:00,188.82,189.07,188.69,189.06,23471.0,171.6142,171.8414,171.496,171.8323,23471.0
2022-03-30 11:35:00,189.1,189.31,188.91,188.96,13259.0,171.8687,172.0595,171.696,171.7414,13259.0
2022-03-30 11:40:00,188.95,189.0,188.7,188.77,11453.0,171.7323,171.7778,171.5051,171.5687,11453.0
2022-03-30 11:45:00,188.75,188.94,188.7,188.7,9619.0,171.5505,171.7232,171.5051,171.5051,9619.0
2022-03-30 11:50:00,188.68,188.81,188.45,188.53,9179.0,171.4869,171.6051,171.2779,171.3506,9179.0
2022-03-30 11:55:00,188.58,188.86,188.53,188.86,6444.0,171.396,171.6505,171.3506,171.6505,6444.0
2022-03-30 12:00:00,188.84,188.91,188.57,188.7,14771.0,171.6323,171.696,171.3869,171.5051,14771.0
2022-03-30 12:05:00,188.68,188.69,188.36,188.48,6440.0,171.4869,171.496,171.1961,171.3051,6440.0
2022-03-30 12:10:00,188.49,188.6,188.44,188.46,10658.0,171.3142,171.4142,171.2688,171.287,10658.0
2022-03-30 12:15:00,188.44,188.75,188.42,188.73,17906.0,171.2688,171.5505,171.2506,171.5324,17906.0
2022-03-30 12:20:00,188.75,188.82,188.62,188.66,7192.0,171.5505,171.6142,171.4324,171.4687,7192.0
2022-03-30 12:25:00,188.65,188.73,188.55,188.67,10025.0,171.4597,171.5324,171.3688,171.4778,10025.0
2022-03-30 12:30:00,188.7,188.72,188.47,188.61,12780.0,171.5051,171.5233,171.2961,171.4233,12780.0
2022-03-30 12:35:00,188.62,189.02,188.62,188.97,15925.0,171.4324,171.7959,171.4324,171.7505,15925.0
2022-03-30 12:40:00,189.03,189.18,188.97,189.17,7601.0,171.805,171.9414,171.7505,171.9323,7601.0
2022-03-30 12:45:00,189.2,189.33,189.1,189.28,9947.0,171.9595,172.0777,171.8687,172.0322,9947.0
2022-03-30 12:50:00,189.29,189.41,189.25,189.38,6885.0,172.0413,172.1504,172.005,172.1231,6885.0
2022-03-30 12:55:00,189.38,189.5,189.32,189.47,13140.0,172.1231,172.2322,172.0686,172.2049,13140.0
2022-03-30 13:00:00,189.48,189.54,189.44,189.5,13758.0,172.214,172.2686,172.1777,172.2322,13758.0
2022-03-30 13:05:00,189.44,189.46,189.15,189.2,7065.0,172.1777,172.1958,171.9141,171.9595,7065.0
2022-03-30 13:10:00,189.21,189.35,189.16,189.34,8530.0,171.9686,172.0959,171.9232,172.0868,8530.0
2022-03-30 13:15:00,189.38,189.42,188.97,189.1,11019.0,172.1231,172.1595,171.7505,171.8687,11019.0
2022-03-30 13:20:00,189.05,189.11,188.92,189.01,9749.0,171.8232,171.8777,171.7051,171.7869,9749.0
2022-03-30 13:25:00,189.01,189.01,188.85,188.92,8090.0,171.7869,171.7869,171.6414,171.7051,8090.0
2022-03-30 13:30:00,188.9,189.0,188.79,188.95,10337.0,171.6869,171.7778,171.5869,171.7323,10337.0
2022-03-30 13:35:00,188.93,189.0,188.67,188.72,14045.0,171.7141,171.7778,171.4778,171.5233,14045.0
2022-03-30 13:40:00,188.71,188.94,188.71,188.89,8947.0,171.5142,171.7232,171.5142,171.6778,8947.0
2022-03-30 13:45:00,188.85,188.92,188.7,188.85,20439.0,171.6414,171.7051,171.5051,171.6414,20439.0
2022-03-30 13:50:00,188.91,189.04,188.78,188.89,6001.0,171.696,171.8141,171.5778,171.6778,6001.0
2022-03-30 13:55:00,188.81,188.87,188.59,188.71,17194.0,171.6051,171.6596,171.4051,171.5142,17194.0
2022-03-30 14:00:00,188.68,188.87,188.66,188.77,16765.0,171.4869,171.6596,171.4687,171.5687,16765.0
2022-03-30 14:05:00,188.74,188.82,188.65,188.82,10776.0,171.5415,171.6142,171.4597,171.6142,10776.0
2022-03-30 14:10:00,188.84,188.9,188.62,188.67,9803.0,171.6323,171.6869,171.4324,171.4778,9803.0
2022-03-30 14:15:00,188.67,188.68,188.53,188.61,19593.0,171.4778,171.4869,171.3506,171.4233,19593.0
2022-03-30 14:20:00,188.6,188.67,188.27,188.34,23259.0,171.4142,171.4778,171.1143,171.1779,23259.0
2022-03-30 14:25:00,188.33,188.34,188.06,188.17,11831.0,171.1688,171.1779,170.9234,171.0234,11831.0
2022-03-30 14:30:00,188.13,188.37,188.13,188.37,9922.0,170.987,171.2052,170.987,171.2052,9922.0
2022-03-30 14:35:00,188.37,188.55,188.31,188.46,5344.0,171.2052,171.3688,171.1506,171.287,5344.0
2022-03-30 14:40:00,188.46,188.48,188.23,188.32,9819.0,171.287,171.3051,171.0779,171.1597,9819.0
2022-03-30 14:45:00,188.3,188.3,187.94,187.94,9862.0,171.1415,171.1415,170.8144,170.8144,9862.0
2022-03-30 14:50:00,187.95,188.04,187.87,187.92,7060.0,170.8234,170.9052,170.7507,170.7962,7060.0
2022-03-30 14:55:00,187.95,188.09,187.73,187.76,8288.0,170.8234,170.9507,170.6235,170.6508,8288.0
2022-03-30 15:00:00,187.79,187.79,187.44,187.46,20236.0,170.678,170.678,170.3599,170.3781,20236.0
2022-03-30 15:05:00,187.46,187.47,187.16,187.28,28053.0,170.3781,170.3872,170.1054,170.2145,28053.0
2022-03-30 15:10:00,187.28,187.28,187.07,187.2,30123.0,170.2145,170.2145,170.0236,170.1418,30123.0
2022-03-30 15:15:00,187.22,187.26,186.86,186.93,29842.0,170.16,170.1963,169.8328,169.8964,29842.0
2022-03-30 15:20:00,186.93,187.0,186.71,186.79,25587.0,169.8964,169.96,169.6964,169.7691,25587.0
2022-03-30 15:25:00,186.8,187.11,186.75,187.03,23367.0,169.7782,170.06,169.7328,169.9873,23367.0
2022-03-30 15:30:00,187.02,187.18,186.91,186.93,47774.0,169.9782,170.1236,169.8782,169.8964,47774.0
2022-03-30 15:35:00,186.91,187.34,186.91,186.97,28422.0,169.8782,170.269,169.8782,169.9327,28422.0
2022-03-30 15:40:00,186.97,187.28,186.83,187.07,34779.0,169.9327,170.2145,169.8055,170.0236,34779.0
2022-03-30 15:45:00,187.07,187.66,187.07,187.43,37677.0,170.0236,170.5599,170.0236,170.3508,37677.0
2022-03-30 15:50:00,187.44,187.64,186.97,187.01,62922.0,170.3599,170.5417,169.9327,169.9691,62922.0
2022-03-30 15:55:00,187.03,187.6,187.03,187.5,210322.0,169.9873,170.5053,169.9873,170.4144,210322.0
2022-03-31 09:30:00,188.24,188.62,187.57,188.54,92065.0,171.087,171.4324,170.4781,171.3597,92065.0
2022-03-31 09:35:00,188.44,188.51,187.54,187.59,26358.0,171.2688,171.3324,170.4508,170.4962,26358.0
2022-03-31 09:40:00,187.53,187.79,186.75,186.97,29159.0,170.4417,170.678,169.7328,169.9327,29159.0
2022-03-31 09:45:00,186.97,187.04,186.7,186.73,60490.0,169.9327,169.9964,169.6873,169.7146,60490.0
2022-03-31 09:50:00,186.75,186.88,185.8,186.05,48739.0,169.7328,169.8509,168.8694,169.0966,48739.0
2022-03-31 09:55:00,185.99,186.37,185.93,186.27,84980.0,169.042,169.3874,168.9875,169.2965,84980.0
2022-03-31 10:00:00,186.2,186.27,185.51,185.81,68107.0,169.2329,169.2965,168.6058,168.8784,68107.0
2022-03-31 10:05:00,185.77,186.16,185.61,185.77,41849.0,168.8421,169.1966,168.6967,168.8421,41849.0
2022-03-31 10:10:00,185.8,185.94,185.55,185.71,46119.0,168.8694,168.9966,168.6421,168.7876,46119.0
2022-03-31 10:15:00,185.68,186.11,185.55,185.97,38811.0,168.7603,169.1511,168.6421,169.0239,38811.0
2022-03-31 10:20:00,185.98,186.15,185.56,185.57,30333.0,169.033,169.1875,168.6512,168.6603,30333.0
2022-03-31 10:25:00,185.61,185.94,185.45,185.82,37321.0,168.6967,168.9966,168.5512,168.8875,37321.0
2022-03-31 10:30:00,185.8,186.34,185.77,186.25,32028.0,168.8694,169.3601,168.8421,169.2784,32028.0
2022-03-31 10:35:00,186.23,186.49,186.12,186.12,32600.0,169.2602,169.4965,169.1602,169.1602,32600.0
2022-03-31 10:40:00,186.17,186.37,186.05,186.26,68105.0,169.2056,169.3874,169.0966,169.2874,68105.0
2022-03-31 10:45:00,186.22,187.1,186.21,187.01,55496.0,169.2511,170.0509,169.242,169.9691,55496.0
2022-03-31 10:50:00,187.02,187.13,186.71,186.71,23988.0,169.9782,170.0782,169.6964,169.6964,23988.0
2022-03-31 10:55:00,186.72,186.95,186.71,186.73,28770.0,169.7055,169.9146,169.6964,169.7146,28770.0
2022-03-31 11:00:00,186.75,186.95,186.62,186.88,18491.0,169.7328,169.9146,169.6146,169.8509,18491.0
2022-03-31 11:05:00,186.86,186.97,186.75,186.94,12835.0,169.8328,169.9327,169.7328,169.9055,12835.0
2022-03-31 11:10:00,186.93,187.03,186.75,186.96,27200.0,169.8964,169.9873,169.7328,169.9237,27200.0
2022-03-31 11:15:00,186.97,187.0,186.8,186.92,21551.0,169.9327,169.96,169.7782,169.8873,21551.0
2022-03-31 11:20:00,186.93,187.03,186.68,186.72,26790.0,169.8964,169.9873,169.6692,169.7055,26790.0
2022-03-31 11:25:00,186.71,186.71,186.02,186.09,19407.0,169.6964,169.6964,169.0693,169.1329,19407.0
2022-03-31 11:30:00,186.13,186.46,186.11,186.33,18998.0,169.1693,169.4692,169.1511,169.3511,18998.0
2022-03-31 11:35:00,186.36,186.59,186.2,186.48,15136.0,169.3783,169.5874,169.2329,169.4874,15136.0
2022-03-31 11:40:00,186.49,186.8,186.36,186.41,12819.0,169.4965,169.7782,169.3783,169.4238,12819.0
2022-03-31 11:45:00,186.37,186.48,186.03,186.04,10692.0,169.3874,169.4874,169.0784,169.0875,10692.0
2022-03-31 11:50:00,185.99,186.16,185.9,186.09,9533.0,169.042,169.1966,168.9602,169.1329,9533.0
2022-03-31 11:55:00,186.13,186.46,186.0,186.43,17447.0,169.1693,169.4692,169.0511,169.4419,17447.0
2022-03-31 12:00:00,186.41,186.46,186.1,186.1,11747.0,169.4238,169.4692,169.142,169.142,11747.0
2022-03-31 12:05:00,186.09,186.19,186.01,186.14,19372.0,169.1329,169.2238,169.0602,169.1784,19372.0
2022-03-31 12:10:00,186.13,186.13,185.97,185.97,19686.0,169.1693,169.1693,169.0239,169.0239,19686.0
2022-03-31 12:15:00,185.97,186.2,185.96,185.98,11854.0,169.0239,169.2329,169.0148,169.033,11854.0
2022-03-31 12:20:00,185.99,186.18,185.95,186.08,58409.0,169.042,169.2147,169.0057,169.1238,58409.0
2022-03-31 12:25:00,186.07,186.21,186.03,186.19,14560.0,169.1148,169.242,169.0784,169.2238,14560.0
2022-03-31 12:30:00,186.21,186.43,186.09,186.1,65031.0,169.242,169.4419,169.1329,169.142,65031.0
2022-03-31 12:35:00,186.08,186.2,186.0,186.1,12707.0,169.1238,169.2329,169.0511,169.142,12707.0
2022-03-31 12:40:00,186.08,186.18,186.0,186.18,10016.0,169.1238,169.2147,169.0511,169.2147,10016.0
2022-03-31 12:45:00,186.22,186.3,186.18,186.21,5572.0,169.2511,169.3238,169.2147,169.242,5572.0
2022-03-31 12:50:00,186.1,186.11,185.86,185.88,6498.0,169.142,169.1511,168.9239,168.9421,6498.0
2022-03-31 12:55:00,185.89,185.96,185.67,185.7,7762.0,168.9512,169.0148,168.7512,168.7785,7762.0
2022-03-31 13:00:00,185.73,186.1,185.72,185.97,5024.0,168.8057,169.142,168.7966,169.0239,5024.0
2022-03-31 13:05:00,185.98,186.04,185.76,185.86,12647.0,169.033,169.0875,168.833,168.9239,12647.0
2022-03-31 13:10:00,185.85,186.01,185.81,185.98,9843.0,168.9148,169.0602,168.8784,169.033,9843.0
2022-03-31 13:15:00,185.95,186.08,185.77,186.03,9523.0,169.0057,169.1238,168.8421,169.0784,9523.0
2022-03-31 13:20:00,186.0,186.1,185.84,185.84,9258.0,169.0511,169.142,168.9057,168.9057,9258.0
2022-03-31 13:25:00,185.82,186.11,185.82,186.1,7840.0,168.8875,169.1511,168.8875,169.142,7840.0
2022-03-31 13:30:00,186.06,186.17,186.02,186.08,7460.0,169.1057,169.2056,169.0693,169.1238,7460.0
2022-03-31 13:35:00,186.06,186.06,185.61,185.73,23137.0,169.1057,169.1057,168.6967,168.8057,23137.0
2022-03-31 13:40:00,185.75,186.06,185.74,185.86,10421.0,168.8239,169.1057,168.8148,168.9239,10421.0
2022-03-31 13:45:00,185.87,185.95,185.73,185.93,12852.0,168.933,169.0057,168.8057,168.9875,12852.0
2022-03-31 13:50:00,185.96,186.23,185.95,186.0,13526.0,169.0148,169.2602,169.0057,169.0511,13526.0
2022-03-31 13:55:00,185.97,186.11,185.91,185.91,9157.0,169.0239,169.1511,168.9693,168.9693,9157.0
2022-03-31 14:00:00,185.92,185.97,185.74,185.83,9944.0,168.9784,169.0239,168.8148,168.8966,9944.0
2022-03-31 14:05:00,185.84,185.89,185.68,185.76,10015.0,168.9057,168.9512,168.7603,168.833,10015.0
2022-03-31 14:10:00,185.73,185.88,185.72,185.83,7229.0,168.8057,168.9421,168.7966,168.8966,7229.0
2022-03-31 14:15:00,185.81,185.82,185.61,185.61,10817.0,168.8784,168.8875,168.6967,168.6967,10817.0
2022-03-31 14:20:00,185.61,185.88,185.61,185.88,8041.0,168.6967,168.9421,168.6967,168.9421,8041.0
2022-03-31 14:25:00,185.83,185.89,185.68,185.87,27640.0,168.8966,168.9512,168.7603,168.933,27640.0
2022-03-31 14:30:00,185.91,185.91,185.77,185.81,11109.0,168.9693,168.9693,168.8421,168.8784,11109.0
2022-03-31 14:35:00,185.77,186.07,185.69,185.87,34127.0,168.8421,169.1148,168.7694,168.933,34127.0
2022-03-31 14:40:00,185.85,185.89,185.53,185.61,28189.0,168.9148,168.9512,168.624,168.6967,28189.0
2022-03-31 14:45:00,185.62,185.64,185.41,185.51,17020.0,168.7058,168.7239,168.5149,168.6058,17020.0
2022-03-31 14:50:00,185.56,185.71,185.56,185.63,19241.0,168.6512,168.7876,168.6512,168.7148,19241.0
2022-03-31 14:55:00,185.6,185.8,185.59,185.75,28742.0,168.6876,168.8694,168.6785,168.8239,28742.0
2022-03-31 15:00:00,185.76,186.23,185.76,185.92,48540.0,168.833,169.2602,168.833,168.9784,48540.0
2022-03-31 15:05:00,185.96,186.15,185.86,185.98,27058.0,169.0148,169.1875,168.9239,169.033,27058.0
2022-03-31 15:10:00,185.96,185.96,185.58,185.69,29223.0,169.0148,169.0148,168.6694,168.7694,29223.0
2022-03-31 15:15:00,185.68,185.7,185.31,185.33,27138.0,168.7603,168.7785,168.424,168.4422,27138.0
2022-03-31 15:20:00,185.32,185.32,185.02,185.12,21039.0,168.4331,168.4331,168.1604,168.2513,21039.0
2022-03-31 15:25:00,185.12,185.31,185.1,185.3,22880.0,168.2513,168.424,168.2331,168.4149,22880.0
2022-03-31 15:30:00,185.31,185.4,184.84,184.93,32974.0,168.424,168.5058,167.9968,168.0786,32974.0
2022-03-31 15:35:00,184.9,185.27,184.85,185.15,25514.0,168.0514,168.3877,168.0059,168.2786,25514.0
2022-03-31 15:40:00,185.14,185.22,184.84,184.89,30946.0,168.2695,168.3422,167.9968,168.0423,30946.0
2022-03-31 15:45:00,184.91,185.38,184.91,185.06,93854.0,168.0605,168.4876,168.0605,168.1968,93854.0
2022-03-31 15:50:00,184.98,185.03,183.64,184.06,261591.0,168.1241,168.1695,166.9062,167.2879,261591.0
2022-03-31 15:55:00,184.08,184.37,183.18,183.27,932322.0,167.3061,167.5697,166.4881,166.5699,932322.0
2022-04-01 09:30:00,184.58,184.88,183.48,183.62,101966.0,167.7605,168.0332,166.7608,166.888,101966.0
2022-04-01 09:35:00,183.73,184.47,183.73,184.18,53623.0,166.988,167.6605,166.988,167.397,53623.0
2022-04-01 09:40:00,184.22,184.31,183.71,183.99,18604.0,167.4333,167.5151,166.9698,167.2243,18604.0
2022-04-01 09:45:00,183.88,184.44,183.66,184.21,45465.0,167.1243,167.6333,166.9244,167.4242,45465.0
2022-04-01 09:50:00,184.19,184.39,184.02,184.09,47323.0,167.4061,167.5878,167.2516,167.3152,47323.0
2022-04-01 09:55:00,184.1,184.12,183.49,183.49,61298.0,167.3243,167.3424,166.7698,166.7698,61298.0
2022-04-01 10:00:00,183.4,183.4,182.59,182.65,38623.0,166.6881,166.6881,165.9519,166.0064,38623.0
2022-04-01 10:05:00,182.63,183.14,182.63,182.93,27970.0,165.9882,166.4517,165.9882,166.2609,27970.0
2022-04-01 10:10:00,182.94,183.33,182.71,182.79,23093.0,166.27,166.6244,166.0609,166.1336,23093.0
2022-04-01 10:15:00,182.87,182.92,182.03,182.06,22015.0,166.2063,166.2518,165.4429,165.4702,22015.0
2022-04-01 10:20:00,182.03,182.15,181.74,181.88,17354.0,165.4429,165.552,165.1793,165.3066,17354.0
2022-04-01 10:25:00,181.89,182.05,181.8,182.05,14635.0,165.3156,165.4611,165.2338,165.4611,14635.0
2022-04-01 10:30:00,182.07,182.1,181.78,182.1,27910.0,165.4792,165.5065,165.2157,165.5065,27910.0
2022-04-01 10:35:00,182.14,182.22,181.52,181.62,21060.0,165.5429,165.6156,164.9794,165.0702,21060.0
2022-04-01 10:40:00,181.62,181.71,181.25,181.54,24668.0,165.0702,165.152,164.734,164.9975,24668.0
2022-04-01 10:45:00,181.51,181.7,181.31,181.38,17296.0,164.9703,165.143,164.7885,164.8521,17296.0
2022-04-01 10:50:00,181.42,182.16,181.38,181.95,31473.0,164.8885,165.561,164.8521,165.3702,31473.0
2022-04-01 10:55:00,181.98,181.98,181.59,181.76,14229.0,165.3974,165.3974,165.043,165.1975,14229.0
2022-04-01 11:00:00,181.75,181.85,181.5,181.65,19303.0,165.1884,165.2793,164.9612,165.0975,19303.0
2022-04-01 11:05:00,181.65,182.01,181.42,181.93,14338.0,165.0975,165.4247,164.8885,165.352,14338.0
2022-04-01 11:10:00,181.81,181.97,181.6,181.66,11917.0,165.2429,165.3884,165.0521,165.1066,11917.0
2022-04-01 11:15:00,181.58,181.61,181.32,181.38,25013.0,165.0339,165.0612,164.7976,164.8521,25013.0
2022-04-01 11:20:00,181.41,181.53,181.06,181.2,21221.0,164.8794,164.9885,164.5613,164.6885,21221.0
2022-04-01 11:25:00,181.17,181.2,180.9,180.94,38736.0,164.6613,164.6885,164.4159,164.4522,38736.0
2022-04-01 11:30:00,180.96,181.17,180.8,180.87,20045.0,164.4704,164.6613,164.325,164.3886,20045.0
2022-04-01 11:35:00,180.87,180.91,180.28,180.35,32350.0,164.3886,164.4249,163.8524,163.916,32350.0
2022-04-01 11:40:00,180.31,180.38,180.15,180.17,34492.0,163.8796,163.9432,163.7342,163.7524,34492.0
2022-04-01 11:45:00,180.18,180.35,180.0,180.15,25358.0,163.7615,163.916,163.5979,163.7342,25358.0
2022-04-01 11:50:00,180.12,180.56,179.98,180.43,32308.0,163.7069,164.1068,163.5797,163.9887,32308.0
2022-04-01 11:55:00,180.41,180.45,180.15,180.31,26139.0,163.9705,164.0069,163.7342,163.8796,26139.0
2022-04-01 12:00:00,180.24,180.27,179.88,179.88,26966.0,163.816,163.8433,163.4888,163.4888,26966.0
2022-04-01 12:05:00,179.9,180.01,179.75,179.98,28489.0,163.507,163.607,163.3706,163.5797,28489.0
2022-04-01 12:10:00,180.0,180.05,179.75,179.93,32833.0,163.5979,163.6433,163.3706,163.5342,32833.0
2022-04-01 12:15:00,179.95,180.37,179.93,180.27,19775.0,163.5524,163.9342,163.5342,163.8433,19775.0
2022-04-01 12:20:00,180.21,180.44,180.17,180.28,14565.0,163.7887,163.9978,163.7524,163.8524,14565.0
2022-04-01 12:25:00,180.31,180.43,180.23,180.38,14495.0,163.8796,163.9887,163.8069,163.9432,14495.0
2022-04-01 12:30:00,180.38,180.38,179.92,180.02,18806.0,163.9432,163.9432,163.5252,163.616,18806.0
2022-04-01 12:35:00,180.01,180.29,179.86,180.29,9625.0,163.607,163.8614,163.4706,163.8614,9625.0
2022-04-01 12:40:00,180.22,180.32,180.12,180.29,19550.0,163.7978,163.8887,163.7069,163.8614,19550.0
2022-04-01 12:45:00,180.29,180.31,180.15,180.19,11558.0,163.8614,163.8796,163.7342,163.7706,11558.0
2022-04-01 12:50:00,180.2,180.26,180.01,180.24,9864.0,163.7796,163.8342,163.607,163.816,9864.0
2022-04-01 12:55:00,180.24,180.29,179.9,179.91,25383.0,163.816,163.8614,163.507,163.5161,25383.0
2022-04-01 13:00:00,179.9,180.07,179.77,179.96,16400.0,163.507,163.6615,163.3888,163.5615,16400.0
2022-04-01 13:05:00,179.98,180.25,179.98,180.11,21714.0,163.5797,163.8251,163.5797,163.6978,21714.0
2022-04-01 13:10:00,180.06,180.09,179.86,179.96,16134.0,163.6524,163.6797,163.4706,163.5615,16134.0
2022-04-01 13:15:00,179.94,180.13,179.81,180.12,15845.0,163.5433,163.716,163.4252,163.7069,15845.0
2022-04-01 13:20:00,180.16,180.45,180.05,180.45,19270.0,163.7433,164.0069,163.6433,164.0069,19270.0
2022-04-01 13:25:00,180.42,180.42,180.15,180.17,13769.0,163.9796,163.9796,163.7342,163.7524,13769.0
2022-04-01 13:30:00,180.16,180.42,180.05,180.09,11508.0,163.7433,163.9796,163.6433,163.6797,11508.0
2022-04-01 13:35:00,180.09,180.62,180.08,180.45,11528.0,163.6797,164.1614,163.6706,164.0069,11528.0
2022-04-01 13:40:00,180.44,180.58,180.32,180.4,14181.0,163.9978,164.125,163.8887,163.9614,14181.0
2022-04-01 13:45:00,180.38,180.41,180.24,180.36,11883.0,163.9432,163.9705,163.816,163.9251,11883.0
2022-04-01 13:50:00,180.33,180.36,180.14,180.33,12337.0,163.8978,163.9251,163.7251,163.8978,12337.0
2022-04-01 13:55:00,180.27,180.6,180.14,180.42,39664.0,163.8433,164.1432,163.7251,163.9796,39664.0
2022-04-01 14:00:00,180.45,180.87,180.45,180.87,11999.0,164.0069,164.3886,164.0069,164.3886,11999.0
2022-04-01 14:05:00,180.9,181.06,180.74,180.85,20979.0,164.4159,164.5613,164.2704,164.3704,20979.0
2022-04-01 14:10:00,180.82,180.89,180.68,180.89,11204.0,164.3431,164.4068,164.2159,164.4068,11204.0
2022-04-01 14:15:00,180.9,181.1,180.76,180.82,12761.0,164.4159,164.5976,164.2886,164.3431,12761.0
2022-04-01 14:20:00,180.85,181.09,180.69,180.69,14309.0,164.3704,164.5885,164.225,164.225,14309.0
2022-04-01 14:25:00,180.71,181.27,180.71,181.27,20802.0,164.2432,164.7521,164.2432,164.7521,20802.0
2022-04-01 14:30:00,181.29,181.71,181.15,181.7,32360.0,164.7703,165.152,164.6431,165.143,32360.0
2022-04-01 14:35:00,181.71,181.71,181.32,181.42,19736.0,165.152,165.152,164.7976,164.8885,19736.0
2022-04-01 14:40:00,181.44,181.63,181.3,181.41,9373.0,164.9067,165.0793,164.7794,164.8794,9373.0
2022-04-01 14:45:00,181.4,181.52,181.25,181.36,13224.0,164.8703,164.9794,164.734,164.8339,13224.0
2022-04-01 14:50:00,181.34,181.38,181.08,181.17,17366.0,164.8158,164.8521,164.5795,164.6613,17366.0
2022-04-01 14:55:00,181.22,181.29,180.99,181.07,20207.0,164.7067,164.7703,164.4977,164.5704,20207.0
2022-04-01 15:00:00,181.01,181.5,181.01,181.38,15598.0,164.5158,164.9612,164.5158,164.8521,15598.0
2022-04-01 15:05:00,181.33,181.67,181.29,181.4,15952.0,164.8067,165.1157,164.7703,164.8703,15952.0
2022-04-01 15:10:00,181.39,181.5,181.22,181.3,17156.0,164.8612,164.9612,164.7067,164.7794,17156.0
2022-04-01 15:15:00,181.38,181.47,180.97,180.97,13913.0,164.8521,164.9339,164.4795,164.4795,13913.0
2022-04-01 15:20:00,180.94,181.04,180.72,180.78,18930.0,164.4522,164.5431,164.2523,164.3068,18930.0
2022-04-01 15:25:00,180.8,180.9,180.67,180.83,30032.0,164.325,164.4159,164.2068,164.3522,30032.0
2022-04-01 15:30:00,180.86,180.91,180.55,180.63,38420.0,164.3795,164.4249,164.0978,164.1705,38420.0
2022-04-01 15:35:00,180.68,180.96,180.64,180.89,54555.0,164.2159,164.4704,164.1796,164.4068,54555.0
2022-04-01 15:40:00,180.87,181.12,180.76,180.87,44627.0,164.3886,164.6158,164.2886,164.3886,44627.0
2022-04-01 15:45:00,180.85,181.21,180.8,181.2,42864.0,164.3704,164.6976,164.325,164.6885,42864.0
2022-04-01 15:50:00,181.21,181.98,181.21,181.85,110448.0,164.6976,165.3974,164.6976,165.2793,110448.0
2022-04-01 15:55:00,181.81,182.21,181.71,182.09,247923.0,165.2429,165.6065,165.152,165.4974,247923.0
2022-04-04 09:30:00,182.06,182.29,181.26,181.53,97254.0,165.4702,165.6792,164.7431,164.9885,97254.0
2022-04-04 09:35:00,181.52,182.09,181.27,181.94,27908.0,164.9794,165.4974,164.7521,165.3611,27908.0
2022-04-04 09:40:00,181.97,182.31,181.85,182.31,27135.0,165.3884,165.6974,165.2793,165.6974,27135.0
2022-04-04 09:45:00,182.32,182.46,181.83,182.11,17878.0,165.7065,165.8337,165.2611,165.5156,17878.0
2022-04-04 09:50:00,182.14,182.79,182.14,182.79,14587.0,165.5429,166.1336,165.5429,166.1336,14587.0
2022-04-04 09:55:00,182.82,183.35,182.76,182.76,22834.0,166.1609,166.6426,166.1064,166.1064,22834.0
2022-04-04 10:00:00,182.7,182.96,182.6,182.86,32824.0,166.0518,166.2881,165.9609,166.1973,32824.0
2022-04-04 10:05:00,182.87,182.87,182.31,182.81,17372.0,166.2063,166.2063,165.6974,166.1518,17372.0
2022-04-04 10:10:00,182.86,182.97,182.28,182.34,34072.0,166.1973,166.2972,165.6701,165.7246,34072.0
2022-04-04 10:15:00,182.33,182.34,181.93,182.04,35850.0,165.7156,165.7246,165.352,165.452,35850.0
2022-04-04 10:20:00,182.03,182.43,181.78,182.42,34266.0,165.4429,165.8064,165.2157,165.7974,34266.0
2022-04-04 10:25:00,182.43,182.63,182.03,182.27,20991.0,165.8064,165.9882,165.4429,165.661,20991.0
2022-04-04 10:30:00,182.19,182.23,181.76,181.77,29729.0,165.5883,165.6247,165.1975,165.2066,29729.0
2022-04-04 10:35:00,181.73,182.03,181.61,181.81,25597.0,165.1702,165.4429,165.0612,165.2429,25597.0
2022-04-04 10:40:00,181.8,181.97,181.58,181.76,22979.0,165.2338,165.3884,165.0339,165.1975,22979.0
2022-04-04 10:45:00,181.78,181.88,181.59,181.74,18518.0,165.2157,165.3066,165.043,165.1793,18518.0
2022-04-04 10:50:00,181.77,181.86,181.54,181.64,15591.0,165.2066,165.2884,164.9975,165.0884,15591.0
2022-04-04 10:55:00,181.54,181.63,181.38,181.4,14476.0,164.9975,165.0793,164.8521,164.8703,14476.0
2022-04-04 11:00:00,181.4,182.0,181.38,181.96,23467.0,164.8703,165.4156,164.8521,165.3793,23467.0
2022-04-04 11:05:00,181.96,182.15,181.91,182.13,14731.0,165.3793,165.552,165.3338,165.5338,14731.0
2022-04-04 11:10:00,182.11,182.19,181.94,182.01,14742.0,165.5156,165.5883,165.3611,165.4247,14742.0
2022-04-04 11:15:00,182.0,182.13,181.8,182.11,16545.0,165.4156,165.5338,165.2338,165.5156,16545.0
2022-04-04 11:20:00,182.1,182.24,181.99,182.24,15320.0,165.5065,165.6338,165.4065,165.6338,15320.0
2022-04-04 11:25:00,182.31,182.33,182.11,182.21,13448.0,165.6974,165.7156,165.5156,165.6065,13448.0
2022-04-04 11:30:00,182.21,182.44,182.18,182.35,30108.0,165.6065,165.8155,165.5792,165.7337,30108.0
2022-04-04 11:35:00,182.34,182.36,182.04,182.21,13509.0,165.7246,165.7428,165.452,165.6065,13509.0
2022-04-04 11:40:00,182.2,182.41,182.19,182.26,14973.0,165.5974,165.7883,165.5883,165.6519,14973.0
2022-04-04 11:45:00,182.26,182.41,182.17,182.33,15312.0,165.6519,165.7883,165.5701,165.7156,15312.0
2022-04-04 11:50:00,182.31,182.36,182.14,182.34,15307.0,165.6974,165.7428,165.5429,165.7246,15307.0
2022-04-04 11:55:00,182.3,182.5,182.14,182.15,17129.0,165.6883,165.8701,165.5429,165.552,17129.0
2022-04-04 12:00:00,182.14,182.16,181.77,181.84,18798.0,165.5429,165.561,165.2066,165.2702,18798.0
2022-04-04 12:05:00,181.85,181.85,181.53,181.56,27712.0,165.2793,165.2793,164.9885,165.0157,27712.0
2022-04-04 12:10:00,181.57,181.74,181.53,181.57,17320.0,165.0248,165.1793,164.9885,165.0248,17320.0
2022-04-04 12:15:00,181.59,181.89,181.53,181.76,29912.0,165.043,165.3156,164.9885,165.1975,29912.0
2022-04-04 12:20:00,181.77,182.0,181.76,181.96,15334.0,165.2066,165.4156,165.1975,165.3793,15334.0
2022-04-04 12:25:00,181.96,182.06,181.92,181.97,16295.0,165.3793,165.4702,165.3429,165.3884,16295.0
2022-04-04 12:30:00,181.96,182.21,181.96,182.16,19822.0,165.3793,165.6065,165.3793,165.561,19822.0
2022-04-04 12:35:00,182.16,182.28,181.82,181.82,20092.0,165.561,165.6701,165.252,165.252,20092.0
2022-04-04 12:40:00,181.83,181.84,181.49,181.6,26482.0,165.2611,165.2702,164.9521,165.0521,26482.0
2022-04-04 12:45:00,181.58,181.75,181.55,181.74,16474.0,165.0339,165.1884,165.0066,165.1793,16474.0
2022-04-04 12:50:00,181.74,181.75,181.51,181.52,20860.0,165.1793,165.1884,164.9703,164.9794,20860.0
2022-04-04 12:55:00,181.52,181.53,181.19,181.21,43153.0,164.9794,164.9885,164.6794,164.6976,43153.0
2022-04-04 13:00:00,181.21,181.21,180.93,180.95,21239.0,164.6976,164.6976,164.4431,164.4613,21239.0
2022-04-04 13:05:00,180.95,181.08,180.91,181.03,16953.0,164.4613,164.5795,164.4249,164.534,16953.0
2022-04-04 13:10:00,180.99,180.99,180.66,180.66,29090.0,164.4977,164.4977,164.1977,164.1977,29090.0
2022-04-04 13:15:00,180.61,180.79,180.58,180.7,28239.0,164.1523,164.3159,164.125,164.2341,28239.0
2022-04-04 13:20:00,180.68,180.82,180.64,180.71,14635.0,164.2159,164.3431,164.1796,164.2432,14635.0
2022-04-04 13:25:00,180.71,180.89,180.64,180.82,21398.0,164.2432,164.4068,164.1796,164.3431,21398.0
2022-04-04 13:30:00,180.81,180.9,180.74,180.9,15331.0,164.3341,164.4159,164.2704,164.4159,15331.0
2022-04-04 13:35:00,180.91,180.92,180.74,180.75,31020.0,164.4249,164.434,164.2704,164.2795,31020.0
2022-04-04 13:40:00,180.75,181.18,180.7,181.16,41008.0,164.2795,164.6703,164.2341,164.6522,41008.0
2022-04-04 13:45:00,181.17,181.17,180.92,180.95,11186.0,164.6613,164.6613,164.434,164.4613,11186.0
2022-04-04 13:50:00,180.94,181.28,180.93,181.23,8378.0,164.4522,164.7612,164.4431,164.7158,8378.0
2022-04-04 13:55:00,181.22,181.34,181.16,181.29,20684.0,164.7067,164.8158,164.6522,164.7703,20684.0
2022-04-04 14:00:00,181.29,181.3,180.92,181.04,28632.0,164.7703,164.7794,164.434,164.5431,28632.0
2022-04-04 14:05:00,181.02,181.07,180.58,180.62,18949.0,164.5249,164.5704,164.125,164.1614,18949.0
2022-04-04 14:10:00,180.61,180.75,180.56,180.73,54272.0,164.1523,164.2795,164.1068,164.2613,54272.0
2022-04-04 14:15:00,180.69,181.01,180.69,180.89,21014.0,164.225,164.5158,164.225,164.4068,21014.0
2022-04-04 14:20:00,180.89,181.01,180.87,180.99,13901.0,164.4068,164.5158,164.3886,164.4977,13901.0
2022-04-04 14:25:00,181.02,181.24,180.99,181.21,14877.0,164.5249,164.7249,164.4977,164.6976,14877.0
2022-04-04 14:30:00,181.21,181.47,181.12,181.45,26776.0,164.6976,164.9339,164.6158,164.9157,26776.0
2022-04-04 14:35:00,181.47,181.53,181.41,181.52,9844.0,164.9339,164.9885,164.8794,164.9794,9844.0
2022-04-04 14:40:00,181.52,181.6,181.48,181.59,10783.0,164.9794,165.0521,164.943,165.043,10783.0
2022-04-04 14:45:00,181.59,181.76,181.59,181.63,21949.0,165.043,165.1975,165.043,165.0793,21949.0
2022-04-04 14:50:00,181.64,181.68,181.34,181.49,20873.0,165.0884,165.1248,164.8158,164.9521,20873.0
2022-04-04 14:55:00,181.49,181.56,181.35,181.4,31716.0,164.9521,165.0157,164.8249,164.8703,31716.0
2022-04-04 15:00:00,181.39,181.43,181.18,181.41,17626.0,164.8612,164.8976,164.6703,164.8794,17626.0
2022-04-04 15:05:00,181.42,181.62,181.42,181.6,33017.0,164.8885,165.0702,164.8885,165.0521,33017.0
2022-04-04 15:10:00,181.61,181.61,181.49,181.55,24694.0,165.0612,165.0612,164.9521,165.0066,24694.0
2022-04-04 15:15:00,181.56,181.63,181.44,181.6,24727.0,165.0157,165.0793,164.9067,165.0521,24727.0
2022-04-04 15:20:00,181.6,181.91,181.54,181.81,60948.0,165.0521,165.3338,164.9975,165.2429,60948.0
2022-04-04 15:25:00,181.82,181.9,181.74,181.84,21485.0,165.252,165.3247,165.1793,165.2702,21485.0
2022-04-04 15:30:00,181.83,182.09,181.81,181.98,25594.0,165.2611,165.4974,165.2429,165.3974,25594.0
2022-04-04 15:35:00,181.97,182.14,181.87,182.13,34004.0,165.3884,165.5429,165.2975,165.5338,34004.0
2022-04-04 15:40:00,182.13,182.42,182.11,182.38,60836.0,165.5338,165.7974,165.5156,165.761,60836.0
2022-04-04 15:45:00,182.37,182.66,182.33,182.37,51005.0,165.7519,166.0155,165.7156,165.7519,51005.0
2022-04-04 15:50:00,182.46,182.92,182.41,182.79,83273.0,165.8337,166.2518,165.7883,166.1336,83273.0
2022-04-04 15:55:00,182.73,182.8,182.42,182.74,220250.0,166.0791,166.1427,165.7974,166.0882,220250.0
2022-04-05 09:30:00,182.05,182.05,180.47,181.57,90763.0,165.4611,165.4611,164.025,165.0248,90763.0
2022-04-05 09:35:00,181.56,181.76,180.7,180.71,22264.0,165.0157,165.1975,164.2341,164.2432,22264.0
2022-04-05 09:40:00,180.75,180.82,179.92,179.95,26812.0,164.2795,164.3431,163.5252,163.5524,26812.0
2022-04-05 09:45:00,180.05,180.26,179.54,179.69,26176.0,163.6433,163.8342,163.1798,163.3161,26176.0
2022-04-05 09:50:00,179.69,179.69,178.57,178.73,69604.0,163.3161,163.3161,162.2982,162.4436,69604.0
2022-04-05 09:55:00,178.77,179.06,178.39,178.86,111519.0,162.48,162.7435,162.1346,162.5617,111519.0
2022-04-05 10:00:00,178.7,178.71,178.01,178.32,36092.0,162.4163,162.4254,161.7892,162.071,36092.0
2022-04-05 10:05:00,178.29,178.35,177.18,177.19,38977.0,162.0437,162.0982,161.0348,161.0439,38977.0
2022-04-05 10:10:00,177.15,177.65,177.09,177.43,54054.0,161.0076,161.462,160.953,161.2621,54054.0
2022-04-05 10:15:00,177.42,177.64,176.95,176.95,35072.0,161.253,161.4529,160.8258,160.8258,35072.0
2022-04-05 10:20:00,176.98,177.44,176.69,177.35,42683.0,160.8531,161.2711,160.5895,161.1893,42683.0
2022-04-05 10:25:00,177.31,177.78,177.1,177.36,103248.0,161.153,161.5802,160.9621,161.1984,103248.0
2022-04-05 10:30:00,177.31,177.44,177.12,177.21,30416.0,161.153,161.2711,160.9803,161.0621,30416.0
2022-04-05 10:35:00,177.24,177.39,176.8,176.94,31293.0,161.0894,161.2257,160.6895,160.8167,31293.0
2022-04-05 10:40:00,176.92,177.05,176.77,176.93,39323.0,160.7985,160.9167,160.6622,160.8076,39323.0
2022-04-05 10:45:00,176.9,177.46,176.82,177.31,28601.0,160.7804,161.2893,160.7076,161.153,28601.0
2022-04-05 10:50:00,177.35,177.39,177.12,177.2,35489.0,161.1893,161.2257,160.9803,161.053,35489.0
2022-04-05 10:55:00,177.18,177.35,177.04,177.22,61887.0,161.0348,161.1893,160.9076,161.0712,61887.0
2022-04-05 11:00:00,177.23,177.37,177.15,177.37,60656.0,161.0803,161.2075,161.0076,161.2075,60656.0
2022-04-05 11:05:00,177.5,177.78,177.09,177.32,41216.0,161.3257,161.5802,160.953,161.1621,41216.0
2022-04-05 11:10:00,177.3,177.4,177.08,177.11,60829.0,161.1439,161.2348,160.9439,160.9712,60829.0
2022-04-05 11:15:00,177.12,177.15,176.85,176.89,23708.0,160.9803,161.0076,160.7349,160.7713,23708.0
2022-04-05 11:20:00,176.9,177.08,176.54,176.54,34260.0,160.7804,160.9439,160.4532,160.4532,34260.0
2022-04-05 11:25:00,176.58,176.79,176.49,176.75,45491.0,160.4895,160.6804,160.4077,160.644,45491.0
2022-04-05 11:30:00,176.68,177.22,176.66,177.18,28432.0,160.5804,161.0712,160.5622,161.0348,28432.0
2022-04-05 11:35:00,177.17,177.27,176.91,176.96,34376.0,161.0257,161.1166,160.7894,160.8349,34376.0
2022-04-05 11:40:00,176.94,177.24,176.85,177.13,63341.0,160.8167,161.0894,160.7349,160.9894,63341.0
2022-04-05 11:45:00,177.13,177.14,176.9,176.95,27057.0,160.9894,160.9985,160.7804,160.8258,27057.0
2022-04-05 11:50:00,176.96,177.07,176.55,176.68,37355.0,160.8349,160.9349,160.4622,160.5804,37355.0
2022-04-05 11:55:00,176.64,176.78,176.42,176.47,25970.0,160.544,160.6713,160.3441,160.3895,25970.0
2022-04-05 12:00:00,176.38,177.21,176.37,176.9,95256.0,160.3077,161.0621,160.2986,160.7804,95256.0
2022-04-05 12:05:00,176.94,177.31,176.47,176.52,79486.0,160.8167,161.153,160.3895,160.435,79486.0
2022-04-05 12:10:00,176.53,176.88,176.4,176.84,29395.0,160.4441,160.7622,160.3259,160.7258,29395.0
2022-04-05 12:15:00,176.83,177.09,176.59,176.62,33423.0,160.7167,160.953,160.4986,160.5259,33423.0
2022-04-05 12:20:00,176.62,177.2,176.62,177.2,30974.0,160.5259,161.053,160.5259,161.053,30974.0
2022-04-05 12:25:00,177.2,177.25,177.02,177.05,22077.0,161.053,161.0985,160.8894,160.9167,22077.0
2022-04-05 12:30:00,177.01,177.05,176.8,176.99,52889.0,160.8803,160.9167,160.6895,160.8621,52889.0
2022-04-05 12:35:00,176.99,177.49,176.95,177.45,20734.0,160.8621,161.3166,160.8258,161.2802,20734.0
2022-04-05 12:40:00,177.41,177.55,177.26,177.54,23027.0,161.2439,161.3711,161.1075,161.362,23027.0
2022-04-05 12:45:00,177.56,177.92,177.55,177.91,37129.0,161.3802,161.7074,161.3711,161.6983,37129.0
2022-04-05 12:50:00,177.9,178.07,177.85,178.0,93202.0,161.6892,161.8437,161.6438,161.7801,93202.0
2022-04-05 12:55:00,178.01,178.42,177.97,178.34,19923.0,161.7892,162.1618,161.7528,162.0891,19923.0
2022-04-05 13:00:00,178.34,178.58,178.33,178.4,31843.0,162.0891,162.3073,162.08,162.1437,31843.0
2022-04-05 13:05:00,178.34,179.06,178.2,179.01,84806.0,162.0891,162.7435,161.9619,162.6981,84806.0
2022-04-05 13:10:00,179.04,179.14,178.59,178.65,28198.0,162.7253,162.8162,162.3164,162.3709,28198.0
2022-04-05 13:15:00,178.59,178.87,178.51,178.85,44249.0,162.3164,162.5708,162.2436,162.5527,44249.0
2022-04-05 13:20:00,178.89,178.89,178.5,178.59,55000.0,162.589,162.589,162.2346,162.3164,55000.0
2022-04-05 13:25:00,178.59,178.7,178.47,178.51,18337.0,162.3164,162.4163,162.2073,162.2436,18337.0
2022-04-05 13:30:00,178.49,178.52,178.11,178.2,36284.0,162.2255,162.2527,161.8801,161.9619,36284.0
2022-04-05 13:35:00,178.2,178.31,178.04,178.14,70842.0,161.9619,162.0619,161.8165,161.9074,70842.0
2022-04-05 13:40:00,178.07,178.08,177.93,177.97,31338.0,161.8437,161.8528,161.7165,161.7528,31338.0
2022-04-05 13:45:00,177.98,178.12,177.67,177.79,71350.0,161.7619,161.8892,161.4802,161.5893,71350.0
2022-04-05 13:50:00,177.78,177.91,177.72,177.72,22092.0,161.5802,161.6983,161.5256,161.5256,22092.0
2022-04-05 13:55:00,177.77,177.84,177.68,177.8,29994.0,161.5711,161.6347,161.4893,161.5983,29994.0
2022-04-05 14:00:00,177.72,177.9,177.64,177.83,20078.0,161.5256,161.6892,161.4529,161.6256,20078.0
2022-04-05 14:05:00,177.85,178.06,177.78,177.88,37988.0,161.6438,161.8346,161.5802,161.671,37988.0
2022-04-05 14:10:00,177.9,177.99,177.81,177.85,75399.0,161.6892,161.771,161.6074,161.6438,75399.0
2022-04-05 14:15:00,177.82,178.08,177.62,178.08,29234.0,161.6165,161.8528,161.4347,161.8528,29234.0
2022-04-05 14:20:00,178.09,178.16,177.93,178.07,22772.0,161.8619,161.9255,161.7165,161.8437,22772.0
2022-04-05 14:25:00,178.09,178.17,177.88,177.91,28029.0,161.8619,161.9346,161.671,161.6983,28029.0
2022-04-05 14:30:00,177.88,177.92,177.72,177.73,50328.0,161.671,161.7074,161.5256,161.5347,50328.0
2022-04-05 14:35:00,177.71,177.98,177.6,177.61,33701.0,161.5165,161.7619,161.4166,161.4257,33701.0
2022-04-05 14:40:00,177.58,178.1,177.56,178.09,38696.0,161.3984,161.871,161.3802,161.8619,38696.0
2022-04-05 14:45:00,178.1,178.31,177.97,178.05,25233.0,161.871,162.0619,161.7528,161.8256,25233.0
2022-04-05 14:50:00,178.09,178.3,178.02,178.15,17559.0,161.8619,162.0528,161.7983,161.9164,17559.0
2022-04-05 14:55:00,178.16,178.34,177.88,177.91,18110.0,161.9255,162.0891,161.671,161.6983,18110.0
2022-04-05 15:00:00,177.9,177.93,177.54,177.54,32162.0,161.6892,161.7165,161.362,161.362,32162.0
2022-04-05 15:05:00,177.56,177.56,177.36,177.37,42440.0,161.3802,161.3802,161.1984,161.2075,42440.0
2022-04-05 15:10:00,177.36,177.38,176.99,177.01,56406.0,161.1984,161.2166,160.8621,160.8803,56406.0
2022-04-05 15:15:00,177.02,177.19,176.93,177.08,63722.0,160.8894,161.0439,160.8076,160.9439,63722.0
2022-04-05 15:20:00,177.11,177.67,177.09,177.67,45976.0,160.9712,161.4802,160.953,161.4802,45976.0
2022-04-05 15:25:00,177.62,177.67,177.44,177.55,43747.0,161.4347,161.4802,161.2711,161.3711,43747.0
2022-04-05 15:30:00,177.52,177.52,177.07,177.26,72864.0,161.3439,161.3439,160.9349,161.1075,72864.0
2022-04-05 15:35:00,177.28,177.32,177.06,177.17,49667.0,161.1257,161.1621,160.9258,161.0257,49667.0
2022-04-05 15:40:00,177.19,177.47,177.06,177.22,91624.0,161.0439,161.2984,160.9258,161.0712,91624.0
2022-04-05 15:45:00,177.23,177.32,176.89,176.93,67529.0,161.0803,161.1621,160.7713,160.8076,67529.0
2022-04-05 15:50:00,176.82,177.56,176.79,177.22,122431.0,160.7076,161.3802,160.6804,161.0712,122431.0
2022-04-05 15:55:00,177.25,177.48,176.92,177.21,239287.0,161.0985,161.3075,160.7985,161.0621,239287.0
2022-04-06 09:30:00,175.18,175.63,174.82,175.24,140860.0,159.2171,159.6261,158.8899,159.2716,140860.0
2022-04-06 09:35:00,175.25,176.33,175.14,175.77,34714.0,159.2807,160.2623,159.1807,159.7533,34714.0
2022-04-06 09:40:00,175.71,176.16,175.5,175.73,65584.0,159.6988,160.1078,159.5079,159.717,65584.0
2022-04-06 09:45:00,175.68,176.05,175.6,175.86,63032.0,159.6715,160.0078,159.5988,159.8351,63032.0
2022-04-06 09:50:00,175.83,176.42,175.71,176.31,49407.0,159.8079,160.3441,159.6988,160.2441,49407.0
2022-04-06 09:55:00,176.29,176.71,176.11,176.62,29278.0,160.2259,160.6077,160.0623,160.5259,29278.0
2022-04-06 10:00:00,176.64,176.64,176.24,176.34,34227.0,160.544,160.544,160.1805,160.2714,34227.0
2022-04-06 10:05:00,176.41,177.16,176.41,176.91,33369.0,160.335,161.0167,160.335,160.7894,33369.0
2022-04-06 10:10:00,176.85,177.31,176.66,176.96,94285.0,160.7349,161.153,160.5622,160.8349,94285.0
2022-04-06 10:15:00,176.97,178.0,176.96,177.52,71051.0,160.844,161.7801,160.8349,161.3439,71051.0
2022-04-06 10:20:00,177.5,177.9,177.15,177.59,50018.0,161.3257,161.6892,161.0076,161.4075,50018.0
2022-04-06 10:25:00,177.56,178.1,177.5,177.77,36569.0,161.3802,161.871,161.3257,161.5711,36569.0
2022-04-06 10:30:00,177.78,178.0,177.2,177.52,33006.0,161.5802,161.7801,161.053,161.3439,33006.0
2022-04-06 10:35:00,177.55,177.65,177.09,177.51,24142.0,161.3711,161.462,160.953,161.3348,24142.0
2022-04-06 10:40:00,177.46,177.73,177.39,177.5,25640.0,161.2893,161.5347,161.2257,161.3257,25640.0
2022-04-06 10:45:00,177.46,177.91,177.41,177.62,26870.0,161.2893,161.6983,161.2439,161.4347,26870.0
2022-04-06 10:50:00,177.6,177.62,176.94,176.97,69900.0,161.4166,161.4347,160.8167,160.844,69900.0
2022-04-06 10:55:00,176.98,177.14,176.73,176.8,37217.0,160.8531,160.9985,160.6258,160.6895,37217.0
2022-04-06 11:00:00,176.76,177.23,176.66,177.16,54547.0,160.6531,161.0803,160.5622,161.0167,54547.0
2022-04-06 11:05:00,177.14,177.15,176.67,176.86,21564.0,160.9985,161.0076,160.5713,160.744,21564.0
2022-04-06 11:10:00,176.88,177.13,176.83,177.07,30061.0,160.7622,160.9894,160.7167,160.9349,30061.0
2022-04-06 11:15:00,177.08,177.24,176.96,177.01,27816.0,160.9439,161.0894,160.8349,160.8803,27816.0
2022-04-06 11:20:00,177.04,178.05,177.04,177.85,42248.0,160.9076,161.8256,160.9076,161.6438,42248.0
2022-04-06 11:25:00,177.86,177.94,177.51,177.77,40920.0,161.6529,161.7256,161.3348,161.5711,40920.0
2022-04-06 11:30:00,177.76,177.88,177.45,177.45,76968.0,161.562,161.671,161.2802,161.2802,76968.0
2022-04-06 11:35:00,177.47,177.75,177.21,177.62,34865.0,161.2984,161.5529,161.0621,161.4347,34865.0
2022-04-06 11:40:00,177.62,177.84,177.41,177.47,33998.0,161.4347,161.6347,161.2439,161.2984,33998.0
2022-04-06 11:45:00,177.47,177.69,177.2,177.54,35620.0,161.2984,161.4984,161.053,161.362,35620.0
2022-04-06 11:50:00,177.54,177.85,177.44,177.48,23697.0,161.362,161.6438,161.2711,161.3075,23697.0
2022-04-06 11:55:00,177.5,177.66,177.32,177.37,21665.0,161.3257,161.4711,161.1621,161.2075,21665.0
2022-04-06 12:00:00,177.37,177.75,177.37,177.75,79656.0,161.2075,161.5529,161.2075,161.5529,79656.0
2022-04-06 12:05:00,177.76,177.81,177.55,177.61,30360.0,161.562,161.6074,161.3711,161.4257,30360.0
2022-04-06 12:10:00,177.59,177.66,177.32,177.32,21128.0,161.4075,161.4711,161.1621,161.1621,21128.0
2022-04-06 12:15:00,177.3,177.34,177.08,177.17,20080.0,161.1439,161.1803,160.9439,161.0257,20080.0
2022-04-06 12:20:00,177.15,177.2,176.94,176.96,25325.0,161.0076,161.053,160.8167,160.8349,25325.0
2022-04-06 12:25:00,176.94,177.06,176.86,177.02,25035.0,160.8167,160.9258,160.744,160.8894,25035.0
2022-04-06 12:30:00,176.99,177.21,176.9,176.94,32766.0,160.8621,161.0621,160.7804,160.8167,32766.0
2022-04-06 12:35:00,176.93,177.08,176.92,177.05,34100.0,160.8076,160.9439,160.7985,160.9167,34100.0
2022-04-06 12:40:00,177.05,177.11,176.96,177.01,25515.0,160.9167,160.9712,160.8349,160.8803,25515.0
2022-04-06 12:45:00,177.03,177.15,176.83,177.08,38351.0,160.8985,161.0076,160.7167,160.9439,38351.0
2022-04-06 12:50:00,177.06,177.14,176.93,177.02,29855.0,160.9258,160.9985,160.8076,160.8894,29855.0
2022-04-06 12:55:00,177.06,177.15,176.96,177.04,17757.0,160.9258,161.0076,160.8349,160.9076,17757.0
2022-04-06 13:00:00,177.01,177.23,176.92,177.23,10377.0,160.8803,161.0803,160.7985,161.0803,10377.0
2022-04-06 13:05:00,177.23,177.58,177.22,177.55,14170.0,161.0803,161.3984,161.0712,161.3711,14170.0
2022-04-06 13:10:00,177.53,177.75,177.53,177.75,29925.0,161.3529,161.5529,161.3529,161.5529,29925.0
2022-04-06 13:15:00,177.75,177.97,177.67,177.92,17707.0,161.5529,161.7528,161.4802,161.7074,17707.0
2022-04-06 13:20:00,177.9,177.99,177.85,177.92,16913.0,161.6892,161.771,161.6438,161.7074,16913.0
2022-04-06 13:25:00,177.93,178.38,177.93,178.38,21267.0,161.7165,162.1255,161.7165,162.1255,21267.0
2022-04-06 13:30:00,178.38,178.52,178.15,178.18,34320.0,162.1255,162.2527,161.9164,161.9437,34320.0
2022-04-06 13:35:00,178.19,178.54,178.04,178.44,25669.0,161.9528,162.2709,161.8165,162.18,25669.0
2022-04-06 13:40:00,178.47,179.34,178.43,179.3,42069.0,162.2073,162.998,162.1709,162.9617,42069.0
2022-04-06 13:45:00,179.29,179.61,179.11,179.49,135582.0,162.9526,163.2434,162.789,163.1343,135582.0
2022-04-06 13:50:00,179.48,179.48,178.62,178.62,36378.0,163.1253,163.1253,162.3436,162.3436,36378.0
2022-04-06 13:55:00,178.65,178.68,178.44,178.54,31289.0,162.3709,162.3982,162.18,162.2709,31289.0
2022-04-06 14:00:00,178.59,179.54,178.23,178.8,94240.0,162.3164,163.1798,161.9892,162.5072,94240.0
2022-04-06 14:05:00,178.89,178.89,177.67,177.82,37645.0,162.589,162.589,161.4802,161.6165,37645.0
2022-04-06 14:10:00,177.79,177.87,177.12,177.13,38084.0,161.5893,161.662,160.9803,160.9894,38084.0
2022-04-06 14:15:00,177.1,177.18,176.82,177.0,29512.0,160.9621,161.0348,160.7076,160.8712,29512.0
2022-04-06 14:20:00,176.97,177.48,176.96,177.31,35416.0,160.844,161.3075,160.8349,161.153,35416.0
2022-04-06 14:25:00,177.34,177.68,177.09,177.13,27267.0,161.1803,161.4893,160.953,160.9894,27267.0
2022-04-06 14:30:00,177.17,178.55,177.11,178.37,42146.0,161.0257,162.28,160.9712,162.1164,42146.0
2022-04-06 14:35:00,178.35,178.61,177.66,177.91,29578.0,162.0982,162.3345,161.4711,161.6983,29578.0
2022-04-06 14:40:00,177.83,178.28,177.59,178.12,35727.0,161.6256,162.0346,161.4075,161.8892,35727.0
2022-04-06 14:45:00,178.08,178.38,177.76,177.86,32631.0,161.8528,162.1255,161.562,161.6529,32631.0
2022-04-06 14:50:00,177.86,178.44,177.84,178.38,64010.0,161.6529,162.18,161.6347,162.1255,64010.0
2022-04-06 14:55:00,178.4,179.05,178.4,178.82,82702.0,162.1437,162.7344,162.1437,162.5254,82702.0
2022-04-06 15:00:00,178.87,179.6,178.84,179.57,123869.0,162.5708,163.2343,162.5436,163.2071,123869.0
2022-04-06 15:05:00,179.55,179.58,178.64,178.71,34690.0,163.1889,163.2161,162.3618,162.4254,34690.0
2022-04-06 15:10:00,178.72,178.89,178.53,178.65,27333.0,162.4345,162.589,162.2618,162.3709,27333.0
2022-04-06 15:15:00,178.64,178.93,178.07,178.21,48822.0,162.3618,162.6254,161.8437,161.971,48822.0
2022-04-06 15:20:00,178.21,178.21,177.68,177.75,22687.0,161.971,161.971,161.4893,161.5529,22687.0
2022-04-06 15:25:00,177.85,177.89,177.22,177.34,36036.0,161.6438,161.6801,161.0712,161.1803,36036.0
2022-04-06 15:30:00,177.29,177.34,176.79,176.83,42473.0,161.1348,161.1803,160.6804,160.7167,42473.0
2022-04-06 15:35:00,176.86,177.53,176.78,177.38,37288.0,160.744,161.3529,160.6713,161.2166,37288.0
2022-04-06 15:40:00,177.33,177.52,177.14,177.44,29910.0,161.1712,161.3439,160.9985,161.2711,29910.0
2022-04-06 15:45:00,177.4,177.84,177.33,177.62,55217.0,161.2348,161.6347,161.1712,161.4347,55217.0
2022-04-06 15:50:00,177.59,177.68,176.8,177.0,102737.0,161.4075,161.4893,160.6895,160.8712,102737.0
2022-04-06 15:55:00,177.04,177.63,177.03,177.2,346122.0,160.9076,161.4438,160.8985,161.053,346122.0
2022-04-07 09:30:00,176.25,177.46,176.25,177.4,98119.0,160.1896,161.2893,160.1896,161.2348,98119.0
2022-04-07 09:35:00,177.29,178.49,177.29,178.25,27767.0,161.1348,162.2255,161.1348,162.0073,27767.0
2022-04-07 09:40:00,178.34,178.53,177.29,177.31,36841.0,162.0891,162.2618,161.1348,161.153,36841.0
2022-04-07 09:45:00,177.39,177.67,177.0,177.12,23585.0,161.2257,161.4802,160.8712,160.9803,23585.0
2022-04-07 09:50:00,177.13,177.84,177.13,177.61,15487.0,160.9894,161.6347,160.9894,161.4257,15487.0
2022-04-07 09:55:00,177.6,177.97,177.48,177.73,16930.0,161.4166,161.7528,161.3075,161.5347,16930.0
2022-04-07 10:00:00,177.65,178.22,177.33,177.5,25669.0,161.462,161.9801,161.1712,161.3257,25669.0
2022-04-07 10:05:00,177.5,177.89,177.4,177.56,25611.0,161.3257,161.6801,161.2348,161.3802,25611.0
2022-04-07 10:10:00,177.52,177.99,177.18,177.81,14185.0,161.3439,161.771,161.0348,161.6074,14185.0
2022-04-07 10:15:00,177.74,177.84,177.36,177.41,22792.0,161.5438,161.6347,161.1984,161.2439,22792.0
2022-04-07 10:20:00,177.35,177.56,177.16,177.5,11213.0,161.1893,161.3802,161.0167,161.3257,11213.0
2022-04-07 10:25:00,177.62,177.85,177.38,177.53,11526.0,161.4347,161.6438,161.2166,161.3529,11526.0
2022-04-07 10:30:00,177.53,177.77,177.18,177.39,51941.0,161.3529,161.5711,161.0348,161.2257,51941.0
2022-04-07 10:35:00,177.42,177.58,176.95,176.96,18283.0,161.253,161.3984,160.8258,160.8349,18283.0
2022-04-07 10:40:00,176.93,176.93,176.42,176.49,13499.0,160.8076,160.8076,160.3441,160.4077,13499.0
2022-04-07 10:45:00,176.47,176.7,176.26,176.4,31474.0,160.3895,160.5986,160.1987,160.3259,31474.0
2022-04-07 10:50:00,176.46,176.73,176.41,176.66,21778.0,160.3804,160.6258,160.335,160.5622,21778.0
2022-04-07 10:55:00,176.67,176.95,176.61,176.85,15601.0,160.5713,160.8258,160.5168,160.7349,15601.0
2022-04-07 11:00:00,176.84,177.33,176.69,176.75,14885.0,160.7258,161.1712,160.5895,160.644,14885.0
2022-04-07 11:05:00,176.78,176.87,176.46,176.48,9455.0,160.6713,160.7531,160.3804,160.3986,9455.0
2022-04-07 11:10:00,176.41,176.48,176.24,176.24,15332.0,160.335,160.3986,160.1805,160.1805,15332.0
2022-04-07 11:15:00,176.2,176.6,176.12,176.6,25212.0,160.1441,160.5077,160.0714,160.5077,25212.0
2022-04-07 11:20:00,176.59,176.79,176.5,176.64,14056.0,160.4986,160.6804,160.4168,160.544,14056.0
2022-04-07 11:25:00,176.63,176.79,176.17,176.23,15164.0,160.535,160.6804,160.1169,160.1714,15164.0
2022-04-07 11:30:00,176.26,176.31,175.44,175.68,19593.0,160.1987,160.2441,159.4534,159.6715,19593.0
2022-04-07 11:35:00,175.68,176.21,175.68,176.21,18385.0,159.6715,160.1532,159.6715,160.1532,18385.0
2022-04-07 11:40:00,176.19,176.24,175.94,175.94,12368.0,160.135,160.1805,159.9078,159.9078,12368.0
2022-04-07 11:45:00,175.93,176.21,175.83,176.04,23430.0,159.8987,160.1532,159.8079,159.9987,23430.0
2022-04-07 11:50:00,176.01,176.23,175.76,175.77,20452.0,159.9714,160.1714,159.7442,159.7533,20452.0
2022-04-07 11:55:00,175.82,176.15,175.82,176.02,8043.0,159.7988,160.0987,159.7988,159.9805,8043.0
2022-04-07 12:00:00,176.01,176.02,175.72,175.75,7663.0,159.9714,159.9805,159.7079,159.7351,7663.0
2022-04-07 12:05:00,175.79,175.97,175.74,175.84,13173.0,159.7715,159.9351,159.7261,159.8169,13173.0
2022-04-07 12:10:00,175.86,176.07,175.75,175.95,13541.0,159.8351,160.026,159.7351,159.9169,13541.0
2022-04-07 12:15:00,176.04,176.04,175.66,175.79,8752.0,159.9987,159.9987,159.6533,159.7715,8752.0
2022-04-07 12:20:00,175.73,175.99,175.65,175.71,12874.0,159.717,159.9533,159.6443,159.6988,12874.0
2022-04-07 12:25:00,175.71,175.71,175.3,175.48,12345.0,159.6988,159.6988,159.3261,159.4897,12345.0
2022-04-07 12:30:00,175.41,175.74,175.33,175.59,16343.0,159.4261,159.7261,159.3534,159.5897,16343.0
2022-04-07 12:35:00,175.59,175.8,175.55,175.59,21545.0,159.5897,159.7806,159.5534,159.5897,21545.0
2022-04-07 12:40:00,175.59,175.87,175.58,175.64,13172.0,159.5897,159.8442,159.5806,159.6352,13172.0
2022-04-07 12:45:00,175.59,175.72,175.48,175.5,12971.0,159.5897,159.7079,159.4897,159.5079,12971.0
2022-04-07 12:50:00,175.47,175.73,175.44,175.71,12149.0,159.4807,159.717,159.4534,159.6988,12149.0
2022-04-07 12:55:00,175.7,175.95,175.66,175.86,7951.0,159.6897,159.9169,159.6533,159.8351,7951.0
2022-04-07 13:00:00,175.86,176.36,175.82,176.23,11102.0,159.8351,160.2896,159.7988,160.1714,11102.0
2022-04-07 13:05:00,176.2,176.36,176.15,176.36,12004.0,160.1441,160.2896,160.0987,160.2896,12004.0
2022-04-07 13:10:00,176.34,176.82,176.17,176.64,17451.0,160.2714,160.7076,160.1169,160.544,17451.0
2022-04-07 13:15:00,176.63,177.02,176.55,176.94,11917.0,160.535,160.8894,160.4622,160.8167,11917.0
2022-04-07 13:20:00,176.9,177.3,176.89,176.96,16380.0,160.7804,161.1439,160.7713,160.8349,16380.0
2022-04-07 13:25:00,177.0,177.35,176.97,177.16,9018.0,160.8712,161.1893,160.844,161.0167,9018.0
2022-04-07 13:30:00,177.15,177.34,177.1,177.17,13082.0,161.0076,161.1803,160.9621,161.0257,13082.0
2022-04-07 13:35:00,177.16,177.39,177.15,177.28,14204.0,161.0167,161.2257,161.0076,161.1257,14204.0
2022-04-07 13:40:00,177.3,177.45,177.18,177.18,10817.0,161.1439,161.2802,161.0348,161.0348,10817.0
2022-04-07 13:45:00,177.21,177.38,177.01,177.03,15949.0,161.0621,161.2166,160.8803,160.8985,15949.0
2022-04-07 13:50:00,177.02,177.24,176.9,177.21,12287.0,160.8894,161.0894,160.7804,161.0621,12287.0
2022-04-07 13:55:00,177.17,177.73,177.16,177.63,25436.0,161.0257,161.5347,161.0167,161.4438,25436.0
2022-04-07 14:00:00,177.62,178.08,177.54,177.88,47994.0,161.4347,161.8528,161.362,161.671,47994.0
2022-04-07 14:05:00,177.84,177.92,177.61,177.88,20067.0,161.6347,161.7074,161.4257,161.671,20067.0
2022-04-07 14:10:00,177.82,177.82,177.43,177.43,11285.0,161.6165,161.6165,161.2621,161.2621,11285.0
2022-04-07 14:15:00,177.42,177.45,176.95,176.99,13763.0,161.253,161.2802,160.8258,160.8621,13763.0
2022-04-07 14:20:00,177.01,177.2,176.97,177.14,8324.0,160.8803,161.053,160.844,160.9985,8324.0
2022-04-07 14:25:00,177.21,177.71,177.14,177.25,21672.0,161.0621,161.5165,160.9985,161.0985,21672.0
2022-04-07 14:30:00,177.23,177.41,177.12,177.23,14884.0,161.0803,161.2439,160.9803,161.0803,14884.0
2022-04-07 14:35:00,177.23,177.23,176.99,177.15,12509.0,161.0803,161.0803,160.8621,161.0076,12509.0
2022-04-07 14:40:00,177.05,177.36,176.88,177.25,19675.0,160.9167,161.1984,160.7622,161.0985,19675.0
2022-04-07 14:45:00,177.2,177.6,177.11,177.39,21298.0,161.053,161.4166,160.9712,161.2257,21298.0
2022-04-07 14:50:00,177.4,177.59,177.22,177.54,40773.0,161.2348,161.4075,161.0712,161.362,40773.0
2022-04-07 14:55:00,177.54,178.05,177.53,178.01,19692.0,161.362,161.8256,161.3529,161.7892,19692.0
2022-04-07 15:00:00,177.9,178.29,177.88,178.12,21180.0,161.6892,162.0437,161.671,161.8892,21180.0
2022-04-07 15:05:00,178.12,178.32,178.01,178.17,33727.0,161.8892,162.071,161.7892,161.9346,33727.0
2022-04-07 15:10:00,178.19,178.73,178.14,178.73,27761.0,161.9528,162.4436,161.9074,162.4436,27761.0
2022-04-07 15:15:00,178.73,178.86,178.53,178.69,20520.0,162.4436,162.5617,162.2618,162.4072,20520.0
2022-04-07 15:20:00,178.68,178.68,178.34,178.48,22086.0,162.3982,162.3982,162.0891,162.2164,22086.0
2022-04-07 15:25:00,178.53,178.63,178.35,178.53,20153.0,162.2618,162.3527,162.0982,162.2618,20153.0
2022-04-07 15:30:00,178.57,178.79,178.53,178.65,37351.0,162.2982,162.4981,162.2618,162.3709,37351.0
2022-04-07 15:35:00,178.66,178.71,178.41,178.6,27278.0,162.38,162.4254,162.1528,162.3254,27278.0
2022-04-07 15:40:00,178.62,178.77,178.53,178.67,30298.0,162.3436,162.48,162.2618,162.3891,30298.0
2022-04-07 15:45:00,178.67,178.93,178.36,178.44,50546.0,162.3891,162.6254,162.1073,162.18,50546.0
2022-04-07 15:50:00,178.41,178.42,177.79,177.97,105197.0,162.1528,162.1618,161.5893,161.7528,105197.0
2022-04-07 15:55:00,177.94,177.94,177.45,177.64,214250.0,161.7256,161.7256,161.2802,161.4529,214250.0
2022-04-08 09:30:00,177.32,177.32,175.97,176.21,96245.0,161.1621,161.1621,159.9351,160.1532,96245.0
2022-04-08 09:35:00,176.28,176.28,175.32,175.43,14083.0,160.2168,160.2168,159.3443,159.4443,14083.0
2022-04-08 09:40:00,175.39,175.42,174.85,175.05,25391.0,159.4079,159.4352,158.9172,159.0989,25391.0
2022-04-08 09:45:00,175.0,175.7,174.92,175.43,22048.0,159.0535,159.6897,158.9808,159.4443,22048.0
2022-04-08 09:50:00,175.31,175.54,174.74,175.0,15700.0,159.3352,159.5443,158.8172,159.0535,15700.0
2022-04-08 09:55:00,174.82,175.3,174.82,175.27,16451.0,158.8899,159.3261,158.8899,159.2989,16451.0
2022-04-08 10:00:00,175.23,175.85,175.18,175.53,26692.0,159.2625,159.826,159.2171,159.5352,26692.0
2022-04-08 10:05:00,175.55,175.77,175.28,175.69,15852.0,159.5534,159.7533,159.308,159.6806,15852.0
2022-04-08 10:10:00,175.6,175.6,174.71,174.98,15150.0,159.5988,159.5988,158.7899,159.0353,15150.0
2022-04-08 10:15:00,175.07,175.18,174.67,175.15,16693.0,159.1171,159.2171,158.7536,159.1898,16693.0
2022-04-08 10:20:00,175.21,175.3,175.02,175.13,16965.0,159.2443,159.3261,159.0717,159.1716,16965.0
2022-04-08 10:25:00,175.22,175.57,175.06,175.25,21708.0,159.2534,159.5715,159.108,159.2807,21708.0
2022-04-08 10:30:00,175.24,175.8,175.21,175.54,18747.0,159.2716,159.7806,159.2443,159.5443,18747.0
2022-04-08 10:35:00,175.56,175.72,175.45,175.66,11335.0,159.5625,159.7079,159.4625,159.6533,11335.0
2022-04-08 10:40:00,175.72,175.96,175.43,175.47,20285.0,159.7079,159.926,159.4443,159.4807,20285.0
2022-04-08 10:45:00,175.45,175.67,175.41,175.54,50863.0,159.4625,159.6624,159.4261,159.5443,50863.0
2022-04-08 10:50:00,175.56,176.84,175.54,176.64,22102.0,159.5625,160.7258,159.5443,160.544,22102.0
2022-04-08 10:55:00,176.55,176.93,176.48,176.93,20473.0,160.4622,160.8076,160.3986,160.8076,20473.0
2022-04-08 11:00:00,176.92,177.3,176.67,177.05,18951.0,160.7985,161.1439,160.5713,160.9167,18951.0
2022-04-08 11:05:00,177.08,177.15,176.72,176.87,13647.0,160.9439,161.0076,160.6168,160.7531,13647.0
2022-04-08 11:10:00,176.83,176.94,176.56,176.56,18667.0,160.7167,160.8167,160.4713,160.4713,18667.0
2022-04-08 11:15:00,176.74,176.84,176.43,176.43,16698.0,160.6349,160.7258,160.3532,160.3532,16698.0
2022-04-08 11:20:00,176.34,176.39,176.11,176.14,11822.0,160.2714,160.3168,160.0623,160.0896,11822.0
2022-04-08 11:25:00,176.19,176.29,176.13,176.18,9054.0,160.135,160.2259,160.0805,160.126,9054.0
2022-04-08 11:30:00,176.2,176.54,176.15,176.41,15072.0,160.1441,160.4532,160.0987,160.335,15072.0
2022-04-08 11:35:00,176.38,176.38,176.05,176.1,11762.0,160.3077,160.3077,160.0078,160.0532,11762.0
2022-04-08 11:40:00,176.09,176.21,176.03,176.06,7500.0,160.0442,160.1532,159.9896,160.0169,7500.0
2022-04-08 11:45:00,176.03,176.42,175.86,175.87,15251.0,159.9896,160.3441,159.8351,159.8442,15251.0
2022-04-08 11:50:00,175.86,176.31,175.85,176.07,34466.0,159.8351,160.2441,159.826,160.026,34466.0
2022-04-08 11:55:00,175.98,176.42,175.91,176.27,9681.0,159.9442,160.3441,159.8806,160.2078,9681.0
2022-04-08 12:00:00,176.25,176.55,176.25,176.46,11263.0,160.1896,160.4622,160.1896,160.3804,11263.0
2022-04-08 12:05:00,176.44,176.63,176.33,176.41,11072.0,160.3623,160.535,160.2623,160.335,11072.0
2022-04-08 12:10:00,176.36,176.65,176.27,176.41,12362.0,160.2896,160.5531,160.2078,160.335,12362.0
2022-04-08 12:15:00,176.41,176.68,176.23,176.6,15449.0,160.335,160.5804,160.1714,160.5077,15449.0
2022-04-08 12:20:00,176.62,177.0,176.58,177.0,15507.0,160.5259,160.8712,160.4895,160.8712,15507.0
2022-04-08 12:25:00,177.0,177.24,176.99,177.13,15969.0,160.8712,161.0894,160.8621,160.9894,15969.0
2022-04-08 12:30:00,177.1,177.14,176.91,177.06,19698.0,160.9621,160.9985,160.7894,160.9258,19698.0
2022-04-08 12:35:00,177.08,177.18,176.92,177.17,23737.0,160.9439,161.0348,160.7985,161.0257,23737.0
2022-04-08 12:40:00,177.21,177.3,176.93,177.02,29363.0,161.0621,161.1439,160.8076,160.8894,29363.0
2022-04-08 12:45:00,176.99,177.06,176.63,176.63,9761.0,160.8621,160.9258,160.535,160.535,9761.0
2022-04-08 12:50:00,176.62,176.81,176.48,176.69,14245.0,160.5259,160.6986,160.3986,160.5895,14245.0
2022-04-08 12:55:00,176.68,176.96,176.68,176.9,8554.0,160.5804,160.8349,160.5804,160.7804,8554.0
2022-04-08 13:00:00,176.87,176.89,176.65,176.86,9492.0,160.7531,160.7713,160.5531,160.744,9492.0
2022-04-08 13:05:00,176.84,176.84,176.59,176.8,10119.0,160.7258,160.7258,160.4986,160.6895,10119.0
2022-04-08 13:10:00,176.81,176.81,176.33,176.46,15637.0,160.6986,160.6986,160.2623,160.3804,15637.0
2022-04-08 13:15:00,176.45,176.51,176.37,176.43,32615.0,160.3714,160.4259,160.2986,160.3532,32615.0
2022-04-08 13:20:00,176.4,176.44,176.09,176.1,7792.0,160.3259,160.3623,160.0442,160.0532,7792.0
2022-04-08 13:25:00,176.0,176.06,175.81,176.03,9949.0,159.9624,160.0169,159.7897,159.9896,9949.0
2022-04-08 13:30:00,176.04,176.09,175.82,175.82,13623.0,159.9987,160.0442,159.7988,159.7988,13623.0
2022-04-08 13:35:00,175.78,175.95,175.63,175.63,24978.0,159.7624,159.9169,159.6261,159.6261,24978.0
2022-04-08 13:40:00,175.65,175.68,175.38,175.39,25151.0,159.6443,159.6715,159.3989,159.4079,25151.0
2022-04-08 13:45:00,175.27,175.28,174.68,174.68,33406.0,159.2989,159.308,158.7626,158.7626,33406.0
2022-04-08 13:50:00,174.68,175.14,174.67,174.69,22718.0,158.7626,159.1807,158.7536,158.7717,22718.0
2022-04-08 13:55:00,174.67,174.73,174.54,174.59,28411.0,158.7536,158.8081,158.6354,158.6808,28411.0
2022-04-08 14:00:00,174.59,174.85,174.45,174.49,32422.0,158.6808,158.9172,158.5536,158.59,32422.0
2022-04-08 14:05:00,174.47,174.64,174.4,174.58,15344.0,158.5718,158.7263,158.5082,158.6718,15344.0
2022-04-08 14:10:00,174.58,174.6,174.35,174.5,19658.0,158.6718,158.6899,158.4627,158.599,19658.0
2022-04-08 14:15:00,174.48,174.56,174.32,174.37,31969.0,158.5809,158.6536,158.4354,158.4809,31969.0
2022-04-08 14:20:00,174.37,174.63,174.35,174.43,23399.0,158.4809,158.7172,158.4627,158.5354,23399.0
2022-04-08 14:25:00,174.37,174.38,174.1,174.24,51562.0,158.4809,158.49,158.2355,158.3627,51562.0
2022-04-08 14:30:00,174.24,174.24,174.0,174.04,23842.0,158.3627,158.3627,158.1446,158.181,23842.0
2022-04-08 14:35:00,174.05,174.29,174.01,174.2,24846.0,158.1901,158.4082,158.1537,158.3264,24846.0
2022-04-08 14:40:00,174.15,174.28,173.99,174.03,14049.0,158.2809,158.3991,158.1355,158.1719,14049.0
2022-04-08 14:45:00,174.03,174.37,173.99,174.29,12656.0,158.1719,158.4809,158.1355,158.4082,12656.0
2022-04-08 14:50:00,174.29,174.67,174.21,174.47,42099.0,158.4082,158.7536,158.3355,158.5718,42099.0
2022-04-08 14:55:00,174.5,174.51,174.18,174.28,35200.0,158.599,158.6081,158.3082,158.3991,35200.0
2022-04-08 15:00:00,174.29,174.44,174.17,174.2,39246.0,158.4082,158.5445,158.2991,158.3264,39246.0
2022-04-08 15:05:00,174.18,174.22,173.9,173.97,24773.0,158.3082,158.3446,158.0537,158.1173,24773.0
2022-04-08 15:10:00,173.96,174.6,173.92,174.39,23825.0,158.1083,158.6899,158.0719,158.4991,23825.0
2022-04-08 15:15:00,174.34,174.65,174.27,174.42,33137.0,158.4536,158.7354,158.39,158.5263,33137.0
2022-04-08 15:20:00,174.4,174.55,174.24,174.34,47298.0,158.5082,158.6445,158.3627,158.4536,47298.0
2022-04-08 15:25:00,174.31,174.62,174.31,174.61,18318.0,158.4264,158.7081,158.4264,158.699,18318.0
2022-04-08 15:30:00,174.62,174.71,174.38,174.53,27408.0,158.7081,158.7899,158.49,158.6263,27408.0
2022-04-08 15:35:00,174.53,174.59,174.38,174.56,20931.0,158.6263,158.6808,158.49,158.6536,20931.0
2022-04-08 15:40:00,174.56,174.82,174.38,174.76,34743.0,158.6536,158.8899,158.49,158.8354,34743.0
2022-04-08 15:45:00,174.74,174.86,174.5,174.52,89661.0,158.8172,158.9262,158.599,158.6172,89661.0
2022-04-08 15:50:00,174.6,174.67,173.84,173.88,87560.0,158.6899,158.7536,157.9992,158.0355,87560.0
2022-04-08 15:55:00,173.88,174.19,173.83,174.12,237721.0,158.0355,158.3173,157.9901,158.2537,237721.0
2022-04-11 09:30:00,172.44,172.99,172.09,172.42,95670.0,156.7268,157.2266,156.4087,156.7086,95670.0
2022-04-11 09:35:00,172.37,173.65,172.36,173.2,32497.0,156.6631,157.8265,156.654,157.4175,32497.0
2022-04-11 09:40:00,173.24,173.8,172.9,173.51,49692.0,157.4539,157.9628,157.1448,157.6993,49692.0
2022-04-11 09:45:00,173.49,174.44,173.4,174.09,51314.0,157.6811,158.5445,157.5993,158.2264,51314.0
2022-04-11 09:50:00,173.93,174.15,173.15,173.27,16948.0,158.081,158.2809,157.3721,157.4811,16948.0
2022-04-11 09:55:00,173.32,173.42,172.68,172.87,53311.0,157.5266,157.6175,156.9449,157.1176,53311.0
2022-04-11 10:00:00,172.86,173.5,172.59,172.9,27544.0,157.1085,157.6902,156.8631,157.1448,27544.0
2022-04-11 10:05:00,172.78,173.1,172.6,172.94,20288.0,157.0358,157.3266,156.8722,157.1812,20288.0
2022-04-11 10:10:00,172.97,173.32,172.71,173.17,35439.0,157.2085,157.5266,156.9722,157.3902,35439.0
2022-04-11 10:15:00,173.13,173.7,172.96,173.27,37962.0,157.3539,157.8719,157.1994,157.4811,37962.0
2022-04-11 10:20:00,173.26,173.59,173.14,173.39,35275.0,157.472,157.772,157.363,157.5902,35275.0
2022-04-11 10:25:00,173.45,173.49,172.85,173.1,17978.0,157.6447,157.6811,157.0994,157.3266,17978.0
2022-04-11 10:30:00,173.08,173.35,172.97,173.26,20422.0,157.3084,157.5538,157.2085,157.472,20422.0
2022-04-11 10:35:00,173.26,173.47,173.05,173.24,18138.0,157.472,157.6629,157.2812,157.4539,18138.0
2022-04-11 10:40:00,173.22,173.23,172.59,172.79,26586.0,157.4357,157.4448,156.8631,157.0449,26586.0
2022-04-11 10:45:00,172.72,172.87,172.58,172.59,34851.0,156.9812,157.1176,156.854,156.8631,34851.0
2022-04-11 10:50:00,172.57,172.82,172.45,172.57,36223.0,156.8449,157.0721,156.7358,156.8449,36223.0
2022-04-11 10:55:00,172.58,172.72,172.23,172.3,24954.0,156.854,156.9812,156.5359,156.5995,24954.0
2022-04-11 11:00:00,172.27,172.46,172.19,172.3,22956.0,156.5722,156.7449,156.4995,156.5995,22956.0
2022-04-11 11:05:00,172.3,172.35,171.95,172.31,30391.0,156.5995,156.645,156.2814,156.6086,30391.0
2022-04-11 11:10:00,172.28,172.52,172.18,172.29,33075.0,156.5813,156.7995,156.4905,156.5904,33075.0
2022-04-11 11:15:00,172.3,172.59,172.24,172.36,18779.0,156.5995,156.8631,156.545,156.654,18779.0
2022-04-11 11:20:00,172.3,172.48,172.24,172.25,21076.0,156.5995,156.7631,156.545,156.5541,21076.0
2022-04-11 11:25:00,172.26,172.38,172.19,172.19,14786.0,156.5632,156.6722,156.4995,156.4995,14786.0
2022-04-11 11:30:00,172.19,172.46,172.17,172.42,33066.0,156.4995,156.7449,156.4814,156.7086,33066.0
2022-04-11 11:35:00,172.45,172.59,172.03,172.05,77946.0,156.7358,156.8631,156.3541,156.3723,77946.0
2022-04-11 11:40:00,172.03,172.47,171.97,172.37,74416.0,156.3541,156.754,156.2996,156.6631,74416.0
2022-04-11 11:45:00,172.39,172.54,172.0,172.17,102317.0,156.6813,156.8176,156.3269,156.4814,102317.0
2022-04-11 11:50:00,172.14,172.58,172.06,172.45,43233.0,156.4541,156.854,156.3814,156.7358,43233.0
2022-04-11 11:55:00,172.44,172.49,171.99,172.47,78117.0,156.7268,156.7722,156.3178,156.754,78117.0
2022-04-11 12:00:00,172.43,172.46,172.17,172.43,13636.0,156.7177,156.7449,156.4814,156.7177,13636.0
2022-04-11 12:05:00,172.42,172.74,172.42,172.74,8990.0,156.7086,156.9994,156.7086,156.9994,8990.0
2022-04-11 12:10:00,172.75,172.82,172.48,172.49,4180.0,157.0085,157.0721,156.7631,156.7722,4180.0
2022-04-11 12:15:00,172.5,172.65,172.46,172.59,10014.0,156.7813,156.9176,156.7449,156.8631,10014.0
2022-04-11 12:20:00,172.61,172.75,172.53,172.57,7297.0,156.8813,157.0085,156.8086,156.8449,7297.0
2022-04-11 12:25:00,172.56,172.63,172.43,172.44,9181.0,156.8358,156.8994,156.7177,156.7268,9181.0
2022-04-11 12:30:00,172.43,172.51,172.27,172.3,13497.0,156.7177,156.7904,156.5722,156.5995,13497.0
2022-04-11 12:35:00,172.31,172.49,172.26,172.39,3812.0,156.6086,156.7722,156.5632,156.6813,3812.0
2022-04-11 12:40:00,172.37,172.37,172.09,172.17,10049.0,156.6631,156.6631,156.4087,156.4814,10049.0
2022-04-11 12:45:00,172.24,172.37,172.15,172.28,12057.0,156.545,156.6631,156.4632,156.5813,12057.0
2022-04-11 12:50:00,172.27,172.36,171.96,172.03,31943.0,156.5722,156.654,156.2905,156.3541,31943.0
2022-04-11 12:55:00,172.01,172.27,171.97,172.26,21854.0,156.3359,156.5722,156.2996,156.5632,21854.0
2022-04-11 13:00:00,172.31,172.78,172.31,172.51,8706.0,156.6086,157.0358,156.6086,156.7904,8706.0
2022-04-11 13:05:00,172.48,172.96,172.48,172.84,24895.0,156.7631,157.1994,156.7631,157.0903,24895.0
2022-04-11 13:10:00,172.85,173.07,172.7,173.05,29389.0,157.0994,157.2994,156.9631,157.2812,29389.0
2022-04-11 13:15:00,173.03,173.04,172.64,172.72,11248.0,157.263,157.2721,156.9085,156.9812,11248.0
2022-04-11 13:20:00,172.76,172.9,172.7,172.75,8854.0,157.0176,157.1448,156.9631,157.0085,8854.0
2022-04-11 13:25:00,172.79,172.9,172.66,172.76,13244.0,157.0449,157.1448,156.9267,157.0176,13244.0
2022-04-11 13:30:00,172.77,172.89,172.71,172.87,12651.0,157.0267,157.1358,156.9722,157.1176,12651.0
2022-04-11 13:35:00,172.86,172.88,172.64,172.74,13079.0,157.1085,157.1267,156.9085,156.9994,13079.0
2022-04-11 13:40:00,172.72,172.91,172.68,172.68,12533.0,156.9812,157.1539,156.9449,156.9449,12533.0
2022-04-11 13:45:00,172.7,172.88,172.67,172.82,7307.0,156.9631,157.1267,156.9358,157.0721,7307.0
2022-04-11 13:50:00,172.79,172.82,172.67,172.72,5871.0,157.0449,157.0721,156.9358,156.9812,5871.0
2022-04-11 13:55:00,172.76,172.92,172.72,172.9,10096.0,157.0176,157.163,156.9812,157.1448,10096.0
2022-04-11 14:00:00,172.91,172.94,172.68,172.75,13377.0,157.1539,157.1812,156.9449,157.0085,13377.0
2022-04-11 14:05:00,172.8,173.03,172.72,172.91,10415.0,157.054,157.263,156.9812,157.1539,10415.0
2022-04-11 14:10:00,172.82,172.9,172.44,172.51,10449.0,157.0721,157.1448,156.7268,156.7904,10449.0
2022-04-11 14:15:00,172.53,172.6,172.46,172.49,7493.0,156.8086,156.8722,156.7449,156.7722,7493.0
2022-04-11 14:20:00,172.5,172.58,172.44,172.53,17622.0,156.7813,156.854,156.7268,156.8086,17622.0
2022-04-11 14:25:00,172.54,172.67,172.49,172.57,18035.0,156.8176,156.9358,156.7722,156.8449,18035.0
2022-04-11 14:30:00,172.55,172.55,172.38,172.44,9371.0,156.8267,156.8267,156.6722,156.7268,9371.0
2022-04-11 14:35:00,172.43,172.47,172.33,172.46,11777.0,156.7177,156.754,156.6268,156.7449,11777.0
2022-04-11 14:40:00,172.45,172.49,172.36,172.48,11389.0,156.7358,156.7722,156.654,156.7631,11389.0
2022-04-11 14:45:00,172.48,172.94,172.46,172.93,14988.0,156.7631,157.1812,156.7449,157.1721,14988.0
2022-04-11 14:50:00,172.89,173.12,172.85,172.99,10536.0,157.1358,157.3448,157.0994,157.2266,10536.0
2022-04-11 14:55:00,172.97,173.09,172.93,173.04,14849.0,157.2085,157.3175,157.1721,157.2721,14849.0
2022-04-11 15:00:00,173.02,173.33,172.82,172.87,21266.0,157.2539,157.5357,157.0721,157.1176,21266.0
2022-04-11 15:05:00,172.86,172.91,172.69,172.76,14603.0,157.1085,157.1539,156.954,157.0176,14603.0
2022-04-11 15:10:00,172.8,172.95,172.67,172.67,18372.0,157.054,157.1903,156.9358,156.9358,18372.0
2022-04-11 15:15:00,172.67,172.89,172.52,172.76,23154.0,156.9358,157.1358,156.7995,157.0176,23154.0
2022-04-11 15:20:00,172.74,172.85,172.71,172.82,15165.0,156.9994,157.0994,156.9722,157.0721,15165.0
2022-04-11 15:25:00,172.8,172.81,172.49,172.5,17058.0,157.054,157.063,156.7722,156.7813,17058.0
2022-04-11 15:30:00,172.52,172.64,172.26,172.26,20185.0,156.7995,156.9085,156.5632,156.5632,20185.0
2022-04-11 15:35:00,172.27,172.55,172.24,172.55,25272.0,156.5722,156.8267,156.545,156.8267,25272.0
2022-04-11 15:40:00,172.51,172.62,172.33,172.37,29989.0,156.7904,156.8904,156.6268,156.6631,29989.0
2022-04-11 15:45:00,172.39,172.57,172.33,172.36,39509.0,156.6813,156.8449,156.6268,156.654,39509.0
2022-04-11 15:50:00,172.32,172.42,171.8,171.85,95611.0,156.6177,156.7086,156.1451,156.1905,95611.0
2022-04-11 15:55:00,171.86,172.06,171.78,171.94,254787.0,156.1996,156.3814,156.1269,156.2723,254787.0
2022-04-12 09:30:00,175.42,175.46,174.13,174.42,105257.0,159.4352,159.4716,158.2628,158.5263,105257.0
2022-04-12 09:35:00,174.42,174.88,174.28,174.66,29843.0,158.5263,158.9444,158.3991,158.7445,29843.0
2022-04-12 09:40:00,174.7,175.02,174.19,175.02,40689.0,158.7808,159.0717,158.3173,159.0717,40689.0
2022-04-12 09:45:00,175.09,176.37,174.99,175.82,46231.0,159.1353,160.2986,159.0444,159.7988,46231.0
2022-04-12 09:50:00,175.84,176.36,175.72,175.9,33849.0,159.8169,160.2896,159.7079,159.8715,33849.0
2022-04-12 09:55:00,175.89,175.89,175.02,175.39,19983.0,159.8624,159.8624,159.0717,159.4079,19983.0
2022-04-12 10:00:00,175.49,175.52,174.72,174.81,33463.0,159.4988,159.5261,158.799,158.8808,33463.0
2022-04-12 10:05:00,174.87,174.89,174.2,174.6,14909.0,158.9353,158.9535,158.3264,158.6899,14909.0
2022-04-12 10:10:00,174.77,175.37,174.73,175.37,117134.0,158.8444,159.3898,158.8081,159.3898,117134.0
2022-04-12 10:15:00,175.37,175.41,174.05,174.14,31847.0,159.3898,159.4261,158.1901,158.2718,31847.0
2022-04-12 10:20:00,174.19,174.61,174.16,174.46,20882.0,158.3173,158.699,158.29,158.5627,20882.0
2022-04-12 10:25:00,174.48,174.55,174.27,174.37,21614.0,158.5809,158.6445,158.39,158.4809,21614.0
2022-04-12 10:30:00,174.43,174.43,174.02,174.07,16299.0,158.5354,158.5354,158.1628,158.2082,16299.0
2022-04-12 10:35:00,174.13,174.29,173.9,174.24,44380.0,158.2628,158.4082,158.0537,158.3627,44380.0
2022-04-12 10:40:00,174.25,174.28,173.75,174.12,16201.0,158.3718,158.3991,157.9174,158.2537,16201.0
2022-04-12 10:45:00,174.05,174.24,173.73,173.76,14315.0,158.1901,158.3627,157.8992,157.9265,14315.0
2022-04-12 10:50:00,173.71,173.75,173.42,173.47,13506.0,157.881,157.9174,157.6175,157.6629,13506.0
2022-04-12 10:55:00,173.49,173.94,173.49,173.94,23126.0,157.6811,158.0901,157.6811,158.0901,23126.0
2022-04-12 11:00:00,173.91,174.09,173.77,173.87,25001.0,158.0628,158.2264,157.9356,158.0265,25001.0
2022-04-12 11:05:00,173.91,173.96,173.43,173.54,87198.0,158.0628,158.1083,157.6265,157.7265,87198.0
2022-04-12 11:10:00,173.56,173.8,173.54,173.79,33616.0,157.7447,157.9628,157.7265,157.9537,33616.0
2022-04-12 11:15:00,173.78,174.01,173.68,173.98,44720.0,157.9447,158.1537,157.8538,158.1264,44720.0
2022-04-12 11:20:00,173.99,174.51,173.95,174.41,99090.0,158.1355,158.6081,158.0992,158.5172,99090.0
2022-04-12 11:25:00,174.42,174.96,174.42,174.75,45433.0,158.5263,159.0171,158.5263,158.8263,45433.0
2022-04-12 11:30:00,174.74,175.01,174.57,174.62,34531.0,158.8172,159.0626,158.6627,158.7081,34531.0
2022-04-12 11:35:00,174.65,174.72,174.06,174.21,20949.0,158.7354,158.799,158.1991,158.3355,20949.0
2022-04-12 11:40:00,174.25,174.52,174.21,174.47,14411.0,158.3718,158.6172,158.3355,158.5718,14411.0
2022-04-12 11:45:00,174.51,174.66,174.33,174.42,11117.0,158.6081,158.7445,158.4445,158.5263,11117.0
2022-04-12 11:50:00,174.39,174.78,174.21,174.62,7597.0,158.4991,158.8535,158.3355,158.7081,7597.0
2022-04-12 11:55:00,174.63,174.75,174.54,174.74,11638.0,158.7172,158.8263,158.6354,158.8172,11638.0
2022-04-12 12:00:00,174.76,174.88,174.64,174.71,11353.0,158.8354,158.9444,158.7263,158.7899,11353.0
2022-04-12 12:05:00,174.72,174.77,174.38,174.51,8597.0,158.799,158.8444,158.49,158.6081,8597.0
2022-04-12 12:10:00,174.52,174.57,174.2,174.32,13016.0,158.6172,158.6627,158.3264,158.4354,13016.0
2022-04-12 12:15:00,174.32,174.82,174.26,174.56,22287.0,158.4354,158.8899,158.3809,158.6536,22287.0
2022-04-12 12:20:00,174.52,174.61,174.21,174.33,16461.0,158.6172,158.699,158.3355,158.4445,16461.0
2022-04-12 12:25:00,174.3,174.3,174.06,174.11,45138.0,158.4173,158.4173,158.1991,158.2446,45138.0
2022-04-12 12:30:00,174.1,174.38,174.09,174.25,10101.0,158.2355,158.49,158.2264,158.3718,10101.0
2022-04-12 12:35:00,174.21,174.39,174.17,174.26,12880.0,158.3355,158.4991,158.2991,158.3809,12880.0
2022-04-12 12:40:00,174.28,174.43,174.15,174.19,16337.0,158.3991,158.5354,158.2809,158.3173,16337.0
2022-04-12 12:45:00,174.22,174.4,173.97,174.39,13514.0,158.3446,158.5082,158.1173,158.4991,13514.0
2022-04-12 12:50:00,174.39,174.7,174.37,174.54,10644.0,158.4991,158.7808,158.4809,158.6354,10644.0
2022-04-12 12:55:00,174.61,174.77,174.57,174.73,12350.0,158.699,158.8444,158.6627,158.8081,12350.0
2022-04-12 13:00:00,174.71,174.76,174.12,174.17,14288.0,158.7899,158.8354,158.2537,158.2991,14288.0
2022-04-12 13:05:00,174.32,174.39,174.15,174.24,10810.0,158.4354,158.4991,158.2809,158.3627,10810.0
2022-04-12 13:10:00,174.25,174.7,174.23,174.56,14742.0,158.3718,158.7808,158.3536,158.6536,14742.0
2022-04-12 13:15:00,174.47,174.63,174.36,174.61,11335.0,158.5718,158.7172,158.4718,158.699,11335.0
2022-04-12 13:20:00,174.61,174.89,174.46,174.7,21336.0,158.699,158.9535,158.5627,158.7808,21336.0
2022-04-12 13:25:00,174.71,174.71,174.42,174.42,9762.0,158.7899,158.7899,158.5263,158.5263,9762.0
2022-04-12 13:30:00,174.5,174.54,174.26,174.49,14715.0,158.599,158.6354,158.3809,158.59,14715.0
2022-04-12 13:35:00,174.47,174.58,174.27,174.3,8467.0,158.5718,158.6718,158.39,158.4173,8467.0
2022-04-12 13:40:00,174.32,174.41,173.97,174.03,15309.0,158.4354,158.5172,158.1173,158.1719,15309.0
2022-04-12 13:45:00,174.04,174.1,173.78,173.92,7512.0,158.181,158.2355,157.9447,158.0719,7512.0
2022-04-12 13:50:00,173.9,173.9,173.57,173.59,9357.0,158.0537,158.0537,157.7538,157.772,9357.0
2022-04-12 13:55:00,173.59,173.59,173.37,173.45,33609.0,157.772,157.772,157.572,157.6447,33609.0
2022-04-12 14:00:00,173.48,173.58,173.3,173.57,79828.0,157.672,157.7629,157.5084,157.7538,79828.0
2022-04-12 14:05:00,173.54,173.81,173.51,173.67,15037.0,157.7265,157.9719,157.6993,157.8447,15037.0
2022-04-12 14:10:00,173.69,173.7,173.38,173.46,44825.0,157.8629,157.8719,157.5811,157.6538,44825.0
2022-04-12 14:15:00,173.45,173.54,173.13,173.15,90172.0,157.6447,157.7265,157.3539,157.3721,90172.0
2022-04-12 14:20:00,173.13,173.53,173.04,173.15,47056.0,157.3539,157.7174,157.2721,157.3721,47056.0
2022-04-12 14:25:00,173.08,173.1,172.83,172.88,32905.0,157.3084,157.3266,157.0812,157.1267,32905.0
2022-04-12 14:30:00,172.9,172.99,172.7,172.92,20683.0,157.1448,157.2266,156.9631,157.163,20683.0
2022-04-12 14:35:00,172.9,173.21,172.84,172.91,18877.0,157.1448,157.4266,157.0903,157.1539,18877.0
2022-04-12 14:40:00,172.9,172.96,172.7,172.83,9542.0,157.1448,157.1994,156.9631,157.0812,9542.0
2022-04-12 14:45:00,172.92,173.07,172.77,172.9,15115.0,157.163,157.2994,157.0267,157.1448,15115.0
2022-04-12 14:50:00,172.9,173.07,172.81,173.06,28986.0,157.1448,157.2994,157.063,157.2903,28986.0
2022-04-12 14:55:00,173.08,173.23,172.97,173.06,18433.0,157.3084,157.4448,157.2085,157.2903,18433.0
2022-04-12 15:00:00,173.04,173.14,172.79,172.85,44720.0,157.2721,157.363,157.0449,157.0994,44720.0
2022-04-12 15:05:00,172.87,172.96,172.57,172.6,48740.0,157.1176,157.1994,156.8449,156.8722,48740.0
2022-04-12 15:10:00,172.58,172.73,172.47,172.56,18721.0,156.854,156.9903,156.754,156.8358,18721.0
2022-04-12 15:15:00,172.58,172.59,172.39,172.59,47532.0,156.854,156.8631,156.6813,156.8631,47532.0
2022-04-12 15:20:00,172.65,172.84,172.63,172.74,15805.0,156.9176,157.0903,156.8994,156.9994,15805.0
2022-04-12 15:25:00,172.73,172.85,172.5,172.72,55134.0,156.9903,157.0994,156.7813,156.9812,55134.0
2022-04-12 15:30:00,172.71,172.71,172.46,172.55,32276.0,156.9722,156.9722,156.7449,156.8267,32276.0
2022-04-12 15:35:00,172.5,172.95,172.48,172.89,30654.0,156.7813,157.1903,156.7631,157.1358,30654.0
2022-04-12 15:40:00,172.89,173.1,172.55,172.57,43471.0,157.1358,157.3266,156.8267,156.8449,43471.0
2022-04-12 15:45:00,172.55,173.1,172.39,173.0,38359.0,156.8267,157.3266,156.6813,157.2357,38359.0
2022-04-12 15:50:00,172.99,173.1,172.58,173.04,64137.0,157.2266,157.3266,156.854,157.2721,64137.0
2022-04-12 15:55:00,173.04,173.19,172.99,173.03,172751.0,157.2721,157.4084,157.2266,157.263,172751.0
2022-04-13 09:30:00,173.47,173.47,172.41,173.47,72037.0,157.6629,157.6629,156.6995,157.6629,72037.0
2022-04-13 09:35:00,173.36,174.3,173.36,174.14,29409.0,157.5629,158.4173,157.5629,158.2718,29409.0
2022-04-13 09:40:00,174.19,174.95,173.97,174.72,16940.0,158.3173,159.008,158.1173,158.799,16940.0
2022-04-13 09:45:00,174.75,175.35,174.42,174.96,37797.0,158.8263,159.3716,158.5263,159.0171,37797.0
2022-04-13 09:50:00,174.74,175.14,174.6,174.78,24748.0,158.8172,159.1807,158.6899,158.8535,24748.0
2022-04-13 09:55:00,174.81,174.85,174.21,174.43,14352.0,158.8808,158.9172,158.3355,158.5354,14352.0
2022-04-13 10:00:00,174.44,174.48,174.01,174.44,15766.0,158.5445,158.5809,158.1537,158.5445,15766.0
2022-04-13 10:05:00,174.53,175.2,174.44,174.55,13999.0,158.6263,159.2353,158.5445,158.6445,13999.0
2022-04-13 10:10:00,174.41,174.63,174.29,174.52,13659.0,158.5172,158.7172,158.4082,158.6172,13659.0
2022-04-13 10:15:00,174.54,175.17,174.54,174.79,30337.0,158.6354,159.208,158.6354,158.8626,30337.0
2022-04-13 10:20:00,174.72,174.91,174.66,174.9,21526.0,158.799,158.9717,158.7445,158.9626,21526.0
2022-04-13 10:25:00,174.84,174.84,174.37,174.41,21604.0,158.9081,158.9081,158.4809,158.5172,21604.0
2022-04-13 10:30:00,174.55,174.83,174.39,174.71,17632.0,158.6445,158.899,158.4991,158.7899,17632.0
2022-04-13 10:35:00,174.71,174.78,174.25,174.3,17301.0,158.7899,158.8535,158.3718,158.4173,17301.0
2022-04-13 10:40:00,174.23,174.5,174.12,174.47,19252.0,158.3536,158.599,158.2537,158.5718,19252.0
2022-04-13 10:45:00,174.48,174.64,174.32,174.35,7564.0,158.5809,158.7263,158.4354,158.4627,7564.0
2022-04-13 10:50:00,174.35,174.4,174.07,174.18,34018.0,158.4627,158.5082,158.2082,158.3082,34018.0
2022-04-13 10:55:00,174.13,174.18,173.8,174.07,42224.0,158.2628,158.3082,157.9628,158.2082,42224.0
2022-04-13 11:00:00,174.08,174.72,174.03,174.6,59140.0,158.2173,158.799,158.1719,158.6899,59140.0
2022-04-13 11:05:00,174.6,174.67,174.31,174.5,80702.0,158.6899,158.7536,158.4264,158.599,80702.0
2022-04-13 11:10:00,174.48,174.71,174.07,174.71,87226.0,158.5809,158.7899,158.2082,158.7899,87226.0
2022-04-13 11:15:00,174.72,175.4,174.68,175.35,48836.0,158.799,159.417,158.7626,159.3716,48836.0
2022-04-13 11:20:00,175.34,175.35,174.94,175.1,36820.0,159.3625,159.3716,158.999,159.1444,36820.0
2022-04-13 11:25:00,175.16,175.36,174.99,175.08,38422.0,159.1989,159.3807,159.0444,159.1262,38422.0
2022-04-13 11:30:00,175.08,175.16,174.95,175.05,25708.0,159.1262,159.1989,159.008,159.0989,25708.0
2022-04-13 11:35:00,175.05,175.1,174.66,174.74,17480.0,159.0989,159.1444,158.7445,158.8172,17480.0
2022-04-13 11:40:00,174.76,175.14,174.72,175.13,25913.0,158.8354,159.1807,158.799,159.1716,25913.0
2022-04-13 11:45:00,175.13,175.17,174.91,174.97,4315.0,159.1716,159.208,158.9717,159.0262,4315.0
2022-04-13 11:50:00,175.02,175.03,174.92,174.98,4432.0,159.0717,159.0807,158.9808,159.0353,4432.0
2022-04-13 11:55:00,174.99,175.23,174.94,175.19,8966.0,159.0444,159.2625,158.999,159.2262,8966.0
2022-04-13 12:00:00,175.14,175.17,174.97,175.1,13673.0,159.1807,159.208,159.0262,159.1444,13673.0
2022-04-13 12:05:00,175.06,175.2,175.0,175.06,23734.0,159.108,159.2353,159.0535,159.108,23734.0
2022-04-13 12:10:00,175.05,175.14,174.57,174.76,56527.0,159.0989,159.1807,158.6627,158.8354,56527.0
2022-04-13 12:15:00,174.8,174.82,174.55,174.72,47039.0,158.8717,158.8899,158.6445,158.799,47039.0
2022-04-13 12:20:00,174.71,174.74,174.48,174.62,32317.0,158.7899,158.8172,158.5809,158.7081,32317.0
2022-04-13 12:25:00,174.63,174.8,174.45,174.45,25521.0,158.7172,158.8717,158.5536,158.5536,25521.0
2022-04-13 12:30:00,174.46,174.67,174.42,174.64,23420.0,158.5627,158.7536,158.5263,158.7263,23420.0
2022-04-13 12:35:00,174.61,174.89,174.61,174.73,27161.0,158.699,158.9535,158.699,158.8081,27161.0
2022-04-13 12:40:00,174.73,174.9,174.62,174.74,17077.0,158.8081,158.9626,158.7081,158.8172,17077.0
2022-04-13 12:45:00,174.71,175.09,174.66,175.09,120519.0,158.7899,159.1353,158.7445,159.1353,120519.0
2022-04-13 12:50:00,175.07,175.15,174.91,175.05,17714.0,159.1171,159.1898,158.9717,159.0989,17714.0
2022-04-13 12:55:00,175.07,175.18,175.01,175.06,11332.0,159.1171,159.2171,159.0626,159.108,11332.0
2022-04-13 13:00:00,175.01,175.35,174.97,175.25,6618.0,159.0626,159.3716,159.0262,159.2807,6618.0
2022-04-13 13:05:00,175.16,175.27,175.06,175.19,4955.0,159.1989,159.2989,159.108,159.2262,4955.0
2022-04-13 13:10:00,175.19,175.46,175.15,175.28,6321.0,159.2262,159.4716,159.1898,159.308,6321.0
2022-04-13 13:15:00,175.28,175.3,174.93,175.04,10817.0,159.308,159.3261,158.9899,159.0898,10817.0
2022-04-13 13:20:00,175.01,175.14,174.95,174.95,23027.0,159.0626,159.1807,159.008,159.008,23027.0
2022-04-13 13:25:00,174.99,175.0,174.76,175.0,21828.0,159.0444,159.0535,158.8354,159.0535,21828.0
2022-04-13 13:30:00,175.0,175.03,174.52,174.56,33260.0,159.0535,159.0807,158.6172,158.6536,33260.0
2022-04-13 13:35:00,174.58,174.64,174.4,174.51,31822.0,158.6718,158.7263,158.5082,158.6081,31822.0
2022-04-13 13:40:00,174.54,174.56,174.37,174.4,17138.0,158.6354,158.6536,158.4809,158.5082,17138.0
2022-04-13 13:45:00,174.43,174.43,174.09,174.25,41682.0,158.5354,158.5354,158.2264,158.3718,41682.0
2022-04-13 13:50:00,174.23,174.33,173.93,174.0,23102.0,158.3536,158.4445,158.081,158.1446,23102.0
2022-04-13 13:55:00,173.94,174.2,173.87,174.12,26204.0,158.0901,158.3264,158.0265,158.2537,26204.0
2022-04-13 14:00:00,174.14,174.41,174.0,174.41,65726.0,158.2718,158.5172,158.1446,158.5172,65726.0
2022-04-13 14:05:00,174.44,174.73,174.39,174.73,31247.0,158.5445,158.8081,158.4991,158.8081,31247.0
2022-04-13 14:10:00,174.72,174.76,174.39,174.62,32251.0,158.799,158.8354,158.4991,158.7081,32251.0
2022-04-13 14:15:00,174.62,174.64,174.42,174.47,20157.0,158.7081,158.7263,158.5263,158.5718,20157.0
2022-04-13 14:20:00,174.5,174.58,174.43,174.5,19021.0,158.599,158.6718,158.5354,158.599,19021.0
2022-04-13 14:25:00,174.55,174.61,174.41,174.55,41672.0,158.6445,158.699,158.5172,158.6445,41672.0
2022-04-13 14:30:00,174.55,174.55,174.36,174.4,14329.0,158.6445,158.6445,158.4718,158.5082,14329.0
2022-04-13 14:35:00,174.42,174.66,174.41,174.52,7902.0,158.5263,158.7445,158.5172,158.6172,7902.0
2022-04-13 14:40:00,174.56,174.73,174.55,174.6,10047.0,158.6536,158.8081,158.6445,158.6899,10047.0
2022-04-13 14:45:00,174.61,174.69,174.5,174.69,15614.0,158.699,158.7717,158.599,158.7717,15614.0
2022-04-13 14:50:00,174.68,174.73,174.53,174.53,22389.0,158.7626,158.8081,158.6263,158.6263,22389.0
2022-04-13 14:55:00,174.52,174.74,174.51,174.66,41854.0,158.6172,158.8172,158.6081,158.7445,41854.0
2022-04-13 15:00:00,174.66,174.68,174.3,174.46,50808.0,158.7445,158.7626,158.4173,158.5627,50808.0
2022-04-13 15:05:00,174.48,174.74,174.47,174.67,59400.0,158.5809,158.8172,158.5718,158.7536,59400.0
2022-04-13 15:10:00,174.64,174.82,174.56,174.56,79947.0,158.7263,158.8899,158.6536,158.6536,79947.0
2022-04-13 15:15:00,174.58,174.7,174.56,174.65,57799.0,158.6718,158.7808,158.6536,158.7354,57799.0
2022-04-13 15:20:00,174.63,174.84,174.48,174.84,34203.0,158.7172,158.9081,158.5809,158.9081,34203.0
2022-04-13 15:25:00,174.84,174.98,174.78,174.97,66972.0,158.9081,159.0353,158.8535,159.0262,66972.0
2022-04-13 15:30:00,174.97,175.34,174.97,175.33,35654.0,159.0262,159.3625,159.0262,159.3534,35654.0
2022-04-13 15:35:00,175.34,175.39,175.13,175.29,29177.0,159.3625,159.4079,159.1716,159.3171,29177.0
2022-04-13 15:40:00,175.28,175.29,175.12,175.23,28399.0,159.308,159.3171,159.1625,159.2625,28399.0
2022-04-13 15:45:00,175.25,175.34,175.0,175.13,43615.0,159.2807,159.3625,159.0535,159.1716,43615.0
2022-04-13 15:50:00,175.13,175.49,174.81,175.02,255262.0,159.1716,159.4988,158.8808,159.0717,255262.0
2022-04-13 15:55:00,175.03,175.18,174.9,175.12,213618.0,159.0807,159.2171,158.9626,159.1625,213618.0
2022-04-14 09:30:00,175.07,176.11,174.9,175.79,184446.0,159.1171,160.0623,158.9626,159.7715,184446.0
2022-04-14 09:35:00,175.74,176.07,175.11,175.17,34634.0,159.7261,160.026,159.1535,159.208,34634.0
2022-04-14 09:40:00,175.22,175.25,174.28,174.48,52956.0,159.2534,159.2807,158.3991,158.5809,52956.0
2022-04-14 09:45:00,174.56,175.17,174.56,175.09,37974.0,158.6536,159.208,158.6536,159.1353,37974.0
2022-04-14 09:50:00,175.1,175.31,174.88,175.22,20026.0,159.1444,159.3352,158.9444,159.2534,20026.0
2022-04-14 09:55:00,175.22,175.34,174.9,175.03,41138.0,159.2534,159.3625,158.9626,159.0807,41138.0
2022-04-14 10:00:00,175.08,175.67,174.9,175.47,44263.0,159.1262,159.6624,158.9626,159.4807,44263.0
2022-04-14 10:05:00,175.45,175.6,174.68,174.93,81866.0,159.4625,159.5988,158.7626,158.9899,81866.0
2022-04-14 10:10:00,175.06,175.55,174.97,175.4,27388.0,159.108,159.5534,159.0262,159.417,27388.0
2022-04-14 10:15:00,175.48,176.05,175.39,175.65,25300.0,159.4897,160.0078,159.4079,159.6443,25300.0
2022-04-14 10:20:00,175.6,175.94,175.57,175.77,23301.0,159.5988,159.9078,159.5715,159.7533,23301.0
2022-04-14 10:25:00,175.78,175.84,175.1,175.18,30846.0,159.7624,159.8169,159.1444,159.2171,30846.0
2022-04-14 10:30:00,175.2,175.33,175.06,175.1,17941.0,159.2353,159.3534,159.108,159.1444,17941.0
2022-04-14 10:35:00,175.1,175.33,174.97,175.07,23205.0,159.1444,159.3534,159.0262,159.1171,23205.0
2022-04-14 10:40:00,175.04,175.23,174.8,174.9,23441.0,159.0898,159.2625,158.8717,158.9626,23441.0
2022-04-14 10:45:00,174.91,175.41,174.91,175.22,8309.0,158.9717,159.4261,158.9717,159.2534,8309.0
2022-04-14 10:50:00,175.19,175.25,174.99,175.25,9877.0,159.2262,159.2807,159.0444,159.2807,9877.0
2022-04-14 10:55:00,175.3,175.39,175.15,175.23,11053.0,159.3261,159.4079,159.1898,159.2625,11053.0
2022-04-14 11:00:00,175.17,175.51,175.11,175.33,15934.0,159.208,159.517,159.1535,159.3534,15934.0
2022-04-14 11:05:00,175.31,175.46,175.28,175.33,6521.0,159.3352,159.4716,159.308,159.3534,6521.0
2022-04-14 11:10:00,175.34,175.41,175.07,175.3,9920.0,159.3625,159.4261,159.1171,159.3261,9920.0
2022-04-14 11:15:00,175.32,175.55,175.02,175.17,20574.0,159.3443,159.5534,159.0717,159.208,20574.0
2022-04-14 11:20:00,175.18,175.38,175.0,175.36,22079.0,159.2171,159.3989,159.0535,159.3807,22079.0
2022-04-14 11:25:00,175.37,175.55,175.29,175.44,17614.0,159.3898,159.5534,159.3171,159.4534,17614.0
2022-04-14 11:30:00,175.43,175.54,175.24,175.24,14803.0,159.4443,159.5443,159.2716,159.2716,14803.0
2022-04-14 11:35:00,175.2,175.2,174.97,174.97,19189.0,159.2353,159.2353,159.0262,159.0262,19189.0
2022-04-14 11:40:00,174.95,175.03,174.64,174.72,12275.0,159.008,159.0807,158.7263,158.799,12275.0
2022-04-14 11:45:00,174.71,175.0,174.71,174.97,23571.0,158.7899,159.0535,158.7899,159.0262,23571.0
2022-04-14 11:50:00,174.95,174.95,174.74,174.79,29145.0,159.008,159.008,158.8172,158.8626,29145.0
2022-04-14 11:55:00,174.83,174.89,174.72,174.83,12612.0,158.899,158.9535,158.799,158.899,12612.0
2022-04-14 12:00:00,174.82,174.94,174.65,174.7,13422.0,158.8899,158.999,158.7354,158.7808,13422.0
2022-04-14 12:05:00,174.69,175.01,174.69,175.01,8283.0,158.7717,159.0626,158.7717,159.0626,8283.0
2022-04-14 12:10:00,174.96,175.09,174.9,175.01,7118.0,159.0171,159.1353,158.9626,159.0626,7118.0
2022-04-14 12:15:00,175.0,175.12,174.84,174.92,21597.0,159.0535,159.1625,158.9081,158.9808,21597.0
2022-04-14 12:20:00,174.9,174.93,174.82,174.91,8055.0,158.9626,158.9899,158.8899,158.9717,8055.0
2022-04-14 12:25:00,174.92,174.94,174.68,174.77,16867.0,158.9808,158.999,158.7626,158.8444,16867.0
2022-04-14 12:30:00,174.76,174.9,174.71,174.86,14601.0,158.8354,158.9626,158.7899,158.9262,14601.0
2022-04-14 12:35:00,174.86,174.86,174.71,174.76,9050.0,158.9262,158.9262,158.7899,158.8354,9050.0
2022-04-14 12:40:00,174.75,174.84,174.59,174.62,21122.0,158.8263,158.9081,158.6808,158.7081,21122.0
2022-04-14 12:45:00,174.63,174.69,174.58,174.6,19803.0,158.7172,158.7717,158.6718,158.6899,19803.0
2022-04-14 12:50:00,174.65,174.7,174.63,174.65,14772.0,158.7354,158.7808,158.7172,158.7354,14772.0
2022-04-14 12:55:00,174.64,174.81,174.62,174.81,14835.0,158.7263,158.8808,158.7081,158.8808,14835.0
2022-04-14 13:00:00,174.84,174.9,174.75,174.81,10212.0,158.9081,158.9626,158.8263,158.8808,10212.0
2022-04-14 13:05:00,174.84,174.94,174.78,174.87,9128.0,158.9081,158.999,158.8535,158.9353,9128.0
2022-04-14 13:10:00,174.84,174.93,174.7,174.72,13060.0,158.9081,158.9899,158.7808,158.799,13060.0
2022-04-14 13:15:00,174.75,174.83,174.63,174.64,31440.0,158.8263,158.899,158.7172,158.7263,31440.0
2022-04-14 13:20:00,174.66,174.78,174.59,174.77,17712.0,158.7445,158.8535,158.6808,158.8444,17712.0
2022-04-14 13:25:00,174.85,174.93,174.8,174.86,5165.0,158.9172,158.9899,158.8717,158.9262,5165.0
2022-04-14 13:30:00,174.86,175.09,174.77,175.09,11879.0,158.9262,159.1353,158.8444,159.1353,11879.0
2022-04-14 13:35:00,175.12,175.25,175.09,175.19,13941.0,159.1625,159.2807,159.1353,159.2262,13941.0
2022-04-14 13:40:00,175.15,175.43,175.09,175.27,10491.0,159.1898,159.4443,159.1353,159.2989,10491.0
2022-04-14 13:45:00,175.27,175.46,175.26,175.46,9937.0,159.2989,159.4716,159.2898,159.4716,9937.0
2022-04-14 13:50:00,175.47,175.49,175.21,175.21,8836.0,159.4807,159.4988,159.2443,159.2443,8836.0
2022-04-14 13:55:00,175.21,175.37,175.14,175.37,17084.0,159.2443,159.3898,159.1807,159.3898,17084.0
2022-04-14 14:00:00,175.42,175.83,175.32,175.77,17562.0,159.4352,159.8079,159.3443,159.7533,17562.0
2022-04-14 14:05:00,175.78,175.88,175.44,175.5,11369.0,159.7624,159.8533,159.4534,159.5079,11369.0
2022-04-14 14:10:00,175.49,175.54,175.29,175.41,11640.0,159.4988,159.5443,159.3171,159.4261,11640.0
2022-04-14 14:15:00,175.44,175.44,175.13,175.18,14301.0,159.4534,159.4534,159.1716,159.2171,14301.0
2022-04-14 14:20:00,175.16,175.18,174.97,175.05,11646.0,159.1989,159.2171,159.0262,159.0989,11646.0
2022-04-14 14:25:00,175.06,175.28,174.94,175.23,8558.0,159.108,159.308,158.999,159.2625,8558.0
2022-04-14 14:30:00,175.17,175.32,174.94,175.13,21306.0,159.208,159.3443,158.999,159.1716,21306.0
2022-04-14 14:35:00,175.14,175.17,175.1,175.16,18541.0,159.1807,159.208,159.1444,159.1989,18541.0
2022-04-14 14:40:00,175.17,175.17,175.1,175.12,8949.0,159.208,159.208,159.1444,159.1625,8949.0
2022-04-14 14:45:00,175.13,175.21,175.01,175.04,7125.0,159.1716,159.2443,159.0626,159.0898,7125.0
2022-04-14 14:50:00,175.07,175.13,174.8,174.86,15657.0,159.1171,159.1716,158.8717,158.9262,15657.0
2022-04-14 14:55:00,174.84,174.85,174.65,174.68,19529.0,158.9081,158.9172,158.7354,158.7626,19529.0
2022-04-14 15:00:00,174.67,174.8,174.63,174.7,12830.0,158.7536,158.8717,158.7172,158.7808,12830.0
2022-04-14 15:05:00,174.68,174.79,174.6,174.62,17935.0,158.7626,158.8626,158.6899,158.7081,17935.0
2022-04-14 15:10:00,174.63,174.76,174.6,174.76,26254.0,158.7172,158.8354,158.6899,158.8354,26254.0
2022-04-14 15:15:00,174.8,175.07,174.77,174.91,23334.0,158.8717,159.1171,158.8444,158.9717,23334.0
2022-04-14 15:20:00,174.93,174.98,174.7,174.81,29616.0,158.9899,159.0353,158.7808,158.8808,29616.0
2022-04-14 15:25:00,174.79,174.8,174.5,174.5,23914.0,158.8626,158.8717,158.599,158.599,23914.0
2022-04-14 15:30:00,174.51,174.57,174.2,174.28,23830.0,158.6081,158.6627,158.3264,158.3991,23830.0
2022-04-14 15:35:00,174.25,174.27,173.79,173.96,42857.0,158.3718,158.39,157.9537,158.1083,42857.0
2022-04-14 15:40:00,173.95,174.17,173.9,174.14,34023.0,158.0992,158.2991,158.0537,158.2718,34023.0
2022-04-14 15:45:00,174.15,174.18,173.89,173.92,62309.0,158.2809,158.3082,158.0446,158.0719,62309.0
2022-04-14 15:50:00,173.91,173.94,173.53,173.62,135355.0,158.0628,158.0901,157.7174,157.7992,135355.0
2022-04-14 15:55:00,173.71,173.92,173.53,173.65,293188.0,157.881,158.0719,157.7174,157.8265,293188.0
2022-04-18 09:30:00,173.0,174.7,173.0,174.68,56738.0,157.2357,158.7808,157.2357,158.7626,56738.0
2022-04-18 09:35:00,174.62,175.67,174.58,175.07,14141.0,158.7081,159.6624,158.6718,159.1171,14141.0
2022-04-18 09:40:00,175.1,175.51,174.92,175.39,52810.0,159.1444,159.517,158.9808,159.4079,52810.0
2022-04-18 09:45:00,175.42,175.42,174.94,175.15,22295.0,159.4352,159.4352,158.999,159.1898,22295.0
2022-04-18 09:50:00,175.13,175.21,174.89,175.05,28436.0,159.1716,159.2443,158.9535,159.0989,28436.0
2022-04-18 09:55:00,174.97,175.65,174.86,175.63,26916.0,159.0262,159.6443,158.9262,159.6261,26916.0
2022-04-18 10:00:00,175.65,176.05,175.13,175.69,25942.0,159.6443,160.0078,159.1716,159.6806,25942.0
2022-04-18 10:05:00,175.74,175.94,175.5,175.58,9917.0,159.7261,159.9078,159.5079,159.5806,9917.0
2022-04-18 10:10:00,175.51,176.51,175.5,176.23,23114.0,159.517,160.4259,159.5079,160.1714,23114.0
2022-04-18 10:15:00,176.14,176.63,176.03,176.57,37382.0,160.0896,160.535,159.9896,160.4804,37382.0
2022-04-18 10:20:00,176.57,176.92,176.25,176.9,36840.0,160.4804,160.7985,160.1896,160.7804,36840.0
2022-04-18 10:25:00,176.89,177.58,176.83,177.16,39554.0,160.7713,161.3984,160.7167,161.0167,39554.0
2022-04-18 10:30:00,177.1,177.26,176.97,177.06,36101.0,160.9621,161.1075,160.844,160.9258,36101.0
2022-04-18 10:35:00,177.07,177.3,176.68,177.24,14583.0,160.9349,161.1439,160.5804,161.0894,14583.0
2022-04-18 10:40:00,177.35,177.39,177.06,177.21,24356.0,161.1893,161.2257,160.9258,161.0621,24356.0
2022-04-18 10:45:00,177.19,177.28,177.07,177.26,13820.0,161.0439,161.1257,160.9349,161.1075,13820.0
2022-04-18 10:50:00,177.33,177.36,176.97,177.0,8898.0,161.1712,161.1984,160.844,160.8712,8898.0
2022-04-18 10:55:00,176.98,176.98,176.53,176.64,17440.0,160.8531,160.8531,160.4441,160.544,17440.0
2022-04-18 11:00:00,176.56,176.88,176.38,176.88,20504.0,160.4713,160.7622,160.3077,160.7622,20504.0
2022-04-18 11:05:00,176.86,176.95,176.67,176.82,8946.0,160.744,160.8258,160.5713,160.7076,8946.0
2022-04-18 11:10:00,176.76,176.97,176.65,176.66,6975.0,160.6531,160.844,160.5531,160.5622,6975.0
2022-04-18 11:15:00,176.6,176.65,176.24,176.31,9979.0,160.5077,160.5531,160.1805,160.2441,9979.0
2022-04-18 11:20:00,176.3,176.33,175.93,176.06,47407.0,160.235,160.2623,159.8987,160.0169,47407.0
2022-04-18 11:25:00,175.95,176.17,175.91,176.02,10213.0,159.9169,160.1169,159.8806,159.9805,10213.0
2022-04-18 11:30:00,175.98,175.99,175.58,175.65,7605.0,159.9442,159.9533,159.5806,159.6443,7605.0
2022-04-18 11:35:00,175.69,175.93,175.64,175.74,14311.0,159.6806,159.8987,159.6352,159.7261,14311.0
2022-04-18 11:40:00,175.69,175.89,175.54,175.83,9502.0,159.6806,159.8624,159.5443,159.8079,9502.0
2022-04-18 11:45:00,175.77,175.84,175.56,175.57,11053.0,159.7533,159.8169,159.5625,159.5715,11053.0
2022-04-18 11:50:00,175.57,175.98,175.43,175.94,27844.0,159.5715,159.9442,159.4443,159.9078,27844.0
2022-04-18 11:55:00,175.97,176.05,175.83,176.01,9991.0,159.9351,160.0078,159.8079,159.9714,9991.0
2022-04-18 12:00:00,175.99,176.03,175.63,175.73,9940.0,159.9533,159.9896,159.6261,159.717,9940.0
2022-04-18 12:05:00,175.76,175.92,175.7,175.7,11475.0,159.7442,159.8897,159.6897,159.6897,11475.0
2022-04-18 12:10:00,175.67,175.71,175.35,175.37,8903.0,159.6624,159.6988,159.3716,159.3898,8903.0
2022-04-18 12:15:00,175.36,175.38,174.94,174.94,21302.0,159.3807,159.3989,158.999,158.999,21302.0
2022-04-18 12:20:00,174.95,175.06,174.87,175.06,9859.0,159.008,159.108,158.9353,159.108,9859.0
2022-04-18 12:25:00,175.07,175.1,174.91,174.97,8734.0,159.1171,159.1444,158.9717,159.0262,8734.0
2022-04-18 12:30:00,174.96,175.25,174.94,175.21,8681.0,159.0171,159.2807,158.999,159.2443,8681.0
2022-04-18 12:35:00,175.25,175.37,175.18,175.36,9779.0,159.2807,159.3898,159.2171,159.3807,9779.0
2022-04-18 12:40:00,175.31,175.38,175.05,175.26,10521.0,159.3352,159.3989,159.0989,159.2898,10521.0
2022-04-18 12:45:00,175.29,175.48,175.17,175.25,8063.0,159.3171,159.4897,159.208,159.2807,8063.0
2022-04-18 12:50:00,175.28,175.39,175.24,175.39,7405.0,159.308,159.4079,159.2716,159.4079,7405.0
2022-04-18 12:55:00,175.34,175.54,175.29,175.38,7556.0,159.3625,159.5443,159.3171,159.3989,7556.0
2022-04-18 13:00:00,175.4,175.43,175.24,175.42,7345.0,159.417,159.4443,159.2716,159.4352,7345.0
2022-04-18 13:05:00,175.43,175.81,175.34,175.81,7351.0,159.4443,159.7897,159.3625,159.7897,7351.0
2022-04-18 13:10:00,175.78,175.94,175.75,175.82,7776.0,159.7624,159.9078,159.7351,159.7988,7776.0
2022-04-18 13:15:00,175.78,175.78,175.66,175.71,6170.0,159.7624,159.7624,159.6533,159.6988,6170.0
2022-04-18 13:20:00,175.68,175.95,175.61,175.89,7390.0,159.6715,159.9169,159.6079,159.8624,7390.0
2022-04-18 13:25:00,175.88,175.92,175.79,175.9,5563.0,159.8533,159.8897,159.7715,159.8715,5563.0
2022-04-18 13:30:00,175.91,176.7,175.9,176.7,18992.0,159.8806,160.5986,159.8715,160.5986,18992.0
2022-04-18 13:35:00,176.7,176.88,176.63,176.74,14071.0,160.5986,160.7622,160.535,160.6349,14071.0
2022-04-18 13:40:00,176.75,176.92,176.72,176.83,33268.0,160.644,160.7985,160.6168,160.7167,33268.0
2022-04-18 13:45:00,176.88,177.14,176.79,177.01,15949.0,160.7622,160.9985,160.6804,160.8803,15949.0
2022-04-18 13:50:00,177.01,177.16,176.94,177.12,8468.0,160.8803,161.0167,160.8167,160.9803,8468.0
2022-04-18 13:55:00,177.16,177.49,177.15,177.21,23724.0,161.0167,161.3166,161.0076,161.0621,23724.0
2022-04-18 14:00:00,177.21,177.23,177.04,177.14,13750.0,161.0621,161.0803,160.9076,160.9985,13750.0
2022-04-18 14:05:00,177.11,177.15,176.8,176.9,21787.0,160.9712,161.0076,160.6895,160.7804,21787.0
2022-04-18 14:10:00,176.88,176.89,176.76,176.84,24170.0,160.7622,160.7713,160.6531,160.7258,24170.0
2022-04-18 14:15:00,176.84,176.96,176.48,176.63,21407.0,160.7258,160.8349,160.3986,160.535,21407.0
2022-04-18 14:20:00,176.6,177.13,176.55,177.13,8033.0,160.5077,160.9894,160.4622,160.9894,8033.0
2022-04-18 14:25:00,177.15,177.22,176.8,176.91,14765.0,161.0076,161.0712,160.6895,160.7894,14765.0
2022-04-18 14:30:00,176.88,177.04,176.79,176.97,12608.0,160.7622,160.9076,160.6804,160.844,12608.0
2022-04-18 14:35:00,176.99,177.08,176.89,177.01,17743.0,160.8621,160.9439,160.7713,160.8803,17743.0
2022-04-18 14:40:00,177.02,177.09,176.82,176.96,9849.0,160.8894,160.953,160.7076,160.8349,9849.0
2022-04-18 14:45:00,176.92,176.92,176.68,176.88,10946.0,160.7985,160.7985,160.5804,160.7622,10946.0
2022-04-18 14:50:00,176.86,176.97,176.76,176.78,14946.0,160.744,160.844,160.6531,160.6713,14946.0
2022-04-18 14:55:00,176.78,176.83,176.49,176.51,14309.0,160.6713,160.7167,160.4077,160.4259,14309.0
2022-04-18 15:00:00,176.51,176.55,176.23,176.35,9654.0,160.4259,160.4622,160.1714,160.2805,9654.0
2022-04-18 15:05:00,176.39,176.58,176.39,176.43,10392.0,160.3168,160.4895,160.3168,160.3532,10392.0
2022-04-18 15:10:00,176.46,176.65,176.35,176.39,9253.0,160.3804,160.5531,160.2805,160.3168,9253.0
2022-04-18 15:15:00,176.46,176.65,176.41,176.58,18968.0,160.3804,160.5531,160.335,160.4895,18968.0
2022-04-18 15:20:00,176.6,176.72,176.49,176.65,20923.0,160.5077,160.6168,160.4077,160.5531,20923.0
2022-04-18 15:25:00,176.64,176.67,176.54,176.54,19365.0,160.544,160.5713,160.4532,160.4532,19365.0
2022-04-18 15:30:00,176.52,176.53,176.21,176.36,74898.0,160.435,160.4441,160.1532,160.2896,74898.0
2022-04-18 15:35:00,176.36,176.4,176.09,176.21,36850.0,160.2896,160.3259,160.0442,160.1532,36850.0
2022-04-18 15:40:00,176.2,176.23,175.97,176.13,26931.0,160.1441,160.1714,159.9351,160.0805,26931.0
2022-04-18 15:45:00,176.13,176.13,175.84,175.84,42405.0,160.0805,160.0805,159.8169,159.8169,42405.0
2022-04-18 15:50:00,175.81,176.23,175.62,176.02,49017.0,159.7897,160.1714,159.617,159.9805,49017.0
2022-04-18 15:55:00,176.02,176.62,175.98,176.56,181610.0,159.9805,160.5259,159.9442,160.4713,181610.0
2022-04-19 09:30:00,175.25,176.59,175.23,176.27,124825.0,159.2807,160.4986,159.2625,160.2078,124825.0
2022-04-19 09:35:00,176.25,176.45,175.63,175.77,49904.0,160.1896,160.3714,159.6261,159.7533,49904.0
2022-04-19 09:40:00,175.65,176.46,175.4,176.27,14585.0,159.6443,160.3804,159.417,160.2078,14585.0
2022-04-19 09:45:00,176.22,176.33,175.72,176.0,9665.0,160.1623,160.2623,159.7079,159.9624,9665.0
2022-04-19 09:50:00,176.0,176.69,175.94,176.64,12343.0,159.9624,160.5895,159.9078,160.544,12343.0
2022-04-19 09:55:00,176.71,176.99,176.47,176.78,20509.0,160.6077,160.8621,160.3895,160.6713,20509.0
2022-04-19 10:00:00,176.82,176.96,176.59,176.83,31663.0,160.7076,160.8349,160.4986,160.7167,31663.0
2022-04-19 10:05:00,176.84,177.04,176.74,176.99,34392.0,160.7258,160.9076,160.6349,160.8621,34392.0
2022-04-19 10:10:00,177.05,177.58,177.0,177.37,18320.0,160.9167,161.3984,160.8712,161.2075,18320.0
2022-04-19 10:15:00,177.39,177.4,177.11,177.15,27273.0,161.2257,161.2348,160.9712,161.0076,27273.0
2022-04-19 10:20:00,177.16,177.2,177.0,177.2,18585.0,161.0167,161.053,160.8712,161.053,18585.0
2022-04-19 10:25:00,177.15,177.2,176.96,177.02,9508.0,161.0076,161.053,160.8349,160.8894,9508.0
2022-04-19 10:30:00,177.02,177.58,177.02,177.51,30198.0,160.8894,161.3984,160.8894,161.3348,30198.0
2022-04-19 10:35:00,177.5,177.5,177.15,177.47,14918.0,161.3257,161.3257,161.0076,161.2984,14918.0
2022-04-19 10:40:00,177.46,177.91,177.44,177.81,19640.0,161.2893,161.6983,161.2711,161.6074,19640.0
2022-04-19 10:45:00,177.83,177.88,177.56,177.79,16224.0,161.6256,161.671,161.3802,161.5893,16224.0
2022-04-19 10:50:00,177.78,178.12,177.72,178.06,18719.0,161.5802,161.8892,161.5256,161.8346,18719.0
2022-04-19 10:55:00,178.07,178.26,177.88,177.91,16239.0,161.8437,162.0164,161.671,161.6983,16239.0
2022-04-19 11:00:00,177.9,178.01,177.66,178.01,11506.0,161.6892,161.7892,161.4711,161.7892,11506.0
2022-04-19 11:05:00,178.01,178.1,177.86,178.06,26958.0,161.7892,161.871,161.6529,161.8346,26958.0
2022-04-19 11:10:00,178.07,178.3,178.07,178.29,16970.0,161.8437,162.0528,161.8437,162.0437,16970.0
2022-04-19 11:15:00,178.3,178.65,178.21,178.24,22833.0,162.0528,162.3709,161.971,161.9982,22833.0
2022-04-19 11:20:00,178.28,178.39,178.1,178.39,21620.0,162.0346,162.1346,161.871,162.1346,21620.0
2022-04-19 11:25:00,178.41,178.52,178.28,178.42,19055.0,162.1528,162.2527,162.0346,162.1618,19055.0
2022-04-19 11:30:00,178.45,178.54,178.22,178.24,19166.0,162.1891,162.2709,161.9801,161.9982,19166.0
2022-04-19 11:35:00,178.28,178.75,178.2,178.75,15633.0,162.0346,162.4618,161.9619,162.4618,15633.0
2022-04-19 11:40:00,178.75,178.75,178.52,178.74,19144.0,162.4618,162.4618,162.2527,162.4527,19144.0
2022-04-19 11:45:00,178.76,178.95,178.73,178.95,13702.0,162.4709,162.6435,162.4436,162.6435,13702.0
2022-04-19 11:50:00,178.94,179.0,178.84,178.98,29968.0,162.6345,162.689,162.5436,162.6708,29968.0
2022-04-19 11:55:00,178.97,178.98,178.73,178.78,45055.0,162.6617,162.6708,162.4436,162.489,45055.0
2022-04-19 12:00:00,178.76,178.78,178.4,178.59,37967.0,162.4709,162.489,162.1437,162.3164,37967.0
2022-04-19 12:05:00,178.59,178.68,178.38,178.68,9615.0,162.3164,162.3982,162.1255,162.3982,9615.0
2022-04-19 12:10:00,178.67,178.67,178.3,178.3,7855.0,162.3891,162.3891,162.0528,162.0528,7855.0
2022-04-19 12:15:00,178.3,178.44,178.26,178.44,18826.0,162.0528,162.18,162.0164,162.18,18826.0
2022-04-19 12:20:00,178.5,178.55,178.43,178.51,6471.0,162.2346,162.28,162.1709,162.2436,6471.0
2022-04-19 12:25:00,178.49,178.49,178.29,178.36,10329.0,162.2255,162.2255,162.0437,162.1073,10329.0
2022-04-19 12:30:00,178.36,178.51,178.23,178.41,15754.0,162.1073,162.2436,161.9892,162.1528,15754.0
2022-04-19 12:35:00,178.44,178.49,178.28,178.28,12238.0,162.18,162.2255,162.0346,162.0346,12238.0
2022-04-19 12:40:00,178.31,178.37,178.22,178.31,12681.0,162.0619,162.1164,161.9801,162.0619,12681.0
2022-04-19 12:45:00,178.28,178.31,178.17,178.25,6494.0,162.0346,162.0619,161.9346,162.0073,6494.0
2022-04-19 12:50:00,178.23,178.44,178.21,178.42,8378.0,161.9892,162.18,161.971,162.1618,8378.0
2022-04-19 12:55:00,178.42,178.46,178.22,178.23,9038.0,162.1618,162.1982,161.9801,161.9892,9038.0
2022-04-19 13:00:00,178.25,178.39,178.18,178.33,13643.0,162.0073,162.1346,161.9437,162.08,13643.0
2022-04-19 13:05:00,178.33,178.35,178.21,178.25,16085.0,162.08,162.0982,161.971,162.0073,16085.0
2022-04-19 13:10:00,178.23,178.24,178.09,178.13,11565.0,161.9892,161.9982,161.8619,161.8983,11565.0
2022-04-19 13:15:00,178.13,178.27,178.12,178.23,14559.0,161.8983,162.0255,161.8892,161.9892,14559.0
2022-04-19 13:20:00,178.22,178.33,178.19,178.24,37645.0,161.9801,162.08,161.9528,161.9982,37645.0
2022-04-19 13:25:00,178.23,178.23,177.78,177.79,27335.0,161.9892,161.9892,161.5802,161.5893,27335.0
2022-04-19 13:30:00,177.8,178.13,177.8,178.09,17704.0,161.5983,161.8983,161.5983,161.8619,17704.0
2022-04-19 13:35:00,178.1,178.15,178.05,178.08,10401.0,161.871,161.9164,161.8256,161.8528,10401.0
2022-04-19 13:40:00,178.1,178.11,177.81,177.83,12204.0,161.871,161.8801,161.6074,161.6256,12204.0
2022-04-19 13:45:00,177.86,178.26,177.86,178.26,8285.0,161.6529,162.0164,161.6529,162.0164,8285.0
2022-04-19 13:50:00,178.25,178.44,178.25,178.4,12583.0,162.0073,162.18,162.0073,162.1437,12583.0
2022-04-19 13:55:00,178.4,178.41,178.12,178.13,7289.0,162.1437,162.1528,161.8892,161.8983,7289.0
2022-04-19 14:00:00,178.09,178.23,178.08,178.23,9567.0,161.8619,161.9892,161.8528,161.9892,9567.0
2022-04-19 14:05:00,178.21,178.32,178.01,178.08,12970.0,161.971,162.071,161.7892,161.8528,12970.0
2022-04-19 14:10:00,178.04,178.05,177.73,177.96,10051.0,161.8165,161.8256,161.5347,161.7438,10051.0
2022-04-19 14:15:00,177.95,177.95,177.57,177.6,13852.0,161.7347,161.7347,161.3893,161.4166,13852.0
2022-04-19 14:20:00,177.58,177.76,177.46,177.72,25269.0,161.3984,161.562,161.2893,161.5256,25269.0
2022-04-19 14:25:00,177.69,177.72,177.51,177.65,11671.0,161.4984,161.5256,161.3348,161.462,11671.0
2022-04-19 14:30:00,177.6,177.74,177.49,177.51,12488.0,161.4166,161.5438,161.3166,161.3348,12488.0
2022-04-19 14:35:00,177.53,177.82,177.0,177.74,33966.0,161.3529,161.6165,160.8712,161.5438,33966.0
2022-04-19 14:40:00,177.74,177.94,177.69,177.84,13258.0,161.5438,161.7256,161.4984,161.6347,13258.0
2022-04-19 14:45:00,177.87,177.89,177.67,177.73,6577.0,161.662,161.6801,161.4802,161.5347,6577.0
2022-04-19 14:50:00,177.78,177.97,177.73,177.87,9696.0,161.5802,161.7528,161.5347,161.662,9696.0
2022-04-19 14:55:00,177.93,178.18,177.92,178.15,13316.0,161.7165,161.9437,161.7074,161.9164,13316.0
2022-04-19 15:00:00,178.13,178.24,178.0,178.03,10979.0,161.8983,161.9982,161.7801,161.8074,10979.0
2022-04-19 15:05:00,178.03,178.36,177.97,178.36,18096.0,161.8074,162.1073,161.7528,162.1073,18096.0
2022-04-19 15:10:00,178.37,178.68,178.32,178.64,20594.0,162.1164,162.3982,162.071,162.3618,20594.0
2022-04-19 15:15:00,178.65,179.02,178.56,178.94,67431.0,162.3709,162.7072,162.2891,162.6345,67431.0
2022-04-19 15:20:00,178.96,179.05,178.86,178.97,20807.0,162.6526,162.7344,162.5617,162.6617,20807.0
2022-04-19 15:25:00,178.97,179.09,178.87,178.99,33295.0,162.6617,162.7708,162.5708,162.6799,33295.0
2022-04-19 15:30:00,179.0,179.14,178.92,179.07,36376.0,162.689,162.8162,162.6163,162.7526,36376.0
2022-04-19 15:35:00,179.05,179.19,178.97,179.12,44726.0,162.7344,162.8617,162.6617,162.7981,44726.0
2022-04-19 15:40:00,179.13,179.14,178.87,178.89,26962.0,162.8071,162.8162,162.5708,162.589,26962.0
2022-04-19 15:45:00,178.88,178.88,178.64,178.73,34186.0,162.5799,162.5799,162.3618,162.4436,34186.0
2022-04-19 15:50:00,178.76,179.34,178.76,179.12,135176.0,162.4709,162.998,162.4709,162.7981,135176.0
2022-04-19 15:55:00,179.09,179.25,178.85,179.12,279950.0,162.7708,162.9162,162.5527,162.7981,279950.0
2022-04-20 09:30:00,181.51,183.66,181.36,183.13,163394.0,164.9703,166.9244,164.8339,166.4427,163394.0
2022-04-20 09:35:00,183.16,183.53,182.81,183.27,71965.0,166.4699,166.8062,166.1518,166.5699,71965.0
2022-04-20 09:40:00,183.34,183.35,181.8,182.05,135409.0,166.6335,166.6426,165.2338,165.4611,135409.0
2022-04-20 09:45:00,181.92,182.92,181.91,182.53,26884.0,165.3429,166.2518,165.3338,165.8973,26884.0
2022-04-20 09:50:00,182.51,182.79,182.17,182.74,30729.0,165.8792,166.1336,165.5701,166.0882,30729.0
2022-04-20 09:55:00,182.68,183.0,182.43,182.74,35025.0,166.0337,166.3245,165.8064,166.0882,35025.0
2022-04-20 10:00:00,182.72,183.0,182.4,182.77,49264.0,166.07,166.3245,165.7792,166.1155,49264.0
2022-04-20 10:05:00,182.77,182.84,182.45,182.74,33324.0,166.1155,166.1791,165.8246,166.0882,33324.0
2022-04-20 10:10:00,182.82,183.29,182.76,182.92,26416.0,166.1609,166.5881,166.1064,166.2518,26416.0
2022-04-20 10:15:00,182.91,182.96,182.68,182.71,22190.0,166.2427,166.2881,166.0337,166.0609,22190.0
2022-04-20 10:20:00,182.75,183.14,182.36,182.36,27489.0,166.0973,166.4517,165.7428,165.7428,27489.0
2022-04-20 10:25:00,182.38,182.94,182.16,182.91,23631.0,165.761,166.27,165.561,166.2427,23631.0
2022-04-20 10:30:00,182.92,183.02,182.42,182.73,21288.0,166.2518,166.3427,165.7974,166.0791,21288.0
2022-04-20 10:35:00,182.71,182.86,182.56,182.59,43648.0,166.0609,166.1973,165.9246,165.9519,43648.0
2022-04-20 10:40:00,182.6,182.84,182.59,182.63,24076.0,165.9609,166.1791,165.9519,165.9882,24076.0
2022-04-20 10:45:00,182.68,182.69,182.14,182.28,24405.0,166.0337,166.0427,165.5429,165.6701,24405.0
2022-04-20 10:50:00,182.2,182.33,182.01,182.21,24771.0,165.5974,165.7156,165.4247,165.6065,24771.0
2022-04-20 10:55:00,182.27,182.36,181.74,181.92,13909.0,165.661,165.7428,165.1793,165.3429,13909.0
2022-04-20 11:00:00,181.92,181.92,181.22,181.22,19682.0,165.3429,165.3429,164.7067,164.7067,19682.0
2022-04-20 11:05:00,181.23,181.51,180.94,180.98,18496.0,164.7158,164.9703,164.4522,164.4886,18496.0
2022-04-20 11:10:00,180.96,181.0,180.48,180.81,15044.0,164.4704,164.5067,164.0341,164.3341,15044.0
2022-04-20 11:15:00,180.79,180.79,180.47,180.48,8419.0,164.3159,164.3159,164.025,164.0341,8419.0
2022-04-20 11:20:00,180.45,180.67,180.41,180.57,11572.0,164.0069,164.2068,163.9705,164.1159,11572.0
2022-04-20 11:25:00,180.48,180.68,180.26,180.34,16271.0,164.0341,164.2159,163.8342,163.9069,16271.0
2022-04-20 11:30:00,180.3,180.6,180.2,180.36,11370.0,163.8705,164.1432,163.7796,163.9251,11370.0
2022-04-20 11:35:00,180.32,180.6,180.29,180.29,10650.0,163.8887,164.1432,163.8614,163.8614,10650.0
2022-04-20 11:40:00,180.27,180.76,180.26,180.64,6838.0,163.8433,164.2886,163.8342,164.1796,6838.0
2022-04-20 11:45:00,180.66,180.73,180.4,180.61,8950.0,164.1977,164.2613,163.9614,164.1523,8950.0
2022-04-20 11:50:00,180.65,180.66,180.09,180.18,6974.0,164.1886,164.1977,163.6797,163.7615,6974.0
2022-04-20 11:55:00,180.17,180.35,180.14,180.26,14170.0,163.7524,163.916,163.7251,163.8342,14170.0
2022-04-20 12:00:00,180.27,180.54,180.19,180.47,13096.0,163.8433,164.0887,163.7706,164.025,13096.0
2022-04-20 12:05:00,180.42,180.54,179.96,180.07,15270.0,163.9796,164.0887,163.5615,163.6615,15270.0
2022-04-20 12:10:00,180.11,180.11,179.85,180.03,8950.0,163.6978,163.6978,163.4615,163.6251,8950.0
2022-04-20 12:15:00,180.04,180.28,179.99,180.23,8214.0,163.6342,163.8524,163.5888,163.8069,8214.0
2022-04-20 12:20:00,180.23,180.23,179.79,179.88,10472.0,163.8069,163.8069,163.407,163.4888,10472.0
2022-04-20 12:25:00,179.86,180.15,179.81,180.09,11640.0,163.4706,163.7342,163.4252,163.6797,11640.0
2022-04-20 12:30:00,180.08,180.4,180.05,180.37,11897.0,163.6706,163.9614,163.6433,163.9342,11897.0
2022-04-20 12:35:00,180.33,180.7,180.32,180.45,11319.0,163.8978,164.2341,163.8887,164.0069,11319.0
2022-04-20 12:40:00,180.41,180.46,180.2,180.34,10060.0,163.9705,164.016,163.7796,163.9069,10060.0
2022-04-20 12:45:00,180.37,180.61,180.37,180.43,8439.0,163.9342,164.1523,163.9342,163.9887,8439.0
2022-04-20 12:50:00,180.47,180.73,180.44,180.61,12498.0,164.025,164.2613,163.9978,164.1523,12498.0
2022-04-20 12:55:00,180.63,180.66,180.46,180.48,8238.0,164.1705,164.1977,164.016,164.0341,8238.0
2022-04-20 13:00:00,180.5,180.66,180.4,180.59,18088.0,164.0523,164.1977,163.9614,164.1341,18088.0
2022-04-20 13:05:00,180.59,180.62,180.16,180.36,16905.0,164.1341,164.1614,163.7433,163.9251,16905.0
2022-04-20 13:10:00,180.35,180.81,180.3,180.75,18503.0,163.916,164.3341,163.8705,164.2795,18503.0
2022-04-20 13:15:00,180.75,180.98,180.47,180.57,18011.0,164.2795,164.4886,164.025,164.1159,18011.0
2022-04-20 13:20:00,180.59,180.74,180.55,180.7,21236.0,164.1341,164.2704,164.0978,164.2341,21236.0
2022-04-20 13:25:00,180.7,180.79,180.59,180.67,10408.0,164.2341,164.3159,164.1341,164.2068,10408.0
2022-04-20 13:30:00,180.62,180.8,180.51,180.74,14486.0,164.1614,164.325,164.0614,164.2704,14486.0
2022-04-20 13:35:00,180.76,180.88,180.66,180.76,10402.0,164.2886,164.3977,164.1977,164.2886,10402.0
2022-04-20 13:40:00,180.76,181.09,180.76,181.04,10246.0,164.2886,164.5885,164.2886,164.5431,10246.0
2022-04-20 13:45:00,181.05,181.16,180.84,180.84,15553.0,164.5522,164.6522,164.3613,164.3613,15553.0
2022-04-20 13:50:00,180.81,180.81,180.62,180.72,9032.0,164.3341,164.3341,164.1614,164.2523,9032.0
2022-04-20 13:55:00,180.69,180.95,180.65,180.93,8651.0,164.225,164.4613,164.1886,164.4431,8651.0
2022-04-20 14:00:00,180.88,181.04,180.73,180.86,9546.0,164.3977,164.5431,164.2613,164.3795,9546.0
2022-04-20 14:05:00,180.91,180.93,180.75,180.83,9408.0,164.4249,164.4431,164.2795,164.3522,9408.0
2022-04-20 14:10:00,180.86,180.89,180.55,180.57,21191.0,164.3795,164.4068,164.0978,164.1159,21191.0
2022-04-20 14:15:00,180.54,180.6,180.19,180.19,31364.0,164.0887,164.1432,163.7706,163.7706,31364.0
2022-04-20 14:20:00,180.21,180.26,180.1,180.12,34309.0,163.7887,163.8342,163.6888,163.7069,34309.0
2022-04-20 14:25:00,180.09,180.1,179.94,179.97,16071.0,163.6797,163.6888,163.5433,163.5706,16071.0
2022-04-20 14:30:00,179.95,180.13,179.87,180.11,15279.0,163.5524,163.716,163.4797,163.6978,15279.0
2022-04-20 14:35:00,180.09,180.1,179.8,179.85,14461.0,163.6797,163.6888,163.4161,163.4615,14461.0
2022-04-20 14:40:00,179.84,179.85,179.63,179.67,12188.0,163.4524,163.4615,163.2616,163.2979,12188.0
2022-04-20 14:45:00,179.7,180.01,179.61,179.93,14300.0,163.3252,163.607,163.2434,163.5342,14300.0
2022-04-20 14:50:00,179.9,179.91,179.39,179.44,11343.0,163.507,163.5161,163.0435,163.0889,11343.0
2022-04-20 14:55:00,179.42,179.66,179.29,179.62,17736.0,163.0707,163.2889,162.9526,163.2525,17736.0
2022-04-20 15:00:00,179.62,180.02,179.61,179.94,18355.0,163.2525,163.616,163.2434,163.5433,18355.0
2022-04-20 15:05:00,179.94,179.95,179.75,179.94,20347.0,163.5433,163.5524,163.3706,163.5433,20347.0
2022-04-20 15:10:00,179.93,180.2,179.82,180.08,19304.0,163.5342,163.7796,163.4343,163.6706,19304.0
2022-04-20 15:15:00,180.09,180.13,179.92,179.94,37672.0,163.6797,163.716,163.5252,163.5433,37672.0
2022-04-20 15:20:00,179.91,179.98,179.74,179.98,18220.0,163.5161,163.5797,163.3616,163.5797,18220.0
2022-04-20 15:25:00,179.98,180.19,179.93,180.01,22845.0,163.5797,163.7706,163.5342,163.607,22845.0
2022-04-20 15:30:00,180.03,180.08,179.8,179.8,33945.0,163.6251,163.6706,163.4161,163.4161,33945.0
2022-04-20 15:35:00,179.81,180.19,179.75,180.09,59746.0,163.4252,163.7706,163.3706,163.6797,59746.0
2022-04-20 15:40:00,180.11,180.16,179.94,180.1,44203.0,163.6978,163.7433,163.5433,163.6888,44203.0
2022-04-20 15:45:00,180.1,180.55,180.09,180.31,51332.0,163.6888,164.0978,163.6797,163.8796,51332.0
2022-04-20 15:50:00,180.34,180.41,179.37,179.39,106116.0,163.9069,163.9705,163.0253,163.0435,106116.0
2022-04-20 15:55:00,179.4,179.48,179.08,179.42,342981.0,163.0525,163.1253,162.7617,163.0707,342981.0
2022-04-21 09:30:00,181.07,182.73,181.07,182.62,74623.0,164.5704,166.0791,164.5704,165.9791,74623.0
2022-04-21 09:35:00,182.59,182.89,181.96,182.05,34968.0,165.9519,166.2245,165.3793,165.4611,34968.0
2022-04-21 09:40:00,182.07,182.84,181.93,182.68,32034.0,165.4792,166.1791,165.352,166.0337,32034.0
2022-04-21 09:45:00,182.65,183.11,182.19,183.05,81315.0,166.0064,166.4245,165.5883,166.3699,81315.0
2022-04-21 09:50:00,183.08,183.24,182.47,182.86,45590.0,166.3972,166.5426,165.8428,166.1973,45590.0
2022-04-21 09:55:00,182.87,183.09,182.24,182.84,39032.0,166.2063,166.4063,165.6338,166.1791,39032.0
2022-04-21 10:00:00,182.72,183.12,182.63,183.04,12286.0,166.07,166.4336,165.9882,166.3609,12286.0
2022-04-21 10:05:00,182.95,182.95,182.15,182.45,14084.0,166.2791,166.2791,165.552,165.8246,14084.0
2022-04-21 10:10:00,182.46,182.6,182.22,182.57,15040.0,165.8337,165.9609,165.6156,165.9337,15040.0
2022-04-21 10:15:00,182.51,182.79,182.44,182.47,10592.0,165.8792,166.1336,165.8155,165.8428,10592.0
2022-04-21 10:20:00,182.43,182.79,182.22,182.71,6740.0,165.8064,166.1336,165.6156,166.0609,6740.0
2022-04-21 10:25:00,182.67,183.01,182.67,182.86,12394.0,166.0246,166.3336,166.0246,166.1973,12394.0
2022-04-21 10:30:00,182.84,183.02,182.76,183.0,13321.0,166.1791,166.3427,166.1064,166.3245,13321.0
2022-04-21 10:35:00,182.98,183.02,182.53,182.63,14205.0,166.3063,166.3427,165.8973,165.9882,14205.0
2022-04-21 10:40:00,182.67,182.76,182.26,182.76,14622.0,166.0246,166.1064,165.6519,166.1064,14622.0
2022-04-21 10:45:00,182.72,182.81,182.08,182.16,27850.0,166.07,166.1518,165.4883,165.561,27850.0
2022-04-21 10:50:00,182.25,182.39,181.67,181.69,53878.0,165.6428,165.7701,165.1157,165.1339,53878.0
2022-04-21 10:55:00,181.68,182.19,181.64,182.16,18090.0,165.1248,165.5883,165.0884,165.561,18090.0
2022-04-21 11:00:00,182.14,182.25,181.87,181.88,14433.0,165.5429,165.6428,165.2975,165.3066,14433.0
2022-04-21 11:05:00,181.89,181.94,181.55,181.82,12791.0,165.3156,165.3611,165.0066,165.252,12791.0
2022-04-21 11:10:00,181.79,182.06,181.79,181.8,12513.0,165.2248,165.4702,165.2248,165.2338,12513.0
2022-04-21 11:15:00,181.83,181.85,181.5,181.73,8610.0,165.2611,165.2793,164.9612,165.1702,8610.0
2022-04-21 11:20:00,181.74,181.85,181.36,181.61,11121.0,165.1793,165.2793,164.8339,165.0612,11121.0
2022-04-21 11:25:00,181.57,181.83,181.47,181.52,13043.0,165.0248,165.2611,164.9339,164.9794,13043.0
2022-04-21 11:30:00,181.5,181.5,180.91,180.96,18203.0,164.9612,164.9612,164.4249,164.4704,18203.0
2022-04-21 11:35:00,180.96,181.15,180.95,180.97,12467.0,164.4704,164.6431,164.4613,164.4795,12467.0
2022-04-21 11:40:00,180.96,181.06,180.78,181.03,224708.0,164.4704,164.5613,164.3068,164.534,224708.0
2022-04-21 11:45:00,181.03,181.21,180.89,180.95,31245.0,164.534,164.6976,164.4068,164.4613,31245.0
2022-04-21 11:50:00,180.95,180.95,180.62,180.77,27958.0,164.4613,164.4613,164.1614,164.2977,27958.0
2022-04-21 11:55:00,180.78,180.83,180.32,180.32,19044.0,164.3068,164.3522,163.8887,163.8887,19044.0
2022-04-21 12:00:00,180.32,180.52,180.22,180.34,24463.0,163.8887,164.0705,163.7978,163.9069,24463.0
2022-04-21 12:05:00,180.28,180.52,179.86,179.94,20611.0,163.8524,164.0705,163.4706,163.5433,20611.0
2022-04-21 12:10:00,179.94,180.14,179.82,179.99,15900.0,163.5433,163.7251,163.4343,163.5888,15900.0
2022-04-21 12:15:00,179.97,180.23,179.87,179.91,29123.0,163.5706,163.8069,163.4797,163.5161,29123.0
2022-04-21 12:20:00,179.9,179.95,179.54,179.55,7589.0,163.507,163.5524,163.1798,163.1889,7589.0
2022-04-21 12:25:00,179.56,179.81,179.5,179.63,17652.0,163.198,163.4252,163.1434,163.2616,17652.0
2022-04-21 12:30:00,179.67,179.67,179.3,179.45,20243.0,163.2979,163.2979,162.9617,163.098,20243.0
2022-04-21 12:35:00,179.44,179.57,179.04,179.16,14771.0,163.0889,163.2071,162.7253,162.8344,14771.0
2022-04-21 12:40:00,179.19,179.42,179.17,179.4,10688.0,162.8617,163.0707,162.8435,163.0525,10688.0
2022-04-21 12:45:00,179.39,179.52,179.14,179.21,14319.0,163.0435,163.1616,162.8162,162.8799,14319.0
2022-04-21 12:50:00,179.21,179.21,178.94,178.94,9194.0,162.8799,162.8799,162.6345,162.6345,9194.0
2022-04-21 12:55:00,178.95,179.25,178.95,179.05,8965.0,162.6435,162.9162,162.6435,162.7344,8965.0
2022-04-21 13:00:00,179.02,179.17,178.76,178.91,10551.0,162.7072,162.8435,162.4709,162.6072,10551.0
2022-04-21 13:05:00,178.96,179.15,178.87,179.08,8454.0,162.6526,162.8253,162.5708,162.7617,8454.0
2022-04-21 13:10:00,179.08,179.11,178.9,179.02,12150.0,162.7617,162.789,162.5981,162.7072,12150.0
2022-04-21 13:15:00,179.01,179.08,178.67,178.8,11391.0,162.6981,162.7617,162.3891,162.5072,11391.0
2022-04-21 13:20:00,178.84,179.55,178.84,179.24,17791.0,162.5436,163.1889,162.5436,162.9071,17791.0
2022-04-21 13:25:00,179.19,179.62,179.03,179.56,19961.0,162.8617,163.2525,162.7163,163.198,19961.0
2022-04-21 13:30:00,179.54,179.68,179.27,179.34,10909.0,163.1798,163.307,162.9344,162.998,10909.0
2022-04-21 13:35:00,179.25,179.25,178.92,179.14,10098.0,162.9162,162.9162,162.6163,162.8162,10098.0
2022-04-21 13:40:00,179.04,179.29,178.86,179.09,15029.0,162.7253,162.9526,162.5617,162.7708,15029.0
2022-04-21 13:45:00,179.02,179.39,178.91,179.15,6904.0,162.7072,163.0435,162.6072,162.8253,6904.0
2022-04-21 13:50:00,179.09,179.26,178.87,178.87,13584.0,162.7708,162.9253,162.5708,162.5708,13584.0
2022-04-21 13:55:00,178.89,179.02,178.79,178.89,7082.0,162.589,162.7072,162.4981,162.589,7082.0
2022-04-21 14:00:00,178.79,178.79,178.26,178.42,11968.0,162.4981,162.4981,162.0164,162.1618,11968.0
2022-04-21 14:05:00,178.46,178.56,178.22,178.4,14701.0,162.1982,162.2891,161.9801,162.1437,14701.0
2022-04-21 14:10:00,178.31,178.41,177.92,177.92,27939.0,162.0619,162.1528,161.7074,161.7074,27939.0
2022-04-21 14:15:00,177.93,178.19,177.85,178.06,23880.0,161.7165,161.9528,161.6438,161.8346,23880.0
2022-04-21 14:20:00,178.1,178.48,178.08,178.08,16010.0,161.871,162.2164,161.8528,161.8528,16010.0
2022-04-21 14:25:00,178.04,178.4,178.04,178.32,12640.0,161.8165,162.1437,161.8165,162.071,12640.0
2022-04-21 14:30:00,178.25,178.77,178.2,178.74,11500.0,162.0073,162.48,161.9619,162.4527,11500.0
2022-04-21 14:35:00,178.67,178.78,178.43,178.43,21647.0,162.3891,162.489,162.1709,162.1709,21647.0
2022-04-21 14:40:00,178.46,178.52,178.1,178.11,13277.0,162.1982,162.2527,161.871,161.8801,13277.0
2022-04-21 14:45:00,178.14,178.31,177.94,177.97,21774.0,161.9074,162.0619,161.7256,161.7528,21774.0
2022-04-21 14:50:00,177.95,178.05,177.85,177.86,35653.0,161.7347,161.8256,161.6438,161.6529,35653.0
2022-04-21 14:55:00,177.86,177.99,177.8,177.97,27928.0,161.6529,161.771,161.5983,161.7528,27928.0
2022-04-21 15:00:00,177.92,177.96,177.7,177.78,23231.0,161.7074,161.7438,161.5075,161.5802,23231.0
2022-04-21 15:05:00,177.79,177.84,177.35,177.35,27110.0,161.5893,161.6347,161.1893,161.1893,27110.0
2022-04-21 15:10:00,177.35,177.37,176.99,177.26,39596.0,161.1893,161.2075,160.8621,161.1075,39596.0
2022-04-21 15:15:00,177.27,177.41,177.0,177.34,22721.0,161.1166,161.2439,160.8712,161.1803,22721.0
2022-04-21 15:20:00,177.34,177.55,177.18,177.54,21485.0,161.1803,161.3711,161.0348,161.362,21485.0
2022-04-21 15:25:00,177.5,177.9,177.16,177.83,34408.0,161.3257,161.6892,161.0167,161.6256,34408.0
2022-04-21 15:30:00,177.82,177.82,177.02,177.04,33365.0,161.6165,161.6165,160.8894,160.9076,33365.0
2022-04-21 15:35:00,177.04,177.06,176.77,176.99,36962.0,160.9076,160.9258,160.6622,160.8621,36962.0
2022-04-21 15:40:00,177.01,177.52,177.0,177.47,55127.0,160.8803,161.3439,160.8712,161.2984,55127.0
2022-04-21 15:45:00,177.46,177.51,176.94,176.99,85386.0,161.2893,161.3348,160.8167,160.8621,85386.0
2022-04-21 15:50:00,176.98,178.0,176.98,177.63,108657.0,160.8531,161.7801,160.8531,161.4438,108657.0
2022-04-21 15:55:00,177.67,177.67,177.21,177.26,287854.0,161.4802,161.4802,161.0621,161.1075,287854.0
2022-04-22 09:30:00,177.02,177.63,176.58,177.22,56620.0,160.8894,161.4438,160.4895,161.0712,56620.0
2022-04-22 09:35:00,177.02,177.35,176.54,176.54,21199.0,160.8894,161.1893,160.4532,160.4532,21199.0
2022-04-22 09:40:00,176.43,176.45,175.78,176.05,26667.0,160.3532,160.3714,159.7624,160.0078,26667.0
2022-04-22 09:45:00,176.0,176.44,175.71,176.27,27457.0,159.9624,160.3623,159.6988,160.2078,27457.0
2022-04-22 09:50:00,176.22,177.24,176.18,177.12,18100.0,160.1623,161.0894,160.126,160.9803,18100.0
2022-04-22 09:55:00,177.03,177.12,176.12,176.26,20745.0,160.8985,160.9803,160.0714,160.1987,20745.0
2022-04-22 10:00:00,176.36,176.96,176.09,176.31,18405.0,160.2896,160.8349,160.0442,160.2441,18405.0
2022-04-22 10:05:00,176.35,177.19,176.33,176.87,11671.0,160.2805,161.0439,160.2623,160.7531,11671.0
2022-04-22 10:10:00,176.83,176.88,176.24,176.38,12082.0,160.7167,160.7622,160.1805,160.3077,12082.0
2022-04-22 10:15:00,176.43,176.46,176.0,176.28,10857.0,160.3532,160.3804,159.9624,160.2168,10857.0
2022-04-22 10:20:00,176.31,176.31,176.0,176.28,12443.0,160.2441,160.2441,159.9624,160.2168,12443.0
2022-04-22 10:25:00,176.29,176.34,175.73,175.78,19063.0,160.2259,160.2714,159.717,159.7624,19063.0
2022-04-22 10:30:00,175.77,176.17,175.75,176.12,11413.0,159.7533,160.1169,159.7351,160.0714,11413.0
2022-04-22 10:35:00,176.06,176.56,175.89,175.94,13197.0,160.0169,160.4713,159.8624,159.9078,13197.0
2022-04-22 10:40:00,175.77,176.04,175.66,175.85,15226.0,159.7533,159.9987,159.6533,159.826,15226.0
2022-04-22 10:45:00,175.87,176.31,175.78,176.06,49346.0,159.8442,160.2441,159.7624,160.0169,49346.0
2022-04-22 10:50:00,175.95,176.15,175.91,176.03,11687.0,159.9169,160.0987,159.8806,159.9896,11687.0
2022-04-22 10:55:00,176.06,176.44,175.96,176.1,24157.0,160.0169,160.3623,159.926,160.0532,24157.0
2022-04-22 11:00:00,176.03,176.33,175.95,176.06,13141.0,159.9896,160.2623,159.9169,160.0169,13141.0
2022-04-22 11:05:00,176.02,176.91,175.99,176.9,21210.0,159.9805,160.7894,159.9533,160.7804,21210.0
2022-04-22 11:10:00,176.82,176.83,176.28,176.51,11369.0,160.7076,160.7167,160.2168,160.4259,11369.0
2022-04-22 11:15:00,176.51,176.66,176.26,176.6,17095.0,160.4259,160.5622,160.1987,160.5077,17095.0
2022-04-22 11:20:00,176.57,176.83,176.4,176.42,31413.0,160.4804,160.7167,160.3259,160.3441,31413.0
2022-04-22 11:25:00,176.45,176.52,176.31,176.37,12594.0,160.3714,160.435,160.2441,160.2986,12594.0
2022-04-22 11:30:00,176.37,176.52,176.09,176.09,10847.0,160.2986,160.435,160.0442,160.0442,10847.0
2022-04-22 11:35:00,176.06,176.15,175.77,175.87,9526.0,160.0169,160.0987,159.7533,159.8442,9526.0
2022-04-22 11:40:00,175.84,175.88,175.3,175.36,17720.0,159.8169,159.8533,159.3261,159.3807,17720.0
2022-04-22 11:45:00,175.35,175.56,175.35,175.45,8067.0,159.3716,159.5625,159.3716,159.4625,8067.0
2022-04-22 11:50:00,175.44,175.51,175.32,175.39,16777.0,159.4534,159.517,159.3443,159.4079,16777.0
2022-04-22 11:55:00,175.36,175.5,175.34,175.42,10559.0,159.3807,159.5079,159.3625,159.4352,10559.0
2022-04-22 12:00:00,175.38,175.48,175.2,175.3,51356.0,159.3989,159.4897,159.2353,159.3261,51356.0
2022-04-22 12:05:00,175.39,175.42,175.1,175.1,18647.0,159.4079,159.4352,159.1444,159.1444,18647.0
2022-04-22 12:10:00,175.15,175.18,174.93,175.12,10586.0,159.1898,159.2171,158.9899,159.1625,10586.0
2022-04-22 12:15:00,175.11,175.28,175.04,175.05,18033.0,159.1535,159.308,159.0898,159.0989,18033.0
2022-04-22 12:20:00,175.06,175.25,175.01,175.11,27995.0,159.108,159.2807,159.0626,159.1535,27995.0
2022-04-22 12:25:00,175.14,175.42,175.13,175.21,26721.0,159.1807,159.4352,159.1716,159.2443,26721.0
2022-04-22 12:30:00,175.25,175.37,175.16,175.25,28238.0,159.2807,159.3898,159.1989,159.2807,28238.0
2022-04-22 12:35:00,175.28,175.46,175.12,175.2,16983.0,159.308,159.4716,159.1625,159.2353,16983.0
2022-04-22 12:40:00,175.23,175.27,175.08,175.16,25298.0,159.2625,159.2989,159.1262,159.1989,25298.0
2022-04-22 12:45:00,175.2,175.31,175.08,175.22,26550.0,159.2353,159.3352,159.1262,159.2534,26550.0
2022-04-22 12:50:00,175.23,175.25,174.85,174.86,12600.0,159.2625,159.2807,158.9172,158.9262,12600.0
2022-04-22 12:55:00,174.91,175.07,174.89,175.01,7291.0,158.9717,159.1171,158.9535,159.0626,7291.0
2022-04-22 13:00:00,175.05,175.05,174.8,174.98,15005.0,159.0989,159.0989,158.8717,159.0353,15005.0
2022-04-22 13:05:00,174.99,175.19,174.99,175.1,6838.0,159.0444,159.2262,159.0444,159.1444,6838.0
2022-04-22 13:10:00,175.05,175.25,175.05,175.09,13803.0,159.0989,159.2807,159.0989,159.1353,13803.0
2022-04-22 13:15:00,175.09,175.24,175.02,175.08,7951.0,159.1353,159.2716,159.0717,159.1262,7951.0
2022-04-22 13:20:00,175.05,175.05,174.86,174.96,8519.0,159.0989,159.0989,158.9262,159.0171,8519.0
2022-04-22 13:25:00,175.02,175.15,174.99,175.08,10408.0,159.0717,159.1898,159.0444,159.1262,10408.0
2022-04-22 13:30:00,175.06,175.11,174.94,174.95,26705.0,159.108,159.1535,158.999,159.008,26705.0
2022-04-22 13:35:00,174.92,175.08,174.88,174.94,20630.0,158.9808,159.1262,158.9444,158.999,20630.0
2022-04-22 13:40:00,174.92,175.13,174.85,175.12,20152.0,158.9808,159.1716,158.9172,159.1625,20152.0
2022-04-22 13:45:00,175.14,175.24,175.06,175.15,10335.0,159.1807,159.2716,159.108,159.1898,10335.0
2022-04-22 13:50:00,175.09,175.15,174.95,174.95,14535.0,159.1353,159.1898,159.008,159.008,14535.0
2022-04-22 13:55:00,174.97,175.04,174.86,174.86,18888.0,159.0262,159.0898,158.9262,158.9262,18888.0
2022-04-22 14:00:00,174.82,174.93,174.63,174.64,12391.0,158.8899,158.9899,158.7172,158.7263,12391.0
2022-04-22 14:05:00,174.67,174.81,174.57,174.76,19981.0,158.7536,158.8808,158.6627,158.8354,19981.0
2022-04-22 14:10:00,174.73,174.89,174.69,174.83,35001.0,158.8081,158.9535,158.7717,158.899,35001.0
2022-04-22 14:15:00,174.83,175.08,174.76,174.98,92130.0,158.899,159.1262,158.8354,159.0353,92130.0
2022-04-22 14:20:00,174.96,175.24,174.87,174.91,24475.0,159.0171,159.2716,158.9353,158.9717,24475.0
2022-04-22 14:25:00,174.86,174.92,174.73,174.84,21095.0,158.9262,158.9808,158.8081,158.9081,21095.0
2022-04-22 14:30:00,174.87,174.97,174.74,174.74,45505.0,158.9353,159.0262,158.8172,158.8172,45505.0
2022-04-22 14:35:00,174.75,174.82,174.66,174.7,19935.0,158.8263,158.8899,158.7445,158.7808,19935.0
2022-04-22 14:40:00,174.73,174.84,174.62,174.67,53344.0,158.8081,158.9081,158.7081,158.7536,53344.0
2022-04-22 14:45:00,174.72,174.73,174.54,174.62,31390.0,158.799,158.8081,158.6354,158.7081,31390.0
2022-04-22 14:50:00,174.63,174.66,174.35,174.39,46934.0,158.7172,158.7445,158.4627,158.4991,46934.0
2022-04-22 14:55:00,174.39,174.47,174.15,174.47,42114.0,158.4991,158.5718,158.2809,158.5718,42114.0
2022-04-22 15:00:00,174.48,174.52,174.3,174.43,34649.0,158.5809,158.6172,158.4173,158.5354,34649.0
2022-04-22 15:05:00,174.43,174.57,174.36,174.46,47455.0,158.5354,158.6627,158.4718,158.5627,47455.0
2022-04-22 15:10:00,174.5,175.0,174.39,174.8,125907.0,158.599,159.0535,158.4991,158.8717,125907.0
2022-04-22 15:15:00,174.81,174.86,174.5,174.61,147426.0,158.8808,158.9262,158.599,158.699,147426.0
2022-04-22 15:20:00,174.59,174.73,174.31,174.39,43504.0,158.6808,158.8081,158.4264,158.4991,43504.0
2022-04-22 15:25:00,174.4,174.58,174.36,174.48,26029.0,158.5082,158.6718,158.4718,158.5809,26029.0
2022-04-22 15:30:00,174.49,175.04,174.44,174.92,41128.0,158.59,159.0898,158.5445,158.9808,41128.0
2022-04-22 15:35:00,174.96,175.0,174.65,174.69,45336.0,159.0171,159.0535,158.7354,158.7717,45336.0
2022-04-22 15:40:00,174.69,174.9,174.2,174.25,63273.0,158.7717,158.9626,158.3264,158.3718,63273.0
2022-04-22 15:45:00,174.23,174.24,173.51,173.55,50841.0,158.3536,158.3627,157.6993,157.7356,50841.0
2022-04-22 15:50:00,173.55,173.59,172.92,173.19,204633.0,157.7356,157.772,157.163,157.4084,204633.0
2022-04-22 15:55:00,173.2,173.56,173.04,173.35,585154.0,157.4175,157.7447,157.2721,157.5538,585154.0
2022-04-25 09:30:00,173.06,174.28,172.66,174.28,200811.0,157.2903,158.3991,156.9267,158.3991,200811.0
2022-04-25 09:35:00,174.39,175.17,173.62,174.05,62403.0,158.4991,159.208,157.7992,158.1901,62403.0
2022-04-25 09:40:00,174.08,174.21,172.77,172.83,78686.0,158.2173,158.3355,157.0267,157.0812,78686.0
2022-04-25 09:45:00,172.91,174.31,172.9,174.15,110852.0,157.1539,158.4264,157.1448,158.2809,110852.0
2022-04-25 09:50:00,174.2,174.8,173.89,174.05,69067.0,158.3264,158.8717,158.0446,158.1901,69067.0
2022-04-25 09:55:00,174.05,174.23,173.14,173.19,54207.0,158.1901,158.3536,157.363,157.4084,54207.0
2022-04-25 10:00:00,173.23,173.36,172.88,173.19,34643.0,157.4448,157.5629,157.1267,157.4084,34643.0
2022-04-25 10:05:00,173.13,173.83,173.06,173.59,61294.0,157.3539,157.9901,157.2903,157.772,61294.0
2022-04-25 10:10:00,173.56,173.7,172.82,173.09,39620.0,157.7447,157.8719,157.0721,157.3175,39620.0
2022-04-25 10:15:00,173.19,173.98,173.19,173.83,52376.0,157.4084,158.1264,157.4084,157.9901,52376.0
2022-04-25 10:20:00,173.87,174.24,173.2,174.14,92918.0,158.0265,158.3627,157.4175,158.2718,92918.0
2022-04-25 10:25:00,174.17,174.44,173.84,173.9,73071.0,158.2991,158.5445,157.9992,158.0537,73071.0
2022-04-25 10:30:00,173.9,175.06,173.9,174.8,56836.0,158.0537,159.108,158.0537,158.8717,56836.0
2022-04-25 10:35:00,174.82,175.12,174.65,174.75,34724.0,158.8899,159.1625,158.7354,158.8263,34724.0
2022-04-25 10:40:00,174.84,174.85,174.55,174.75,69087.0,158.9081,158.9172,158.6445,158.8263,69087.0
2022-04-25 10:45:00,174.71,174.99,174.5,174.74,69774.0,158.7899,159.0444,158.599,158.8172,69774.0
2022-04-25 10:50:00,174.74,174.74,173.97,174.1,15849.0,158.8172,158.8172,158.1173,158.2355,15849.0
2022-04-25 10:55:00,174.17,174.18,173.35,173.35,30215.0,158.2991,158.3082,157.5538,157.5538,30215.0
2022-04-25 11:00:00,173.41,173.5,173.19,173.5,26143.0,157.6084,157.6902,157.4084,157.6902,26143.0
2022-04-25 11:05:00,173.38,173.55,173.12,173.38,55019.0,157.5811,157.7356,157.3448,157.5811,55019.0
2022-04-25 11:10:00,173.32,173.6,173.11,173.19,45995.0,157.5266,157.7811,157.3357,157.4084,45995.0
2022-04-25 11:15:00,173.18,173.27,172.39,172.66,58620.0,157.3993,157.4811,156.6813,156.9267,58620.0
2022-04-25 11:20:00,172.71,172.95,172.66,172.66,42926.0,156.9722,157.1903,156.9267,156.9267,42926.0
2022-04-25 11:25:00,172.72,173.12,172.24,172.28,37327.0,156.9812,157.3448,156.545,156.5813,37327.0
2022-04-25 11:30:00,172.33,172.5,172.05,172.36,38439.0,156.6268,156.7813,156.3723,156.654,38439.0
2022-04-25 11:35:00,172.35,172.95,172.35,172.91,158953.0,156.645,157.1903,156.645,157.1539,158953.0
2022-04-25 11:40:00,172.91,173.06,172.42,172.48,56769.0,157.1539,157.2903,156.7086,156.7631,56769.0
2022-04-25 11:45:00,172.42,172.42,171.78,171.83,25641.0,156.7086,156.7086,156.1269,156.1723,25641.0
2022-04-25 11:50:00,171.85,172.24,171.85,172.01,30369.0,156.1905,156.545,156.1905,156.3359,30369.0
2022-04-25 11:55:00,171.93,172.18,171.89,172.01,17813.0,156.2632,156.4905,156.2269,156.3359,17813.0
2022-04-25 12:00:00,172.04,172.13,171.67,172.01,29845.0,156.3632,156.445,156.0269,156.3359,29845.0
2022-04-25 12:05:00,172.08,172.82,172.03,172.6,213500.0,156.3996,157.0721,156.3541,156.8722,213500.0
2022-04-25 12:10:00,172.58,172.88,172.35,172.5,57520.0,156.854,157.1267,156.645,156.7813,57520.0
2022-04-25 12:15:00,172.48,172.91,172.18,172.34,14847.0,156.7631,157.1539,156.4905,156.6359,14847.0
2022-04-25 12:20:00,172.34,172.97,172.34,172.63,27565.0,156.6359,157.2085,156.6359,156.8994,27565.0
2022-04-25 12:25:00,172.73,172.94,172.36,172.36,50440.0,156.9903,157.1812,156.654,156.654,50440.0
2022-04-25 12:30:00,172.36,172.73,172.18,172.53,13328.0,156.654,156.9903,156.4905,156.8086,13328.0
2022-04-25 12:35:00,172.52,173.1,172.45,172.81,32308.0,156.7995,157.3266,156.7358,157.063,32308.0
2022-04-25 12:40:00,172.84,173.06,172.7,172.75,60678.0,157.0903,157.2903,156.9631,157.0085,60678.0
2022-04-25 12:45:00,172.79,173.3,172.75,173.14,130816.0,157.0449,157.5084,157.0085,157.363,130816.0
2022-04-25 12:50:00,173.2,173.31,172.45,172.46,17014.0,157.4175,157.5175,156.7358,156.7449,17014.0
2022-04-25 12:55:00,172.46,172.53,172.23,172.38,8511.0,156.7449,156.8086,156.5359,156.6722,8511.0
2022-04-25 13:00:00,172.35,172.56,171.99,172.06,16528.0,156.645,156.8358,156.3178,156.3814,16528.0
2022-04-25 13:05:00,172.11,172.71,171.98,172.62,12087.0,156.4268,156.9722,156.3087,156.8904,12087.0
2022-04-25 13:10:00,172.74,172.99,172.59,172.72,9574.0,156.9994,157.2266,156.8631,156.9812,9574.0
2022-04-25 13:15:00,172.85,173.05,172.6,172.66,10599.0,157.0994,157.2812,156.8722,156.9267,10599.0
2022-04-25 13:20:00,172.69,172.84,172.61,172.77,11223.0,156.954,157.0903,156.8813,157.0267,11223.0
2022-04-25 13:25:00,172.86,172.97,172.47,172.84,19759.0,157.1085,157.2085,156.754,157.0903,19759.0
2022-04-25 13:30:00,172.92,173.12,172.27,172.36,29887.0,157.163,157.3448,156.5722,156.654,29887.0
2022-04-25 13:35:00,172.34,172.44,172.15,172.32,12821.0,156.6359,156.7268,156.4632,156.6177,12821.0
2022-04-25 13:40:00,172.4,172.9,172.39,172.56,11583.0,156.6904,157.1448,156.6813,156.8358,11583.0
2022-04-25 13:45:00,172.77,173.01,172.56,173.0,22059.0,157.0267,157.2448,156.8358,157.2357,22059.0
2022-04-25 13:50:00,173.0,173.01,172.5,172.75,16914.0,157.2357,157.2448,156.7813,157.0085,16914.0
2022-04-25 13:55:00,172.77,172.77,172.39,172.6,10406.0,157.0267,157.0267,156.6813,156.8722,10406.0
2022-04-25 14:00:00,172.57,172.61,172.26,172.32,12192.0,156.8449,156.8813,156.5632,156.6177,12192.0
2022-04-25 14:05:00,172.32,172.96,172.31,172.91,23443.0,156.6177,157.1994,156.6086,157.1539,23443.0
2022-04-25 14:10:00,172.94,173.03,172.43,172.8,18485.0,157.1812,157.263,156.7177,157.054,18485.0
2022-04-25 14:15:00,172.77,173.08,172.76,172.9,34843.0,157.0267,157.3084,157.0176,157.1448,34843.0
2022-04-25 14:20:00,172.94,173.28,172.83,173.26,97707.0,157.1812,157.4902,157.0812,157.472,97707.0
2022-04-25 14:25:00,173.26,173.26,172.94,173.23,94816.0,157.472,157.472,157.1812,157.4448,94816.0
2022-04-25 14:30:00,173.28,173.44,173.14,173.35,14831.0,157.4902,157.6356,157.363,157.5538,14831.0
2022-04-25 14:35:00,173.35,173.4,172.86,172.86,26558.0,157.5538,157.5993,157.1085,157.1085,26558.0
2022-04-25 14:40:00,172.84,173.12,172.8,172.91,29255.0,157.0903,157.3448,157.054,157.1539,29255.0
2022-04-25 14:45:00,172.91,173.49,172.8,173.45,114372.0,157.1539,157.6811,157.054,157.6447,114372.0
2022-04-25 14:50:00,173.44,173.88,173.44,173.85,15918.0,157.6356,158.0355,157.6356,158.0083,15918.0
2022-04-25 14:55:00,173.86,173.86,173.35,173.35,24753.0,158.0174,158.0174,157.5538,157.5538,24753.0
2022-04-25 15:00:00,173.37,173.5,172.58,172.74,54250.0,157.572,157.6902,156.854,156.9994,54250.0
2022-04-25 15:05:00,172.79,172.88,172.5,172.68,24844.0,157.0449,157.1267,156.7813,156.9449,24844.0
2022-04-25 15:10:00,172.65,172.96,172.65,172.96,21097.0,156.9176,157.1994,156.9176,157.1994,21097.0
2022-04-25 15:15:00,172.99,173.37,172.99,173.08,75879.0,157.2266,157.572,157.2266,157.3084,75879.0
2022-04-25 15:20:00,173.15,173.69,173.12,173.34,117998.0,157.3721,157.8629,157.3448,157.5447,117998.0
2022-04-25 15:25:00,173.35,173.71,172.9,173.67,85943.0,157.5538,157.881,157.1448,157.8447,85943.0
2022-04-25 15:30:00,173.64,173.98,173.54,173.72,51792.0,157.8174,158.1264,157.7265,157.8901,51792.0
2022-04-25 15:35:00,173.68,173.81,173.65,173.8,83653.0,157.8538,157.9719,157.8265,157.9628,83653.0
2022-04-25 15:40:00,173.8,174.0,173.4,173.85,164693.0,157.9628,158.1446,157.5993,158.0083,164693.0
2022-04-25 15:45:00,173.87,173.93,173.32,173.32,125211.0,158.0265,158.081,157.5266,157.5266,125211.0
2022-04-25 15:50:00,173.4,173.67,173.16,173.57,350453.0,157.5993,157.8447,157.3811,157.7538,350453.0
2022-04-25 15:55:00,173.52,174.11,173.26,173.92,668964.0,157.7083,158.2446,157.472,158.0719,668964.0
2022-04-26 09:30:00,171.43,172.41,171.34,172.13,159994.0,155.8088,156.6995,155.727,156.445,159994.0
2022-04-26 09:35:00,172.08,172.44,171.7,171.75,102795.0,156.3996,156.7268,156.0542,156.0996,102795.0
2022-04-26 09:40:00,171.69,172.24,171.67,171.96,79097.0,156.0451,156.545,156.0269,156.2905,79097.0
2022-04-26 09:45:00,171.92,172.49,171.78,171.84,87929.0,156.2541,156.7722,156.1269,156.1814,87929.0
2022-04-26 09:50:00,171.76,172.0,171.3,171.31,51228.0,156.1087,156.3269,155.6906,155.6997,51228.0
2022-04-26 09:55:00,171.33,171.4,170.68,170.76,37910.0,155.7179,155.7815,155.1271,155.1998,37910.0
2022-04-26 10:00:00,170.83,171.12,170.72,170.84,77434.0,155.2635,155.527,155.1635,155.2726,77434.0
2022-04-26 10:05:00,170.82,171.25,170.78,171.04,49513.0,155.2544,155.6452,155.218,155.4543,49513.0
2022-04-26 10:10:00,171.05,171.23,170.61,170.67,53425.0,155.4634,155.627,155.0635,155.118,53425.0
2022-04-26 10:15:00,170.64,170.65,170.04,170.47,40573.0,155.0908,155.0999,154.5455,154.9363,40573.0
2022-04-26 10:20:00,170.44,170.44,169.94,170.0,51262.0,154.909,154.909,154.4546,154.5091,51262.0
2022-04-26 10:25:00,170.01,170.57,169.99,170.57,51001.0,154.5182,155.0272,154.5,155.0272,51001.0
2022-04-26 10:30:00,170.54,170.55,170.09,170.17,45878.0,154.9999,155.009,154.5909,154.6636,45878.0
2022-04-26 10:35:00,170.11,170.29,169.85,170.09,46085.0,154.6091,154.7727,154.3728,154.5909,46085.0
2022-04-26 10:40:00,170.09,170.14,169.6,169.86,34265.0,154.5909,154.6363,154.1455,154.3819,34265.0
2022-04-26 10:45:00,169.83,170.27,169.82,170.06,41399.0,154.3546,154.7545,154.3455,154.5636,41399.0
2022-04-26 10:50:00,170.02,170.12,169.81,169.99,35627.0,154.5273,154.6182,154.3364,154.5,35627.0
2022-04-26 10:55:00,169.99,170.16,169.87,169.93,39155.0,154.5,154.6545,154.3909,154.4455,39155.0
2022-04-26 11:00:00,169.87,169.97,169.4,169.43,47609.0,154.3909,154.4818,153.9638,153.991,47609.0
2022-04-26 11:05:00,169.39,169.64,169.06,169.64,73915.0,153.9547,154.1819,153.6548,154.1819,73915.0
2022-04-26 11:10:00,169.6,169.87,169.42,169.87,55807.0,154.1455,154.3909,153.9819,154.3909,55807.0
2022-04-26 11:15:00,169.86,169.97,169.57,169.62,68567.0,154.3819,154.4818,154.1183,154.1637,68567.0
2022-04-26 11:20:00,169.64,169.83,169.34,169.74,48554.0,154.1819,154.3546,153.9092,154.2728,48554.0
2022-04-26 11:25:00,169.74,170.01,169.67,169.89,36090.0,154.2728,154.5182,154.2092,154.4091,36090.0
2022-04-26 11:30:00,169.88,170.09,169.67,169.8,62879.0,154.4,154.5909,154.2092,154.3273,62879.0
2022-04-26 11:35:00,169.8,169.94,169.51,169.75,57054.0,154.3273,154.4546,154.0637,154.2819,57054.0
2022-04-26 11:40:00,169.73,169.93,169.58,169.86,47197.0,154.2637,154.4455,154.1274,154.3819,47197.0
2022-04-26 11:45:00,169.85,170.02,169.73,169.91,34038.0,154.3728,154.5273,154.2637,154.4273,34038.0
2022-04-26 11:50:00,169.88,170.01,169.69,169.7,31156.0,154.4,154.5182,154.2273,154.2364,31156.0
2022-04-26 11:55:00,169.67,169.84,169.58,169.73,33140.0,154.2092,154.3637,154.1274,154.2637,33140.0
2022-04-26 12:00:00,169.78,170.02,169.72,169.86,30719.0,154.3091,154.5273,154.2546,154.3819,30719.0
2022-04-26 12:05:00,169.86,170.13,169.81,170.1,23441.0,154.3819,154.6273,154.3364,154.6,23441.0
2022-04-26 12:10:00,170.07,170.31,169.94,170.28,18481.0,154.5727,154.7909,154.4546,154.7636,18481.0
2022-04-26 12:15:00,170.31,170.5,170.23,170.42,26622.0,154.7909,154.9635,154.7181,154.8908,26622.0
2022-04-26 12:20:00,170.4,170.58,170.33,170.45,25202.0,154.8726,155.0362,154.809,154.9181,25202.0
2022-04-26 12:25:00,170.41,171.15,170.4,170.98,23727.0,154.8817,155.5543,154.8726,155.3998,23727.0
2022-04-26 12:30:00,170.96,170.98,170.57,170.63,15151.0,155.3816,155.3998,155.0272,155.0817,15151.0
2022-04-26 12:35:00,170.66,170.72,170.27,170.27,18982.0,155.109,155.1635,154.7545,154.7545,18982.0
2022-04-26 12:40:00,170.32,170.56,170.3,170.4,20763.0,154.7999,155.0181,154.7818,154.8726,20763.0
2022-04-26 12:45:00,170.36,170.41,170.2,170.24,16637.0,154.8363,154.8817,154.6909,154.7272,16637.0
2022-04-26 12:50:00,170.26,170.56,170.22,170.37,21507.0,154.7454,155.0181,154.7091,154.8454,21507.0
2022-04-26 12:55:00,170.29,170.94,170.22,170.84,22665.0,154.7727,155.3634,154.7091,155.2726,22665.0
2022-04-26 13:00:00,170.88,170.88,170.09,170.19,15438.0,155.3089,155.3089,154.5909,154.6818,15438.0
2022-04-26 13:05:00,170.25,170.28,170.03,170.05,13365.0,154.7363,154.7636,154.5364,154.5545,13365.0
2022-04-26 13:10:00,170.0,170.25,169.93,169.98,25942.0,154.5091,154.7363,154.4455,154.4909,25942.0
2022-04-26 13:15:00,169.97,170.08,169.83,169.83,28221.0,154.4818,154.5818,154.3546,154.3546,28221.0
2022-04-26 13:20:00,169.86,169.91,169.66,169.68,19540.0,154.3819,154.4273,154.2001,154.2183,19540.0
2022-04-26 13:25:00,169.72,169.85,169.61,169.84,17034.0,154.2546,154.3728,154.1546,154.3637,17034.0
2022-04-26 13:30:00,169.81,170.23,169.81,170.11,25551.0,154.3364,154.7181,154.3364,154.6091,25551.0
2022-04-26 13:35:00,170.08,170.43,169.98,170.36,13872.0,154.5818,154.8999,154.4909,154.8363,13872.0
2022-04-26 13:40:00,170.3,170.64,170.29,170.56,17619.0,154.7818,155.0908,154.7727,155.0181,17619.0
2022-04-26 13:45:00,170.59,170.69,170.29,170.41,23330.0,155.0453,155.1362,154.7727,154.8817,23330.0
2022-04-26 13:50:00,170.39,170.46,170.24,170.24,20245.0,154.8636,154.9272,154.7272,154.7272,20245.0
2022-04-26 13:55:00,170.24,170.52,170.24,170.42,20953.0,154.7272,154.9817,154.7272,154.8908,20953.0
2022-04-26 14:00:00,170.43,170.58,170.23,170.5,46197.0,154.8999,155.0362,154.7181,154.9635,46197.0
2022-04-26 14:05:00,170.48,170.8,170.41,170.52,32943.0,154.9454,155.2362,154.8817,154.9817,32943.0
2022-04-26 14:10:00,170.46,170.66,170.26,170.61,27317.0,154.9272,155.109,154.7454,155.0635,27317.0
2022-04-26 14:15:00,170.58,170.9,170.39,170.53,30396.0,155.0362,155.3271,154.8636,154.9908,30396.0
2022-04-26 14:20:00,170.52,170.92,170.42,170.83,39553.0,154.9817,155.3453,154.8908,155.2635,39553.0
2022-04-26 14:25:00,170.81,170.94,170.59,170.69,27676.0,155.2453,155.3634,155.0453,155.1362,27676.0
2022-04-26 14:30:00,170.64,170.85,170.09,170.46,64373.0,155.0908,155.2816,154.5909,154.9272,64373.0
2022-04-26 14:35:00,170.49,170.63,170.27,170.41,29146.0,154.9544,155.0817,154.7545,154.8817,29146.0
2022-04-26 14:40:00,170.37,170.37,169.87,169.89,22802.0,154.8454,154.8454,154.3909,154.4091,22802.0
2022-04-26 14:45:00,169.91,170.01,169.7,169.83,23924.0,154.4273,154.5182,154.2364,154.3546,23924.0
2022-04-26 14:50:00,169.8,170.14,169.8,170.06,23822.0,154.3273,154.6363,154.3273,154.5636,23822.0
2022-04-26 14:55:00,170.09,170.52,170.05,170.52,32856.0,154.5909,154.9817,154.5545,154.9817,32856.0
2022-04-26 15:00:00,170.54,170.69,170.15,170.19,30679.0,154.9999,155.1362,154.6454,154.6818,30679.0
2022-04-26 15:05:00,170.21,170.21,169.85,170.02,25260.0,154.7,154.7,154.3728,154.5273,25260.0
2022-04-26 15:10:00,169.99,170.05,169.5,169.59,37121.0,154.5,154.5545,154.0547,154.1365,37121.0
2022-04-26 15:15:00,169.6,169.63,169.13,169.26,123792.0,154.1455,154.1728,153.7184,153.8365,123792.0
2022-04-26 15:20:00,169.28,169.67,169.25,169.59,85149.0,153.8547,154.2092,153.8274,154.1365,85149.0
2022-04-26 15:25:00,169.59,169.71,169.42,169.47,75739.0,154.1365,154.2455,153.9819,154.0274,75739.0
2022-04-26 15:30:00,169.47,169.56,169.09,169.19,73518.0,154.0274,154.1092,153.682,153.7729,73518.0
2022-04-26 15:35:00,169.18,169.68,169.0,169.68,84167.0,153.7638,154.2183,153.6002,154.2183,84167.0
2022-04-26 15:40:00,169.67,169.95,169.29,169.84,112720.0,154.2092,154.4637,153.8638,154.3637,112720.0
2022-04-26 15:45:00,169.81,169.94,169.37,169.47,79781.0,154.3364,154.4546,153.9365,154.0274,79781.0
2022-04-26 15:50:00,169.43,169.68,168.37,168.83,193135.0,153.991,154.2183,153.0276,153.4457,193135.0
2022-04-26 15:55:00,168.82,169.21,168.4,168.46,510079.0,153.4366,153.7911,153.0549,153.1094,510079.0
2022-04-27 09:30:00,160.55,164.39,160.5,164.2,508366.0,145.9202,149.4103,145.8748,149.2376,508366.0
2022-04-27 09:35:00,164.18,165.13,163.02,163.35,272211.0,149.2194,150.0829,148.1651,148.4651,272211.0
2022-04-27 09:40:00,163.3,166.0,163.09,165.61,251645.0,148.4196,150.8736,148.2288,150.5191,251645.0
2022-04-27 09:45:00,165.67,167.21,165.44,167.2,201027.0,150.5737,151.9733,150.3646,151.9642,201027.0
2022-04-27 09:50:00,167.2,168.01,166.23,166.3,445360.0,151.9642,152.7004,151.0826,151.1463,445360.0
2022-04-27 09:55:00,166.36,166.56,165.0,166.34,325308.0,151.2008,151.3826,149.9647,151.1826,325308.0
2022-04-27 10:00:00,166.39,168.1,165.9,166.65,264565.0,151.2281,152.7822,150.7827,151.4644,264565.0
2022-04-27 10:05:00,166.52,167.25,165.84,166.84,137649.0,151.3462,152.0097,150.7282,151.637,137649.0
2022-04-27 10:10:00,166.82,167.26,165.87,165.87,184150.0,151.6189,152.0188,150.7554,150.7554,184150.0
2022-04-27 10:15:00,165.88,166.37,165.15,166.02,205768.0,150.7645,151.2099,150.101,150.8918,205768.0
2022-04-27 10:20:00,165.98,167.09,165.78,167.06,110250.0,150.8554,151.8643,150.6736,151.837,110250.0
2022-04-27 10:25:00,167.0,168.07,166.78,167.07,112475.0,151.7825,152.755,151.5825,151.8461,112475.0
2022-04-27 10:30:00,166.96,167.08,166.04,166.83,155875.0,151.7461,151.8552,150.9099,151.628,155875.0
2022-04-27 10:35:00,166.79,167.28,166.41,166.97,88788.0,151.5916,152.037,151.2462,151.7552,88788.0
2022-04-27 10:40:00,166.96,167.01,166.35,166.64,127250.0,151.7461,151.7916,151.1917,151.4553,127250.0
2022-04-27 10:45:00,166.63,167.65,166.43,167.19,48068.0,151.4462,152.3732,151.2644,151.9552,48068.0
2022-04-27 10:50:00,167.33,167.43,165.94,166.06,72932.0,152.0824,152.1733,150.8191,150.9281,72932.0
2022-04-27 10:55:00,166.08,166.75,166.08,166.37,46264.0,150.9463,151.5552,150.9463,151.2099,46264.0
2022-04-27 11:00:00,166.36,168.6,166.35,168.41,111862.0,151.2008,153.2367,151.1917,153.064,111862.0
2022-04-27 11:05:00,168.31,168.41,167.16,167.36,61704.0,152.9731,153.064,151.9279,152.1097,61704.0
2022-04-27 11:10:00,167.36,167.4,166.62,166.94,38128.0,152.1097,152.146,151.4371,151.7279,38128.0
2022-04-27 11:15:00,167.01,167.52,166.5,166.5,54952.0,151.7916,152.2551,151.328,151.328,54952.0
2022-04-27 11:20:00,166.62,167.14,165.86,166.73,61655.0,151.4371,151.9097,150.7463,151.5371,61655.0
2022-04-27 11:25:00,166.81,167.27,166.58,167.22,75143.0,151.6098,152.0279,151.4007,151.9824,75143.0
2022-04-27 11:30:00,167.38,168.79,167.31,168.78,96228.0,152.1278,153.4094,152.0642,153.4003,96228.0
2022-04-27 11:35:00,168.74,169.3,168.53,168.91,58092.0,153.3639,153.8729,153.173,153.5184,58092.0
2022-04-27 11:40:00,168.84,168.93,167.73,168.28,68545.0,153.4548,153.5366,152.4459,152.9458,68545.0
2022-04-27 11:45:00,168.31,168.75,168.13,168.71,46730.0,152.9731,153.373,152.8095,153.3366,46730.0
2022-04-27 11:50:00,168.64,168.76,167.9,168.06,56115.0,153.273,153.3821,152.6005,152.7459,56115.0
2022-04-27 11:55:00,168.06,168.89,168.05,168.55,32351.0,152.7459,153.5002,152.7368,153.1912,32351.0
2022-04-27 12:00:00,168.56,168.56,167.98,168.18,92837.0,153.2003,153.2003,152.6732,152.8549,92837.0
2022-04-27 12:05:00,168.19,168.56,167.59,168.11,61194.0,152.864,153.2003,152.3187,152.7913,61194.0
2022-04-27 12:10:00,168.13,168.62,167.8,168.43,68243.0,152.8095,153.2548,152.5096,153.0822,68243.0
2022-04-27 12:15:00,168.39,168.6,168.13,168.24,26132.0,153.0458,153.2367,152.8095,152.9095,26132.0
2022-04-27 12:20:00,168.26,169.27,168.17,169.16,37797.0,152.9277,153.8456,152.8459,153.7456,37797.0
2022-04-27 12:25:00,169.15,169.73,169.06,169.65,51347.0,153.7366,154.2637,153.6548,154.191,51347.0
2022-04-27 12:30:00,169.7,169.73,169.36,169.56,67274.0,154.2364,154.2637,153.9274,154.1092,67274.0
2022-04-27 12:35:00,169.56,169.84,169.29,169.82,63204.0,154.1092,154.3637,153.8638,154.3455,63204.0
2022-04-27 12:40:00,169.84,170.34,169.62,169.98,98215.0,154.3637,154.8181,154.1637,154.4909,98215.0
2022-04-27 12:45:00,169.98,169.99,169.62,169.81,63118.0,154.4909,154.5,154.1637,154.3364,63118.0
2022-04-27 12:50:00,169.83,170.34,169.71,170.34,96498.0,154.3546,154.8181,154.2455,154.8181,96498.0
2022-04-27 12:55:00,170.34,170.93,170.33,170.8,73762.0,154.8181,155.3544,154.809,155.2362,73762.0
2022-04-27 13:00:00,170.81,171.31,170.34,171.24,121951.0,155.2453,155.6997,154.8181,155.6361,121951.0
2022-04-27 13:05:00,171.22,171.3,170.63,170.97,153446.0,155.6179,155.6906,155.0817,155.3907,153446.0
2022-04-27 13:10:00,170.97,171.01,170.59,170.86,54307.0,155.3907,155.4271,155.0453,155.2907,54307.0
2022-04-27 13:15:00,170.84,170.85,170.3,170.64,51665.0,155.2726,155.2816,154.7818,155.0908,51665.0
2022-04-27 13:20:00,170.74,171.04,170.53,170.93,48056.0,155.1817,155.4543,154.9908,155.3544,48056.0
2022-04-27 13:25:00,170.87,171.86,170.8,171.23,68034.0,155.2998,156.1996,155.2362,155.627,68034.0
2022-04-27 13:30:00,171.26,171.35,170.64,170.86,44379.0,155.6543,155.7361,155.0908,155.2907,44379.0
2022-04-27 13:35:00,170.88,171.13,170.53,170.59,59716.0,155.3089,155.5361,154.9908,155.0453,59716.0
2022-04-27 13:40:00,170.67,171.07,170.5,171.0,23311.0,155.118,155.4816,154.9635,155.418,23311.0
2022-04-27 13:45:00,170.97,171.62,170.97,171.55,35436.0,155.3907,155.9815,155.3907,155.9179,35436.0
2022-04-27 13:50:00,171.52,171.92,171.49,171.65,58894.0,155.8906,156.2541,155.8633,156.0087,58894.0
2022-04-27 13:55:00,171.69,171.74,171.11,171.22,54634.0,156.0451,156.0905,155.518,155.6179,54634.0
2022-04-27 14:00:00,171.21,171.49,171.02,171.23,45262.0,155.6088,155.8633,155.4362,155.627,45262.0
2022-04-27 14:05:00,171.21,171.63,171.06,171.55,63209.0,155.6088,155.9906,155.4725,155.9179,63209.0
2022-04-27 14:10:00,171.57,171.64,171.45,171.53,32526.0,155.936,155.9997,155.827,155.8997,32526.0
2022-04-27 14:15:00,171.57,171.58,170.5,170.56,36986.0,155.936,155.9451,154.9635,155.0181,36986.0
2022-04-27 14:20:00,170.59,171.12,170.56,170.86,24854.0,155.0453,155.527,155.0181,155.2907,24854.0
2022-04-27 14:25:00,170.83,170.87,170.11,170.21,19397.0,155.2635,155.2998,154.6091,154.7,19397.0
2022-04-27 14:30:00,170.23,170.66,170.13,170.59,28814.0,154.7181,155.109,154.6273,155.0453,28814.0
2022-04-27 14:35:00,170.58,170.79,170.2,170.56,36586.0,155.0362,155.2271,154.6909,155.0181,36586.0
2022-04-27 14:40:00,170.57,170.93,170.55,170.7,24723.0,155.0272,155.3544,155.009,155.1453,24723.0
2022-04-27 14:45:00,170.75,170.89,170.07,170.16,43640.0,155.1908,155.318,154.5727,154.6545,43640.0
2022-04-27 14:50:00,170.18,170.2,169.37,169.69,100230.0,154.6727,154.6909,153.9365,154.2273,100230.0
2022-04-27 14:55:00,169.69,169.77,169.47,169.68,76389.0,154.2273,154.3001,154.0274,154.2183,76389.0
2022-04-27 15:00:00,169.64,169.82,169.37,169.69,127166.0,154.1819,154.3455,153.9365,154.2273,127166.0
2022-04-27 15:05:00,169.63,170.05,169.47,169.64,52901.0,154.1728,154.5545,154.0274,154.1819,52901.0
2022-04-27 15:10:00,169.66,169.72,169.25,169.46,44226.0,154.2001,154.2546,153.8274,154.0183,44226.0
2022-04-27 15:15:00,169.49,169.86,169.06,169.71,66507.0,154.0456,154.3819,153.6548,154.2455,66507.0
2022-04-27 15:20:00,169.74,169.83,169.35,169.47,41553.0,154.2728,154.3546,153.9183,154.0274,41553.0
2022-04-27 15:25:00,169.45,169.62,169.38,169.55,37722.0,154.0092,154.1637,153.9456,154.1001,37722.0
2022-04-27 15:30:00,169.55,169.62,169.37,169.41,38331.0,154.1001,154.1637,153.9365,153.9729,38331.0
2022-04-27 15:35:00,169.38,169.5,168.94,169.27,83720.0,153.9456,154.0547,153.5457,153.8456,83720.0
2022-04-27 15:40:00,169.3,169.57,169.0,169.41,168865.0,153.8729,154.1183,153.6002,153.9729,168865.0
2022-04-27 15:45:00,169.47,169.65,169.27,169.41,172333.0,154.0274,154.191,153.8456,153.9729,172333.0
2022-04-27 15:50:00,169.38,169.47,168.72,169.12,214813.0,153.9456,154.0274,153.3457,153.7093,214813.0
2022-04-27 15:55:00,169.13,169.95,169.13,169.46,505886.0,153.7184,154.4637,153.7184,154.0183,505886.0
2022-04-28 09:30:00,170.06,172.68,169.99,172.33,184217.0,154.5636,156.9449,154.5,156.6268,184217.0
2022-04-28 09:35:00,172.2,173.29,171.8,171.94,197904.0,156.5086,157.4993,156.1451,156.2723,197904.0
2022-04-28 09:40:00,171.95,172.55,171.74,172.06,146388.0,156.2814,156.8267,156.0905,156.3814,146388.0
2022-04-28 09:45:00,172.1,172.63,171.9,171.97,63204.0,156.4177,156.8994,156.236,156.2996,63204.0
2022-04-28 09:50:00,172.01,172.96,171.97,171.99,40773.0,156.3359,157.1994,156.2996,156.3178,40773.0
2022-04-28 09:55:00,172.0,172.41,171.79,172.32,103624.0,156.3269,156.6995,156.136,156.6177,103624.0
2022-04-28 10:00:00,172.32,172.32,171.54,171.99,38215.0,156.6177,156.6177,155.9088,156.3178,38215.0
2022-04-28 10:05:00,172.0,172.47,171.93,172.07,40689.0,156.3269,156.754,156.2632,156.3905,40689.0
2022-04-28 10:10:00,172.0,172.63,171.99,172.58,32126.0,156.3269,156.8994,156.3178,156.854,32126.0
2022-04-28 10:15:00,172.55,173.37,172.06,173.37,31727.0,156.8267,157.572,156.3814,157.572,31727.0
2022-04-28 10:20:00,173.3,173.54,172.93,173.21,49804.0,157.5084,157.7265,157.1721,157.4266,49804.0
2022-04-28 10:25:00,173.18,173.27,171.96,172.14,68150.0,157.3993,157.4811,156.2905,156.4541,68150.0
2022-04-28 10:30:00,172.02,172.13,171.6,171.95,74196.0,156.345,156.445,155.9633,156.2814,74196.0
2022-04-28 10:35:00,171.96,173.08,171.94,172.88,65957.0,156.2905,157.3084,156.2723,157.1267,65957.0
2022-04-28 10:40:00,172.84,172.94,172.21,172.32,76627.0,157.0903,157.1812,156.5177,156.6177,76627.0
2022-04-28 10:45:00,172.29,172.73,172.26,172.27,36584.0,156.5904,156.9903,156.5632,156.5722,36584.0
2022-04-28 10:50:00,172.27,172.48,172.14,172.38,43174.0,156.5722,156.7631,156.4541,156.6722,43174.0
2022-04-28 10:55:00,172.35,172.87,172.35,172.85,18850.0,156.645,157.1176,156.645,157.0994,18850.0
2022-04-28 11:00:00,172.86,173.85,172.73,173.69,33149.0,157.1085,158.0083,156.9903,157.8629,33149.0
2022-04-28 11:05:00,173.68,174.57,173.59,174.53,59638.0,157.8538,158.6627,157.772,158.6263,59638.0
2022-04-28 11:10:00,174.49,174.52,173.92,174.32,53844.0,158.59,158.6172,158.0719,158.4354,53844.0
2022-04-28 11:15:00,174.35,174.73,174.26,174.65,23390.0,158.4627,158.8081,158.3809,158.7354,23390.0
2022-04-28 11:20:00,174.71,174.8,174.48,174.6,21900.0,158.7899,158.8717,158.5809,158.6899,21900.0
2022-04-28 11:25:00,174.63,174.8,174.1,174.11,41083.0,158.7172,158.8717,158.2355,158.2446,41083.0
2022-04-28 11:30:00,174.1,174.17,173.4,173.59,94911.0,158.2355,158.2991,157.5993,157.772,94911.0
2022-04-28 11:35:00,173.57,173.63,173.31,173.5,46655.0,157.7538,157.8083,157.5175,157.6902,46655.0
2022-04-28 11:40:00,173.49,173.67,173.38,173.44,22417.0,157.6811,157.8447,157.5811,157.6356,22417.0
2022-04-28 11:45:00,173.43,173.46,173.16,173.42,27927.0,157.6265,157.6538,157.3811,157.6175,27927.0
2022-04-28 11:50:00,173.39,173.75,173.29,173.43,42753.0,157.5902,157.9174,157.4993,157.6265,42753.0
2022-04-28 11:55:00,173.43,173.74,173.23,173.57,45472.0,157.6265,157.9083,157.4448,157.7538,45472.0
2022-04-28 12:00:00,173.61,173.73,173.08,173.46,23447.0,157.7901,157.8992,157.3084,157.6538,23447.0
2022-04-28 12:05:00,173.46,173.46,172.99,173.14,15811.0,157.6538,157.6538,157.2266,157.363,15811.0
2022-04-28 12:10:00,173.24,173.7,173.12,173.59,37718.0,157.4539,157.8719,157.3448,157.772,37718.0
2022-04-28 12:15:00,173.63,173.81,173.45,173.61,35874.0,157.8083,157.9719,157.6447,157.7901,35874.0
2022-04-28 12:20:00,173.62,173.68,173.36,173.47,35740.0,157.7992,157.8538,157.5629,157.6629,35740.0
2022-04-28 12:25:00,173.46,173.84,173.45,173.77,39398.0,157.6538,157.9992,157.6447,157.9356,39398.0
2022-04-28 12:30:00,173.78,174.09,173.76,174.07,69501.0,157.9447,158.2264,157.9265,158.2082,69501.0
2022-04-28 12:35:00,174.07,174.18,173.95,173.98,40345.0,158.2082,158.3082,158.0992,158.1264,40345.0
2022-04-28 12:40:00,174.0,174.13,173.96,174.0,112773.0,158.1446,158.2628,158.1083,158.1446,112773.0
2022-04-28 12:45:00,174.01,174.3,173.99,174.05,68875.0,158.1537,158.4173,158.1355,158.1901,68875.0
2022-04-28 12:50:00,174.06,174.24,173.92,174.1,56377.0,158.1991,158.3627,158.0719,158.2355,56377.0
2022-04-28 12:55:00,174.08,174.13,173.92,173.99,29422.0,158.2173,158.2628,158.0719,158.1355,29422.0
2022-04-28 13:00:00,174.0,174.24,173.85,174.15,28883.0,158.1446,158.3627,158.0083,158.2809,28883.0
2022-04-28 13:05:00,174.2,174.59,174.14,174.31,51374.0,158.3264,158.6808,158.2718,158.4264,51374.0
2022-04-28 13:10:00,174.27,174.85,174.17,174.75,62196.0,158.39,158.9172,158.2991,158.8263,62196.0
2022-04-28 13:15:00,174.77,174.9,174.3,174.76,40970.0,158.8444,158.9626,158.4173,158.8354,40970.0
2022-04-28 13:20:00,174.78,175.08,174.73,174.9,32700.0,158.8535,159.1262,158.8081,158.9626,32700.0
2022-04-28 13:25:00,174.9,175.02,174.74,174.88,21536.0,158.9626,159.0717,158.8172,158.9444,21536.0
2022-04-28 13:30:00,174.89,175.16,174.59,174.92,37503.0,158.9535,159.1989,158.6808,158.9808,37503.0
2022-04-28 13:35:00,174.91,175.29,174.84,175.22,29536.0,158.9717,159.3171,158.9081,159.2534,29536.0
2022-04-28 13:40:00,175.24,175.36,174.83,175.0,44466.0,159.2716,159.3807,158.899,159.0535,44466.0
2022-04-28 13:45:00,175.0,175.01,174.85,174.94,61891.0,159.0535,159.0626,158.9172,158.999,61891.0
2022-04-28 13:50:00,174.96,175.07,174.73,174.79,31816.0,159.0171,159.1171,158.8081,158.8626,31816.0
2022-04-28 13:55:00,174.8,175.09,174.68,175.0,39050.0,158.8717,159.1353,158.7626,159.0535,39050.0
2022-04-28 14:00:00,175.07,175.15,174.9,175.14,21054.0,159.1171,159.1898,158.9626,159.1807,21054.0
2022-04-28 14:05:00,175.1,175.18,174.89,175.06,19675.0,159.1444,159.2171,158.9535,159.108,19675.0
2022-04-28 14:10:00,175.04,175.19,174.96,175.01,19618.0,159.0898,159.2262,159.0171,159.0626,19618.0
2022-04-28 14:15:00,175.04,175.41,174.93,175.38,22262.0,159.0898,159.4261,158.9899,159.3989,22262.0
2022-04-28 14:20:00,175.39,175.45,175.21,175.34,30106.0,159.4079,159.4625,159.2443,159.3625,30106.0
2022-04-28 14:25:00,175.32,175.37,175.08,175.33,25031.0,159.3443,159.3898,159.1262,159.3534,25031.0
2022-04-28 14:30:00,175.38,175.69,175.32,175.68,37162.0,159.3989,159.6806,159.3443,159.6715,37162.0
2022-04-28 14:35:00,175.7,176.12,175.65,176.08,24161.0,159.6897,160.0714,159.6443,160.0351,24161.0
2022-04-28 14:40:00,176.07,176.35,175.98,176.26,52835.0,160.026,160.2805,159.9442,160.1987,52835.0
2022-04-28 14:45:00,176.25,176.35,176.14,176.21,37716.0,160.1896,160.2805,160.0896,160.1532,37716.0
2022-04-28 14:50:00,176.22,176.41,175.42,175.47,56475.0,160.1623,160.335,159.4352,159.4807,56475.0
2022-04-28 14:55:00,175.4,175.6,175.31,175.55,45544.0,159.417,159.5988,159.3352,159.5534,45544.0
2022-04-28 15:00:00,175.52,175.63,175.39,175.45,67583.0,159.5261,159.6261,159.4079,159.4625,67583.0
2022-04-28 15:05:00,175.47,176.13,175.46,176.07,57558.0,159.4807,160.0805,159.4716,160.026,57558.0
2022-04-28 15:10:00,176.06,176.09,175.73,175.87,57022.0,160.0169,160.0442,159.717,159.8442,57022.0
2022-04-28 15:15:00,175.86,176.68,175.71,176.64,52132.0,159.8351,160.5804,159.6988,160.544,52132.0
2022-04-28 15:20:00,176.65,176.88,176.58,176.72,58148.0,160.5531,160.7622,160.4895,160.6168,58148.0
2022-04-28 15:25:00,176.68,176.78,176.35,176.38,44457.0,160.5804,160.6713,160.2805,160.3077,44457.0
2022-04-28 15:30:00,176.38,176.53,176.15,176.26,49351.0,160.3077,160.4441,160.0987,160.1987,49351.0
2022-04-28 15:35:00,176.26,176.54,176.12,176.43,53302.0,160.1987,160.4532,160.0714,160.3532,53302.0
2022-04-28 15:40:00,176.41,176.82,176.33,176.38,64933.0,160.335,160.7076,160.2623,160.3077,64933.0
2022-04-28 15:45:00,176.4,176.63,175.98,176.27,84410.0,160.3259,160.535,159.9442,160.2078,84410.0
2022-04-28 15:50:00,176.28,176.29,175.69,175.89,152152.0,160.2168,160.2259,159.6806,159.8624,152152.0
2022-04-28 15:55:00,175.85,176.17,175.43,175.88,408769.0,159.826,160.1169,159.4443,159.8533,408769.0
2022-04-29 09:30:00,174.13,174.77,173.59,174.42,89406.0,158.2628,158.8444,157.772,158.5263,89406.0
2022-04-29 09:35:00,174.45,175.48,174.25,175.15,37498.0,158.5536,159.4897,158.3718,159.1898,37498.0
2022-04-29 09:40:00,175.4,175.47,174.44,174.51,24909.0,159.417,159.4807,158.5445,158.6081,24909.0
2022-04-29 09:45:00,174.62,175.32,174.53,175.11,20234.0,158.7081,159.3443,158.6263,159.1535,20234.0
2022-04-29 09:50:00,175.19,175.47,174.76,174.91,25252.0,159.2262,159.4807,158.8354,158.9717,25252.0
2022-04-29 09:55:00,174.94,175.95,174.94,175.8,32965.0,158.999,159.9169,158.999,159.7806,32965.0
2022-04-29 10:00:00,175.84,176.03,175.32,175.42,22016.0,159.8169,159.9896,159.3443,159.4352,22016.0
2022-04-29 10:05:00,175.41,175.46,174.65,175.15,18814.0,159.4261,159.4716,158.7354,159.1898,18814.0
2022-04-29 10:10:00,175.2,175.27,174.68,174.69,37084.0,159.2353,159.2989,158.7626,158.7717,37084.0
2022-04-29 10:15:00,174.78,175.12,173.78,173.99,23171.0,158.8535,159.1625,157.9447,158.1355,23171.0
2022-04-29 10:20:00,173.89,174.13,173.76,173.84,34779.0,158.0446,158.2628,157.9265,157.9992,34779.0
2022-04-29 10:25:00,173.87,173.99,173.2,173.31,35187.0,158.0265,158.1355,157.4175,157.5175,35187.0
2022-04-29 10:30:00,173.29,173.59,173.13,173.32,47651.0,157.4993,157.772,157.3539,157.5266,47651.0
2022-04-29 10:35:00,173.35,173.5,173.16,173.5,41458.0,157.5538,157.6902,157.3811,157.6902,41458.0
2022-04-29 10:40:00,173.43,173.79,173.42,173.59,17678.0,157.6265,157.9537,157.6175,157.772,17678.0
2022-04-29 10:45:00,173.53,173.6,173.18,173.45,24775.0,157.7174,157.7811,157.3993,157.6447,24775.0
2022-04-29 10:50:00,173.47,173.74,173.17,173.74,30365.0,157.6629,157.9083,157.3902,157.9083,30365.0
2022-04-29 10:55:00,173.71,174.01,173.34,173.55,16329.0,157.881,158.1537,157.5447,157.7356,16329.0
2022-04-29 11:00:00,173.52,173.67,173.37,173.62,13255.0,157.7083,157.8447,157.572,157.7992,13255.0
2022-04-29 11:05:00,173.63,173.92,173.5,173.69,17870.0,157.8083,158.0719,157.6902,157.8629,17870.0
2022-04-29 11:10:00,173.7,173.75,173.21,173.5,23299.0,157.8719,157.9174,157.4266,157.6902,23299.0
2022-04-29 11:15:00,173.47,173.74,173.37,173.74,19888.0,157.6629,157.9083,157.572,157.9083,19888.0
2022-04-29 11:20:00,173.77,173.85,173.29,173.58,17032.0,157.9356,158.0083,157.4993,157.7629,17032.0
2022-04-29 11:25:00,173.61,173.83,173.44,173.83,16353.0,157.7901,157.9901,157.6356,157.9901,16353.0
2022-04-29 11:30:00,173.83,174.28,173.74,173.94,16124.0,157.9901,158.3991,157.9083,158.0901,16124.0
2022-04-29 11:35:00,173.92,174.17,173.91,173.91,14930.0,158.0719,158.2991,158.0628,158.0628,14930.0
2022-04-29 11:40:00,173.85,174.24,173.75,174.16,15041.0,158.0083,158.3627,157.9174,158.29,15041.0
2022-04-29 11:45:00,174.21,174.5,173.81,174.05,13588.0,158.3355,158.599,157.9719,158.1901,13588.0
2022-04-29 11:50:00,174.1,174.12,173.66,173.97,15321.0,158.2355,158.2537,157.8356,158.1173,15321.0
2022-04-29 11:55:00,173.98,174.07,173.45,173.5,13010.0,158.1264,158.2082,157.6447,157.6902,13010.0
2022-04-29 12:00:00,173.46,173.56,173.01,173.06,38155.0,157.6538,157.7447,157.2448,157.2903,38155.0
2022-04-29 12:05:00,173.08,173.18,172.81,172.83,22206.0,157.3084,157.3993,157.063,157.0812,22206.0
2022-04-29 12:10:00,172.82,172.85,172.65,172.7,17596.0,157.0721,157.0994,156.9176,156.9631,17596.0
2022-04-29 12:15:00,172.69,172.77,172.62,172.67,25808.0,156.954,157.0267,156.8904,156.9358,25808.0
2022-04-29 12:20:00,172.66,172.82,172.52,172.81,28530.0,156.9267,157.0721,156.7995,157.063,28530.0
2022-04-29 12:25:00,172.79,173.0,172.57,172.58,19337.0,157.0449,157.2357,156.8449,156.854,19337.0
2022-04-29 12:30:00,172.52,172.66,172.46,172.56,22390.0,156.7995,156.9267,156.7449,156.8358,22390.0
2022-04-29 12:35:00,172.57,172.64,172.28,172.42,19247.0,156.8449,156.9085,156.5813,156.7086,19247.0
2022-04-29 12:40:00,172.43,172.47,172.04,172.17,20800.0,156.7177,156.754,156.3632,156.4814,20800.0
2022-04-29 12:45:00,172.16,172.27,171.98,172.17,39777.0,156.4723,156.5722,156.3087,156.4814,39777.0
2022-04-29 12:50:00,172.16,172.19,171.86,171.9,28782.0,156.4723,156.4995,156.1996,156.236,28782.0
2022-04-29 12:55:00,171.92,172.03,171.72,171.96,51043.0,156.2541,156.3541,156.0724,156.2905,51043.0
2022-04-29 13:00:00,171.92,172.27,171.92,172.26,10583.0,156.2541,156.5722,156.2541,156.5632,10583.0
2022-04-29 13:05:00,172.15,172.25,172.1,172.12,30569.0,156.4632,156.5541,156.4177,156.4359,30569.0
2022-04-29 13:10:00,172.15,172.42,172.11,172.36,21348.0,156.4632,156.7086,156.4268,156.654,21348.0
2022-04-29 13:15:00,172.37,172.63,172.37,172.58,15275.0,156.6631,156.8994,156.6631,156.854,15275.0
2022-04-29 13:20:00,172.56,173.11,172.51,173.06,24692.0,156.8358,157.3357,156.7904,157.2903,24692.0
2022-04-29 13:25:00,173.13,173.31,172.87,173.04,17172.0,157.3539,157.5175,157.1176,157.2721,17172.0
2022-04-29 13:30:00,172.96,173.3,172.88,173.24,19294.0,157.1994,157.5084,157.1267,157.4539,19294.0
2022-04-29 13:35:00,173.11,173.41,173.09,173.29,20884.0,157.3357,157.6084,157.3175,157.4993,20884.0
2022-04-29 13:40:00,173.28,173.31,172.83,172.95,17405.0,157.4902,157.5175,157.0812,157.1903,17405.0
2022-04-29 13:45:00,172.84,172.88,172.44,172.59,12068.0,157.0903,157.1267,156.7268,156.8631,12068.0
2022-04-29 13:50:00,172.62,172.68,172.44,172.59,14519.0,156.8904,156.9449,156.7268,156.8631,14519.0
2022-04-29 13:55:00,172.56,172.74,172.5,172.55,16894.0,156.8358,156.9994,156.7813,156.8267,16894.0
2022-04-29 14:00:00,172.54,172.56,172.14,172.2,20510.0,156.8176,156.8358,156.4541,156.5086,20510.0
2022-04-29 14:05:00,172.21,172.3,172.15,172.19,14372.0,156.5177,156.5995,156.4632,156.4995,14372.0
2022-04-29 14:10:00,172.2,172.35,172.06,172.15,17938.0,156.5086,156.645,156.3814,156.4632,17938.0
2022-04-29 14:15:00,172.15,172.57,172.1,172.16,13829.0,156.4632,156.8449,156.4177,156.4723,13829.0
2022-04-29 14:20:00,172.14,172.14,171.93,172.01,20610.0,156.4541,156.4541,156.2632,156.3359,20610.0
2022-04-29 14:25:00,172.0,172.06,171.84,171.92,18764.0,156.3269,156.3814,156.1814,156.2541,18764.0
2022-04-29 14:30:00,171.88,172.03,171.81,172.01,20299.0,156.2178,156.3541,156.1542,156.3359,20299.0
2022-04-29 14:35:00,171.97,172.06,171.76,171.83,13646.0,156.2996,156.3814,156.1087,156.1723,13646.0
2022-04-29 14:40:00,171.81,172.0,171.8,171.95,20258.0,156.1542,156.3269,156.1451,156.2814,20258.0
2022-04-29 14:45:00,171.96,171.98,171.61,171.62,26103.0,156.2905,156.3087,155.9724,155.9815,26103.0
2022-04-29 14:50:00,171.64,171.74,171.48,171.51,23260.0,155.9997,156.0905,155.8542,155.8815,23260.0
2022-04-29 14:55:00,171.5,171.9,171.44,171.77,16371.0,155.8724,156.236,155.8179,156.1178,16371.0
2022-04-29 15:00:00,171.74,171.76,171.44,171.48,20861.0,156.0905,156.1087,155.8179,155.8542,20861.0
2022-04-29 15:05:00,171.39,171.42,171.14,171.25,35700.0,155.7724,155.7997,155.5452,155.6452,35700.0
2022-04-29 15:10:00,171.26,171.45,170.99,171.03,37379.0,155.6543,155.827,155.4089,155.4452,37379.0
2022-04-29 15:15:00,171.02,171.45,171.01,171.41,43216.0,155.4362,155.827,155.4271,155.7906,43216.0
2022-04-29 15:20:00,171.43,171.44,170.96,171.12,42298.0,155.8088,155.8179,155.3816,155.527,42298.0
2022-04-29 15:25:00,171.12,171.23,170.68,170.71,55599.0,155.527,155.627,155.1271,155.1544,55599.0
2022-04-29 15:30:00,170.67,171.19,170.65,171.0,40936.0,155.118,155.5907,155.0999,155.418,40936.0
2022-04-29 15:35:00,170.99,171.25,170.8,171.02,67091.0,155.4089,155.6452,155.2362,155.4362,67091.0
2022-04-29 15:40:00,171.0,171.22,170.82,170.9,57879.0,155.418,155.6179,155.2544,155.3271,57879.0
2022-04-29 15:45:00,170.92,171.08,170.7,170.75,118522.0,155.3453,155.4907,155.1453,155.1908,118522.0
2022-04-29 15:50:00,170.72,170.75,170.05,170.5,237143.0,155.1635,155.1908,154.5545,154.9635,237143.0
2022-04-29 15:55:00,170.45,170.48,169.93,170.25,525232.0,154.9181,154.9454,154.4455,154.7363,525232.0
2022-05-02 09:30:00,170.55,171.87,170.55,171.5,105060.0,155.009,156.2087,155.009,155.8724,105060.0
2022-05-02 09:35:00,171.46,171.57,170.23,171.19,54616.0,155.8361,155.936,154.7181,155.5907,54616.0
2022-05-02 09:40:00,171.26,172.42,170.9,171.9,53008.0,155.6543,156.7086,155.3271,156.236,53008.0
2022-05-02 09:45:00,171.88,172.43,171.35,171.35,33532.0,156.2178,156.7177,155.7361,155.7361,33532.0
2022-05-02 09:50:00,171.0,171.43,170.86,171.18,24378.0,155.418,155.8088,155.2907,155.5816,24378.0
2022-05-02 09:55:00,171.21,171.91,170.79,170.83,26951.0,155.6088,156.2451,155.2271,155.2635,26951.0
2022-05-02 10:00:00,170.87,171.09,170.3,170.95,61804.0,155.2998,155.4998,154.7818,155.3725,61804.0
2022-05-02 10:05:00,170.9,170.93,169.87,170.4,29772.0,155.3271,155.3544,154.3909,154.8726,29772.0
2022-05-02 10:10:00,170.16,170.37,169.46,169.59,32203.0,154.6545,154.8454,154.0183,154.1365,32203.0
2022-05-02 10:15:00,169.59,170.53,169.49,170.39,35449.0,154.1365,154.9908,154.0456,154.8636,35449.0
2022-05-02 10:20:00,170.35,171.08,170.14,170.9,32249.0,154.8272,155.4907,154.6363,155.3271,32249.0
2022-05-02 10:25:00,170.85,171.51,170.74,171.33,33229.0,155.2816,155.8815,155.1817,155.7179,33229.0
2022-05-02 10:30:00,171.32,171.76,171.28,171.42,29962.0,155.7088,156.1087,155.6725,155.7997,29962.0
2022-05-02 10:35:00,171.47,171.62,171.11,171.32,27674.0,155.8451,155.9815,155.518,155.7088,27674.0
2022-05-02 10:40:00,171.34,171.76,171.11,171.22,19758.0,155.727,156.1087,155.518,155.6179,19758.0
2022-05-02 10:45:00,171.14,171.18,170.7,170.84,21548.0,155.5452,155.5816,155.1453,155.2726,21548.0
2022-05-02 10:50:00,170.84,170.86,170.52,170.56,32142.0,155.2726,155.2907,154.9817,155.0181,32142.0
2022-05-02 10:55:00,170.51,170.96,170.29,170.47,33195.0,154.9726,155.3816,154.7727,154.9363,33195.0
2022-05-02 11:00:00,170.49,170.5,169.8,169.81,34806.0,154.9544,154.9635,154.3273,154.3364,34806.0
2022-05-02 11:05:00,169.77,170.27,169.77,170.07,40660.0,154.3001,154.7545,154.3001,154.5727,40660.0
2022-05-02 11:10:00,170.07,170.77,169.96,170.77,67849.0,154.5727,155.2089,154.4727,155.2089,67849.0
2022-05-02 11:15:00,170.75,170.76,169.72,169.91,27086.0,155.1908,155.1998,154.2546,154.4273,27086.0
2022-05-02 11:20:00,169.9,170.28,169.75,170.16,44607.0,154.4182,154.7636,154.2819,154.6545,44607.0
2022-05-02 11:25:00,170.09,170.45,169.85,170.18,28182.0,154.5909,154.9181,154.3728,154.6727,28182.0
2022-05-02 11:30:00,170.25,170.58,169.94,170.38,26851.0,154.7363,155.0362,154.4546,154.8545,26851.0
2022-05-02 11:35:00,170.42,170.69,170.04,170.08,31074.0,154.8908,155.1362,154.5455,154.5818,31074.0
2022-05-02 11:40:00,170.06,170.61,170.03,170.49,17590.0,154.5636,155.0635,154.5364,154.9544,17590.0
2022-05-02 11:45:00,170.47,170.79,170.42,170.62,13469.0,154.9363,155.2271,154.8908,155.0726,13469.0
2022-05-02 11:50:00,170.63,170.98,170.52,170.83,22466.0,155.0817,155.3998,154.9817,155.2635,22466.0
2022-05-02 11:55:00,170.85,171.34,170.78,171.0,36448.0,155.2816,155.727,155.218,155.418,36448.0
2022-05-02 12:00:00,170.97,171.25,170.07,170.21,18416.0,155.3907,155.6452,154.5727,154.7,18416.0
2022-05-02 12:05:00,170.21,170.39,170.11,170.39,15464.0,154.7,154.8636,154.6091,154.8636,15464.0
2022-05-02 12:10:00,170.5,170.59,170.17,170.34,43397.0,154.9635,155.0453,154.6636,154.8181,43397.0
2022-05-02 12:15:00,170.29,171.01,170.15,170.97,22554.0,154.7727,155.4271,154.6454,155.3907,22554.0
2022-05-02 12:20:00,170.94,171.37,170.91,171.15,29187.0,155.3634,155.7543,155.3362,155.5543,29187.0
2022-05-02 12:25:00,171.14,171.14,170.71,170.98,22264.0,155.5452,155.5452,155.1544,155.3998,22264.0
2022-05-02 12:30:00,170.98,171.35,170.87,171.32,11656.0,155.3998,155.7361,155.2998,155.7088,11656.0
2022-05-02 12:35:00,171.36,171.45,170.67,170.67,24940.0,155.7452,155.827,155.118,155.118,24940.0
2022-05-02 12:40:00,170.68,170.9,170.45,170.56,17786.0,155.1271,155.3271,154.9181,155.0181,17786.0
2022-05-02 12:45:00,170.55,170.68,170.34,170.38,17675.0,155.009,155.1271,154.8181,154.8545,17675.0
2022-05-02 12:50:00,170.3,170.43,169.99,170.03,18223.0,154.7818,154.8999,154.5,154.5364,18223.0
2022-05-02 12:55:00,170.04,170.28,169.67,169.74,58701.0,154.5455,154.7636,154.2092,154.2728,58701.0
2022-05-02 13:00:00,169.77,169.88,169.26,169.32,63334.0,154.3001,154.4,153.8365,153.8911,63334.0
2022-05-02 13:05:00,169.34,169.96,169.27,169.75,32692.0,153.9092,154.4727,153.8456,154.2819,32692.0
2022-05-02 13:10:00,169.75,170.09,169.54,169.81,8363.0,154.2819,154.5909,154.091,154.3364,8363.0
2022-05-02 13:15:00,169.77,169.83,169.57,169.63,8442.0,154.3001,154.3546,154.1183,154.1728,8442.0
2022-05-02 13:20:00,169.65,169.7,169.5,169.53,15297.0,154.191,154.2364,154.0547,154.0819,15297.0
2022-05-02 13:25:00,169.55,169.82,169.51,169.67,19597.0,154.1001,154.3455,154.0637,154.2092,19597.0
2022-05-02 13:30:00,169.68,169.99,169.56,169.76,15636.0,154.2183,154.5,154.1092,154.291,15636.0
2022-05-02 13:35:00,169.69,169.78,169.39,169.43,18857.0,154.2273,154.3091,153.9547,153.991,18857.0
2022-05-02 13:40:00,169.47,169.53,169.1,169.1,34174.0,154.0274,154.0819,153.6911,153.6911,34174.0
2022-05-02 13:45:00,169.1,169.18,168.8,168.83,39850.0,153.6911,153.7638,153.4184,153.4457,39850.0
2022-05-02 13:50:00,168.8,169.01,168.79,168.97,15084.0,153.4184,153.6093,153.4094,153.573,15084.0
2022-05-02 13:55:00,168.98,169.17,168.91,169.03,20487.0,153.582,153.7547,153.5184,153.6275,20487.0
2022-05-02 14:00:00,169.04,169.35,168.88,169.35,22210.0,153.6366,153.9183,153.4912,153.9183,22210.0
2022-05-02 14:05:00,169.32,169.42,169.01,169.04,15307.0,153.8911,153.9819,153.6093,153.6366,15307.0
2022-05-02 14:10:00,169.01,169.1,168.41,168.42,60645.0,153.6093,153.6911,153.064,153.0731,60645.0
2022-05-02 14:15:00,168.42,168.49,168.08,168.32,44839.0,153.0731,153.1367,152.7641,152.9822,44839.0
2022-05-02 14:20:00,168.36,168.71,168.26,168.61,22728.0,153.0185,153.3366,152.9277,153.2458,22728.0
2022-05-02 14:25:00,168.61,168.68,168.4,168.53,22176.0,153.2458,153.3094,153.0549,153.173,22176.0
2022-05-02 14:30:00,168.51,169.08,168.49,168.89,37116.0,153.1549,153.6729,153.1367,153.5002,37116.0
2022-05-02 14:35:00,168.89,169.01,168.69,168.75,21747.0,153.5002,153.6093,153.3185,153.373,21747.0
2022-05-02 14:40:00,168.8,168.87,168.44,168.67,21854.0,153.4184,153.4821,153.0913,153.3003,21854.0
2022-05-02 14:45:00,168.81,169.33,168.73,169.29,25846.0,153.4275,153.9002,153.3548,153.8638,25846.0
2022-05-02 14:50:00,169.32,169.96,169.19,169.79,30258.0,153.8911,154.4727,153.7729,154.3182,30258.0
2022-05-02 14:55:00,169.75,169.8,169.52,169.66,62218.0,154.2819,154.3273,154.0728,154.2001,62218.0
2022-05-02 15:00:00,169.62,170.35,169.61,170.22,45918.0,154.1637,154.8272,154.1546,154.7091,45918.0
2022-05-02 15:05:00,170.23,170.82,170.03,170.67,33964.0,154.7181,155.2544,154.5364,155.118,33964.0
2022-05-02 15:10:00,170.71,171.43,170.71,171.42,31505.0,155.1544,155.8088,155.1544,155.7997,31505.0
2022-05-02 15:15:00,171.43,171.65,171.21,171.48,24571.0,155.8088,156.0087,155.6088,155.8542,24571.0
2022-05-02 15:20:00,171.5,172.3,171.5,172.19,40249.0,155.8724,156.5995,155.8724,156.4995,40249.0
2022-05-02 15:25:00,172.18,172.4,171.96,172.19,42636.0,156.4905,156.6904,156.2905,156.4995,42636.0
2022-05-02 15:30:00,172.32,173.12,172.32,173.09,83038.0,156.6177,157.3448,156.6177,157.3175,83038.0
2022-05-02 15:35:00,173.1,173.24,172.61,172.78,52475.0,157.3266,157.4539,156.8813,157.0358,52475.0
2022-05-02 15:40:00,172.79,173.04,172.38,172.42,78171.0,157.0449,157.2721,156.6722,156.7086,78171.0
2022-05-02 15:45:00,172.42,173.2,172.31,173.16,85403.0,156.7086,157.4175,156.6086,157.3811,85403.0
2022-05-02 15:50:00,173.11,174.02,173.03,173.8,202806.0,157.3357,158.1628,157.263,157.9628,202806.0
2022-05-02 15:55:00,173.77,174.12,173.74,174.05,357814.0,157.9356,158.2537,157.9083,158.1901,357814.0
2022-05-03 09:30:00,173.88,174.05,172.89,173.14,115082.0,158.0355,158.1901,157.1358,157.363,115082.0
2022-05-03 09:35:00,173.1,173.1,172.0,172.28,42289.0,157.3266,157.3266,156.3269,156.5813,42289.0
2022-05-03 09:40:00,172.2,173.16,172.19,173.08,25379.0,156.5086,157.3811,156.4995,157.3084,25379.0
2022-05-03 09:45:00,172.95,173.05,172.37,172.75,18243.0,157.1903,157.2812,156.6631,157.0085,18243.0
2022-05-03 09:50:00,172.69,173.24,172.42,172.7,28725.0,156.954,157.4539,156.7086,156.9631,28725.0
2022-05-03 09:55:00,172.69,173.25,172.45,173.25,41769.0,156.954,157.4629,156.7358,157.4629,41769.0
2022-05-03 10:00:00,173.25,173.92,173.25,173.79,37589.0,157.4629,158.0719,157.4629,157.9537,37589.0
2022-05-03 10:05:00,173.75,173.81,172.94,173.22,35133.0,157.9174,157.9719,157.1812,157.4357,35133.0
2022-05-03 10:10:00,173.14,173.35,172.97,173.13,22622.0,157.363,157.5538,157.2085,157.3539,22622.0
2022-05-03 10:15:00,173.16,173.26,172.72,173.16,19243.0,157.3811,157.472,156.9812,157.3811,19243.0
2022-05-03 10:20:00,173.21,173.53,173.09,173.2,18572.0,157.4266,157.7174,157.3175,157.4175,18572.0
2022-05-03 10:25:00,173.23,173.66,173.06,173.52,22892.0,157.4448,157.8356,157.2903,157.7083,22892.0
2022-05-03 10:30:00,173.52,174.25,173.19,174.07,30264.0,157.7083,158.3718,157.4084,158.2082,30264.0
2022-05-03 10:35:00,174.09,174.25,173.73,173.74,29139.0,158.2264,158.3718,157.8992,157.9083,29139.0
2022-05-03 10:40:00,173.77,173.77,172.98,173.0,32480.0,157.9356,157.9356,157.2176,157.2357,32480.0
2022-05-03 10:45:00,172.98,173.13,172.73,172.93,48629.0,157.2176,157.3539,156.9903,157.1721,48629.0
2022-05-03 10:50:00,172.92,173.24,172.82,173.07,45592.0,157.163,157.4539,157.0721,157.2994,45592.0
2022-05-03 10:55:00,173.04,173.29,172.87,173.12,36350.0,157.2721,157.4993,157.1176,157.3448,36350.0
2022-05-03 11:00:00,173.11,173.55,172.85,173.47,28717.0,157.3357,157.7356,157.0994,157.6629,28717.0
2022-05-03 11:05:00,173.65,174.28,173.48,174.21,37900.0,157.8265,158.3991,157.672,158.3355,37900.0
2022-05-03 11:10:00,174.24,174.24,173.59,173.9,23318.0,158.3627,158.3627,157.772,158.0537,23318.0
2022-05-03 11:15:00,173.96,174.16,173.64,174.05,21433.0,158.1083,158.29,157.8174,158.1901,21433.0
2022-05-03 11:20:00,174.15,174.68,174.15,174.64,17339.0,158.2809,158.7626,158.2809,158.7263,17339.0
2022-05-03 11:25:00,174.59,174.7,174.2,174.32,16836.0,158.6808,158.7808,158.3264,158.4354,16836.0
2022-05-03 11:30:00,174.37,174.57,174.2,174.37,17869.0,158.4809,158.6627,158.3264,158.4809,17869.0
2022-05-03 11:35:00,174.41,174.44,173.79,173.8,25382.0,158.5172,158.5445,157.9537,157.9628,25382.0
2022-05-03 11:40:00,173.8,174.07,173.79,173.79,21238.0,157.9628,158.2082,157.9537,157.9537,21238.0
2022-05-03 11:45:00,173.87,174.02,173.61,173.92,10198.0,158.0265,158.1628,157.7901,158.0719,10198.0
2022-05-03 11:50:00,173.94,174.12,173.81,174.02,12048.0,158.0901,158.2537,157.9719,158.1628,12048.0
2022-05-03 11:55:00,173.99,174.14,173.95,174.09,11743.0,158.1355,158.2718,158.0992,158.2264,11743.0
2022-05-03 12:00:00,174.1,174.56,173.99,174.32,17881.0,158.2355,158.6536,158.1355,158.4354,17881.0
2022-05-03 12:05:00,174.32,174.32,173.22,173.35,33361.0,158.4354,158.4354,157.4357,157.5538,33361.0
2022-05-03 12:10:00,173.36,173.8,173.28,173.71,17689.0,157.5629,157.9628,157.4902,157.881,17689.0
2022-05-03 12:15:00,173.7,173.76,173.52,173.65,38930.0,157.8719,157.9265,157.7083,157.8265,38930.0
2022-05-03 12:20:00,173.59,173.71,173.47,173.55,28170.0,157.772,157.881,157.6629,157.7356,28170.0
2022-05-03 12:25:00,173.57,173.97,173.46,173.53,40230.0,157.7538,158.1173,157.6538,157.7174,40230.0
2022-05-03 12:30:00,173.4,173.79,173.33,173.38,27094.0,157.5993,157.9537,157.5357,157.5811,27094.0
2022-05-03 12:35:00,173.49,173.73,173.39,173.52,19501.0,157.6811,157.8992,157.5902,157.7083,19501.0
2022-05-03 12:40:00,173.52,173.88,173.43,173.67,14084.0,157.7083,158.0355,157.6265,157.8447,14084.0
2022-05-03 12:45:00,173.61,174.03,173.43,173.67,24593.0,157.7901,158.1719,157.6265,157.8447,24593.0
2022-05-03 12:50:00,173.63,173.84,173.57,173.57,13684.0,157.8083,157.9992,157.7538,157.7538,13684.0
2022-05-03 12:55:00,173.5,174.13,173.42,174.13,29356.0,157.6902,158.2628,157.6175,158.2628,29356.0
2022-05-03 13:00:00,174.09,174.53,174.05,174.09,23465.0,158.2264,158.6263,158.1901,158.2264,23465.0
2022-05-03 13:05:00,174.09,174.27,173.97,174.22,8972.0,158.2264,158.39,158.1173,158.3446,8972.0
2022-05-03 13:10:00,174.19,174.49,174.14,174.4,27156.0,158.3173,158.59,158.2718,158.5082,27156.0
2022-05-03 13:15:00,174.42,174.64,174.42,174.53,22945.0,158.5263,158.7263,158.5263,158.6263,22945.0
2022-05-03 13:20:00,174.56,174.79,174.22,174.5,43093.0,158.6536,158.8626,158.3446,158.599,43093.0
2022-05-03 13:25:00,174.44,174.5,174.21,174.44,35211.0,158.5445,158.599,158.3355,158.5445,35211.0
2022-05-03 13:30:00,174.49,174.63,174.29,174.61,40881.0,158.59,158.7172,158.4082,158.699,40881.0
2022-05-03 13:35:00,174.56,174.65,174.39,174.58,49309.0,158.6536,158.7354,158.4991,158.6718,49309.0
2022-05-03 13:40:00,174.5,174.53,174.27,174.5,34585.0,158.599,158.6263,158.39,158.599,34585.0
2022-05-03 13:45:00,174.53,174.53,174.29,174.39,36353.0,158.6263,158.6263,158.4082,158.4991,36353.0
2022-05-03 13:50:00,174.36,174.4,174.01,174.01,33744.0,158.4718,158.5082,158.1537,158.1537,33744.0
2022-05-03 13:55:00,174.04,174.08,173.78,173.84,50599.0,158.181,158.2173,157.9447,157.9992,50599.0
2022-05-03 14:00:00,173.78,173.89,173.49,173.56,40187.0,157.9447,158.0446,157.6811,157.7447,40187.0
2022-05-03 14:05:00,173.56,173.56,173.21,173.27,25253.0,157.7447,157.7447,157.4266,157.4811,25253.0
2022-05-03 14:10:00,173.24,173.31,172.86,172.94,65824.0,157.4539,157.5175,157.1085,157.1812,65824.0
2022-05-03 14:15:00,172.89,172.98,172.7,172.77,41225.0,157.1358,157.2176,156.9631,157.0267,41225.0
2022-05-03 14:20:00,172.76,172.95,172.66,172.86,19542.0,157.0176,157.1903,156.9267,157.1085,19542.0
2022-05-03 14:25:00,172.87,172.89,172.66,172.73,22564.0,157.1176,157.1358,156.9267,156.9903,22564.0
2022-05-03 14:30:00,172.74,172.99,172.68,172.87,36680.0,156.9994,157.2266,156.9449,157.1176,36680.0
2022-05-03 14:35:00,172.85,173.14,172.66,172.72,27846.0,157.0994,157.363,156.9267,156.9812,27846.0
2022-05-03 14:40:00,172.72,173.04,172.27,172.99,24480.0,156.9812,157.2721,156.5722,157.2266,24480.0
2022-05-03 14:45:00,172.97,173.14,172.57,172.94,30594.0,157.2085,157.363,156.8449,157.1812,30594.0
2022-05-03 14:50:00,172.92,173.3,172.8,173.17,48354.0,157.163,157.5084,157.054,157.3902,48354.0
2022-05-03 14:55:00,173.17,173.5,173.11,173.47,66254.0,157.3902,157.6902,157.3357,157.6629,66254.0
2022-05-03 15:00:00,173.5,173.65,173.34,173.41,58122.0,157.6902,157.8265,157.5447,157.6084,58122.0
2022-05-03 15:05:00,173.41,173.83,173.32,173.66,77390.0,157.6084,157.9901,157.5266,157.8356,77390.0
2022-05-03 15:10:00,173.66,173.75,173.53,173.57,66267.0,157.8356,157.9174,157.7174,157.7538,66267.0
2022-05-03 15:15:00,173.58,173.67,173.22,173.24,33265.0,157.7629,157.8447,157.4357,157.4539,33265.0
2022-05-03 15:20:00,173.27,173.49,172.83,173.15,48597.0,157.4811,157.6811,157.0812,157.3721,48597.0
2022-05-03 15:25:00,173.12,173.14,172.88,172.96,29542.0,157.3448,157.363,157.1267,157.1994,29542.0
2022-05-03 15:30:00,172.92,173.17,172.81,173.15,63327.0,157.163,157.3902,157.063,157.3721,63327.0
2022-05-03 15:35:00,173.12,173.18,172.64,172.73,52480.0,157.3448,157.3993,156.9085,156.9903,52480.0
2022-05-03 15:40:00,172.73,172.73,172.28,172.51,43001.0,156.9903,156.9903,156.5813,156.7904,43001.0
2022-05-03 15:45:00,172.5,172.86,172.34,172.59,85562.0,156.7813,157.1085,156.6359,156.8631,85562.0
2022-05-03 15:50:00,172.57,172.89,172.32,172.67,126685.0,156.8449,157.1358,156.6177,156.9358,126685.0
2022-05-03 15:55:00,172.69,172.73,172.45,172.47,337411.0,156.954,156.9903,156.7358,156.754,337411.0
2022-05-04 09:30:00,173.18,173.28,172.12,172.78,141264.0,157.3993,157.4902,156.4359,157.0358,141264.0
2022-05-04 09:35:00,172.77,173.61,172.49,173.14,55160.0,157.0267,157.7901,156.7722,157.363,55160.0
2022-05-04 09:40:00,173.12,173.35,172.57,172.99,43776.0,157.3448,157.5538,156.8449,157.2266,43776.0
2022-05-04 09:45:00,173.07,173.15,172.55,172.63,110176.0,157.2994,157.3721,156.8267,156.8994,110176.0
2022-05-04 09:50:00,172.63,172.63,171.9,172.08,200902.0,156.8994,156.8994,156.236,156.3996,200902.0
2022-05-04 09:55:00,172.05,172.36,171.58,171.66,95628.0,156.3723,156.654,155.9451,156.0178,95628.0
2022-05-04 10:00:00,171.64,171.82,170.78,170.78,131327.0,155.9997,156.1633,155.218,155.218,131327.0
2022-05-04 10:05:00,170.79,170.87,170.01,170.27,182461.0,155.2271,155.2998,154.5182,154.7545,182461.0
2022-05-04 10:10:00,170.29,170.5,170.01,170.02,157526.0,154.7727,154.9635,154.5182,154.5273,157526.0
2022-05-04 10:15:00,170.01,170.2,169.84,170.05,94172.0,154.5182,154.6909,154.3637,154.5545,94172.0
2022-05-04 10:20:00,170.07,170.1,169.68,169.75,68582.0,154.5727,154.6,154.2183,154.2819,68582.0
2022-05-04 10:25:00,169.74,169.92,169.35,169.68,162626.0,154.2728,154.4364,153.9183,154.2183,162626.0
2022-05-04 10:30:00,169.66,170.41,169.45,170.0,139182.0,154.2001,154.8817,154.0092,154.5091,139182.0
2022-05-04 10:35:00,170.03,170.2,169.49,169.55,69774.0,154.5364,154.6909,154.0456,154.1001,69774.0
2022-05-04 10:40:00,169.56,169.84,169.33,169.56,65503.0,154.1092,154.3637,153.9002,154.1092,65503.0
2022-05-04 10:45:00,169.58,169.71,169.04,169.04,92376.0,154.1274,154.2455,153.6366,153.6366,92376.0
2022-05-04 10:50:00,169.03,169.45,168.81,169.3,52369.0,153.6275,154.0092,153.4275,153.8729,52369.0
2022-05-04 10:55:00,169.34,169.54,169.14,169.23,53379.0,153.9092,154.091,153.7275,153.8093,53379.0
2022-05-04 11:00:00,169.23,169.28,168.82,168.95,28101.0,153.8093,153.8547,153.4366,153.5548,28101.0
2022-05-04 11:05:00,168.92,169.09,168.86,168.95,28406.0,153.5275,153.682,153.473,153.5548,28406.0
2022-05-04 11:10:00,168.98,169.03,168.25,168.25,52497.0,153.582,153.6275,152.9186,152.9186,52497.0
2022-05-04 11:15:00,168.24,168.66,168.13,168.24,59142.0,152.9095,153.2912,152.8095,152.9095,59142.0
2022-05-04 11:20:00,168.23,168.25,167.96,168.11,56323.0,152.9004,152.9186,152.655,152.7913,56323.0
2022-05-04 11:25:00,168.11,168.25,167.7,167.87,58962.0,152.7913,152.9186,152.4187,152.5732,58962.0
2022-05-04 11:30:00,167.88,167.92,167.45,167.5,68151.0,152.5823,152.6186,152.1915,152.2369,68151.0
2022-05-04 11:35:00,167.52,167.96,167.44,167.96,59454.0,152.2551,152.655,152.1824,152.655,59454.0
2022-05-04 11:40:00,167.97,167.97,167.52,167.58,50765.0,152.6641,152.6641,152.2551,152.3096,50765.0
2022-05-04 11:45:00,167.58,167.89,167.33,167.89,65785.0,152.3096,152.5914,152.0824,152.5914,65785.0
2022-05-04 11:50:00,167.87,167.96,167.78,167.93,43316.0,152.5732,152.655,152.4914,152.6277,43316.0
2022-05-04 11:55:00,167.94,168.23,167.89,168.01,54640.0,152.6368,152.9004,152.5914,152.7004,54640.0
2022-05-04 12:00:00,167.99,168.07,167.77,167.93,39882.0,152.6823,152.755,152.4823,152.6277,39882.0
2022-05-04 12:05:00,167.92,168.17,167.9,168.1,34273.0,152.6186,152.8459,152.6005,152.7822,34273.0
2022-05-04 12:10:00,168.07,168.09,167.84,168.09,33576.0,152.755,152.7731,152.5459,152.7731,33576.0
2022-05-04 12:15:00,168.12,168.88,168.09,168.8,49613.0,152.8004,153.4912,152.7731,153.4184,49613.0
2022-05-04 12:20:00,168.78,169.42,168.73,169.25,40354.0,153.4003,153.9819,153.3548,153.8274,40354.0
2022-05-04 12:25:00,169.27,169.54,169.12,169.41,53957.0,153.8456,154.091,153.7093,153.9729,53957.0
2022-05-04 12:30:00,169.44,169.59,169.39,169.51,27251.0,154.0001,154.1365,153.9547,154.0637,27251.0
2022-05-04 12:35:00,169.53,170.57,169.49,170.39,45686.0,154.0819,155.0272,154.0456,154.8636,45686.0
2022-05-04 12:40:00,170.43,170.53,170.16,170.53,77396.0,154.8999,154.9908,154.6545,154.9908,77396.0
2022-05-04 12:45:00,170.52,170.54,170.2,170.29,23268.0,154.9817,154.9999,154.6909,154.7727,23268.0
2022-05-04 12:50:00,170.26,170.9,170.21,170.87,39308.0,154.7454,155.3271,154.7,155.2998,39308.0
2022-05-04 12:55:00,170.91,171.06,170.62,170.98,32812.0,155.3362,155.4725,155.0726,155.3998,32812.0
2022-05-04 13:00:00,170.98,171.28,170.95,171.03,23519.0,155.3998,155.6725,155.3725,155.4452,23519.0
2022-05-04 13:05:00,171.03,171.14,170.6,170.74,45666.0,155.4452,155.5452,155.0544,155.1817,45666.0
2022-05-04 13:10:00,170.74,170.94,170.68,170.94,36804.0,155.1817,155.3634,155.1271,155.3634,36804.0
2022-05-04 13:15:00,170.91,171.14,170.91,171.11,20178.0,155.3362,155.5452,155.3362,155.518,20178.0
2022-05-04 13:20:00,171.11,171.21,170.96,171.08,19210.0,155.518,155.6088,155.3816,155.4907,19210.0
2022-05-04 13:25:00,171.11,171.19,170.96,170.97,36523.0,155.518,155.5907,155.3816,155.3907,36523.0
2022-05-04 13:30:00,171.01,171.28,170.86,171.21,27826.0,155.4271,155.6725,155.2907,155.6088,27826.0
2022-05-04 13:35:00,171.22,171.34,170.83,170.93,28424.0,155.6179,155.727,155.2635,155.3544,28424.0
2022-05-04 13:40:00,170.9,171.31,170.9,171.22,29983.0,155.3271,155.6997,155.3271,155.6179,29983.0
2022-05-04 13:45:00,171.25,171.25,170.88,170.88,30749.0,155.6452,155.6452,155.3089,155.3089,30749.0
2022-05-04 13:50:00,170.86,170.89,170.65,170.74,36827.0,155.2907,155.318,155.0999,155.1817,36827.0
2022-05-04 13:55:00,170.73,171.53,170.63,171.06,31236.0,155.1726,155.8997,155.0817,155.4725,31236.0
2022-05-04 14:00:00,171.06,171.95,170.63,171.79,68436.0,155.4725,156.2814,155.0817,156.136,68436.0
2022-05-04 14:05:00,171.86,172.37,170.63,171.13,58592.0,156.1996,156.6631,155.0817,155.5361,58592.0
2022-05-04 14:10:00,171.13,171.56,170.74,170.96,37449.0,155.5361,155.9269,155.1817,155.3816,37449.0
2022-05-04 14:15:00,170.88,170.97,170.26,170.44,30923.0,155.3089,155.3907,154.7454,154.909,30923.0
2022-05-04 14:20:00,170.41,170.73,169.76,170.56,36872.0,154.8817,155.1726,154.291,155.0181,36872.0
2022-05-04 14:25:00,170.52,171.66,170.43,171.3,28279.0,154.9817,156.0178,154.8999,155.6906,28279.0
2022-05-04 14:30:00,171.32,171.47,169.24,169.44,67009.0,155.7088,155.8451,153.8184,154.0001,67009.0
2022-05-04 14:35:00,169.34,170.48,169.07,170.17,69505.0,153.9092,154.9454,153.6638,154.6636,69505.0
2022-05-04 14:40:00,170.22,171.88,170.04,171.63,55240.0,154.7091,156.2178,154.5455,155.9906,55240.0
2022-05-04 14:45:00,171.5,172.9,171.48,172.5,37062.0,155.8724,157.1448,155.8542,156.7813,37062.0
2022-05-04 14:50:00,172.5,173.46,172.25,173.4,46729.0,156.7813,157.6538,156.5541,157.5993,46729.0
2022-05-04 14:55:00,173.43,173.69,173.08,173.59,52829.0,157.6265,157.8629,157.3084,157.772,52829.0
2022-05-04 15:00:00,173.62,174.07,173.47,174.0,47260.0,157.7992,158.2082,157.6629,158.1446,47260.0
2022-05-04 15:05:00,174.01,174.65,173.99,174.42,56985.0,158.1537,158.7354,158.1355,158.5263,56985.0
2022-05-04 15:10:00,174.46,175.43,174.46,175.4,59561.0,158.5627,159.4443,158.5627,159.417,59561.0
2022-05-04 15:15:00,175.4,175.89,175.26,175.42,74495.0,159.417,159.8624,159.2898,159.4352,74495.0
2022-05-04 15:20:00,175.38,175.94,175.31,175.63,78306.0,159.3989,159.9078,159.3352,159.6261,78306.0
2022-05-04 15:25:00,175.63,176.04,175.62,175.98,70017.0,159.6261,159.9987,159.617,159.9442,70017.0
2022-05-04 15:30:00,176.01,176.59,175.91,176.48,108146.0,159.9714,160.4986,159.8806,160.3986,108146.0
2022-05-04 15:35:00,176.47,176.48,176.07,176.31,86016.0,160.3895,160.3986,160.026,160.2441,86016.0
2022-05-04 15:40:00,176.33,176.49,176.1,176.33,119496.0,160.2623,160.4077,160.0532,160.2623,119496.0
2022-05-04 15:45:00,176.35,176.48,176.02,176.23,165734.0,160.2805,160.3986,159.9805,160.1714,165734.0
2022-05-04 15:50:00,176.22,176.87,176.01,176.42,345526.0,160.1623,160.7531,159.9714,160.3441,345526.0
2022-05-04 15:55:00,176.39,176.51,175.84,176.29,577207.0,160.3168,160.4259,159.8169,160.2259,577207.0
2022-05-05 09:30:00,174.39,174.98,173.47,173.87,146075.0,158.4991,159.0353,157.6629,158.0265,146075.0
2022-05-05 09:35:00,173.87,173.93,173.12,173.54,57142.0,158.0265,158.081,157.3448,157.7265,57142.0
2022-05-05 09:40:00,173.5,173.98,172.96,172.97,30502.0,157.6902,158.1264,157.1994,157.2085,30502.0
2022-05-05 09:45:00,173.0,173.88,172.99,173.56,30622.0,157.2357,158.0355,157.2266,157.7447,30622.0
2022-05-05 09:50:00,173.55,173.77,173.1,173.34,49408.0,157.7356,157.9356,157.3266,157.5447,49408.0
2022-05-05 09:55:00,173.35,173.36,172.7,172.77,36399.0,157.5538,157.5629,156.9631,157.0267,36399.0
2022-05-05 10:00:00,172.84,173.0,172.43,172.49,43822.0,157.0903,157.2357,156.7177,156.7722,43822.0
2022-05-05 10:05:00,172.44,172.46,171.93,172.29,84707.0,156.7268,156.7449,156.2632,156.5904,84707.0
2022-05-05 10:10:00,172.28,172.6,171.83,172.45,54883.0,156.5813,156.8722,156.1723,156.7358,54883.0
2022-05-05 10:15:00,172.43,172.46,171.95,172.0,38547.0,156.7177,156.7449,156.2814,156.3269,38547.0
2022-05-05 10:20:00,171.99,172.16,171.64,171.8,22792.0,156.3178,156.4723,155.9997,156.1451,22792.0
2022-05-05 10:25:00,171.84,172.43,171.77,172.19,23484.0,156.1814,156.7177,156.1178,156.4995,23484.0
2022-05-05 10:30:00,172.15,172.49,172.03,172.25,24204.0,156.4632,156.7722,156.3541,156.5541,24204.0
2022-05-05 10:35:00,172.26,172.48,171.68,171.68,37226.0,156.5632,156.7631,156.036,156.036,37226.0
2022-05-05 10:40:00,171.65,172.38,171.51,172.32,40589.0,156.0087,156.6722,155.8815,156.6177,40589.0
2022-05-05 10:45:00,172.37,172.69,171.99,172.15,31984.0,156.6631,156.954,156.3178,156.4632,31984.0
2022-05-05 10:50:00,172.12,172.43,171.83,172.31,30692.0,156.4359,156.7177,156.1723,156.6086,30692.0
2022-05-05 10:55:00,172.37,173.02,172.37,172.92,27631.0,156.6631,157.2539,156.6631,157.163,27631.0
2022-05-05 11:00:00,172.89,172.93,172.19,172.28,16924.0,157.1358,157.1721,156.4995,156.5813,16924.0
2022-05-05 11:05:00,172.25,172.48,171.14,171.48,44909.0,156.5541,156.7631,155.5452,155.8542,44909.0
2022-05-05 11:10:00,171.49,171.63,171.08,171.46,25607.0,155.8633,155.9906,155.4907,155.8361,25607.0
2022-05-05 11:15:00,171.46,171.73,171.24,171.58,24979.0,155.8361,156.0815,155.6361,155.9451,24979.0
2022-05-05 11:20:00,171.51,171.51,171.02,171.09,33481.0,155.8815,155.8815,155.4362,155.4998,33481.0
2022-05-05 11:25:00,171.08,171.26,170.96,171.17,35004.0,155.4907,155.6543,155.3816,155.5725,35004.0
2022-05-05 11:30:00,171.16,171.88,171.05,171.34,45427.0,155.5634,156.2178,155.4634,155.727,45427.0
2022-05-05 11:35:00,171.34,172.22,171.34,171.94,22476.0,155.727,156.5268,155.727,156.2723,22476.0
2022-05-05 11:40:00,171.93,171.93,171.25,171.25,15950.0,156.2632,156.2632,155.6452,155.6452,15950.0
2022-05-05 11:45:00,171.23,171.28,170.93,171.18,32578.0,155.627,155.6725,155.3544,155.5816,32578.0
2022-05-05 11:50:00,171.15,171.15,170.07,170.17,45331.0,155.5543,155.5543,154.5727,154.6636,45331.0
2022-05-05 11:55:00,170.18,170.41,170.12,170.12,40334.0,154.6727,154.8817,154.6182,154.6182,40334.0
2022-05-05 12:00:00,170.11,170.15,169.52,169.91,82455.0,154.6091,154.6454,154.0728,154.4273,82455.0
2022-05-05 12:05:00,169.95,170.81,169.91,170.69,27584.0,154.4637,155.2453,154.4273,155.1362,27584.0
2022-05-05 12:10:00,170.63,171.27,170.56,171.06,25060.0,155.0817,155.6634,155.0181,155.4725,25060.0
2022-05-05 12:15:00,171.0,171.3,170.76,171.17,16734.0,155.418,155.6906,155.1998,155.5725,16734.0
2022-05-05 12:20:00,171.21,171.36,170.55,170.64,56956.0,155.6088,155.7452,155.009,155.0908,56956.0
2022-05-05 12:25:00,170.61,171.25,170.61,170.96,22605.0,155.0635,155.6452,155.0635,155.3816,22605.0
2022-05-05 12:30:00,170.87,171.25,170.79,170.82,23354.0,155.2998,155.6452,155.2271,155.2544,23354.0
2022-05-05 12:35:00,170.79,170.79,170.23,170.7,24256.0,155.2271,155.2271,154.7181,155.1453,24256.0
2022-05-05 12:40:00,170.64,170.71,170.0,170.21,40405.0,155.0908,155.1544,154.5091,154.7,40405.0
2022-05-05 12:45:00,170.24,170.36,169.86,170.08,46142.0,154.7272,154.8363,154.3819,154.5818,46142.0
2022-05-05 12:50:00,170.23,170.71,170.13,170.68,36615.0,154.7181,155.1544,154.6273,155.1271,36615.0
2022-05-05 12:55:00,170.75,170.83,170.5,170.75,26908.0,155.1908,155.2635,154.9635,155.1908,26908.0
2022-05-05 13:00:00,170.95,171.63,170.95,171.33,22035.0,155.3725,155.9906,155.3725,155.7179,22035.0
2022-05-05 13:05:00,171.31,171.65,171.23,171.48,22884.0,155.6997,156.0087,155.627,155.8542,22884.0
2022-05-05 13:10:00,171.44,171.47,170.89,170.96,36215.0,155.8179,155.8451,155.318,155.3816,36215.0
2022-05-05 13:15:00,171.01,171.23,170.76,171.16,38312.0,155.4271,155.627,155.1998,155.5634,38312.0
2022-05-05 13:20:00,171.12,171.28,170.78,171.11,23144.0,155.527,155.6725,155.218,155.518,23144.0
2022-05-05 13:25:00,171.06,171.16,170.75,171.0,16671.0,155.4725,155.5634,155.1908,155.418,16671.0
2022-05-05 13:30:00,170.88,171.03,170.64,170.72,20216.0,155.3089,155.4452,155.0908,155.1635,20216.0
2022-05-05 13:35:00,170.77,171.41,170.67,171.05,59782.0,155.2089,155.7906,155.118,155.4634,59782.0
2022-05-05 13:40:00,171.06,171.58,170.92,171.14,51365.0,155.4725,155.9451,155.3453,155.5452,51365.0
2022-05-05 13:45:00,171.15,171.5,170.96,171.0,47241.0,155.5543,155.8724,155.3816,155.418,47241.0
2022-05-05 13:50:00,171.01,171.03,170.72,170.96,50843.0,155.4271,155.4452,155.1635,155.3816,50843.0
2022-05-05 13:55:00,171.0,171.09,170.59,170.92,47246.0,155.418,155.4998,155.0453,155.3453,47246.0
2022-05-05 14:00:00,170.88,171.05,170.51,170.56,42312.0,155.3089,155.4634,154.9726,155.0181,42312.0
2022-05-05 14:05:00,170.63,170.99,170.56,170.93,17450.0,155.0817,155.4089,155.0181,155.3544,17450.0
2022-05-05 14:10:00,170.99,171.05,170.54,170.86,26812.0,155.4089,155.4634,154.9999,155.2907,26812.0
2022-05-05 14:15:00,170.84,171.53,170.79,171.53,17576.0,155.2726,155.8997,155.2271,155.8997,17576.0
2022-05-05 14:20:00,171.59,171.59,170.54,170.63,21392.0,155.9542,155.9542,154.9999,155.0817,21392.0
2022-05-05 14:25:00,170.67,170.83,170.23,170.25,30372.0,155.118,155.2635,154.7181,154.7363,30372.0
2022-05-05 14:30:00,170.22,170.6,170.22,170.44,32963.0,154.7091,155.0544,154.7091,154.909,32963.0
2022-05-05 14:35:00,170.41,170.47,170.09,170.44,21183.0,154.8817,154.9363,154.5909,154.909,21183.0
2022-05-05 14:40:00,170.43,170.66,170.2,170.35,30718.0,154.8999,155.109,154.6909,154.8272,30718.0
2022-05-05 14:45:00,170.4,170.68,170.31,170.48,21197.0,154.8726,155.1271,154.7909,154.9454,21197.0
2022-05-05 14:50:00,170.47,171.17,170.44,170.47,32020.0,154.9363,155.5725,154.909,154.9363,32020.0
2022-05-05 14:55:00,170.44,170.59,170.23,170.5,32888.0,154.909,155.0453,154.7181,154.9635,32888.0
2022-05-05 15:00:00,170.51,170.66,169.94,169.99,34454.0,154.9726,155.109,154.4546,154.5,34454.0
2022-05-05 15:05:00,170.01,170.13,169.65,169.89,56892.0,154.5182,154.6273,154.191,154.4091,56892.0
2022-05-05 15:10:00,169.91,169.92,169.18,169.19,56093.0,154.4273,154.4364,153.7638,153.7729,56093.0
2022-05-05 15:15:00,169.21,169.54,168.96,169.05,88107.0,153.7911,154.091,153.5639,153.6457,88107.0
2022-05-05 15:20:00,169.08,169.11,168.68,169.02,66245.0,153.6729,153.7002,153.3094,153.6184,66245.0
2022-05-05 15:25:00,168.99,169.42,168.75,169.0,96489.0,153.5911,153.9819,153.373,153.6002,96489.0
2022-05-05 15:30:00,169.0,169.36,168.66,169.23,106050.0,153.6002,153.9274,153.2912,153.8093,106050.0
2022-05-05 15:35:00,169.26,169.72,169.0,169.38,94107.0,153.8365,154.2546,153.6002,153.9456,94107.0
2022-05-05 15:40:00,169.47,169.75,169.3,169.44,95972.0,154.0274,154.2819,153.8729,154.0001,95972.0
2022-05-05 15:45:00,169.44,169.88,168.65,168.7,124398.0,154.0001,154.4,153.2821,153.3276,124398.0
2022-05-05 15:50:00,168.72,170.53,168.7,169.62,236486.0,153.3457,154.9908,153.3276,154.1637,236486.0
2022-05-05 15:55:00,169.63,170.48,169.58,170.38,448890.0,154.1728,154.9454,154.1274,154.8545,448890.0
2022-05-06 09:30:00,167.84,168.96,167.05,167.08,116088.0,153.5936,154.6185,152.8706,152.8981,116088.0
2022-05-06 09:35:00,167.07,167.16,165.95,166.0,74039.0,152.8889,152.9713,151.864,151.9097,74039.0
2022-05-06 09:40:00,165.96,166.6,165.95,166.48,88561.0,151.8731,152.4588,151.864,152.349,88561.0
2022-05-06 09:45:00,166.49,167.04,166.29,166.9,102153.0,152.3582,152.8615,152.1751,152.7334,102153.0
2022-05-06 09:50:00,166.9,167.11,166.47,166.83,26428.0,152.7334,152.9255,152.3399,152.6693,26428.0
2022-05-06 09:55:00,166.89,167.21,166.45,167.06,54704.0,152.7242,153.017,152.3216,152.8798,54704.0
2022-05-06 10:00:00,166.92,168.1,166.91,168.1,54348.0,152.7517,153.8315,152.7425,153.8315,54348.0
2022-05-06 10:05:00,168.12,168.76,167.96,168.29,79109.0,153.8498,154.4355,153.7034,154.0054,79109.0
2022-05-06 10:10:00,168.24,169.13,168.1,168.59,103592.0,153.9596,154.7741,153.8315,154.2799,103592.0
2022-05-06 10:15:00,168.59,170.08,168.58,169.63,151643.0,154.2799,155.6434,154.2708,155.2316,151643.0
2022-05-06 10:20:00,169.51,169.52,168.24,168.38,73335.0,155.1218,155.131,153.9596,154.0877,73335.0
2022-05-06 10:25:00,168.5,168.75,168.06,168.08,59006.0,154.1975,154.4263,153.7949,153.8132,59006.0
2022-05-06 10:30:00,168.09,168.54,167.46,167.53,45565.0,153.8223,154.2342,153.2458,153.3099,45565.0
2022-05-06 10:35:00,167.56,167.63,166.74,167.09,47323.0,153.3373,153.4014,152.5869,152.9072,47323.0
2022-05-06 10:40:00,167.09,167.96,166.94,167.74,24509.0,152.9072,153.7034,152.77,153.5021,24509.0
2022-05-06 10:45:00,167.66,168.83,167.51,168.59,40024.0,153.4288,154.4995,153.2916,154.2799,40024.0
2022-05-06 10:50:00,168.6,168.68,168.02,168.51,37674.0,154.2891,154.3623,153.7583,154.2067,37674.0
2022-05-06 10:55:00,168.5,169.08,168.12,168.72,57971.0,154.1975,154.7283,153.8498,154.3989,57971.0
2022-05-06 11:00:00,168.68,168.86,168.37,168.47,38982.0,154.3623,154.527,154.0786,154.1701,38982.0
2022-05-06 11:05:00,168.5,168.89,168.4,168.77,28893.0,154.1975,154.5544,154.106,154.4446,28893.0
2022-05-06 11:10:00,168.78,169.21,168.25,169.17,51380.0,154.4538,154.8473,153.9688,154.8107,51380.0
2022-05-06 11:15:00,169.29,169.73,169.14,169.51,29542.0,154.9205,155.3231,154.7832,155.1218,29542.0
2022-05-06 11:20:00,169.45,170.05,169.3,169.87,37276.0,155.0669,155.616,154.9296,155.4513,37276.0
2022-05-06 11:25:00,169.93,169.93,169.54,169.85,23560.0,155.5062,155.5062,155.1493,155.433,23560.0
2022-05-06 11:30:00,169.85,169.93,168.65,168.68,37698.0,155.433,155.5062,154.3348,154.3623,37698.0
2022-05-06 11:35:00,168.67,168.7,168.08,168.1,20123.0,154.3531,154.3806,153.8132,153.8315,20123.0
2022-05-06 11:40:00,168.12,168.51,168.0,168.26,30380.0,153.8498,154.2067,153.74,153.9779,30380.0
2022-05-06 11:45:00,168.29,168.53,168.07,168.4,15062.0,154.0054,154.225,153.804,154.106,15062.0
2022-05-06 11:50:00,168.34,168.54,167.71,167.81,19798.0,154.0511,154.2342,153.4746,153.5661,19798.0
2022-05-06 11:55:00,167.85,168.15,167.44,167.63,10640.0,153.6027,153.8773,153.2275,153.4014,10640.0
2022-05-06 12:00:00,167.59,168.28,167.5,168.19,16176.0,153.3648,153.9962,153.2824,153.9139,16176.0
2022-05-06 12:05:00,168.29,168.89,168.13,168.13,27687.0,154.0054,154.5544,153.859,153.859,27687.0
2022-05-06 12:10:00,168.15,168.19,167.43,167.58,25381.0,153.8773,153.9139,153.2184,153.3556,25381.0
2022-05-06 12:15:00,167.67,168.04,167.3,167.34,27912.0,153.438,153.7766,153.0994,153.136,27912.0
2022-05-06 12:20:00,167.29,168.33,167.29,168.03,20385.0,153.0903,154.042,153.0903,153.7674,20385.0
2022-05-06 12:25:00,168.14,168.47,168.03,168.28,20922.0,153.8681,154.1701,153.7674,153.9962,20922.0
2022-05-06 12:30:00,168.33,168.57,167.9,168.5,23004.0,154.042,154.2616,153.6485,154.1975,23004.0
2022-05-06 12:35:00,168.56,168.57,167.72,168.48,25618.0,154.2525,154.2616,153.4838,154.1792,25618.0
2022-05-06 12:40:00,168.46,168.52,168.15,168.43,28149.0,154.1609,154.2158,153.8773,154.1335,28149.0
2022-05-06 12:45:00,168.48,168.56,168.24,168.24,22782.0,154.1792,154.2525,153.9596,153.9596,22782.0
2022-05-06 12:50:00,168.27,169.04,167.97,169.0,45061.0,153.9871,154.6917,153.7125,154.6551,45061.0
2022-05-06 12:55:00,168.98,169.74,168.9,169.68,30339.0,154.6368,155.3323,154.5636,155.2774,30339.0
2022-05-06 13:00:00,169.78,169.78,169.26,169.67,39803.0,155.3689,155.3689,154.893,155.2682,39803.0
2022-05-06 13:05:00,169.58,169.65,169.08,169.65,123913.0,155.1859,155.2499,154.7283,155.2499,123913.0
2022-05-06 13:10:00,169.56,169.74,169.06,169.14,20273.0,155.1676,155.3323,154.71,154.7832,20273.0
2022-05-06 13:15:00,169.14,169.26,168.21,168.36,27844.0,154.7832,154.893,153.9322,154.0694,27844.0
2022-05-06 13:20:00,168.3,169.12,168.23,168.73,116206.0,154.0145,154.7649,153.9505,154.408,116206.0
2022-05-06 13:25:00,168.75,168.98,168.41,168.57,16744.0,154.4263,154.6368,154.1152,154.2616,16744.0
2022-05-06 13:30:00,168.54,168.9,168.52,168.63,17630.0,154.2342,154.5636,154.2158,154.3165,17630.0
2022-05-06 13:35:00,168.68,169.03,168.0,168.31,32716.0,154.3623,154.6826,153.74,154.0237,32716.0
2022-05-06 13:40:00,168.33,168.79,167.89,168.52,22133.0,154.042,154.4629,153.6393,154.2158,22133.0
2022-05-06 13:45:00,168.57,168.64,168.09,168.26,12505.0,154.2616,154.3257,153.8223,153.9779,12505.0
2022-05-06 13:50:00,168.33,168.41,167.51,167.67,11645.0,154.042,154.1152,153.2916,153.438,11645.0
2022-05-06 13:55:00,167.64,167.64,167.38,167.5,24202.0,153.4105,153.4105,153.1726,153.2824,24202.0
2022-05-06 14:00:00,167.45,167.69,167.31,167.34,17499.0,153.2367,153.4563,153.1086,153.136,17499.0
2022-05-06 14:05:00,167.31,167.31,166.87,166.87,19347.0,153.1086,153.1086,152.7059,152.7059,19347.0
2022-05-06 14:10:00,166.9,167.26,166.85,167.08,34129.0,152.7334,153.0628,152.6876,152.8981,34129.0
2022-05-06 14:15:00,167.07,167.64,167.07,167.32,18692.0,152.8889,153.4105,152.8889,153.1177,18692.0
2022-05-06 14:20:00,167.18,167.27,166.91,166.91,36392.0,152.9896,153.0719,152.7425,152.7425,36392.0
2022-05-06 14:25:00,166.85,167.06,166.71,166.93,21352.0,152.6876,152.8798,152.5595,152.7608,21352.0
2022-05-06 14:30:00,166.93,167.05,166.39,166.64,16761.0,152.7608,152.8706,152.2666,152.4954,16761.0
2022-05-06 14:35:00,166.66,166.78,166.49,166.6,13544.0,152.5137,152.6235,152.3582,152.4588,13544.0
2022-05-06 14:40:00,166.71,166.91,166.44,166.44,15772.0,152.5595,152.7425,152.3124,152.3124,15772.0
2022-05-06 14:45:00,166.47,167.15,166.44,167.15,17192.0,152.3399,152.9621,152.3124,152.9621,17192.0
2022-05-06 14:50:00,167.06,167.55,167.06,167.36,21056.0,152.8798,153.3282,152.8798,153.1543,21056.0
2022-05-06 14:55:00,167.41,167.51,166.59,166.62,22403.0,153.2001,153.2916,152.4497,152.4771,22403.0
2022-05-06 15:00:00,166.58,166.78,166.28,166.53,28529.0,152.4405,152.6235,152.166,152.3948,28529.0
2022-05-06 15:05:00,166.45,166.68,165.93,166.03,31998.0,152.3216,152.532,151.8457,151.9372,31998.0
2022-05-06 15:10:00,166.07,166.4,166.05,166.11,22085.0,151.9738,152.2758,151.9555,152.0104,22085.0
2022-05-06 15:15:00,166.13,166.29,165.74,166.27,35430.0,152.0287,152.1751,151.6718,152.1568,35430.0
2022-05-06 15:20:00,166.27,166.28,165.8,165.9,27409.0,152.1568,152.166,151.7267,151.8182,27409.0
2022-05-06 15:25:00,165.92,166.6,165.81,166.39,39811.0,151.8365,152.4588,151.7359,152.2666,39811.0
2022-05-06 15:30:00,166.39,166.79,166.3,166.42,45367.0,152.2666,152.6327,152.1843,152.2941,45367.0
2022-05-06 15:35:00,166.44,167.57,166.44,167.52,44458.0,152.3124,153.3465,152.3124,153.3007,44458.0
2022-05-06 15:40:00,167.52,167.54,166.94,167.03,45305.0,153.3007,153.319,152.77,152.8523,45305.0
2022-05-06 15:45:00,167.07,167.81,166.78,167.59,60409.0,152.8889,153.5661,152.6235,153.3648,60409.0
2022-05-06 15:50:00,167.66,168.18,167.47,167.53,82351.0,153.4288,153.9047,153.255,153.3099,82351.0
2022-05-06 15:55:00,167.48,167.71,167.2,167.39,229861.0,153.2641,153.4746,153.0079,153.1818,229861.0
2022-05-09 09:30:00,166.06,166.82,165.2,166.03,127509.0,151.9647,152.6601,151.1777,151.9372,127509.0
2022-05-09 09:35:00,166.17,167.39,165.98,166.81,32259.0,152.0653,153.1818,151.8914,152.651,32259.0
2022-05-09 09:40:00,166.79,167.6,166.55,167.35,56262.0,152.6327,153.3739,152.4131,153.1452,56262.0
2022-05-09 09:45:00,167.31,167.83,166.87,167.83,51532.0,153.1086,153.5844,152.7059,153.5844,51532.0
2022-05-09 09:50:00,167.81,168.46,167.51,168.23,32243.0,153.5661,154.1609,153.2916,153.9505,32243.0
2022-05-09 09:55:00,168.17,168.3,167.31,167.77,52793.0,153.8956,154.0145,153.1086,153.5295,52793.0
2022-05-09 10:00:00,167.77,167.96,167.32,167.59,102212.0,153.5295,153.7034,153.1177,153.3648,102212.0
2022-05-09 10:05:00,167.59,167.7,166.93,167.06,38761.0,153.3648,153.4655,152.7608,152.8798,38761.0
2022-05-09 10:10:00,167.13,167.49,166.99,167.22,76306.0,152.9438,153.2733,152.8157,153.0262,76306.0
2022-05-09 10:15:00,167.24,167.72,167.06,167.29,53760.0,153.0445,153.4838,152.8798,153.0903,53760.0
2022-05-09 10:20:00,167.15,167.45,166.66,166.67,70857.0,152.9621,153.2367,152.5137,152.5229,70857.0
2022-05-09 10:25:00,166.65,166.91,165.93,165.99,74179.0,152.5046,152.7425,151.8457,151.9006,74179.0
2022-05-09 10:30:00,165.96,166.05,165.75,165.85,58891.0,151.8731,151.9555,151.681,151.7725,58891.0
2022-05-09 10:35:00,165.81,165.97,165.53,165.56,66646.0,151.7359,151.8823,151.4796,151.5071,66646.0
2022-05-09 10:40:00,165.58,166.56,165.57,166.55,59894.0,151.5254,152.4222,151.5162,152.4131,59894.0
2022-05-09 10:45:00,166.62,167.1,166.51,166.71,45719.0,152.4771,152.9164,152.3765,152.5595,45719.0
2022-05-09 10:50:00,166.69,166.96,166.32,166.39,31961.0,152.5412,152.7883,152.2026,152.2666,31961.0
2022-05-09 10:55:00,166.38,166.72,166.07,166.27,41700.0,152.2575,152.5686,151.9738,152.1568,41700.0
2022-05-09 11:00:00,166.25,166.61,166.16,166.31,38345.0,152.1385,152.468,152.0562,152.1934,38345.0
2022-05-09 11:05:00,166.21,166.39,165.88,166.36,27287.0,152.1019,152.2666,151.7999,152.2392,27287.0
2022-05-09 11:10:00,166.35,166.4,166.07,166.18,48619.0,152.23,152.2758,151.9738,152.0745,48619.0
2022-05-09 11:15:00,166.16,166.61,166.12,166.26,36005.0,152.0562,152.468,152.0196,152.1477,36005.0
2022-05-09 11:20:00,166.21,166.22,165.57,165.72,25416.0,152.1019,152.1111,151.5162,151.6535,25416.0
2022-05-09 11:25:00,165.68,165.68,165.32,165.37,23666.0,151.6169,151.6169,151.2875,151.3332,23666.0
2022-05-09 11:30:00,165.35,165.61,165.11,165.56,32217.0,151.3149,151.5529,151.0953,151.5071,32217.0
2022-05-09 11:35:00,165.55,165.8,165.24,165.65,34911.0,151.4979,151.7267,151.2143,151.5895,34911.0
2022-05-09 11:40:00,165.7,165.91,165.42,165.52,37301.0,151.6352,151.8274,151.379,151.4705,37301.0
2022-05-09 11:45:00,165.43,165.5,165.01,165.07,44481.0,151.3881,151.4522,151.0038,151.0587,44481.0
2022-05-09 11:50:00,165.05,165.37,164.8,165.16,114009.0,151.0404,151.3332,150.8116,151.141,114009.0
2022-05-09 11:55:00,165.2,165.53,165.08,165.35,19367.0,151.1777,151.4796,151.0678,151.3149,19367.0
2022-05-09 12:00:00,165.35,165.35,164.82,165.0,22070.0,151.3149,151.3149,150.8299,150.9946,22070.0
2022-05-09 12:05:00,165.0,165.75,164.97,165.56,47257.0,150.9946,151.681,150.9672,151.5071,47257.0
2022-05-09 12:10:00,165.58,166.1,165.58,165.95,24056.0,151.5254,152.0013,151.5254,151.864,24056.0
2022-05-09 12:15:00,165.97,166.24,165.93,166.09,36682.0,151.8823,152.1294,151.8457,151.9921,36682.0
2022-05-09 12:20:00,166.03,166.14,165.65,165.99,25249.0,151.9372,152.0379,151.5895,151.9006,25249.0
2022-05-09 12:25:00,166.05,166.17,165.61,165.84,16994.0,151.9555,152.0653,151.5529,151.7633,16994.0
2022-05-09 12:30:00,165.74,166.21,165.58,165.83,22650.0,151.6718,152.1019,151.5254,151.7542,22650.0
2022-05-09 12:35:00,165.83,165.83,165.26,165.27,25951.0,151.7542,151.7542,151.2326,151.2417,25951.0
2022-05-09 12:40:00,165.17,165.42,165.16,165.23,20213.0,151.1502,151.379,151.141,151.2051,20213.0
2022-05-09 12:45:00,165.22,165.3,164.97,165.2,30011.0,151.196,151.2692,150.9672,151.1777,30011.0
2022-05-09 12:50:00,165.18,165.2,164.79,164.81,42445.0,151.1594,151.1777,150.8025,150.8208,42445.0
2022-05-09 12:55:00,164.76,164.9,164.66,164.74,63499.0,150.775,150.9031,150.6835,150.7567,63499.0
2022-05-09 13:00:00,164.76,165.11,164.61,164.99,53027.0,150.775,151.0953,150.6377,150.9855,53027.0
2022-05-09 13:05:00,164.97,165.11,164.89,164.96,27526.0,150.9672,151.0953,150.894,150.958,27526.0
2022-05-09 13:10:00,164.97,165.1,164.76,164.98,39014.0,150.9672,151.0861,150.775,150.9763,39014.0
2022-05-09 13:15:00,164.99,165.32,164.9,165.26,19256.0,150.9855,151.2875,150.9031,151.2326,19256.0
2022-05-09 13:20:00,165.22,165.22,164.89,165.0,20064.0,151.196,151.196,150.894,150.9946,20064.0
2022-05-09 13:25:00,165.0,165.69,165.0,165.5,17330.0,150.9946,151.6261,150.9946,151.4522,17330.0
2022-05-09 13:30:00,165.53,165.65,164.99,165.0,43569.0,151.4796,151.5895,150.9855,150.9946,43569.0
2022-05-09 13:35:00,165.0,165.2,164.88,165.18,16102.0,150.9946,151.1777,150.8848,151.1594,16102.0
2022-05-09 13:40:00,165.14,165.78,165.14,165.64,23867.0,151.1227,151.7084,151.1227,151.5803,23867.0
2022-05-09 13:45:00,165.69,165.76,165.18,165.21,16394.0,151.6261,151.6901,151.1594,151.1868,16394.0
2022-05-09 13:50:00,165.21,165.26,164.93,165.03,32430.0,151.1868,151.2326,150.9306,151.0221,32430.0
2022-05-09 13:55:00,165.02,165.58,164.97,165.28,16907.0,151.0129,151.5254,150.9672,151.2509,16907.0
2022-05-09 14:00:00,165.27,165.4,165.06,165.11,19534.0,151.2417,151.3607,151.0495,151.0953,19534.0
2022-05-09 14:05:00,165.15,165.24,164.85,164.9,29612.0,151.1319,151.2143,150.8574,150.9031,29612.0
2022-05-09 14:10:00,164.94,165.24,164.79,165.0,29841.0,150.9397,151.2143,150.8025,150.9946,29841.0
2022-05-09 14:15:00,165.08,165.63,165.05,165.63,31016.0,151.0678,151.5712,151.0404,151.5712,31016.0
2022-05-09 14:20:00,165.64,165.67,165.24,165.31,19390.0,151.5803,151.6078,151.2143,151.2783,19390.0
2022-05-09 14:25:00,165.29,165.51,165.17,165.43,27242.0,151.26,151.4613,151.1502,151.3881,27242.0
2022-05-09 14:30:00,165.39,165.53,165.08,165.28,49414.0,151.3515,151.4796,151.0678,151.2509,49414.0
2022-05-09 14:35:00,165.3,165.81,165.26,165.37,28122.0,151.2692,151.7359,151.2326,151.3332,28122.0
2022-05-09 14:40:00,165.32,165.5,165.3,165.35,21159.0,151.2875,151.4522,151.2692,151.3149,21159.0
2022-05-09 14:45:00,165.39,165.55,164.98,165.0,40975.0,151.3515,151.4979,150.9763,150.9946,40975.0
2022-05-09 14:50:00,164.98,165.55,164.77,165.45,74671.0,150.9763,151.4979,150.7842,151.4064,74671.0
2022-05-09 14:55:00,165.5,165.76,165.47,165.64,74192.0,151.4522,151.6901,151.4247,151.5803,74192.0
2022-05-09 15:00:00,165.64,166.33,165.47,165.85,35251.0,151.5803,152.2117,151.4247,151.7725,35251.0
2022-05-09 15:05:00,165.82,166.59,165.78,165.87,31661.0,151.745,152.4497,151.7084,151.7908,31661.0
2022-05-09 15:10:00,165.95,166.43,165.84,166.25,31054.0,151.864,152.3032,151.7633,152.1385,31054.0
2022-05-09 15:15:00,166.24,166.42,165.78,166.06,24913.0,152.1294,152.2941,151.7084,151.9647,24913.0
2022-05-09 15:20:00,165.94,165.95,165.3,165.38,27007.0,151.8548,151.864,151.2692,151.3424,27007.0
2022-05-09 15:25:00,165.38,165.48,165.18,165.45,50218.0,151.3424,151.4339,151.1594,151.4064,50218.0
2022-05-09 15:30:00,165.37,165.42,164.99,165.23,47956.0,151.3332,151.379,150.9855,151.2051,47956.0
2022-05-09 15:35:00,165.23,165.38,164.99,165.32,40997.0,151.2051,151.3424,150.9855,151.2875,40997.0
2022-05-09 15:40:00,165.25,165.41,164.92,165.07,154946.0,151.2234,151.3698,150.9214,151.0587,154946.0
2022-05-09 15:45:00,165.09,165.18,164.67,164.83,154632.0,151.077,151.1594,150.6926,150.8391,154632.0
2022-05-09 15:50:00,164.81,164.89,164.1,164.34,235807.0,150.8208,150.894,150.171,150.3907,235807.0
2022-05-09 15:55:00,164.35,165.4,164.26,164.95,443844.0,150.3998,151.3607,150.3174,150.9489,443844.0
2022-05-10 09:30:00,168.38,170.21,168.1,169.71,239559.0,154.0877,155.7624,153.8315,155.3048,239559.0
2022-05-10 09:35:00,169.73,169.85,168.62,168.79,127869.0,155.3231,155.433,154.3074,154.4629,127869.0
2022-05-10 09:40:00,168.84,168.84,168.17,168.26,74520.0,154.5087,154.5087,153.8956,153.9779,74520.0
2022-05-10 09:45:00,168.18,168.41,167.48,167.57,42622.0,153.9047,154.1152,153.2641,153.3465,42622.0
2022-05-10 09:50:00,167.51,168.35,167.38,168.34,40326.0,153.2916,154.0603,153.1726,154.0511,40326.0
2022-05-10 09:55:00,168.31,168.94,168.06,168.76,35159.0,154.0237,154.6002,153.7949,154.4355,35159.0
2022-05-10 10:00:00,168.74,169.3,168.64,169.22,30716.0,154.4172,154.9296,154.3257,154.8564,30716.0
2022-05-10 10:05:00,169.2,169.5,168.73,168.87,34675.0,154.8381,155.1127,154.408,154.5361,34675.0
2022-05-10 10:10:00,168.92,169.19,168.6,168.84,29994.0,154.5819,154.829,154.2891,154.5087,29994.0
2022-05-10 10:15:00,168.8,169.27,168.79,169.22,42577.0,154.4721,154.9022,154.4629,154.8564,42577.0
2022-05-10 10:20:00,169.26,169.26,168.44,168.69,28665.0,154.893,154.893,154.1426,154.3714,28665.0
2022-05-10 10:25:00,168.65,168.81,168.16,168.47,28326.0,154.3348,154.4812,153.8864,154.1701,28326.0
2022-05-10 10:30:00,168.47,168.85,168.16,168.35,32382.0,154.1701,154.5178,153.8864,154.0603,32382.0
2022-05-10 10:35:00,168.38,168.53,167.89,167.91,22481.0,154.0877,154.225,153.6393,153.6576,22481.0
2022-05-10 10:40:00,167.94,167.95,167.2,167.61,55659.0,153.6851,153.6942,153.0079,153.3831,55659.0
2022-05-10 10:45:00,167.6,167.6,166.75,166.83,33147.0,153.3739,153.3739,152.5961,152.6693,33147.0
2022-05-10 10:50:00,166.77,167.46,166.47,167.37,27875.0,152.6144,153.2458,152.3399,153.1635,27875.0
2022-05-10 10:55:00,167.41,167.41,166.71,166.94,36360.0,153.2001,153.2001,152.5595,152.77,36360.0
2022-05-10 11:00:00,166.99,167.51,166.76,166.95,25181.0,152.8157,153.2916,152.6052,152.7791,25181.0
2022-05-10 11:05:00,166.98,167.06,166.63,166.72,27668.0,152.8066,152.8798,152.4863,152.5686,27668.0
2022-05-10 11:10:00,166.75,167.16,166.56,166.81,24378.0,152.5961,152.9713,152.4222,152.651,24378.0
2022-05-10 11:15:00,166.76,167.28,166.53,167.26,37330.0,152.6052,153.0811,152.3948,153.0628,37330.0
2022-05-10 11:20:00,167.3,167.3,166.51,166.58,24334.0,153.0994,153.0994,152.3765,152.4405,24334.0
2022-05-10 11:25:00,166.58,167.05,166.3,166.93,32498.0,152.4405,152.8706,152.1843,152.7608,32498.0
2022-05-10 11:30:00,166.93,167.19,166.5,167.03,26690.0,152.7608,152.9987,152.3673,152.8523,26690.0
2022-05-10 11:35:00,167.03,168.0,166.81,167.81,29130.0,152.8523,153.74,152.651,153.5661,29130.0
2022-05-10 11:40:00,167.84,167.86,167.16,167.34,29529.0,153.5936,153.6119,152.9713,153.136,29529.0
2022-05-10 11:45:00,167.37,167.43,166.92,167.09,26160.0,153.1635,153.2184,152.7517,152.9072,26160.0
2022-05-10 11:50:00,167.1,167.38,166.67,167.29,23681.0,152.9164,153.1726,152.5229,153.0903,23681.0
2022-05-10 11:55:00,167.3,167.63,166.79,167.42,27398.0,153.0994,153.4014,152.6327,153.2092,27398.0
2022-05-10 12:00:00,167.41,167.86,167.2,167.83,28547.0,153.2001,153.6119,153.0079,153.5844,28547.0
2022-05-10 12:05:00,167.77,167.79,167.24,167.25,26755.0,153.5295,153.5478,153.0445,153.0536,26755.0
2022-05-10 12:10:00,167.3,167.72,167.16,167.42,23443.0,153.0994,153.4838,152.9713,153.2092,23443.0
2022-05-10 12:15:00,167.3,167.87,167.26,167.43,27142.0,153.0994,153.621,153.0628,153.2184,27142.0
2022-05-10 12:20:00,167.4,167.83,167.23,167.53,23390.0,153.1909,153.5844,153.0353,153.3099,23390.0
2022-05-10 12:25:00,167.5,167.8,167.4,167.65,41276.0,153.2824,153.557,153.1909,153.4197,41276.0
2022-05-10 12:30:00,167.58,167.88,167.0,167.29,35928.0,153.3556,153.6302,152.8249,153.0903,35928.0
2022-05-10 12:35:00,167.29,167.57,167.07,167.1,28697.0,153.0903,153.3465,152.8889,152.9164,28697.0
2022-05-10 12:40:00,167.07,167.64,166.93,167.46,25026.0,152.8889,153.4105,152.7608,153.2458,25026.0
2022-05-10 12:45:00,167.44,167.9,167.31,167.76,33381.0,153.2275,153.6485,153.1086,153.5204,33381.0
2022-05-10 12:50:00,167.76,167.76,167.17,167.25,23741.0,153.5204,153.5204,152.9804,153.0536,23741.0
2022-05-10 12:55:00,167.21,167.47,167.12,167.3,19149.0,153.017,153.255,152.9347,153.0994,19149.0
2022-05-10 13:00:00,167.24,167.9,167.19,167.77,32344.0,153.0445,153.6485,152.9987,153.5295,32344.0
2022-05-10 13:05:00,167.75,168.19,167.75,168.02,22792.0,153.5112,153.9139,153.5112,153.7583,22792.0
2022-05-10 13:10:00,168.02,168.13,167.58,167.83,18447.0,153.7583,153.859,153.3556,153.5844,18447.0
2022-05-10 13:15:00,167.8,168.16,167.55,167.84,27915.0,153.557,153.8864,153.3282,153.5936,27915.0
2022-05-10 13:20:00,167.88,168.17,167.72,167.95,19952.0,153.6302,153.8956,153.4838,153.6942,19952.0
2022-05-10 13:25:00,168.11,168.75,168.04,168.73,21323.0,153.8406,154.4263,153.7766,154.408,21323.0
2022-05-10 13:30:00,168.77,169.46,168.77,169.45,24127.0,154.4446,155.0761,154.4446,155.0669,24127.0
2022-05-10 13:35:00,169.49,169.85,169.39,169.57,33684.0,155.1035,155.433,155.012,155.1767,33684.0
2022-05-10 13:40:00,169.58,170.17,169.55,170.0,30809.0,155.1859,155.7258,155.1584,155.5702,30809.0
2022-05-10 13:45:00,170.1,170.65,170.05,170.56,34376.0,155.6617,156.1651,155.616,156.0827,34376.0
2022-05-10 13:50:00,170.56,170.58,170.12,170.25,27528.0,156.0827,156.101,155.68,155.799,27528.0
2022-05-10 13:55:00,170.27,170.66,170.05,170.64,28147.0,155.8173,156.1742,155.616,156.1559,28147.0
2022-05-10 14:00:00,170.67,170.79,170.32,170.65,29060.0,156.1834,156.2932,155.8631,156.1651,29060.0
2022-05-10 14:05:00,170.66,170.7,170.06,170.28,20080.0,156.1742,156.2108,155.6251,155.8265,20080.0
2022-05-10 14:10:00,170.22,170.66,170.08,170.6,21240.0,155.7716,156.1742,155.6434,156.1193,21240.0
2022-05-10 14:15:00,170.56,170.62,169.73,170.22,41381.0,156.0827,156.1376,155.3231,155.7716,41381.0
2022-05-10 14:20:00,170.24,170.49,169.96,170.05,21016.0,155.7899,156.0186,155.5336,155.616,21016.0
2022-05-10 14:25:00,170.09,170.1,169.42,169.83,34144.0,155.6526,155.6617,155.0395,155.4147,34144.0
2022-05-10 14:30:00,169.87,169.94,169.58,169.89,29077.0,155.4513,155.5153,155.1859,155.4696,29077.0
2022-05-10 14:35:00,169.89,170.32,169.88,170.27,30877.0,155.4696,155.8631,155.4604,155.8173,30877.0
2022-05-10 14:40:00,170.2,170.84,169.79,170.7,33193.0,155.7532,156.3389,155.378,156.2108,33193.0
2022-05-10 14:45:00,170.74,170.74,169.85,170.26,24162.0,156.2474,156.2474,155.433,155.8082,24162.0
2022-05-10 14:50:00,170.27,170.53,170.06,170.47,24338.0,155.8173,156.0552,155.6251,156.0003,24338.0
2022-05-10 14:55:00,170.52,170.54,169.88,170.2,46133.0,156.0461,156.0644,155.4604,155.7532,46133.0
2022-05-10 15:00:00,170.28,170.42,170.03,170.26,31094.0,155.8265,155.9546,155.5977,155.8082,31094.0
2022-05-10 15:05:00,170.32,170.78,170.27,170.34,23011.0,155.8631,156.284,155.8173,155.8814,23011.0
2022-05-10 15:10:00,170.23,170.64,170.17,170.43,27829.0,155.7807,156.1559,155.7258,155.9637,27829.0
2022-05-10 15:15:00,170.45,170.79,170.08,170.39,37879.0,155.982,156.2932,155.6434,155.9271,37879.0
2022-05-10 15:20:00,170.33,170.45,169.63,169.71,40869.0,155.8722,155.982,155.2316,155.3048,40869.0
2022-05-10 15:25:00,169.79,169.83,169.28,169.47,41493.0,155.378,155.4147,154.9113,155.0852,41493.0
2022-05-10 15:30:00,169.49,169.49,169.07,169.31,56358.0,155.1035,155.1035,154.7192,154.9388,56358.0
2022-05-10 15:35:00,169.26,169.38,168.56,168.56,50891.0,154.893,155.0029,154.2525,154.2525,50891.0
2022-05-10 15:40:00,168.57,168.98,168.26,168.78,117500.0,154.2616,154.6368,153.9779,154.4538,117500.0
2022-05-10 15:45:00,168.81,169.26,168.56,168.78,96451.0,154.4812,154.893,154.2525,154.4538,96451.0
2022-05-10 15:50:00,168.74,169.04,168.31,168.75,129194.0,154.4172,154.6917,154.0237,154.4263,129194.0
2022-05-10 15:55:00,168.68,168.8,167.9,168.2,347833.0,154.3623,154.4721,153.6485,153.923,347833.0
2022-05-11 09:30:00,166.73,167.79,165.81,166.15,107074.0,152.5778,153.5478,151.7359,152.047,107074.0
2022-05-11 09:35:00,166.27,167.15,166.02,166.87,35660.0,152.1568,152.9621,151.9281,152.7059,35660.0
2022-05-11 09:40:00,166.83,169.19,166.51,169.09,65868.0,152.6693,154.829,152.3765,154.7375,65868.0
2022-05-11 09:45:00,169.11,170.0,168.18,169.91,76192.0,154.7558,155.5702,153.9047,155.4879,76192.0
2022-05-11 09:50:00,169.77,170.34,169.25,169.41,57317.0,155.3597,155.8814,154.8839,155.0303,57317.0
2022-05-11 09:55:00,169.32,169.49,168.47,169.21,57061.0,154.9479,155.1035,154.1701,154.8473,57061.0
2022-05-11 10:00:00,169.28,169.41,168.25,169.37,86674.0,154.9113,155.0303,153.9688,154.9937,86674.0
2022-05-11 10:05:00,169.38,169.45,168.03,168.03,39035.0,155.0029,155.0669,153.7674,153.7674,39035.0
2022-05-11 10:10:00,168.07,168.7,167.6,168.23,39110.0,153.804,154.3806,153.3739,153.9505,39110.0
2022-05-11 10:15:00,168.35,168.77,167.66,168.59,43600.0,154.0603,154.4446,153.4288,154.2799,43600.0
2022-05-11 10:20:00,168.62,169.24,168.22,168.87,39097.0,154.3074,154.8747,153.9413,154.5361,39097.0
2022-05-11 10:25:00,168.92,169.44,168.67,169.04,88358.0,154.5819,155.0578,154.3531,154.6917,88358.0
2022-05-11 10:30:00,168.97,169.36,168.08,168.25,60585.0,154.6277,154.9845,153.8132,153.9688,60585.0
2022-05-11 10:35:00,168.26,168.99,167.88,168.66,40304.0,153.9779,154.646,153.6302,154.344,40304.0
2022-05-11 10:40:00,168.66,169.03,168.58,168.75,37321.0,154.344,154.6826,154.2708,154.4263,37321.0
2022-05-11 10:45:00,168.78,168.9,168.09,168.28,43420.0,154.4538,154.5636,153.8223,153.9962,43420.0
2022-05-11 10:50:00,168.28,168.33,167.57,167.8,40876.0,153.9962,154.042,153.3465,153.557,40876.0
2022-05-11 10:55:00,167.71,168.02,167.54,167.77,27238.0,153.4746,153.7583,153.319,153.5295,27238.0
2022-05-11 11:00:00,167.79,167.83,167.16,167.56,34864.0,153.5478,153.5844,152.9713,153.3373,34864.0
2022-05-11 11:05:00,167.55,167.79,167.3,167.37,33284.0,153.3282,153.5478,153.0994,153.1635,33284.0
2022-05-11 11:10:00,167.34,167.82,167.33,167.66,27303.0,153.136,153.5753,153.1269,153.4288,27303.0
2022-05-11 11:15:00,167.6,167.66,166.61,166.66,24459.0,153.3739,153.4288,152.468,152.5137,24459.0
2022-05-11 11:20:00,166.65,167.3,166.57,167.24,28386.0,152.5046,153.0994,152.4314,153.0445,28386.0
2022-05-11 11:25:00,167.18,167.88,167.09,167.88,27017.0,152.9896,153.6302,152.9072,153.6302,27017.0
2022-05-11 11:30:00,167.87,168.34,167.63,168.14,28717.0,153.621,154.0511,153.4014,153.8681,28717.0
2022-05-11 11:35:00,168.17,168.81,168.04,168.68,35071.0,153.8956,154.4812,153.7766,154.3623,35071.0
2022-05-11 11:40:00,168.57,168.96,168.32,168.38,18862.0,154.2616,154.6185,154.0328,154.0877,18862.0
2022-05-11 11:45:00,168.42,168.6,168.18,168.3,19278.0,154.1243,154.2891,153.9047,154.0145,19278.0
2022-05-11 11:50:00,168.29,168.31,167.72,167.79,28420.0,154.0054,154.0237,153.4838,153.5478,28420.0
2022-05-11 11:55:00,167.81,167.83,167.48,167.73,23473.0,153.5661,153.5844,153.2641,153.4929,23473.0
2022-05-11 12:00:00,167.7,167.7,167.24,167.35,22031.0,153.4655,153.4655,153.0445,153.1452,22031.0
2022-05-11 12:05:00,167.33,167.8,167.19,167.23,13816.0,153.1269,153.557,152.9987,153.0353,13816.0
2022-05-11 12:10:00,167.14,167.53,166.96,167.31,13687.0,152.953,153.3099,152.7883,153.1086,13687.0
2022-05-11 12:15:00,167.31,167.6,167.18,167.28,20723.0,153.1086,153.3739,152.9896,153.0811,20723.0
2022-05-11 12:20:00,167.28,168.32,167.18,168.09,20831.0,153.0811,154.0328,152.9896,153.8223,20831.0
2022-05-11 12:25:00,168.18,168.18,166.96,167.07,34801.0,153.9047,153.9047,152.7883,152.8889,34801.0
2022-05-11 12:30:00,167.0,167.04,166.56,166.74,23431.0,152.8249,152.8615,152.4222,152.5869,23431.0
2022-05-11 12:35:00,166.7,167.22,166.7,166.82,21579.0,152.5503,153.0262,152.5503,152.6601,21579.0
2022-05-11 12:40:00,166.82,167.14,166.42,166.6,19983.0,152.6601,152.953,152.2941,152.4588,19983.0
2022-05-11 12:45:00,166.6,166.75,166.23,166.65,23600.0,152.4588,152.5961,152.1202,152.5046,23600.0
2022-05-11 12:50:00,166.57,166.62,166.33,166.42,12717.0,152.4314,152.4771,152.2117,152.2941,12717.0
2022-05-11 12:55:00,166.45,166.49,166.08,166.23,21368.0,152.3216,152.3582,151.983,152.1202,21368.0
2022-05-11 13:00:00,166.18,166.27,166.03,166.1,17729.0,152.0745,152.1568,151.9372,152.0013,17729.0
2022-05-11 13:05:00,166.12,166.17,165.76,166.07,24894.0,152.0196,152.0653,151.6901,151.9738,24894.0
2022-05-11 13:10:00,166.12,166.53,166.12,166.41,12814.0,152.0196,152.3948,152.0196,152.2849,12814.0
2022-05-11 13:15:00,166.41,166.71,166.31,166.33,20130.0,152.2849,152.5595,152.1934,152.2117,20130.0
2022-05-11 13:20:00,166.34,166.65,166.06,166.51,33999.0,152.2209,152.5046,151.9647,152.3765,33999.0
2022-05-11 13:25:00,166.53,166.71,165.94,166.06,20293.0,152.3948,152.5595,151.8548,151.9647,20293.0
2022-05-11 13:30:00,166.08,166.27,165.86,166.15,27174.0,151.983,152.1568,151.7816,152.047,27174.0
2022-05-11 13:35:00,166.2,166.3,165.61,165.64,21376.0,152.0928,152.1843,151.5529,151.5803,21376.0
2022-05-11 13:40:00,165.62,165.7,165.42,165.51,23729.0,151.562,151.6352,151.379,151.4613,23729.0
2022-05-11 13:45:00,165.52,165.59,165.28,165.59,24200.0,151.4705,151.5345,151.2509,151.5345,24200.0
2022-05-11 13:50:00,165.59,165.71,165.37,165.51,21495.0,151.5345,151.6444,151.3332,151.4613,21495.0
2022-05-11 13:55:00,165.53,165.64,165.0,165.23,26544.0,151.4796,151.5803,150.9946,151.2051,26544.0
2022-05-11 14:00:00,165.24,165.92,165.23,165.86,25197.0,151.2143,151.8365,151.2051,151.7816,25197.0
2022-05-11 14:05:00,166.02,166.03,165.49,165.51,29421.0,151.9281,151.9372,151.443,151.4613,29421.0
2022-05-11 14:10:00,165.49,165.96,165.36,165.89,16884.0,151.443,151.8731,151.3241,151.8091,16884.0
2022-05-11 14:15:00,165.97,166.38,165.76,166.04,19027.0,151.8823,152.2575,151.6901,151.9464,19027.0
2022-05-11 14:20:00,166.04,166.35,165.7,166.24,26652.0,151.9464,152.23,151.6352,152.1294,26652.0
2022-05-11 14:25:00,166.31,166.65,165.96,166.24,19587.0,152.1934,152.5046,151.8731,152.1294,19587.0
2022-05-11 14:30:00,166.23,166.47,165.89,166.47,27405.0,152.1202,152.3399,151.8091,152.3399,27405.0
2022-05-11 14:35:00,166.42,166.47,165.89,166.06,21975.0,152.2941,152.3399,151.8091,151.9647,21975.0
2022-05-11 14:40:00,166.06,166.54,165.69,166.47,20642.0,151.9647,152.4039,151.6261,152.3399,20642.0
2022-05-11 14:45:00,166.49,166.71,165.72,165.84,23901.0,152.3582,152.5595,151.6535,151.7633,23901.0
2022-05-11 14:50:00,165.92,166.0,165.31,165.4,22602.0,151.8365,151.9097,151.2783,151.3607,22602.0
2022-05-11 14:55:00,165.44,165.65,165.26,165.42,13974.0,151.3973,151.5895,151.2326,151.379,13974.0
2022-05-11 15:00:00,165.44,165.63,165.27,165.32,23406.0,151.3973,151.5712,151.2417,151.2875,23406.0
2022-05-11 15:05:00,165.34,165.6,165.13,165.5,25614.0,151.3058,151.5437,151.1136,151.4522,25614.0
2022-05-11 15:10:00,165.43,165.59,165.18,165.3,36711.0,151.3881,151.5345,151.1594,151.2692,36711.0
2022-05-11 15:15:00,165.3,165.68,164.9,165.52,31532.0,151.2692,151.6169,150.9031,151.4705,31532.0
2022-05-11 15:20:00,165.47,165.64,165.08,165.24,26872.0,151.4247,151.5803,151.0678,151.2143,26872.0
2022-05-11 15:25:00,165.23,165.85,165.22,165.41,38261.0,151.2051,151.7725,151.196,151.3698,38261.0
2022-05-11 15:30:00,165.42,165.65,165.24,165.31,28317.0,151.379,151.5895,151.2143,151.2783,28317.0
2022-05-11 15:35:00,165.28,165.53,165.05,165.1,37850.0,151.2509,151.4796,151.0404,151.0861,37850.0
2022-05-11 15:40:00,165.06,165.33,165.04,165.32,44288.0,151.0495,151.2966,151.0312,151.2875,44288.0
2022-05-11 15:45:00,165.24,165.36,164.79,164.82,97933.0,151.2143,151.3241,150.8025,150.8299,97933.0
2022-05-11 15:50:00,164.82,165.12,164.61,164.78,186021.0,150.8299,151.1044,150.6377,150.7933,186021.0
2022-05-11 15:55:00,164.77,164.93,164.24,164.69,348799.0,150.7842,150.9306,150.2991,150.7109,348799.0
2022-05-12 09:30:00,163.9,165.27,163.76,164.37,123070.0,149.988,151.2417,149.8599,150.4181,123070.0
2022-05-12 09:35:00,164.47,165.53,164.4,165.2,64905.0,150.5096,151.4796,150.4456,151.1777,64905.0
2022-05-12 09:40:00,165.19,165.76,164.6,165.22,98895.0,151.1685,151.6901,150.6286,151.196,98895.0
2022-05-12 09:45:00,165.23,165.58,164.77,165.03,53526.0,151.2051,151.5254,150.7842,151.0221,53526.0
2022-05-12 09:50:00,164.99,165.62,164.92,165.49,47199.0,150.9855,151.562,150.9214,151.443,47199.0
2022-05-12 09:55:00,165.34,165.52,164.58,164.99,38703.0,151.3058,151.4705,150.6103,150.9855,38703.0
2022-05-12 10:00:00,165.06,165.57,164.87,165.41,30647.0,151.0495,151.5162,150.8757,151.3698,30647.0
2022-05-12 10:05:00,165.48,166.03,165.46,165.81,21950.0,151.4339,151.9372,151.4156,151.7359,21950.0
2022-05-12 10:10:00,165.78,165.9,165.44,165.56,51753.0,151.7084,151.8182,151.3973,151.5071,51753.0
2022-05-12 10:15:00,165.59,165.89,165.37,165.76,32993.0,151.5345,151.8091,151.3332,151.6901,32993.0
2022-05-12 10:20:00,165.8,166.45,165.59,166.38,43727.0,151.7267,152.3216,151.5345,152.2575,43727.0
2022-05-12 10:25:00,166.32,166.39,165.7,165.89,55949.0,152.2026,152.2666,151.6352,151.8091,55949.0
2022-05-12 10:30:00,165.92,166.28,165.05,165.28,62706.0,151.8365,152.166,151.0404,151.2509,62706.0
2022-05-12 10:35:00,165.34,165.92,165.1,165.79,39439.0,151.3058,151.8365,151.0861,151.7176,39439.0
2022-05-12 10:40:00,165.81,165.9,165.11,165.25,21355.0,151.7359,151.8182,151.0953,151.2234,21355.0
2022-05-12 10:45:00,165.26,165.49,165.05,165.21,24963.0,151.2326,151.443,151.0404,151.1868,24963.0
2022-05-12 10:50:00,165.32,165.47,165.0,165.21,83362.0,151.2875,151.4247,150.9946,151.1868,83362.0
2022-05-12 10:55:00,165.21,165.48,164.94,165.16,50555.0,151.1868,151.4339,150.9397,151.141,50555.0
2022-05-12 11:00:00,165.21,165.37,164.86,165.35,52592.0,151.1868,151.3332,150.8665,151.3149,52592.0
2022-05-12 11:05:00,165.35,165.55,165.09,165.55,45548.0,151.3149,151.4979,151.077,151.4979,45548.0
2022-05-12 11:10:00,165.6,165.81,165.07,165.07,24229.0,151.5437,151.7359,151.0587,151.0587,24229.0
2022-05-12 11:15:00,165.02,165.18,164.77,165.06,24330.0,151.0129,151.1594,150.7842,151.0495,24330.0
2022-05-12 11:20:00,165.03,165.1,164.58,164.64,22960.0,151.0221,151.0861,150.6103,150.6652,22960.0
2022-05-12 11:25:00,164.62,164.86,164.41,164.67,18985.0,150.6469,150.8665,150.4547,150.6926,18985.0
2022-05-12 11:30:00,164.74,164.86,163.99,164.21,32047.0,150.7567,150.8665,150.0704,150.2717,32047.0
2022-05-12 11:35:00,164.25,164.53,164.11,164.45,30985.0,150.3083,150.5645,150.1802,150.4913,30985.0
2022-05-12 11:40:00,164.44,164.61,164.18,164.19,27146.0,150.4822,150.6377,150.2442,150.2534,27146.0
2022-05-12 11:45:00,164.18,164.19,163.75,163.84,28111.0,150.2442,150.2534,149.8507,149.9331,28111.0
2022-05-12 11:50:00,163.83,163.88,163.02,163.28,26115.0,149.9239,149.9697,149.1827,149.4206,26115.0
2022-05-12 11:55:00,163.27,163.54,163.15,163.5,28884.0,149.4115,149.6586,149.3017,149.622,28884.0
2022-05-12 12:00:00,163.52,163.78,163.3,163.76,38328.0,149.6403,149.8782,149.4389,149.8599,38328.0
2022-05-12 12:05:00,163.75,164.0,163.5,163.89,21537.0,149.8507,150.0795,149.622,149.9788,21537.0
2022-05-12 12:10:00,163.86,164.1,163.54,163.78,27210.0,149.9514,150.171,149.6586,149.8782,27210.0
2022-05-12 12:15:00,163.72,164.03,163.49,163.98,24405.0,149.8233,150.107,149.6128,150.0612,24405.0
2022-05-12 12:20:00,164.06,164.56,163.81,164.51,17878.0,150.1344,150.592,149.9056,150.5462,17878.0
2022-05-12 12:25:00,164.5,164.96,164.46,164.89,28472.0,150.5371,150.958,150.5005,150.894,28472.0
2022-05-12 12:30:00,164.92,165.45,164.92,165.43,19511.0,150.9214,151.4064,150.9214,151.3881,19511.0
2022-05-12 12:35:00,165.44,165.53,165.2,165.36,17826.0,151.3973,151.4796,151.1777,151.3241,17826.0
2022-05-12 12:40:00,165.33,165.65,164.88,165.65,20525.0,151.2966,151.5895,150.8848,151.5895,20525.0
2022-05-12 12:45:00,165.73,165.97,165.42,165.47,17485.0,151.6627,151.8823,151.379,151.4247,17485.0
2022-05-12 12:50:00,165.48,165.7,165.28,165.54,22121.0,151.4339,151.6352,151.2509,151.4888,22121.0
2022-05-12 12:55:00,165.61,165.86,165.27,165.38,14528.0,151.5529,151.7816,151.2417,151.3424,14528.0
2022-05-12 13:00:00,165.35,165.73,165.05,165.05,17294.0,151.3149,151.6627,151.0404,151.0404,17294.0
2022-05-12 13:05:00,165.09,165.12,164.8,164.91,20710.0,151.077,151.1044,150.8116,150.9123,20710.0
2022-05-12 13:10:00,164.93,165.37,164.66,164.69,19751.0,150.9306,151.3332,150.6835,150.7109,19751.0
2022-05-12 13:15:00,164.66,164.78,164.04,164.12,22065.0,150.6835,150.7933,150.1161,150.1893,22065.0
2022-05-12 13:20:00,164.18,164.48,164.0,164.11,13880.0,150.2442,150.5188,150.0795,150.1802,13880.0
2022-05-12 13:25:00,164.12,164.2,163.66,164.07,18930.0,150.1893,150.2625,149.7684,150.1436,18930.0
2022-05-12 13:30:00,164.02,164.3,163.68,163.78,16824.0,150.0978,150.354,149.7867,149.8782,16824.0
2022-05-12 13:35:00,163.78,163.8,163.36,163.53,38862.0,149.8782,149.8965,149.4938,149.6494,38862.0
2022-05-12 13:40:00,163.49,163.81,163.45,163.7,30791.0,149.6128,149.9056,149.5762,149.805,30791.0
2022-05-12 13:45:00,163.65,163.7,163.1,163.1,16952.0,149.7592,149.805,149.2559,149.2559,16952.0
2022-05-12 13:50:00,163.11,163.33,163.09,163.21,20310.0,149.2651,149.4664,149.2468,149.3566,20310.0
2022-05-12 13:55:00,163.28,163.46,163.09,163.23,13855.0,149.4206,149.5853,149.2468,149.3749,13855.0
2022-05-12 14:00:00,163.2,163.43,163.11,163.23,26334.0,149.3474,149.5579,149.2651,149.3749,26334.0
2022-05-12 14:05:00,163.01,163.1,162.74,162.76,19567.0,149.1735,149.2559,148.9265,148.9448,19567.0
2022-05-12 14:10:00,162.75,163.06,162.67,163.06,41351.0,148.9356,149.2193,148.8624,149.2193,41351.0
2022-05-12 14:15:00,163.04,163.37,162.97,163.33,33537.0,149.201,149.503,149.1369,149.4664,33537.0
2022-05-12 14:20:00,163.28,163.46,162.9,163.28,49866.0,149.4206,149.5853,149.0729,149.4206,49866.0
2022-05-12 14:25:00,163.26,163.66,163.14,163.41,23152.0,149.4023,149.7684,149.2925,149.5396,23152.0
2022-05-12 14:30:00,163.38,163.5,162.96,163.27,31857.0,149.5121,149.622,149.1278,149.4115,31857.0
2022-05-12 14:35:00,163.26,163.29,162.96,163.05,34674.0,149.4023,149.4298,149.1278,149.2101,34674.0
2022-05-12 14:40:00,163.06,163.3,163.04,163.3,40100.0,149.2193,149.4389,149.201,149.4389,40100.0
2022-05-12 14:45:00,163.3,163.57,163.1,163.15,36150.0,149.4389,149.686,149.2559,149.3017,36150.0
2022-05-12 14:50:00,163.13,163.2,162.87,162.93,33096.0,149.2834,149.3474,149.0454,149.1003,33096.0
2022-05-12 14:55:00,162.92,163.06,162.7,162.93,33765.0,149.0912,149.2193,148.8899,149.1003,33765.0
2022-05-12 15:00:00,162.95,163.67,162.88,163.6,30131.0,149.1186,149.7775,149.0546,149.7135,30131.0
2022-05-12 15:05:00,163.61,163.63,163.0,163.18,27748.0,149.7226,149.7409,149.1644,149.3291,27748.0
2022-05-12 15:10:00,163.18,163.35,162.88,163.32,31293.0,149.3291,149.4847,149.0546,149.4572,31293.0
2022-05-12 15:15:00,163.34,164.04,163.32,163.87,55092.0,149.4755,150.1161,149.4572,149.9605,55092.0
2022-05-12 15:20:00,163.87,164.63,163.79,164.45,54260.0,149.9605,150.656,149.8873,150.4913,54260.0
2022-05-12 15:25:00,164.42,164.77,163.82,163.83,52988.0,150.4639,150.7842,149.9148,149.9239,52988.0
2022-05-12 15:30:00,163.84,164.54,163.83,164.15,55119.0,149.9331,150.5737,149.9239,150.2168,55119.0
2022-05-12 15:35:00,164.09,164.41,163.9,164.36,59869.0,150.1619,150.4547,149.988,150.409,59869.0
2022-05-12 15:40:00,164.38,164.73,164.03,164.27,55066.0,150.4273,150.7475,150.107,150.3266,55066.0
2022-05-12 15:45:00,164.22,164.74,164.01,164.44,67336.0,150.2808,150.7567,150.0887,150.4822,67336.0
2022-05-12 15:50:00,164.45,165.39,164.45,164.97,178659.0,150.4913,151.3515,150.4913,150.9672,178659.0
2022-05-12 15:55:00,164.98,166.01,164.85,165.95,287466.0,150.9763,151.9189,150.8574,151.864,287466.0
2022-05-13 09:30:00,168.41,168.73,167.7,168.3,168690.0,154.1152,154.408,153.4655,154.0145,168690.0
2022-05-13 09:35:00,168.23,168.59,167.7,168.47,28147.0,153.9505,154.2799,153.4655,154.1701,28147.0
2022-05-13 09:40:00,168.41,168.74,168.2,168.58,32047.0,154.1152,154.4172,153.923,154.2708,32047.0
2022-05-13 09:45:00,168.5,168.72,168.01,168.1,43764.0,154.1975,154.3989,153.7491,153.8315,43764.0
2022-05-13 09:50:00,168.13,169.39,168.07,169.39,28939.0,153.859,155.012,153.804,155.012,28939.0
2022-05-13 09:55:00,169.4,169.54,168.88,169.14,60893.0,155.0212,155.1493,154.5453,154.7832,60893.0
2022-05-13 10:00:00,169.38,169.93,169.14,169.6,35132.0,155.0029,155.5062,154.7832,155.2042,35132.0
2022-05-13 10:05:00,169.6,169.75,169.25,169.51,14468.0,155.2042,155.3414,154.8839,155.1218,14468.0
2022-05-13 10:10:00,169.65,169.7,169.22,169.58,35373.0,155.2499,155.2957,154.8564,155.1859,35373.0
2022-05-13 10:15:00,169.58,169.72,169.17,169.39,18170.0,155.1859,155.314,154.8107,155.012,18170.0
2022-05-13 10:20:00,169.5,169.79,169.46,169.61,19406.0,155.1127,155.378,155.0761,155.2133,19406.0
2022-05-13 10:25:00,169.64,170.08,169.5,169.98,28322.0,155.2408,155.6434,155.1127,155.5519,28322.0
2022-05-13 10:30:00,170.03,170.31,169.89,170.22,29810.0,155.5977,155.8539,155.4696,155.7716,29810.0
2022-05-13 10:35:00,170.23,170.44,170.1,170.16,27760.0,155.7807,155.9729,155.6617,155.7166,27760.0
2022-05-13 10:40:00,170.21,170.24,169.89,170.04,45336.0,155.7624,155.7899,155.4696,155.6068,45336.0
2022-05-13 10:45:00,170.05,170.1,169.61,169.74,34638.0,155.616,155.6617,155.2133,155.3323,34638.0
2022-05-13 10:50:00,169.67,170.17,169.67,170.17,14256.0,155.2682,155.7258,155.2682,155.7258,14256.0
2022-05-13 10:55:00,170.21,170.38,170.07,170.21,16085.0,155.7624,155.918,155.6343,155.7624,16085.0
2022-05-13 11:00:00,170.19,170.26,169.81,169.81,47391.0,155.7441,155.8082,155.3964,155.3964,47391.0
2022-05-13 11:05:00,169.84,170.1,169.82,170.06,22290.0,155.4238,155.6617,155.4055,155.6251,22290.0
2022-05-13 11:10:00,170.06,170.08,169.8,170.04,26392.0,155.6251,155.6434,155.3872,155.6068,26392.0
2022-05-13 11:15:00,170.02,170.05,169.51,169.62,21979.0,155.5885,155.616,155.1218,155.2225,21979.0
2022-05-13 11:20:00,169.73,169.97,169.73,169.81,17576.0,155.3231,155.5428,155.3231,155.3964,17576.0
2022-05-13 11:25:00,169.83,170.11,169.76,170.0,23950.0,155.4147,155.6709,155.3506,155.5702,23950.0
2022-05-13 11:30:00,170.0,170.05,169.68,169.68,52723.0,155.5702,155.616,155.2774,155.2774,52723.0
2022-05-13 11:35:00,169.68,169.94,169.68,169.91,16779.0,155.2774,155.5153,155.2774,155.4879,16779.0
2022-05-13 11:40:00,169.9,169.91,169.46,169.64,17418.0,155.4787,155.4879,155.0761,155.2408,17418.0
2022-05-13 11:45:00,169.64,169.74,169.58,169.63,10365.0,155.2408,155.3323,155.1859,155.2316,10365.0
2022-05-13 11:50:00,169.62,170.06,169.61,170.03,54260.0,155.2225,155.6251,155.2133,155.5977,54260.0
2022-05-13 11:55:00,170.03,170.21,169.95,170.13,17407.0,155.5977,155.7624,155.5245,155.6892,17407.0
2022-05-13 12:00:00,170.16,170.4,170.1,170.36,15896.0,155.7166,155.9363,155.6617,155.8997,15896.0
2022-05-13 12:05:00,170.35,170.59,170.32,170.57,17005.0,155.8905,156.1101,155.8631,156.0918,17005.0
2022-05-13 12:10:00,170.61,170.68,170.4,170.68,35265.0,156.1284,156.1925,155.9363,156.1925,35265.0
2022-05-13 12:15:00,170.65,170.65,170.33,170.36,16134.0,156.1651,156.1651,155.8722,155.8997,16134.0
2022-05-13 12:20:00,170.29,170.41,170.15,170.2,11958.0,155.8356,155.9454,155.7075,155.7532,11958.0
2022-05-13 12:25:00,170.2,170.21,169.93,170.14,17349.0,155.7532,155.7624,155.5062,155.6983,17349.0
2022-05-13 12:30:00,170.16,170.27,169.96,169.99,17576.0,155.7166,155.8173,155.5336,155.5611,17576.0
2022-05-13 12:35:00,169.98,170.15,169.96,170.04,18930.0,155.5519,155.7075,155.5336,155.6068,18930.0
2022-05-13 12:40:00,170.02,170.25,170.0,170.16,17851.0,155.5885,155.799,155.5702,155.7166,17851.0
2022-05-13 12:45:00,170.16,170.2,169.98,170.02,25529.0,155.7166,155.7532,155.5519,155.5885,25529.0
2022-05-13 12:50:00,170.01,170.01,169.19,169.65,17737.0,155.5794,155.5794,154.829,155.2499,17737.0
2022-05-13 12:55:00,169.66,169.89,169.65,169.72,11637.0,155.2591,155.4696,155.2499,155.314,11637.0
2022-05-13 13:00:00,169.78,169.94,169.65,169.69,20944.0,155.3689,155.5153,155.2499,155.2865,20944.0
2022-05-13 13:05:00,169.61,169.61,169.27,169.38,9074.0,155.2133,155.2133,154.9022,155.0029,9074.0
2022-05-13 13:10:00,169.38,169.6,169.32,169.57,26386.0,155.0029,155.2042,154.9479,155.1767,26386.0
2022-05-13 13:15:00,169.56,169.58,169.38,169.41,15082.0,155.1676,155.1859,155.0029,155.0303,15082.0
2022-05-13 13:20:00,169.44,169.46,169.18,169.41,12458.0,155.0578,155.0761,154.8198,155.0303,12458.0
2022-05-13 13:25:00,169.51,169.61,169.19,169.22,18093.0,155.1218,155.2133,154.829,154.8564,18093.0
2022-05-13 13:30:00,169.27,169.46,169.21,169.42,13706.0,154.9022,155.0761,154.8473,155.0395,13706.0
2022-05-13 13:35:00,169.41,169.41,169.07,169.11,11987.0,155.0303,155.0303,154.7192,154.7558,11987.0
2022-05-13 13:40:00,169.06,169.08,168.73,168.98,27268.0,154.71,154.7283,154.408,154.6368,27268.0
2022-05-13 13:45:00,168.96,168.99,168.79,168.99,14237.0,154.6185,154.646,154.4629,154.646,14237.0
2022-05-13 13:50:00,168.96,168.99,168.69,168.77,15418.0,154.6185,154.646,154.3714,154.4446,15418.0
2022-05-13 13:55:00,168.77,168.78,168.28,168.55,36555.0,154.4446,154.4538,153.9962,154.2433,36555.0
2022-05-13 14:00:00,168.53,168.55,167.74,167.86,22145.0,154.225,154.2433,153.5021,153.6119,22145.0
2022-05-13 14:05:00,167.84,168.05,167.58,168.0,16316.0,153.5936,153.7857,153.3556,153.74,16316.0
2022-05-13 14:10:00,168.01,168.23,167.69,167.69,20394.0,153.7491,153.9505,153.4563,153.4563,20394.0
2022-05-13 14:15:00,167.67,168.08,167.67,168.08,17380.0,153.438,153.8132,153.438,153.8132,17380.0
2022-05-13 14:20:00,168.06,168.06,167.67,167.72,19056.0,153.7949,153.7949,153.438,153.4838,19056.0
2022-05-13 14:25:00,167.78,167.86,167.64,167.78,18981.0,153.5387,153.6119,153.4105,153.5387,18981.0
2022-05-13 14:30:00,167.79,168.24,167.74,168.0,30020.0,153.5478,153.9596,153.5021,153.74,30020.0
2022-05-13 14:35:00,167.98,168.11,167.83,168.05,14356.0,153.7217,153.8406,153.5844,153.7857,14356.0
2022-05-13 14:40:00,168.08,168.34,167.91,168.31,16160.0,153.8132,154.0511,153.6576,154.0237,16160.0
2022-05-13 14:45:00,168.28,168.33,168.04,168.25,33733.0,153.9962,154.042,153.7766,153.9688,33733.0
2022-05-13 14:50:00,168.22,169.15,168.2,169.14,15301.0,153.9413,154.7924,153.923,154.7832,15301.0
2022-05-13 14:55:00,169.16,169.2,169.03,169.16,16325.0,154.8015,154.8381,154.6826,154.8015,16325.0
2022-05-13 15:00:00,169.21,169.45,169.14,169.22,12445.0,154.8473,155.0669,154.7832,154.8564,12445.0
2022-05-13 15:05:00,169.19,169.7,169.19,169.7,23162.0,154.829,155.2957,154.829,155.2957,23162.0
2022-05-13 15:10:00,169.73,169.93,169.6,169.89,24145.0,155.3231,155.5062,155.2042,155.4696,24145.0
2022-05-13 15:15:00,169.9,170.11,169.8,170.04,33379.0,155.4787,155.6709,155.3872,155.6068,33379.0
2022-05-13 15:20:00,170.03,170.26,169.9,170.19,33443.0,155.5977,155.8082,155.4787,155.7441,33443.0
2022-05-13 15:25:00,170.17,170.44,170.08,170.36,44419.0,155.7258,155.9729,155.6434,155.8997,44419.0
2022-05-13 15:30:00,170.37,170.54,169.76,169.87,59781.0,155.9088,156.0644,155.3506,155.4513,59781.0
2022-05-13 15:35:00,169.84,170.19,169.58,169.94,81696.0,155.4238,155.7441,155.1859,155.5153,81696.0
2022-05-13 15:40:00,169.91,170.08,169.68,170.03,64965.0,155.4879,155.6434,155.2774,155.5977,64965.0
2022-05-13 15:45:00,170.04,170.17,169.46,169.63,67299.0,155.6068,155.7258,155.0761,155.2316,67299.0
2022-05-13 15:50:00,169.68,169.88,169.18,169.75,135857.0,155.2774,155.4604,154.8198,155.3414,135857.0
2022-05-13 15:55:00,169.69,169.91,169.45,169.76,298328.0,155.2865,155.4879,155.0669,155.3506,298328.0
2022-05-16 09:30:00,168.07,169.08,168.07,168.34,60070.0,153.804,154.7283,153.804,154.0511,60070.0
2022-05-16 09:35:00,168.38,168.38,167.12,167.69,27004.0,154.0877,154.0877,152.9347,153.4563,27004.0
2022-05-16 09:40:00,167.78,167.86,167.18,167.24,19985.0,153.5387,153.6119,152.9896,153.0445,19985.0
2022-05-16 09:45:00,167.23,167.59,166.92,167.43,27187.0,153.0353,153.3648,152.7517,153.2184,27187.0
2022-05-16 09:50:00,167.32,167.53,166.83,167.22,33728.0,153.1177,153.3099,152.6693,153.0262,33728.0
2022-05-16 09:55:00,167.27,167.55,167.02,167.19,28021.0,153.0719,153.3282,152.8432,152.9987,28021.0
2022-05-16 10:00:00,167.19,167.59,167.01,167.55,37661.0,152.9987,153.3648,152.834,153.3282,37661.0
2022-05-16 10:05:00,167.51,168.08,167.47,168.03,35405.0,153.2916,153.8132,153.255,153.7674,35405.0
2022-05-16 10:10:00,168.12,168.7,167.98,168.3,34677.0,153.8498,154.3806,153.7217,154.0145,34677.0
2022-05-16 10:15:00,168.28,168.83,168.28,168.73,25004.0,153.9962,154.4995,153.9962,154.408,25004.0
2022-05-16 10:20:00,168.78,168.87,168.46,168.5,23403.0,154.4538,154.5361,154.1609,154.1975,23403.0
2022-05-16 10:25:00,168.49,168.99,168.34,168.93,18530.0,154.1884,154.646,154.0511,154.591,18530.0
2022-05-16 10:30:00,168.95,168.97,168.36,168.45,29015.0,154.6093,154.6277,154.0694,154.1518,29015.0
2022-05-16 10:35:00,168.42,168.85,168.4,168.78,33646.0,154.1243,154.5178,154.106,154.4538,33646.0
2022-05-16 10:40:00,168.74,168.74,168.25,168.38,19305.0,154.4172,154.4172,153.9688,154.0877,19305.0
2022-05-16 10:45:00,168.29,168.38,167.8,167.84,14078.0,154.0054,154.0877,153.557,153.5936,14078.0
2022-05-16 10:50:00,167.81,167.89,167.56,167.65,10803.0,153.5661,153.6393,153.3373,153.4197,10803.0
2022-05-16 10:55:00,167.61,167.68,167.37,167.41,15543.0,153.3831,153.4471,153.1635,153.2001,15543.0
2022-05-16 11:00:00,167.39,167.49,167.22,167.38,16994.0,153.1818,153.2733,153.0262,153.1726,16994.0
2022-05-16 11:05:00,167.39,167.54,167.1,167.54,14760.0,153.1818,153.319,152.9164,153.319,14760.0
2022-05-16 11:10:00,167.53,167.71,167.48,167.56,17037.0,153.3099,153.4746,153.2641,153.3373,17037.0
2022-05-16 11:15:00,167.53,167.87,167.48,167.65,8904.0,153.3099,153.621,153.2641,153.4197,8904.0
2022-05-16 11:20:00,167.6,167.7,167.48,167.55,9403.0,153.3739,153.4655,153.2641,153.3282,9403.0
2022-05-16 11:25:00,167.54,167.6,167.38,167.58,16026.0,153.319,153.3739,153.1726,153.3556,16026.0
2022-05-16 11:30:00,167.57,167.85,167.42,167.85,20053.0,153.3465,153.6027,153.2092,153.6027,20053.0
2022-05-16 11:35:00,167.76,167.87,167.4,167.83,14980.0,153.5204,153.621,153.1909,153.5844,14980.0
2022-05-16 11:40:00,167.8,167.94,167.41,167.89,19567.0,153.557,153.6851,153.2001,153.6393,19567.0
2022-05-16 11:45:00,167.88,168.31,167.83,168.3,20259.0,153.6302,154.0237,153.5844,154.0145,20259.0
2022-05-16 11:50:00,168.33,168.59,168.19,168.59,15478.0,154.042,154.2799,153.9139,154.2799,15478.0
2022-05-16 11:55:00,168.59,168.85,168.59,168.85,8340.0,154.2799,154.5178,154.2799,154.5178,8340.0
2022-05-16 12:00:00,168.84,169.08,168.76,168.92,13306.0,154.5087,154.7283,154.4355,154.5819,13306.0
2022-05-16 12:05:00,168.88,168.89,168.47,168.47,12589.0,154.5453,154.5544,154.1701,154.1701,12589.0
2022-05-16 12:10:00,168.5,168.56,168.39,168.56,37186.0,154.1975,154.2525,154.0969,154.2525,37186.0
2022-05-16 12:15:00,168.57,168.62,168.35,168.56,27609.0,154.2616,154.3074,154.0603,154.2525,27609.0
2022-05-16 12:20:00,168.5,168.58,168.31,168.35,21741.0,154.1975,154.2708,154.0237,154.0603,21741.0
2022-05-16 12:25:00,168.4,168.41,168.2,168.38,9473.0,154.106,154.1152,153.923,154.0877,9473.0
2022-05-16 12:30:00,168.37,168.51,168.27,168.37,20470.0,154.0786,154.2067,153.9871,154.0786,20470.0
2022-05-16 12:35:00,168.42,168.6,167.96,168.05,22643.0,154.1243,154.2891,153.7034,153.7857,22643.0
2022-05-16 12:40:00,168.02,168.13,168.02,168.04,8678.0,153.7583,153.859,153.7583,153.7766,8678.0
2022-05-16 12:45:00,168.05,168.42,167.98,168.4,10137.0,153.7857,154.1243,153.7217,154.106,10137.0
2022-05-16 12:50:00,168.42,168.42,167.97,167.99,12104.0,154.1243,154.1243,153.7125,153.7308,12104.0
2022-05-16 12:55:00,167.96,168.09,167.93,167.99,8982.0,153.7034,153.8223,153.6759,153.7308,8982.0
2022-05-16 13:00:00,167.93,168.07,167.79,168.07,11940.0,153.6759,153.804,153.5478,153.804,11940.0
2022-05-16 13:05:00,168.07,168.41,167.98,168.41,14450.0,153.804,154.1152,153.7217,154.1152,14450.0
2022-05-16 13:10:00,168.35,168.64,168.25,168.6,10983.0,154.0603,154.3257,153.9688,154.2891,10983.0
2022-05-16 13:15:00,168.65,168.68,168.27,168.27,10942.0,154.3348,154.3623,153.9871,153.9871,10942.0
2022-05-16 13:20:00,168.26,168.87,168.26,168.82,7001.0,153.9779,154.5361,153.9779,154.4904,7001.0
2022-05-16 13:25:00,168.77,169.21,168.71,169.2,8889.0,154.4446,154.8473,154.3897,154.8381,8889.0
2022-05-16 13:30:00,169.21,169.43,169.21,169.42,7868.0,154.8473,155.0486,154.8473,155.0395,7868.0
2022-05-16 13:35:00,169.39,169.45,169.24,169.26,12912.0,155.012,155.0669,154.8747,154.893,12912.0
2022-05-16 13:40:00,169.26,169.41,169.05,169.29,12802.0,154.893,155.0303,154.7009,154.9205,12802.0
2022-05-16 13:45:00,169.26,169.29,169.07,169.09,10258.0,154.893,154.9205,154.7192,154.7375,10258.0
2022-05-16 13:50:00,169.08,169.26,169.0,169.18,12347.0,154.7283,154.893,154.6551,154.8198,12347.0
2022-05-16 13:55:00,169.14,169.29,169.11,169.19,9138.0,154.7832,154.9205,154.7558,154.829,9138.0
2022-05-16 14:00:00,169.16,169.4,168.98,169.39,15995.0,154.8015,155.0212,154.6368,155.012,15995.0
2022-05-16 14:05:00,169.37,169.56,169.37,169.45,11809.0,154.9937,155.1676,154.9937,155.0669,11809.0
2022-05-16 14:10:00,169.47,169.47,169.25,169.38,25373.0,155.0852,155.0852,154.8839,155.0029,25373.0
2022-05-16 14:15:00,169.39,169.55,169.27,169.49,14214.0,155.012,155.1584,154.9022,155.1035,14214.0
2022-05-16 14:20:00,169.51,169.76,169.46,169.65,10900.0,155.1218,155.3506,155.0761,155.2499,10900.0
2022-05-16 14:25:00,169.62,169.92,169.54,169.92,10741.0,155.2225,155.497,155.1493,155.497,10741.0
2022-05-16 14:30:00,169.88,170.14,169.83,170.04,17568.0,155.4604,155.6983,155.4147,155.6068,17568.0
2022-05-16 14:35:00,170.05,170.05,169.75,169.78,9849.0,155.616,155.616,155.3414,155.3689,9849.0
2022-05-16 14:40:00,169.81,169.91,169.57,169.57,14952.0,155.3964,155.4879,155.1767,155.1767,14952.0
2022-05-16 14:45:00,169.56,169.66,169.33,169.4,8270.0,155.1676,155.2591,154.9571,155.0212,8270.0
2022-05-16 14:50:00,169.38,169.53,169.25,169.39,14175.0,155.0029,155.1401,154.8839,155.012,14175.0
2022-05-16 14:55:00,169.42,169.5,169.33,169.46,9316.0,155.0395,155.1127,154.9571,155.0761,9316.0
2022-05-16 15:00:00,169.46,169.62,169.41,169.62,16099.0,155.0761,155.2225,155.0303,155.2225,16099.0
2022-05-16 15:05:00,169.61,169.79,169.46,169.46,11589.0,155.2133,155.378,155.0761,155.0761,11589.0
2022-05-16 15:10:00,169.48,169.51,169.0,169.15,20774.0,155.0944,155.1218,154.6551,154.7924,20774.0
2022-05-16 15:15:00,169.08,169.21,168.76,168.8,15661.0,154.7283,154.8473,154.4355,154.4721,15661.0
2022-05-16 15:20:00,168.78,168.79,168.49,168.79,11950.0,154.4538,154.4629,154.1884,154.4629,11950.0
2022-05-16 15:25:00,168.78,168.88,168.64,168.77,14002.0,154.4538,154.5453,154.3257,154.4446,14002.0
2022-05-16 15:30:00,168.82,168.89,168.5,168.54,20479.0,154.4904,154.5544,154.1975,154.2342,20479.0
2022-05-16 15:35:00,168.51,168.7,168.37,168.69,23568.0,154.2067,154.3806,154.0786,154.3714,23568.0
2022-05-16 15:40:00,168.72,168.78,168.52,168.67,27500.0,154.3989,154.4538,154.2158,154.3531,27500.0
2022-05-16 15:45:00,168.64,168.68,168.43,168.51,37027.0,154.3257,154.3623,154.1335,154.2067,37027.0
2022-05-16 15:50:00,168.67,169.03,168.35,168.51,73554.0,154.3531,154.6826,154.0603,154.2067,73554.0
2022-05-16 15:55:00,168.51,168.61,168.12,168.5,189658.0,154.2067,154.2982,153.8498,154.1975,189658.0
2022-05-17 09:30:00,172.31,172.46,171.32,172.07,146874.0,157.6841,157.8214,156.7782,157.4645,146874.0
2022-05-17 09:35:00,172.03,173.0,171.64,172.67,38582.0,157.4279,158.3156,157.071,158.0136,38582.0
2022-05-17 09:40:00,172.69,173.74,172.69,173.72,112458.0,158.0319,158.9928,158.0319,158.9745,112458.0
2022-05-17 09:45:00,173.72,174.05,172.83,172.86,160195.0,158.9745,159.2765,158.16,158.1875,160195.0
2022-05-17 09:50:00,172.87,172.96,172.39,172.7,52778.0,158.1966,158.279,157.7574,158.041,52778.0
2022-05-17 09:55:00,172.72,172.74,172.39,172.7,29880.0,158.0593,158.0776,157.7574,158.041,29880.0
2022-05-17 10:00:00,172.7,173.3,172.69,173.27,69088.0,158.041,158.5901,158.0319,158.5627,69088.0
2022-05-17 10:05:00,173.36,173.6,173.12,173.25,40046.0,158.645,158.8647,158.4254,158.5444,40046.0
2022-05-17 10:10:00,173.25,173.31,172.74,173.08,31007.0,158.5444,158.5993,158.0776,158.3888,31007.0
2022-05-17 10:15:00,173.08,173.44,173.04,173.3,37898.0,158.3888,158.7182,158.3522,158.5901,37898.0
2022-05-17 10:20:00,173.31,173.66,173.22,173.62,43196.0,158.5993,158.9196,158.5169,158.883,43196.0
2022-05-17 10:25:00,173.66,173.8,173.39,173.49,66244.0,158.9196,159.0477,158.6725,158.764,66244.0
2022-05-17 10:30:00,173.47,173.77,173.26,173.69,37642.0,158.7457,159.0202,158.5535,158.947,37642.0
2022-05-17 10:35:00,173.71,173.72,173.12,173.24,27625.0,158.9653,158.9745,158.4254,158.5352,27625.0
2022-05-17 10:40:00,173.23,173.34,172.71,172.88,27393.0,158.5261,158.6267,158.0502,158.2058,27393.0
2022-05-17 10:45:00,172.86,172.86,172.35,172.49,23806.0,158.1875,158.1875,157.7208,157.8489,23806.0
2022-05-17 10:50:00,172.55,172.67,172.46,172.58,22452.0,157.9038,158.0136,157.8214,157.9312,22452.0
2022-05-17 10:55:00,172.57,173.03,172.57,172.96,30535.0,157.9221,158.343,157.9221,158.279,30535.0
2022-05-17 11:00:00,172.99,173.43,172.84,173.42,31976.0,158.3064,158.7091,158.1692,158.6999,31976.0
2022-05-17 11:05:00,173.38,173.48,173.26,173.47,22765.0,158.6633,158.7548,158.5535,158.7457,22765.0
2022-05-17 11:10:00,173.48,173.48,173.18,173.25,20129.0,158.7548,158.7548,158.4803,158.5444,20129.0
2022-05-17 11:15:00,173.28,173.56,173.0,173.41,23103.0,158.5718,158.828,158.3156,158.6908,23103.0
2022-05-17 11:20:00,173.44,173.79,173.44,173.77,17407.0,158.7182,159.0385,158.7182,159.0202,17407.0
2022-05-17 11:25:00,173.78,174.03,173.7,174.01,22660.0,159.0294,159.2582,158.9562,159.2399,22660.0
2022-05-17 11:30:00,174.03,174.25,174.03,174.19,12217.0,159.2582,159.4595,159.2582,159.4046,12217.0
2022-05-17 11:35:00,174.19,174.44,174.18,174.25,27329.0,159.4046,159.6334,159.3954,159.4595,27329.0
2022-05-17 11:40:00,174.23,174.31,173.97,173.99,22987.0,159.4412,159.5144,159.2032,159.2215,22987.0
2022-05-17 11:45:00,174.0,174.14,173.8,173.92,23546.0,159.2307,159.3588,159.0477,159.1575,23546.0
2022-05-17 11:50:00,173.96,174.1,173.8,174.01,20341.0,159.1941,159.3222,159.0477,159.2399,20341.0
2022-05-17 11:55:00,174.01,174.01,173.81,173.95,11233.0,159.2399,159.2399,159.0568,159.1849,11233.0
2022-05-17 12:00:00,173.99,174.1,173.88,174.07,28821.0,159.2215,159.3222,159.1209,159.2948,28821.0
2022-05-17 12:05:00,174.05,174.1,173.67,173.92,20066.0,159.2765,159.3222,158.9287,159.1575,20066.0
2022-05-17 12:10:00,173.92,173.99,173.76,173.85,12468.0,159.1575,159.2215,159.0111,159.0934,12468.0
2022-05-17 12:15:00,173.85,174.1,173.85,173.97,19035.0,159.0934,159.3222,159.0934,159.2032,19035.0
2022-05-17 12:20:00,173.92,173.98,173.75,173.9,13762.0,159.1575,159.2124,159.0019,159.1392,13762.0
2022-05-17 12:25:00,173.93,174.08,173.86,173.98,22388.0,159.1666,159.3039,159.1026,159.2124,22388.0
2022-05-17 12:30:00,173.99,173.99,173.79,173.89,13125.0,159.2215,159.2215,159.0385,159.13,13125.0
2022-05-17 12:35:00,173.92,173.99,173.83,173.87,11465.0,159.1575,159.2215,159.0751,159.1117,11465.0
2022-05-17 12:40:00,173.84,174.1,173.8,174.04,11325.0,159.0843,159.3222,159.0477,159.2673,11325.0
2022-05-17 12:45:00,174.04,174.24,173.98,174.15,20986.0,159.2673,159.4503,159.2124,159.368,20986.0
2022-05-17 12:50:00,174.12,174.13,173.79,173.9,15046.0,159.3405,159.3497,159.0385,159.1392,15046.0
2022-05-17 12:55:00,173.92,173.93,173.74,173.77,13335.0,159.1575,159.1666,158.9928,159.0202,13335.0
2022-05-17 13:00:00,173.73,173.84,173.5,173.84,12527.0,158.9836,159.0843,158.7731,159.0843,12527.0
2022-05-17 13:05:00,173.88,174.06,173.79,173.8,14581.0,159.1209,159.2856,159.0385,159.0477,14581.0
2022-05-17 13:10:00,173.81,174.08,173.74,174.04,32085.0,159.0568,159.3039,158.9928,159.2673,32085.0
2022-05-17 13:15:00,174.05,174.2,173.99,174.02,11345.0,159.2765,159.4137,159.2215,159.249,11345.0
2022-05-17 13:20:00,174.02,174.07,173.91,174.01,10459.0,159.249,159.2948,159.1483,159.2399,10459.0
2022-05-17 13:25:00,174.02,174.17,173.94,173.94,12092.0,159.249,159.3863,159.1758,159.1758,12092.0
2022-05-17 13:30:00,173.93,174.09,173.76,173.83,16478.0,159.1666,159.3131,159.0111,159.0751,16478.0
2022-05-17 13:35:00,173.79,173.9,173.61,173.61,13613.0,159.0385,159.1392,158.8738,158.8738,13613.0
2022-05-17 13:40:00,173.58,173.59,173.37,173.43,29232.0,158.8463,158.8555,158.6542,158.7091,29232.0
2022-05-17 13:45:00,173.41,173.57,173.33,173.54,19857.0,158.6908,158.8372,158.6176,158.8097,19857.0
2022-05-17 13:50:00,173.56,173.71,173.54,173.71,19534.0,158.828,158.9653,158.8097,158.9653,19534.0
2022-05-17 13:55:00,173.68,173.8,173.6,173.65,32130.0,158.9379,159.0477,158.8647,158.9104,32130.0
2022-05-17 14:00:00,173.71,173.77,173.39,173.52,11581.0,158.9653,159.0202,158.6725,158.7914,11581.0
2022-05-17 14:05:00,173.6,174.1,173.56,173.96,16567.0,158.8647,159.3222,158.828,159.1941,16567.0
2022-05-17 14:10:00,173.91,173.98,172.92,173.27,37116.0,159.1483,159.2124,158.2424,158.5627,37116.0
2022-05-17 14:15:00,173.26,173.55,173.08,173.25,22050.0,158.5535,158.8189,158.3888,158.5444,22050.0
2022-05-17 14:20:00,173.22,173.22,172.42,172.82,33735.0,158.5169,158.5169,157.7848,158.1509,33735.0
2022-05-17 14:25:00,172.8,173.27,172.76,173.04,14476.0,158.1326,158.5627,158.096,158.3522,14476.0
2022-05-17 14:30:00,173.01,173.23,172.84,172.87,18237.0,158.3247,158.5261,158.1692,158.1966,18237.0
2022-05-17 14:35:00,172.84,173.66,172.71,173.65,17818.0,158.1692,158.9196,158.0502,158.9104,17818.0
2022-05-17 14:40:00,173.65,174.18,173.64,174.09,27175.0,158.9104,159.3954,158.9013,159.3131,27175.0
2022-05-17 14:45:00,174.14,174.64,174.02,174.58,30534.0,159.3588,159.8164,159.249,159.7615,30534.0
2022-05-17 14:50:00,174.59,174.75,174.39,174.46,29141.0,159.7706,159.917,159.5876,159.6517,29141.0
2022-05-17 14:55:00,174.46,174.49,174.26,174.3,18666.0,159.6517,159.6791,159.4686,159.5052,18666.0
2022-05-17 15:00:00,174.32,174.65,174.29,174.4,25315.0,159.5235,159.8255,159.4961,159.5967,25315.0
2022-05-17 15:05:00,174.41,174.73,174.3,174.31,33600.0,159.6059,159.8987,159.5052,159.5144,33600.0
2022-05-17 15:10:00,174.3,174.3,174.1,174.19,43306.0,159.5052,159.5052,159.3222,159.4046,43306.0
2022-05-17 15:15:00,174.21,174.48,174.09,174.41,26998.0,159.4229,159.67,159.3131,159.6059,26998.0
2022-05-17 15:20:00,174.42,174.69,174.41,174.62,19180.0,159.615,159.8621,159.6059,159.7981,19180.0
2022-05-17 15:25:00,174.59,174.73,174.57,174.69,19036.0,159.7706,159.8987,159.7523,159.8621,19036.0
2022-05-17 15:30:00,174.7,174.93,174.63,174.76,40997.0,159.8713,160.0818,159.8072,159.9262,40997.0
2022-05-17 15:35:00,174.79,174.88,174.55,174.56,34192.0,159.9536,160.036,159.734,159.7432,34192.0
2022-05-17 15:40:00,174.56,174.89,174.43,174.65,42799.0,159.7432,160.0452,159.6242,159.8255,42799.0
2022-05-17 15:45:00,174.65,174.66,174.15,174.25,64239.0,159.8255,159.8347,159.368,159.4595,64239.0
2022-05-17 15:50:00,174.26,174.91,174.15,174.81,130087.0,159.4686,160.0635,159.368,159.9719,130087.0
2022-05-17 15:55:00,174.81,175.11,174.66,175.0,302845.0,159.9719,160.2465,159.8347,160.1458,302845.0
2022-05-18 09:30:00,173.47,173.54,172.62,173.21,86480.0,158.7457,158.8097,157.9678,158.5078,86480.0
2022-05-18 09:35:00,173.25,173.8,173.02,173.8,26999.0,158.5444,159.0477,158.3339,159.0477,26999.0
2022-05-18 09:40:00,173.73,174.43,173.6,174.29,24169.0,158.9836,159.6242,158.8647,159.4961,24169.0
2022-05-18 09:45:00,174.26,174.47,173.8,174.22,33118.0,159.4686,159.6608,159.0477,159.432,33118.0
2022-05-18 09:50:00,174.31,174.47,174.04,174.19,40998.0,159.5144,159.6608,159.2673,159.4046,40998.0
2022-05-18 09:55:00,174.14,174.42,173.94,174.0,44320.0,159.3588,159.615,159.1758,159.2307,44320.0
2022-05-18 10:00:00,174.09,174.49,173.98,174.34,35125.0,159.3131,159.6791,159.2124,159.5418,35125.0
2022-05-18 10:05:00,174.36,174.56,174.2,174.28,46151.0,159.5601,159.7432,159.4137,159.4869,46151.0
2022-05-18 10:10:00,174.28,174.68,174.28,174.67,39328.0,159.4869,159.853,159.4869,159.8438,39328.0
2022-05-18 10:15:00,174.64,174.86,174.54,174.75,26211.0,159.8164,160.0177,159.7249,159.917,26211.0
2022-05-18 10:20:00,174.74,174.91,174.45,174.5,16130.0,159.9079,160.0635,159.6425,159.6883,16130.0
2022-05-18 10:25:00,174.49,174.66,174.03,174.03,20092.0,159.6791,159.8347,159.2582,159.2582,20092.0
2022-05-18 10:30:00,173.95,174.2,173.77,173.84,23427.0,159.1849,159.4137,159.0202,159.0843,23427.0
2022-05-18 10:35:00,173.83,173.84,173.28,173.47,22790.0,159.0751,159.0843,158.5718,158.7457,22790.0
2022-05-18 10:40:00,173.47,173.76,173.35,173.76,17183.0,158.7457,159.0111,158.6359,159.0111,17183.0
2022-05-18 10:45:00,173.68,173.87,173.62,173.76,23934.0,158.9379,159.1117,158.883,159.0111,23934.0
2022-05-18 10:50:00,173.77,173.77,173.38,173.61,19608.0,159.0202,159.0202,158.6633,158.8738,19608.0
2022-05-18 10:55:00,173.58,173.98,173.54,173.95,21273.0,158.8463,159.2124,158.8097,159.1849,21273.0
2022-05-18 11:00:00,173.93,173.99,173.45,173.61,29296.0,159.1666,159.2215,158.7274,158.8738,29296.0
2022-05-18 11:05:00,173.57,173.72,173.14,173.21,18339.0,158.8372,158.9745,158.4437,158.5078,18339.0
2022-05-18 11:10:00,173.23,173.34,173.09,173.33,13457.0,158.5261,158.6267,158.3979,158.6176,13457.0
2022-05-18 11:15:00,173.33,173.38,173.01,173.09,20384.0,158.6176,158.6633,158.3247,158.3979,20384.0
2022-05-18 11:20:00,173.02,173.02,172.22,172.32,12977.0,158.3339,158.3339,157.6018,157.6933,12977.0
2022-05-18 11:25:00,172.34,172.54,172.1,172.15,20517.0,157.7116,157.8946,157.492,157.5377,20517.0
2022-05-18 11:30:00,172.18,172.39,171.96,172.29,23820.0,157.5652,157.7574,157.3639,157.6658,23820.0
2022-05-18 11:35:00,172.38,172.44,172.23,172.39,13138.0,157.7482,157.8031,157.6109,157.7574,13138.0
2022-05-18 11:40:00,172.42,172.96,172.36,172.96,21320.0,157.7848,158.279,157.7299,158.279,21320.0
2022-05-18 11:45:00,172.93,173.01,172.59,172.79,24334.0,158.2515,158.3247,157.9404,158.1234,24334.0
2022-05-18 11:50:00,172.81,172.81,172.21,172.23,24273.0,158.1417,158.1417,157.5926,157.6109,24273.0
2022-05-18 11:55:00,172.22,172.35,171.95,172.09,32228.0,157.6018,157.7208,157.3547,157.4828,32228.0
2022-05-18 12:00:00,172.05,172.34,172.02,172.18,32869.0,157.4462,157.7116,157.4188,157.5652,32869.0
2022-05-18 12:05:00,172.16,172.2,172.05,172.2,14192.0,157.5469,157.5835,157.4462,157.5835,14192.0
2022-05-18 12:10:00,172.2,172.21,172.03,172.14,16739.0,157.5835,157.5926,157.4279,157.5286,16739.0
2022-05-18 12:15:00,172.12,172.4,172.11,172.11,12129.0,157.5103,157.7665,157.5011,157.5011,12129.0
2022-05-18 12:20:00,172.14,172.21,171.53,171.54,20961.0,157.5286,157.5926,156.9704,156.9795,20961.0
2022-05-18 12:25:00,171.56,171.68,171.37,171.67,31522.0,156.9978,157.1076,156.8239,157.0985,31522.0
2022-05-18 12:30:00,171.68,171.9,171.53,171.9,19368.0,157.1076,157.3089,156.9704,157.3089,19368.0
2022-05-18 12:35:00,171.89,172.04,171.6,171.8,14571.0,157.2998,157.4371,157.0344,157.2174,14571.0
2022-05-18 12:40:00,171.81,171.84,171.64,171.65,11837.0,157.2266,157.254,157.071,157.0802,11837.0
2022-05-18 12:45:00,171.66,172.22,171.64,172.15,12603.0,157.0893,157.6018,157.071,157.5377,12603.0
2022-05-18 12:50:00,172.18,172.46,172.12,172.33,14454.0,157.5652,157.8214,157.5103,157.7025,14454.0
2022-05-18 12:55:00,172.27,172.45,172.14,172.44,9982.0,157.6475,157.8123,157.5286,157.8031,9982.0
2022-05-18 13:00:00,172.43,172.43,172.1,172.25,10586.0,157.794,157.794,157.492,157.6292,10586.0
2022-05-18 13:05:00,172.17,172.19,171.44,171.51,17911.0,157.556,157.5743,156.888,156.9521,17911.0
2022-05-18 13:10:00,171.51,171.59,171.31,171.57,15620.0,156.9521,157.0253,156.769,157.007,15620.0
2022-05-18 13:15:00,171.54,171.66,171.29,171.29,20467.0,156.9795,157.0893,156.7507,156.7507,20467.0
2022-05-18 13:20:00,171.3,171.58,171.01,171.1,27759.0,156.7599,157.0161,156.4945,156.5769,27759.0
2022-05-18 13:25:00,171.1,171.22,170.84,170.97,25817.0,156.5769,156.6867,156.3389,156.4579,25817.0
2022-05-18 13:30:00,170.89,171.06,170.75,171.03,37577.0,156.3847,156.5403,156.2566,156.5128,37577.0
2022-05-18 13:35:00,171.04,171.4,171.03,171.33,14255.0,156.5219,156.8514,156.5128,156.7873,14255.0
2022-05-18 13:40:00,171.33,171.33,170.66,170.69,18178.0,156.7873,156.7873,156.1742,156.2017,18178.0
2022-05-18 13:45:00,170.71,170.85,170.55,170.77,48667.0,156.22,156.3481,156.0735,156.2749,48667.0
2022-05-18 13:50:00,170.85,170.88,170.48,170.57,16639.0,156.3481,156.3755,156.0095,156.0918,16639.0
2022-05-18 13:55:00,170.6,170.6,170.35,170.48,24389.0,156.1193,156.1193,155.8905,156.0095,24389.0
2022-05-18 14:00:00,170.49,170.82,170.49,170.75,40229.0,156.0186,156.3206,156.0186,156.2566,40229.0
2022-05-18 14:05:00,170.73,170.8,170.29,170.45,39527.0,156.2383,156.3023,155.8356,155.982,39527.0
2022-05-18 14:10:00,170.45,170.64,170.38,170.47,20608.0,155.982,156.1559,155.918,156.0003,20608.0
2022-05-18 14:15:00,170.47,170.75,170.31,170.54,19474.0,156.0003,156.2566,155.8539,156.0644,19474.0
2022-05-18 14:20:00,170.57,170.82,170.37,170.68,18547.0,156.0918,156.3206,155.9088,156.1925,18547.0
2022-05-18 14:25:00,170.71,170.96,170.7,170.9,29642.0,156.22,156.4487,156.2108,156.3938,29642.0
2022-05-18 14:30:00,170.89,170.93,170.2,170.22,22752.0,156.3847,156.4213,155.7532,155.7716,22752.0
2022-05-18 14:35:00,170.21,170.21,169.92,170.02,44603.0,155.7624,155.7624,155.497,155.5885,44603.0
2022-05-18 14:40:00,170.02,170.18,169.91,170.02,45740.0,155.5885,155.7349,155.4879,155.5885,45740.0
2022-05-18 14:45:00,170.0,170.28,169.68,170.12,27012.0,155.5702,155.8265,155.2774,155.68,27012.0
2022-05-18 14:50:00,170.12,170.32,169.97,170.03,37164.0,155.68,155.8631,155.5428,155.5977,37164.0
2022-05-18 14:55:00,170.04,170.16,169.71,169.9,28165.0,155.6068,155.7166,155.3048,155.4787,28165.0
2022-05-18 15:00:00,169.9,170.18,169.88,169.89,39934.0,155.4787,155.7349,155.4604,155.4696,39934.0
2022-05-18 15:05:00,169.86,170.14,169.83,169.86,57167.0,155.4421,155.6983,155.4147,155.4421,57167.0
2022-05-18 15:10:00,169.83,170.2,169.82,169.96,28483.0,155.4147,155.7532,155.4055,155.5336,28483.0
2022-05-18 15:15:00,169.97,170.26,169.97,170.23,26785.0,155.5428,155.8082,155.5428,155.7807,26785.0
2022-05-18 15:20:00,170.21,170.39,169.82,169.91,43964.0,155.7624,155.9271,155.4055,155.4879,43964.0
2022-05-18 15:25:00,169.9,169.97,169.75,169.9,45971.0,155.4787,155.5428,155.3414,155.4787,45971.0
2022-05-18 15:30:00,169.87,170.36,169.87,170.26,87242.0,155.4513,155.8997,155.4513,155.8082,87242.0
2022-05-18 15:35:00,170.29,171.1,170.19,170.99,77444.0,155.8356,156.5769,155.7441,156.4762,77444.0
2022-05-18 15:40:00,170.99,171.09,170.44,170.49,105612.0,156.4762,156.5677,155.9729,156.0186,105612.0
2022-05-18 15:45:00,170.5,170.85,170.46,170.49,117810.0,156.0278,156.3481,155.9912,156.0186,117810.0
2022-05-18 15:50:00,170.41,170.77,169.73,169.84,220546.0,155.9454,156.2749,155.3231,155.4238,220546.0
2022-05-18 15:55:00,169.81,170.39,169.74,170.31,402925.0,155.3964,155.9271,155.3323,155.8539,402925.0
2022-05-19 09:30:00,170.03,170.28,168.92,169.84,146566.0,155.5977,155.8265,154.5819,155.4238,146566.0
2022-05-19 09:35:00,169.89,170.33,169.6,169.65,45562.0,155.4696,155.8722,155.2042,155.2499,45562.0
2022-05-19 09:40:00,169.69,169.88,168.39,168.49,37272.0,155.2865,155.4604,154.0969,154.1884,37272.0
2022-05-19 09:45:00,168.5,168.62,167.79,167.8,46131.0,154.1975,154.3074,153.5478,153.557,46131.0
2022-05-19 09:50:00,167.83,168.01,167.16,168.01,57986.0,153.5844,153.7491,152.9713,153.7491,57986.0
2022-05-19 09:55:00,167.98,168.75,167.96,168.58,59939.0,153.7217,154.4263,153.7034,154.2708,59939.0
2022-05-19 10:00:00,168.5,169.28,168.5,169.21,63296.0,154.1975,154.9113,154.1975,154.8473,63296.0
2022-05-19 10:05:00,169.22,169.82,169.0,169.28,70781.0,154.8564,155.4055,154.6551,154.9113,70781.0
2022-05-19 10:10:00,169.24,169.9,169.06,169.38,68328.0,154.8747,155.4787,154.71,155.0029,68328.0
2022-05-19 10:15:00,169.44,169.97,169.34,169.45,45117.0,155.0578,155.5428,154.9662,155.0669,45117.0
2022-05-19 10:20:00,169.37,170.17,169.35,169.5,35859.0,154.9937,155.7258,154.9754,155.1127,35859.0
2022-05-19 10:25:00,169.47,169.59,168.66,168.9,28250.0,155.0852,155.195,154.344,154.5636,28250.0
2022-05-19 10:30:00,168.85,169.8,168.67,169.73,40843.0,154.5178,155.3872,154.3531,155.3231,40843.0
2022-05-19 10:35:00,169.75,169.93,169.15,169.42,35397.0,155.3414,155.5062,154.7924,155.0395,35397.0
2022-05-19 10:40:00,169.38,169.48,168.96,169.3,23968.0,155.0029,155.0944,154.6185,154.9296,23968.0
2022-05-19 10:45:00,169.32,169.51,168.76,168.89,22541.0,154.9479,155.1218,154.4355,154.5544,22541.0
2022-05-19 10:50:00,168.88,169.57,168.78,169.52,15559.0,154.5453,155.1767,154.4538,155.131,15559.0
2022-05-19 10:55:00,169.56,169.69,169.15,169.44,24097.0,155.1676,155.2865,154.7924,155.0578,24097.0
2022-05-19 11:00:00,169.42,169.61,169.24,169.25,47414.0,155.0395,155.2133,154.8747,154.8839,47414.0
2022-05-19 11:05:00,169.29,169.35,168.91,169.24,34327.0,154.9205,154.9754,154.5727,154.8747,34327.0
2022-05-19 11:10:00,169.24,169.9,169.24,169.46,46621.0,154.8747,155.4787,154.8747,155.0761,46621.0
2022-05-19 11:15:00,169.45,169.55,169.2,169.47,35376.0,155.0669,155.1584,154.8381,155.0852,35376.0
2022-05-19 11:20:00,169.47,169.65,169.25,169.48,26401.0,155.0852,155.2499,154.8839,155.0944,26401.0
2022-05-19 11:25:00,169.46,169.46,168.82,169.11,23509.0,155.0761,155.0761,154.4904,154.7558,23509.0
2022-05-19 11:30:00,169.22,169.64,169.15,169.64,25903.0,154.8564,155.2408,154.7924,155.2408,25903.0
2022-05-19 11:35:00,169.65,170.25,169.55,170.21,48873.0,155.2499,155.799,155.1584,155.7624,48873.0
2022-05-19 11:40:00,170.23,170.67,170.22,170.52,17965.0,155.7807,156.1834,155.7716,156.0461,17965.0
2022-05-19 11:45:00,170.54,170.74,170.42,170.62,32331.0,156.0644,156.2474,155.9546,156.1376,32331.0
2022-05-19 11:50:00,170.67,170.67,169.99,170.14,16340.0,156.1834,156.1834,155.5611,155.6983,16340.0
2022-05-19 11:55:00,170.14,170.14,169.82,170.11,17133.0,155.6983,155.6983,155.4055,155.6709,17133.0
2022-05-19 12:00:00,170.08,170.14,169.95,170.0,15433.0,155.6434,155.6983,155.5245,155.5702,15433.0
2022-05-19 12:05:00,170.0,170.16,169.87,170.02,13390.0,155.5702,155.7166,155.4513,155.5885,13390.0
2022-05-19 12:10:00,170.04,170.17,169.97,170.02,12767.0,155.6068,155.7258,155.5428,155.5885,12767.0
2022-05-19 12:15:00,170.03,170.18,169.59,169.62,25248.0,155.5977,155.7349,155.195,155.2225,25248.0
2022-05-19 12:20:00,169.63,169.68,169.24,169.66,32287.0,155.2316,155.2774,154.8747,155.2591,32287.0
2022-05-19 12:25:00,169.72,169.91,169.45,169.83,21693.0,155.314,155.4879,155.0669,155.4147,21693.0
2022-05-19 12:30:00,169.81,169.86,169.51,169.68,14388.0,155.3964,155.4421,155.1218,155.2774,14388.0
2022-05-19 12:35:00,169.57,169.57,169.11,169.11,12245.0,155.1767,155.1767,154.7558,154.7558,12245.0
2022-05-19 12:40:00,169.13,169.18,168.7,168.96,18221.0,154.7741,154.8198,154.3806,154.6185,18221.0
2022-05-19 12:45:00,168.94,169.0,168.8,168.88,17942.0,154.6002,154.6551,154.4721,154.5453,17942.0
2022-05-19 12:50:00,168.91,169.04,168.73,168.73,21007.0,154.5727,154.6917,154.408,154.408,21007.0
2022-05-19 12:55:00,168.62,168.93,168.59,168.83,26937.0,154.3074,154.591,154.2799,154.4995,26937.0
2022-05-19 13:00:00,168.84,168.98,168.56,168.74,23107.0,154.5087,154.6368,154.2525,154.4172,23107.0
2022-05-19 13:05:00,168.79,169.09,168.58,168.65,17670.0,154.4629,154.7375,154.2708,154.3348,17670.0
2022-05-19 13:10:00,168.69,168.69,167.84,168.01,22348.0,154.3714,154.3714,153.5936,153.7491,22348.0
2022-05-19 13:15:00,168.01,168.22,167.77,168.22,44421.0,153.7491,153.9413,153.5295,153.9413,44421.0
2022-05-19 13:20:00,168.23,168.31,168.02,168.22,29988.0,153.9505,154.0237,153.7583,153.9413,29988.0
2022-05-19 13:25:00,168.25,168.29,167.95,168.03,23693.0,153.9688,154.0054,153.6942,153.7674,23693.0
2022-05-19 13:30:00,168.07,168.74,167.92,168.39,30514.0,153.804,154.4172,153.6668,154.0969,30514.0
2022-05-19 13:35:00,168.38,168.68,168.11,168.54,99536.0,154.0877,154.3623,153.8406,154.2342,99536.0
2022-05-19 13:40:00,168.56,168.92,168.47,168.83,19835.0,154.2525,154.5819,154.1701,154.4995,19835.0
2022-05-19 13:45:00,168.87,168.93,167.96,167.96,18366.0,154.5361,154.591,153.7034,153.7034,18366.0
2022-05-19 13:50:00,167.97,168.77,167.92,168.69,30956.0,153.7125,154.4446,153.6668,154.3714,30956.0
2022-05-19 13:55:00,168.82,169.5,168.8,169.27,34542.0,154.4904,155.1127,154.4721,154.9022,34542.0
2022-05-19 14:00:00,169.25,169.29,168.64,168.75,23956.0,154.8839,154.9205,154.3257,154.4263,23956.0
2022-05-19 14:05:00,168.71,168.75,168.43,168.67,17881.0,154.3897,154.4263,154.1335,154.3531,17881.0
2022-05-19 14:10:00,168.7,168.98,168.59,168.73,17034.0,154.3806,154.6368,154.2799,154.408,17034.0
2022-05-19 14:15:00,168.82,169.0,168.65,168.69,29575.0,154.4904,154.6551,154.3348,154.3714,29575.0
2022-05-19 14:20:00,168.76,169.34,168.66,169.09,19043.0,154.4355,154.9662,154.344,154.7375,19043.0
2022-05-19 14:25:00,169.11,169.19,168.8,169.0,12341.0,154.7558,154.829,154.4721,154.6551,12341.0
2022-05-19 14:30:00,168.96,169.18,168.86,169.01,19500.0,154.6185,154.8198,154.527,154.6643,19500.0
2022-05-19 14:35:00,169.04,169.7,168.87,169.43,27013.0,154.6917,155.2957,154.5361,155.0486,27013.0
2022-05-19 14:40:00,169.32,169.38,168.8,169.09,20946.0,154.9479,155.0029,154.4721,154.7375,20946.0
2022-05-19 14:45:00,169.17,169.72,169.04,169.71,26774.0,154.8107,155.314,154.6917,155.3048,26774.0
2022-05-19 14:50:00,169.73,170.12,169.65,169.99,28378.0,155.3231,155.68,155.2499,155.5611,28378.0
2022-05-19 14:55:00,170.03,170.03,169.56,169.9,13096.0,155.5977,155.5977,155.1676,155.4787,13096.0
2022-05-19 15:00:00,169.91,170.46,169.77,170.34,32070.0,155.4879,155.9912,155.3597,155.8814,32070.0
2022-05-19 15:05:00,170.35,170.35,169.75,169.75,14781.0,155.8905,155.8905,155.3414,155.3414,14781.0
2022-05-19 15:10:00,169.72,169.74,169.27,169.5,35869.0,155.314,155.3323,154.9022,155.1127,35869.0
2022-05-19 15:15:00,169.48,169.54,168.87,169.01,36333.0,155.0944,155.1493,154.5361,154.6643,36333.0
2022-05-19 15:20:00,169.0,169.04,168.4,168.52,27901.0,154.6551,154.6917,154.106,154.2158,27901.0
2022-05-19 15:25:00,168.52,168.72,168.31,168.31,29165.0,154.2158,154.3989,154.0237,154.0237,29165.0
2022-05-19 15:30:00,168.21,168.51,168.0,168.0,34489.0,153.9322,154.2067,153.74,153.74,34489.0
2022-05-19 15:35:00,168.0,168.32,167.92,168.05,44827.0,153.74,154.0328,153.6668,153.7857,44827.0
2022-05-19 15:40:00,168.1,168.49,167.89,168.44,42302.0,153.8315,154.1884,153.6393,154.1426,42302.0
2022-05-19 15:45:00,168.49,168.61,168.0,168.44,54033.0,154.1884,154.2982,153.74,154.1426,54033.0
2022-05-19 15:50:00,168.52,168.6,167.58,167.66,108721.0,154.2158,154.2891,153.3556,153.4288,108721.0
2022-05-19 15:55:00,167.69,168.07,167.47,167.57,296649.0,153.4563,153.804,153.255,153.3465,296649.0
2022-05-20 09:30:00,168.6,169.5,168.27,169.45,326293.0,154.2891,155.1127,153.9871,155.0669,326293.0
2022-05-20 09:35:00,169.32,169.95,169.0,169.66,59927.0,154.9479,155.5245,154.6551,155.2591,59927.0
2022-05-20 09:40:00,169.72,170.25,169.54,169.96,37741.0,155.314,155.799,155.1493,155.5336,37741.0
2022-05-20 09:45:00,169.9,170.06,169.23,169.3,106120.0,155.4787,155.6251,154.8656,154.9296,106120.0
2022-05-20 09:50:00,169.27,169.85,169.26,169.7,32422.0,154.9022,155.433,154.893,155.2957,32422.0
2022-05-20 09:55:00,169.77,170.17,169.46,170.14,26077.0,155.3597,155.7258,155.0761,155.6983,26077.0
2022-05-20 10:00:00,170.17,170.3,169.63,170.08,27866.0,155.7258,155.8448,155.2316,155.6434,27866.0
2022-05-20 10:05:00,170.08,170.11,169.28,169.35,44077.0,155.6434,155.6709,154.9113,154.9754,44077.0
2022-05-20 10:10:00,169.33,169.52,169.03,169.47,21239.0,154.9571,155.131,154.6826,155.0852,21239.0
2022-05-20 10:15:00,169.5,169.71,169.47,169.6,23926.0,155.1127,155.3048,155.0852,155.2042,23926.0
2022-05-20 10:20:00,169.59,169.63,169.18,169.61,33444.0,155.195,155.2316,154.8198,155.2133,33444.0
2022-05-20 10:25:00,169.65,169.98,169.54,169.93,27213.0,155.2499,155.5519,155.1493,155.5062,27213.0
2022-05-20 10:30:00,169.9,170.03,169.65,169.78,20478.0,155.4787,155.5977,155.2499,155.3689,20478.0
2022-05-20 10:35:00,169.73,170.04,169.58,169.61,21609.0,155.3231,155.6068,155.1859,155.2133,21609.0
2022-05-20 10:40:00,169.65,169.76,169.48,169.69,33085.0,155.2499,155.3506,155.0944,155.2865,33085.0
2022-05-20 10:45:00,169.69,169.85,169.3,169.3,19853.0,155.2865,155.433,154.9296,154.9296,19853.0
2022-05-20 10:50:00,169.3,169.31,168.46,168.46,21215.0,154.9296,154.9388,154.1609,154.1609,21215.0
2022-05-20 10:55:00,168.45,168.62,167.87,167.9,23398.0,154.1518,154.3074,153.621,153.6485,23398.0
2022-05-20 11:00:00,167.87,168.14,167.84,167.93,9631.0,153.621,153.8681,153.5936,153.6759,9631.0
2022-05-20 11:05:00,167.97,168.04,167.46,167.63,19251.0,153.7125,153.7766,153.2458,153.4014,19251.0
2022-05-20 11:10:00,167.58,167.65,167.05,167.45,38754.0,153.3556,153.4197,152.8706,153.2367,38754.0
2022-05-20 11:15:00,167.44,167.5,167.03,167.11,24707.0,153.2275,153.2824,152.8523,152.9255,24707.0
2022-05-20 11:20:00,167.12,167.13,166.55,166.56,30352.0,152.9347,152.9438,152.4131,152.4222,30352.0
2022-05-20 11:25:00,166.55,167.22,166.46,167.2,34423.0,152.4131,153.0262,152.3307,153.0079,34423.0
2022-05-20 11:30:00,167.16,167.42,167.11,167.26,23752.0,152.9713,153.2092,152.9255,153.0628,23752.0
2022-05-20 11:35:00,167.25,167.29,166.77,166.79,20222.0,153.0536,153.0903,152.6144,152.6327,20222.0
2022-05-20 11:40:00,166.78,167.22,166.78,166.81,21301.0,152.6235,153.0262,152.6235,152.651,21301.0
2022-05-20 11:45:00,166.76,167.17,166.71,167.15,18325.0,152.6052,152.9804,152.5595,152.9621,18325.0
2022-05-20 11:50:00,167.18,167.29,166.91,166.91,15629.0,152.9896,153.0903,152.7425,152.7425,15629.0
2022-05-20 11:55:00,166.99,167.21,166.66,166.69,14729.0,152.8157,153.017,152.5137,152.5412,14729.0
2022-05-20 12:00:00,166.63,166.79,166.08,166.08,20298.0,152.4863,152.6327,151.983,151.983,20298.0
2022-05-20 12:05:00,166.06,166.28,165.52,165.53,37353.0,151.9647,152.166,151.4705,151.4796,37353.0
2022-05-20 12:10:00,165.5,165.67,165.03,165.52,37907.0,151.4522,151.6078,151.0221,151.4705,37907.0
2022-05-20 12:15:00,165.5,165.53,165.22,165.25,23655.0,151.4522,151.4796,151.196,151.2234,23655.0
2022-05-20 12:20:00,165.23,165.75,165.21,165.71,13502.0,151.2051,151.681,151.1868,151.6444,13502.0
2022-05-20 12:25:00,165.67,165.82,165.52,165.8,14919.0,151.6078,151.745,151.4705,151.7267,14919.0
2022-05-20 12:30:00,165.78,165.94,165.61,165.62,12910.0,151.7084,151.8548,151.5529,151.562,12910.0
2022-05-20 12:35:00,165.59,165.61,164.96,164.96,47404.0,151.5345,151.5529,150.958,150.958,47404.0
2022-05-20 12:40:00,164.95,165.0,164.65,164.73,36100.0,150.9489,150.9946,150.6743,150.7475,36100.0
2022-05-20 12:45:00,164.74,165.21,164.56,165.21,40728.0,150.7567,151.1868,150.592,151.1868,40728.0
2022-05-20 12:50:00,165.25,165.26,164.86,164.98,35400.0,151.2234,151.2326,150.8665,150.9763,35400.0
2022-05-20 12:55:00,164.99,165.3,164.91,165.06,20728.0,150.9855,151.2692,150.9123,151.0495,20728.0
2022-05-20 13:00:00,165.03,165.08,164.75,164.89,20514.0,151.0221,151.0678,150.7658,150.894,20514.0
2022-05-20 13:05:00,164.86,164.94,164.42,164.56,15151.0,150.8665,150.9397,150.4639,150.592,15151.0
2022-05-20 13:10:00,164.56,164.77,164.34,164.77,30142.0,150.592,150.7842,150.3907,150.7842,30142.0
2022-05-20 13:15:00,164.79,164.79,164.36,164.37,24435.0,150.8025,150.8025,150.409,150.4181,24435.0
2022-05-20 13:20:00,164.38,164.49,164.21,164.48,33183.0,150.4273,150.5279,150.2717,150.5188,33183.0
2022-05-20 13:25:00,164.5,164.6,164.3,164.3,24277.0,150.5371,150.6286,150.354,150.354,24277.0
2022-05-20 13:30:00,164.31,165.23,164.3,165.13,54066.0,150.3632,151.2051,150.354,151.1136,54066.0
2022-05-20 13:35:00,165.17,165.39,164.82,165.04,25364.0,151.1502,151.3515,150.8299,151.0312,25364.0
2022-05-20 13:40:00,164.98,165.16,164.74,165.07,18417.0,150.9763,151.141,150.7567,151.0587,18417.0
2022-05-20 13:45:00,165.04,165.58,164.92,165.26,17648.0,151.0312,151.5254,150.9214,151.2326,17648.0
2022-05-20 13:50:00,165.28,165.73,165.06,165.51,20826.0,151.2509,151.6627,151.0495,151.4613,20826.0
2022-05-20 13:55:00,165.51,165.67,165.29,165.43,22940.0,151.4613,151.6078,151.26,151.3881,22940.0
2022-05-20 14:00:00,165.45,165.48,165.15,165.19,29889.0,151.4064,151.4339,151.1319,151.1685,29889.0
2022-05-20 14:05:00,165.21,165.21,164.69,165.02,19443.0,151.1868,151.1868,150.7109,151.0129,19443.0
2022-05-20 14:10:00,165.1,165.23,164.78,164.85,38798.0,151.0861,151.2051,150.7933,150.8574,38798.0
2022-05-20 14:15:00,164.8,165.03,164.46,164.71,44405.0,150.8116,151.0221,150.5005,150.7292,44405.0
2022-05-20 14:20:00,164.73,164.97,164.54,164.78,27657.0,150.7475,150.9672,150.5737,150.7933,27657.0
2022-05-20 14:25:00,164.77,165.07,164.67,165.06,19615.0,150.7842,151.0587,150.6926,151.0495,19615.0
2022-05-20 14:30:00,164.96,165.15,164.61,164.69,45040.0,150.958,151.1319,150.6377,150.7109,45040.0
2022-05-20 14:35:00,164.71,165.0,164.67,164.69,21001.0,150.7292,150.9946,150.6926,150.7109,21001.0
2022-05-20 14:40:00,164.72,165.35,164.69,165.35,24508.0,150.7384,151.3149,150.7109,151.3149,24508.0
2022-05-20 14:45:00,165.32,165.32,165.03,165.18,29556.0,151.2875,151.2875,151.0221,151.1594,29556.0
2022-05-20 14:50:00,165.15,165.98,165.04,165.69,24341.0,151.1319,151.8914,151.0312,151.6261,24341.0
2022-05-20 14:55:00,165.68,165.8,165.24,165.24,27274.0,151.6169,151.7267,151.2143,151.2143,27274.0
2022-05-20 15:00:00,165.18,165.53,165.04,165.23,30156.0,151.1594,151.4796,151.0312,151.2051,30156.0
2022-05-20 15:05:00,165.27,165.44,165.08,165.29,18952.0,151.2417,151.3973,151.0678,151.26,18952.0
2022-05-20 15:10:00,165.24,165.42,165.16,165.36,23383.0,151.2143,151.379,151.141,151.3241,23383.0
2022-05-20 15:15:00,165.39,165.92,165.36,165.76,29887.0,151.3515,151.8365,151.3241,151.6901,29887.0
2022-05-20 15:20:00,165.74,166.22,165.72,166.15,33060.0,151.6718,152.1111,151.6535,152.047,33060.0
2022-05-20 15:25:00,166.17,167.12,166.13,167.1,42393.0,152.0653,152.9347,152.0287,152.9164,42393.0
2022-05-20 15:30:00,167.13,167.82,166.97,167.78,98814.0,152.9438,153.5753,152.7974,153.5387,98814.0
2022-05-20 15:35:00,167.77,168.67,167.68,168.05,90204.0,153.5295,154.3531,153.4471,153.7857,90204.0
2022-05-20 15:40:00,168.09,168.77,168.09,168.4,94484.0,153.8223,154.4446,153.8223,154.106,94484.0
2022-05-20 15:45:00,168.42,168.54,167.69,168.45,77099.0,154.1243,154.2342,153.4563,154.1518,77099.0
2022-05-20 15:50:00,168.47,169.2,168.42,169.08,165579.0,154.1701,154.8381,154.1243,154.7283,165579.0
2022-05-20 15:55:00,169.15,170.06,169.05,169.85,451513.0,154.7924,155.6251,154.7009,155.433,451513.0
2022-05-23 09:30:00,170.39,170.89,169.69,170.67,120842.0,155.9271,156.3847,155.2865,156.1834,120842.0
2022-05-23 09:35:00,170.77,170.79,169.74,169.91,46931.0,156.2749,156.2932,155.3323,155.4879,46931.0
2022-05-23 09:40:00,169.87,170.77,169.69,170.27,25733.0,155.4513,156.2749,155.2865,155.8173,25733.0
2022-05-23 09:45:00,170.25,170.87,170.24,170.49,39304.0,155.799,156.3664,155.7899,156.0186,39304.0
2022-05-23 09:50:00,170.5,170.61,170.09,170.21,32129.0,156.0278,156.1284,155.6526,155.7624,32129.0
2022-05-23 09:55:00,170.37,170.64,169.76,169.95,48386.0,155.9088,156.1559,155.3506,155.5245,48386.0
2022-05-23 10:00:00,169.98,170.1,168.89,169.34,34513.0,155.5519,155.6617,154.5544,154.9662,34513.0
2022-05-23 10:05:00,169.38,169.47,169.13,169.38,20371.0,155.0029,155.0852,154.7741,155.0029,20371.0
2022-05-23 10:10:00,169.34,169.77,169.15,169.51,25289.0,154.9662,155.3597,154.7924,155.1218,25289.0
2022-05-23 10:15:00,169.58,169.71,169.14,169.53,62672.0,155.1859,155.3048,154.7832,155.1401,62672.0
2022-05-23 10:20:00,169.47,169.63,169.12,169.23,41260.0,155.0852,155.2316,154.7649,154.8656,41260.0
2022-05-23 10:25:00,169.23,169.37,168.57,169.37,39035.0,154.8656,154.9937,154.2616,154.9937,39035.0
2022-05-23 10:30:00,169.39,169.64,169.22,169.36,40299.0,155.012,155.2408,154.8564,154.9845,40299.0
2022-05-23 10:35:00,169.4,169.45,168.88,169.08,82764.0,155.0212,155.0669,154.5453,154.7283,82764.0
2022-05-23 10:40:00,169.1,169.39,168.87,169.03,30664.0,154.7466,155.012,154.5361,154.6826,30664.0
2022-05-23 10:45:00,169.06,169.1,168.56,168.72,25797.0,154.71,154.7466,154.2525,154.3989,25797.0
2022-05-23 10:50:00,168.69,168.87,168.23,168.48,21315.0,154.3714,154.5361,153.9505,154.1792,21315.0
2022-05-23 10:55:00,168.39,168.77,168.38,168.65,20379.0,154.0969,154.4446,154.0877,154.3348,20379.0
2022-05-23 11:00:00,168.65,169.33,168.47,169.23,35614.0,154.3348,154.9571,154.1701,154.8656,35614.0
2022-05-23 11:05:00,169.26,169.38,168.92,169.04,21947.0,154.893,155.0029,154.5819,154.6917,21947.0
2022-05-23 11:10:00,169.1,169.32,168.88,169.29,25705.0,154.7466,154.9479,154.5453,154.9205,25705.0
2022-05-23 11:15:00,169.29,169.51,169.01,169.01,145206.0,154.9205,155.1218,154.6643,154.6643,145206.0
2022-05-23 11:20:00,169.01,169.2,168.98,169.03,71219.0,154.6643,154.8381,154.6368,154.6826,71219.0
2022-05-23 11:25:00,169.02,169.41,168.99,169.38,84425.0,154.6734,155.0303,154.646,155.0029,84425.0
2022-05-23 11:30:00,169.4,170.56,169.34,170.38,47752.0,155.0212,156.0827,154.9662,155.918,47752.0
2022-05-23 11:35:00,170.4,170.44,170.1,170.41,20140.0,155.9363,155.9729,155.6617,155.9454,20140.0
2022-05-23 11:40:00,170.4,170.4,169.89,169.94,13380.0,155.9363,155.9363,155.4696,155.5153,13380.0
2022-05-23 11:45:00,169.93,170.05,169.36,169.6,18318.0,155.5062,155.616,154.9845,155.2042,18318.0
2022-05-23 11:50:00,169.68,169.76,169.59,169.68,14492.0,155.2774,155.3506,155.195,155.2774,14492.0
2022-05-23 11:55:00,169.72,169.83,169.61,169.67,11261.0,155.314,155.4147,155.2133,155.2682,11261.0
2022-05-23 12:00:00,169.6,169.8,169.56,169.68,11169.0,155.2042,155.3872,155.1676,155.2774,11169.0
2022-05-23 12:05:00,169.68,169.9,169.55,169.9,12091.0,155.2774,155.4787,155.1584,155.4787,12091.0
2022-05-23 12:10:00,169.91,169.99,169.7,169.75,21949.0,155.4879,155.5611,155.2957,155.3414,21949.0
2022-05-23 12:15:00,169.77,169.78,169.55,169.58,13585.0,155.3597,155.3689,155.1584,155.1859,13585.0
2022-05-23 12:20:00,169.61,169.66,169.55,169.61,10386.0,155.2133,155.2591,155.1584,155.2133,10386.0
2022-05-23 12:25:00,169.61,169.61,169.25,169.3,22559.0,155.2133,155.2133,154.8839,154.9296,22559.0
2022-05-23 12:30:00,169.35,169.35,169.03,169.21,17541.0,154.9754,154.9754,154.6826,154.8473,17541.0
2022-05-23 12:35:00,169.2,169.45,169.1,169.34,10992.0,154.8381,155.0669,154.7466,154.9662,10992.0
2022-05-23 12:40:00,169.46,169.5,169.25,169.36,6132.0,155.0761,155.1127,154.8839,154.9845,6132.0
2022-05-23 12:45:00,169.4,169.46,169.12,169.2,10772.0,155.0212,155.0761,154.7649,154.8381,10772.0
2022-05-23 12:50:00,169.24,169.33,169.08,169.08,13986.0,154.8747,154.9571,154.7283,154.7283,13986.0
2022-05-23 12:55:00,169.1,169.18,168.99,169.13,15551.0,154.7466,154.8198,154.646,154.7741,15551.0
2022-05-23 13:00:00,169.17,169.34,169.01,169.01,12948.0,154.8107,154.9662,154.6643,154.6643,12948.0
2022-05-23 13:05:00,168.96,169.1,168.85,168.99,11691.0,154.6185,154.7466,154.5178,154.646,11691.0
2022-05-23 13:10:00,169.01,169.01,168.85,168.94,10343.0,154.6643,154.6643,154.5178,154.6002,10343.0
2022-05-23 13:15:00,168.92,168.97,168.61,168.67,16316.0,154.5819,154.6277,154.2982,154.3531,16316.0
2022-05-23 13:20:00,168.6,168.6,168.29,168.49,16410.0,154.2891,154.2891,154.0054,154.1884,16410.0
2022-05-23 13:25:00,168.53,168.77,168.46,168.68,18952.0,154.225,154.4446,154.1609,154.3623,18952.0
2022-05-23 13:30:00,168.67,168.94,168.45,168.8,16355.0,154.3531,154.6002,154.1518,154.4721,16355.0
2022-05-23 13:35:00,168.78,168.96,168.78,168.8,15606.0,154.4538,154.6185,154.4538,154.4721,15606.0
2022-05-23 13:40:00,168.83,169.16,168.76,169.15,13347.0,154.4995,154.8015,154.4355,154.7924,13347.0
2022-05-23 13:45:00,169.15,169.62,169.11,169.6,25102.0,154.7924,155.2225,154.7558,155.2042,25102.0
2022-05-23 13:50:00,169.57,169.57,169.17,169.21,17789.0,155.1767,155.1767,154.8107,154.8473,17789.0
2022-05-23 13:55:00,169.2,169.44,169.2,169.41,31331.0,154.8381,155.0578,154.8381,155.0303,31331.0
2022-05-23 14:00:00,169.44,169.56,169.2,169.4,18759.0,155.0578,155.1676,154.8381,155.0212,18759.0
2022-05-23 14:05:00,169.4,169.6,169.34,169.55,25486.0,155.0212,155.2042,154.9662,155.1584,25486.0
2022-05-23 14:10:00,169.56,169.88,169.55,169.82,23749.0,155.1676,155.4604,155.1584,155.4055,23749.0
2022-05-23 14:15:00,169.78,169.94,169.67,169.93,25355.0,155.3689,155.5153,155.2682,155.5062,25355.0
2022-05-23 14:20:00,169.95,170.0,169.81,169.92,16052.0,155.5245,155.5702,155.3964,155.497,16052.0
2022-05-23 14:25:00,169.93,169.96,169.77,169.83,10440.0,155.5062,155.5336,155.3597,155.4147,10440.0
2022-05-23 14:30:00,169.88,169.96,169.79,169.87,15410.0,155.4604,155.5336,155.378,155.4513,15410.0
2022-05-23 14:35:00,169.85,170.01,169.81,169.93,12326.0,155.433,155.5794,155.3964,155.5062,12326.0
2022-05-23 14:40:00,169.94,170.2,169.8,170.12,19836.0,155.5153,155.7532,155.3872,155.68,19836.0
2022-05-23 14:45:00,170.2,170.25,169.55,169.69,21832.0,155.7532,155.799,155.1584,155.2865,21832.0
2022-05-23 14:50:00,169.68,169.9,169.56,169.74,10003.0,155.2774,155.4787,155.1676,155.3323,10003.0
2022-05-23 14:55:00,169.8,169.86,169.51,169.56,15141.0,155.3872,155.4421,155.1218,155.1676,15141.0
2022-05-23 15:00:00,169.5,169.72,169.44,169.65,12176.0,155.1127,155.314,155.0578,155.2499,12176.0
2022-05-23 15:05:00,169.72,170.03,169.68,170.03,19742.0,155.314,155.5977,155.2774,155.5977,19742.0
2022-05-23 15:10:00,170.0,170.01,169.28,169.48,47687.0,155.5702,155.5794,154.9113,155.0944,47687.0
2022-05-23 15:15:00,169.44,169.62,169.35,169.59,18468.0,155.0578,155.2225,154.9754,155.195,18468.0
2022-05-23 15:20:00,169.63,169.68,169.12,169.27,22727.0,155.2316,155.2774,154.7649,154.9022,22727.0
2022-05-23 15:25:00,169.3,169.43,169.16,169.32,20577.0,154.9296,155.0486,154.8015,154.9479,20577.0
2022-05-23 15:30:00,169.32,169.73,169.24,169.54,41786.0,154.9479,155.3231,154.8747,155.1493,41786.0
2022-05-23 15:35:00,169.55,169.77,168.99,169.05,32165.0,155.1584,155.3597,154.646,154.7009,32165.0
2022-05-23 15:40:00,169.03,169.22,168.91,169.09,30725.0,154.6826,154.8564,154.5727,154.7375,30725.0
2022-05-23 15:45:00,169.09,169.1,168.61,168.7,40434.0,154.7375,154.7466,154.2982,154.3806,40434.0
2022-05-23 15:50:00,168.74,169.62,168.74,169.34,87116.0,154.4172,155.2225,154.4172,154.9662,87116.0
2022-05-23 15:55:00,169.3,170.02,169.07,169.94,353696.0,154.9296,155.5885,154.7192,155.5153,353696.0
2022-05-24 09:30:00,168.3,169.13,168.29,168.71,122837.0,154.0145,154.7741,154.0054,154.3897,122837.0
2022-05-24 09:35:00,168.66,168.69,168.15,168.26,49472.0,154.344,154.3714,153.8773,153.9779,49472.0
2022-05-24 09:40:00,168.25,168.37,167.74,168.0,71151.0,153.9688,154.0786,153.5021,153.74,71151.0
2022-05-24 09:45:00,167.94,168.71,167.89,168.59,33665.0,153.6851,154.3897,153.6393,154.2799,33665.0
2022-05-24 09:50:00,168.48,168.84,168.34,168.57,16721.0,154.1792,154.5087,154.0511,154.2616,16721.0
2022-05-24 09:55:00,168.59,168.71,167.88,168.03,19608.0,154.2799,154.3897,153.6302,153.7674,19608.0
2022-05-24 10:00:00,168.11,168.2,167.7,167.96,41479.0,153.8406,153.923,153.4655,153.7034,41479.0
2022-05-24 10:05:00,167.97,168.1,167.08,167.24,38191.0,153.7125,153.8315,152.8981,153.0445,38191.0
2022-05-24 10:10:00,167.17,167.25,166.75,166.9,81514.0,152.9804,153.0536,152.5961,152.7334,81514.0
2022-05-24 10:15:00,166.85,166.96,166.65,166.69,30536.0,152.6876,152.7883,152.5046,152.5412,30536.0
2022-05-24 10:20:00,166.68,167.22,166.68,167.07,34683.0,152.532,153.0262,152.532,152.8889,34683.0
2022-05-24 10:25:00,167.03,167.62,166.99,167.55,28164.0,152.8523,153.3922,152.8157,153.3282,28164.0
2022-05-24 10:30:00,167.54,167.84,167.4,167.44,24560.0,153.319,153.5936,153.1909,153.2275,24560.0
2022-05-24 10:35:00,167.42,167.58,167.07,167.13,16098.0,153.2092,153.3556,152.8889,152.9438,16098.0
2022-05-24 10:40:00,167.14,167.29,166.82,167.22,33671.0,152.953,153.0903,152.6601,153.0262,33671.0
2022-05-24 10:45:00,167.22,167.33,166.64,166.65,22611.0,153.0262,153.1269,152.4954,152.5046,22611.0
2022-05-24 10:50:00,166.64,166.89,166.47,166.61,20955.0,152.4954,152.7242,152.3399,152.468,20955.0
2022-05-24 10:55:00,166.57,166.73,166.52,166.68,21751.0,152.4314,152.5778,152.3856,152.532,21751.0
2022-05-24 11:00:00,166.66,166.88,166.61,166.71,12593.0,152.5137,152.7151,152.468,152.5595,12593.0
2022-05-24 11:05:00,166.7,166.85,166.53,166.65,14037.0,152.5503,152.6876,152.3948,152.5046,14037.0
2022-05-24 11:10:00,166.66,166.74,166.43,166.46,18791.0,152.5137,152.5869,152.3032,152.3307,18791.0
2022-05-24 11:15:00,166.46,166.96,166.37,166.6,18161.0,152.3307,152.7883,152.2483,152.4588,18161.0
2022-05-24 11:20:00,166.56,166.88,166.42,166.8,25947.0,152.4222,152.7151,152.2941,152.6418,25947.0
2022-05-24 11:25:00,166.8,166.98,166.71,166.91,15287.0,152.6418,152.8066,152.5595,152.7425,15287.0
2022-05-24 11:30:00,166.88,166.99,166.62,166.92,18041.0,152.7151,152.8157,152.4771,152.7517,18041.0
2022-05-24 11:35:00,166.85,166.89,166.38,166.43,21108.0,152.6876,152.7242,152.2575,152.3032,21108.0
2022-05-24 11:40:00,166.42,166.82,166.42,166.71,14431.0,152.2941,152.6601,152.2941,152.5595,14431.0
2022-05-24 11:45:00,166.71,167.75,166.7,167.56,28979.0,152.5595,153.5112,152.5503,153.3373,28979.0
2022-05-24 11:50:00,167.6,167.63,167.06,167.1,21514.0,153.3739,153.4014,152.8798,152.9164,21514.0
2022-05-24 11:55:00,167.12,167.48,167.07,167.15,18335.0,152.9347,153.2641,152.8889,152.9621,18335.0
2022-05-24 12:00:00,167.1,167.43,167.0,167.43,17670.0,152.9164,153.2184,152.8249,153.2184,17670.0
2022-05-24 12:05:00,167.37,167.41,167.12,167.4,96950.0,153.1635,153.2001,152.9347,153.1909,96950.0
2022-05-24 12:10:00,167.4,168.26,167.31,168.26,115984.0,153.1909,153.9779,153.1086,153.9779,115984.0
2022-05-24 12:15:00,168.25,168.86,168.25,168.33,27874.0,153.9688,154.527,153.9688,154.042,27874.0
2022-05-24 12:20:00,168.19,168.2,167.75,167.96,16632.0,153.9139,153.923,153.5112,153.7034,16632.0
2022-05-24 12:25:00,167.99,168.04,167.74,167.77,9476.0,153.7308,153.7766,153.5021,153.5295,9476.0
2022-05-24 12:30:00,167.78,167.93,167.35,167.45,13340.0,153.5387,153.6759,153.1452,153.2367,13340.0
2022-05-24 12:35:00,167.49,167.51,167.13,167.22,14554.0,153.2733,153.2916,152.9438,153.0262,14554.0
2022-05-24 12:40:00,167.24,167.31,167.0,167.06,19297.0,153.0445,153.1086,152.8249,152.8798,19297.0
2022-05-24 12:45:00,167.02,167.16,166.95,167.08,10479.0,152.8432,152.9713,152.7791,152.8981,10479.0
2022-05-24 12:50:00,167.08,167.18,167.0,167.13,12211.0,152.8981,152.9896,152.8249,152.9438,12211.0
2022-05-24 12:55:00,167.14,167.68,167.14,167.37,14014.0,152.953,153.4471,152.953,153.1635,14014.0
2022-05-24 13:00:00,167.38,167.4,166.99,166.99,7649.0,153.1726,153.1909,152.8157,152.8157,7649.0
2022-05-24 13:05:00,166.99,167.19,166.99,167.18,6978.0,152.8157,152.9987,152.8157,152.9896,6978.0
2022-05-24 13:10:00,167.11,167.39,167.11,167.34,9818.0,152.9255,153.1818,152.9255,153.136,9818.0
2022-05-24 13:15:00,167.31,167.52,167.25,167.44,10516.0,153.1086,153.3007,153.0536,153.2275,10516.0
2022-05-24 13:20:00,167.44,167.45,167.13,167.41,11452.0,153.2275,153.2367,152.9438,153.2001,11452.0
2022-05-24 13:25:00,167.36,167.65,167.34,167.59,10358.0,153.1543,153.4197,153.136,153.3648,10358.0
2022-05-24 13:30:00,167.54,167.56,167.28,167.47,8132.0,153.319,153.3373,153.0811,153.255,8132.0
2022-05-24 13:35:00,167.45,167.94,167.41,167.84,17028.0,153.2367,153.6851,153.2001,153.5936,17028.0
2022-05-24 13:40:00,167.93,168.45,167.93,168.22,17523.0,153.6759,154.1518,153.6759,153.9413,17523.0
2022-05-24 13:45:00,168.19,168.52,168.15,168.26,21645.0,153.9139,154.2158,153.8773,153.9779,21645.0
2022-05-24 13:50:00,168.24,168.73,168.24,168.69,14471.0,153.9596,154.408,153.9596,154.3714,14471.0
2022-05-24 13:55:00,168.69,168.8,168.55,168.67,16451.0,154.3714,154.4721,154.2433,154.3531,16451.0
2022-05-24 14:00:00,168.71,168.71,168.32,168.37,14995.0,154.3897,154.3897,154.0328,154.0786,14995.0
2022-05-24 14:05:00,168.37,169.05,168.37,169.01,31011.0,154.0786,154.7009,154.0786,154.6643,31011.0
2022-05-24 14:10:00,168.98,169.48,168.86,168.98,73822.0,154.6368,155.0944,154.527,154.6368,73822.0
2022-05-24 14:15:00,169.0,169.06,168.49,168.49,16008.0,154.6551,154.71,154.1884,154.1884,16008.0
2022-05-24 14:20:00,168.48,168.77,168.28,168.72,23258.0,154.1792,154.4446,153.9962,154.3989,23258.0
2022-05-24 14:25:00,168.86,168.97,168.61,168.65,11416.0,154.527,154.6277,154.2982,154.3348,11416.0
2022-05-24 14:30:00,168.55,168.69,168.43,168.6,32922.0,154.2433,154.3714,154.1335,154.2891,32922.0
2022-05-24 14:35:00,168.6,168.76,168.38,168.65,32265.0,154.2891,154.4355,154.0877,154.3348,32265.0
2022-05-24 14:40:00,168.65,168.74,167.93,167.94,27565.0,154.3348,154.4172,153.6759,153.6851,27565.0
2022-05-24 14:45:00,167.96,168.07,167.43,167.55,19890.0,153.7034,153.804,153.2184,153.3282,19890.0
2022-05-24 14:50:00,167.54,167.54,167.33,167.46,21328.0,153.319,153.319,153.1269,153.2458,21328.0
2022-05-24 14:55:00,167.4,167.8,167.32,167.8,22326.0,153.1909,153.557,153.1177,153.557,22326.0
2022-05-24 15:00:00,167.77,168.17,167.67,168.08,34539.0,153.5295,153.8956,153.438,153.8132,34539.0
2022-05-24 15:05:00,168.08,168.35,167.97,168.03,30188.0,153.8132,154.0603,153.7125,153.7674,30188.0
2022-05-24 15:10:00,168.04,168.3,167.78,167.85,37626.0,153.7766,154.0145,153.5387,153.6027,37626.0
2022-05-24 15:15:00,167.89,168.0,167.64,167.69,39911.0,153.6393,153.74,153.4105,153.4563,39911.0
2022-05-24 15:20:00,167.7,168.01,167.44,167.87,47342.0,153.4655,153.7491,153.2275,153.621,47342.0
2022-05-24 15:25:00,167.83,168.17,167.78,168.13,64263.0,153.5844,153.8956,153.5387,153.859,64263.0
2022-05-24 15:30:00,168.17,168.31,167.9,168.01,50574.0,153.8956,154.0237,153.6485,153.7491,50574.0
2022-05-24 15:35:00,168.06,169.07,168.05,168.84,49590.0,153.7949,154.7192,153.7857,154.5087,49590.0
2022-05-24 15:40:00,168.88,169.03,168.42,168.43,46800.0,154.5453,154.6826,154.1243,154.1335,46800.0
2022-05-24 15:45:00,168.45,168.76,168.13,168.21,52518.0,154.1518,154.4355,153.859,153.9322,52518.0
2022-05-24 15:50:00,168.31,168.5,167.48,167.52,132569.0,154.0237,154.1975,153.2641,153.3007,132569.0
2022-05-24 15:55:00,167.5,167.87,167.38,167.87,441861.0,153.2824,153.621,153.1726,153.621,441861.0
2022-05-25 09:30:00,168.09,168.65,167.01,168.44,105028.0,153.8223,154.3348,152.834,154.1426,105028.0
2022-05-25 09:35:00,168.48,169.5,168.43,169.09,43055.0,154.1792,155.1127,154.1335,154.7375,43055.0
2022-05-25 09:40:00,169.14,169.22,168.24,168.71,42317.0,154.7832,154.8564,153.9596,154.3897,42317.0
2022-05-25 09:45:00,168.66,169.28,168.06,168.16,44777.0,154.344,154.9113,153.7949,153.8864,44777.0
2022-05-25 09:50:00,168.23,168.75,168.19,168.75,37288.0,153.9505,154.4263,153.9139,154.4263,37288.0
2022-05-25 09:55:00,168.65,168.86,168.48,168.79,35294.0,154.3348,154.527,154.1792,154.4629,35294.0
2022-05-25 10:00:00,168.77,168.93,168.48,168.5,26933.0,154.4446,154.591,154.1792,154.1975,26933.0
2022-05-25 10:05:00,168.42,168.66,168.07,168.42,37642.0,154.1243,154.344,153.804,154.1243,37642.0
2022-05-25 10:10:00,168.4,168.44,167.9,168.28,21992.0,154.106,154.1426,153.6485,153.9962,21992.0
2022-05-25 10:15:00,168.22,168.45,167.79,168.26,16820.0,153.9413,154.1518,153.5478,153.9779,16820.0
2022-05-25 10:20:00,168.24,168.63,168.03,168.43,27301.0,153.9596,154.3165,153.7674,154.1335,27301.0
2022-05-25 10:25:00,168.5,168.56,168.3,168.45,30563.0,154.1975,154.2525,154.0145,154.1518,30563.0
2022-05-25 10:30:00,168.49,168.96,168.28,168.96,29867.0,154.1884,154.6185,153.9962,154.6185,29867.0
2022-05-25 10:35:00,169.0,169.13,168.88,168.94,35012.0,154.6551,154.7741,154.5453,154.6002,35012.0
2022-05-25 10:40:00,168.98,168.98,168.05,168.31,14677.0,154.6368,154.6368,153.7857,154.0237,14677.0
2022-05-25 10:45:00,168.34,168.51,167.88,168.2,14623.0,154.0511,154.2067,153.6302,153.923,14623.0
2022-05-25 10:50:00,168.23,168.29,167.76,167.81,18717.0,153.9505,154.0054,153.5204,153.5661,18717.0
2022-05-25 10:55:00,167.78,168.29,167.78,168.26,52472.0,153.5387,154.0054,153.5387,153.9779,52472.0
2022-05-25 11:00:00,168.25,168.35,167.92,168.09,88500.0,153.9688,154.0603,153.6668,153.8223,88500.0
2022-05-25 11:05:00,168.09,168.59,168.05,168.45,50620.0,153.8223,154.2799,153.7857,154.1518,50620.0
2022-05-25 11:10:00,168.42,168.55,168.13,168.5,38012.0,154.1243,154.2433,153.859,154.1975,38012.0
2022-05-25 11:15:00,168.49,168.64,168.39,168.49,39914.0,154.1884,154.3257,154.0969,154.1884,39914.0
2022-05-25 11:20:00,168.41,168.75,168.36,168.67,47566.0,154.1152,154.4263,154.0694,154.3531,47566.0
2022-05-25 11:25:00,168.67,168.74,168.46,168.72,18394.0,154.3531,154.4172,154.1609,154.3989,18394.0
2022-05-25 11:30:00,168.7,168.83,168.14,168.15,40546.0,154.3806,154.4995,153.8681,153.8773,40546.0
2022-05-25 11:35:00,168.14,168.35,167.98,168.35,54963.0,153.8681,154.0603,153.7217,154.0603,54963.0
2022-05-25 11:40:00,168.35,168.64,168.24,168.56,12731.0,154.0603,154.3257,153.9596,154.2525,12731.0
2022-05-25 11:45:00,168.53,168.83,168.49,168.72,23507.0,154.225,154.4995,154.1884,154.3989,23507.0
2022-05-25 11:50:00,168.7,168.72,168.51,168.58,7540.0,154.3806,154.3989,154.2067,154.2708,7540.0
2022-05-25 11:55:00,168.56,168.8,168.53,168.62,9211.0,154.2525,154.4721,154.225,154.3074,9211.0
2022-05-25 12:00:00,168.58,168.72,168.48,168.65,10922.0,154.2708,154.3989,154.1792,154.3348,10922.0
2022-05-25 12:05:00,168.67,168.72,168.09,168.26,18006.0,154.3531,154.3989,153.8223,153.9779,18006.0
2022-05-25 12:10:00,168.17,168.35,168.17,168.18,7748.0,153.8956,154.0603,153.8956,153.9047,7748.0
2022-05-25 12:15:00,168.17,168.19,167.65,167.83,8877.0,153.8956,153.9139,153.4197,153.5844,8877.0
2022-05-25 12:20:00,167.81,167.82,167.43,167.59,21081.0,153.5661,153.5753,153.2184,153.3648,21081.0
2022-05-25 12:25:00,167.59,167.59,167.2,167.25,18147.0,153.3648,153.3648,153.0079,153.0536,18147.0
2022-05-25 12:30:00,167.25,167.48,167.25,167.31,24501.0,153.0536,153.2641,153.0536,153.1086,24501.0
2022-05-25 12:35:00,167.3,167.46,167.12,167.4,9781.0,153.0994,153.2458,152.9347,153.1909,9781.0
2022-05-25 12:40:00,167.36,167.44,167.27,167.35,11546.0,153.1543,153.2275,153.0719,153.1452,11546.0
2022-05-25 12:45:00,167.37,167.57,167.3,167.47,11054.0,153.1635,153.3465,153.0994,153.255,11054.0
2022-05-25 12:50:00,167.46,167.62,167.41,167.45,15294.0,153.2458,153.3922,153.2001,153.2367,15294.0
2022-05-25 12:55:00,167.46,167.59,167.29,167.5,13937.0,153.2458,153.3648,153.0903,153.2824,13937.0
2022-05-25 13:00:00,167.49,167.57,167.42,167.47,10128.0,153.2733,153.3465,153.2092,153.255,10128.0
2022-05-25 13:05:00,167.48,167.57,167.37,167.52,20584.0,153.2641,153.3465,153.1635,153.3007,20584.0
2022-05-25 13:10:00,167.49,167.49,167.11,167.38,14164.0,153.2733,153.2733,152.9255,153.1726,14164.0
2022-05-25 13:15:00,167.41,167.82,167.41,167.51,20693.0,153.2001,153.5753,153.2001,153.2916,20693.0
2022-05-25 13:20:00,167.45,167.66,167.42,167.56,11493.0,153.2367,153.4288,153.2092,153.3373,11493.0
2022-05-25 13:25:00,167.57,167.66,167.4,167.61,10602.0,153.3465,153.4288,153.1909,153.3831,10602.0
2022-05-25 13:30:00,167.59,167.69,167.47,167.64,20167.0,153.3648,153.4563,153.255,153.4105,20167.0
2022-05-25 13:35:00,167.62,167.99,167.58,167.82,18647.0,153.3922,153.7308,153.3556,153.5753,18647.0
2022-05-25 13:40:00,167.84,168.04,167.75,167.91,11584.0,153.5936,153.7766,153.5112,153.6576,11584.0
2022-05-25 13:45:00,167.94,168.08,167.8,167.99,9856.0,153.6851,153.8132,153.557,153.7308,9856.0
2022-05-25 13:50:00,168.02,168.06,167.82,167.91,15899.0,153.7583,153.7949,153.5753,153.6576,15899.0
2022-05-25 13:55:00,167.91,168.18,167.83,168.11,13784.0,153.6576,153.9047,153.5844,153.8406,13784.0
2022-05-25 14:00:00,168.17,169.08,167.9,168.71,48473.0,153.8956,154.7283,153.6485,154.3897,48473.0
2022-05-25 14:05:00,168.71,168.89,167.43,168.19,27565.0,154.3897,154.5544,153.2184,153.9139,27565.0
2022-05-25 14:10:00,168.28,169.08,168.28,168.81,34897.0,153.9962,154.7283,153.9962,154.4812,34897.0
2022-05-25 14:15:00,168.93,169.4,168.69,169.01,23281.0,154.591,155.0212,154.3714,154.6643,23281.0
2022-05-25 14:20:00,168.97,169.46,168.9,169.24,29783.0,154.6277,155.0761,154.5636,154.8747,29783.0
2022-05-25 14:25:00,169.24,169.95,169.21,169.92,72462.0,154.8747,155.5245,154.8473,155.497,72462.0
2022-05-25 14:30:00,169.94,170.01,169.63,169.98,33840.0,155.5153,155.5794,155.2316,155.5519,33840.0
2022-05-25 14:35:00,170.06,170.24,169.74,169.79,33620.0,155.6251,155.7899,155.3323,155.378,33620.0
2022-05-25 14:40:00,169.84,170.33,169.78,169.87,20616.0,155.4238,155.8722,155.3689,155.4513,20616.0
2022-05-25 14:45:00,169.87,170.04,169.72,169.72,25256.0,155.4513,155.6068,155.314,155.314,25256.0
2022-05-25 14:50:00,169.82,170.32,169.76,170.23,23843.0,155.4055,155.8631,155.3506,155.7807,23843.0
2022-05-25 14:55:00,170.29,170.34,170.18,170.25,25533.0,155.8356,155.8814,155.7349,155.799,25533.0
2022-05-25 15:00:00,170.26,170.8,170.17,170.76,25396.0,155.8082,156.3023,155.7258,156.2657,25396.0
2022-05-25 15:05:00,170.77,170.87,170.55,170.84,31257.0,156.2749,156.3664,156.0735,156.3389,31257.0
2022-05-25 15:10:00,170.81,170.98,170.74,170.85,29780.0,156.3115,156.467,156.2474,156.3481,29780.0
2022-05-25 15:15:00,170.87,170.88,170.55,170.62,35906.0,156.3664,156.3755,156.0735,156.1376,35906.0
2022-05-25 15:20:00,170.66,170.85,170.63,170.7,32104.0,156.1742,156.3481,156.1467,156.2108,32104.0
2022-05-25 15:25:00,170.71,170.79,170.43,170.43,31463.0,156.22,156.2932,155.9637,155.9637,31463.0
2022-05-25 15:30:00,170.48,170.62,170.21,170.28,62809.0,156.0095,156.1376,155.7624,155.8265,62809.0
2022-05-25 15:35:00,170.25,170.25,170.0,170.07,52500.0,155.799,155.799,155.5702,155.6343,52500.0
2022-05-25 15:40:00,170.06,170.32,169.82,170.08,75017.0,155.6251,155.8631,155.4055,155.6434,75017.0
2022-05-25 15:45:00,170.03,170.07,169.67,169.85,49247.0,155.5977,155.6343,155.2682,155.433,49247.0
2022-05-25 15:50:00,169.85,169.97,169.4,169.72,109705.0,155.433,155.5428,155.0212,155.314,109705.0
2022-05-25 15:55:00,169.71,170.07,169.67,170.04,213250.0,155.3048,155.6343,155.2682,155.6068,213250.0
2022-05-26 09:30:00,170.43,171.01,169.29,171.01,77612.0,155.9637,156.4945,154.9205,156.4945,77612.0
2022-05-26 09:35:00,171.04,171.78,170.78,171.53,26039.0,156.5219,157.1991,156.284,156.9704,26039.0
2022-05-26 09:40:00,171.57,172.15,171.45,172.05,29275.0,157.007,157.5377,156.8971,157.4462,29275.0
2022-05-26 09:45:00,172.1,172.45,171.88,172.28,26604.0,157.492,157.8123,157.2906,157.6567,26604.0
2022-05-26 09:50:00,172.31,173.1,172.25,173.05,49864.0,157.6841,158.4071,157.6292,158.3613,49864.0
2022-05-26 09:55:00,173.02,173.27,172.9,173.19,21684.0,158.3339,158.5627,158.2241,158.4895,21684.0
2022-05-26 10:00:00,173.23,173.52,173.16,173.52,27480.0,158.5261,158.7914,158.462,158.7914,27480.0
2022-05-26 10:05:00,173.51,173.73,173.41,173.5,27708.0,158.7823,158.9836,158.6908,158.7731,27708.0
2022-05-26 10:10:00,173.5,173.89,173.37,173.78,20831.0,158.7731,159.13,158.6542,159.0294,20831.0
2022-05-26 10:15:00,173.79,173.79,173.2,173.25,32504.0,159.0385,159.0385,158.4986,158.5444,32504.0
2022-05-26 10:20:00,173.28,173.73,173.26,173.47,25801.0,158.5718,158.9836,158.5535,158.7457,25801.0
2022-05-26 10:25:00,173.5,173.64,173.31,173.36,32002.0,158.7731,158.9013,158.5993,158.645,32002.0
2022-05-26 10:30:00,173.41,173.5,172.71,172.9,31025.0,158.6908,158.7731,158.0502,158.2241,31025.0
2022-05-26 10:35:00,172.93,173.08,172.74,172.78,24355.0,158.2515,158.3888,158.0776,158.1143,24355.0
2022-05-26 10:40:00,172.78,172.83,172.43,172.45,19074.0,158.1143,158.16,157.794,157.8123,19074.0
2022-05-26 10:45:00,172.41,172.72,172.15,172.72,16832.0,157.7757,158.0593,157.5377,158.0593,16832.0
2022-05-26 10:50:00,172.77,172.98,172.77,172.82,24929.0,158.1051,158.2973,158.1051,158.1509,24929.0
2022-05-26 10:55:00,172.84,173.14,172.82,173.09,16441.0,158.1692,158.4437,158.1509,158.3979,16441.0
2022-05-26 11:00:00,173.07,173.41,173.04,173.29,13664.0,158.3796,158.6908,158.3522,158.581,13664.0
2022-05-26 11:05:00,173.29,173.41,173.11,173.25,45151.0,158.581,158.6908,158.4162,158.5444,45151.0
2022-05-26 11:10:00,173.28,173.33,173.19,173.27,14456.0,158.5718,158.6176,158.4895,158.5627,14456.0
2022-05-26 11:15:00,173.28,173.42,173.21,173.27,13118.0,158.5718,158.6999,158.5078,158.5627,13118.0
2022-05-26 11:20:00,173.36,173.5,173.2,173.33,17322.0,158.645,158.7731,158.4986,158.6176,17322.0
2022-05-26 11:25:00,173.31,173.37,172.94,172.96,12250.0,158.5993,158.6542,158.2607,158.279,12250.0
2022-05-26 11:30:00,172.98,173.0,172.72,172.73,28065.0,158.2973,158.3156,158.0593,158.0685,28065.0
2022-05-26 11:35:00,172.7,172.97,172.7,172.92,19782.0,158.041,158.2881,158.041,158.2424,19782.0
2022-05-26 11:40:00,172.93,173.21,172.93,173.11,13824.0,158.2515,158.5078,158.2515,158.4162,13824.0
2022-05-26 11:45:00,173.13,173.14,172.79,172.84,10704.0,158.4345,158.4437,158.1234,158.1692,10704.0
2022-05-26 11:50:00,172.81,172.86,172.64,172.86,9287.0,158.1417,158.1875,157.9861,158.1875,9287.0
2022-05-26 11:55:00,172.87,173.09,172.84,172.92,14621.0,158.1966,158.3979,158.1692,158.2424,14621.0
2022-05-26 12:00:00,172.9,173.14,172.7,173.11,29474.0,158.2241,158.4437,158.041,158.4162,29474.0
2022-05-26 12:05:00,173.1,173.11,172.95,172.99,8163.0,158.4071,158.4162,158.2698,158.3064,8163.0
2022-05-26 12:10:00,172.99,173.36,172.98,173.35,26482.0,158.3064,158.645,158.2973,158.6359,26482.0
2022-05-26 12:15:00,173.34,173.41,173.2,173.31,8902.0,158.6267,158.6908,158.4986,158.5993,8902.0
2022-05-26 12:20:00,173.29,173.49,173.28,173.47,10393.0,158.581,158.764,158.5718,158.7457,10393.0
2022-05-26 12:25:00,173.48,173.51,173.34,173.45,11781.0,158.7548,158.7823,158.6267,158.7274,11781.0
2022-05-26 12:30:00,173.46,173.52,173.32,173.32,9962.0,158.7365,158.7914,158.6084,158.6084,9962.0
2022-05-26 12:35:00,173.31,173.43,173.21,173.42,14828.0,158.5993,158.7091,158.5078,158.6999,14828.0
2022-05-26 12:40:00,173.43,173.44,173.21,173.23,10338.0,158.7091,158.7182,158.5078,158.5261,10338.0
2022-05-26 12:45:00,173.18,173.4,173.18,173.24,18496.0,158.4803,158.6816,158.4803,158.5352,18496.0
2022-05-26 12:50:00,173.22,173.29,173.15,173.24,63916.0,158.5169,158.581,158.4528,158.5352,63916.0
2022-05-26 12:55:00,173.25,173.5,173.21,173.43,47777.0,158.5444,158.7731,158.5078,158.7091,47777.0
2022-05-26 13:00:00,173.45,173.72,173.39,173.64,16047.0,158.7274,158.9745,158.6725,158.9013,16047.0
2022-05-26 13:05:00,173.64,173.86,173.63,173.83,13484.0,158.9013,159.1026,158.8921,159.0751,13484.0
2022-05-26 13:10:00,173.86,173.93,173.61,173.67,13616.0,159.1026,159.1666,158.8738,158.9287,13616.0
2022-05-26 13:15:00,173.68,173.69,173.53,173.56,8212.0,158.9379,158.947,158.8006,158.828,8212.0
2022-05-26 13:20:00,173.56,173.69,173.3,173.37,11179.0,158.828,158.947,158.5901,158.6542,11179.0
2022-05-26 13:25:00,173.35,173.59,173.28,173.42,19612.0,158.6359,158.8555,158.5718,158.6999,19612.0
2022-05-26 13:30:00,173.46,173.76,173.45,173.76,13574.0,158.7365,159.0111,158.7274,159.0111,13574.0
2022-05-26 13:35:00,173.73,173.94,173.7,173.83,21185.0,158.9836,159.1758,158.9562,159.0751,21185.0
2022-05-26 13:40:00,173.85,174.06,173.8,174.02,18128.0,159.0934,159.2856,159.0477,159.249,18128.0
2022-05-26 13:45:00,174.02,174.21,174.0,174.14,12682.0,159.249,159.4229,159.2307,159.3588,12682.0
2022-05-26 13:50:00,174.09,174.24,174.03,174.22,44482.0,159.3131,159.4503,159.2582,159.432,44482.0
2022-05-26 13:55:00,174.24,174.29,174.12,174.25,25082.0,159.4503,159.4961,159.3405,159.4595,25082.0
2022-05-26 14:00:00,174.22,174.27,174.1,174.1,15816.0,159.432,159.4778,159.3222,159.3222,15816.0
2022-05-26 14:05:00,174.15,174.19,173.79,174.03,21951.0,159.368,159.4046,159.0385,159.2582,21951.0
2022-05-26 14:10:00,174.07,174.09,174.0,174.0,9519.0,159.2948,159.3131,159.2307,159.2307,9519.0
2022-05-26 14:15:00,174.0,174.16,173.97,174.05,12700.0,159.2307,159.3771,159.2032,159.2765,12700.0
2022-05-26 14:20:00,174.06,174.23,174.02,174.2,11313.0,159.2856,159.4412,159.249,159.4137,11313.0
2022-05-26 14:25:00,174.16,174.3,174.11,174.19,12045.0,159.3771,159.5052,159.3314,159.4046,12045.0
2022-05-26 14:30:00,174.23,174.29,174.16,174.23,11262.0,159.4412,159.4961,159.3771,159.4412,11262.0
2022-05-26 14:35:00,174.23,174.31,174.07,174.27,14500.0,159.4412,159.5144,159.2948,159.4778,14500.0
2022-05-26 14:40:00,174.24,174.46,174.2,174.41,17620.0,159.4503,159.6517,159.4137,159.6059,17620.0
2022-05-26 14:45:00,174.4,174.44,174.3,174.32,11052.0,159.5967,159.6334,159.5052,159.5235,11052.0
2022-05-26 14:50:00,174.26,174.34,174.2,174.21,13740.0,159.4686,159.5418,159.4137,159.4229,13740.0
2022-05-26 14:55:00,174.21,174.3,174.18,174.28,17053.0,159.4229,159.5052,159.3954,159.4869,17053.0
2022-05-26 15:00:00,174.28,174.31,173.8,173.98,13244.0,159.4869,159.5144,159.0477,159.2124,13244.0
2022-05-26 15:05:00,173.98,174.36,173.95,174.29,22200.0,159.2124,159.5601,159.1849,159.4961,22200.0
2022-05-26 15:10:00,174.3,174.3,174.02,174.09,28633.0,159.5052,159.5052,159.249,159.3131,28633.0
2022-05-26 15:15:00,174.15,174.2,173.66,173.85,38584.0,159.368,159.4137,158.9196,159.0934,38584.0
2022-05-26 15:20:00,173.86,173.98,173.66,173.97,49404.0,159.1026,159.2124,158.9196,159.2032,49404.0
2022-05-26 15:25:00,173.95,174.11,173.79,174.06,32800.0,159.1849,159.3314,159.0385,159.2856,32800.0
2022-05-26 15:30:00,174.04,174.18,173.87,174.17,65928.0,159.2673,159.3954,159.1117,159.3863,65928.0
2022-05-26 15:35:00,174.17,174.47,174.02,174.29,77107.0,159.3863,159.6608,159.249,159.4961,77107.0
2022-05-26 15:40:00,174.28,174.39,174.18,174.39,39150.0,159.4869,159.5876,159.3954,159.5876,39150.0
2022-05-26 15:45:00,174.37,174.77,174.33,174.69,62913.0,159.5693,159.9353,159.5327,159.8621,62913.0
2022-05-26 15:50:00,174.71,174.83,174.3,174.37,111492.0,159.8804,159.9902,159.5052,159.5693,111492.0
2022-05-26 15:55:00,174.38,174.41,174.01,174.13,251190.0,159.5784,159.6059,159.2399,159.3497,251190.0
2022-05-27 09:30:00,175.52,176.71,175.52,176.61,127331.0,160.6217,161.7107,160.6217,161.6192,127331.0
2022-05-27 09:35:00,176.57,177.39,176.4,176.68,93399.0,161.5826,162.333,161.427,161.6832,93399.0
2022-05-27 09:40:00,176.73,177.16,176.3,176.32,84081.0,161.729,162.1225,161.3355,161.3538,84081.0
2022-05-27 09:45:00,176.33,176.53,175.96,176.02,40418.0,161.3629,161.546,161.0243,161.0792,40418.0
2022-05-27 09:50:00,176.02,176.65,175.95,176.23,41708.0,161.0792,161.6558,161.0152,161.2714,41708.0
2022-05-27 09:55:00,176.28,176.44,176.01,176.19,38531.0,161.3172,161.4636,161.0701,161.2348,38531.0
2022-05-27 10:00:00,176.18,176.49,176.04,176.09,46701.0,161.2257,161.5093,161.0975,161.1433,46701.0
2022-05-27 10:05:00,176.08,176.34,175.86,176.28,103423.0,161.1341,161.3721,160.9328,161.3172,103423.0
2022-05-27 10:10:00,176.28,176.48,175.89,176.03,68581.0,161.3172,161.5002,160.9603,161.0884,68581.0
2022-05-27 10:15:00,176.03,176.37,175.79,176.02,74661.0,161.0884,161.3995,160.8688,161.0792,74661.0
2022-05-27 10:20:00,176.01,176.36,176.01,176.09,52506.0,161.0701,161.3904,161.0701,161.1433,52506.0
2022-05-27 10:25:00,176.06,176.26,175.84,175.99,50750.0,161.1158,161.2989,160.9145,161.0518,50750.0
2022-05-27 10:30:00,176.02,176.3,175.9,176.17,139562.0,161.0792,161.3355,160.9694,161.2165,139562.0
2022-05-27 10:35:00,176.19,176.23,175.82,175.82,49798.0,161.2348,161.2714,160.8962,160.8962,49798.0
2022-05-27 10:40:00,175.83,175.99,175.75,175.84,48395.0,160.9054,161.0518,160.8322,160.9145,48395.0
2022-05-27 10:45:00,175.83,176.2,175.68,176.14,62632.0,160.9054,161.244,160.7681,161.1891,62632.0
2022-05-27 10:50:00,176.12,176.3,175.89,176.28,64816.0,161.1708,161.3355,160.9603,161.3172,64816.0
2022-05-27 10:55:00,176.25,176.31,175.87,176.03,46392.0,161.2897,161.3446,160.942,161.0884,46392.0
2022-05-27 11:00:00,176.05,176.4,175.98,176.19,30186.0,161.1067,161.427,161.0426,161.2348,30186.0
2022-05-27 11:05:00,176.21,176.42,176.1,176.23,51547.0,161.2531,161.4453,161.1524,161.2714,51547.0
2022-05-27 11:10:00,176.23,176.54,176.15,176.34,33305.0,161.2714,161.5551,161.1982,161.3721,33305.0
2022-05-27 11:15:00,176.32,176.61,176.32,176.35,33867.0,161.3538,161.6192,161.3538,161.3812,33867.0
2022-05-27 11:20:00,176.34,177.14,176.33,177.14,29488.0,161.3721,162.1042,161.3629,162.1042,29488.0
2022-05-27 11:25:00,177.17,177.21,176.88,177.02,25951.0,162.1316,162.1682,161.8662,161.9944,25951.0
2022-05-27 11:30:00,177.05,177.07,176.79,176.95,19358.0,162.0218,162.0401,161.7839,161.9303,19358.0
2022-05-27 11:35:00,176.93,177.19,176.9,177.1,22796.0,161.912,162.1499,161.8845,162.0676,22796.0
2022-05-27 11:40:00,177.11,177.23,176.98,177.1,47846.0,162.0767,162.1865,161.9578,162.0676,47846.0
2022-05-27 11:45:00,177.08,177.09,176.84,176.87,23677.0,162.0493,162.0584,161.8296,161.8571,23677.0
2022-05-27 11:50:00,176.91,177.18,176.82,176.99,32306.0,161.8937,162.1408,161.8113,161.9669,32306.0
2022-05-27 11:55:00,177.05,177.17,176.99,176.99,19587.0,162.0218,162.1316,161.9669,161.9669,19587.0
2022-05-27 12:00:00,177.01,177.25,176.95,177.18,17392.0,161.9852,162.2048,161.9303,162.1408,17392.0
2022-05-27 12:05:00,177.15,177.15,176.93,176.98,13414.0,162.1133,162.1133,161.912,161.9578,13414.0
2022-05-27 12:10:00,176.99,177.19,176.99,177.08,20134.0,161.9669,162.1499,161.9669,162.0493,20134.0
2022-05-27 12:15:00,177.05,177.06,176.7,176.8,25093.0,162.0218,162.031,161.7015,161.793,25093.0
2022-05-27 12:20:00,176.8,176.8,176.51,176.57,22927.0,161.793,161.793,161.5276,161.5826,22927.0
2022-05-27 12:25:00,176.58,176.88,176.54,176.81,13471.0,161.5917,161.8662,161.5551,161.8022,13471.0
2022-05-27 12:30:00,176.83,176.94,176.79,176.85,9008.0,161.8205,161.9211,161.7839,161.8388,9008.0
2022-05-27 12:35:00,176.87,177.11,176.82,177.03,9197.0,161.8571,162.0767,161.8113,162.0035,9197.0
2022-05-27 12:40:00,177.02,177.09,176.95,177.02,9015.0,161.9944,162.0584,161.9303,161.9944,9015.0
2022-05-27 12:45:00,177.03,177.05,176.8,176.8,9710.0,162.0035,162.0218,161.793,161.793,9710.0
2022-05-27 12:50:00,176.8,176.88,176.77,176.84,12200.0,161.793,161.8662,161.7656,161.8296,12200.0
2022-05-27 12:55:00,176.85,177.03,176.83,176.92,16924.0,161.8388,162.0035,161.8205,161.9028,16924.0
2022-05-27 13:00:00,176.89,176.89,176.72,176.76,12528.0,161.8754,161.8754,161.7198,161.7564,12528.0
2022-05-27 13:05:00,176.75,176.77,176.54,176.62,21568.0,161.7473,161.7656,161.5551,161.6283,21568.0
2022-05-27 13:10:00,176.6,176.61,176.28,176.37,58683.0,161.61,161.6192,161.3172,161.3995,58683.0
2022-05-27 13:15:00,176.35,176.62,176.31,176.55,60325.0,161.3812,161.6283,161.3446,161.5643,60325.0
2022-05-27 13:20:00,176.56,176.57,176.23,176.34,26973.0,161.5734,161.5826,161.2714,161.3721,26973.0
2022-05-27 13:25:00,176.37,176.45,176.25,176.45,76272.0,161.3995,161.4727,161.2897,161.4727,76272.0
2022-05-27 13:30:00,176.47,176.61,176.36,176.38,17773.0,161.491,161.6192,161.3904,161.4087,17773.0
2022-05-27 13:35:00,176.32,176.65,176.28,176.54,26887.0,161.3538,161.6558,161.3172,161.5551,26887.0
2022-05-27 13:40:00,176.55,176.56,176.42,176.42,15801.0,161.5643,161.5734,161.4453,161.4453,15801.0
2022-05-27 13:45:00,176.46,176.78,176.42,176.77,11664.0,161.4819,161.7747,161.4453,161.7656,11664.0
2022-05-27 13:50:00,176.76,176.94,176.74,176.8,27821.0,161.7564,161.9211,161.7381,161.793,27821.0
2022-05-27 13:55:00,176.8,176.81,176.71,176.81,26726.0,161.793,161.8022,161.7107,161.8022,26726.0
2022-05-27 14:00:00,176.81,176.81,176.61,176.73,39103.0,161.8022,161.8022,161.6192,161.729,39103.0
2022-05-27 14:05:00,176.75,176.87,176.5,176.87,49354.0,161.7473,161.8571,161.5185,161.8571,49354.0
2022-05-27 14:10:00,176.88,176.9,176.76,176.9,13464.0,161.8662,161.8845,161.7564,161.8845,13464.0
2022-05-27 14:15:00,176.91,177.28,176.91,177.28,15727.0,161.8937,162.2323,161.8937,162.2323,15727.0
2022-05-27 14:20:00,177.3,177.5,177.3,177.33,17442.0,162.2506,162.4336,162.2506,162.278,17442.0
2022-05-27 14:25:00,177.31,177.4,177.21,177.27,21889.0,162.2597,162.3421,162.1682,162.2231,21889.0
2022-05-27 14:30:00,177.28,177.49,177.26,177.49,26488.0,162.2323,162.4245,162.214,162.4245,26488.0
2022-05-27 14:35:00,177.51,177.57,177.21,177.34,30751.0,162.4428,162.4977,162.1682,162.2872,30751.0
2022-05-27 14:40:00,177.35,177.52,177.27,177.52,14276.0,162.2963,162.4519,162.2231,162.4519,14276.0
2022-05-27 14:45:00,177.52,177.56,177.43,177.56,14708.0,162.4519,162.4885,162.3696,162.4885,14708.0
2022-05-27 14:50:00,177.55,177.74,177.5,177.51,24777.0,162.4794,162.6532,162.4336,162.4428,24777.0
2022-05-27 14:55:00,177.58,177.63,177.48,177.55,12201.0,162.5068,162.5526,162.4153,162.4794,12201.0
2022-05-27 15:00:00,177.61,177.73,177.49,177.71,12846.0,162.5343,162.6441,162.4245,162.6258,12846.0
2022-05-27 15:05:00,177.73,177.93,177.67,177.92,59630.0,162.6441,162.8271,162.5892,162.818,59630.0
2022-05-27 15:10:00,177.93,178.23,177.89,178.16,43691.0,162.8271,163.1017,162.7905,163.0376,43691.0
2022-05-27 15:15:00,178.16,178.19,177.96,178.1,19668.0,163.0376,163.065,162.8546,162.9827,19668.0
2022-05-27 15:20:00,178.1,178.13,177.96,178.06,28554.0,162.9827,163.0101,162.8546,162.9461,28554.0
2022-05-27 15:25:00,178.06,178.33,178.05,178.3,29994.0,162.9461,163.1932,162.9369,163.1657,29994.0
2022-05-27 15:30:00,178.29,178.36,177.93,177.94,46764.0,163.1566,163.2206,162.8271,162.8363,46764.0
2022-05-27 15:35:00,177.94,177.95,177.68,177.74,34314.0,162.8363,162.8454,162.5983,162.6532,34314.0
2022-05-27 15:40:00,177.73,177.79,177.58,177.7,67345.0,162.6441,162.699,162.5068,162.6166,67345.0
2022-05-27 15:45:00,177.71,177.78,177.26,177.56,81296.0,162.6258,162.6898,162.214,162.4885,81296.0
2022-05-27 15:50:00,177.59,177.79,177.35,177.63,160123.0,162.516,162.699,162.2963,162.5526,160123.0
2022-05-27 15:55:00,177.63,177.99,177.53,177.98,288878.0,162.5526,162.882,162.4611,162.8729,288878.0
2022-05-31 09:30:00,176.08,177.02,174.68,174.75,161523.0,161.1341,161.9944,159.853,159.917,161523.0
2022-05-31 09:35:00,174.76,175.15,174.31,175.08,56258.0,159.9262,160.2831,159.5144,160.219,56258.0
2022-05-31 09:40:00,175.08,175.27,174.48,174.64,35333.0,160.219,160.3929,159.67,159.8164,35333.0
2022-05-31 09:45:00,174.62,174.85,174.0,174.38,68107.0,159.7981,160.0086,159.2307,159.5784,68107.0
2022-05-31 09:50:00,174.3,174.52,173.81,174.42,33926.0,159.5052,159.7066,159.0568,159.615,33926.0
2022-05-31 09:55:00,174.46,174.53,174.24,174.36,35983.0,159.6517,159.7157,159.4503,159.5601,35983.0
2022-05-31 10:00:00,174.37,174.56,174.0,174.22,41213.0,159.5693,159.7432,159.2307,159.432,41213.0
2022-05-31 10:05:00,174.26,174.6,174.15,174.34,23447.0,159.4686,159.7798,159.368,159.5418,23447.0
2022-05-31 10:10:00,174.32,174.82,174.09,174.8,27576.0,159.5235,159.9811,159.3131,159.9628,27576.0
2022-05-31 10:15:00,174.87,175.26,174.78,174.96,24549.0,160.0269,160.3837,159.9445,160.1092,24549.0
2022-05-31 10:20:00,175.0,175.32,174.91,174.97,50350.0,160.1458,160.4387,160.0635,160.1184,50350.0
2022-05-31 10:25:00,174.98,175.15,174.93,174.99,13718.0,160.1275,160.2831,160.0818,160.1367,13718.0
2022-05-31 10:30:00,174.97,175.4,174.96,175.26,37869.0,160.1184,160.5119,160.1092,160.3837,37869.0
2022-05-31 10:35:00,175.23,175.43,175.11,175.17,34056.0,160.3563,160.5393,160.2465,160.3014,34056.0
2022-05-31 10:40:00,175.14,175.38,174.95,175.11,22990.0,160.2739,160.4936,160.1001,160.2465,22990.0
2022-05-31 10:45:00,175.1,175.4,174.97,175.01,42967.0,160.2373,160.5119,160.1184,160.155,42967.0
2022-05-31 10:50:00,174.99,175.22,174.96,175.03,11240.0,160.1367,160.3471,160.1092,160.1733,11240.0
2022-05-31 10:55:00,175.13,175.3,174.99,175.21,37370.0,160.2648,160.4204,160.1367,160.338,37370.0
2022-05-31 11:00:00,175.2,175.68,175.18,175.62,20117.0,160.3288,160.7681,160.3105,160.7132,20117.0
2022-05-31 11:05:00,175.63,175.67,175.0,175.15,14790.0,160.7223,160.7589,160.1458,160.2831,14790.0
2022-05-31 11:10:00,175.13,175.53,175.05,175.24,24031.0,160.2648,160.6308,160.1916,160.3654,24031.0
2022-05-31 11:15:00,175.22,175.78,175.18,175.68,31235.0,160.3471,160.8596,160.3105,160.7681,31235.0
2022-05-31 11:20:00,175.62,175.86,175.54,175.64,27350.0,160.7132,160.9328,160.64,160.7315,27350.0
2022-05-31 11:25:00,175.59,175.66,175.38,175.46,41067.0,160.6857,160.7498,160.4936,160.5668,41067.0
2022-05-31 11:30:00,175.45,175.7,175.14,175.68,13207.0,160.5576,160.7864,160.2739,160.7681,13207.0
2022-05-31 11:35:00,175.65,176.18,175.59,176.18,12068.0,160.7406,161.2257,160.6857,161.2257,12068.0
2022-05-31 11:40:00,176.16,176.27,175.92,176.21,11212.0,161.2074,161.308,160.9877,161.2531,11212.0
2022-05-31 11:45:00,176.24,176.59,176.17,176.59,16404.0,161.2806,161.6009,161.2165,161.6009,16404.0
2022-05-31 11:50:00,176.57,177.1,176.56,176.93,34625.0,161.5826,162.0676,161.5734,161.912,34625.0
2022-05-31 11:55:00,176.93,177.2,176.91,177.02,25397.0,161.912,162.1591,161.8937,161.9944,25397.0
2022-05-31 12:00:00,177.0,177.73,176.97,177.73,85694.0,161.9761,162.6441,161.9486,162.6441,85694.0
2022-05-31 12:05:00,177.76,177.85,177.54,177.54,14820.0,162.6715,162.7539,162.4702,162.4702,14820.0
2022-05-31 12:10:00,177.52,177.65,177.39,177.39,9786.0,162.4519,162.5709,162.333,162.333,9786.0
2022-05-31 12:15:00,177.4,177.43,176.86,177.09,42202.0,162.3421,162.3696,161.8479,162.0584,42202.0
2022-05-31 12:20:00,177.11,177.11,176.66,176.71,14719.0,162.0767,162.0767,161.6649,161.7107,14719.0
2022-05-31 12:25:00,176.72,176.95,176.68,176.95,13012.0,161.7198,161.9303,161.6832,161.9303,13012.0
2022-05-31 12:30:00,176.96,177.06,176.83,177.06,13498.0,161.9395,162.031,161.8205,162.031,13498.0
2022-05-31 12:35:00,177.07,177.51,177.07,177.51,11950.0,162.0401,162.4428,162.0401,162.4428,11950.0
2022-05-31 12:40:00,177.52,177.84,177.46,177.77,13266.0,162.4519,162.7448,162.397,162.6807,13266.0
2022-05-31 12:45:00,177.77,177.81,177.49,177.56,16421.0,162.6807,162.7173,162.4245,162.4885,16421.0
2022-05-31 12:50:00,177.57,177.87,177.57,177.81,10811.0,162.4977,162.7722,162.4977,162.7173,10811.0
2022-05-31 12:55:00,177.84,177.99,177.72,177.82,15890.0,162.7448,162.882,162.6349,162.7265,15890.0
2022-05-31 13:00:00,177.81,177.84,177.33,177.38,18568.0,162.7173,162.7448,162.278,162.3238,18568.0
2022-05-31 13:05:00,177.4,177.86,177.4,177.82,15705.0,162.3421,162.7631,162.3421,162.7265,15705.0
2022-05-31 13:10:00,177.8,177.8,177.5,177.67,14059.0,162.7082,162.7082,162.4336,162.5892,14059.0
2022-05-31 13:15:00,177.65,177.65,177.28,177.29,13937.0,162.5709,162.5709,162.2323,162.2414,13937.0
2022-05-31 13:20:00,177.27,177.34,177.19,177.29,12247.0,162.2231,162.2872,162.1499,162.2414,12247.0
2022-05-31 13:25:00,177.28,177.47,177.0,177.07,17692.0,162.2323,162.4062,161.9761,162.0401,17692.0
2022-05-31 13:30:00,177.09,177.33,177.03,177.32,22027.0,162.0584,162.278,162.0035,162.2689,22027.0
2022-05-31 13:35:00,177.36,177.52,177.26,177.29,18073.0,162.3055,162.4519,162.214,162.2414,18073.0
2022-05-31 13:40:00,177.31,177.53,177.31,177.53,11685.0,162.2597,162.4611,162.2597,162.4611,11685.0
2022-05-31 13:45:00,177.51,177.58,177.32,177.44,12956.0,162.4428,162.5068,162.2689,162.3787,12956.0
2022-05-31 13:50:00,177.44,177.89,177.41,177.85,11570.0,162.3787,162.7905,162.3513,162.7539,11570.0
2022-05-31 13:55:00,177.86,178.17,177.86,178.08,25968.0,162.7631,163.0467,162.7631,162.9644,25968.0
2022-05-31 14:00:00,178.04,178.29,177.89,178.12,28340.0,162.9278,163.1566,162.7905,163.001,28340.0
2022-05-31 14:05:00,178.02,178.29,177.86,178.25,19993.0,162.9095,163.1566,162.7631,163.12,19993.0
2022-05-31 14:10:00,178.27,178.27,178.03,178.12,20276.0,163.1383,163.1383,162.9186,163.001,20276.0
2022-05-31 14:15:00,178.14,178.23,178.03,178.06,24852.0,163.0193,163.1017,162.9186,162.9461,24852.0
2022-05-31 14:20:00,178.09,178.11,177.66,177.89,78770.0,162.9735,162.9918,162.58,162.7905,78770.0
2022-05-31 14:25:00,177.85,178.16,177.85,178.16,122872.0,162.7539,163.0376,162.7539,163.0376,122872.0
2022-05-31 14:30:00,178.17,178.2,177.84,177.98,32475.0,163.0467,163.0742,162.7448,162.8729,32475.0
2022-05-31 14:35:00,177.95,178.06,177.8,177.93,13060.0,162.8454,162.9461,162.7082,162.8271,13060.0
2022-05-31 14:40:00,177.93,177.93,177.29,177.31,30767.0,162.8271,162.8271,162.2414,162.2597,30767.0
2022-05-31 14:45:00,177.29,177.34,176.92,177.05,23567.0,162.2414,162.2872,161.9028,162.0218,23567.0
2022-05-31 14:50:00,177.01,177.25,176.73,176.77,24988.0,161.9852,162.2048,161.729,161.7656,24988.0
2022-05-31 14:55:00,176.75,177.05,176.63,176.95,31376.0,161.7473,162.0218,161.6375,161.9303,31376.0
2022-05-31 15:00:00,176.95,177.0,176.56,176.77,40183.0,161.9303,161.9761,161.5734,161.7656,40183.0
2022-05-31 15:05:00,176.8,177.48,176.64,177.43,27743.0,161.793,162.4153,161.6466,162.3696,27743.0
2022-05-31 15:10:00,177.44,177.45,177.17,177.32,18660.0,162.3787,162.3879,162.1316,162.2689,18660.0
2022-05-31 15:15:00,177.32,177.85,177.32,177.37,31888.0,162.2689,162.7539,162.2689,162.3147,31888.0
2022-05-31 15:20:00,177.38,177.81,177.38,177.79,14228.0,162.3238,162.7173,162.3238,162.699,14228.0
2022-05-31 15:25:00,177.82,178.02,177.74,177.94,26780.0,162.7265,162.9095,162.6532,162.8363,26780.0
2022-05-31 15:30:00,177.93,178.25,177.93,178.23,21673.0,162.8271,163.12,162.8271,163.1017,21673.0
2022-05-31 15:35:00,178.19,178.24,177.94,177.97,24034.0,163.065,163.1108,162.8363,162.8637,24034.0
2022-05-31 15:40:00,177.96,178.19,177.7,177.71,37286.0,162.8546,163.065,162.6166,162.6258,37286.0
2022-05-31 15:45:00,177.71,177.85,177.42,177.48,33522.0,162.6258,162.7539,162.3604,162.4153,33522.0
2022-05-31 15:50:00,177.54,178.2,177.43,177.58,119581.0,162.4702,163.0742,162.3696,162.5068,119581.0
2022-05-31 15:55:00,177.51,177.51,176.48,176.65,421954.0,162.4428,162.4428,161.5002,161.6558,421954.0
2022-06-01 09:30:00,177.78,177.78,176.62,177.36,95104.0,162.6898,162.6898,161.6283,162.3055,95104.0
2022-06-01 09:35:00,177.43,177.5,176.55,176.64,39369.0,162.3696,162.4336,161.5643,161.6466,39369.0
2022-06-01 09:40:00,176.59,176.75,175.91,175.95,30545.0,161.6009,161.7473,160.9786,161.0152,30545.0
2022-06-01 09:45:00,175.99,176.33,175.66,175.94,33086.0,161.0518,161.3629,160.7498,161.006,33086.0
2022-06-01 09:50:00,175.94,176.56,175.74,176.52,43312.0,161.006,161.5734,160.823,161.5368,43312.0
2022-06-01 09:55:00,176.55,176.78,176.44,176.64,36144.0,161.5643,161.7747,161.4636,161.6466,36144.0
2022-06-01 10:00:00,176.53,176.79,175.74,176.65,31587.0,161.546,161.7839,160.823,161.6558,31587.0
2022-06-01 10:05:00,176.68,176.68,175.88,176.0,22891.0,161.6832,161.6832,160.9511,161.0609,22891.0
2022-06-01 10:10:00,176.08,176.23,175.67,175.89,34223.0,161.1341,161.2714,160.7589,160.9603,34223.0
2022-06-01 10:15:00,175.9,175.9,175.0,175.04,29202.0,160.9694,160.9694,160.1458,160.1824,29202.0
2022-06-01 10:20:00,175.08,175.36,175.03,175.12,37133.0,160.219,160.4753,160.1733,160.2556,37133.0
2022-06-01 10:25:00,175.17,175.25,174.81,174.95,48577.0,160.3014,160.3746,159.9719,160.1001,48577.0
2022-06-01 10:30:00,174.92,175.19,174.71,174.75,27004.0,160.0726,160.3197,159.8804,159.917,27004.0
2022-06-01 10:35:00,174.72,174.84,174.48,174.83,18959.0,159.8896,159.9994,159.67,159.9902,18959.0
2022-06-01 10:40:00,174.86,175.14,174.75,175.09,34043.0,160.0177,160.2739,159.917,160.2282,34043.0
2022-06-01 10:45:00,175.08,175.17,174.69,174.71,22195.0,160.219,160.3014,159.8621,159.8804,22195.0
2022-06-01 10:50:00,174.71,175.1,174.45,175.07,22187.0,159.8804,160.2373,159.6425,160.2099,22187.0
2022-06-01 10:55:00,175.05,175.13,174.93,174.95,14593.0,160.1916,160.2648,160.0818,160.1001,14593.0
2022-06-01 11:00:00,174.89,174.94,174.64,174.68,13372.0,160.0452,160.0909,159.8164,159.853,13372.0
2022-06-01 11:05:00,174.65,174.73,174.45,174.5,57529.0,159.8255,159.8987,159.6425,159.6883,57529.0
2022-06-01 11:10:00,174.55,174.87,174.4,174.81,28661.0,159.734,160.0269,159.5967,159.9719,28661.0
2022-06-01 11:15:00,174.79,174.8,174.14,174.37,18948.0,159.9536,159.9628,159.3588,159.5693,18948.0
2022-06-01 11:20:00,174.3,174.34,173.8,174.04,16305.0,159.5052,159.5418,159.0477,159.2673,16305.0
2022-06-01 11:25:00,174.07,174.29,173.99,174.22,26752.0,159.2948,159.4961,159.2215,159.432,26752.0
2022-06-01 11:30:00,174.24,174.34,174.09,174.17,18325.0,159.4503,159.5418,159.3131,159.3863,18325.0
2022-06-01 11:35:00,174.15,174.18,173.8,173.9,23759.0,159.368,159.3954,159.0477,159.1392,23759.0
2022-06-01 11:40:00,173.89,173.92,173.6,173.61,31262.0,159.13,159.1575,158.8647,158.8738,31262.0
2022-06-01 11:45:00,173.6,173.72,173.3,173.3,31067.0,158.8647,158.9745,158.5901,158.5901,31067.0
2022-06-01 11:50:00,173.3,173.52,173.22,173.49,16077.0,158.5901,158.7914,158.5169,158.764,16077.0
2022-06-01 11:55:00,173.48,173.54,173.29,173.29,14299.0,158.7548,158.8097,158.581,158.581,14299.0
2022-06-01 12:00:00,173.25,173.28,173.03,173.09,31509.0,158.5444,158.5718,158.343,158.3979,31509.0
2022-06-01 12:05:00,173.08,173.44,173.02,173.02,25373.0,158.3888,158.7182,158.3339,158.3339,25373.0
2022-06-01 12:10:00,173.0,173.12,172.8,173.11,42306.0,158.3156,158.4254,158.1326,158.4162,42306.0
2022-06-01 12:15:00,173.11,173.42,173.08,173.31,34601.0,158.4162,158.6999,158.3888,158.5993,34601.0
2022-06-01 12:20:00,173.26,173.45,173.22,173.24,15008.0,158.5535,158.7274,158.5169,158.5352,15008.0
2022-06-01 12:25:00,173.25,173.27,172.82,172.83,21775.0,158.5444,158.5627,158.1509,158.16,21775.0
2022-06-01 12:30:00,172.83,173.26,172.8,173.15,21920.0,158.16,158.5535,158.1326,158.4528,21920.0
2022-06-01 12:35:00,173.2,173.28,173.06,173.19,14865.0,158.4986,158.5718,158.3705,158.4895,14865.0
2022-06-01 12:40:00,173.25,173.29,172.82,172.83,20659.0,158.5444,158.581,158.1509,158.16,20659.0
2022-06-01 12:45:00,172.85,172.96,172.7,172.7,19235.0,158.1783,158.279,158.041,158.041,19235.0
2022-06-01 12:50:00,172.7,173.09,172.7,173.09,18370.0,158.041,158.3979,158.041,158.3979,18370.0
2022-06-01 12:55:00,173.1,173.25,172.97,173.12,18191.0,158.4071,158.5444,158.2881,158.4254,18191.0
2022-06-01 13:00:00,173.13,173.27,172.89,172.9,15246.0,158.4345,158.5627,158.2149,158.2241,15246.0
2022-06-01 13:05:00,172.89,173.27,172.86,173.27,19918.0,158.2149,158.5627,158.1875,158.5627,19918.0
2022-06-01 13:10:00,173.25,173.42,173.04,173.06,16428.0,158.5444,158.6999,158.3522,158.3705,16428.0
2022-06-01 13:15:00,173.11,173.44,173.05,173.44,29199.0,158.4162,158.7182,158.3613,158.7182,29199.0
2022-06-01 13:20:00,173.42,173.54,173.19,173.25,29115.0,158.6999,158.8097,158.4895,158.5444,29115.0
2022-06-01 13:25:00,173.26,173.67,173.24,173.39,17190.0,158.5535,158.9287,158.5352,158.6725,17190.0
2022-06-01 13:30:00,173.39,173.46,173.15,173.43,20427.0,158.6725,158.7365,158.4528,158.7091,20427.0
2022-06-01 13:35:00,173.45,173.69,173.39,173.5,16722.0,158.7274,158.947,158.6725,158.7731,16722.0
2022-06-01 13:40:00,173.48,173.64,173.44,173.58,17852.0,158.7548,158.9013,158.7182,158.8463,17852.0
2022-06-01 13:45:00,173.55,173.66,173.32,173.35,26688.0,158.8189,158.9196,158.6084,158.6359,26688.0
2022-06-01 13:50:00,173.37,173.48,173.03,173.07,16078.0,158.6542,158.7548,158.343,158.3796,16078.0
2022-06-01 13:55:00,173.04,173.42,173.04,173.17,16759.0,158.3522,158.6999,158.3522,158.4712,16759.0
2022-06-01 14:00:00,173.15,173.36,173.07,173.34,13220.0,158.4528,158.645,158.3796,158.6267,13220.0
2022-06-01 14:05:00,173.25,173.42,173.14,173.27,16221.0,158.5444,158.6999,158.4437,158.5627,16221.0
2022-06-01 14:10:00,173.28,173.65,173.19,173.5,26615.0,158.5718,158.9104,158.4895,158.7731,26615.0
2022-06-01 14:15:00,173.5,173.69,173.41,173.51,17130.0,158.7731,158.947,158.6908,158.7823,17130.0
2022-06-01 14:20:00,173.52,174.34,173.39,174.34,19712.0,158.7914,159.5418,158.6725,159.5418,19712.0
2022-06-01 14:25:00,174.35,174.74,174.31,174.63,45846.0,159.551,159.9079,159.5144,159.8072,45846.0
2022-06-01 14:30:00,174.66,174.81,174.55,174.78,21997.0,159.8347,159.9719,159.734,159.9445,21997.0
2022-06-01 14:35:00,174.77,174.78,174.28,174.28,27245.0,159.9353,159.9445,159.4869,159.4869,27245.0
2022-06-01 14:40:00,174.27,174.68,174.24,174.65,34754.0,159.4778,159.853,159.4503,159.8255,34754.0
2022-06-01 14:45:00,174.69,174.71,174.3,174.5,27924.0,159.8621,159.8804,159.5052,159.6883,27924.0
2022-06-01 14:50:00,174.5,174.54,174.26,174.34,9578.0,159.6883,159.7249,159.4686,159.5418,9578.0
2022-06-01 14:55:00,174.35,174.44,174.1,174.32,15938.0,159.551,159.6334,159.3222,159.5235,15938.0
2022-06-01 15:00:00,174.33,174.41,174.0,174.06,15465.0,159.5327,159.6059,159.2307,159.2856,15465.0
2022-06-01 15:05:00,174.06,174.41,174.06,174.26,23837.0,159.2856,159.6059,159.2856,159.4686,23837.0
2022-06-01 15:10:00,174.24,174.72,174.23,174.62,21360.0,159.4503,159.8896,159.4412,159.7981,21360.0
2022-06-01 15:15:00,174.6,174.92,174.47,174.72,42054.0,159.7798,160.0726,159.6608,159.8896,42054.0
2022-06-01 15:20:00,174.7,174.91,174.65,174.68,16749.0,159.8713,160.0635,159.8255,159.853,16749.0
2022-06-01 15:25:00,174.68,174.7,174.47,174.48,24339.0,159.853,159.8713,159.6608,159.67,24339.0
2022-06-01 15:30:00,174.47,174.7,174.32,174.59,58775.0,159.6608,159.8713,159.5235,159.7706,58775.0
2022-06-01 15:35:00,174.55,175.06,174.46,175.04,48997.0,159.734,160.2007,159.6517,160.1824,48997.0
2022-06-01 15:40:00,175.13,175.4,175.01,175.21,56307.0,160.2648,160.5119,160.155,160.338,56307.0
2022-06-01 15:45:00,175.16,175.41,174.97,175.33,56207.0,160.2922,160.521,160.1184,160.4478,56207.0
2022-06-01 15:50:00,175.36,175.67,174.83,174.98,128258.0,160.4753,160.7589,159.9902,160.1275,128258.0
2022-06-01 15:55:00,174.93,174.97,174.32,174.42,305034.0,160.0818,160.1184,159.5235,159.615,305034.0
2022-06-02 09:30:00,174.21,174.21,172.99,173.51,197448.0,159.4229,159.4229,158.3064,158.7823,197448.0
2022-06-02 09:35:00,173.53,173.99,173.01,173.96,40824.0,158.8006,159.2215,158.3247,159.1941,40824.0
2022-06-02 09:40:00,173.87,174.18,173.57,174.09,69860.0,159.1117,159.3954,158.8372,159.3131,69860.0
2022-06-02 09:45:00,174.04,174.5,173.97,174.49,25218.0,159.2673,159.6883,159.2032,159.6791,25218.0
2022-06-02 09:50:00,174.5,174.57,174.06,174.07,23866.0,159.6883,159.7523,159.2856,159.2948,23866.0
2022-06-02 09:55:00,174.04,174.11,173.43,173.77,48426.0,159.2673,159.3314,158.7091,159.0202,48426.0
2022-06-02 10:00:00,173.73,174.32,173.68,174.0,42543.0,158.9836,159.5235,158.9379,159.2307,42543.0
2022-06-02 10:05:00,174.02,174.05,173.44,173.47,34455.0,159.249,159.2765,158.7182,158.7457,34455.0
2022-06-02 10:10:00,173.46,174.23,173.42,174.05,69030.0,158.7365,159.4412,158.6999,159.2765,69030.0
2022-06-02 10:15:00,174.01,174.12,173.39,173.43,49716.0,159.2399,159.3405,158.6725,158.7091,49716.0
2022-06-02 10:20:00,173.46,173.56,172.59,172.69,39272.0,158.7365,158.828,157.9404,158.0319,39272.0
2022-06-02 10:25:00,172.7,172.88,172.39,172.74,63732.0,158.041,158.2058,157.7574,158.0776,63732.0
2022-06-02 10:30:00,172.73,173.11,172.7,172.96,45948.0,158.0685,158.4162,158.041,158.279,45948.0
2022-06-02 10:35:00,172.96,173.24,172.85,173.21,31409.0,158.279,158.5352,158.1783,158.5078,31409.0
2022-06-02 10:40:00,173.23,173.69,173.13,173.54,45069.0,158.5261,158.947,158.4345,158.8097,45069.0
2022-06-02 10:45:00,173.53,174.01,173.48,173.93,20823.0,158.8006,159.2399,158.7548,159.1666,20823.0
2022-06-02 10:50:00,173.9,174.01,173.81,173.87,18719.0,159.1392,159.2399,159.0568,159.1117,18719.0
2022-06-02 10:55:00,173.93,174.03,173.76,173.92,32899.0,159.1666,159.2582,159.0111,159.1575,32899.0
2022-06-02 11:00:00,173.93,174.34,173.85,174.01,30563.0,159.1666,159.5418,159.0934,159.2399,30563.0
2022-06-02 11:05:00,173.99,174.01,173.67,173.86,34152.0,159.2215,159.2399,158.9287,159.1026,34152.0
2022-06-02 11:10:00,173.85,174.17,173.85,174.02,59758.0,159.0934,159.3863,159.0934,159.249,59758.0
2022-06-02 11:15:00,174.03,174.12,173.86,173.96,66822.0,159.2582,159.3405,159.1026,159.1941,66822.0
2022-06-02 11:20:00,173.99,174.06,173.88,174.01,69605.0,159.2215,159.2856,159.1209,159.2399,69605.0
2022-06-02 11:25:00,174.0,174.11,173.75,173.83,38871.0,159.2307,159.3314,159.0019,159.0751,38871.0
2022-06-02 11:30:00,173.83,173.87,173.39,173.58,27277.0,159.0751,159.1117,158.6725,158.8463,27277.0
2022-06-02 11:35:00,173.56,173.63,173.45,173.56,23146.0,158.828,158.8921,158.7274,158.828,23146.0
2022-06-02 11:40:00,173.58,173.98,173.57,173.85,30415.0,158.8463,159.2124,158.8372,159.0934,30415.0
2022-06-02 11:45:00,173.86,174.27,173.77,174.27,52959.0,159.1026,159.4778,159.0202,159.4778,52959.0
2022-06-02 11:50:00,174.28,174.58,174.24,174.28,34703.0,159.4869,159.7615,159.4503,159.4869,34703.0
2022-06-02 11:55:00,174.28,174.32,173.97,173.97,28541.0,159.4869,159.5235,159.2032,159.2032,28541.0
2022-06-02 12:00:00,173.99,174.02,173.81,173.91,26592.0,159.2215,159.249,159.0568,159.1483,26592.0
2022-06-02 12:05:00,173.92,173.94,173.62,173.79,32267.0,159.1575,159.1758,158.883,159.0385,32267.0
2022-06-02 12:10:00,173.8,173.84,173.55,173.64,30804.0,159.0477,159.0843,158.8189,158.9013,30804.0
2022-06-02 12:15:00,173.64,173.73,173.49,173.61,49817.0,158.9013,158.9836,158.764,158.8738,49817.0
2022-06-02 12:20:00,173.61,174.15,173.54,174.14,90508.0,158.8738,159.368,158.8097,159.3588,90508.0
2022-06-02 12:25:00,174.13,174.31,173.95,174.15,102209.0,159.3497,159.5144,159.1849,159.368,102209.0
2022-06-02 12:30:00,174.15,174.4,174.1,174.28,67212.0,159.368,159.5967,159.3222,159.4869,67212.0
2022-06-02 12:35:00,174.28,174.56,174.2,174.42,70669.0,159.4869,159.7432,159.4137,159.615,70669.0
2022-06-02 12:40:00,174.43,174.49,174.14,174.21,41791.0,159.6242,159.6791,159.3588,159.4229,41791.0
2022-06-02 12:45:00,174.22,174.34,174.09,174.15,30605.0,159.432,159.5418,159.3131,159.368,30605.0
2022-06-02 12:50:00,174.14,174.15,174.01,174.12,40483.0,159.3588,159.368,159.2399,159.3405,40483.0
2022-06-02 12:55:00,174.11,174.11,173.78,174.07,73493.0,159.3314,159.3314,159.0294,159.2948,73493.0
2022-06-02 13:00:00,174.06,174.21,174.01,174.09,49254.0,159.2856,159.4229,159.2399,159.3131,49254.0
2022-06-02 13:05:00,174.09,174.3,173.99,174.24,47559.0,159.3131,159.5052,159.2215,159.4503,47559.0
2022-06-02 13:10:00,174.27,174.3,173.81,173.96,19053.0,159.4778,159.5052,159.0568,159.1941,19053.0
2022-06-02 13:15:00,173.92,174.2,173.79,174.18,29103.0,159.1575,159.4137,159.0385,159.3954,29103.0
2022-06-02 13:20:00,174.13,174.21,173.99,174.08,58606.0,159.3497,159.4229,159.2215,159.3039,58606.0
2022-06-02 13:25:00,174.05,174.2,173.81,173.95,30260.0,159.2765,159.4137,159.0568,159.1849,30260.0
2022-06-02 13:30:00,173.96,174.6,173.95,174.52,50678.0,159.1941,159.7798,159.1849,159.7066,50678.0
2022-06-02 13:35:00,174.5,174.68,174.33,174.68,36971.0,159.6883,159.853,159.5327,159.853,36971.0
2022-06-02 13:40:00,174.7,174.88,174.65,174.69,48956.0,159.8713,160.036,159.8255,159.8621,48956.0
2022-06-02 13:45:00,174.69,174.83,174.62,174.65,27909.0,159.8621,159.9902,159.7981,159.8255,27909.0
2022-06-02 13:50:00,174.66,174.88,174.62,174.85,17341.0,159.8347,160.036,159.7981,160.0086,17341.0
2022-06-02 13:55:00,174.86,174.91,174.66,174.76,20436.0,160.0177,160.0635,159.8347,159.9262,20436.0
2022-06-02 14:00:00,174.75,175.08,174.73,175.0,23439.0,159.917,160.219,159.8987,160.1458,23439.0
2022-06-02 14:05:00,175.0,175.46,174.97,175.43,28598.0,160.1458,160.5668,160.1184,160.5393,28598.0
2022-06-02 14:10:00,175.39,175.77,175.35,175.77,19027.0,160.5027,160.8505,160.4661,160.8505,19027.0
2022-06-02 14:15:00,175.72,175.98,175.65,175.94,30517.0,160.8047,161.0426,160.7406,161.006,30517.0
2022-06-02 14:20:00,175.91,176.08,175.76,175.79,21617.0,160.9786,161.1341,160.8413,160.8688,21617.0
2022-06-02 14:25:00,175.79,175.83,175.56,175.68,30033.0,160.8688,160.9054,160.6583,160.7681,30033.0
2022-06-02 14:30:00,175.69,175.97,175.65,175.97,25759.0,160.7773,161.0335,160.7406,161.0335,25759.0
2022-06-02 14:35:00,175.97,175.99,175.73,175.89,28897.0,161.0335,161.0518,160.8139,160.9603,28897.0
2022-06-02 14:40:00,175.88,176.01,175.68,175.75,28698.0,160.9511,161.0701,160.7681,160.8322,28698.0
2022-06-02 14:45:00,175.75,175.89,175.71,175.83,54636.0,160.8322,160.9603,160.7956,160.9054,54636.0
2022-06-02 14:50:00,175.85,176.14,175.83,175.97,36085.0,160.9237,161.1891,160.9054,161.0335,36085.0
2022-06-02 14:55:00,175.95,176.0,175.69,175.72,15832.0,161.0152,161.0609,160.7773,160.8047,15832.0
2022-06-02 15:00:00,175.73,175.97,175.69,175.9,18394.0,160.8139,161.0335,160.7773,160.9694,18394.0
2022-06-02 15:05:00,175.86,176.11,175.8,175.91,17075.0,160.9328,161.1616,160.8779,160.9786,17075.0
2022-06-02 15:10:00,175.9,176.01,175.81,175.84,25021.0,160.9694,161.0701,160.8871,160.9145,25021.0
2022-06-02 15:15:00,175.84,175.84,175.54,175.59,39442.0,160.9145,160.9145,160.64,160.6857,39442.0
2022-06-02 15:20:00,175.6,175.91,175.54,175.88,46282.0,160.6949,160.9786,160.64,160.9511,46282.0
2022-06-02 15:25:00,175.87,175.91,175.21,175.21,67541.0,160.942,160.9786,160.338,160.338,67541.0
2022-06-02 15:30:00,175.21,175.55,175.19,175.5,56095.0,160.338,160.6491,160.3197,160.6034,56095.0
2022-06-02 15:35:00,175.5,175.83,175.48,175.68,40292.0,160.6034,160.9054,160.5851,160.7681,40292.0
2022-06-02 15:40:00,175.68,175.76,175.61,175.72,33006.0,160.7681,160.8413,160.704,160.8047,33006.0
2022-06-02 15:45:00,175.71,175.82,175.58,175.64,75045.0,160.7956,160.8962,160.6766,160.7315,75045.0
2022-06-02 15:50:00,175.71,176.46,175.71,176.31,120023.0,160.7956,161.4819,160.7956,161.3446,120023.0
2022-06-02 15:55:00,176.28,176.8,176.1,176.75,336683.0,161.3172,161.793,161.1524,161.7473,336683.0
2022-06-03 09:30:00,174.87,175.34,173.95,175.17,70961.0,160.0269,160.457,159.1849,160.3014,70961.0
2022-06-03 09:35:00,175.29,175.5,174.57,175.24,18844.0,160.4112,160.6034,159.7523,160.3654,18844.0
2022-06-03 09:40:00,175.31,175.43,174.38,174.51,26005.0,160.4295,160.5393,159.5784,159.6974,26005.0
2022-06-03 09:45:00,174.48,175.29,174.35,175.26,32684.0,159.67,160.4112,159.551,160.3837,32684.0
2022-06-03 09:50:00,175.3,175.32,174.45,174.51,24496.0,160.4204,160.4387,159.6425,159.6974,24496.0
2022-06-03 09:55:00,174.48,174.97,174.37,174.59,22086.0,159.67,160.1184,159.5693,159.7706,22086.0
2022-06-03 10:00:00,174.66,175.19,174.53,174.72,14848.0,159.8347,160.3197,159.7157,159.8896,14848.0
2022-06-03 10:05:00,174.63,175.02,174.31,174.78,22930.0,159.8072,160.1641,159.5144,159.9445,22930.0
2022-06-03 10:10:00,174.75,174.82,174.28,174.79,27364.0,159.917,159.9811,159.4869,159.9536,27364.0
2022-06-03 10:15:00,174.8,175.46,174.77,175.2,22883.0,159.9628,160.5668,159.9353,160.3288,22883.0
2022-06-03 10:20:00,175.08,175.17,174.79,174.86,19605.0,160.219,160.3014,159.9536,160.0177,19605.0
2022-06-03 10:25:00,174.84,174.88,174.19,174.22,14443.0,159.9994,160.036,159.4046,159.432,14443.0
2022-06-03 10:30:00,174.19,174.38,173.87,174.3,17659.0,159.4046,159.5784,159.1117,159.5052,17659.0
2022-06-03 10:35:00,174.28,174.33,173.8,173.9,12182.0,159.4869,159.5327,159.0477,159.1392,12182.0
2022-06-03 10:40:00,173.97,174.06,173.72,174.05,13933.0,159.2032,159.2856,158.9745,159.2765,13933.0
2022-06-03 10:45:00,174.03,174.36,173.92,174.21,16453.0,159.2582,159.5601,159.1575,159.4229,16453.0
2022-06-03 10:50:00,174.21,174.51,174.14,174.26,14008.0,159.4229,159.6974,159.3588,159.4686,14008.0
2022-06-03 10:55:00,174.24,174.38,173.94,173.94,12824.0,159.4503,159.5784,159.1758,159.1758,12824.0
2022-06-03 11:00:00,173.93,173.99,173.33,173.49,22657.0,159.1666,159.2215,158.6176,158.764,22657.0
2022-06-03 11:05:00,173.52,173.59,173.32,173.37,19441.0,158.7914,158.8555,158.6084,158.6542,19441.0
2022-06-03 11:10:00,173.36,173.4,172.91,173.13,22193.0,158.645,158.6816,158.2332,158.4345,22193.0
2022-06-03 11:15:00,173.17,173.36,173.15,173.24,10295.0,158.4712,158.645,158.4528,158.5352,10295.0
2022-06-03 11:20:00,173.24,173.35,173.07,173.16,15422.0,158.5352,158.6359,158.3796,158.462,15422.0
2022-06-03 11:25:00,173.12,173.17,172.91,173.06,14100.0,158.4254,158.4712,158.2332,158.3705,14100.0
2022-06-03 11:30:00,173.04,173.39,173.0,173.34,10471.0,158.3522,158.6725,158.3156,158.6267,10471.0
2022-06-03 11:35:00,173.36,173.83,173.33,173.72,12172.0,158.645,159.0751,158.6176,158.9745,12172.0
2022-06-03 11:40:00,173.74,173.87,173.5,173.6,13749.0,158.9928,159.1117,158.7731,158.8647,13749.0
2022-06-03 11:45:00,173.63,173.66,173.41,173.52,8094.0,158.8921,158.9196,158.6908,158.7914,8094.0
2022-06-03 11:50:00,173.48,173.58,173.23,173.3,22707.0,158.7548,158.8463,158.5261,158.5901,22707.0
2022-06-03 11:55:00,173.3,173.43,173.2,173.24,21639.0,158.5901,158.7091,158.4986,158.5352,21639.0
2022-06-03 12:00:00,173.25,173.46,173.21,173.35,26418.0,158.5444,158.7365,158.5078,158.6359,26418.0
2022-06-03 12:05:00,173.36,173.4,173.09,173.18,14746.0,158.645,158.6816,158.3979,158.4803,14746.0
2022-06-03 12:10:00,173.19,173.35,173.18,173.27,9712.0,158.4895,158.6359,158.4803,158.5627,9712.0
2022-06-03 12:15:00,173.27,173.37,173.1,173.11,9583.0,158.5627,158.6542,158.4071,158.4162,9583.0
2022-06-03 12:20:00,173.04,173.65,173.02,173.52,21507.0,158.3522,158.9104,158.3339,158.7914,21507.0
2022-06-03 12:25:00,173.54,173.54,173.21,173.39,10724.0,158.8097,158.8097,158.5078,158.6725,10724.0
2022-06-03 12:30:00,173.49,173.49,173.3,173.45,7537.0,158.764,158.764,158.5901,158.7274,7537.0
2022-06-03 12:35:00,173.4,173.57,173.25,173.54,24222.0,158.6816,158.8372,158.5444,158.8097,24222.0
2022-06-03 12:40:00,173.59,173.63,173.37,173.49,14428.0,158.8555,158.8921,158.6542,158.764,14428.0
2022-06-03 12:45:00,173.5,173.71,173.41,173.67,12088.0,158.7731,158.9653,158.6908,158.9287,12088.0
2022-06-03 12:50:00,173.64,173.7,173.45,173.7,13425.0,158.9013,158.9562,158.7274,158.9562,13425.0
2022-06-03 12:55:00,173.69,173.89,173.68,173.75,35187.0,158.947,159.13,158.9379,159.0019,35187.0
2022-06-03 13:00:00,173.76,174.01,173.69,173.99,49835.0,159.0111,159.2399,158.947,159.2215,49835.0
2022-06-03 13:05:00,174.02,174.2,173.82,173.93,28112.0,159.249,159.4137,159.066,159.1666,28112.0
2022-06-03 13:10:00,173.89,174.06,173.83,173.83,17414.0,159.13,159.2856,159.0751,159.0751,17414.0
2022-06-03 13:15:00,173.82,173.83,173.17,173.22,28099.0,159.066,159.0751,158.4712,158.5169,28099.0
2022-06-03 13:20:00,173.14,173.45,173.1,173.45,20625.0,158.4437,158.7274,158.4071,158.7274,20625.0
2022-06-03 13:25:00,173.52,173.68,173.44,173.53,12345.0,158.7914,158.9379,158.7182,158.8006,12345.0
2022-06-03 13:30:00,173.52,173.52,173.23,173.34,15861.0,158.7914,158.7914,158.5261,158.6267,15861.0
2022-06-03 13:35:00,173.35,173.42,173.26,173.38,10111.0,158.6359,158.6999,158.5535,158.6633,10111.0
2022-06-03 13:40:00,173.4,173.41,173.01,173.15,10379.0,158.6816,158.6908,158.3247,158.4528,10379.0
2022-06-03 13:45:00,173.17,173.24,173.06,173.19,10099.0,158.4712,158.5352,158.3705,158.4895,10099.0
2022-06-03 13:50:00,173.19,173.25,173.07,173.08,9239.0,158.4895,158.5444,158.3796,158.3888,9239.0
2022-06-03 13:55:00,173.04,173.17,172.99,173.11,10390.0,158.3522,158.4712,158.3064,158.4162,10390.0
2022-06-03 14:00:00,173.14,173.19,173.02,173.16,11587.0,158.4437,158.4895,158.3339,158.462,11587.0
2022-06-03 14:05:00,173.17,173.29,173.07,173.24,10246.0,158.4712,158.581,158.3796,158.5352,10246.0
2022-06-03 14:10:00,173.27,173.48,173.16,173.44,10702.0,158.5627,158.7548,158.462,158.7182,10702.0
2022-06-03 14:15:00,173.42,173.6,173.32,173.6,9372.0,158.6999,158.8647,158.6084,158.8647,9372.0
2022-06-03 14:20:00,173.63,173.64,173.46,173.54,7076.0,158.8921,158.9013,158.7365,158.8097,7076.0
2022-06-03 14:25:00,173.53,173.99,173.51,173.99,11945.0,158.8006,159.2215,158.7823,159.2215,11945.0
2022-06-03 14:30:00,173.99,174.06,173.71,173.72,10151.0,159.2215,159.2856,158.9653,158.9745,10151.0
2022-06-03 14:35:00,173.77,173.77,173.34,173.37,8546.0,159.0202,159.0202,158.6267,158.6542,8546.0
2022-06-03 14:40:00,173.39,173.45,173.27,173.45,13693.0,158.6725,158.7274,158.5627,158.7274,13693.0
2022-06-03 14:45:00,173.44,173.46,173.27,173.42,9670.0,158.7182,158.7365,158.5627,158.6999,9670.0
2022-06-03 14:50:00,173.41,173.56,173.31,173.5,13434.0,158.6908,158.828,158.5993,158.7731,13434.0
2022-06-03 14:55:00,173.48,173.6,173.42,173.59,15125.0,158.7548,158.8647,158.6999,158.8555,15125.0
2022-06-03 15:00:00,173.6,173.73,173.41,173.59,15787.0,158.8647,158.9836,158.6908,158.8555,15787.0
2022-06-03 15:05:00,173.54,173.58,172.95,172.95,36713.0,158.8097,158.8463,158.2698,158.2698,36713.0
2022-06-03 15:10:00,172.97,173.11,172.67,172.71,26557.0,158.2881,158.4162,158.0136,158.0502,26557.0
2022-06-03 15:15:00,172.68,172.78,172.57,172.65,25503.0,158.0227,158.1143,157.9221,157.9953,25503.0
2022-06-03 15:20:00,172.66,172.76,172.54,172.67,28493.0,158.0044,158.096,157.8946,158.0136,28493.0
2022-06-03 15:25:00,172.66,173.08,172.64,173.08,34927.0,158.0044,158.3888,157.9861,158.3888,34927.0
2022-06-03 15:30:00,173.06,173.06,172.78,172.87,28961.0,158.3705,158.3705,158.1143,158.1966,28961.0
2022-06-03 15:35:00,172.87,173.05,172.69,172.74,50738.0,158.1966,158.3613,158.0319,158.0776,50738.0
2022-06-03 15:40:00,172.74,172.83,172.36,172.36,93566.0,158.0776,158.16,157.7299,157.7299,93566.0
2022-06-03 15:45:00,172.36,172.45,172.11,172.41,141225.0,157.7299,157.8123,157.5011,157.7757,141225.0
2022-06-03 15:50:00,172.4,172.53,171.99,172.25,202126.0,157.7665,157.8855,157.3913,157.6292,202126.0
2022-06-03 15:55:00,172.28,172.52,172.08,172.33,322323.0,157.6567,157.8763,157.4737,157.7025,322323.0
2022-06-06 09:30:00,173.85,174.26,173.17,173.17,111952.0,159.0934,159.4686,158.4712,158.4712,111952.0
2022-06-06 09:35:00,173.21,173.24,172.48,172.59,59018.0,158.5078,158.5352,157.8397,157.9404,59018.0
2022-06-06 09:40:00,172.57,172.97,172.52,172.61,60602.0,157.9221,158.2881,157.8763,157.9587,60602.0
2022-06-06 09:45:00,172.63,172.71,171.85,171.87,63352.0,157.977,158.0502,157.2632,157.2815,63352.0
2022-06-06 09:50:00,171.86,171.95,171.44,171.69,55750.0,157.2723,157.3547,156.888,157.1168,55750.0
2022-06-06 09:55:00,171.72,172.0,171.48,171.76,53316.0,157.1442,157.4005,156.9246,157.1808,53316.0
2022-06-06 10:00:00,171.77,172.62,171.76,172.51,47545.0,157.19,157.9678,157.1808,157.8672,47545.0
2022-06-06 10:05:00,172.52,173.17,172.36,173.15,18991.0,157.8763,158.4712,157.7299,158.4528,18991.0
2022-06-06 10:10:00,173.17,173.22,172.92,173.17,15158.0,158.4712,158.5169,158.2424,158.4712,15158.0
2022-06-06 10:15:00,173.22,173.28,172.84,172.98,13852.0,158.5169,158.5718,158.1692,158.2973,13852.0
2022-06-06 10:20:00,172.98,173.05,172.78,173.02,21743.0,158.2973,158.3613,158.1143,158.3339,21743.0
2022-06-06 10:25:00,173.0,173.12,172.79,172.84,22413.0,158.3156,158.4254,158.1234,158.1692,22413.0
2022-06-06 10:30:00,172.84,173.15,172.84,172.85,26575.0,158.1692,158.4528,158.1692,158.1783,26575.0
2022-06-06 10:35:00,172.87,172.97,172.73,172.87,18652.0,158.1966,158.2881,158.0685,158.1966,18652.0
2022-06-06 10:40:00,172.88,173.07,172.58,172.95,16226.0,158.2058,158.3796,157.9312,158.2698,16226.0
2022-06-06 10:45:00,172.97,173.02,172.73,172.83,20512.0,158.2881,158.3339,158.0685,158.16,20512.0
2022-06-06 10:50:00,172.83,172.84,172.4,172.53,34219.0,158.16,158.1692,157.7665,157.8855,34219.0
2022-06-06 10:55:00,172.53,172.56,172.23,172.37,34460.0,157.8855,157.9129,157.6109,157.7391,34460.0
2022-06-06 11:00:00,172.42,172.46,172.05,172.21,46652.0,157.7848,157.8214,157.4462,157.5926,46652.0
2022-06-06 11:05:00,172.17,172.55,172.11,172.24,41951.0,157.556,157.9038,157.5011,157.6201,41951.0
2022-06-06 11:10:00,172.22,172.24,171.7,171.78,44438.0,157.6018,157.6201,157.1259,157.1991,44438.0
2022-06-06 11:15:00,171.74,171.76,170.96,171.0,53031.0,157.1625,157.1808,156.4487,156.4853,53031.0
2022-06-06 11:20:00,170.96,171.4,170.87,171.16,48513.0,156.4487,156.8514,156.3664,156.6318,48513.0
2022-06-06 11:25:00,171.17,171.49,171.15,171.33,18341.0,156.6409,156.9338,156.6226,156.7873,18341.0
2022-06-06 11:30:00,171.38,171.38,170.68,170.76,24046.0,156.8331,156.8331,156.1925,156.2657,24046.0
2022-06-06 11:35:00,170.71,170.71,170.15,170.2,32088.0,156.22,156.22,155.7075,155.7532,32088.0
2022-06-06 11:40:00,170.2,170.49,170.18,170.45,50719.0,155.7532,156.0186,155.7349,155.982,50719.0
2022-06-06 11:45:00,170.5,170.75,170.38,170.61,26094.0,156.0278,156.2566,155.918,156.1284,26094.0
2022-06-06 11:50:00,170.57,170.58,170.33,170.4,54124.0,156.0918,156.101,155.8722,155.9363,54124.0
2022-06-06 11:55:00,170.39,170.47,170.26,170.38,63095.0,155.9271,156.0003,155.8082,155.918,63095.0
2022-06-06 12:00:00,170.39,170.45,169.85,170.08,71459.0,155.9271,155.982,155.433,155.6434,71459.0
2022-06-06 12:05:00,170.17,170.31,169.9,169.98,25289.0,155.7258,155.8539,155.4787,155.5519,25289.0
2022-06-06 12:10:00,169.98,169.98,169.62,169.64,15156.0,155.5519,155.5519,155.2225,155.2408,15156.0
2022-06-06 12:15:00,169.61,169.84,169.54,169.67,23973.0,155.2133,155.4238,155.1493,155.2682,23973.0
2022-06-06 12:20:00,169.66,169.76,169.05,169.06,40735.0,155.2591,155.3506,154.7009,154.71,40735.0
2022-06-06 12:25:00,169.05,169.26,168.8,168.82,49228.0,154.7009,154.893,154.4721,154.4904,49228.0
2022-06-06 12:30:00,168.82,169.14,168.57,169.06,25086.0,154.4904,154.7832,154.2616,154.71,25086.0
2022-06-06 12:35:00,169.04,169.12,168.9,169.1,21445.0,154.6917,154.7649,154.5636,154.7466,21445.0
2022-06-06 12:40:00,169.09,169.18,168.95,168.99,17742.0,154.7375,154.8198,154.6093,154.646,17742.0
2022-06-06 12:45:00,168.97,169.17,168.95,169.11,21507.0,154.6277,154.8107,154.6093,154.7558,21507.0
2022-06-06 12:50:00,169.07,169.18,168.99,169.14,17965.0,154.7192,154.8198,154.646,154.7832,17965.0
2022-06-06 12:55:00,169.14,169.23,169.0,169.1,17267.0,154.7832,154.8656,154.6551,154.7466,17267.0
2022-06-06 13:00:00,169.09,169.1,168.9,168.95,8405.0,154.7375,154.7466,154.5636,154.6093,8405.0
2022-06-06 13:05:00,168.97,169.16,168.92,168.98,14017.0,154.6277,154.8015,154.5819,154.6368,14017.0
2022-06-06 13:10:00,168.95,168.98,168.69,168.77,23318.0,154.6093,154.6368,154.3714,154.4446,23318.0
2022-06-06 13:15:00,168.76,168.77,168.45,168.72,15700.0,154.4355,154.4446,154.1518,154.3989,15700.0
2022-06-06 13:20:00,168.61,168.8,168.38,168.68,16138.0,154.2982,154.4721,154.0877,154.3623,16138.0
2022-06-06 13:25:00,168.61,168.85,168.59,168.8,14752.0,154.2982,154.5178,154.2799,154.4721,14752.0
2022-06-06 13:30:00,168.78,168.99,168.74,168.78,16344.0,154.4538,154.646,154.4172,154.4538,16344.0
2022-06-06 13:35:00,168.76,169.0,168.73,168.84,29705.0,154.4355,154.6551,154.408,154.5087,29705.0
2022-06-06 13:40:00,168.89,169.18,168.83,169.05,29221.0,154.5544,154.8198,154.4995,154.7009,29221.0
2022-06-06 13:45:00,169.05,169.18,168.93,169.18,13038.0,154.7009,154.8198,154.591,154.8198,13038.0
2022-06-06 13:50:00,169.18,169.41,169.14,169.27,46264.0,154.8198,155.0303,154.7832,154.9022,46264.0
2022-06-06 13:55:00,169.3,169.5,169.25,169.45,39998.0,154.9296,155.1127,154.8839,155.0669,39998.0
2022-06-06 14:00:00,169.45,169.62,169.39,169.46,25457.0,155.0669,155.2225,155.012,155.0761,25457.0
2022-06-06 14:05:00,169.43,169.51,169.22,169.4,16589.0,155.0486,155.1218,154.8564,155.0212,16589.0
2022-06-06 14:10:00,169.4,169.5,169.32,169.39,16062.0,155.0212,155.1127,154.9479,155.012,16062.0
2022-06-06 14:15:00,169.38,169.39,169.24,169.38,10119.0,155.0029,155.012,154.8747,155.0029,10119.0
2022-06-06 14:20:00,169.36,169.47,169.14,169.19,36290.0,154.9845,155.0852,154.7832,154.829,36290.0
2022-06-06 14:25:00,169.14,169.14,168.79,168.88,17656.0,154.7832,154.7832,154.4629,154.5453,17656.0
2022-06-06 14:30:00,168.82,168.95,168.75,168.82,16530.0,154.4904,154.6093,154.4263,154.4904,16530.0
2022-06-06 14:35:00,168.82,168.82,168.49,168.56,15681.0,154.4904,154.4904,154.1884,154.2525,15681.0
2022-06-06 14:40:00,168.59,168.65,168.45,168.59,12057.0,154.2799,154.3348,154.1518,154.2799,12057.0
2022-06-06 14:45:00,168.57,168.69,168.49,168.56,12966.0,154.2616,154.3714,154.1884,154.2525,12966.0
2022-06-06 14:50:00,168.51,168.52,168.09,168.42,25243.0,154.2067,154.2158,153.8223,154.1243,25243.0
2022-06-06 14:55:00,168.38,168.52,168.24,168.24,16788.0,154.0877,154.2158,153.9596,153.9596,16788.0
2022-06-06 15:00:00,168.21,168.42,168.14,168.31,38996.0,153.9322,154.1243,153.8681,154.0237,38996.0
2022-06-06 15:05:00,168.29,168.34,167.93,167.98,27145.0,154.0054,154.0511,153.6759,153.7217,27145.0
2022-06-06 15:10:00,167.99,168.07,167.83,167.89,19318.0,153.7308,153.804,153.5844,153.6393,19318.0
2022-06-06 15:15:00,167.88,167.92,167.71,167.71,39473.0,153.6302,153.6668,153.4746,153.4746,39473.0
2022-06-06 15:20:00,167.73,167.87,167.58,167.84,51656.0,153.4929,153.621,153.3556,153.5936,51656.0
2022-06-06 15:25:00,167.83,168.1,167.8,168.04,44294.0,153.5844,153.8315,153.557,153.7766,44294.0
2022-06-06 15:30:00,168.04,168.13,167.99,168.07,66953.0,153.7766,153.859,153.7308,153.804,66953.0
2022-06-06 15:35:00,168.07,168.08,167.79,167.88,110288.0,153.804,153.8132,153.5478,153.6302,110288.0
2022-06-06 15:40:00,167.86,168.33,167.86,168.16,108866.0,153.6119,154.042,153.6119,153.8864,108866.0
2022-06-06 15:45:00,168.14,168.25,167.8,167.93,114184.0,153.8681,153.9688,153.557,153.6759,114184.0
2022-06-06 15:50:00,167.95,168.07,167.49,167.75,233504.0,153.6942,153.804,153.2733,153.5112,233504.0
2022-06-06 15:55:00,167.75,167.96,167.38,167.77,395738.0,153.5112,153.7034,153.1726,153.5295,395738.0
2022-06-07 09:30:00,166.14,166.28,165.24,165.96,162447.0,152.0379,152.166,151.2143,151.8731,162447.0
2022-06-07 09:35:00,166.05,166.26,165.5,165.68,68178.0,151.9555,152.1477,151.4522,151.6169,68178.0
2022-06-07 09:40:00,165.7,166.14,165.65,165.91,55249.0,151.6352,152.0379,151.5895,151.8274,55249.0
2022-06-07 09:45:00,165.91,166.34,165.77,166.31,81003.0,151.8274,152.2209,151.6993,152.1934,81003.0
2022-06-07 09:50:00,166.34,166.99,166.21,166.88,60465.0,152.2209,152.8157,152.1019,152.7151,60465.0
2022-06-07 09:55:00,166.88,167.06,166.5,166.5,69292.0,152.7151,152.8798,152.3673,152.3673,69292.0
2022-06-07 10:00:00,166.53,167.0,166.3,166.86,38981.0,152.3948,152.8249,152.1843,152.6968,38981.0
2022-06-07 10:05:00,166.92,167.13,166.5,166.81,32068.0,152.7517,152.9438,152.3673,152.651,32068.0
2022-06-07 10:10:00,166.8,166.91,166.43,166.64,60519.0,152.6418,152.7425,152.3032,152.4954,60519.0
2022-06-07 10:15:00,166.64,167.01,166.5,166.52,75357.0,152.4954,152.834,152.3673,152.3856,75357.0
2022-06-07 10:20:00,166.54,167.33,166.42,167.02,43528.0,152.4039,153.1269,152.2941,152.8432,43528.0
2022-06-07 10:25:00,166.97,167.87,166.8,167.75,41146.0,152.7974,153.621,152.6418,153.5112,41146.0
2022-06-07 10:30:00,167.77,167.99,167.51,167.96,41211.0,153.5295,153.7308,153.2916,153.7034,41211.0
2022-06-07 10:35:00,167.91,168.25,167.77,168.01,41856.0,153.6576,153.9688,153.5295,153.7491,41856.0
2022-06-07 10:40:00,168.02,168.4,167.87,168.25,65506.0,153.7583,154.106,153.621,153.9688,65506.0
2022-06-07 10:45:00,168.27,168.78,168.22,168.56,57152.0,153.9871,154.4538,153.9413,154.2525,57152.0
2022-06-07 10:50:00,168.59,168.59,168.25,168.33,20438.0,154.2799,154.2799,153.9688,154.042,20438.0
2022-06-07 10:55:00,168.29,168.4,167.96,168.08,36592.0,154.0054,154.106,153.7034,153.8132,36592.0
2022-06-07 11:00:00,168.09,168.27,168.05,168.08,12757.0,153.8223,153.9871,153.7857,153.8132,12757.0
2022-06-07 11:05:00,168.05,168.15,167.79,168.07,17645.0,153.7857,153.8773,153.5478,153.804,17645.0
2022-06-07 11:10:00,168.09,168.34,168.08,168.25,20463.0,153.8223,154.0511,153.8132,153.9688,20463.0
2022-06-07 11:15:00,168.24,168.28,167.93,167.97,20863.0,153.9596,153.9962,153.6759,153.7125,20863.0
2022-06-07 11:20:00,167.97,168.03,167.68,167.69,12661.0,153.7125,153.7674,153.4471,153.4563,12661.0
2022-06-07 11:25:00,167.66,167.87,167.47,167.48,15303.0,153.4288,153.621,153.255,153.2641,15303.0
2022-06-07 11:30:00,167.46,167.63,167.3,167.43,41655.0,153.2458,153.4014,153.0994,153.2184,41655.0
2022-06-07 11:35:00,167.44,167.75,167.4,167.7,15598.0,153.2275,153.5112,153.1909,153.4655,15598.0
2022-06-07 11:40:00,167.69,167.8,167.62,167.69,11512.0,153.4563,153.557,153.3922,153.4563,11512.0
2022-06-07 11:45:00,167.69,167.69,166.95,166.98,32352.0,153.4563,153.4563,152.7791,152.8066,32352.0
2022-06-07 11:50:00,166.92,167.48,166.9,167.36,18136.0,152.7517,153.2641,152.7334,153.1543,18136.0
2022-06-07 11:55:00,167.36,167.64,167.24,167.57,17148.0,153.1543,153.4105,153.0445,153.3465,17148.0
2022-06-07 12:00:00,167.6,167.96,167.59,167.81,15199.0,153.3739,153.7034,153.3648,153.5661,15199.0
2022-06-07 12:05:00,167.82,167.85,167.6,167.78,10965.0,153.5753,153.6027,153.3739,153.5387,10965.0
2022-06-07 12:10:00,167.8,167.96,167.75,167.78,15756.0,153.557,153.7034,153.5112,153.5387,15756.0
2022-06-07 12:15:00,167.78,167.84,167.43,167.74,14426.0,153.5387,153.5936,153.2184,153.5021,14426.0
2022-06-07 12:20:00,167.72,167.82,167.61,167.75,12201.0,153.4838,153.5753,153.3831,153.5112,12201.0
2022-06-07 12:25:00,167.73,167.96,167.73,167.93,18280.0,153.4929,153.7034,153.4929,153.6759,18280.0
2022-06-07 12:30:00,167.91,168.09,167.73,167.97,18068.0,153.6576,153.8223,153.4929,153.7125,18068.0
2022-06-07 12:35:00,167.99,168.13,167.88,168.04,11729.0,153.7308,153.859,153.6302,153.7766,11729.0
2022-06-07 12:40:00,168.05,168.36,168.03,168.14,16404.0,153.7857,154.0694,153.7674,153.8681,16404.0
2022-06-07 12:45:00,168.14,168.22,168.11,168.14,17114.0,153.8681,153.9413,153.8406,153.8681,17114.0
2022-06-07 12:50:00,168.15,168.15,167.98,168.08,13575.0,153.8773,153.8773,153.7217,153.8132,13575.0
2022-06-07 12:55:00,168.09,168.11,167.9,168.02,22048.0,153.8223,153.8406,153.6485,153.7583,22048.0
2022-06-07 13:00:00,168.03,168.4,167.96,168.38,21680.0,153.7674,154.106,153.7034,154.0877,21680.0
2022-06-07 13:05:00,168.41,168.59,168.26,168.59,12266.0,154.1152,154.2799,153.9779,154.2799,12266.0
2022-06-07 13:10:00,168.61,168.74,168.46,168.72,18748.0,154.2982,154.4172,154.1609,154.3989,18748.0
2022-06-07 13:15:00,168.72,168.91,168.7,168.84,25739.0,154.3989,154.5727,154.3806,154.5087,25739.0
2022-06-07 13:20:00,168.83,169.02,168.77,168.77,14341.0,154.4995,154.6734,154.4446,154.4446,14341.0
2022-06-07 13:25:00,168.77,168.83,168.68,168.83,11938.0,154.4446,154.4995,154.3623,154.4995,11938.0
2022-06-07 13:30:00,168.84,168.88,168.68,168.77,13997.0,154.5087,154.5453,154.3623,154.4446,13997.0
2022-06-07 13:35:00,168.78,168.87,168.67,168.82,9849.0,154.4538,154.5361,154.3531,154.4904,9849.0
2022-06-07 13:40:00,168.81,168.81,168.61,168.75,14883.0,154.4812,154.4812,154.2982,154.4263,14883.0
2022-06-07 13:45:00,168.77,168.85,168.68,168.81,17511.0,154.4446,154.5178,154.3623,154.4812,17511.0
2022-06-07 13:50:00,168.8,169.0,168.8,168.85,10451.0,154.4721,154.6551,154.4721,154.5178,10451.0
2022-06-07 13:55:00,168.85,168.89,168.77,168.84,11743.0,154.5178,154.5544,154.4446,154.5087,11743.0
2022-06-07 14:00:00,168.82,168.99,168.71,168.99,10896.0,154.4904,154.646,154.3897,154.646,10896.0
2022-06-07 14:05:00,168.98,169.15,168.89,169.15,18941.0,154.6368,154.7924,154.5544,154.7924,18941.0
2022-06-07 14:10:00,169.2,169.44,169.18,169.42,12849.0,154.8381,155.0578,154.8198,155.0395,12849.0
2022-06-07 14:15:00,169.45,169.45,169.12,169.14,12920.0,155.0669,155.0669,154.7649,154.7832,12920.0
2022-06-07 14:20:00,169.13,169.29,169.07,169.29,10442.0,154.7741,154.9205,154.7192,154.9205,10442.0
2022-06-07 14:25:00,169.29,169.29,169.13,169.16,21007.0,154.9205,154.9205,154.7741,154.8015,21007.0
2022-06-07 14:30:00,169.12,169.21,169.05,169.15,14120.0,154.7649,154.8473,154.7009,154.7924,14120.0
2022-06-07 14:35:00,169.17,169.22,168.92,169.02,24180.0,154.8107,154.8564,154.5819,154.6734,24180.0
2022-06-07 14:40:00,169.03,169.03,168.69,168.71,18019.0,154.6826,154.6826,154.3714,154.3897,18019.0
2022-06-07 14:45:00,168.71,168.85,168.52,168.52,17508.0,154.3897,154.5178,154.2158,154.2158,17508.0
2022-06-07 14:50:00,168.56,168.75,168.52,168.72,16507.0,154.2525,154.4263,154.2158,154.3989,16507.0
2022-06-07 14:55:00,168.69,168.78,168.59,168.72,10795.0,154.3714,154.4538,154.2799,154.3989,10795.0
2022-06-07 15:00:00,168.71,168.94,168.66,168.92,11138.0,154.3897,154.6002,154.344,154.5819,11138.0
2022-06-07 15:05:00,168.92,169.1,168.87,169.07,15364.0,154.5819,154.7466,154.5361,154.7192,15364.0
2022-06-07 15:10:00,169.1,169.2,168.84,168.94,19092.0,154.7466,154.8381,154.5087,154.6002,19092.0
2022-06-07 15:15:00,168.94,169.2,168.9,169.13,10808.0,154.6002,154.8381,154.5636,154.7741,10808.0
2022-06-07 15:20:00,169.14,169.31,169.11,169.21,19667.0,154.7832,154.9388,154.7558,154.8473,19667.0
2022-06-07 15:25:00,169.22,169.3,169.12,169.26,17540.0,154.8564,154.9296,154.7649,154.893,17540.0
2022-06-07 15:30:00,169.25,169.41,169.15,169.4,18413.0,154.8839,155.0303,154.7924,155.0212,18413.0
2022-06-07 15:35:00,169.4,169.62,169.38,169.62,31087.0,155.0212,155.2225,155.0029,155.2225,31087.0
2022-06-07 15:40:00,169.63,169.67,169.46,169.53,41125.0,155.2316,155.2682,155.0761,155.1401,41125.0
2022-06-07 15:45:00,169.52,169.77,169.48,169.69,31377.0,155.131,155.3597,155.0944,155.2865,31377.0
2022-06-07 15:50:00,169.72,170.08,169.62,170.03,93766.0,155.314,155.6434,155.2225,155.5977,93766.0
2022-06-07 15:55:00,170.0,170.0,169.73,169.86,218846.0,155.5702,155.5702,155.3231,155.4421,218846.0
2022-06-08 09:30:00,170.09,170.09,167.63,168.18,104073.0,155.6526,155.6526,153.4014,153.9047,104073.0
2022-06-08 09:35:00,168.13,168.18,167.42,167.89,33132.0,153.859,153.9047,153.2092,153.6393,33132.0
2022-06-08 09:40:00,167.82,168.12,167.47,168.05,18194.0,153.5753,153.8498,153.255,153.7857,18194.0
2022-06-08 09:45:00,168.08,169.07,168.02,168.98,37964.0,153.8132,154.7192,153.7583,154.6368,37964.0
2022-06-08 09:50:00,169.02,169.2,168.72,168.77,24018.0,154.6734,154.8381,154.3989,154.4446,24018.0
2022-06-08 09:55:00,168.84,169.03,168.74,168.87,20621.0,154.5087,154.6826,154.4172,154.5361,20621.0
2022-06-08 10:00:00,168.95,168.98,168.57,168.79,22513.0,154.6093,154.6368,154.2616,154.4629,22513.0
2022-06-08 10:05:00,168.75,168.88,168.47,168.53,21276.0,154.4263,154.5453,154.1701,154.225,21276.0
2022-06-08 10:10:00,168.51,168.63,167.89,167.94,14450.0,154.2067,154.3165,153.6393,153.6851,14450.0
2022-06-08 10:15:00,167.84,168.01,167.72,167.81,31379.0,153.5936,153.7491,153.4838,153.5661,31379.0
2022-06-08 10:20:00,167.93,168.25,167.85,168.03,16897.0,153.6759,153.9688,153.6027,153.7674,16897.0
2022-06-08 10:25:00,168.02,168.16,167.75,167.75,18900.0,153.7583,153.8864,153.5112,153.5112,18900.0
2022-06-08 10:30:00,167.82,167.9,167.63,167.63,43227.0,153.5753,153.6485,153.4014,153.4014,43227.0
2022-06-08 10:35:00,167.65,167.76,167.42,167.42,29531.0,153.4197,153.5204,153.2092,153.2092,29531.0
2022-06-08 10:40:00,167.45,167.63,167.24,167.61,30697.0,153.2367,153.4014,153.0445,153.3831,30697.0
2022-06-08 10:45:00,167.6,167.97,167.6,167.83,13786.0,153.3739,153.7125,153.3739,153.5844,13786.0
2022-06-08 10:50:00,167.92,167.99,167.73,167.8,10686.0,153.6668,153.7308,153.4929,153.557,10686.0
2022-06-08 10:55:00,167.72,167.76,167.38,167.56,21454.0,153.4838,153.5204,153.1726,153.3373,21454.0
2022-06-08 11:00:00,167.59,167.65,167.37,167.5,43069.0,153.3648,153.4197,153.1635,153.2824,43069.0
2022-06-08 11:05:00,167.53,167.66,167.4,167.59,11900.0,153.3099,153.4288,153.1909,153.3648,11900.0
2022-06-08 11:10:00,167.6,167.82,167.54,167.82,13850.0,153.3739,153.5753,153.319,153.5753,13850.0
2022-06-08 11:15:00,167.83,168.21,167.68,168.06,13502.0,153.5844,153.9322,153.4471,153.7949,13502.0
2022-06-08 11:20:00,168.06,168.06,167.83,167.83,11157.0,153.7949,153.7949,153.5844,153.5844,11157.0
2022-06-08 11:25:00,167.81,168.04,167.8,167.94,13140.0,153.5661,153.7766,153.557,153.6851,13140.0
2022-06-08 11:30:00,167.97,168.22,167.93,168.05,12894.0,153.7125,153.9413,153.6759,153.7857,12894.0
2022-06-08 11:35:00,168.05,168.07,167.94,167.99,7554.0,153.7857,153.804,153.6851,153.7308,7554.0
2022-06-08 11:40:00,168.0,168.17,167.8,167.8,14320.0,153.74,153.8956,153.557,153.557,14320.0
2022-06-08 11:45:00,167.81,167.94,167.66,167.66,12140.0,153.5661,153.6851,153.4288,153.4288,12140.0
2022-06-08 11:50:00,167.65,167.67,167.52,167.59,16223.0,153.4197,153.438,153.3007,153.3648,16223.0
2022-06-08 11:55:00,167.55,167.61,167.29,167.29,18901.0,153.3282,153.3831,153.0903,153.0903,18901.0
2022-06-08 12:00:00,167.27,167.6,167.22,167.44,7778.0,153.0719,153.3739,153.0262,153.2275,7778.0
2022-06-08 12:05:00,167.4,167.4,167.17,167.33,10218.0,153.1909,153.1909,152.9804,153.1269,10218.0
2022-06-08 12:10:00,167.31,167.36,167.22,167.25,9650.0,153.1086,153.1543,153.0262,153.0536,9650.0
2022-06-08 12:15:00,167.24,167.24,167.01,167.16,17106.0,153.0445,153.0445,152.834,152.9713,17106.0
2022-06-08 12:20:00,167.17,167.2,166.81,166.93,16947.0,152.9804,153.0079,152.651,152.7608,16947.0
2022-06-08 12:25:00,166.92,166.92,166.54,166.67,46620.0,152.7517,152.7517,152.4039,152.5229,46620.0
2022-06-08 12:30:00,166.66,166.7,166.19,166.27,32256.0,152.5137,152.5503,152.0836,152.1568,32256.0
2022-06-08 12:35:00,166.28,166.29,166.0,166.02,23520.0,152.166,152.1751,151.9097,151.9281,23520.0
2022-06-08 12:40:00,166.0,166.13,165.75,165.77,26868.0,151.9097,152.0287,151.681,151.6993,26868.0
2022-06-08 12:45:00,165.78,165.88,165.66,165.71,77685.0,151.7084,151.7999,151.5986,151.6444,77685.0
2022-06-08 12:50:00,165.65,165.71,165.5,165.57,29180.0,151.5895,151.6444,151.4522,151.5162,29180.0
2022-06-08 12:55:00,165.56,165.58,165.39,165.55,30274.0,151.5071,151.5254,151.3515,151.4979,30274.0
2022-06-08 13:00:00,165.51,165.71,165.42,165.59,27765.0,151.4613,151.6444,151.379,151.5345,27765.0
2022-06-08 13:05:00,165.56,165.85,165.55,165.83,12969.0,151.5071,151.7725,151.4979,151.7542,12969.0
2022-06-08 13:10:00,165.78,165.78,165.29,165.29,42523.0,151.7084,151.7084,151.26,151.26,42523.0
2022-06-08 13:15:00,165.28,165.83,165.23,165.77,30924.0,151.2509,151.7542,151.2051,151.6993,30924.0
2022-06-08 13:20:00,165.78,165.82,165.68,165.72,10039.0,151.7084,151.745,151.6169,151.6535,10039.0
2022-06-08 13:25:00,165.74,165.78,165.57,165.57,16073.0,151.6718,151.7084,151.5162,151.5162,16073.0
2022-06-08 13:30:00,165.55,165.63,165.26,165.45,23351.0,151.4979,151.5712,151.2326,151.4064,23351.0
2022-06-08 13:35:00,165.47,165.53,165.33,165.34,21506.0,151.4247,151.4796,151.2966,151.3058,21506.0
2022-06-08 13:40:00,165.34,165.7,165.33,165.66,14103.0,151.3058,151.6352,151.2966,151.5986,14103.0
2022-06-08 13:45:00,165.72,165.96,165.65,165.89,14842.0,151.6535,151.8731,151.5895,151.8091,14842.0
2022-06-08 13:50:00,165.93,166.01,165.79,165.95,21852.0,151.8457,151.9189,151.7176,151.864,21852.0
2022-06-08 13:55:00,165.93,166.02,165.82,165.83,13695.0,151.8457,151.9281,151.745,151.7542,13695.0
2022-06-08 14:00:00,165.86,165.95,165.77,165.89,24496.0,151.7816,151.864,151.6993,151.8091,24496.0
2022-06-08 14:05:00,165.9,166.0,165.83,165.93,15547.0,151.8182,151.9097,151.7542,151.8457,15547.0
2022-06-08 14:10:00,165.92,166.03,165.81,165.94,19014.0,151.8365,151.9372,151.7359,151.8548,19014.0
2022-06-08 14:15:00,165.96,165.99,165.73,165.75,10334.0,151.8731,151.9006,151.6627,151.681,10334.0
2022-06-08 14:20:00,165.74,165.77,165.53,165.63,26750.0,151.6718,151.6993,151.4796,151.5712,26750.0
2022-06-08 14:25:00,165.6,165.71,165.3,165.52,13638.0,151.5437,151.6444,151.2692,151.4705,13638.0
2022-06-08 14:30:00,165.5,165.63,165.27,165.28,26798.0,151.4522,151.5712,151.2417,151.2509,26798.0
2022-06-08 14:35:00,165.28,165.29,165.01,165.05,35400.0,151.2509,151.26,151.0038,151.0404,35400.0
2022-06-08 14:40:00,165.07,165.23,165.05,165.17,32843.0,151.0587,151.2051,151.0404,151.1502,32843.0
2022-06-08 14:45:00,165.13,165.29,164.97,165.02,72338.0,151.1136,151.26,150.9672,151.0129,72338.0
2022-06-08 14:50:00,165.01,165.11,164.89,164.9,69127.0,151.0038,151.0953,150.894,150.9031,69127.0
2022-06-08 14:55:00,164.9,165.35,164.85,165.31,57961.0,150.9031,151.3149,150.8574,151.2783,57961.0
2022-06-08 15:00:00,165.3,165.31,164.99,165.12,24705.0,151.2692,151.2783,150.9855,151.1044,24705.0
2022-06-08 15:05:00,165.12,165.12,164.84,164.91,32450.0,151.1044,151.1044,150.8482,150.9123,32450.0
2022-06-08 15:10:00,164.87,165.16,164.85,164.99,25367.0,150.8757,151.141,150.8574,150.9855,25367.0
2022-06-08 15:15:00,164.98,165.03,164.77,164.9,24955.0,150.9763,151.0221,150.7842,150.9031,24955.0
2022-06-08 15:20:00,164.9,165.14,164.9,165.09,35438.0,150.9031,151.1227,150.9031,151.077,35438.0
2022-06-08 15:25:00,165.12,165.16,165.05,165.08,45837.0,151.1044,151.141,151.0404,151.0678,45837.0
2022-06-08 15:30:00,165.08,165.4,165.07,165.23,75198.0,151.0678,151.3607,151.0587,151.2051,75198.0
2022-06-08 15:35:00,165.23,165.44,165.15,165.4,49592.0,151.2051,151.3973,151.1319,151.3607,49592.0
2022-06-08 15:40:00,165.4,165.54,165.28,165.32,44629.0,151.3607,151.4888,151.2509,151.2875,44629.0
2022-06-08 15:45:00,165.35,165.36,165.02,165.04,78715.0,151.3149,151.3241,151.0129,151.0312,78715.0
2022-06-08 15:50:00,165.05,165.41,165.03,165.32,111568.0,151.0404,151.3698,151.0221,151.2875,111568.0
2022-06-08 15:55:00,165.29,165.49,165.11,165.43,289855.0,151.26,151.443,151.0953,151.3881,289855.0
2022-06-09 09:30:00,165.13,166.04,164.93,165.82,86859.0,151.1136,151.9464,150.9306,151.745,86859.0
2022-06-09 09:35:00,165.87,166.02,165.16,165.29,21355.0,151.7908,151.9281,151.141,151.26,21355.0
2022-06-09 09:40:00,165.25,165.71,165.01,165.65,44647.0,151.2234,151.6444,151.0038,151.5895,44647.0
2022-06-09 09:45:00,165.71,166.1,165.43,166.04,36840.0,151.6444,152.0013,151.3881,151.9464,36840.0
2022-06-09 09:50:00,166.02,166.03,165.6,165.87,26128.0,151.9281,151.9372,151.5437,151.7908,26128.0
2022-06-09 09:55:00,165.85,166.01,165.58,165.71,38847.0,151.7725,151.9189,151.5254,151.6444,38847.0
2022-06-09 10:00:00,165.75,165.77,165.2,165.24,77772.0,151.681,151.6993,151.1777,151.2143,77772.0
2022-06-09 10:05:00,165.22,165.43,165.0,165.0,29499.0,151.196,151.3881,150.9946,150.9946,29499.0
2022-06-09 10:10:00,164.99,165.14,164.84,165.13,27591.0,150.9855,151.1227,150.8482,151.1136,27591.0
2022-06-09 10:15:00,165.13,165.55,165.05,165.46,45142.0,151.1136,151.4979,151.0404,151.4156,45142.0
2022-06-09 10:20:00,165.48,165.6,165.33,165.53,27129.0,151.4339,151.5437,151.2966,151.4796,27129.0
2022-06-09 10:25:00,165.57,165.9,165.47,165.81,51856.0,151.5162,151.8182,151.4247,151.7359,51856.0
2022-06-09 10:30:00,165.85,166.2,165.77,165.97,22354.0,151.7725,152.0928,151.6993,151.8823,22354.0
2022-06-09 10:35:00,165.96,166.33,165.94,166.08,36546.0,151.8731,152.2117,151.8548,151.983,36546.0
2022-06-09 10:40:00,166.14,166.14,165.86,165.91,20324.0,152.0379,152.0379,151.7816,151.8274,20324.0
2022-06-09 10:45:00,165.88,165.88,165.28,165.35,30300.0,151.7999,151.7999,151.2509,151.3149,30300.0
2022-06-09 10:50:00,165.34,165.34,164.86,164.89,32582.0,151.3058,151.3058,150.8665,150.894,32582.0
2022-06-09 10:55:00,164.87,165.17,164.84,164.95,27105.0,150.8757,151.1502,150.8482,150.9489,27105.0
2022-06-09 11:00:00,164.9,164.99,164.42,164.54,37142.0,150.9031,150.9855,150.4639,150.5737,37142.0
2022-06-09 11:05:00,164.57,164.8,164.4,164.78,28308.0,150.6011,150.8116,150.4456,150.7933,28308.0
2022-06-09 11:10:00,164.79,165.08,164.73,164.97,17306.0,150.8025,151.0678,150.7475,150.9672,17306.0
2022-06-09 11:15:00,165.0,165.07,164.87,165.04,20658.0,150.9946,151.0587,150.8757,151.0312,20658.0
2022-06-09 11:20:00,165.02,165.35,165.02,165.26,12953.0,151.0129,151.3149,151.0129,151.2326,12953.0
2022-06-09 11:25:00,165.3,165.3,164.86,164.86,19657.0,151.2692,151.2692,150.8665,150.8665,19657.0
2022-06-09 11:30:00,164.83,165.0,164.54,164.89,16768.0,150.8391,150.9946,150.5737,150.894,16768.0
2022-06-09 11:35:00,164.93,165.32,164.89,165.26,41641.0,150.9306,151.2875,150.894,151.2326,41641.0
2022-06-09 11:40:00,165.22,165.73,165.19,165.6,28480.0,151.196,151.6627,151.1685,151.5437,28480.0
2022-06-09 11:45:00,165.51,165.71,165.07,165.14,17816.0,151.4613,151.6444,151.0587,151.1227,17816.0
2022-06-09 11:50:00,165.12,165.2,164.94,165.17,21000.0,151.1044,151.1777,150.9397,151.1502,21000.0
2022-06-09 11:55:00,165.19,165.61,165.18,165.58,21903.0,151.1685,151.5529,151.1594,151.5254,21903.0
2022-06-09 12:00:00,165.59,165.82,165.44,165.44,17843.0,151.5345,151.745,151.3973,151.3973,17843.0
2022-06-09 12:05:00,165.42,165.56,165.28,165.46,13578.0,151.379,151.5071,151.2509,151.4156,13578.0
2022-06-09 12:10:00,165.43,165.47,165.24,165.44,19530.0,151.3881,151.4247,151.2143,151.3973,19530.0
2022-06-09 12:15:00,165.41,165.56,165.3,165.55,15565.0,151.3698,151.5071,151.2692,151.4979,15565.0
2022-06-09 12:20:00,165.59,165.75,165.57,165.6,18514.0,151.5345,151.681,151.5162,151.5437,18514.0
2022-06-09 12:25:00,165.59,165.79,165.57,165.67,36677.0,151.5345,151.7176,151.5162,151.6078,36677.0
2022-06-09 12:30:00,165.67,165.77,165.54,165.65,34478.0,151.6078,151.6993,151.4888,151.5895,34478.0
2022-06-09 12:35:00,165.64,165.89,165.6,165.86,88921.0,151.5803,151.8091,151.5437,151.7816,88921.0
2022-06-09 12:40:00,165.93,166.29,165.87,166.24,22802.0,151.8457,152.1751,151.7908,152.1294,22802.0
2022-06-09 12:45:00,166.24,166.25,166.07,166.22,16499.0,152.1294,152.1385,151.9738,152.1111,16499.0
2022-06-09 12:50:00,166.22,166.51,166.07,166.07,17124.0,152.1111,152.3765,151.9738,151.9738,17124.0
2022-06-09 12:55:00,166.06,166.58,166.03,166.51,60859.0,151.9647,152.4405,151.9372,152.3765,60859.0
2022-06-09 13:00:00,166.56,166.58,166.38,166.43,33625.0,152.4222,152.4405,152.2575,152.3032,33625.0
2022-06-09 13:05:00,166.47,166.73,166.47,166.47,32142.0,152.3399,152.5778,152.3399,152.3399,32142.0
2022-06-09 13:10:00,166.5,166.61,166.42,166.48,12089.0,152.3673,152.468,152.2941,152.349,12089.0
2022-06-09 13:15:00,166.51,166.57,166.41,166.56,18180.0,152.3765,152.4314,152.2849,152.4222,18180.0
2022-06-09 13:20:00,166.56,166.56,166.16,166.19,16846.0,152.4222,152.4222,152.0562,152.0836,16846.0
2022-06-09 13:25:00,166.16,166.16,165.67,165.75,19699.0,152.0562,152.0562,151.6078,151.681,19699.0
2022-06-09 13:30:00,165.78,165.79,165.41,165.71,17933.0,151.7084,151.7176,151.3698,151.6444,17933.0
2022-06-09 13:35:00,165.69,165.74,165.52,165.54,20963.0,151.6261,151.6718,151.4705,151.4888,20963.0
2022-06-09 13:40:00,165.48,165.53,165.08,165.08,20162.0,151.4339,151.4796,151.0678,151.0678,20162.0
2022-06-09 13:45:00,165.1,165.36,165.03,165.3,14923.0,151.0861,151.3241,151.0221,151.2692,14923.0
2022-06-09 13:50:00,165.32,165.4,165.28,165.35,24060.0,151.2875,151.3607,151.2509,151.3149,24060.0
2022-06-09 13:55:00,165.31,165.42,165.28,165.42,28393.0,151.2783,151.379,151.2509,151.379,28393.0
2022-06-09 14:00:00,165.4,165.45,165.11,165.17,19402.0,151.3607,151.4064,151.0953,151.1502,19402.0
2022-06-09 14:05:00,165.17,165.28,165.01,165.23,18458.0,151.1502,151.2509,151.0038,151.2051,18458.0
2022-06-09 14:10:00,165.26,165.29,164.96,165.17,25127.0,151.2326,151.26,150.958,151.1502,25127.0
2022-06-09 14:15:00,165.16,165.28,165.09,165.27,15572.0,151.141,151.2509,151.077,151.2417,15572.0
2022-06-09 14:20:00,165.28,165.36,165.0,165.04,21318.0,151.2509,151.3241,150.9946,151.0312,21318.0
2022-06-09 14:25:00,165.05,165.31,165.0,165.17,20672.0,151.0404,151.2783,150.9946,151.1502,20672.0
2022-06-09 14:30:00,165.17,165.17,165.01,165.05,15545.0,151.1502,151.1502,151.0038,151.0404,15545.0
2022-06-09 14:35:00,165.04,165.07,164.87,164.88,18923.0,151.0312,151.0587,150.8757,150.8848,18923.0
2022-06-09 14:40:00,164.88,164.92,164.71,164.75,18373.0,150.8848,150.9214,150.7292,150.7658,18373.0
2022-06-09 14:45:00,164.72,164.8,164.47,164.49,22402.0,150.7384,150.8116,150.5096,150.5279,22402.0
2022-06-09 14:50:00,164.47,164.66,164.3,164.35,30107.0,150.5096,150.6835,150.354,150.3998,30107.0
2022-06-09 14:55:00,164.33,164.45,164.04,164.04,32794.0,150.3815,150.4913,150.1161,150.1161,32794.0
2022-06-09 15:00:00,164.0,164.08,163.66,163.68,35211.0,150.0795,150.1527,149.7684,149.7867,35211.0
2022-06-09 15:05:00,163.68,163.71,163.48,163.61,20967.0,149.7867,149.8141,149.6036,149.7226,20967.0
2022-06-09 15:10:00,163.58,163.66,163.39,163.4,27073.0,149.6952,149.7684,149.5213,149.5304,27073.0
2022-06-09 15:15:00,163.39,163.6,163.34,163.52,31878.0,149.5213,149.7135,149.4755,149.6403,31878.0
2022-06-09 15:20:00,163.51,163.68,163.43,163.66,26120.0,149.6311,149.7867,149.5579,149.7684,26120.0
2022-06-09 15:25:00,163.65,163.65,163.09,163.09,38248.0,149.7592,149.7592,149.2468,149.2468,38248.0
2022-06-09 15:30:00,163.09,163.13,162.97,163.03,40315.0,149.2468,149.2834,149.1369,149.1918,40315.0
2022-06-09 15:35:00,163.03,163.22,162.98,163.1,45566.0,149.1918,149.3657,149.1461,149.2559,45566.0
2022-06-09 15:40:00,163.08,163.1,162.61,162.63,46392.0,149.2376,149.2559,148.8075,148.8258,46392.0
2022-06-09 15:45:00,162.58,162.68,162.21,162.4,49391.0,148.78,148.8716,148.4414,148.6153,49391.0
2022-06-09 15:50:00,162.41,162.62,161.95,162.14,121820.0,148.6245,148.8166,148.2035,148.3774,121820.0
2022-06-09 15:55:00,162.13,162.16,161.46,161.57,420827.0,148.3682,148.3957,147.7551,147.8558,420827.0
2022-06-10 09:30:00,159.17,160.38,158.95,159.68,214986.0,145.6595,146.7668,145.4582,146.1262,214986.0
2022-06-10 09:35:00,159.67,160.25,159.44,159.8,72231.0,146.117,146.6478,145.9066,146.236,72231.0
2022-06-10 09:40:00,159.81,159.92,159.31,159.58,37240.0,146.2452,146.3458,145.7876,146.0347,37240.0
2022-06-10 09:45:00,159.78,160.43,159.3,159.56,38144.0,146.2177,146.8125,145.7785,146.0164,38144.0
2022-06-10 09:50:00,159.49,159.58,159.13,159.21,34068.0,145.9523,146.0347,145.6229,145.6961,34068.0
2022-06-10 09:55:00,159.29,159.57,159.0,159.22,31116.0,145.7693,146.0255,145.5039,145.7052,31116.0
2022-06-10 10:00:00,159.19,159.19,158.22,158.49,43065.0,145.6778,145.6778,144.7901,145.0372,43065.0
2022-06-10 10:05:00,158.43,158.72,158.33,158.5,123292.0,144.9823,145.2477,144.8908,145.0464,123292.0
2022-06-10 10:10:00,158.46,158.61,158.24,158.56,35195.0,145.0098,145.147,144.8084,145.1013,35195.0
2022-06-10 10:15:00,158.56,158.66,158.47,158.59,32454.0,145.1013,145.1928,145.0189,145.1287,32454.0
2022-06-10 10:20:00,158.59,158.61,158.03,158.07,22598.0,145.1287,145.147,144.6162,144.6529,22598.0
2022-06-10 10:25:00,158.03,158.22,157.79,157.86,28526.0,144.6162,144.7901,144.3966,144.4607,28526.0
2022-06-10 10:30:00,157.82,158.04,157.7,158.0,63658.0,144.4241,144.6254,144.3143,144.5888,63658.0
2022-06-10 10:35:00,157.97,158.12,157.83,158.03,47393.0,144.5613,144.6986,144.4332,144.6162,47393.0
2022-06-10 10:40:00,158.06,158.49,157.97,158.4,52785.0,144.6437,145.0372,144.5613,144.9548,52785.0
2022-06-10 10:45:00,158.41,158.6,158.26,158.59,26735.0,144.964,145.1379,144.8267,145.1287,26735.0
2022-06-10 10:50:00,158.59,158.97,158.55,158.72,30259.0,145.1287,145.4765,145.0921,145.2477,30259.0
2022-06-10 10:55:00,158.74,158.78,158.31,158.31,62690.0,145.266,145.3026,144.8725,144.8725,62690.0
2022-06-10 11:00:00,158.3,158.54,158.11,158.39,29219.0,144.8633,145.083,144.6895,144.9457,29219.0
2022-06-10 11:05:00,158.38,158.38,157.89,158.07,109926.0,144.9365,144.9365,144.4881,144.6529,109926.0
2022-06-10 11:10:00,158.05,158.06,157.84,157.94,27082.0,144.6346,144.6437,144.4424,144.5339,27082.0
2022-06-10 11:15:00,157.94,158.03,157.76,158.01,24060.0,144.5339,144.6162,144.3692,144.5979,24060.0
2022-06-10 11:20:00,158.01,158.18,157.99,157.99,16994.0,144.5979,144.7535,144.5796,144.5796,16994.0
2022-06-10 11:25:00,157.95,158.18,157.9,158.18,22738.0,144.543,144.7535,144.4973,144.7535,22738.0
2022-06-10 11:30:00,158.13,158.22,158.0,158.04,19279.0,144.7078,144.7901,144.5888,144.6254,19279.0
2022-06-10 11:35:00,158.06,158.2,157.99,158.18,23110.0,144.6437,144.7718,144.5796,144.7535,23110.0
2022-06-10 11:40:00,158.14,158.6,158.11,158.51,14200.0,144.7169,145.1379,144.6895,145.0555,14200.0
2022-06-10 11:45:00,158.52,158.59,157.98,157.99,24040.0,145.0647,145.1287,144.5705,144.5796,24040.0
2022-06-10 11:50:00,157.99,158.11,157.89,158.11,20699.0,144.5796,144.6895,144.4881,144.6895,20699.0
2022-06-10 11:55:00,158.12,158.86,158.11,158.67,27765.0,144.6986,145.3758,144.6895,145.2019,27765.0
2022-06-10 12:00:00,158.66,158.86,158.56,158.68,20777.0,145.1928,145.3758,145.1013,145.2111,20777.0
2022-06-10 12:05:00,158.65,159.06,158.65,159.05,33023.0,145.1836,145.5588,145.1836,145.5497,33023.0
2022-06-10 12:10:00,159.05,159.14,158.84,158.93,25382.0,145.5497,145.632,145.3575,145.4399,25382.0
2022-06-10 12:15:00,158.92,159.03,158.74,158.89,24072.0,145.4307,145.5314,145.266,145.4033,24072.0
2022-06-10 12:20:00,158.91,159.07,158.83,158.87,52713.0,145.4216,145.568,145.3483,145.3849,52713.0
2022-06-10 12:25:00,158.86,159.15,158.84,159.15,25381.0,145.3758,145.6412,145.3575,145.6412,25381.0
2022-06-10 12:30:00,159.17,159.35,158.99,159.05,23460.0,145.6595,145.8242,145.4948,145.5497,23460.0
2022-06-10 12:35:00,159.04,159.15,158.99,159.14,17518.0,145.5405,145.6412,145.4948,145.632,17518.0
2022-06-10 12:40:00,159.16,159.5,159.16,159.37,22932.0,145.6503,145.9615,145.6503,145.8425,22932.0
2022-06-10 12:45:00,159.37,159.39,159.08,159.12,17637.0,145.8425,145.8608,145.5771,145.6137,17637.0
2022-06-10 12:50:00,159.09,159.1,158.86,158.89,18188.0,145.5863,145.5954,145.3758,145.4033,18188.0
2022-06-10 12:55:00,158.89,159.18,158.84,159.16,16314.0,145.4033,145.6686,145.3575,145.6503,16314.0
2022-06-10 13:00:00,159.13,159.23,158.87,158.94,9957.0,145.6229,145.7144,145.3849,145.449,9957.0
2022-06-10 13:05:00,158.95,158.99,158.83,158.95,13907.0,145.4582,145.4948,145.3483,145.4582,13907.0
2022-06-10 13:10:00,158.96,159.0,158.36,158.86,30098.0,145.4673,145.5039,144.9182,145.3758,30098.0
2022-06-10 13:15:00,158.82,159.19,158.79,159.19,9055.0,145.3392,145.6778,145.3117,145.6778,9055.0
2022-06-10 13:20:00,159.24,159.24,159.0,159.03,9813.0,145.7235,145.7235,145.5039,145.5314,9813.0
2022-06-10 13:25:00,159.06,159.32,159.06,159.28,11312.0,145.5588,145.7968,145.5588,145.7601,11312.0
2022-06-10 13:30:00,159.27,159.28,159.01,159.17,26612.0,145.751,145.7601,145.5131,145.6595,26612.0
2022-06-10 13:35:00,159.22,159.52,159.22,159.51,17704.0,145.7052,145.9798,145.7052,145.9706,17704.0
2022-06-10 13:40:00,159.52,159.7,159.42,159.61,12432.0,145.9798,146.1445,145.8883,146.0621,12432.0
2022-06-10 13:45:00,159.7,160.21,159.6,160.18,23275.0,146.1445,146.6112,146.053,146.5838,23275.0
2022-06-10 13:50:00,160.21,160.31,159.68,159.71,32465.0,146.6112,146.7027,146.1262,146.1536,32465.0
2022-06-10 13:55:00,159.69,159.69,159.21,159.21,29909.0,146.1353,146.1353,145.6961,145.6961,29909.0
2022-06-10 14:00:00,159.23,159.23,158.62,158.66,38203.0,145.7144,145.7144,145.1562,145.1928,38203.0
2022-06-10 14:05:00,158.64,158.75,158.41,158.45,37189.0,145.1745,145.2751,144.964,145.0006,37189.0
2022-06-10 14:10:00,158.45,158.49,158.28,158.38,32616.0,145.0006,145.0372,144.845,144.9365,32616.0
2022-06-10 14:15:00,158.42,158.84,158.35,158.73,27878.0,144.9731,145.3575,144.9091,145.2568,27878.0
2022-06-10 14:20:00,158.76,159.06,158.76,159.01,34610.0,145.2843,145.5588,145.2843,145.5131,34610.0
2022-06-10 14:25:00,159.07,159.16,158.83,159.0,17052.0,145.568,145.6503,145.3483,145.5039,17052.0
2022-06-10 14:30:00,159.01,159.4,159.01,159.34,21233.0,145.5131,145.87,145.5131,145.8151,21233.0
2022-06-10 14:35:00,159.34,159.35,159.04,159.04,26489.0,145.8151,145.8242,145.5405,145.5405,26489.0
2022-06-10 14:40:00,159.02,159.02,158.75,158.81,14415.0,145.5222,145.5222,145.2751,145.33,14415.0
2022-06-10 14:45:00,158.82,159.16,158.81,159.16,28693.0,145.3392,145.6503,145.33,145.6503,28693.0
2022-06-10 14:50:00,159.18,159.21,158.89,159.06,19141.0,145.6686,145.6961,145.4033,145.5588,19141.0
2022-06-10 14:55:00,159.05,159.39,159.01,159.2,19805.0,145.5497,145.8608,145.5131,145.6869,19805.0
2022-06-10 15:00:00,159.19,159.37,158.62,158.7,30288.0,145.6778,145.8425,145.1562,145.2294,30288.0
2022-06-10 15:05:00,158.64,158.78,158.41,158.71,61111.0,145.1745,145.3026,144.964,145.2385,61111.0
2022-06-10 15:10:00,158.69,159.03,158.67,158.99,25091.0,145.2202,145.5314,145.2019,145.4948,25091.0
2022-06-10 15:15:00,158.92,159.27,158.92,159.23,33205.0,145.4307,145.751,145.4307,145.7144,33205.0
2022-06-10 15:20:00,159.26,159.31,158.79,159.29,30974.0,145.7418,145.7876,145.3117,145.7693,30974.0
2022-06-10 15:25:00,159.33,159.79,159.29,159.45,45714.0,145.8059,146.2269,145.7693,145.9157,45714.0
2022-06-10 15:30:00,159.43,159.45,159.15,159.25,66788.0,145.8974,145.9157,145.6412,145.7327,66788.0
2022-06-10 15:35:00,159.25,159.46,159.05,159.17,36579.0,145.7327,145.9249,145.5497,145.6595,36579.0
2022-06-10 15:40:00,159.14,159.26,158.55,158.68,68983.0,145.632,145.7418,145.0921,145.2111,68983.0
2022-06-10 15:45:00,158.68,158.69,158.18,158.21,71308.0,145.2111,145.2202,144.7535,144.781,71308.0
2022-06-10 15:50:00,158.15,158.37,157.75,158.02,119209.0,144.7261,144.9274,144.36,144.6071,119209.0
2022-06-10 15:55:00,158.02,158.14,157.68,157.77,256097.0,144.6071,144.7169,144.296,144.3783,256097.0
2022-06-13 09:30:00,155.01,156.58,154.65,156.36,197013.0,141.8526,143.2893,141.5231,143.088,197013.0
2022-06-13 09:35:00,156.42,156.42,155.95,156.06,64423.0,143.1429,143.1429,142.7128,142.8135,64423.0
2022-06-13 09:40:00,156.01,156.37,155.66,156.2,87383.0,142.7677,143.0972,142.4474,142.9416,87383.0
2022-06-13 09:45:00,156.22,156.75,156.22,156.73,47963.0,142.9599,143.4449,142.9599,143.4266,47963.0
2022-06-13 09:50:00,156.75,156.93,156.44,156.6,38692.0,143.4449,143.6096,143.1612,143.3076,38692.0
2022-06-13 09:55:00,156.6,156.8,156.22,156.26,47090.0,143.3076,143.4907,142.9599,142.9965,47090.0
2022-06-13 10:00:00,156.27,156.61,155.98,155.98,80221.0,143.0056,143.3168,142.7403,142.7403,80221.0
2022-06-13 10:05:00,156.02,156.31,155.91,156.11,56585.0,142.7769,143.0422,142.6762,142.8592,56585.0
2022-06-13 10:10:00,156.08,156.2,155.55,155.69,45564.0,142.8318,142.9416,142.3468,142.4749,45564.0
2022-06-13 10:15:00,155.67,155.67,155.04,155.25,34949.0,142.4566,142.4566,141.88,142.0722,34949.0
2022-06-13 10:20:00,155.24,155.25,154.87,155.08,43502.0,142.0631,142.0722,141.7245,141.9166,43502.0
2022-06-13 10:25:00,155.11,155.4,155.05,155.35,76816.0,141.9441,142.2095,141.8892,142.1637,76816.0
2022-06-13 10:30:00,155.35,155.65,155.33,155.58,41473.0,142.1637,142.4383,142.1454,142.3742,41473.0
2022-06-13 10:35:00,155.56,155.89,155.54,155.63,37112.0,142.3559,142.6579,142.3376,142.42,37112.0
2022-06-13 10:40:00,155.62,155.64,155.05,155.13,48214.0,142.4108,142.4291,141.8892,141.9624,48214.0
2022-06-13 10:45:00,155.14,155.2,154.86,154.91,54251.0,141.9716,142.0265,141.7153,141.7611,54251.0
2022-06-13 10:50:00,154.88,154.96,154.67,154.73,129902.0,141.7336,141.8068,141.5415,141.5964,129902.0
2022-06-13 10:55:00,154.72,154.82,154.53,154.75,38551.0,141.5872,141.6787,141.4133,141.6147,38551.0
2022-06-13 11:00:00,154.75,154.77,154.14,154.23,83712.0,141.6147,141.633,141.0564,141.1388,83712.0
2022-06-13 11:05:00,154.22,154.35,154.02,154.14,64714.0,141.1296,141.2486,140.9466,141.0564,64714.0
2022-06-13 11:10:00,154.1,154.35,154.04,154.24,45427.0,141.0198,141.2486,140.9649,141.1479,45427.0
2022-06-13 11:15:00,154.22,154.51,154.22,154.4,91089.0,141.1296,141.395,141.1296,141.2944,91089.0
2022-06-13 11:20:00,154.33,154.74,154.29,154.74,30922.0,141.2303,141.6055,141.1937,141.6055,30922.0
2022-06-13 11:25:00,154.72,154.88,154.52,154.53,61196.0,141.5872,141.7336,141.4042,141.4133,61196.0
2022-06-13 11:30:00,154.51,154.66,154.23,154.57,40825.0,141.395,141.5323,141.1388,141.4499,40825.0
2022-06-13 11:35:00,154.61,155.18,154.61,155.11,22668.0,141.4865,142.0082,141.4865,141.9441,22668.0
2022-06-13 11:40:00,155.12,155.31,154.76,154.85,25300.0,141.9533,142.1271,141.6238,141.7062,25300.0
2022-06-13 11:45:00,154.86,154.87,154.41,154.62,24808.0,141.7153,141.7245,141.3035,141.4957,24808.0
2022-06-13 11:50:00,154.58,154.72,154.21,154.29,33392.0,141.4591,141.5872,141.1205,141.1937,33392.0
2022-06-13 11:55:00,154.28,154.57,154.24,154.49,37680.0,141.1846,141.4499,141.1479,141.3767,37680.0
2022-06-13 12:00:00,154.47,154.79,154.37,154.62,59149.0,141.3584,141.6513,141.2669,141.4957,59149.0
2022-06-13 12:05:00,154.62,155.25,154.54,154.93,57358.0,141.4957,142.0722,141.4225,141.7794,57358.0
2022-06-13 12:10:00,154.9,155.46,154.82,155.19,24727.0,141.7519,142.2644,141.6787,142.0173,24727.0
2022-06-13 12:15:00,155.2,155.44,154.99,155.14,31634.0,142.0265,142.2461,141.8343,141.9716,31634.0
2022-06-13 12:20:00,155.17,155.24,154.89,155.04,49886.0,141.999,142.0631,141.7428,141.88,49886.0
2022-06-13 12:25:00,155.03,155.22,154.99,155.17,25242.0,141.8709,142.0448,141.8343,141.999,25242.0
2022-06-13 12:30:00,155.15,155.66,155.01,155.46,32385.0,141.9807,142.4474,141.8526,142.2644,32385.0
2022-06-13 12:35:00,155.45,156.02,155.45,155.94,32864.0,142.2552,142.7769,142.2552,142.7037,32864.0
2022-06-13 12:40:00,155.93,155.94,155.38,155.44,32086.0,142.6945,142.7037,142.1912,142.2461,32086.0
2022-06-13 12:45:00,155.45,155.58,155.27,155.36,31650.0,142.2552,142.3742,142.0905,142.1729,31650.0
2022-06-13 12:50:00,155.34,155.45,155.03,155.06,17155.0,142.1546,142.2552,141.8709,141.8983,17155.0
2022-06-13 12:55:00,155.05,155.18,154.9,154.96,29607.0,141.8892,142.0082,141.7519,141.8068,29607.0
2022-06-13 13:00:00,154.99,155.01,154.82,154.89,37236.0,141.8343,141.8526,141.6787,141.7428,37236.0
2022-06-13 13:05:00,154.89,154.94,154.78,154.92,23948.0,141.7428,141.7885,141.6421,141.7702,23948.0
2022-06-13 13:10:00,154.92,154.92,154.74,154.83,22483.0,141.7702,141.7702,141.6055,141.6879,22483.0
2022-06-13 13:15:00,154.83,154.84,154.62,154.67,23416.0,141.6879,141.697,141.4957,141.5415,23416.0
2022-06-13 13:20:00,154.66,154.73,154.59,154.73,33039.0,141.5323,141.5964,141.4682,141.5964,33039.0
2022-06-13 13:25:00,154.75,154.8,154.57,154.75,29487.0,141.6147,141.6604,141.4499,141.6147,29487.0
2022-06-13 13:30:00,154.77,154.87,154.55,154.7,53799.0,141.633,141.7245,141.4316,141.5689,53799.0
2022-06-13 13:35:00,154.67,155.0,154.67,155.0,26189.0,141.5415,141.8434,141.5415,141.8434,26189.0
2022-06-13 13:40:00,154.98,155.32,154.91,155.28,29125.0,141.8251,142.1363,141.7611,142.0997,29125.0
2022-06-13 13:45:00,155.32,155.38,155.2,155.37,14529.0,142.1363,142.1912,142.0265,142.182,14529.0
2022-06-13 13:50:00,155.37,155.51,155.25,155.4,18922.0,142.182,142.3102,142.0722,142.2095,18922.0
2022-06-13 13:55:00,155.44,155.79,155.44,155.66,17515.0,142.2461,142.5664,142.2461,142.4474,17515.0
2022-06-13 14:00:00,155.67,155.67,155.35,155.39,26929.0,142.4566,142.4566,142.1637,142.2003,26929.0
2022-06-13 14:05:00,155.4,155.51,155.22,155.23,30634.0,142.2095,142.3102,142.0448,142.0539,30634.0
2022-06-13 14:10:00,155.21,155.24,154.86,154.9,22959.0,142.0356,142.0631,141.7153,141.7519,22959.0
2022-06-13 14:15:00,154.87,155.24,154.87,155.21,25080.0,141.7245,142.0631,141.7245,142.0356,25080.0
2022-06-13 14:20:00,155.22,155.29,155.08,155.08,32709.0,142.0448,142.1088,141.9166,141.9166,32709.0
2022-06-13 14:25:00,155.07,155.3,155.07,155.12,25773.0,141.9075,142.118,141.9075,141.9533,25773.0
2022-06-13 14:30:00,155.13,155.16,154.49,154.76,25624.0,141.9624,141.9899,141.3767,141.6238,25624.0
2022-06-13 14:35:00,154.79,155.2,154.67,155.1,26987.0,141.6513,142.0265,141.5415,141.935,26987.0
2022-06-13 14:40:00,155.08,155.25,154.89,154.98,25406.0,141.9166,142.0722,141.7428,141.8251,25406.0
2022-06-13 14:45:00,155.04,155.11,154.85,154.99,34762.0,141.88,141.9441,141.7062,141.8343,34762.0
2022-06-13 14:50:00,154.97,155.0,154.62,154.72,23033.0,141.816,141.8434,141.4957,141.5872,23033.0
2022-06-13 14:55:00,154.72,154.72,154.39,154.44,35138.0,141.5872,141.5872,141.2852,141.331,35138.0
2022-06-13 15:00:00,154.43,154.8,154.34,154.64,33155.0,141.3218,141.6604,141.2395,141.514,33155.0
2022-06-13 15:05:00,154.6,154.73,154.25,154.38,41512.0,141.4774,141.5964,141.1571,141.2761,41512.0
2022-06-13 15:10:00,154.39,154.4,154.16,154.23,37786.0,141.2852,141.2944,141.0747,141.1388,37786.0
2022-06-13 15:15:00,154.26,155.35,154.06,154.69,91523.0,141.1663,142.1637,140.9832,141.5598,91523.0
2022-06-13 15:20:00,154.68,154.85,154.35,154.43,60311.0,141.5506,141.7062,141.2486,141.3218,60311.0
2022-06-13 15:25:00,154.38,154.48,154.14,154.18,51532.0,141.2761,141.3676,141.0564,141.093,51532.0
2022-06-13 15:30:00,154.15,154.3,153.88,154.16,79579.0,141.0656,141.2029,140.8185,141.0747,79579.0
2022-06-13 15:35:00,154.19,154.49,153.88,153.91,80337.0,141.1022,141.3767,140.8185,140.846,80337.0
2022-06-13 15:40:00,153.89,153.95,153.66,153.75,67223.0,140.8277,140.8826,140.6172,140.6995,67223.0
2022-06-13 15:45:00,153.75,154.02,153.64,153.73,83820.0,140.6995,140.9466,140.5989,140.6812,83820.0
2022-06-13 15:50:00,153.72,153.82,153.14,153.76,191469.0,140.6721,140.7636,140.1413,140.7087,191469.0
2022-06-13 15:55:00,153.75,153.89,153.33,153.53,505471.0,140.6995,140.8277,140.3152,140.4982,505471.0
2022-06-14 09:30:00,155.2,155.94,154.74,154.75,123409.0,142.0265,142.7037,141.6055,141.6147,123409.0
2022-06-14 09:35:00,154.66,154.97,154.49,154.51,51469.0,141.5323,141.816,141.3767,141.395,51469.0
2022-06-14 09:40:00,154.44,154.44,153.67,153.67,71158.0,141.331,141.331,140.6263,140.6263,71158.0
2022-06-14 09:45:00,153.65,154.75,153.55,154.62,38469.0,140.608,141.6147,140.5165,141.4957,38469.0
2022-06-14 09:50:00,154.55,154.57,153.87,154.45,37654.0,141.4316,141.4499,140.8094,141.3401,37654.0
2022-06-14 09:55:00,154.43,155.13,154.43,155.11,32364.0,141.3218,141.9624,141.3218,141.9441,32364.0
2022-06-14 10:00:00,155.03,155.43,154.91,155.08,41603.0,141.8709,142.2369,141.7611,141.9166,41603.0
2022-06-14 10:05:00,155.05,155.14,154.73,154.83,25030.0,141.8892,141.9716,141.5964,141.6879,25030.0
2022-06-14 10:10:00,154.81,154.93,154.46,154.61,27329.0,141.6696,141.7794,141.3493,141.4865,27329.0
2022-06-14 10:15:00,154.61,154.71,154.4,154.52,30932.0,141.4865,141.5781,141.2944,141.4042,30932.0
2022-06-14 10:20:00,154.44,154.66,154.19,154.52,24327.0,141.331,141.5323,141.1022,141.4042,24327.0
2022-06-14 10:25:00,154.47,154.65,154.23,154.23,25859.0,141.3584,141.5231,141.1388,141.1388,25859.0
2022-06-14 10:30:00,154.2,154.5,153.97,154.22,24357.0,141.1113,141.3859,140.9009,141.1296,24357.0
2022-06-14 10:35:00,154.23,154.54,154.1,154.4,18517.0,141.1388,141.4225,141.0198,141.2944,18517.0
2022-06-14 10:40:00,154.4,154.45,153.82,153.96,21443.0,141.2944,141.3401,140.7636,140.8917,21443.0
2022-06-14 10:45:00,154.01,154.73,153.88,154.73,23858.0,140.9375,141.5964,140.8185,141.5964,23858.0
2022-06-14 10:50:00,154.66,154.88,154.54,154.56,32848.0,141.5323,141.7336,141.4225,141.4408,32848.0
2022-06-14 10:55:00,154.53,154.68,154.24,154.32,19060.0,141.4133,141.5506,141.1479,141.2212,19060.0
2022-06-14 11:00:00,154.3,154.59,154.23,154.31,15447.0,141.2029,141.4682,141.1388,141.212,15447.0
2022-06-14 11:05:00,154.33,154.33,153.81,153.81,22296.0,141.2303,141.2303,140.7544,140.7544,22296.0
2022-06-14 11:10:00,153.84,153.98,153.62,153.77,23281.0,140.7819,140.91,140.5806,140.7178,23281.0
2022-06-14 11:15:00,153.81,153.86,153.64,153.69,28478.0,140.7544,140.8002,140.5989,140.6446,28478.0
2022-06-14 11:20:00,153.71,153.73,153.33,153.69,22726.0,140.6629,140.6812,140.3152,140.6446,22726.0
2022-06-14 11:25:00,153.7,153.83,153.47,153.49,25645.0,140.6538,140.7728,140.4433,140.4616,25645.0
2022-06-14 11:30:00,153.47,153.73,153.13,153.7,40637.0,140.4433,140.6812,140.1322,140.6538,40637.0
2022-06-14 11:35:00,153.68,154.03,153.58,153.64,18408.0,140.6355,140.9558,140.544,140.5989,18408.0
2022-06-14 11:40:00,153.63,154.09,153.55,154.05,26360.0,140.5897,141.0107,140.5165,140.9741,26360.0
2022-06-14 11:45:00,154.08,154.14,153.7,153.79,20276.0,141.0015,141.0564,140.6538,140.7361,20276.0
2022-06-14 11:50:00,153.78,153.93,153.53,153.85,30573.0,140.727,140.8643,140.4982,140.7911,30573.0
2022-06-14 11:55:00,153.87,154.12,153.87,154.06,14780.0,140.8094,141.0381,140.8094,140.9832,14780.0
2022-06-14 12:00:00,154.03,154.05,153.58,153.66,13680.0,140.9558,140.9741,140.544,140.6172,13680.0
2022-06-14 12:05:00,153.66,153.68,153.48,153.62,19791.0,140.6172,140.6355,140.4525,140.5806,19791.0
2022-06-14 12:10:00,153.63,153.68,153.32,153.37,14558.0,140.5897,140.6355,140.306,140.3518,14558.0
2022-06-14 12:15:00,153.36,153.66,153.25,153.62,24302.0,140.3426,140.6172,140.242,140.5806,24302.0
2022-06-14 12:20:00,153.59,153.72,153.24,153.38,15203.0,140.5531,140.6721,140.2328,140.3609,15203.0
2022-06-14 12:25:00,153.37,153.55,153.31,153.53,24612.0,140.3518,140.5165,140.2969,140.4982,24612.0
2022-06-14 12:30:00,153.57,153.85,153.47,153.69,53125.0,140.5348,140.7911,140.4433,140.6446,53125.0
2022-06-14 12:35:00,153.66,153.69,153.43,153.53,38107.0,140.6172,140.6446,140.4067,140.4982,38107.0
2022-06-14 12:40:00,153.5,153.81,153.4,153.68,29573.0,140.4708,140.7544,140.3792,140.6355,29573.0
2022-06-14 12:45:00,153.67,153.75,153.63,153.69,24527.0,140.6263,140.6995,140.5897,140.6446,24527.0
2022-06-14 12:50:00,153.66,153.7,153.39,153.63,17967.0,140.6172,140.6538,140.3701,140.5897,17967.0
2022-06-14 12:55:00,153.63,153.76,153.6,153.68,15722.0,140.5897,140.7087,140.5623,140.6355,15722.0
2022-06-14 13:00:00,153.7,153.77,153.4,153.49,13406.0,140.6538,140.7178,140.3792,140.4616,13406.0
2022-06-14 13:05:00,153.52,154.05,153.49,154.05,17164.0,140.4891,140.9741,140.4616,140.9741,17164.0
2022-06-14 13:10:00,154.03,154.08,153.77,153.87,17337.0,140.9558,141.0015,140.7178,140.8094,17337.0
2022-06-14 13:15:00,153.93,154.63,153.91,154.55,60540.0,140.8643,141.5048,140.846,141.4316,60540.0
2022-06-14 13:20:00,154.54,155.09,154.54,154.78,36342.0,141.4225,141.9258,141.4225,141.6421,36342.0
2022-06-14 13:25:00,154.8,154.9,154.5,154.55,38960.0,141.6604,141.7519,141.3859,141.4316,38960.0
2022-06-14 13:30:00,154.53,154.66,154.49,154.5,77482.0,141.4133,141.5323,141.3767,141.3859,77482.0
2022-06-14 13:35:00,154.5,154.6,154.5,154.51,43566.0,141.3859,141.4774,141.3859,141.395,43566.0
2022-06-14 13:40:00,154.51,154.65,154.19,154.31,55353.0,141.395,141.5231,141.1022,141.212,55353.0
2022-06-14 13:45:00,154.33,154.4,153.98,154.15,27300.0,141.2303,141.2944,140.91,141.0656,27300.0
2022-06-14 13:50:00,154.17,154.27,154.09,154.22,23065.0,141.0839,141.1754,141.0107,141.1296,23065.0
2022-06-14 13:55:00,154.16,154.38,154.05,154.28,33558.0,141.0747,141.2761,140.9741,141.1846,33558.0
2022-06-14 14:00:00,154.34,154.52,154.31,154.42,17411.0,141.2395,141.4042,141.212,141.3127,17411.0
2022-06-14 14:05:00,154.44,154.78,154.38,154.77,18059.0,141.331,141.6421,141.2761,141.633,18059.0
2022-06-14 14:10:00,154.73,154.76,154.3,154.45,23087.0,141.5964,141.6238,141.2029,141.3401,23087.0
2022-06-14 14:15:00,154.47,154.73,154.45,154.68,17110.0,141.3584,141.5964,141.3401,141.5506,17110.0
2022-06-14 14:20:00,154.71,154.84,154.63,154.66,15809.0,141.5781,141.697,141.5048,141.5323,15809.0
2022-06-14 14:25:00,154.67,154.81,154.57,154.78,16186.0,141.5415,141.6696,141.4499,141.6421,16186.0
2022-06-14 14:30:00,154.74,154.79,154.36,154.73,22199.0,141.6055,141.6513,141.2578,141.5964,22199.0
2022-06-14 14:35:00,154.77,154.86,154.65,154.74,24400.0,141.633,141.7153,141.5231,141.6055,24400.0
2022-06-14 14:40:00,154.71,154.71,154.34,154.36,16181.0,141.5781,141.5781,141.2395,141.2578,16181.0
2022-06-14 14:45:00,154.36,154.5,154.06,154.11,17894.0,141.2578,141.3859,140.9832,141.029,17894.0
2022-06-14 14:50:00,154.12,154.32,154.06,154.19,16625.0,141.0381,141.2212,140.9832,141.1022,16625.0
2022-06-14 14:55:00,154.18,154.23,154.07,154.13,27576.0,141.093,141.1388,140.9924,141.0473,27576.0
2022-06-14 15:00:00,154.1,154.13,153.88,153.98,28299.0,141.0198,141.0473,140.8185,140.91,28299.0
2022-06-14 15:05:00,153.99,153.99,153.56,153.56,18795.0,140.9192,140.9192,140.5257,140.5257,18795.0
2022-06-14 15:10:00,153.56,153.71,153.24,153.24,18287.0,140.5257,140.6629,140.2328,140.2328,18287.0
2022-06-14 15:15:00,153.24,153.29,153.03,153.14,24262.0,140.2328,140.2786,140.0407,140.1413,24262.0
2022-06-14 15:20:00,153.15,153.33,153.13,153.14,24980.0,140.1505,140.3152,140.1322,140.1413,24980.0
2022-06-14 15:25:00,153.15,153.74,153.13,153.71,38857.0,140.1505,140.6904,140.1322,140.6629,38857.0
2022-06-14 15:30:00,153.72,154.12,153.69,153.91,41792.0,140.6721,141.0381,140.6446,140.846,41792.0
2022-06-14 15:35:00,153.91,154.61,153.9,154.48,30236.0,140.846,141.4865,140.8368,141.3676,30236.0
2022-06-14 15:40:00,154.47,154.75,154.27,154.3,40943.0,141.3584,141.6147,141.1754,141.2029,40943.0
2022-06-14 15:45:00,154.3,154.77,154.17,154.61,41258.0,141.2029,141.633,141.0839,141.4865,41258.0
2022-06-14 15:50:00,154.66,154.8,153.93,154.13,89559.0,141.5323,141.6604,140.8643,141.0473,89559.0
2022-06-14 15:55:00,154.11,154.29,153.96,154.09,359262.0,141.029,141.1937,140.8917,141.0107,359262.0
2022-06-15 09:30:00,155.78,156.23,155.25,155.48,85376.0,142.5572,142.969,142.0722,142.2827,85376.0
2022-06-15 09:35:00,155.48,155.76,155.3,155.44,16994.0,142.2827,142.5389,142.118,142.2461,16994.0
2022-06-15 09:40:00,155.47,156.0,155.41,155.7,36351.0,142.2735,142.7586,142.2186,142.484,36351.0
2022-06-15 09:45:00,155.69,155.85,155.4,155.48,41229.0,142.4749,142.6213,142.2095,142.2827,41229.0
2022-06-15 09:50:00,155.49,155.8,155.22,155.69,45640.0,142.2918,142.5755,142.0448,142.4749,45640.0
2022-06-15 09:55:00,155.73,156.08,155.69,155.93,27178.0,142.5115,142.8318,142.4749,142.6945,27178.0
2022-06-15 10:00:00,155.97,156.38,155.8,156.24,34989.0,142.7311,143.1063,142.5755,142.9782,34989.0
2022-06-15 10:05:00,156.23,156.6,156.2,156.37,28975.0,142.969,143.3076,142.9416,143.0972,28975.0
2022-06-15 10:10:00,156.42,156.54,156.2,156.47,24918.0,143.1429,143.2527,142.9416,143.1887,24918.0
2022-06-15 10:15:00,156.47,156.66,156.33,156.57,26865.0,143.1887,143.3625,143.0605,143.2802,26865.0
2022-06-15 10:20:00,156.54,156.6,156.27,156.5,22117.0,143.2527,143.3076,143.0056,143.2161,22117.0
2022-06-15 10:25:00,156.48,156.48,156.13,156.19,23820.0,143.1978,143.1978,142.8775,142.9324,23820.0
2022-06-15 10:30:00,156.21,156.22,155.6,155.81,25019.0,142.9507,142.9599,142.3925,142.5847,25019.0
2022-06-15 10:35:00,155.83,155.88,155.64,155.67,21422.0,142.603,142.6487,142.4291,142.4566,21422.0
2022-06-15 10:40:00,155.65,155.92,155.59,155.81,14010.0,142.4383,142.6853,142.3834,142.5847,14010.0
2022-06-15 10:45:00,155.78,155.92,155.63,155.81,15956.0,142.5572,142.6853,142.42,142.5847,15956.0
2022-06-15 10:50:00,155.89,155.95,155.51,155.58,19538.0,142.6579,142.7128,142.3102,142.3742,19538.0
2022-06-15 10:55:00,155.61,155.99,155.61,155.89,19613.0,142.4017,142.7494,142.4017,142.6579,19613.0
2022-06-15 11:00:00,155.89,156.01,155.83,155.95,18131.0,142.6579,142.7677,142.603,142.7128,18131.0
2022-06-15 11:05:00,155.95,155.97,155.73,155.73,24049.0,142.7128,142.7311,142.5115,142.5115,24049.0
2022-06-15 11:10:00,155.75,155.79,155.29,155.29,28614.0,142.5298,142.5664,142.1088,142.1088,28614.0
2022-06-15 11:15:00,155.31,155.5,155.19,155.25,12862.0,142.1271,142.301,142.0173,142.0722,12862.0
2022-06-15 11:20:00,155.29,155.43,155.09,155.43,12274.0,142.1088,142.2369,141.9258,142.2369,12274.0
2022-06-15 11:25:00,155.41,155.53,155.32,155.38,22953.0,142.2186,142.3285,142.1363,142.1912,22953.0
2022-06-15 11:30:00,155.36,155.41,155.21,155.35,19242.0,142.1729,142.2186,142.0356,142.1637,19242.0
2022-06-15 11:35:00,155.29,155.75,155.29,155.68,16346.0,142.1088,142.5298,142.1088,142.4657,16346.0
2022-06-15 11:40:00,155.64,155.76,155.6,155.67,7749.0,142.4291,142.5389,142.3925,142.4566,7749.0
2022-06-15 11:45:00,155.7,155.82,155.5,155.5,13025.0,142.484,142.5938,142.301,142.301,13025.0
2022-06-15 11:50:00,155.5,155.58,155.43,155.54,10854.0,142.301,142.3742,142.2369,142.3376,10854.0
2022-06-15 11:55:00,155.54,155.68,155.52,155.65,9233.0,142.3376,142.4657,142.3193,142.4383,9233.0
2022-06-15 12:00:00,155.62,155.65,155.42,155.45,21913.0,142.4108,142.4383,142.2278,142.2552,21913.0
2022-06-15 12:05:00,155.46,155.48,155.16,155.27,23392.0,142.2644,142.2827,141.9899,142.0905,23392.0
2022-06-15 12:10:00,155.27,155.62,155.21,155.62,17960.0,142.0905,142.4108,142.0356,142.4108,17960.0
2022-06-15 12:15:00,155.6,155.8,155.54,155.63,11547.0,142.3925,142.5755,142.3376,142.42,11547.0
2022-06-15 12:20:00,155.64,155.79,155.63,155.73,11983.0,142.4291,142.5664,142.42,142.5115,11983.0
2022-06-15 12:25:00,155.73,155.74,155.62,155.7,7346.0,142.5115,142.5206,142.4108,142.484,7346.0
2022-06-15 12:30:00,155.71,155.74,155.55,155.59,15870.0,142.4932,142.5206,142.3468,142.3834,15870.0
2022-06-15 12:35:00,155.57,155.62,155.37,155.37,15277.0,142.3651,142.4108,142.182,142.182,15277.0
2022-06-15 12:40:00,155.41,155.46,155.22,155.29,10092.0,142.2186,142.2644,142.0448,142.1088,10092.0
2022-06-15 12:45:00,155.31,155.31,155.04,155.11,19965.0,142.1271,142.1271,141.88,141.9441,19965.0
2022-06-15 12:50:00,155.15,155.15,154.78,154.9,16682.0,141.9807,141.9807,141.6421,141.7519,16682.0
2022-06-15 12:55:00,154.9,155.05,154.88,154.95,12342.0,141.7519,141.8892,141.7336,141.7977,12342.0
2022-06-15 13:00:00,154.95,155.08,154.87,155.02,8646.0,141.7977,141.9166,141.7245,141.8617,8646.0
2022-06-15 13:05:00,155.05,155.06,154.93,154.96,7670.0,141.8892,141.8983,141.7794,141.8068,7670.0
2022-06-15 13:10:00,154.98,155.27,154.95,155.24,11602.0,141.8251,142.0905,141.7977,142.0631,11602.0
2022-06-15 13:15:00,155.23,155.37,155.14,155.36,17525.0,142.0539,142.182,141.9716,142.1729,17525.0
2022-06-15 13:20:00,155.38,155.56,155.36,155.52,17213.0,142.1912,142.3559,142.1729,142.3193,17213.0
2022-06-15 13:25:00,155.53,155.7,155.49,155.6,14260.0,142.3285,142.484,142.2918,142.3925,14260.0
2022-06-15 13:30:00,155.6,155.61,155.48,155.56,10811.0,142.3925,142.4017,142.2827,142.3559,10811.0
2022-06-15 13:35:00,155.56,155.67,155.49,155.63,27165.0,142.3559,142.4566,142.2918,142.42,27165.0
2022-06-15 13:40:00,155.64,155.75,155.63,155.71,14822.0,142.4291,142.5298,142.42,142.4932,14822.0
2022-06-15 13:45:00,155.72,155.81,155.67,155.7,17711.0,142.5023,142.5847,142.4566,142.484,17711.0
2022-06-15 13:50:00,155.68,155.85,155.43,155.85,16177.0,142.4657,142.6213,142.2369,142.6213,16177.0
2022-06-15 13:55:00,155.85,156.07,155.7,155.89,31189.0,142.6213,142.8226,142.484,142.6579,31189.0
2022-06-15 14:00:00,155.86,156.87,154.45,154.77,77923.0,142.6304,143.5547,141.3401,141.633,77923.0
2022-06-15 14:05:00,154.86,155.21,154.02,154.33,74191.0,141.7153,142.0356,140.9466,141.2303,74191.0
2022-06-15 14:10:00,154.37,154.51,153.97,154.32,86473.0,141.2669,141.395,140.9009,141.2212,86473.0
2022-06-15 14:15:00,154.26,155.42,154.16,155.09,20718.0,141.1663,142.2278,141.0747,141.9258,20718.0
2022-06-15 14:20:00,155.08,155.45,154.24,154.41,19022.0,141.9166,142.2552,141.1479,141.3035,19022.0
2022-06-15 14:25:00,154.47,154.82,154.25,154.25,21771.0,141.3584,141.6787,141.1571,141.1571,21771.0
2022-06-15 14:30:00,154.32,154.53,153.32,153.98,38191.0,141.2212,141.4133,140.306,140.91,38191.0
2022-06-15 14:35:00,153.94,156.05,153.75,155.54,52251.0,140.8734,142.8043,140.6995,142.3376,52251.0
2022-06-15 14:40:00,155.51,157.73,155.32,157.51,58301.0,142.3102,144.3417,142.1363,144.1404,58301.0
2022-06-15 14:45:00,157.68,157.92,156.64,156.73,57776.0,144.296,144.5156,143.3442,143.4266,57776.0
2022-06-15 14:50:00,156.7,157.07,155.8,156.17,56910.0,143.3991,143.7377,142.5755,142.9141,56910.0
2022-06-15 14:55:00,156.28,156.48,155.62,155.95,34236.0,143.0148,143.1978,142.4108,142.7128,34236.0
2022-06-15 15:00:00,155.93,156.67,155.91,156.37,30048.0,142.6945,143.3717,142.6762,143.0972,30048.0
2022-06-15 15:05:00,156.41,156.91,156.27,156.73,45984.0,143.1338,143.5913,143.0056,143.4266,45984.0
2022-06-15 15:10:00,156.73,156.94,155.71,156.11,52590.0,143.4266,143.6188,142.4932,142.8592,52590.0
2022-06-15 15:15:00,156.06,156.58,155.85,156.53,46542.0,142.8135,143.2893,142.6213,143.2436,46542.0
2022-06-15 15:20:00,156.59,157.2,156.55,157.05,147738.0,143.2985,143.8567,143.2619,143.7194,147738.0
2022-06-15 15:25:00,157.06,157.21,156.6,157.16,116294.0,143.7286,143.8659,143.3076,143.8201,116294.0
2022-06-15 15:30:00,157.12,157.72,156.93,157.45,71812.0,143.7835,144.3326,143.6096,144.0855,71812.0
2022-06-15 15:35:00,157.46,157.59,156.34,156.42,76058.0,144.0946,144.2136,143.0697,143.1429,76058.0
2022-06-15 15:40:00,156.4,156.4,155.86,156.04,94496.0,143.1246,143.1246,142.6304,142.7952,94496.0
2022-06-15 15:45:00,156.05,156.4,155.98,156.39,83306.0,142.8043,143.1246,142.7403,143.1155,83306.0
2022-06-15 15:50:00,156.33,156.33,155.43,155.65,136320.0,143.0605,143.0605,142.2369,142.4383,136320.0
2022-06-15 15:55:00,155.72,155.98,155.6,155.97,233703.0,142.5023,142.7403,142.3925,142.7311,233703.0
2022-06-16 09:30:00,152.07,152.29,151.0,151.25,155189.0,139.1621,139.3635,138.183,138.4117,155189.0
2022-06-16 09:35:00,151.3,151.45,150.77,150.85,30400.0,138.4575,138.5948,137.9725,138.0457,30400.0
2022-06-16 09:40:00,150.79,151.72,150.66,151.58,36150.0,137.9908,138.8418,137.8718,138.7137,36150.0
2022-06-16 09:45:00,151.48,152.24,151.48,151.91,34798.0,138.6222,139.3177,138.6222,139.0157,34798.0
2022-06-16 09:50:00,151.95,152.01,151.49,151.58,40229.0,139.0523,139.1072,138.6314,138.7137,40229.0
2022-06-16 09:55:00,151.61,151.81,151.43,151.45,53073.0,138.7412,138.9242,138.5765,138.5948,53073.0
2022-06-16 10:00:00,151.44,151.82,151.13,151.68,55080.0,138.5856,138.9334,138.3019,138.8052,55080.0
2022-06-16 10:05:00,151.64,151.7,151.3,151.69,51954.0,138.7686,138.8235,138.4575,138.8144,51954.0
2022-06-16 10:10:00,151.69,152.42,151.69,152.13,42527.0,138.8144,139.4824,138.8144,139.217,42527.0
2022-06-16 10:15:00,152.1,152.41,151.94,152.03,53534.0,139.1896,139.4733,139.0432,139.1255,53534.0
2022-06-16 10:20:00,152.02,152.56,151.86,152.28,129608.0,139.1164,139.6105,138.97,139.3543,129608.0
2022-06-16 10:25:00,152.31,152.51,152.15,152.38,29902.0,139.3818,139.5648,139.2354,139.4458,29902.0
2022-06-16 10:30:00,152.34,152.35,151.71,151.8,43140.0,139.4092,139.4184,138.8327,138.9151,43140.0
2022-06-16 10:35:00,151.76,151.93,151.62,151.62,32857.0,138.8785,139.034,138.7503,138.7503,32857.0
2022-06-16 10:40:00,151.58,151.6,150.98,151.01,51696.0,138.7137,138.732,138.1647,138.1921,51696.0
2022-06-16 10:45:00,150.9,150.92,150.64,150.64,38791.0,138.0915,138.1098,137.8535,137.8535,38791.0
2022-06-16 10:50:00,150.67,150.98,150.61,150.95,24977.0,137.881,138.1647,137.8261,138.1372,24977.0
2022-06-16 10:55:00,150.93,151.58,150.88,151.22,41053.0,138.1189,138.7137,138.0731,138.3843,41053.0
2022-06-16 11:00:00,151.18,151.56,151.11,151.36,18862.0,138.3477,138.6954,138.2836,138.5124,18862.0
2022-06-16 11:05:00,151.28,151.29,150.96,151.25,26511.0,138.4392,138.4483,138.1464,138.4117,26511.0
2022-06-16 11:10:00,151.28,151.91,151.18,151.91,36128.0,138.4392,139.0157,138.3477,139.0157,36128.0
2022-06-16 11:15:00,151.91,151.98,151.49,151.51,37710.0,139.0157,139.0798,138.6314,138.6497,37710.0
2022-06-16 11:20:00,151.54,151.61,151.34,151.36,26479.0,138.6771,138.7412,138.4941,138.5124,26479.0
2022-06-16 11:25:00,151.36,151.88,151.35,151.67,28945.0,138.5124,138.9883,138.5033,138.7961,28945.0
2022-06-16 11:30:00,151.72,151.77,151.26,151.27,22595.0,138.8418,138.8876,138.4209,138.43,22595.0
2022-06-16 11:35:00,151.21,151.24,150.99,151.13,21456.0,138.3751,138.4026,138.1738,138.3019,21456.0
2022-06-16 11:40:00,151.14,151.17,150.56,150.67,21764.0,138.3111,138.3385,137.7803,137.881,21764.0
2022-06-16 11:45:00,150.64,150.67,150.49,150.67,17142.0,137.8535,137.881,137.7163,137.881,17142.0
2022-06-16 11:50:00,150.69,150.77,150.54,150.55,15021.0,137.8993,137.9725,137.762,137.7712,15021.0
2022-06-16 11:55:00,150.53,150.92,150.52,150.9,23993.0,137.7529,138.1098,137.7437,138.0915,23993.0
2022-06-16 12:00:00,150.9,151.01,150.64,150.68,32088.0,138.0915,138.1921,137.8535,137.8901,32088.0
2022-06-16 12:05:00,150.67,150.75,150.39,150.55,20867.0,137.881,137.9542,137.6247,137.7712,20867.0
2022-06-16 12:10:00,150.55,150.85,150.53,150.55,23454.0,137.7712,138.0457,137.7529,137.7712,23454.0
2022-06-16 12:15:00,150.56,150.92,150.56,150.85,23129.0,137.7803,138.1098,137.7803,138.0457,23129.0
2022-06-16 12:20:00,150.84,151.01,150.78,150.95,50883.0,138.0365,138.1921,137.9816,138.1372,50883.0
2022-06-16 12:25:00,150.95,151.25,150.86,151.23,23633.0,138.1372,138.4117,138.0548,138.3934,23633.0
2022-06-16 12:30:00,151.28,151.28,150.85,151.09,17153.0,138.4392,138.4392,138.0457,138.2653,17153.0
2022-06-16 12:35:00,151.05,151.22,150.85,151.12,28183.0,138.2287,138.3843,138.0457,138.2928,28183.0
2022-06-16 12:40:00,151.14,151.51,151.11,151.36,21300.0,138.3111,138.6497,138.2836,138.5124,21300.0
2022-06-16 12:45:00,151.33,151.51,151.22,151.42,25822.0,138.485,138.6497,138.3843,138.5673,25822.0
2022-06-16 12:50:00,151.38,151.53,151.16,151.28,17637.0,138.5307,138.668,138.3294,138.4392,17637.0
2022-06-16 12:55:00,151.23,151.52,151.13,151.52,29784.0,138.3934,138.6588,138.3019,138.6588,29784.0
2022-06-16 13:00:00,151.55,151.7,151.26,151.39,14840.0,138.6863,138.8235,138.4209,138.5399,14840.0
2022-06-16 13:05:00,151.41,151.84,151.28,151.72,17592.0,138.5582,138.9517,138.4392,138.8418,17592.0
2022-06-16 13:10:00,151.75,151.75,151.41,151.6,19199.0,138.8693,138.8693,138.5582,138.732,19199.0
2022-06-16 13:15:00,151.63,151.76,151.52,151.52,31034.0,138.7595,138.8785,138.6588,138.6588,31034.0
2022-06-16 13:20:00,151.47,151.51,151.24,151.4,22640.0,138.6131,138.6497,138.4026,138.549,22640.0
2022-06-16 13:25:00,151.37,152.13,151.34,151.88,28203.0,138.5216,139.217,138.4941,138.9883,28203.0
2022-06-16 13:30:00,151.88,152.0,151.52,151.85,19724.0,138.9883,139.0981,138.6588,138.9608,19724.0
2022-06-16 13:35:00,151.86,151.86,151.47,151.74,39395.0,138.97,138.97,138.6131,138.8602,39395.0
2022-06-16 13:40:00,151.77,151.79,151.36,151.37,21650.0,138.8876,138.9059,138.5124,138.5216,21650.0
2022-06-16 13:45:00,151.37,151.43,151.23,151.38,27421.0,138.5216,138.5765,138.3934,138.5307,27421.0
2022-06-16 13:50:00,151.39,151.43,151.07,151.22,36922.0,138.5399,138.5765,138.247,138.3843,36922.0
2022-06-16 13:55:00,151.22,151.26,150.73,150.75,65590.0,138.3843,138.4209,137.9359,137.9542,65590.0
2022-06-16 14:00:00,150.72,150.96,150.7,150.88,36701.0,137.9267,138.1464,137.9084,138.0731,36701.0
2022-06-16 14:05:00,150.89,150.94,150.45,150.5,26910.0,138.0823,138.1281,137.6796,137.7254,26910.0
2022-06-16 14:10:00,150.5,150.64,150.42,150.59,37777.0,137.7254,137.8535,137.6522,137.8078,37777.0
2022-06-16 14:15:00,150.59,150.73,150.4,150.68,31649.0,137.8078,137.9359,137.6339,137.8901,31649.0
2022-06-16 14:20:00,150.67,150.73,150.35,150.35,21984.0,137.881,137.9359,137.5881,137.5881,21984.0
2022-06-16 14:25:00,150.34,150.44,150.31,150.41,18130.0,137.579,137.6705,137.5515,137.643,18130.0
2022-06-16 14:30:00,150.38,150.58,150.35,150.45,22594.0,137.6156,137.7986,137.5881,137.6796,22594.0
2022-06-16 14:35:00,150.47,150.58,150.37,150.49,18676.0,137.698,137.7986,137.6064,137.7163,18676.0
2022-06-16 14:40:00,150.54,150.89,150.49,150.57,24613.0,137.762,138.0823,137.7163,137.7895,24613.0
2022-06-16 14:45:00,150.59,150.68,150.29,150.33,44878.0,137.8078,137.8901,137.5332,137.5698,44878.0
2022-06-16 14:50:00,150.33,150.45,150.27,150.3,18754.0,137.5698,137.6796,137.5149,137.5424,18754.0
2022-06-16 14:55:00,150.28,150.78,150.2,150.78,22615.0,137.5241,137.9816,137.4509,137.9816,22615.0
2022-06-16 15:00:00,150.74,151.46,150.71,151.31,36152.0,137.945,138.6039,137.9176,138.4667,36152.0
2022-06-16 15:05:00,151.29,151.33,150.97,151.33,55199.0,138.4483,138.485,138.1555,138.485,55199.0
2022-06-16 15:10:00,151.31,151.5,150.8,150.92,51379.0,138.4667,138.6405,137.9999,138.1098,51379.0
2022-06-16 15:15:00,150.91,151.09,150.69,151.09,43059.0,138.1006,138.2653,137.8993,138.2653,43059.0
2022-06-16 15:20:00,151.07,151.29,150.98,151.16,41712.0,138.247,138.4483,138.1647,138.3294,41712.0
2022-06-16 15:25:00,151.15,151.51,151.05,151.24,57642.0,138.3202,138.6497,138.2287,138.4026,57642.0
2022-06-16 15:30:00,151.23,151.34,150.56,150.59,63647.0,138.3934,138.4941,137.7803,137.8078,63647.0
2022-06-16 15:35:00,150.59,151.05,150.59,150.97,59405.0,137.8078,138.2287,137.8078,138.1555,59405.0
2022-06-16 15:40:00,150.99,151.24,150.87,150.88,89872.0,138.1738,138.4026,138.064,138.0731,89872.0
2022-06-16 15:45:00,150.87,151.08,150.54,150.63,123744.0,138.064,138.2562,137.762,137.8444,123744.0
2022-06-16 15:50:00,150.67,151.04,150.49,150.75,153579.0,137.881,138.2196,137.7163,137.9542,153579.0
2022-06-16 15:55:00,150.74,151.44,150.72,151.44,333124.0,137.945,138.5856,137.9267,138.5856,333124.0
2022-06-17 09:30:00,151.84,153.21,151.84,152.87,1130172.0,138.9517,140.2054,138.9517,139.8942,1130172.0
2022-06-17 09:35:00,152.98,153.07,151.69,151.88,44346.0,139.9949,140.0773,138.8144,138.9883,44346.0
2022-06-17 09:40:00,151.85,152.54,151.85,152.17,23339.0,138.9608,139.5922,138.9608,139.2537,23339.0
2022-06-17 09:45:00,152.17,152.17,151.43,151.73,29011.0,139.2537,139.2537,138.5765,138.851,29011.0
2022-06-17 09:50:00,151.72,152.01,151.67,151.83,29829.0,138.8418,139.1072,138.7961,138.9425,29829.0
2022-06-17 09:55:00,151.77,152.02,151.74,152.02,50499.0,138.8876,139.1164,138.8602,139.1164,50499.0
2022-06-17 10:00:00,152.03,152.07,151.32,151.65,31099.0,139.1255,139.1621,138.4758,138.7778,31099.0
2022-06-17 10:05:00,151.69,151.71,151.02,151.08,16942.0,138.8144,138.8327,138.2013,138.2562,16942.0
2022-06-17 10:10:00,151.1,151.46,151.08,151.35,19687.0,138.2745,138.6039,138.2562,138.5033,19687.0
2022-06-17 10:15:00,151.36,151.39,150.56,150.71,32553.0,138.5124,138.5399,137.7803,137.9176,32553.0
2022-06-17 10:20:00,150.72,150.72,150.22,150.38,35480.0,137.9267,137.9267,137.4692,137.6156,35480.0
2022-06-17 10:25:00,150.37,150.53,150.1,150.29,28526.0,137.6064,137.7529,137.3594,137.5332,28526.0
2022-06-17 10:30:00,150.29,150.43,149.62,149.67,64410.0,137.5332,137.6613,136.9201,136.9659,64410.0
2022-06-17 10:35:00,149.63,149.85,149.15,149.65,63632.0,136.9293,137.1306,136.49,136.9476,63632.0
2022-06-17 10:40:00,149.59,149.92,149.53,149.78,27355.0,136.8926,137.1946,136.8377,137.0665,27355.0
2022-06-17 10:45:00,149.78,149.79,149.1,149.46,49863.0,137.0665,137.0757,136.4442,136.7737,49863.0
2022-06-17 10:50:00,149.46,149.75,149.44,149.57,32341.0,136.7737,137.0391,136.7554,136.8743,32341.0
2022-06-17 10:55:00,149.59,149.95,149.53,149.87,26534.0,136.8926,137.2221,136.8377,137.1489,26534.0
2022-06-17 11:00:00,149.88,150.37,149.62,150.23,50877.0,137.158,137.6064,136.9201,137.4783,50877.0
2022-06-17 11:05:00,150.21,151.05,150.19,151.01,33460.0,137.46,138.2287,137.4417,138.1921,33460.0
2022-06-17 11:10:00,151.07,151.07,150.68,150.81,24952.0,138.247,138.247,137.8901,138.0091,24952.0
2022-06-17 11:15:00,150.77,151.35,150.69,151.31,28183.0,137.9725,138.5033,137.8993,138.4667,28183.0
2022-06-17 11:20:00,151.26,151.38,151.02,151.03,15798.0,138.4209,138.5307,138.2013,138.2104,15798.0
2022-06-17 11:25:00,151.05,151.51,150.91,151.28,32566.0,138.2287,138.6497,138.1006,138.4392,32566.0
2022-06-17 11:30:00,151.32,151.55,151.11,151.13,20796.0,138.4758,138.6863,138.2836,138.3019,20796.0
2022-06-17 11:35:00,151.12,151.14,150.82,151.08,15833.0,138.2928,138.3111,138.0182,138.2562,15833.0
2022-06-17 11:40:00,151.07,151.17,150.58,150.58,21159.0,138.247,138.3385,137.7986,137.7986,21159.0
2022-06-17 11:45:00,150.57,150.63,150.42,150.6,23123.0,137.7895,137.8444,137.6522,137.8169,23123.0
2022-06-17 11:50:00,150.59,150.64,150.17,150.25,34492.0,137.8078,137.8535,137.4234,137.4966,34492.0
2022-06-17 11:55:00,150.3,150.57,150.13,150.4,17345.0,137.5424,137.7895,137.3868,137.6339,17345.0
2022-06-17 12:00:00,150.34,150.34,150.0,150.08,21439.0,137.579,137.579,137.2678,137.3411,21439.0
2022-06-17 12:05:00,150.12,150.41,150.0,150.27,20631.0,137.3777,137.643,137.2678,137.5149,20631.0
2022-06-17 12:10:00,150.29,150.73,150.13,150.66,40260.0,137.5332,137.9359,137.3868,137.8718,40260.0
2022-06-17 12:15:00,150.69,150.96,150.57,150.57,16671.0,137.8993,138.1464,137.7895,137.7895,16671.0
2022-06-17 12:20:00,150.57,151.06,150.53,151.05,20979.0,137.7895,138.2379,137.7529,138.2287,20979.0
2022-06-17 12:25:00,150.99,151.16,150.8,150.91,15859.0,138.1738,138.3294,137.9999,138.1006,15859.0
2022-06-17 12:30:00,150.88,151.01,150.72,150.87,21095.0,138.0731,138.1921,137.9267,138.064,21095.0
2022-06-17 12:35:00,150.88,151.25,150.75,151.25,20943.0,138.0731,138.4117,137.9542,138.4117,20943.0
2022-06-17 12:40:00,151.32,151.43,150.94,151.43,17539.0,138.4758,138.5765,138.1281,138.5765,17539.0
2022-06-17 12:45:00,151.45,151.69,151.14,151.69,34703.0,138.5948,138.8144,138.3111,138.8144,34703.0
2022-06-17 12:50:00,151.7,151.7,151.09,151.13,16598.0,138.8235,138.8235,138.2653,138.3019,16598.0
2022-06-17 12:55:00,151.16,151.33,151.04,151.29,18937.0,138.3294,138.485,138.2196,138.4483,18937.0
2022-06-17 13:00:00,151.3,151.61,151.24,151.6,26570.0,138.4575,138.7412,138.4026,138.732,26570.0
2022-06-17 13:05:00,151.57,152.09,151.51,152.03,39033.0,138.7046,139.1804,138.6497,139.1255,39033.0
2022-06-17 13:10:00,152.02,152.3,151.88,152.3,23887.0,139.1164,139.3726,138.9883,139.3726,23887.0
2022-06-17 13:15:00,152.3,152.32,152.08,152.08,17445.0,139.3726,139.3909,139.1713,139.1713,17445.0
2022-06-17 13:20:00,152.08,152.08,151.79,152.04,19759.0,139.1713,139.1713,138.9059,139.1347,19759.0
2022-06-17 13:25:00,152.04,152.04,151.69,151.74,14618.0,139.1347,139.1347,138.8144,138.8602,14618.0
2022-06-17 13:30:00,151.76,151.77,151.48,151.72,14278.0,138.8785,138.8876,138.6222,138.8418,14278.0
2022-06-17 13:35:00,151.74,151.82,151.55,151.64,12304.0,138.8602,138.9334,138.6863,138.7686,12304.0
2022-06-17 13:40:00,151.63,151.79,151.59,151.67,13645.0,138.7595,138.9059,138.7229,138.7961,13645.0
2022-06-17 13:45:00,151.67,151.69,151.17,151.48,13774.0,138.7961,138.8144,138.3385,138.6222,13774.0
2022-06-17 13:50:00,151.48,151.72,151.48,151.62,13886.0,138.6222,138.8418,138.6222,138.7503,13886.0
2022-06-17 13:55:00,151.61,151.83,151.53,151.61,15563.0,138.7412,138.9425,138.668,138.7412,15563.0
2022-06-17 14:00:00,151.65,151.74,151.53,151.66,15312.0,138.7778,138.8602,138.668,138.7869,15312.0
2022-06-17 14:05:00,151.7,151.83,151.58,151.83,15537.0,138.8235,138.9425,138.7137,138.9425,15537.0
2022-06-17 14:10:00,151.8,151.93,151.67,151.89,15061.0,138.9151,139.034,138.7961,138.9974,15061.0
2022-06-17 14:15:00,151.88,151.98,151.77,151.8,17778.0,138.9883,139.0798,138.8876,138.9151,17778.0
2022-06-17 14:20:00,151.86,152.03,151.79,151.91,19506.0,138.97,139.1255,138.9059,139.0157,19506.0
2022-06-17 14:25:00,151.93,151.96,151.63,151.65,14205.0,139.034,139.0615,138.7595,138.7778,14205.0
2022-06-17 14:30:00,151.66,151.66,151.28,151.47,17068.0,138.7869,138.7869,138.4392,138.6131,17068.0
2022-06-17 14:35:00,151.48,151.87,151.43,151.87,13276.0,138.6222,138.9791,138.5765,138.9791,13276.0
2022-06-17 14:40:00,151.88,152.13,151.71,151.71,18198.0,138.9883,139.217,138.8327,138.8327,18198.0
2022-06-17 14:45:00,151.74,151.84,151.65,151.77,17510.0,138.8602,138.9517,138.7778,138.8876,17510.0
2022-06-17 14:50:00,151.76,151.76,151.41,151.5,23123.0,138.8785,138.8785,138.5582,138.6405,23123.0
2022-06-17 14:55:00,151.48,151.69,151.25,151.31,20609.0,138.6222,138.8144,138.4117,138.4667,20609.0
2022-06-17 15:00:00,151.34,151.63,151.25,151.27,30405.0,138.4941,138.7595,138.4117,138.43,30405.0
2022-06-17 15:05:00,151.29,151.48,151.05,151.31,18218.0,138.4483,138.6222,138.2287,138.4667,18218.0
2022-06-17 15:10:00,151.34,151.34,150.53,150.62,25083.0,138.4941,138.4941,137.7529,137.8352,25083.0
2022-06-17 15:15:00,150.61,150.94,150.49,150.93,42029.0,137.8261,138.1281,137.7163,138.1189,42029.0
2022-06-17 15:20:00,150.93,151.42,150.89,151.38,36217.0,138.1189,138.5673,138.0823,138.5307,36217.0
2022-06-17 15:25:00,151.37,151.68,151.35,151.54,28572.0,138.5216,138.8052,138.5033,138.6771,28572.0
2022-06-17 15:30:00,151.54,151.6,151.21,151.46,37827.0,138.6771,138.732,138.3751,138.6039,37827.0
2022-06-17 15:35:00,151.46,151.75,151.32,151.75,35008.0,138.6039,138.8693,138.4758,138.8693,35008.0
2022-06-17 15:40:00,151.76,151.76,151.06,151.11,39799.0,138.8785,138.8785,138.2379,138.2836,39799.0
2022-06-17 15:45:00,151.1,151.2,150.96,151.09,41499.0,138.2745,138.366,138.1464,138.2653,41499.0
2022-06-17 15:50:00,151.1,151.1,150.4,150.72,171027.0,138.2745,138.2745,137.6339,137.9267,171027.0
2022-06-17 15:55:00,150.68,150.86,150.01,150.14,599606.0,137.8901,138.0548,137.277,137.396,599606.0
2022-06-21 09:30:00,151.29,153.49,151.28,153.26,224576.0,138.4483,140.4616,138.4392,140.2511,224576.0
2022-06-21 09:35:00,153.19,153.87,153.02,153.26,32734.0,140.1871,140.8094,140.0315,140.2511,32734.0
2022-06-21 09:40:00,153.31,153.71,153.18,153.64,21260.0,140.2969,140.6629,140.1779,140.5989,21260.0
2022-06-21 09:45:00,153.56,153.57,152.9,153.21,35336.0,140.5257,140.5348,139.9217,140.2054,35336.0
2022-06-21 09:50:00,153.19,153.45,153.07,153.45,64655.0,140.1871,140.425,140.0773,140.425,64655.0
2022-06-21 09:55:00,153.42,154.13,153.39,154.1,60788.0,140.3976,141.0473,140.3701,141.0198,60788.0
2022-06-21 10:00:00,154.15,154.53,154.05,154.44,84090.0,141.0656,141.4133,140.9741,141.331,84090.0
2022-06-21 10:05:00,154.45,154.58,154.12,154.26,58471.0,141.3401,141.4591,141.0381,141.1663,58471.0
2022-06-21 10:10:00,154.24,154.36,154.03,154.17,61678.0,141.1479,141.2578,140.9558,141.0839,61678.0
2022-06-21 10:15:00,154.16,154.4,153.97,154.25,21675.0,141.0747,141.2944,140.9009,141.1571,21675.0
2022-06-21 10:20:00,154.22,154.57,154.05,154.35,30009.0,141.1296,141.4499,140.9741,141.2486,30009.0
2022-06-21 10:25:00,154.36,154.49,153.88,153.91,25078.0,141.2578,141.3767,140.8185,140.846,25078.0
2022-06-21 10:30:00,153.91,154.0,153.54,153.54,25191.0,140.846,140.9283,140.5074,140.5074,25191.0
2022-06-21 10:35:00,153.53,153.6,153.4,153.47,16808.0,140.4982,140.5623,140.3792,140.4433,16808.0
2022-06-21 10:40:00,153.47,153.94,153.46,153.73,20860.0,140.4433,140.8734,140.4342,140.6812,20860.0
2022-06-21 10:45:00,153.74,153.95,153.64,153.83,22037.0,140.6904,140.8826,140.5989,140.7728,22037.0
2022-06-21 10:50:00,153.87,153.98,153.69,153.79,16767.0,140.8094,140.91,140.6446,140.7361,16767.0
2022-06-21 10:55:00,153.83,153.98,153.76,153.92,16096.0,140.7728,140.91,140.7087,140.8551,16096.0
2022-06-21 11:00:00,153.93,154.02,153.73,153.98,16179.0,140.8643,140.9466,140.6812,140.91,16179.0
2022-06-21 11:05:00,154.0,154.13,153.87,153.91,50793.0,140.9283,141.0473,140.8094,140.846,50793.0
2022-06-21 11:10:00,153.9,153.9,153.5,153.52,26502.0,140.8368,140.8368,140.4708,140.4891,26502.0
2022-06-21 11:15:00,153.54,153.79,153.44,153.6,19095.0,140.5074,140.7361,140.4159,140.5623,19095.0
2022-06-21 11:20:00,153.62,153.66,153.5,153.58,13891.0,140.5806,140.6172,140.4708,140.544,13891.0
2022-06-21 11:25:00,153.59,153.74,153.51,153.7,12022.0,140.5531,140.6904,140.4799,140.6538,12022.0
2022-06-21 11:30:00,153.74,154.08,153.7,154.06,17560.0,140.6904,141.0015,140.6538,140.9832,17560.0
2022-06-21 11:35:00,154.15,154.29,153.89,153.89,12334.0,141.0656,141.1937,140.8277,140.8277,12334.0
2022-06-21 11:40:00,153.9,154.23,153.78,154.09,15332.0,140.8368,141.1388,140.727,141.0107,15332.0
2022-06-21 11:45:00,154.1,154.1,153.84,154.01,23200.0,141.0198,141.0198,140.7819,140.9375,23200.0
2022-06-21 11:50:00,154.04,154.11,153.71,153.71,16583.0,140.9649,141.029,140.6629,140.6629,16583.0
2022-06-21 11:55:00,153.71,153.86,153.43,153.43,15656.0,140.6629,140.8002,140.4067,140.4067,15656.0
2022-06-21 12:00:00,153.48,153.66,153.43,153.5,14255.0,140.4525,140.6172,140.4067,140.4708,14255.0
2022-06-21 12:05:00,153.49,153.54,153.35,153.36,9403.0,140.4616,140.5074,140.3335,140.3426,9403.0
2022-06-21 12:10:00,153.39,153.77,153.39,153.74,25106.0,140.3701,140.7178,140.3701,140.6904,25106.0
2022-06-21 12:15:00,153.75,153.83,153.65,153.71,14203.0,140.6995,140.7728,140.608,140.6629,14203.0
2022-06-21 12:20:00,153.75,153.77,153.59,153.63,12187.0,140.6995,140.7178,140.5531,140.5897,12187.0
2022-06-21 12:25:00,153.62,153.74,153.56,153.58,11438.0,140.5806,140.6904,140.5257,140.544,11438.0
2022-06-21 12:30:00,153.61,153.81,153.49,153.76,14349.0,140.5714,140.7544,140.4616,140.7087,14349.0
2022-06-21 12:35:00,153.78,153.87,153.77,153.84,14439.0,140.727,140.8094,140.7178,140.7819,14439.0
2022-06-21 12:40:00,153.84,153.86,153.67,153.74,11446.0,140.7819,140.8002,140.6263,140.6904,11446.0
2022-06-21 12:45:00,153.73,153.8,153.62,153.71,9147.0,140.6812,140.7453,140.5806,140.6629,9147.0
2022-06-21 12:50:00,153.73,153.87,153.58,153.86,19416.0,140.6812,140.8094,140.544,140.8002,19416.0
2022-06-21 12:55:00,153.86,154.0,153.79,153.99,10599.0,140.8002,140.9283,140.7361,140.9192,10599.0
2022-06-21 13:00:00,154.02,154.03,153.86,153.88,12298.0,140.9466,140.9558,140.8002,140.8185,12298.0
2022-06-21 13:05:00,153.9,153.91,153.72,153.9,15133.0,140.8368,140.846,140.6721,140.8368,15133.0
2022-06-21 13:10:00,153.87,154.09,153.86,154.08,20750.0,140.8094,141.0107,140.8002,141.0015,20750.0
2022-06-21 13:15:00,154.04,154.05,153.84,153.86,14234.0,140.9649,140.9741,140.7819,140.8002,14234.0
2022-06-21 13:20:00,153.83,153.84,153.72,153.77,9143.0,140.7728,140.7819,140.6721,140.7178,9143.0
2022-06-21 13:25:00,153.76,153.92,153.66,153.69,40696.0,140.7087,140.8551,140.6172,140.6446,40696.0
2022-06-21 13:30:00,153.73,153.98,153.73,153.89,7740.0,140.6812,140.91,140.6812,140.8277,7740.0
2022-06-21 13:35:00,153.91,153.91,153.61,153.61,13947.0,140.846,140.846,140.5714,140.5714,13947.0
2022-06-21 13:40:00,153.6,153.62,153.48,153.62,8909.0,140.5623,140.5806,140.4525,140.5806,8909.0
2022-06-21 13:45:00,153.62,153.62,153.4,153.56,9201.0,140.5806,140.5806,140.3792,140.5257,9201.0
2022-06-21 13:50:00,153.58,153.58,153.42,153.52,15225.0,140.544,140.544,140.3976,140.4891,15225.0
2022-06-21 13:55:00,153.51,153.56,153.34,153.35,20710.0,140.4799,140.5257,140.3243,140.3335,20710.0
2022-06-21 14:00:00,153.33,153.34,153.14,153.17,24607.0,140.3152,140.3243,140.1413,140.1688,24607.0
2022-06-21 14:05:00,153.17,153.35,153.12,153.29,18167.0,140.1688,140.3335,140.123,140.2786,18167.0
2022-06-21 14:10:00,153.28,153.42,153.22,153.23,17295.0,140.2694,140.3976,140.2145,140.2237,17295.0
2022-06-21 14:15:00,153.21,153.4,153.17,153.3,16313.0,140.2054,140.3792,140.1688,140.2877,16313.0
2022-06-21 14:20:00,153.32,153.4,153.13,153.18,21062.0,140.306,140.3792,140.1322,140.1779,21062.0
2022-06-21 14:25:00,153.19,153.28,153.09,153.27,20221.0,140.1871,140.2694,140.0956,140.2603,20221.0
2022-06-21 14:30:00,153.33,153.34,153.15,153.27,12676.0,140.3152,140.3243,140.1505,140.2603,12676.0
2022-06-21 14:35:00,153.26,153.33,153.07,153.12,22945.0,140.2511,140.3152,140.0773,140.123,22945.0
2022-06-21 14:40:00,153.13,153.35,153.07,153.24,26472.0,140.1322,140.3335,140.0773,140.2328,26472.0
2022-06-21 14:45:00,153.23,153.29,153.13,153.16,32337.0,140.2237,140.2786,140.1322,140.1596,32337.0
2022-06-21 14:50:00,153.22,153.62,153.17,153.6,22559.0,140.2145,140.5806,140.1688,140.5623,22559.0
2022-06-21 14:55:00,153.63,153.77,153.54,153.68,28607.0,140.5897,140.7178,140.5074,140.6355,28607.0
2022-06-21 15:00:00,153.68,153.83,153.61,153.75,25686.0,140.6355,140.7728,140.5714,140.6995,25686.0
2022-06-21 15:05:00,153.78,153.91,153.69,153.86,27566.0,140.727,140.846,140.6446,140.8002,27566.0
2022-06-21 15:10:00,153.86,154.03,153.83,153.87,53881.0,140.8002,140.9558,140.7728,140.8094,53881.0
2022-06-21 15:15:00,153.88,153.98,153.73,153.74,61401.0,140.8185,140.91,140.6812,140.6904,61401.0
2022-06-21 15:20:00,153.73,153.9,153.55,153.75,48180.0,140.6812,140.8368,140.5165,140.6995,48180.0
2022-06-21 15:25:00,153.74,153.75,153.44,153.5,43575.0,140.6904,140.6995,140.4159,140.4708,43575.0
2022-06-21 15:30:00,153.49,153.67,153.48,153.6,29270.0,140.4616,140.6263,140.4525,140.5623,29270.0
2022-06-21 15:35:00,153.6,153.6,153.38,153.44,26879.0,140.5623,140.5623,140.3609,140.4159,26879.0
2022-06-21 15:40:00,153.44,153.45,153.24,153.31,40787.0,140.4159,140.425,140.2328,140.2969,40787.0
2022-06-21 15:45:00,153.31,153.46,153.24,153.43,37381.0,140.2969,140.4342,140.2328,140.4067,37381.0
2022-06-21 15:50:00,153.41,153.79,153.41,153.66,79588.0,140.3884,140.7361,140.3884,140.6172,79588.0
2022-06-21 15:55:00,153.65,153.66,153.23,153.42,220298.0,140.608,140.6172,140.2237,140.3976,220298.0
2022-06-22 09:30:00,151.97,152.04,151.16,151.58,69635.0,139.0706,139.1347,138.3294,138.7137,69635.0
2022-06-22 09:35:00,151.52,152.13,151.28,151.99,41196.0,138.6588,139.217,138.4392,139.0889,41196.0
2022-06-22 09:40:00,152.01,152.11,151.66,151.87,30430.0,139.1072,139.1987,138.7869,138.9791,30430.0
2022-06-22 09:45:00,151.95,152.41,151.8,152.08,18791.0,139.0523,139.4733,138.9151,139.1713,18791.0
2022-06-22 09:50:00,152.12,152.5,151.59,152.5,33520.0,139.2079,139.5556,138.7229,139.5556,33520.0
2022-06-22 09:55:00,152.55,152.95,152.5,152.5,55373.0,139.6014,139.9674,139.5556,139.5556,55373.0
2022-06-22 10:00:00,152.53,152.81,152.16,152.38,50481.0,139.5831,139.8393,139.2445,139.4458,50481.0
2022-06-22 10:05:00,152.37,152.37,152.06,152.27,18427.0,139.4367,139.4367,139.153,139.3452,18427.0
2022-06-22 10:10:00,152.28,152.72,152.05,152.72,16230.0,139.3543,139.757,139.1438,139.757,16230.0
2022-06-22 10:15:00,152.77,153.42,152.68,153.25,33579.0,139.8027,140.3976,139.7204,140.242,33579.0
2022-06-22 10:20:00,153.28,153.78,153.11,153.78,21360.0,140.2694,140.727,140.1139,140.727,21360.0
2022-06-22 10:25:00,153.75,153.78,153.5,153.74,21841.0,140.6995,140.727,140.4708,140.6904,21841.0
2022-06-22 10:30:00,153.77,153.82,153.53,153.56,24019.0,140.7178,140.7636,140.4982,140.5257,24019.0
2022-06-22 10:35:00,153.56,153.94,153.55,153.71,20908.0,140.5257,140.8734,140.5165,140.6629,20908.0
2022-06-22 10:40:00,153.72,153.86,153.6,153.83,21204.0,140.6721,140.8002,140.5623,140.7728,21204.0
2022-06-22 10:45:00,153.82,153.83,153.19,153.49,27271.0,140.7636,140.7728,140.1871,140.4616,27271.0
2022-06-22 10:50:00,153.48,153.53,153.23,153.33,15601.0,140.4525,140.4982,140.2237,140.3152,15601.0
2022-06-22 10:55:00,153.29,153.37,153.18,153.29,12721.0,140.2786,140.3518,140.1779,140.2786,12721.0
2022-06-22 11:00:00,153.29,153.32,152.7,152.84,23819.0,140.2786,140.306,139.7387,139.8668,23819.0
2022-06-22 11:05:00,152.82,153.01,152.72,153.0,22452.0,139.8485,140.0224,139.757,140.0132,22452.0
2022-06-22 11:10:00,152.98,153.14,152.96,153.03,14891.0,139.9949,140.1413,139.9766,140.0407,14891.0
2022-06-22 11:15:00,153.03,153.3,153.0,153.25,26877.0,140.0407,140.2877,140.0132,140.242,26877.0
2022-06-22 11:20:00,153.25,153.4,153.04,153.3,18872.0,140.242,140.3792,140.0498,140.2877,18872.0
2022-06-22 11:25:00,153.33,153.45,153.23,153.41,25914.0,140.3152,140.425,140.2237,140.3884,25914.0
2022-06-22 11:30:00,153.35,153.85,153.32,153.59,17368.0,140.3335,140.7911,140.306,140.5531,17368.0
2022-06-22 11:35:00,153.62,153.69,153.51,153.52,18400.0,140.5806,140.6446,140.4799,140.4891,18400.0
2022-06-22 11:40:00,153.58,153.58,152.93,152.96,18907.0,140.544,140.544,139.9491,139.9766,18907.0
2022-06-22 11:45:00,152.95,153.0,152.59,152.61,45943.0,139.9674,140.0132,139.638,139.6563,45943.0
2022-06-22 11:50:00,152.62,152.62,152.23,152.23,19155.0,139.6655,139.6655,139.3086,139.3086,19155.0
2022-06-22 11:55:00,152.28,152.31,151.89,151.97,24476.0,139.3543,139.3818,138.9974,139.0706,24476.0
2022-06-22 12:00:00,151.94,152.26,151.82,151.9,28658.0,139.0432,139.336,138.9334,139.0066,28658.0
2022-06-22 12:05:00,151.84,151.87,151.51,151.53,14086.0,138.9517,138.9791,138.6497,138.668,14086.0
2022-06-22 12:10:00,151.59,151.97,151.58,151.86,15161.0,138.7229,139.0706,138.7137,138.97,15161.0
2022-06-22 12:15:00,151.86,152.26,151.84,152.25,12320.0,138.97,139.336,138.9517,139.3269,12320.0
2022-06-22 12:20:00,152.23,152.31,152.16,152.25,18108.0,139.3086,139.3818,139.2445,139.3269,18108.0
2022-06-22 12:25:00,152.25,152.4,152.2,152.21,11154.0,139.3269,139.4641,139.2811,139.2903,11154.0
2022-06-22 12:30:00,152.2,152.52,152.19,152.52,21832.0,139.2811,139.5739,139.272,139.5739,21832.0
2022-06-22 12:35:00,152.53,152.59,152.28,152.28,13579.0,139.5831,139.638,139.3543,139.3543,13579.0
2022-06-22 12:40:00,152.3,152.59,152.29,152.59,10836.0,139.3726,139.638,139.3635,139.638,10836.0
2022-06-22 12:45:00,152.6,152.61,152.31,152.31,9932.0,139.6472,139.6563,139.3818,139.3818,9932.0
2022-06-22 12:50:00,152.35,152.49,152.26,152.49,12377.0,139.4184,139.5465,139.336,139.5465,12377.0
2022-06-22 12:55:00,152.53,152.73,152.37,152.67,16971.0,139.5831,139.7661,139.4367,139.7112,16971.0
2022-06-22 13:00:00,152.72,152.72,152.41,152.48,11146.0,139.757,139.757,139.4733,139.5373,11146.0
2022-06-22 13:05:00,152.47,152.72,152.47,152.68,12993.0,139.5282,139.757,139.5282,139.7204,12993.0
2022-06-22 13:10:00,152.71,152.83,152.63,152.83,9970.0,139.7478,139.8576,139.6746,139.8576,9970.0
2022-06-22 13:15:00,152.83,153.13,152.8,153.1,18090.0,139.8576,140.1322,139.8302,140.1047,18090.0
2022-06-22 13:20:00,153.12,153.43,153.09,153.33,22556.0,140.123,140.4067,140.0956,140.3152,22556.0
2022-06-22 13:25:00,153.36,153.42,153.27,153.4,13906.0,140.3426,140.3976,140.2603,140.3792,13906.0
2022-06-22 13:30:00,153.39,153.42,153.09,153.09,13174.0,140.3701,140.3976,140.0956,140.0956,13174.0
2022-06-22 13:35:00,153.07,153.36,153.05,153.32,14123.0,140.0773,140.3426,140.059,140.306,14123.0
2022-06-22 13:40:00,153.31,153.45,153.3,153.43,17820.0,140.2969,140.425,140.2877,140.4067,17820.0
2022-06-22 13:45:00,153.46,153.57,153.42,153.56,16681.0,140.4342,140.5348,140.3976,140.5257,16681.0
2022-06-22 13:50:00,153.56,153.57,153.18,153.24,13410.0,140.5257,140.5348,140.1779,140.2328,13410.0
2022-06-22 13:55:00,153.28,153.34,153.08,153.27,16889.0,140.2694,140.3243,140.0864,140.2603,16889.0
2022-06-22 14:00:00,153.28,153.36,153.21,153.3,12154.0,140.2694,140.3426,140.2054,140.2877,12154.0
2022-06-22 14:05:00,153.33,153.86,153.31,153.86,17315.0,140.3152,140.8002,140.2969,140.8002,17315.0
2022-06-22 14:10:00,153.84,153.85,153.66,153.75,11079.0,140.7819,140.7911,140.6172,140.6995,11079.0
2022-06-22 14:15:00,153.73,153.92,153.66,153.75,15184.0,140.6812,140.8551,140.6172,140.6995,15184.0
2022-06-22 14:20:00,153.76,153.77,153.38,153.56,15344.0,140.7087,140.7178,140.3609,140.5257,15344.0
2022-06-22 14:25:00,153.56,153.57,153.29,153.31,11636.0,140.5257,140.5348,140.2786,140.2969,11636.0
2022-06-22 14:30:00,153.33,153.5,153.33,153.46,12561.0,140.3152,140.4708,140.3152,140.4342,12561.0
2022-06-22 14:35:00,153.44,153.55,153.38,153.5,17786.0,140.4159,140.5165,140.3609,140.4708,17786.0
2022-06-22 14:40:00,153.49,153.61,153.39,153.44,14315.0,140.4616,140.5714,140.3701,140.4159,14315.0
2022-06-22 14:45:00,153.48,153.58,153.3,153.34,14861.0,140.4525,140.544,140.2877,140.3243,14861.0
2022-06-22 14:50:00,153.31,153.56,153.3,153.56,14538.0,140.2969,140.5257,140.2877,140.5257,14538.0
2022-06-22 14:55:00,153.6,153.73,153.58,153.64,9209.0,140.5623,140.6812,140.544,140.5989,9209.0
2022-06-22 15:00:00,153.69,153.75,153.48,153.69,33006.0,140.6446,140.6995,140.4525,140.6446,33006.0
2022-06-22 15:05:00,153.67,153.71,153.47,153.53,35293.0,140.6263,140.6629,140.4433,140.4982,35293.0
2022-06-22 15:10:00,153.48,153.65,153.39,153.6,17533.0,140.4525,140.608,140.3701,140.5623,17533.0
2022-06-22 15:15:00,153.57,153.71,153.5,153.6,15592.0,140.5348,140.6629,140.4708,140.5623,15592.0
2022-06-22 15:20:00,153.55,153.7,153.48,153.61,16784.0,140.5165,140.6538,140.4525,140.5714,16784.0
2022-06-22 15:25:00,153.6,153.61,153.12,153.14,33174.0,140.5623,140.5714,140.123,140.1413,33174.0
2022-06-22 15:30:00,153.12,153.24,153.03,153.05,39069.0,140.123,140.2328,140.0407,140.059,39069.0
2022-06-22 15:35:00,153.04,153.13,152.93,153.12,34533.0,140.0498,140.1322,139.9491,140.123,34533.0
2022-06-22 15:40:00,153.1,153.12,152.92,153.04,26572.0,140.1047,140.123,139.94,140.0498,26572.0
2022-06-22 15:45:00,153.01,153.05,152.57,152.65,25498.0,140.0224,140.059,139.6197,139.6929,25498.0
2022-06-22 15:50:00,152.61,153.12,152.53,152.96,99493.0,139.6563,140.123,139.5831,139.9766,99493.0
2022-06-22 15:55:00,152.96,153.03,152.45,152.52,191011.0,139.9766,140.0407,139.5099,139.5739,191011.0
2022-06-23 09:30:00,152.83,153.21,151.3,151.94,151333.0,139.8576,140.2054,138.4575,139.0432,151333.0
2022-06-23 09:35:00,151.87,151.87,151.3,151.47,61395.0,138.9791,138.9791,138.4575,138.6131,61395.0
2022-06-23 09:40:00,151.48,152.35,151.37,151.97,58580.0,138.6222,139.4184,138.5216,139.0706,58580.0
2022-06-23 09:45:00,151.99,152.63,151.62,152.56,53265.0,139.0889,139.6746,138.7503,139.6105,53265.0
2022-06-23 09:50:00,152.33,152.33,151.3,151.4,52329.0,139.4001,139.4001,138.4575,138.549,52329.0
2022-06-23 09:55:00,151.4,152.5,151.39,152.3,25484.0,138.549,139.5556,138.5399,139.3726,25484.0
2022-06-23 10:00:00,152.38,152.69,152.24,152.49,27557.0,139.4458,139.7295,139.3177,139.5465,27557.0
2022-06-23 10:05:00,152.53,152.71,151.81,151.85,14831.0,139.5831,139.7478,138.9242,138.9608,14831.0
2022-06-23 10:10:00,151.84,152.06,151.36,151.68,22930.0,138.9517,139.153,138.5124,138.8052,22930.0
2022-06-23 10:15:00,151.7,152.06,151.61,151.99,27129.0,138.8235,139.153,138.7412,139.0889,27129.0
2022-06-23 10:20:00,152.08,152.36,151.96,152.11,23121.0,139.1713,139.4275,139.0615,139.1987,23121.0
2022-06-23 10:25:00,152.0,152.12,151.5,151.53,19657.0,139.0981,139.2079,138.6405,138.668,19657.0
2022-06-23 10:30:00,151.55,151.92,151.55,151.75,22368.0,138.6863,139.0249,138.6863,138.8693,22368.0
2022-06-23 10:35:00,151.6,152.0,151.43,152.0,29441.0,138.732,139.0981,138.5765,139.0981,29441.0
2022-06-23 10:40:00,152.06,152.44,152.06,152.06,31816.0,139.153,139.5007,139.153,139.153,31816.0
2022-06-23 10:45:00,152.08,152.29,151.98,152.06,19688.0,139.1713,139.3635,139.0798,139.153,19688.0
2022-06-23 10:50:00,152.08,152.11,151.78,151.92,27147.0,139.1713,139.1987,138.8968,139.0249,27147.0
2022-06-23 10:55:00,151.95,152.39,151.93,152.08,33499.0,139.0523,139.455,139.034,139.1713,33499.0
2022-06-23 11:00:00,152.11,152.12,151.53,151.59,39732.0,139.1987,139.2079,138.668,138.7229,39732.0
2022-06-23 11:05:00,151.53,151.69,151.43,151.66,13361.0,138.668,138.8144,138.5765,138.7869,13361.0
2022-06-23 11:10:00,151.68,152.17,151.67,152.01,25175.0,138.8052,139.2537,138.7961,139.1072,25175.0
2022-06-23 11:15:00,151.99,151.99,151.66,151.78,21459.0,139.0889,139.0889,138.7869,138.8968,21459.0
2022-06-23 11:20:00,151.79,151.82,151.43,151.53,25753.0,138.9059,138.9334,138.5765,138.668,25753.0
2022-06-23 11:25:00,151.54,151.6,151.43,151.59,26362.0,138.6771,138.732,138.5765,138.7229,26362.0
2022-06-23 11:30:00,151.59,151.75,151.28,151.3,31601.0,138.7229,138.8693,138.4392,138.4575,31601.0
2022-06-23 11:35:00,151.33,151.33,151.0,151.0,15805.0,138.485,138.485,138.183,138.183,15805.0
2022-06-23 11:40:00,150.93,151.21,150.85,151.2,31120.0,138.1189,138.3751,138.0457,138.366,31120.0
2022-06-23 11:45:00,151.18,151.2,151.02,151.16,16885.0,138.3477,138.366,138.2013,138.3294,16885.0
2022-06-23 11:50:00,151.15,151.29,151.12,151.19,14872.0,138.3202,138.4483,138.2928,138.3568,14872.0
2022-06-23 11:55:00,151.17,151.17,150.69,150.74,15319.0,138.3385,138.3385,137.8993,137.945,15319.0
2022-06-23 12:00:00,150.75,150.75,150.26,150.27,20472.0,137.9542,137.9542,137.5058,137.5149,20472.0
2022-06-23 12:05:00,150.29,150.4,150.15,150.24,36128.0,137.5332,137.6339,137.4051,137.4875,36128.0
2022-06-23 12:10:00,150.24,150.43,150.08,150.34,33359.0,137.4875,137.6613,137.3411,137.579,33359.0
2022-06-23 12:15:00,150.29,150.53,150.17,150.37,35180.0,137.5332,137.7529,137.4234,137.6064,35180.0
2022-06-23 12:20:00,150.34,150.47,150.22,150.4,29237.0,137.579,137.698,137.4692,137.6339,29237.0
2022-06-23 12:25:00,150.39,150.46,150.21,150.46,35363.0,137.6247,137.6888,137.46,137.6888,35363.0
2022-06-23 12:30:00,150.43,150.55,150.14,150.15,15546.0,137.6613,137.7712,137.396,137.4051,15546.0
2022-06-23 12:35:00,150.17,150.26,149.97,150.06,27759.0,137.4234,137.5058,137.2404,137.3228,27759.0
2022-06-23 12:40:00,150.01,150.28,150.01,150.12,22302.0,137.277,137.5241,137.277,137.3777,22302.0
2022-06-23 12:45:00,150.12,150.15,149.83,149.97,28100.0,137.3777,137.4051,137.1123,137.2404,28100.0
2022-06-23 12:50:00,149.96,150.17,149.83,150.12,44409.0,137.2312,137.4234,137.1123,137.3777,44409.0
2022-06-23 12:55:00,150.12,150.34,150.12,150.24,15739.0,137.3777,137.579,137.3777,137.4875,15739.0
2022-06-23 13:00:00,150.24,150.24,150.01,150.17,14783.0,137.4875,137.4875,137.277,137.4234,14783.0
2022-06-23 13:05:00,150.14,150.51,150.14,150.35,19893.0,137.396,137.7346,137.396,137.5881,19893.0
2022-06-23 13:10:00,150.38,150.52,150.19,150.22,11597.0,137.6156,137.7437,137.4417,137.4692,11597.0
2022-06-23 13:15:00,150.22,150.29,150.08,150.14,12608.0,137.4692,137.5332,137.3411,137.396,12608.0
2022-06-23 13:20:00,150.16,150.3,149.94,150.13,17391.0,137.4143,137.5424,137.2129,137.3868,17391.0
2022-06-23 13:25:00,150.12,150.22,149.82,149.88,23756.0,137.3777,137.4692,137.1031,137.158,23756.0
2022-06-23 13:30:00,149.87,150.01,149.59,149.82,49253.0,137.1489,137.277,136.8926,137.1031,49253.0
2022-06-23 13:35:00,149.84,149.99,149.69,149.81,16169.0,137.1214,137.2587,136.9842,137.094,16169.0
2022-06-23 13:40:00,149.86,149.91,149.67,149.85,17239.0,137.1397,137.1855,136.9659,137.1306,17239.0
2022-06-23 13:45:00,149.78,149.94,149.78,149.94,15993.0,137.0665,137.2129,137.0665,137.2129,15993.0
2022-06-23 13:50:00,149.97,150.23,149.97,150.2,11643.0,137.2404,137.4783,137.2404,137.4509,11643.0
2022-06-23 13:55:00,150.2,150.32,150.05,150.07,24989.0,137.4509,137.5607,137.3136,137.3319,24989.0
2022-06-23 14:00:00,150.07,150.17,149.91,149.93,21400.0,137.3319,137.4234,137.1855,137.2038,21400.0
2022-06-23 14:05:00,149.95,150.13,149.84,149.94,44530.0,137.2221,137.3868,137.1214,137.2129,44530.0
2022-06-23 14:10:00,149.94,149.97,149.6,149.63,51464.0,137.2129,137.2404,136.9018,136.9293,51464.0
2022-06-23 14:15:00,149.6,149.64,149.36,149.45,44538.0,136.9018,136.9384,136.6822,136.7645,44538.0
2022-06-23 14:20:00,149.45,149.62,149.25,149.52,44825.0,136.7645,136.9201,136.5815,136.8286,44825.0
2022-06-23 14:25:00,149.5,149.78,149.5,149.74,26727.0,136.8103,137.0665,136.8103,137.0299,26727.0
2022-06-23 14:30:00,149.75,150.17,149.75,150.11,36400.0,137.0391,137.4234,137.0391,137.3685,36400.0
2022-06-23 14:35:00,150.13,150.29,150.05,150.2,15776.0,137.3868,137.5332,137.3136,137.4509,15776.0
2022-06-23 14:40:00,150.19,150.26,150.12,150.12,14588.0,137.4417,137.5058,137.3777,137.3777,14588.0
2022-06-23 14:45:00,150.12,150.13,149.97,150.05,12968.0,137.3777,137.3868,137.2404,137.3136,12968.0
2022-06-23 14:50:00,150.06,150.19,150.06,150.13,16203.0,137.3228,137.4417,137.3228,137.3868,16203.0
2022-06-23 14:55:00,150.1,150.2,150.06,150.19,15162.0,137.3594,137.4509,137.3228,137.4417,15162.0
2022-06-23 15:00:00,150.18,150.23,149.99,150.19,19455.0,137.4326,137.4783,137.2587,137.4417,19455.0
2022-06-23 15:05:00,150.14,150.3,150.12,150.21,16313.0,137.396,137.5424,137.3777,137.46,16313.0
2022-06-23 15:10:00,150.22,150.43,150.11,150.43,20547.0,137.4692,137.6613,137.3685,137.6613,20547.0
2022-06-23 15:15:00,150.47,150.48,150.21,150.44,17593.0,137.698,137.7071,137.46,137.6705,17593.0
2022-06-23 15:20:00,150.45,150.45,150.27,150.34,17830.0,137.6796,137.6796,137.5149,137.579,17830.0
2022-06-23 15:25:00,150.34,150.67,150.28,150.55,32583.0,137.579,137.881,137.5241,137.7712,32583.0
2022-06-23 15:30:00,150.53,150.84,150.53,150.83,32716.0,137.7529,138.0365,137.7529,138.0274,32716.0
2022-06-23 15:35:00,150.84,150.93,150.73,150.89,52697.0,138.0365,138.1189,137.9359,138.0823,52697.0
2022-06-23 15:40:00,150.89,151.23,150.86,150.99,59966.0,138.0823,138.3934,138.0548,138.1738,59966.0
2022-06-23 15:45:00,150.99,151.28,150.98,151.15,56731.0,138.1738,138.4392,138.1647,138.3202,56731.0
2022-06-23 15:50:00,151.16,151.45,150.92,151.05,93315.0,138.3294,138.5948,138.1098,138.2287,93315.0
2022-06-23 15:55:00,151.05,151.26,150.97,151.14,209451.0,138.2287,138.4209,138.1555,138.3111,209451.0
2022-06-24 09:30:00,153.19,154.16,152.8,153.68,126507.0,140.1871,141.0747,139.8302,140.6355,126507.0
2022-06-24 09:35:00,153.67,153.92,152.49,152.6,38508.0,140.6263,140.8551,139.5465,139.6472,38508.0
2022-06-24 09:40:00,152.52,153.25,152.52,153.15,61317.0,139.5739,140.242,139.5739,140.1505,61317.0
2022-06-24 09:45:00,153.17,153.89,153.13,153.89,49976.0,140.1688,140.8277,140.1322,140.8277,49976.0
2022-06-24 09:50:00,153.89,154.46,153.8,154.16,45369.0,140.8277,141.3493,140.7453,141.0747,45369.0
2022-06-24 09:55:00,154.18,154.45,154.05,154.35,70738.0,141.093,141.3401,140.9741,141.2486,70738.0
2022-06-24 10:00:00,154.35,155.9,154.35,155.42,68598.0,141.2486,142.667,141.2486,142.2278,68598.0
2022-06-24 10:05:00,155.36,155.78,155.31,155.58,32219.0,142.1729,142.5572,142.1271,142.3742,32219.0
2022-06-24 10:10:00,155.54,156.05,155.48,155.99,89198.0,142.3376,142.8043,142.2827,142.7494,89198.0
2022-06-24 10:15:00,155.97,156.08,155.49,155.49,31804.0,142.7311,142.8318,142.2918,142.2918,31804.0
2022-06-24 10:20:00,155.51,155.73,155.42,155.42,23270.0,142.3102,142.5115,142.2278,142.2278,23270.0
2022-06-24 10:25:00,155.45,155.47,155.05,155.07,23500.0,142.2552,142.2735,141.8892,141.9075,23500.0
2022-06-24 10:30:00,155.09,155.18,154.79,155.08,25422.0,141.9258,142.0082,141.6513,141.9166,25422.0
2022-06-24 10:35:00,155.09,155.35,155.06,155.24,33033.0,141.9258,142.1637,141.8983,142.0631,33033.0
2022-06-24 10:40:00,155.24,155.31,154.87,154.91,21709.0,142.0631,142.1271,141.7245,141.7611,21709.0
2022-06-24 10:45:00,154.87,154.99,154.69,154.9,15023.0,141.7245,141.8343,141.5598,141.7519,15023.0
2022-06-24 10:50:00,154.91,154.96,154.74,154.8,17633.0,141.7611,141.8068,141.6055,141.6604,17633.0
2022-06-24 10:55:00,154.8,154.89,154.7,154.76,13972.0,141.6604,141.7428,141.5689,141.6238,13972.0
2022-06-24 11:00:00,154.72,154.76,154.58,154.76,10967.0,141.5872,141.6238,141.4591,141.6238,10967.0
2022-06-24 11:05:00,154.78,154.78,154.44,154.52,15404.0,141.6421,141.6421,141.331,141.4042,15404.0
2022-06-24 11:10:00,154.5,154.54,154.31,154.31,45680.0,141.3859,141.4225,141.212,141.212,45680.0
2022-06-24 11:15:00,154.32,154.39,153.91,153.98,32422.0,141.2212,141.2852,140.846,140.91,32422.0
2022-06-24 11:20:00,154.0,154.34,153.95,154.27,20123.0,140.9283,141.2395,140.8826,141.1754,20123.0
2022-06-24 11:25:00,154.24,154.5,154.14,154.46,15534.0,141.1479,141.3859,141.0564,141.3493,15534.0
2022-06-24 11:30:00,154.46,154.55,154.26,154.44,12812.0,141.3493,141.4316,141.1663,141.331,12812.0
2022-06-24 11:35:00,154.4,154.61,154.38,154.5,9060.0,141.2944,141.4865,141.2761,141.3859,9060.0
2022-06-24 11:40:00,154.52,154.95,154.52,154.78,15079.0,141.4042,141.7977,141.4042,141.6421,15079.0
2022-06-24 11:45:00,154.76,154.76,154.6,154.7,45654.0,141.6238,141.6238,141.4774,141.5689,45654.0
2022-06-24 11:50:00,154.74,154.9,154.66,154.79,15313.0,141.6055,141.7519,141.5323,141.6513,15313.0
2022-06-24 11:55:00,154.75,154.93,154.72,154.93,9587.0,141.6147,141.7794,141.5872,141.7794,9587.0
2022-06-24 12:00:00,154.91,155.11,154.9,154.95,13543.0,141.7611,141.9441,141.7519,141.7977,13543.0
2022-06-24 12:05:00,154.93,154.97,154.76,154.78,15631.0,141.7794,141.816,141.6238,141.6421,15631.0
2022-06-24 12:10:00,154.76,154.77,154.59,154.72,10718.0,141.6238,141.633,141.4682,141.5872,10718.0
2022-06-24 12:15:00,154.7,154.96,154.69,154.95,16020.0,141.5689,141.8068,141.5598,141.7977,16020.0
2022-06-24 12:20:00,154.96,155.06,154.85,155.06,15659.0,141.8068,141.8983,141.7062,141.8983,15659.0
2022-06-24 12:25:00,155.07,155.08,154.81,154.87,20296.0,141.9075,141.9166,141.6696,141.7245,20296.0
2022-06-24 12:30:00,154.89,154.97,154.78,154.86,14116.0,141.7428,141.816,141.6421,141.7153,14116.0
2022-06-24 12:35:00,154.83,155.06,154.83,155.06,13814.0,141.6879,141.8983,141.6879,141.8983,13814.0
2022-06-24 12:40:00,155.04,155.49,155.01,155.44,22293.0,141.88,142.2918,141.8526,142.2461,22293.0
2022-06-24 12:45:00,155.4,155.4,155.07,155.11,16401.0,142.2095,142.2095,141.9075,141.9441,16401.0
2022-06-24 12:50:00,155.11,155.19,155.05,155.11,8836.0,141.9441,142.0173,141.8892,141.9441,8836.0
2022-06-24 12:55:00,155.12,155.15,155.05,155.13,12791.0,141.9533,141.9807,141.8892,141.9624,12791.0
2022-06-24 13:00:00,155.12,155.37,155.11,155.25,11105.0,141.9533,142.182,141.9441,142.0722,11105.0
2022-06-24 13:05:00,155.21,155.39,155.15,155.38,10889.0,142.0356,142.2003,141.9807,142.1912,10889.0
2022-06-24 13:10:00,155.4,155.47,155.36,155.46,9252.0,142.2095,142.2735,142.1729,142.2644,9252.0
2022-06-24 13:15:00,155.48,155.49,155.33,155.33,12900.0,142.2827,142.2918,142.1454,142.1454,12900.0
2022-06-24 13:20:00,155.34,155.44,155.3,155.34,45453.0,142.1546,142.2461,142.118,142.1546,45453.0
2022-06-24 13:25:00,155.33,155.34,155.15,155.18,12479.0,142.1454,142.1546,141.9807,142.0082,12479.0
2022-06-24 13:30:00,155.16,155.28,155.07,155.28,13180.0,141.9899,142.0997,141.9075,142.0997,13180.0
2022-06-24 13:35:00,155.27,155.29,155.13,155.14,17229.0,142.0905,142.1088,141.9624,141.9716,17229.0
2022-06-24 13:40:00,155.09,155.09,154.97,155.0,17122.0,141.9258,141.9258,141.816,141.8434,17122.0
2022-06-24 13:45:00,155.0,155.02,154.87,154.91,8537.0,141.8434,141.8617,141.7245,141.7611,8537.0
2022-06-24 13:50:00,154.91,155.11,154.89,154.93,16162.0,141.7611,141.9441,141.7428,141.7794,16162.0
2022-06-24 13:55:00,154.94,155.02,154.82,154.85,24419.0,141.7885,141.8617,141.6787,141.7062,24419.0
2022-06-24 14:00:00,154.87,154.89,154.74,154.76,9741.0,141.7245,141.7428,141.6055,141.6238,9741.0
2022-06-24 14:05:00,154.71,154.74,154.55,154.57,11958.0,141.5781,141.6055,141.4316,141.4499,11958.0
2022-06-24 14:10:00,154.56,154.73,154.56,154.66,15852.0,141.4408,141.5964,141.4408,141.5323,15852.0
2022-06-24 14:15:00,154.7,154.76,154.64,154.76,10618.0,141.5689,141.6238,141.514,141.6238,10618.0
2022-06-24 14:20:00,154.74,154.79,154.67,154.74,18987.0,141.6055,141.6513,141.5415,141.6055,18987.0
2022-06-24 14:25:00,154.76,155.06,154.73,155.0,32942.0,141.6238,141.8983,141.5964,141.8434,32942.0
2022-06-24 14:30:00,155.0,155.12,154.98,154.99,11949.0,141.8434,141.9533,141.8251,141.8343,11949.0
2022-06-24 14:35:00,154.99,155.06,154.92,154.95,16676.0,141.8343,141.8983,141.7702,141.7977,16676.0
2022-06-24 14:40:00,154.92,154.96,154.88,154.91,9924.0,141.7702,141.8068,141.7336,141.7611,9924.0
2022-06-24 14:45:00,154.9,155.2,154.9,155.09,23574.0,141.7519,142.0265,141.7519,141.9258,23574.0
2022-06-24 14:50:00,155.1,155.12,154.96,155.1,17820.0,141.935,141.9533,141.8068,141.935,17820.0
2022-06-24 14:55:00,155.09,155.25,155.06,155.23,11261.0,141.9258,142.0722,141.8983,142.0539,11261.0
2022-06-24 15:00:00,155.24,155.3,155.16,155.3,17981.0,142.0631,142.118,141.9899,142.118,17981.0
2022-06-24 15:05:00,155.3,155.3,155.11,155.11,19837.0,142.118,142.118,141.9441,141.9441,19837.0
2022-06-24 15:10:00,155.08,155.08,154.82,154.98,28053.0,141.9166,141.9166,141.6787,141.8251,28053.0
2022-06-24 15:15:00,154.99,154.99,154.68,154.68,24886.0,141.8343,141.8343,141.5506,141.5506,24886.0
2022-06-24 15:20:00,154.68,154.71,154.59,154.65,26265.0,141.5506,141.5781,141.4682,141.5231,26265.0
2022-06-24 15:25:00,154.65,154.7,154.54,154.59,37655.0,141.5231,141.5689,141.4225,141.4682,37655.0
2022-06-24 15:30:00,154.61,154.69,154.34,154.37,19162.0,141.4865,141.5598,141.2395,141.2669,19162.0
2022-06-24 15:35:00,154.38,154.51,154.29,154.5,42219.0,141.2761,141.395,141.1937,141.3859,42219.0
2022-06-24 15:40:00,154.51,154.6,154.42,154.49,45327.0,141.395,141.4774,141.3127,141.3767,45327.0
2022-06-24 15:45:00,154.48,154.65,154.44,154.62,54921.0,141.3676,141.5231,141.331,141.4957,54921.0
2022-06-24 15:50:00,154.68,155.67,154.67,155.61,179662.0,141.5506,142.4566,141.5415,142.4017,179662.0
2022-06-24 15:55:00,155.62,156.13,155.6,155.95,455128.0,142.4108,142.8775,142.3925,142.7128,455128.0
2022-06-27 09:30:00,157.12,157.53,156.91,157.34,186392.0,143.7835,144.1587,143.5913,143.9848,186392.0
2022-06-27 09:35:00,157.32,157.43,156.66,156.68,51278.0,143.9665,144.0672,143.3625,143.3808,51278.0
2022-06-27 09:40:00,156.62,156.81,156.35,156.81,41876.0,143.3259,143.4998,143.0789,143.4998,41876.0
2022-06-27 09:45:00,156.84,156.87,156.24,156.49,38424.0,143.5273,143.5547,142.9782,143.207,38424.0
2022-06-27 09:50:00,156.46,157.12,156.44,157.02,39905.0,143.1795,143.7835,143.1612,143.692,39905.0
2022-06-27 09:55:00,157.04,157.07,156.33,156.39,32771.0,143.7103,143.7377,143.0605,143.1155,32771.0
2022-06-27 10:00:00,156.46,156.83,156.16,156.71,40873.0,143.1795,143.5181,142.905,143.4083,40873.0
2022-06-27 10:05:00,156.7,156.72,156.2,156.39,45937.0,143.3991,143.4174,142.9416,143.1155,45937.0
2022-06-27 10:10:00,156.4,156.88,156.25,156.65,43925.0,143.1246,143.5639,142.9873,143.3534,43925.0
2022-06-27 10:15:00,156.67,156.9,156.36,156.61,39648.0,143.3717,143.5822,143.088,143.3168,39648.0
2022-06-27 10:20:00,156.64,156.82,156.55,156.75,45217.0,143.3442,143.509,143.2619,143.4449,45217.0
2022-06-27 10:25:00,156.68,156.92,156.45,156.74,26585.0,143.3808,143.6005,143.1704,143.4357,26585.0
2022-06-27 10:30:00,156.69,157.21,156.66,157.15,16809.0,143.39,143.8659,143.3625,143.8109,16809.0
2022-06-27 10:35:00,157.15,157.2,156.97,157.1,17102.0,143.8109,143.8567,143.6462,143.7652,17102.0
2022-06-27 10:40:00,157.09,157.37,157.02,157.24,39436.0,143.756,144.0123,143.692,143.8933,39436.0
2022-06-27 10:45:00,157.24,157.31,157.1,157.31,71204.0,143.8933,143.9574,143.7652,143.9574,71204.0
2022-06-27 10:50:00,157.36,157.62,157.32,157.35,40355.0,144.0031,144.2411,143.9665,143.994,40355.0
2022-06-27 10:55:00,157.35,157.42,157.0,157.1,42116.0,143.994,144.058,143.6737,143.7652,42116.0
2022-06-27 11:00:00,157.1,157.13,156.66,156.69,25383.0,143.7652,143.7926,143.3625,143.39,25383.0
2022-06-27 11:05:00,156.68,156.68,156.45,156.46,34734.0,143.3808,143.3808,143.1704,143.1795,34734.0
2022-06-27 11:10:00,156.44,156.56,156.31,156.41,28256.0,143.1612,143.271,143.0422,143.1338,28256.0
2022-06-27 11:15:00,156.39,156.63,156.35,156.59,52009.0,143.1155,143.3351,143.0789,143.2985,52009.0
2022-06-27 11:20:00,156.57,157.04,156.52,157.03,38829.0,143.2802,143.7103,143.2344,143.7011,38829.0
2022-06-27 11:25:00,157.06,157.13,156.97,157.0,30990.0,143.7286,143.7926,143.6462,143.6737,30990.0
2022-06-27 11:30:00,156.97,157.0,156.76,156.8,20141.0,143.6462,143.6737,143.454,143.4907,20141.0
2022-06-27 11:35:00,156.77,156.85,156.53,156.64,16854.0,143.4632,143.5364,143.2436,143.3442,16854.0
2022-06-27 11:40:00,156.65,156.96,156.62,156.84,36026.0,143.3534,143.6371,143.3259,143.5273,36026.0
2022-06-27 11:45:00,156.85,156.99,156.52,156.79,64392.0,143.5364,143.6645,143.2344,143.4815,64392.0
2022-06-27 11:50:00,156.75,156.81,156.53,156.54,19541.0,143.4449,143.4998,143.2436,143.2527,19541.0
2022-06-27 11:55:00,156.52,156.66,156.38,156.53,29885.0,143.2344,143.3625,143.1063,143.2436,29885.0
2022-06-27 12:00:00,156.55,156.61,156.2,156.44,37664.0,143.2619,143.3168,142.9416,143.1612,37664.0
2022-06-27 12:05:00,156.47,156.49,156.33,156.48,9887.0,143.1887,143.207,143.0605,143.1978,9887.0
2022-06-27 12:10:00,156.49,156.49,156.27,156.42,16087.0,143.207,143.207,143.0056,143.1429,16087.0
2022-06-27 12:15:00,156.36,156.56,156.24,156.53,19467.0,143.088,143.271,142.9782,143.2436,19467.0
2022-06-27 12:20:00,156.57,156.66,156.49,156.51,22441.0,143.2802,143.3625,143.207,143.2253,22441.0
2022-06-27 12:25:00,156.47,156.51,156.29,156.31,17413.0,143.1887,143.2253,143.0239,143.0422,17413.0
2022-06-27 12:30:00,156.29,156.31,155.96,155.99,19706.0,143.0239,143.0422,142.722,142.7494,19706.0
2022-06-27 12:35:00,155.96,156.2,155.89,156.17,9569.0,142.722,142.9416,142.6579,142.9141,9569.0
2022-06-27 12:40:00,156.17,156.28,156.1,156.28,15793.0,142.9141,143.0148,142.8501,143.0148,15793.0
2022-06-27 12:45:00,156.3,156.4,156.17,156.35,17757.0,143.0331,143.1246,142.9141,143.0789,17757.0
2022-06-27 12:50:00,156.34,156.59,156.32,156.59,12216.0,143.0697,143.2985,143.0514,143.2985,12216.0
2022-06-27 12:55:00,156.6,156.78,156.52,156.77,15102.0,143.3076,143.4724,143.2344,143.4632,15102.0
2022-06-27 13:00:00,156.81,156.81,156.46,156.56,19527.0,143.4998,143.4998,143.1795,143.271,19527.0
2022-06-27 13:05:00,156.55,156.55,156.27,156.38,20581.0,143.2619,143.2619,143.0056,143.1063,20581.0
2022-06-27 13:10:00,156.4,156.78,156.4,156.57,23323.0,143.1246,143.4724,143.1246,143.2802,23323.0
2022-06-27 13:15:00,156.58,156.63,156.31,156.43,26545.0,143.2893,143.3351,143.0422,143.1521,26545.0
2022-06-27 13:20:00,156.47,156.6,156.36,156.51,17629.0,143.1887,143.3076,143.088,143.2253,17629.0
2022-06-27 13:25:00,156.51,156.51,156.22,156.29,24755.0,143.2253,143.2253,142.9599,143.0239,24755.0
2022-06-27 13:30:00,156.26,156.3,156.15,156.21,12651.0,142.9965,143.0331,142.8958,142.9507,12651.0
2022-06-27 13:35:00,156.21,156.24,156.08,156.24,39046.0,142.9507,142.9782,142.8318,142.9782,39046.0
2022-06-27 13:40:00,156.22,156.24,156.05,156.08,15411.0,142.9599,142.9782,142.8043,142.8318,15411.0
2022-06-27 13:45:00,156.09,156.11,155.86,155.96,15743.0,142.8409,142.8592,142.6304,142.722,15743.0
2022-06-27 13:50:00,156.02,156.12,155.96,156.06,14972.0,142.7769,142.8684,142.722,142.8135,14972.0
2022-06-27 13:55:00,156.05,156.19,156.05,156.08,13921.0,142.8043,142.9324,142.8043,142.8318,13921.0
2022-06-27 14:00:00,156.06,156.25,155.94,156.17,16692.0,142.8135,142.9873,142.7037,142.9141,16692.0
2022-06-27 14:05:00,156.2,156.28,156.04,156.19,18782.0,142.9416,143.0148,142.7952,142.9324,18782.0
2022-06-27 14:10:00,156.17,156.24,156.01,156.13,25548.0,142.9141,142.9782,142.7677,142.8775,25548.0
2022-06-27 14:15:00,156.16,156.48,156.16,156.36,13012.0,142.905,143.1978,142.905,143.088,13012.0
2022-06-27 14:20:00,156.36,156.48,156.34,156.47,10847.0,143.088,143.1978,143.0697,143.1887,10847.0
2022-06-27 14:25:00,156.46,156.46,156.29,156.35,17570.0,143.1795,143.1795,143.0239,143.0789,17570.0
2022-06-27 14:30:00,156.36,156.57,156.25,156.56,19452.0,143.088,143.2802,142.9873,143.271,19452.0
2022-06-27 14:35:00,156.55,156.73,156.5,156.65,15912.0,143.2619,143.4266,143.2161,143.3534,15912.0
2022-06-27 14:40:00,156.65,156.65,156.44,156.56,13234.0,143.3534,143.3534,143.1612,143.271,13234.0
2022-06-27 14:45:00,156.57,156.65,156.42,156.64,13771.0,143.2802,143.3534,143.1429,143.3442,13771.0
2022-06-27 14:50:00,156.61,156.61,156.39,156.43,11403.0,143.3168,143.3168,143.1155,143.1521,11403.0
2022-06-27 14:55:00,156.46,156.47,156.26,156.28,17240.0,143.1795,143.1887,142.9965,143.0148,17240.0
2022-06-27 15:00:00,156.27,156.31,155.9,155.95,23152.0,143.0056,143.0422,142.667,142.7128,23152.0
2022-06-27 15:05:00,155.93,156.15,155.79,156.1,17891.0,142.6945,142.8958,142.5664,142.8501,17891.0
2022-06-27 15:10:00,156.1,156.49,156.09,156.46,18151.0,142.8501,143.207,142.8409,143.1795,18151.0
2022-06-27 15:15:00,156.47,156.55,156.36,156.43,19066.0,143.1887,143.2619,143.088,143.1521,19066.0
2022-06-27 15:20:00,156.42,156.45,156.14,156.15,23296.0,143.1429,143.1704,142.8867,142.8958,23296.0
2022-06-27 15:25:00,156.15,156.33,156.08,156.14,25222.0,142.8958,143.0605,142.8318,142.8867,25222.0
2022-06-27 15:30:00,156.08,156.11,155.92,155.93,25464.0,142.8318,142.8592,142.6853,142.6945,25464.0
2022-06-27 15:35:00,155.93,155.93,155.6,155.65,37922.0,142.6945,142.6945,142.3925,142.4383,37922.0
2022-06-27 15:40:00,155.62,155.94,155.61,155.85,51584.0,142.4108,142.7037,142.4017,142.6213,51584.0
2022-06-27 15:45:00,155.85,156.05,155.58,155.76,43803.0,142.6213,142.8043,142.3742,142.5389,43803.0
2022-06-27 15:50:00,155.74,155.81,155.13,155.34,96679.0,142.5206,142.5847,141.9624,142.1546,96679.0
2022-06-27 15:55:00,155.33,155.67,155.14,155.64,207263.0,142.1454,142.4566,141.9716,142.4291,207263.0
2022-06-28 09:30:00,156.74,158.56,156.44,158.56,98319.0,143.4357,145.1013,143.1612,145.1013,98319.0
2022-06-28 09:35:00,158.57,158.92,158.15,158.76,42170.0,145.1104,145.4307,144.7261,145.2843,42170.0
2022-06-28 09:40:00,158.74,158.99,158.29,158.53,52787.0,145.266,145.4948,144.8542,145.0738,52787.0
2022-06-28 09:45:00,158.55,158.56,158.05,158.33,56739.0,145.0921,145.1013,144.6346,144.8908,56739.0
2022-06-28 09:50:00,158.32,158.88,158.16,158.82,23505.0,144.8816,145.3941,144.7352,145.3392,23505.0
2022-06-28 09:55:00,158.79,158.88,158.13,158.4,28071.0,145.3117,145.3941,144.7078,144.9548,28071.0
2022-06-28 10:00:00,158.43,158.8,158.29,158.3,48059.0,144.9823,145.3209,144.8542,144.8633,48059.0
2022-06-28 10:05:00,158.28,158.48,157.93,158.05,76615.0,144.845,145.0281,144.5247,144.6346,76615.0
2022-06-28 10:10:00,157.98,158.11,157.94,157.98,35099.0,144.5705,144.6895,144.5339,144.5705,35099.0
2022-06-28 10:15:00,157.97,158.02,157.72,157.88,20688.0,144.5613,144.6071,144.3326,144.479,20688.0
2022-06-28 10:20:00,157.92,157.92,157.44,157.65,20746.0,144.5156,144.5156,144.0763,144.2685,20746.0
2022-06-28 10:25:00,157.64,157.78,157.46,157.7,20022.0,144.2594,144.3875,144.0946,144.3143,20022.0
2022-06-28 10:30:00,157.68,157.72,156.91,157.15,26320.0,144.296,144.3326,143.5913,143.8109,26320.0
2022-06-28 10:35:00,157.13,157.43,157.03,157.36,14022.0,143.7926,144.0672,143.7011,144.0031,14022.0
2022-06-28 10:40:00,157.36,157.5,157.17,157.48,19566.0,144.0031,144.1312,143.8292,144.1129,19566.0
2022-06-28 10:45:00,157.44,157.44,156.79,156.96,20791.0,144.0763,144.0763,143.4815,143.6371,20791.0
2022-06-28 10:50:00,156.96,157.0,156.71,156.84,12016.0,143.6371,143.6737,143.4083,143.5273,12016.0
2022-06-28 10:55:00,156.82,157.28,156.82,157.08,32270.0,143.509,143.9299,143.509,143.7469,32270.0
2022-06-28 11:00:00,157.07,157.28,156.99,157.17,18818.0,143.7377,143.9299,143.6645,143.8292,18818.0
2022-06-28 11:05:00,157.18,157.35,157.15,157.27,14159.0,143.8384,143.994,143.8109,143.9208,14159.0
2022-06-28 11:10:00,157.29,157.49,157.14,157.37,21093.0,143.9391,144.1221,143.8018,144.0123,21093.0
2022-06-28 11:15:00,157.35,157.36,156.92,157.02,19978.0,143.994,144.0031,143.6005,143.692,19978.0
2022-06-28 11:20:00,156.98,157.08,156.44,156.45,22977.0,143.6554,143.7469,143.1612,143.1704,22977.0
2022-06-28 11:25:00,156.45,156.62,156.03,156.05,17650.0,143.1704,143.3259,142.786,142.8043,17650.0
2022-06-28 11:30:00,156.0,156.43,155.89,156.38,19829.0,142.7586,143.1521,142.6579,143.1063,19829.0
2022-06-28 11:35:00,156.35,156.37,155.84,155.94,15377.0,143.0789,143.0972,142.6121,142.7037,15377.0
2022-06-28 11:40:00,155.89,156.0,155.47,155.47,12471.0,142.6579,142.7586,142.2735,142.2735,12471.0
2022-06-28 11:45:00,155.51,155.69,155.3,155.52,14246.0,142.3102,142.4749,142.118,142.3193,14246.0
2022-06-28 11:50:00,155.4,155.55,155.08,155.13,23179.0,142.2095,142.3468,141.9166,141.9624,23179.0
2022-06-28 11:55:00,155.15,155.34,155.0,155.15,12414.0,141.9807,142.1546,141.8434,141.9807,12414.0
2022-06-28 12:00:00,155.1,155.15,154.74,154.78,16603.0,141.935,141.9807,141.6055,141.6421,16603.0
2022-06-28 12:05:00,154.83,155.13,154.78,155.07,15623.0,141.6879,141.9624,141.6421,141.9075,15623.0
2022-06-28 12:10:00,155.03,155.35,155.03,155.35,26211.0,141.8709,142.1637,141.8709,142.1637,26211.0
2022-06-28 12:15:00,155.3,155.55,155.18,155.41,36634.0,142.118,142.3468,142.0082,142.2186,36634.0
2022-06-28 12:20:00,155.39,155.85,155.36,155.73,43560.0,142.2003,142.6213,142.1729,142.5115,43560.0
2022-06-28 12:25:00,155.71,156.1,155.67,156.03,22745.0,142.4932,142.8501,142.4566,142.786,22745.0
2022-06-28 12:30:00,156.0,156.02,155.5,155.51,57615.0,142.7586,142.7769,142.301,142.3102,57615.0
2022-06-28 12:35:00,155.54,156.04,155.54,155.91,19737.0,142.3376,142.7952,142.3376,142.6762,19737.0
2022-06-28 12:40:00,155.9,156.27,155.81,156.19,13809.0,142.667,143.0056,142.5847,142.9324,13809.0
2022-06-28 12:45:00,156.19,156.32,156.06,156.15,13807.0,142.9324,143.0514,142.8135,142.8958,13807.0
2022-06-28 12:50:00,156.16,156.19,155.71,155.71,18694.0,142.905,142.9324,142.4932,142.4932,18694.0
2022-06-28 12:55:00,155.74,155.98,155.74,155.81,17546.0,142.5206,142.7403,142.5206,142.5847,17546.0
2022-06-28 13:00:00,155.82,155.86,155.47,155.6,29418.0,142.5938,142.6304,142.2735,142.3925,29418.0
2022-06-28 13:05:00,155.64,155.64,155.17,155.17,24966.0,142.4291,142.4291,141.999,141.999,24966.0
2022-06-28 13:10:00,155.17,155.37,155.12,155.18,13538.0,141.999,142.182,141.9533,142.0082,13538.0
2022-06-28 13:15:00,155.18,155.5,155.17,155.34,8779.0,142.0082,142.301,141.999,142.1546,8779.0
2022-06-28 13:20:00,155.33,155.36,155.11,155.31,16567.0,142.1454,142.1729,141.9441,142.1271,16567.0
2022-06-28 13:25:00,155.29,155.64,155.22,155.58,20434.0,142.1088,142.4291,142.0448,142.3742,20434.0
2022-06-28 13:30:00,155.52,155.71,155.52,155.6,13601.0,142.3193,142.4932,142.3193,142.3925,13601.0
2022-06-28 13:35:00,155.58,155.62,155.34,155.49,15583.0,142.3742,142.4108,142.1546,142.2918,15583.0
2022-06-28 13:40:00,155.47,155.82,155.4,155.76,12114.0,142.2735,142.5938,142.2095,142.5389,12114.0
2022-06-28 13:45:00,155.77,155.82,155.63,155.8,17546.0,142.5481,142.5938,142.42,142.5755,17546.0
2022-06-28 13:50:00,155.81,155.9,155.63,155.68,12778.0,142.5847,142.667,142.42,142.4657,12778.0
2022-06-28 13:55:00,155.64,155.8,155.63,155.64,16216.0,142.4291,142.5755,142.42,142.4291,16216.0
2022-06-28 14:00:00,155.65,156.13,155.6,155.78,15557.0,142.4383,142.8775,142.3925,142.5572,15557.0
2022-06-28 14:05:00,155.77,155.83,155.57,155.64,9858.0,142.5481,142.603,142.3651,142.4291,9858.0
2022-06-28 14:10:00,155.68,155.68,155.36,155.4,9026.0,142.4657,142.4657,142.1729,142.2095,9026.0
2022-06-28 14:15:00,155.4,155.4,155.2,155.22,14360.0,142.2095,142.2095,142.0265,142.0448,14360.0
2022-06-28 14:20:00,155.17,155.21,155.0,155.02,13251.0,141.999,142.0356,141.8434,141.8617,13251.0
2022-06-28 14:25:00,155.02,155.15,154.96,155.1,15844.0,141.8617,141.9807,141.8068,141.935,15844.0
2022-06-28 14:30:00,155.12,155.12,154.78,154.79,20075.0,141.9533,141.9533,141.6421,141.6513,20075.0
2022-06-28 14:35:00,154.76,154.79,154.55,154.6,23179.0,141.6238,141.6513,141.4316,141.4774,23179.0
2022-06-28 14:40:00,154.59,154.66,154.43,154.64,16739.0,141.4682,141.5323,141.3218,141.514,16739.0
2022-06-28 14:45:00,154.66,155.11,154.64,155.05,27372.0,141.5323,141.9441,141.514,141.8892,27372.0
2022-06-28 14:50:00,155.05,155.05,154.88,154.89,12404.0,141.8892,141.8892,141.7336,141.7428,12404.0
2022-06-28 14:55:00,154.92,154.98,154.79,154.89,17161.0,141.7702,141.8251,141.6513,141.7428,17161.0
2022-06-28 15:00:00,154.85,155.04,154.52,154.56,22347.0,141.7062,141.88,141.4042,141.4408,22347.0
2022-06-28 15:05:00,154.54,154.57,154.35,154.5,21341.0,141.4225,141.4499,141.2486,141.3859,21341.0
2022-06-28 15:10:00,154.49,154.65,154.46,154.64,29805.0,141.3767,141.5231,141.3493,141.514,29805.0
2022-06-28 15:15:00,154.64,154.64,154.5,154.58,21345.0,141.514,141.514,141.3859,141.4591,21345.0
2022-06-28 15:20:00,154.56,154.67,154.36,154.63,37914.0,141.4408,141.5415,141.2578,141.5048,37914.0
2022-06-28 15:25:00,154.64,154.64,154.35,154.58,48305.0,141.514,141.514,141.2486,141.4591,48305.0
2022-06-28 15:30:00,154.56,154.7,154.37,154.44,43215.0,141.4408,141.5689,141.2669,141.331,43215.0
2022-06-28 15:35:00,154.45,154.54,154.22,154.54,43045.0,141.3401,141.4225,141.1296,141.4225,43045.0
2022-06-28 15:40:00,154.54,154.58,154.3,154.4,36315.0,141.4225,141.4591,141.2029,141.2944,36315.0
2022-06-28 15:45:00,154.39,154.53,154.31,154.46,41303.0,141.2852,141.4133,141.212,141.3493,41303.0
2022-06-28 15:50:00,154.45,154.56,154.08,154.46,92081.0,141.3401,141.4408,141.0015,141.3493,92081.0
2022-06-28 15:55:00,154.46,154.63,154.08,154.12,257180.0,141.3493,141.5048,141.0015,141.0381,257180.0
2022-06-29 09:30:00,152.19,152.63,151.5,151.51,238163.0,139.272,139.6746,138.6405,138.6497,238163.0
2022-06-29 09:35:00,151.56,151.98,151.19,151.19,143479.0,138.6954,139.0798,138.3568,138.3568,143479.0
2022-06-29 09:40:00,151.24,151.51,151.04,151.27,59715.0,138.4026,138.6497,138.2196,138.43,59715.0
2022-06-29 09:45:00,151.25,152.01,151.1,151.99,41511.0,138.4117,139.1072,138.2745,139.0889,41511.0
2022-06-29 09:50:00,151.91,152.85,151.87,152.33,38077.0,139.0157,139.8759,138.9791,139.4001,38077.0
2022-06-29 09:55:00,152.03,152.16,151.7,152.04,31802.0,139.1255,139.2445,138.8235,139.1347,31802.0
2022-06-29 10:00:00,151.97,152.6,151.8,152.33,32287.0,139.0706,139.6472,138.9151,139.4001,32287.0
2022-06-29 10:05:00,152.3,152.3,151.63,151.67,17878.0,139.3726,139.3726,138.7595,138.7961,17878.0
2022-06-29 10:10:00,151.67,151.88,151.5,151.59,27056.0,138.7961,138.9883,138.6405,138.7229,27056.0
2022-06-29 10:15:00,151.45,151.59,150.94,151.06,60294.0,138.5948,138.7229,138.1281,138.2379,60294.0
2022-06-29 10:20:00,151.06,151.54,151.0,151.54,23537.0,138.2379,138.6771,138.183,138.6771,23537.0
2022-06-29 10:25:00,151.59,152.15,151.55,152.13,42550.0,138.7229,139.2354,138.6863,139.217,42550.0
2022-06-29 10:30:00,152.13,152.65,152.12,152.42,41696.0,139.217,139.6929,139.2079,139.4824,41696.0
2022-06-29 10:35:00,152.44,152.44,151.8,152.41,29052.0,139.5007,139.5007,138.9151,139.4733,29052.0
2022-06-29 10:40:00,152.42,153.2,152.42,153.19,34095.0,139.4824,140.1962,139.4824,140.1871,34095.0
2022-06-29 10:45:00,153.24,153.29,152.61,152.87,32101.0,140.2328,140.2786,139.6563,139.8942,32101.0
2022-06-29 10:50:00,152.89,153.14,152.74,152.95,30236.0,139.9125,140.1413,139.7753,139.9674,30236.0
2022-06-29 10:55:00,152.97,153.07,152.72,152.75,25704.0,139.9857,140.0773,139.757,139.7844,25704.0
2022-06-29 11:00:00,152.7,152.72,152.28,152.38,25271.0,139.7387,139.757,139.3543,139.4458,25271.0
2022-06-29 11:05:00,152.34,152.44,152.03,152.31,33824.0,139.4092,139.5007,139.1255,139.3818,33824.0
2022-06-29 11:10:00,152.34,152.64,152.17,152.25,21423.0,139.4092,139.6838,139.2537,139.3269,21423.0
2022-06-29 11:15:00,152.31,152.5,152.05,152.14,21097.0,139.3818,139.5556,139.1438,139.2262,21097.0
2022-06-29 11:20:00,152.13,152.16,151.87,152.15,50377.0,139.217,139.2445,138.9791,139.2354,50377.0
2022-06-29 11:25:00,152.13,152.38,152.09,152.38,14324.0,139.217,139.4458,139.1804,139.4458,14324.0
2022-06-29 11:30:00,152.33,152.62,152.2,152.61,36899.0,139.4001,139.6655,139.2811,139.6563,36899.0
2022-06-29 11:35:00,152.64,152.9,152.59,152.77,12112.0,139.6838,139.9217,139.638,139.8027,12112.0
2022-06-29 11:40:00,152.78,152.95,152.68,152.72,17080.0,139.8119,139.9674,139.7204,139.757,17080.0
2022-06-29 11:45:00,152.73,152.91,152.51,152.63,14914.0,139.7661,139.9308,139.5648,139.6746,14914.0
2022-06-29 11:50:00,152.62,152.8,152.61,152.71,5902.0,139.6655,139.8302,139.6563,139.7478,5902.0
2022-06-29 11:55:00,152.68,152.8,152.58,152.72,8236.0,139.7204,139.8302,139.6289,139.757,8236.0
2022-06-29 12:00:00,152.69,152.77,152.48,152.59,9604.0,139.7295,139.8027,139.5373,139.638,9604.0
2022-06-29 12:05:00,152.62,152.62,152.27,152.27,22012.0,139.6655,139.6655,139.3452,139.3452,22012.0
2022-06-29 12:10:00,152.29,152.31,152.06,152.17,17269.0,139.3635,139.3818,139.153,139.2537,17269.0
2022-06-29 12:15:00,152.18,152.28,152.14,152.25,12424.0,139.2628,139.3543,139.2262,139.3269,12424.0
2022-06-29 12:20:00,152.34,152.36,151.98,152.01,19895.0,139.4092,139.4275,139.0798,139.1072,19895.0
2022-06-29 12:25:00,151.99,152.0,151.7,151.75,16492.0,139.0889,139.0981,138.8235,138.8693,16492.0
2022-06-29 12:30:00,151.8,151.97,151.8,151.9,40869.0,138.9151,139.0706,138.9151,139.0066,40869.0
2022-06-29 12:35:00,151.9,152.62,151.9,152.46,28448.0,139.0066,139.6655,139.0066,139.519,28448.0
2022-06-29 12:40:00,152.46,152.61,152.36,152.61,10553.0,139.519,139.6563,139.4275,139.6563,10553.0
2022-06-29 12:45:00,152.64,152.77,152.52,152.56,20869.0,139.6838,139.8027,139.5739,139.6105,20869.0
2022-06-29 12:50:00,152.52,152.74,152.35,152.74,44028.0,139.5739,139.7753,139.4184,139.7753,44028.0
2022-06-29 12:55:00,152.71,152.95,152.63,152.89,13487.0,139.7478,139.9674,139.6746,139.9125,13487.0
2022-06-29 13:00:00,152.87,152.97,152.55,152.59,10537.0,139.8942,139.9857,139.6014,139.638,10537.0
2022-06-29 13:05:00,152.61,152.81,152.48,152.8,13006.0,139.6563,139.8393,139.5373,139.8302,13006.0
2022-06-29 13:10:00,152.82,152.85,152.17,152.21,13650.0,139.8485,139.8759,139.2537,139.2903,13650.0
2022-06-29 13:15:00,152.17,152.24,152.11,152.17,14035.0,139.2537,139.3177,139.1987,139.2537,14035.0
2022-06-29 13:20:00,152.19,152.25,152.05,152.13,13574.0,139.272,139.3269,139.1438,139.217,13574.0
2022-06-29 13:25:00,152.12,152.4,152.07,152.35,32164.0,139.2079,139.4641,139.1621,139.4184,32164.0
2022-06-29 13:30:00,152.31,152.34,152.04,152.14,24522.0,139.3818,139.4092,139.1347,139.2262,24522.0
2022-06-29 13:35:00,152.16,152.31,152.12,152.24,32108.0,139.2445,139.3818,139.2079,139.3177,32108.0
2022-06-29 13:40:00,152.26,152.37,152.22,152.34,22367.0,139.336,139.4367,139.2994,139.4092,22367.0
2022-06-29 13:45:00,152.38,152.6,152.31,152.6,13431.0,139.4458,139.6472,139.3818,139.6472,13431.0
2022-06-29 13:50:00,152.61,152.7,152.49,152.59,11652.0,139.6563,139.7387,139.5465,139.638,11652.0
2022-06-29 13:55:00,152.59,152.84,152.59,152.82,8445.0,139.638,139.8668,139.638,139.8485,8445.0
2022-06-29 14:00:00,152.86,153.06,152.84,153.06,17197.0,139.8851,140.0681,139.8668,140.0681,17197.0
2022-06-29 14:05:00,153.06,153.25,153.04,153.18,15127.0,140.0681,140.242,140.0498,140.1779,15127.0
2022-06-29 14:10:00,153.15,153.16,152.91,152.97,30352.0,140.1505,140.1596,139.9308,139.9857,30352.0
2022-06-29 14:15:00,152.98,153.12,152.91,152.97,9980.0,139.9949,140.123,139.9308,139.9857,9980.0
2022-06-29 14:20:00,152.96,153.0,152.9,152.97,7709.0,139.9766,140.0132,139.9217,139.9857,7709.0
2022-06-29 14:25:00,152.98,153.1,152.9,153.05,7923.0,139.9949,140.1047,139.9217,140.059,7923.0
2022-06-29 14:30:00,153.05,153.07,152.84,152.92,10590.0,140.059,140.0773,139.8668,139.94,10590.0
2022-06-29 14:35:00,152.93,152.93,152.71,152.71,8073.0,139.9491,139.9491,139.7478,139.7478,8073.0
2022-06-29 14:40:00,152.7,152.74,152.5,152.51,17364.0,139.7387,139.7753,139.5556,139.5648,17364.0
2022-06-29 14:45:00,152.53,152.63,152.51,152.52,12633.0,139.5831,139.6746,139.5648,139.5739,12633.0
2022-06-29 14:50:00,152.52,152.59,152.46,152.53,9363.0,139.5739,139.638,139.519,139.5831,9363.0
2022-06-29 14:55:00,152.59,152.71,152.56,152.67,12224.0,139.638,139.7478,139.6105,139.7112,12224.0
2022-06-29 15:00:00,152.67,152.82,152.63,152.73,23782.0,139.7112,139.8485,139.6746,139.7661,23782.0
2022-06-29 15:05:00,152.74,152.93,152.64,152.92,27371.0,139.7753,139.9491,139.6838,139.94,27371.0
2022-06-29 15:10:00,152.87,152.87,152.63,152.64,13208.0,139.8942,139.8942,139.6746,139.6838,13208.0
2022-06-29 15:15:00,152.65,152.92,152.55,152.71,19475.0,139.6929,139.94,139.6014,139.7478,19475.0
2022-06-29 15:20:00,152.69,152.85,152.63,152.81,41638.0,139.7295,139.8759,139.6746,139.8393,41638.0
2022-06-29 15:25:00,152.8,153.18,152.75,153.17,34886.0,139.8302,140.1779,139.7844,140.1688,34886.0
2022-06-29 15:30:00,153.15,153.15,152.53,152.61,45893.0,140.1505,140.1505,139.5831,139.6563,45893.0
2022-06-29 15:35:00,152.62,152.74,152.53,152.63,20334.0,139.6655,139.7753,139.5831,139.6746,20334.0
2022-06-29 15:40:00,152.66,152.69,152.51,152.64,28299.0,139.7021,139.7295,139.5648,139.6838,28299.0
2022-06-29 15:45:00,152.65,152.77,152.47,152.61,33291.0,139.6929,139.8027,139.5282,139.6563,33291.0
2022-06-29 15:50:00,152.66,152.77,152.29,152.44,73685.0,139.7021,139.8027,139.3635,139.5007,73685.0
2022-06-29 15:55:00,152.45,152.98,152.45,152.8,224891.0,139.5099,139.9949,139.5099,139.8302,224891.0
2022-06-30 09:30:00,152.49,152.73,151.8,152.21,120740.0,139.5465,139.7661,138.9151,139.2903,120740.0
2022-06-30 09:35:00,152.06,152.56,151.98,151.99,28822.0,139.153,139.6105,139.0798,139.0889,28822.0
2022-06-30 09:40:00,151.94,152.15,151.68,151.74,27925.0,139.0432,139.2354,138.8052,138.8602,27925.0
2022-06-30 09:45:00,151.77,151.98,151.44,151.63,38772.0,138.8876,139.0798,138.5856,138.7595,38772.0
2022-06-30 09:50:00,151.61,151.71,151.26,151.31,25476.0,138.7412,138.8327,138.4209,138.4667,25476.0
2022-06-30 09:55:00,151.29,151.52,151.19,151.27,33581.0,138.4483,138.6588,138.3568,138.43,33581.0
2022-06-30 10:00:00,151.24,151.26,150.88,150.97,41093.0,138.4026,138.4209,138.0731,138.1555,41093.0
2022-06-30 10:05:00,150.97,151.34,150.97,151.27,58843.0,138.1555,138.4941,138.1555,138.43,58843.0
2022-06-30 10:10:00,151.26,151.86,151.19,151.82,40144.0,138.4209,138.97,138.3568,138.9334,40144.0
2022-06-30 10:15:00,151.75,151.78,151.39,151.4,39696.0,138.8693,138.8968,138.5399,138.549,39696.0
2022-06-30 10:20:00,151.32,151.53,151.27,151.32,46935.0,138.4758,138.668,138.43,138.4758,46935.0
2022-06-30 10:25:00,151.3,151.45,151.07,151.2,38443.0,138.4575,138.5948,138.247,138.366,38443.0
2022-06-30 10:30:00,151.21,151.67,151.02,151.66,88535.0,138.3751,138.7961,138.2013,138.7869,88535.0
2022-06-30 10:35:00,151.68,151.81,151.21,151.21,50060.0,138.8052,138.9242,138.3751,138.3751,50060.0
2022-06-30 10:40:00,151.19,151.43,151.19,151.3,22015.0,138.3568,138.5765,138.3568,138.4575,22015.0
2022-06-30 10:45:00,151.31,151.56,151.25,151.55,16742.0,138.4667,138.6954,138.4117,138.6863,16742.0
2022-06-30 10:50:00,151.55,151.91,151.55,151.77,23239.0,138.6863,139.0157,138.6863,138.8876,23239.0
2022-06-30 10:55:00,151.7,151.99,151.61,151.91,43724.0,138.8235,139.0889,138.7412,139.0157,43724.0
2022-06-30 11:00:00,151.92,151.97,151.74,151.88,40118.0,139.0249,139.0706,138.8602,138.9883,40118.0
2022-06-30 11:05:00,151.88,152.32,151.88,152.32,24977.0,138.9883,139.3909,138.9883,139.3909,24977.0
2022-06-30 11:10:00,152.31,152.37,151.93,151.99,36013.0,139.3818,139.4367,139.034,139.0889,36013.0
2022-06-30 11:15:00,152.01,152.23,151.99,152.21,21219.0,139.1072,139.3086,139.0889,139.2903,21219.0
2022-06-30 11:20:00,152.19,152.69,152.19,152.59,48174.0,139.272,139.7295,139.272,139.638,48174.0
2022-06-30 11:25:00,152.59,153.18,152.56,153.1,26515.0,139.638,140.1779,139.6105,140.1047,26515.0
2022-06-30 11:30:00,153.08,153.41,152.92,152.98,23494.0,140.0864,140.3884,139.94,139.9949,23494.0
2022-06-30 11:35:00,152.95,152.95,152.69,152.83,11593.0,139.9674,139.9674,139.7295,139.8576,11593.0
2022-06-30 11:40:00,152.79,152.89,152.68,152.88,17601.0,139.821,139.9125,139.7204,139.9034,17601.0
2022-06-30 11:45:00,152.83,153.15,152.74,153.02,11424.0,139.8576,140.1505,139.7753,140.0315,11424.0
2022-06-30 11:50:00,152.93,153.09,152.86,153.02,8014.0,139.9491,140.0956,139.8851,140.0315,8014.0
2022-06-30 11:55:00,153.0,153.01,152.77,152.94,13275.0,140.0132,140.0224,139.8027,139.9583,13275.0
2022-06-30 12:00:00,152.95,153.0,152.72,152.79,16459.0,139.9674,140.0132,139.757,139.821,16459.0
2022-06-30 12:05:00,152.8,152.82,152.43,152.57,12218.0,139.8302,139.8485,139.4916,139.6197,12218.0
2022-06-30 12:10:00,152.56,152.73,152.48,152.73,12037.0,139.6105,139.7661,139.5373,139.7661,12037.0
2022-06-30 12:15:00,152.78,152.92,152.62,152.89,9866.0,139.8119,139.94,139.6655,139.9125,9866.0
2022-06-30 12:20:00,152.9,153.2,152.86,153.2,43900.0,139.9217,140.1962,139.8851,140.1962,43900.0
2022-06-30 12:25:00,153.24,153.62,153.21,153.58,23611.0,140.2328,140.5806,140.2054,140.544,23611.0
2022-06-30 12:30:00,153.6,153.98,153.59,153.91,25670.0,140.5623,140.91,140.5531,140.846,25670.0
2022-06-30 12:35:00,153.9,153.98,153.8,153.96,74424.0,140.8368,140.91,140.7453,140.8917,74424.0
2022-06-30 12:40:00,153.91,154.21,153.9,154.16,44529.0,140.846,141.1205,140.8368,141.0747,44529.0
2022-06-30 12:45:00,154.21,154.34,153.97,153.97,56188.0,141.1205,141.2395,140.9009,140.9009,56188.0
2022-06-30 12:50:00,154.03,154.27,153.94,154.24,38971.0,140.9558,141.1754,140.8734,141.1479,38971.0
2022-06-30 12:55:00,154.22,154.32,154.06,154.21,33574.0,141.1296,141.2212,140.9832,141.1205,33574.0
2022-06-30 13:00:00,154.2,154.45,154.15,154.43,37024.0,141.1113,141.3401,141.0656,141.3218,37024.0
2022-06-30 13:05:00,154.39,154.39,153.98,154.12,63257.0,141.2852,141.2852,140.91,141.0381,63257.0
2022-06-30 13:10:00,154.13,154.16,153.86,153.9,108326.0,141.0473,141.0747,140.8002,140.8368,108326.0
2022-06-30 13:15:00,153.91,154.15,153.9,154.05,28597.0,140.846,141.0656,140.8368,140.9741,28597.0
2022-06-30 13:20:00,154.08,154.34,154.04,154.26,42238.0,141.0015,141.2395,140.9649,141.1663,42238.0
2022-06-30 13:25:00,154.32,154.54,154.29,154.36,26020.0,141.2212,141.4225,141.1937,141.2578,26020.0
2022-06-30 13:30:00,154.35,154.55,154.35,154.42,24566.0,141.2486,141.4316,141.2486,141.3127,24566.0
2022-06-30 13:35:00,154.39,154.5,154.31,154.44,25623.0,141.2852,141.3859,141.212,141.331,25623.0
2022-06-30 13:40:00,154.46,154.7,154.24,154.25,26903.0,141.3493,141.5689,141.1479,141.1571,26903.0
2022-06-30 13:45:00,154.28,154.58,154.28,154.58,29320.0,141.1846,141.4591,141.1846,141.4591,29320.0
2022-06-30 13:50:00,154.58,155.04,154.56,155.04,32948.0,141.4591,141.88,141.4408,141.88,32948.0
2022-06-30 13:55:00,155.01,155.03,154.79,155.02,31789.0,141.8526,141.8709,141.6513,141.8617,31789.0
2022-06-30 14:00:00,155.02,155.03,154.84,154.97,29319.0,141.8617,141.8709,141.697,141.816,29319.0
2022-06-30 14:05:00,154.99,155.07,154.71,154.83,34344.0,141.8343,141.9075,141.5781,141.6879,34344.0
2022-06-30 14:10:00,154.8,154.91,154.54,154.57,71144.0,141.6604,141.7611,141.4225,141.4499,71144.0
2022-06-30 14:15:00,154.55,154.7,154.44,154.7,27431.0,141.4316,141.5689,141.331,141.5689,27431.0
2022-06-30 14:20:00,154.69,154.72,154.24,154.29,36681.0,141.5598,141.5872,141.1479,141.1937,36681.0
2022-06-30 14:25:00,154.29,154.58,154.06,154.48,71123.0,141.1937,141.4591,140.9832,141.3676,71123.0
2022-06-30 14:30:00,154.47,154.61,154.42,154.57,30775.0,141.3584,141.4865,141.3127,141.4499,30775.0
2022-06-30 14:35:00,154.56,154.62,154.41,154.54,20626.0,141.4408,141.4957,141.3035,141.4225,20626.0
2022-06-30 14:40:00,154.54,154.56,154.08,154.11,40464.0,141.4225,141.4408,141.0015,141.029,40464.0
2022-06-30 14:45:00,154.09,154.34,154.03,154.26,24663.0,141.0107,141.2395,140.9558,141.1663,24663.0
2022-06-30 14:50:00,154.25,154.31,153.96,154.05,64857.0,141.1571,141.212,140.8917,140.9741,64857.0
2022-06-30 14:55:00,154.02,154.28,153.98,154.18,37084.0,140.9466,141.1846,140.91,141.093,37084.0
2022-06-30 15:00:00,154.14,154.24,153.86,153.86,43865.0,141.0564,141.1479,140.8002,140.8002,43865.0
2022-06-30 15:05:00,153.85,153.85,153.06,153.09,33471.0,140.7911,140.7911,140.0681,140.0956,33471.0
2022-06-30 15:10:00,153.04,153.19,152.87,152.99,29180.0,140.0498,140.1871,139.8942,140.0041,29180.0
2022-06-30 15:15:00,152.95,152.95,152.5,152.58,28298.0,139.9674,139.9674,139.5556,139.6289,28298.0
2022-06-30 15:20:00,152.65,152.83,152.59,152.82,28779.0,139.6929,139.8576,139.638,139.8485,28779.0
2022-06-30 15:25:00,152.81,153.55,152.8,153.51,33126.0,139.8393,140.5165,139.8302,140.4799,33126.0
2022-06-30 15:30:00,153.51,153.89,153.45,153.84,30985.0,140.4799,140.8277,140.425,140.7819,30985.0
2022-06-30 15:35:00,153.84,154.0,153.54,153.56,48145.0,140.7819,140.9283,140.5074,140.5257,48145.0
2022-06-30 15:40:00,153.54,153.65,153.28,153.52,70288.0,140.5074,140.608,140.2694,140.4891,70288.0
2022-06-30 15:45:00,153.49,154.1,153.43,153.69,69782.0,140.4616,141.0198,140.4067,140.6446,69782.0
2022-06-30 15:50:00,153.66,153.89,153.23,153.37,216625.0,140.6172,140.8277,140.2237,140.3518,216625.0
2022-06-30 15:55:00,153.36,153.76,152.93,153.7,464324.0,140.3426,140.7087,139.9491,140.6538,464324.0
2022-07-01 09:30:00,150.13,152.28,150.13,151.26,228835.0,137.3868,139.3543,137.3868,138.4209,228835.0
2022-07-01 09:35:00,151.16,151.17,150.02,150.67,33854.0,138.3294,138.3385,137.2861,137.881,33854.0
2022-07-01 09:40:00,150.66,151.59,150.6,150.88,40090.0,137.8718,138.7229,137.8169,138.0731,40090.0
2022-07-01 09:45:00,150.77,151.6,150.72,151.21,39033.0,137.9725,138.732,137.9267,138.3751,39033.0
2022-07-01 09:50:00,151.22,151.67,150.97,151.61,47607.0,138.3843,138.7961,138.1555,138.7412,47607.0
2022-07-01 09:55:00,151.61,151.78,151.17,151.27,25711.0,138.7412,138.8968,138.3385,138.43,25711.0
2022-07-01 10:00:00,151.27,151.87,150.74,150.78,50709.0,138.43,138.9791,137.945,137.9816,50709.0
2022-07-01 10:05:00,150.74,151.01,150.49,150.86,35970.0,137.945,138.1921,137.7163,138.0548,35970.0
2022-07-01 10:10:00,150.87,150.88,149.64,149.69,92535.0,138.064,138.0731,136.9384,136.9842,92535.0
2022-07-01 10:15:00,149.63,150.03,149.42,149.87,39154.0,136.9293,137.2953,136.7371,137.1489,39154.0
2022-07-01 10:20:00,149.85,149.99,149.34,149.34,34199.0,137.1306,137.2587,136.6639,136.6639,34199.0
2022-07-01 10:25:00,149.34,149.35,148.81,148.87,72591.0,136.6639,136.673,136.1789,136.2338,72591.0
2022-07-01 10:30:00,148.9,149.04,148.54,148.77,47635.0,136.2612,136.3893,135.9318,136.1422,47635.0
2022-07-01 10:35:00,148.73,148.84,148.41,148.56,45689.0,136.1056,136.2063,135.8128,135.9501,45689.0
2022-07-01 10:40:00,148.53,148.7,148.36,148.67,56977.0,135.9226,136.0782,135.767,136.0507,56977.0
2022-07-01 10:45:00,148.7,149.07,148.45,148.62,216017.0,136.0782,136.4168,135.8494,136.005,216017.0
2022-07-01 10:50:00,148.61,148.64,148.21,148.4,82226.0,135.9958,136.0233,135.6298,135.8037,82226.0
2022-07-01 10:55:00,148.36,148.78,148.23,148.34,64845.0,135.767,136.1514,135.6481,135.7487,64845.0
2022-07-01 11:00:00,148.32,148.58,148.15,148.22,40207.0,135.7304,135.9684,135.5749,135.6389,40207.0
2022-07-01 11:05:00,148.18,148.83,148.18,148.75,38126.0,135.6023,136.1972,135.6023,136.1239,38126.0
2022-07-01 11:10:00,148.68,148.69,148.33,148.4,37558.0,136.0599,136.069,135.7396,135.8037,37558.0
2022-07-01 11:15:00,148.39,148.82,148.39,148.51,44732.0,135.7945,136.188,135.7945,135.9043,44732.0
2022-07-01 11:20:00,148.49,148.64,148.3,148.36,63055.0,135.886,136.0233,135.7121,135.767,63055.0
2022-07-01 11:25:00,148.37,148.42,148.17,148.3,35738.0,135.7762,135.822,135.5932,135.7121,35738.0
2022-07-01 11:30:00,148.36,148.6,148.34,148.39,28359.0,135.767,135.9867,135.7487,135.7945,28359.0
2022-07-01 11:35:00,148.4,148.47,148.18,148.22,33712.0,135.8037,135.8677,135.6023,135.6389,33712.0
2022-07-01 11:40:00,148.23,148.55,148.09,148.09,34126.0,135.6481,135.9409,135.52,135.52,34126.0
2022-07-01 11:45:00,148.08,148.35,148.06,148.07,38310.0,135.5108,135.7579,135.4925,135.5017,38310.0
2022-07-01 11:50:00,148.06,148.07,147.54,147.55,68391.0,135.4925,135.5017,135.0167,135.0258,68391.0
2022-07-01 11:55:00,147.54,147.7,147.33,147.5,58895.0,135.0167,135.1631,134.8245,134.98,58895.0
2022-07-01 12:00:00,147.49,147.51,147.02,147.11,49058.0,134.9709,134.9892,134.5408,134.6232,49058.0
2022-07-01 12:05:00,147.11,147.32,147.08,147.09,97018.0,134.6232,134.8153,134.5957,134.6048,97018.0
2022-07-01 12:10:00,147.04,147.29,147.02,147.21,36861.0,134.5591,134.7879,134.5408,134.7147,36861.0
2022-07-01 12:15:00,147.2,147.82,147.2,147.76,49845.0,134.7055,135.2729,134.7055,135.218,49845.0
2022-07-01 12:20:00,147.76,147.96,147.65,147.76,52766.0,135.218,135.401,135.1173,135.218,52766.0
2022-07-01 12:25:00,147.77,148.09,147.69,147.72,77140.0,135.2271,135.52,135.1539,135.1814,77140.0
2022-07-01 12:30:00,147.71,147.96,147.65,147.82,68739.0,135.1722,135.401,135.1173,135.2729,68739.0
2022-07-01 12:35:00,147.84,147.97,147.58,147.58,17185.0,135.2912,135.4102,135.0533,135.0533,17185.0
2022-07-01 12:40:00,147.57,147.71,147.44,147.45,27429.0,135.0441,135.1722,134.9251,134.9343,27429.0
2022-07-01 12:45:00,147.45,147.54,147.16,147.25,63745.0,134.9343,135.0167,134.6689,134.7513,63745.0
2022-07-01 12:50:00,147.25,147.62,147.24,147.55,43010.0,134.7513,135.0899,134.7421,135.0258,43010.0
2022-07-01 12:55:00,147.55,147.55,147.06,147.09,34405.0,135.0258,135.0258,134.5774,134.6048,34405.0
2022-07-01 13:00:00,147.03,147.28,147.03,147.19,25027.0,134.5499,134.7787,134.5499,134.6964,25027.0
2022-07-01 13:05:00,147.22,147.24,147.07,147.14,21700.0,134.7238,134.7421,134.5865,134.6506,21700.0
2022-07-01 13:10:00,147.14,147.32,147.13,147.31,30707.0,134.6506,134.8153,134.6415,134.8062,30707.0
2022-07-01 13:15:00,147.31,147.5,147.03,147.3,35706.0,134.8062,134.98,134.5499,134.797,35706.0
2022-07-01 13:20:00,147.28,147.3,147.13,147.21,22130.0,134.7787,134.797,134.6415,134.7147,22130.0
2022-07-01 13:25:00,147.24,147.29,147.07,147.28,28701.0,134.7421,134.7879,134.5865,134.7787,28701.0
2022-07-01 13:30:00,147.28,147.48,147.13,147.13,47870.0,134.7787,134.9617,134.6415,134.6415,47870.0
2022-07-01 13:35:00,147.15,147.38,147.03,147.23,81121.0,134.6598,134.8702,134.5499,134.733,81121.0
2022-07-01 13:40:00,147.25,147.41,147.18,147.41,42435.0,134.7513,134.8977,134.6872,134.8977,42435.0
2022-07-01 13:45:00,147.43,147.57,147.3,147.47,50565.0,134.916,135.0441,134.797,134.9526,50565.0
2022-07-01 13:50:00,147.49,147.69,147.44,147.6,53202.0,134.9709,135.1539,134.9251,135.0716,53202.0
2022-07-01 13:55:00,147.62,147.92,147.6,147.92,96800.0,135.0899,135.3644,135.0716,135.3644,96800.0
2022-07-01 14:00:00,147.95,148.19,147.87,147.89,54269.0,135.3919,135.6115,135.3186,135.3369,54269.0
2022-07-01 14:05:00,147.95,147.97,147.6,147.67,31868.0,135.3919,135.4102,135.0716,135.1356,31868.0
2022-07-01 14:10:00,147.7,147.93,147.47,147.92,29634.0,135.1631,135.3735,134.9526,135.3644,29634.0
2022-07-01 14:15:00,147.94,148.34,147.91,148.33,68308.0,135.3827,135.7487,135.3552,135.7396,68308.0
2022-07-01 14:20:00,148.32,149.08,148.27,148.96,91336.0,135.7304,136.4259,135.6847,136.3161,91336.0
2022-07-01 14:25:00,148.99,149.01,148.62,148.66,42781.0,136.3436,136.3619,136.005,136.0416,42781.0
2022-07-01 14:30:00,148.67,148.95,148.66,148.87,37286.0,136.0507,136.307,136.0416,136.2338,37286.0
2022-07-01 14:35:00,148.85,149.06,148.65,149.01,33939.0,136.2155,136.4076,136.0324,136.3619,33939.0
2022-07-01 14:40:00,149.03,149.04,148.85,148.97,34630.0,136.3802,136.3893,136.2155,136.3253,34630.0
2022-07-01 14:45:00,148.96,149.31,148.95,149.24,26035.0,136.3161,136.6364,136.307,136.5724,26035.0
2022-07-01 14:50:00,149.26,149.27,148.85,148.91,41020.0,136.5907,136.5998,136.2155,136.2704,41020.0
2022-07-01 14:55:00,148.92,149.29,148.92,149.27,30535.0,136.2795,136.6181,136.2795,136.5998,30535.0
2022-07-01 15:00:00,149.26,149.33,148.75,148.85,31072.0,136.5907,136.6547,136.1239,136.2155,31072.0
2022-07-01 15:05:00,148.86,149.05,148.85,149.0,51176.0,136.2246,136.3985,136.2155,136.3527,51176.0
2022-07-01 15:10:00,149.0,149.13,148.93,148.99,94403.0,136.3527,136.4717,136.2887,136.3436,94403.0
2022-07-01 15:15:00,149.0,149.14,148.73,148.79,107265.0,136.3527,136.4808,136.1056,136.1606,107265.0
2022-07-01 15:20:00,148.8,148.92,148.65,148.89,100632.0,136.1697,136.2795,136.0324,136.2521,100632.0
2022-07-01 15:25:00,148.9,148.92,148.65,148.69,75717.0,136.2612,136.2795,136.0324,136.069,75717.0
2022-07-01 15:30:00,148.71,149.01,148.69,148.98,72237.0,136.0873,136.3619,136.069,136.3344,72237.0
2022-07-01 15:35:00,148.97,149.39,148.95,149.38,118723.0,136.3253,136.7096,136.307,136.7005,118723.0
2022-07-01 15:40:00,149.41,149.45,149.27,149.43,65037.0,136.7279,136.7645,136.5998,136.7462,65037.0
2022-07-01 15:45:00,149.44,149.53,149.23,149.47,61386.0,136.7554,136.8377,136.5632,136.7828,61386.0
2022-07-01 15:50:00,149.5,149.55,148.5,148.57,160622.0,136.8103,136.856,135.8952,135.9592,160622.0
2022-07-01 15:55:00,148.53,148.66,148.23,148.54,460791.0,135.9226,136.0416,135.6481,135.9318,460791.0
2022-07-05 09:30:00,145.63,145.8,145.06,145.08,241425.0,133.2688,133.4243,132.7472,132.7655,241425.0
2022-07-05 09:35:00,145.05,145.3,144.73,145.03,126243.0,132.738,132.9668,132.4452,132.7197,126243.0
2022-07-05 09:40:00,145.01,145.18,144.45,144.75,160766.0,132.7014,132.857,132.1889,132.4635,160766.0
2022-07-05 09:45:00,144.71,145.1,144.53,144.8,67128.0,132.4269,132.7838,132.2621,132.5092,67128.0
2022-07-05 09:50:00,144.79,144.97,144.52,144.96,56435.0,132.5001,132.6648,132.253,132.6556,56435.0
2022-07-05 09:55:00,144.98,145.18,144.62,144.92,67844.0,132.6739,132.857,132.3445,132.619,67844.0
2022-07-05 10:00:00,144.88,145.42,144.69,144.94,85269.0,132.5824,133.0766,132.4086,132.6373,85269.0
2022-07-05 10:05:00,144.93,145.12,144.52,144.81,94978.0,132.6282,132.8021,132.253,132.5184,94978.0
2022-07-05 10:10:00,144.8,145.17,144.61,144.97,132342.0,132.5092,132.8478,132.3354,132.6648,132342.0
2022-07-05 10:15:00,145.01,145.05,144.65,144.86,57315.0,132.7014,132.738,132.372,132.5641,57315.0
2022-07-05 10:20:00,144.88,145.18,144.74,144.9,45426.0,132.5824,132.857,132.4543,132.6007,45426.0
2022-07-05 10:25:00,144.95,145.08,144.66,144.78,37598.0,132.6465,132.7655,132.3811,132.4909,37598.0
2022-07-05 10:30:00,144.79,145.23,144.6,145.22,35145.0,132.5001,132.9027,132.3262,132.8936,35145.0
2022-07-05 10:35:00,145.23,146.44,145.19,146.4,41521.0,132.9027,134.01,132.8661,133.9734,41521.0
2022-07-05 10:40:00,146.34,146.34,145.89,145.89,27665.0,133.9185,133.9185,133.5067,133.5067,27665.0
2022-07-05 10:45:00,145.88,145.91,145.48,145.58,25164.0,133.4976,133.525,133.1315,133.223,25164.0
2022-07-05 10:50:00,145.55,145.6,145.31,145.55,26449.0,133.1956,133.2413,132.9759,133.1956,26449.0
2022-07-05 10:55:00,145.53,145.75,145.43,145.65,21759.0,133.1773,133.3786,133.0858,133.2871,21759.0
2022-07-05 11:00:00,145.62,145.69,145.38,145.61,50145.0,133.2596,133.3237,133.04,133.2505,50145.0
2022-07-05 11:05:00,145.62,145.8,145.45,145.72,59452.0,133.2596,133.4243,133.1041,133.3511,59452.0
2022-07-05 11:10:00,145.71,145.71,145.33,145.66,87594.0,133.342,133.342,132.9942,133.2962,87594.0
2022-07-05 11:15:00,145.65,145.77,144.97,145.07,164490.0,133.2871,133.3969,132.6648,132.7563,164490.0
2022-07-05 11:20:00,145.09,145.19,144.9,145.09,45706.0,132.7746,132.8661,132.6007,132.7746,45706.0
2022-07-05 11:25:00,145.09,145.33,145.01,145.26,71379.0,132.7746,132.9942,132.7014,132.9302,71379.0
2022-07-05 11:30:00,145.25,145.75,145.23,145.64,37377.0,132.921,133.3786,132.9027,133.2779,37377.0
2022-07-05 11:35:00,145.66,145.73,145.47,145.63,73923.0,133.2962,133.3603,133.1224,133.2688,73923.0
2022-07-05 11:40:00,145.64,146.01,145.56,145.97,34485.0,133.2779,133.6165,133.2047,133.5799,34485.0
2022-07-05 11:45:00,146.0,146.29,145.95,146.13,31188.0,133.6074,133.8728,133.5616,133.7263,31188.0
2022-07-05 11:50:00,146.14,146.19,145.81,146.06,23081.0,133.7355,133.7812,133.4335,133.6623,23081.0
2022-07-05 11:55:00,146.09,146.19,145.94,145.99,25828.0,133.6897,133.7812,133.5525,133.5982,25828.0
2022-07-05 12:00:00,146.0,146.04,145.76,145.81,82853.0,133.6074,133.644,133.3877,133.4335,82853.0
2022-07-05 12:05:00,145.85,146.12,145.84,146.08,37658.0,133.4701,133.7172,133.4609,133.6806,37658.0
2022-07-05 12:10:00,146.01,146.35,145.95,146.09,20831.0,133.6165,133.9277,133.5616,133.6897,20831.0
2022-07-05 12:15:00,146.09,146.34,145.96,146.32,35369.0,133.6897,133.9185,133.5708,133.9002,35369.0
2022-07-05 12:20:00,146.28,146.63,146.22,146.63,47729.0,133.8636,134.1839,133.8087,134.1839,47729.0
2022-07-05 12:25:00,146.65,146.87,146.62,146.85,22963.0,134.2022,134.4035,134.1747,134.3852,22963.0
2022-07-05 12:30:00,146.87,147.15,146.74,146.92,58132.0,134.4035,134.6598,134.2846,134.4493,58132.0
2022-07-05 12:35:00,146.91,147.14,146.89,146.97,68259.0,134.4401,134.6506,134.4218,134.495,68259.0
2022-07-05 12:40:00,146.98,147.11,146.72,146.89,111855.0,134.5042,134.6232,134.2663,134.4218,111855.0
2022-07-05 12:45:00,146.89,146.91,146.58,146.91,88816.0,134.4218,134.4401,134.1381,134.4401,88816.0
2022-07-05 12:50:00,146.95,147.12,146.85,147.0,59568.0,134.4767,134.6323,134.3852,134.5225,59568.0
2022-07-05 12:55:00,147.01,147.08,146.53,146.55,58709.0,134.5316,134.5957,134.0924,134.1107,58709.0
2022-07-05 13:00:00,146.54,146.87,146.42,146.84,28870.0,134.1015,134.4035,133.9917,134.3761,28870.0
2022-07-05 13:05:00,146.77,146.8,146.48,146.72,28115.0,134.312,134.3395,134.0466,134.2663,28115.0
2022-07-05 13:10:00,146.69,147.08,146.69,147.08,32514.0,134.2388,134.5957,134.2388,134.5957,32514.0
2022-07-05 13:15:00,147.07,147.55,147.06,147.48,34132.0,134.5865,135.0258,134.5774,134.9617,34132.0
2022-07-05 13:20:00,147.49,147.67,147.22,147.43,54821.0,134.9709,135.1356,134.7238,134.916,54821.0
2022-07-05 13:25:00,147.42,147.57,147.11,147.11,30590.0,134.9068,135.0441,134.6232,134.6232,30590.0
2022-07-05 13:30:00,147.15,147.4,147.12,147.4,23573.0,134.6598,134.8885,134.6323,134.8885,23573.0
2022-07-05 13:35:00,147.4,147.66,147.37,147.64,22506.0,134.8885,135.1265,134.8611,135.1082,22506.0
2022-07-05 13:40:00,147.62,147.75,147.33,147.38,38513.0,135.0899,135.2088,134.8245,134.8702,38513.0
2022-07-05 13:45:00,147.38,147.42,147.02,147.23,26738.0,134.8702,134.9068,134.5408,134.733,26738.0
2022-07-05 13:50:00,147.22,147.28,146.97,147.28,31677.0,134.7238,134.7787,134.495,134.7787,31677.0
2022-07-05 13:55:00,147.25,147.41,147.18,147.35,23060.0,134.7513,134.8977,134.6872,134.8428,23060.0
2022-07-05 14:00:00,147.35,147.59,147.24,147.53,19748.0,134.8428,135.0624,134.7421,135.0075,19748.0
2022-07-05 14:05:00,147.5,147.51,147.17,147.27,16888.0,134.98,134.9892,134.6781,134.7696,16888.0
2022-07-05 14:10:00,147.28,147.49,147.22,147.37,19475.0,134.7787,134.9709,134.7238,134.8611,19475.0
2022-07-05 14:15:00,147.37,147.55,147.19,147.55,18630.0,134.8611,135.0258,134.6964,135.0258,18630.0
2022-07-05 14:20:00,147.56,147.62,147.39,147.58,22479.0,135.035,135.0899,134.8794,135.0533,22479.0
2022-07-05 14:25:00,147.61,147.84,147.55,147.8,24823.0,135.0807,135.2912,135.0258,135.2546,24823.0
2022-07-05 14:30:00,147.81,148.16,147.79,148.16,26863.0,135.2637,135.584,135.2454,135.584,26863.0
2022-07-05 14:35:00,148.13,148.88,148.11,148.86,28714.0,135.5566,136.2429,135.5383,136.2246,28714.0
2022-07-05 14:40:00,148.85,148.85,148.47,148.53,41919.0,136.2155,136.2155,135.8677,135.9226,41919.0
2022-07-05 14:45:00,148.53,148.6,148.31,148.47,43847.0,135.9226,135.9867,135.7213,135.8677,43847.0
2022-07-05 14:50:00,148.48,148.52,148.28,148.41,22075.0,135.8769,135.9135,135.6938,135.8128,22075.0
2022-07-05 14:55:00,148.39,148.48,148.29,148.34,32492.0,135.7945,135.8769,135.703,135.7487,32492.0
2022-07-05 15:00:00,148.32,148.35,148.11,148.33,30280.0,135.7304,135.7579,135.5383,135.7396,30280.0
2022-07-05 15:05:00,148.33,148.75,148.33,148.67,47935.0,135.7396,136.1239,135.7396,136.0507,47935.0
2022-07-05 15:10:00,148.65,148.68,148.43,148.52,41817.0,136.0324,136.0599,135.8311,135.9135,41817.0
2022-07-05 15:15:00,148.52,148.53,148.01,148.12,42161.0,135.9135,135.9226,135.4468,135.5474,42161.0
2022-07-05 15:20:00,148.14,148.59,148.14,148.59,58829.0,135.5657,135.9775,135.5657,135.9775,58829.0
2022-07-05 15:25:00,148.57,148.7,148.47,148.61,49640.0,135.9592,136.0782,135.8677,135.9958,49640.0
2022-07-05 15:30:00,148.6,149.07,148.58,149.06,55632.0,135.9867,136.4168,135.9684,136.4076,55632.0
2022-07-05 15:35:00,149.09,149.13,148.72,148.85,51135.0,136.4351,136.4717,136.0965,136.2155,51135.0
2022-07-05 15:40:00,148.85,149.07,148.84,148.94,37944.0,136.2155,136.4168,136.2063,136.2978,37944.0
2022-07-05 15:45:00,148.94,149.2,148.8,149.2,44184.0,136.2978,136.5357,136.1697,136.5357,44184.0
2022-07-05 15:50:00,149.15,149.69,148.93,149.21,107990.0,136.49,136.9842,136.2887,136.5449,107990.0
2022-07-05 15:55:00,149.19,149.25,148.88,149.13,364954.0,136.5266,136.5815,136.2429,136.4717,364954.0
2022-07-06 09:30:00,150.16,150.16,148.7,148.88,99149.0,137.4143,137.4143,136.0782,136.2429,99149.0
2022-07-06 09:35:00,148.83,149.14,148.46,148.46,38502.0,136.1972,136.4808,135.8586,135.8586,38502.0
2022-07-06 09:40:00,148.53,149.34,148.46,149.03,43023.0,135.9226,136.6639,135.8586,136.3802,43023.0
2022-07-06 09:45:00,149.09,149.21,148.7,148.84,38363.0,136.4351,136.5449,136.0782,136.2063,38363.0
2022-07-06 09:50:00,148.83,149.37,148.76,149.31,31357.0,136.1972,136.6913,136.1331,136.6364,31357.0
2022-07-06 09:55:00,149.27,149.62,149.27,149.38,32406.0,136.5998,136.9201,136.5998,136.7005,32406.0
2022-07-06 10:00:00,149.43,149.44,148.73,148.73,39705.0,136.7462,136.7554,136.1056,136.1056,39705.0
2022-07-06 10:05:00,148.66,149.4,148.64,149.27,40519.0,136.0416,136.7188,136.0233,136.5998,40519.0
2022-07-06 10:10:00,149.38,149.44,148.37,148.63,24433.0,136.7005,136.7554,135.7762,136.0141,24433.0
2022-07-06 10:15:00,148.65,148.95,148.62,148.76,37522.0,136.0324,136.307,136.005,136.1331,37522.0
2022-07-06 10:20:00,148.74,149.11,148.59,148.99,40451.0,136.1148,136.4534,135.9775,136.3436,40451.0
2022-07-06 10:25:00,148.94,149.16,148.88,148.98,59215.0,136.2978,136.4991,136.2429,136.3344,59215.0
2022-07-06 10:30:00,149.06,149.42,149.04,149.14,75834.0,136.4076,136.7371,136.3893,136.4808,75834.0
2022-07-06 10:35:00,149.16,149.37,149.16,149.3,37071.0,136.4991,136.6913,136.4991,136.6273,37071.0
2022-07-06 10:40:00,149.33,150.01,149.1,149.97,62232.0,136.6547,137.277,136.4442,137.2404,62232.0
2022-07-06 10:45:00,150.01,150.05,149.65,149.69,19594.0,137.277,137.3136,136.9476,136.9842,19594.0
2022-07-06 10:50:00,149.65,150.08,149.61,150.05,21983.0,136.9476,137.3411,136.9109,137.3136,21983.0
2022-07-06 10:55:00,150.13,150.56,150.01,150.37,20120.0,137.3868,137.7803,137.277,137.6064,20120.0
2022-07-06 11:00:00,150.38,150.42,149.95,150.04,39631.0,137.6156,137.6522,137.2221,137.3044,39631.0
2022-07-06 11:05:00,150.03,150.15,149.82,149.9,24348.0,137.2953,137.4051,137.1031,137.1763,24348.0
2022-07-06 11:10:00,149.88,150.2,149.7,150.1,19903.0,137.158,137.4509,136.9933,137.3594,19903.0
2022-07-06 11:15:00,150.08,150.31,150.01,150.29,24680.0,137.3411,137.5515,137.277,137.5332,24680.0
2022-07-06 11:20:00,150.28,150.28,149.84,149.87,26099.0,137.5241,137.5241,137.1214,137.1489,26099.0
2022-07-06 11:25:00,149.84,149.87,149.42,149.63,31916.0,137.1214,137.1489,136.7371,136.9293,31916.0
2022-07-06 11:30:00,149.63,149.7,149.32,149.69,17941.0,136.9293,136.9933,136.6456,136.9842,17941.0
2022-07-06 11:35:00,149.66,149.98,149.63,149.92,14542.0,136.9567,137.2495,136.9293,137.1946,14542.0
2022-07-06 11:40:00,149.92,149.92,149.55,149.69,34129.0,137.1946,137.1946,136.856,136.9842,34129.0
2022-07-06 11:45:00,149.64,149.84,149.53,149.77,15891.0,136.9384,137.1214,136.8377,137.0574,15891.0
2022-07-06 11:50:00,149.74,149.96,149.67,149.85,32570.0,137.0299,137.2312,136.9659,137.1306,32570.0
2022-07-06 11:55:00,149.85,150.03,149.82,149.99,55433.0,137.1306,137.2953,137.1031,137.2587,55433.0
2022-07-06 12:00:00,150.0,150.26,150.0,150.07,47131.0,137.2678,137.5058,137.2678,137.3319,47131.0
2022-07-06 12:05:00,150.11,150.42,150.09,150.27,36330.0,137.3685,137.6522,137.3502,137.5149,36330.0
2022-07-06 12:10:00,150.27,150.55,150.2,150.48,35827.0,137.5149,137.7712,137.4509,137.7071,35827.0
2022-07-06 12:15:00,150.5,150.53,149.93,150.01,65079.0,137.7254,137.7529,137.2038,137.277,65079.0
2022-07-06 12:20:00,150.02,150.3,150.0,150.08,23686.0,137.2861,137.5424,137.2678,137.3411,23686.0
2022-07-06 12:25:00,150.07,150.19,150.06,150.19,17155.0,137.3319,137.4417,137.3228,137.4417,17155.0
2022-07-06 12:30:00,150.17,150.18,149.96,150.11,13531.0,137.4234,137.4326,137.2312,137.3685,13531.0
2022-07-06 12:35:00,150.11,150.18,149.94,149.96,12065.0,137.3685,137.4326,137.2129,137.2312,12065.0
2022-07-06 12:40:00,150.0,150.23,149.86,150.15,13922.0,137.2678,137.4783,137.1397,137.4051,13922.0
2022-07-06 12:45:00,150.12,150.15,149.99,150.01,11011.0,137.3777,137.4051,137.2587,137.277,11011.0
2022-07-06 12:50:00,149.96,150.07,149.85,150.07,13210.0,137.2312,137.3319,137.1306,137.3319,13210.0
2022-07-06 12:55:00,150.06,150.14,149.96,150.12,11434.0,137.3228,137.396,137.2312,137.3777,11434.0
2022-07-06 13:00:00,150.13,150.3,150.03,150.21,11636.0,137.3868,137.5424,137.2953,137.46,11636.0
2022-07-06 13:05:00,150.22,150.5,150.22,150.48,12226.0,137.4692,137.7254,137.4692,137.7071,12226.0
2022-07-06 13:10:00,150.43,150.43,150.28,150.33,13993.0,137.6613,137.6613,137.5241,137.5698,13993.0
2022-07-06 13:15:00,150.37,150.51,150.32,150.48,10795.0,137.6064,137.7346,137.5607,137.7071,10795.0
2022-07-06 13:20:00,150.5,150.52,150.4,150.43,17483.0,137.7254,137.7437,137.6339,137.6613,17483.0
2022-07-06 13:25:00,150.45,150.49,150.31,150.31,21176.0,137.6796,137.7163,137.5515,137.5515,21176.0
2022-07-06 13:30:00,150.3,150.49,150.27,150.29,17726.0,137.5424,137.7163,137.5149,137.5332,17726.0
2022-07-06 13:35:00,150.29,150.42,150.2,150.4,14006.0,137.5332,137.6522,137.4509,137.6339,14006.0
2022-07-06 13:40:00,150.43,150.46,150.3,150.37,15037.0,137.6613,137.6888,137.5424,137.6064,15037.0
2022-07-06 13:45:00,150.37,150.47,150.34,150.37,28232.0,137.6064,137.698,137.579,137.6064,28232.0
2022-07-06 13:50:00,150.38,150.43,150.34,150.41,28360.0,137.6156,137.6613,137.579,137.643,28360.0
2022-07-06 13:55:00,150.4,150.52,150.38,150.43,16647.0,137.6339,137.7437,137.6156,137.6613,16647.0
2022-07-06 14:00:00,150.41,150.75,150.0,150.36,65547.0,137.643,137.9542,137.2678,137.5973,65547.0
2022-07-06 14:05:00,150.39,151.23,150.39,150.67,32089.0,137.6247,138.3934,137.6247,137.881,32089.0
2022-07-06 14:10:00,150.66,150.66,150.0,150.51,25787.0,137.8718,137.8718,137.2678,137.7346,25787.0
2022-07-06 14:15:00,150.49,150.49,150.03,150.15,17061.0,137.7163,137.7163,137.2953,137.4051,17061.0
2022-07-06 14:20:00,150.1,150.32,150.04,150.17,24803.0,137.3594,137.5607,137.3044,137.4234,24803.0
2022-07-06 14:25:00,150.13,150.64,149.79,150.64,31950.0,137.3868,137.8535,137.0757,137.8535,31950.0
2022-07-06 14:30:00,150.64,151.05,150.46,150.85,31287.0,137.8535,138.2287,137.6888,138.0457,31287.0
2022-07-06 14:35:00,150.86,151.08,150.64,150.96,18114.0,138.0548,138.2562,137.8535,138.1464,18114.0
2022-07-06 14:40:00,150.99,151.4,150.95,151.36,22282.0,138.1738,138.549,138.1372,138.5124,22282.0
2022-07-06 14:45:00,151.4,151.65,151.14,151.17,49386.0,138.549,138.7778,138.3111,138.3385,49386.0
2022-07-06 14:50:00,151.14,151.26,150.94,151.15,21445.0,138.3111,138.4209,138.1281,138.3202,21445.0
2022-07-06 14:55:00,151.14,151.32,151.0,151.29,31875.0,138.3111,138.4758,138.183,138.4483,31875.0
2022-07-06 15:00:00,151.28,151.28,150.89,150.98,28694.0,138.4392,138.4392,138.0823,138.1647,28694.0
2022-07-06 15:05:00,150.97,151.43,150.91,151.42,33753.0,138.1555,138.5765,138.1006,138.5673,33753.0
2022-07-06 15:10:00,151.41,151.72,151.41,151.56,33362.0,138.5582,138.8418,138.5582,138.6954,33362.0
2022-07-06 15:15:00,151.53,151.81,151.41,151.65,25451.0,138.668,138.9242,138.5582,138.7778,25451.0
2022-07-06 15:20:00,151.65,151.94,151.6,151.93,42118.0,138.7778,139.0432,138.732,139.034,42118.0
2022-07-06 15:25:00,151.94,151.97,151.82,151.9,40932.0,139.0432,139.0706,138.9334,139.0066,40932.0
2022-07-06 15:30:00,151.89,151.94,151.7,151.93,71130.0,138.9974,139.0432,138.8235,139.034,71130.0
2022-07-06 15:35:00,151.94,152.04,151.54,151.54,52034.0,139.0432,139.1347,138.6771,138.6771,52034.0
2022-07-06 15:40:00,151.52,151.59,151.23,151.27,44557.0,138.6588,138.7229,138.3934,138.43,44557.0
2022-07-06 15:45:00,151.28,151.33,151.0,151.17,39043.0,138.4392,138.485,138.183,138.3385,39043.0
2022-07-06 15:50:00,151.21,151.22,150.57,150.7,105435.0,138.3751,138.3843,137.7895,137.9084,105435.0
2022-07-06 15:55:00,150.66,150.91,150.58,150.85,173059.0,137.8718,138.1006,137.7986,138.0457,173059.0
2022-07-07 09:30:00,153.7,154.58,153.16,154.37,176824.0,140.6538,141.4591,140.1596,141.2669,176824.0
2022-07-07 09:35:00,154.4,154.52,153.93,153.97,39076.0,141.2944,141.4042,140.8643,140.9009,39076.0
2022-07-07 09:40:00,153.96,154.33,153.82,154.29,36464.0,140.8917,141.2303,140.7636,141.1937,36464.0
2022-07-07 09:45:00,154.33,154.46,154.01,154.34,33159.0,141.2303,141.3493,140.9375,141.2395,33159.0
2022-07-07 09:50:00,154.36,154.53,153.89,154.53,48827.0,141.2578,141.4133,140.8277,141.4133,48827.0
2022-07-07 09:55:00,154.52,154.91,154.3,154.71,55175.0,141.4042,141.7611,141.2029,141.5781,55175.0
2022-07-07 10:00:00,154.69,154.7,154.1,154.54,149031.0,141.5598,141.5689,141.0198,141.4225,149031.0
2022-07-07 10:05:00,154.5,154.63,154.31,154.52,39150.0,141.3859,141.5048,141.212,141.4042,39150.0
2022-07-07 10:10:00,154.52,154.78,154.32,154.51,52813.0,141.4042,141.6421,141.2212,141.395,52813.0
2022-07-07 10:15:00,154.55,154.64,154.37,154.53,29078.0,141.4316,141.514,141.2669,141.4133,29078.0
2022-07-07 10:20:00,154.51,154.51,154.25,154.43,26395.0,141.395,141.395,141.1571,141.3218,26395.0
2022-07-07 10:25:00,154.41,154.71,154.33,154.64,20848.0,141.3035,141.5781,141.2303,141.514,20848.0
2022-07-07 10:30:00,154.64,155.1,154.48,154.82,41638.0,141.514,141.935,141.3676,141.6787,41638.0
2022-07-07 10:35:00,154.8,154.8,154.5,154.61,20738.0,141.6604,141.6604,141.3859,141.4865,20738.0
2022-07-07 10:40:00,154.59,154.69,154.5,154.56,19994.0,141.4682,141.5598,141.3859,141.4408,19994.0
2022-07-07 10:45:00,154.56,154.83,154.51,154.83,39565.0,141.4408,141.6879,141.395,141.6879,39565.0
2022-07-07 10:50:00,154.81,154.95,154.6,154.67,27759.0,141.6696,141.7977,141.4774,141.5415,27759.0
2022-07-07 10:55:00,154.66,154.71,154.3,154.31,43285.0,141.5323,141.5781,141.2029,141.212,43285.0
2022-07-07 11:00:00,154.29,154.48,154.23,154.46,20515.0,141.1937,141.3676,141.1388,141.3493,20515.0
2022-07-07 11:05:00,154.47,154.66,154.45,154.51,19160.0,141.3584,141.5323,141.3401,141.395,19160.0
2022-07-07 11:10:00,154.49,154.58,154.47,154.5,16782.0,141.3767,141.4591,141.3584,141.3859,16782.0
2022-07-07 11:15:00,154.54,154.58,154.32,154.32,18407.0,141.4225,141.4591,141.2212,141.2212,18407.0
2022-07-07 11:20:00,154.33,154.52,154.26,154.37,18641.0,141.2303,141.4042,141.1663,141.2669,18641.0
2022-07-07 11:25:00,154.39,154.48,154.15,154.19,19681.0,141.2852,141.3676,141.0656,141.1022,19681.0
2022-07-07 11:30:00,154.22,154.22,153.79,154.06,18960.0,141.1296,141.1296,140.7361,140.9832,18960.0
2022-07-07 11:35:00,154.05,154.07,153.93,153.93,22190.0,140.9741,140.9924,140.8643,140.8643,22190.0
2022-07-07 11:40:00,153.92,154.04,153.88,153.95,19670.0,140.8551,140.9649,140.8185,140.8826,19670.0
2022-07-07 11:45:00,153.94,154.12,153.91,153.96,31998.0,140.8734,141.0381,140.846,140.8917,31998.0
2022-07-07 11:50:00,153.98,154.24,153.98,154.24,20726.0,140.91,141.1479,140.91,141.1479,20726.0
2022-07-07 11:55:00,154.23,154.31,154.17,154.25,19785.0,141.1388,141.212,141.0839,141.1571,19785.0
2022-07-07 12:00:00,154.25,154.41,154.19,154.38,27719.0,141.1571,141.3035,141.1022,141.2761,27719.0
2022-07-07 12:05:00,154.38,154.51,154.32,154.32,19165.0,141.2761,141.395,141.2212,141.2212,19165.0
2022-07-07 12:10:00,154.32,154.34,154.13,154.18,21880.0,141.2212,141.2395,141.0473,141.093,21880.0
2022-07-07 12:15:00,154.17,154.47,154.17,154.37,24537.0,141.0839,141.3584,141.0839,141.2669,24537.0
2022-07-07 12:20:00,154.38,154.57,154.36,154.55,33921.0,141.2761,141.4499,141.2578,141.4316,33921.0
2022-07-07 12:25:00,154.54,154.8,154.52,154.68,18464.0,141.4225,141.6604,141.4042,141.5506,18464.0
2022-07-07 12:30:00,154.68,154.99,154.67,154.74,60862.0,141.5506,141.8343,141.5415,141.6055,60862.0
2022-07-07 12:35:00,154.73,154.75,154.59,154.66,46633.0,141.5964,141.6147,141.4682,141.5323,46633.0
2022-07-07 12:40:00,154.66,154.8,154.64,154.74,22619.0,141.5323,141.6604,141.514,141.6055,22619.0
2022-07-07 12:45:00,154.72,154.87,154.72,154.72,23195.0,141.5872,141.7245,141.5872,141.5872,23195.0
2022-07-07 12:50:00,154.74,154.94,154.71,154.89,14282.0,141.6055,141.7885,141.5781,141.7428,14282.0
2022-07-07 12:55:00,154.84,154.92,154.68,154.68,20424.0,141.697,141.7702,141.5506,141.5506,20424.0
2022-07-07 13:00:00,154.64,154.67,154.3,154.31,18543.0,141.514,141.5415,141.2029,141.212,18543.0
2022-07-07 13:05:00,154.3,154.54,154.24,154.53,21974.0,141.2029,141.4225,141.1479,141.4133,21974.0
2022-07-07 13:10:00,154.55,154.78,154.54,154.66,27799.0,141.4316,141.6421,141.4225,141.5323,27799.0
2022-07-07 13:15:00,154.65,154.86,154.65,154.84,22417.0,141.5231,141.7153,141.5231,141.697,22417.0
2022-07-07 13:20:00,154.78,154.93,154.74,154.8,17355.0,141.6421,141.7794,141.6055,141.6604,17355.0
2022-07-07 13:25:00,154.84,154.85,154.73,154.75,11833.0,141.697,141.7062,141.5964,141.6147,11833.0
2022-07-07 13:30:00,154.78,154.97,154.73,154.97,13903.0,141.6421,141.816,141.5964,141.816,13903.0
2022-07-07 13:35:00,154.95,155.16,154.89,155.12,16184.0,141.7977,141.9899,141.7428,141.9533,16184.0
2022-07-07 13:40:00,155.1,155.22,155.09,155.1,13256.0,141.935,142.0448,141.9258,141.935,13256.0
2022-07-07 13:45:00,155.08,155.3,155.04,155.12,18393.0,141.9166,142.118,141.88,141.9533,18393.0
2022-07-07 13:50:00,155.11,155.11,154.7,154.75,32130.0,141.9441,141.9441,141.5689,141.6147,32130.0
2022-07-07 13:55:00,154.74,154.89,154.69,154.87,23316.0,141.6055,141.7428,141.5598,141.7245,23316.0
2022-07-07 14:00:00,154.88,155.04,154.82,154.98,15794.0,141.7336,141.88,141.6787,141.8251,15794.0
2022-07-07 14:05:00,155.01,155.26,155.01,155.19,14368.0,141.8526,142.0814,141.8526,142.0173,14368.0
2022-07-07 14:10:00,155.2,155.39,155.2,155.37,17604.0,142.0265,142.2003,142.0265,142.182,17604.0
2022-07-07 14:15:00,155.36,155.36,155.25,155.31,14611.0,142.1729,142.1729,142.0722,142.1271,14611.0
2022-07-07 14:20:00,155.36,155.4,155.23,155.25,11247.0,142.1729,142.2095,142.0539,142.0722,11247.0
2022-07-07 14:25:00,155.31,155.32,155.27,155.3,10651.0,142.1271,142.1363,142.0905,142.118,10651.0
2022-07-07 14:30:00,155.29,155.29,155.15,155.17,16765.0,142.1088,142.1088,141.9807,141.999,16765.0
2022-07-07 14:35:00,155.18,155.18,154.96,155.01,25921.0,142.0082,142.0082,141.8068,141.8526,25921.0
2022-07-07 14:40:00,155.01,155.02,154.74,154.79,24989.0,141.8526,141.8617,141.6055,141.6513,24989.0
2022-07-07 14:45:00,154.8,154.97,154.77,154.96,17142.0,141.6604,141.816,141.633,141.8068,17142.0
2022-07-07 14:50:00,154.97,155.01,154.81,154.84,28242.0,141.816,141.8526,141.6696,141.697,28242.0
2022-07-07 14:55:00,154.85,154.94,154.84,154.91,17253.0,141.7062,141.7885,141.697,141.7611,17253.0
2022-07-07 15:00:00,154.92,154.93,154.72,154.91,33191.0,141.7702,141.7794,141.5872,141.7611,33191.0
2022-07-07 15:05:00,154.89,155.02,154.85,154.93,34494.0,141.7428,141.8617,141.7062,141.7794,34494.0
2022-07-07 15:10:00,154.94,155.02,154.91,154.93,33094.0,141.7885,141.8617,141.7611,141.7794,33094.0
2022-07-07 15:15:00,154.94,155.13,154.92,155.06,40312.0,141.7885,141.9624,141.7702,141.8983,40312.0
2022-07-07 15:20:00,155.04,155.04,154.81,154.82,43331.0,141.88,141.88,141.6696,141.6787,43331.0
2022-07-07 15:25:00,154.79,154.83,154.66,154.7,73330.0,141.6513,141.6879,141.5323,141.5689,73330.0
2022-07-07 15:30:00,154.7,155.01,154.7,154.89,49228.0,141.5689,141.8526,141.5689,141.7428,49228.0
2022-07-07 15:35:00,154.89,154.95,154.54,154.56,48860.0,141.7428,141.7977,141.4225,141.4408,48860.0
2022-07-07 15:40:00,154.56,154.64,154.38,154.38,39954.0,141.4408,141.514,141.2761,141.2761,39954.0
2022-07-07 15:45:00,154.39,154.59,154.3,154.51,49836.0,141.2852,141.4682,141.2029,141.395,49836.0
2022-07-07 15:50:00,154.51,154.81,154.47,154.74,92505.0,141.395,141.6696,141.3584,141.6055,92505.0
2022-07-07 15:55:00,154.74,154.8,154.54,154.69,232965.0,141.6055,141.6604,141.4225,141.5598,232965.0
2022-07-08 09:30:00,152.74,153.16,152.15,152.59,107330.0,139.7753,140.1596,139.2354,139.638,107330.0
2022-07-08 09:35:00,152.62,153.2,152.42,153.15,37589.0,139.6655,140.1962,139.4824,140.1505,37589.0
2022-07-08 09:40:00,153.17,153.72,153.03,153.3,27786.0,140.1688,140.6721,140.0407,140.2877,27786.0
2022-07-08 09:45:00,153.34,153.34,152.49,152.56,20141.0,140.3243,140.3243,139.5465,139.6105,20141.0
2022-07-08 09:50:00,152.59,152.84,152.4,152.71,16543.0,139.638,139.8668,139.4641,139.7478,16543.0
2022-07-08 09:55:00,152.75,152.96,152.51,152.72,35246.0,139.7844,139.9766,139.5648,139.757,35246.0
2022-07-08 10:00:00,152.8,153.03,152.52,152.87,23915.0,139.8302,140.0407,139.5739,139.8942,23915.0
2022-07-08 10:05:00,152.89,153.07,152.59,152.69,27476.0,139.9125,140.0773,139.638,139.7295,27476.0
2022-07-08 10:10:00,152.63,152.72,152.48,152.6,8389.0,139.6746,139.757,139.5373,139.6472,8389.0
2022-07-08 10:15:00,152.63,152.94,152.54,152.85,34398.0,139.6746,139.9583,139.5922,139.8759,34398.0
2022-07-08 10:20:00,152.81,153.04,152.72,152.98,14678.0,139.8393,140.0498,139.757,139.9949,14678.0
2022-07-08 10:25:00,153.0,153.41,153.0,153.28,20185.0,140.0132,140.3884,140.0132,140.2694,20185.0
2022-07-08 10:30:00,153.3,153.46,153.23,153.3,22399.0,140.2877,140.4342,140.2237,140.2877,22399.0
2022-07-08 10:35:00,153.31,153.71,153.21,153.64,61059.0,140.2969,140.6629,140.2054,140.5989,61059.0
2022-07-08 10:40:00,153.66,153.7,153.31,153.69,44306.0,140.6172,140.6538,140.2969,140.6446,44306.0
2022-07-08 10:45:00,153.66,153.81,153.57,153.76,23730.0,140.6172,140.7544,140.5348,140.7087,23730.0
2022-07-08 10:50:00,153.78,153.95,153.69,153.88,53088.0,140.727,140.8826,140.6446,140.8185,53088.0
2022-07-08 10:55:00,153.89,154.25,153.88,154.24,22152.0,140.8277,141.1571,140.8185,141.1479,22152.0
2022-07-08 11:00:00,154.27,154.53,154.24,154.41,24500.0,141.1754,141.4133,141.1479,141.3035,24500.0
2022-07-08 11:05:00,154.39,154.62,154.22,154.62,13959.0,141.2852,141.4957,141.1296,141.4957,13959.0
2022-07-08 11:10:00,154.54,154.86,154.54,154.84,29376.0,141.4225,141.7153,141.4225,141.697,29376.0
2022-07-08 11:15:00,154.83,155.03,154.78,155.0,36608.0,141.6879,141.8709,141.6421,141.8434,36608.0
2022-07-08 11:20:00,155.01,155.24,154.97,155.2,13770.0,141.8526,142.0631,141.816,142.0265,13770.0
2022-07-08 11:25:00,155.19,155.58,155.18,155.5,28128.0,142.0173,142.3742,142.0082,142.301,28128.0
2022-07-08 11:30:00,155.52,155.52,155.31,155.48,15388.0,142.3193,142.3193,142.1271,142.2827,15388.0
2022-07-08 11:35:00,155.5,155.5,155.27,155.37,10947.0,142.301,142.301,142.0905,142.182,10947.0
2022-07-08 11:40:00,155.38,155.41,155.27,155.35,19506.0,142.1912,142.2186,142.0905,142.1637,19506.0
2022-07-08 11:45:00,155.31,155.33,154.88,155.06,26661.0,142.1271,142.1454,141.7336,141.8983,26661.0
2022-07-08 11:50:00,155.0,155.19,154.97,155.08,28101.0,141.8434,142.0173,141.816,141.9166,28101.0
2022-07-08 11:55:00,155.1,155.11,154.94,155.11,12030.0,141.935,141.9441,141.7885,141.9441,12030.0
2022-07-08 12:00:00,155.11,155.13,154.98,155.04,20635.0,141.9441,141.9624,141.8251,141.88,20635.0
2022-07-08 12:05:00,154.98,155.0,154.33,154.37,8542.0,141.8251,141.8434,141.2303,141.2669,8542.0
2022-07-08 12:10:00,154.34,154.43,154.18,154.22,11470.0,141.2395,141.3218,141.093,141.1296,11470.0
2022-07-08 12:15:00,154.17,154.53,154.17,154.47,10265.0,141.0839,141.4133,141.0839,141.3584,10265.0
2022-07-08 12:20:00,154.43,154.46,154.1,154.15,10985.0,141.3218,141.3493,141.0198,141.0656,10985.0
2022-07-08 12:25:00,154.16,154.18,153.88,153.93,15045.0,141.0747,141.093,140.8185,140.8643,15045.0
2022-07-08 12:30:00,153.86,153.93,153.69,153.72,15122.0,140.8002,140.8643,140.6446,140.6721,15122.0
2022-07-08 12:35:00,153.72,153.85,153.42,153.42,12241.0,140.6721,140.7911,140.3976,140.3976,12241.0
2022-07-08 12:40:00,153.39,153.59,153.38,153.56,13084.0,140.3701,140.5531,140.3609,140.5257,13084.0
2022-07-08 12:45:00,153.51,153.61,153.31,153.58,16607.0,140.4799,140.5714,140.2969,140.544,16607.0
2022-07-08 12:50:00,153.59,153.6,153.39,153.59,13460.0,140.5531,140.5623,140.3701,140.5531,13460.0
2022-07-08 12:55:00,153.58,153.82,153.58,153.67,11112.0,140.544,140.7636,140.544,140.6263,11112.0
2022-07-08 13:00:00,153.6,153.71,153.39,153.46,15230.0,140.5623,140.6629,140.3701,140.4342,15230.0
2022-07-08 13:05:00,153.47,153.89,153.47,153.83,9374.0,140.4433,140.8277,140.4433,140.7728,9374.0
2022-07-08 13:10:00,153.84,154.03,153.83,154.02,13415.0,140.7819,140.9558,140.7728,140.9466,13415.0
2022-07-08 13:15:00,153.98,154.07,153.84,153.98,13497.0,140.91,140.9924,140.7819,140.91,13497.0
2022-07-08 13:20:00,154.0,154.11,153.87,154.05,7688.0,140.9283,141.029,140.8094,140.9741,7688.0
2022-07-08 13:25:00,154.09,154.52,154.06,154.51,11382.0,141.0107,141.4042,140.9832,141.395,11382.0
2022-07-08 13:30:00,154.51,154.65,154.4,154.62,15164.0,141.395,141.5231,141.2944,141.4957,15164.0
2022-07-08 13:35:00,154.65,154.85,154.5,154.85,28692.0,141.5231,141.7062,141.3859,141.7062,28692.0
2022-07-08 13:40:00,154.84,154.96,154.76,154.79,23300.0,141.697,141.8068,141.6238,141.6513,23300.0
2022-07-08 13:45:00,154.81,154.92,154.75,154.91,16223.0,141.6696,141.7702,141.6147,141.7611,16223.0
2022-07-08 13:50:00,154.94,154.96,154.82,154.91,11992.0,141.7885,141.8068,141.6787,141.7611,11992.0
2022-07-08 13:55:00,154.89,154.9,154.55,154.59,10833.0,141.7428,141.7519,141.4316,141.4682,10833.0
2022-07-08 14:00:00,154.64,154.64,154.4,154.53,10433.0,141.514,141.514,141.2944,141.4133,10433.0
2022-07-08 14:05:00,154.51,154.89,154.47,154.78,19539.0,141.395,141.7428,141.3584,141.6421,19539.0
2022-07-08 14:10:00,154.78,154.92,154.76,154.91,10191.0,141.6421,141.7702,141.6238,141.7611,10191.0
2022-07-08 14:15:00,154.92,155.16,154.81,155.16,18573.0,141.7702,141.9899,141.6696,141.9899,18573.0
2022-07-08 14:20:00,155.16,155.44,155.15,155.32,22163.0,141.9899,142.2461,141.9807,142.1363,22163.0
2022-07-08 14:25:00,155.29,155.45,155.15,155.39,15126.0,142.1088,142.2552,141.9807,142.2003,15126.0
2022-07-08 14:30:00,155.4,155.45,155.3,155.42,12283.0,142.2095,142.2552,142.118,142.2278,12283.0
2022-07-08 14:35:00,155.46,155.59,155.38,155.51,15491.0,142.2644,142.3834,142.1912,142.3102,15491.0
2022-07-08 14:40:00,155.48,155.76,155.47,155.76,20023.0,142.2827,142.5389,142.2735,142.5389,20023.0
2022-07-08 14:45:00,155.76,155.76,155.54,155.58,11063.0,142.5389,142.5389,142.3376,142.3742,11063.0
2022-07-08 14:50:00,155.6,155.65,155.36,155.36,14339.0,142.3925,142.4383,142.1729,142.1729,14339.0
2022-07-08 14:55:00,155.35,155.63,155.34,155.54,15864.0,142.1637,142.42,142.1546,142.3376,15864.0
2022-07-08 15:00:00,155.57,155.6,155.37,155.55,9714.0,142.3651,142.3925,142.182,142.3468,9714.0
2022-07-08 15:05:00,155.54,155.59,155.4,155.42,17905.0,142.3376,142.3834,142.2095,142.2278,17905.0
2022-07-08 15:10:00,155.44,155.61,155.4,155.58,18324.0,142.2461,142.4017,142.2095,142.3742,18324.0
2022-07-08 15:15:00,155.63,155.67,155.47,155.51,29247.0,142.42,142.4566,142.2735,142.3102,29247.0
2022-07-08 15:20:00,155.51,155.63,155.45,155.45,11120.0,142.3102,142.42,142.2552,142.2552,11120.0
2022-07-08 15:25:00,155.47,155.5,155.38,155.45,23335.0,142.2735,142.301,142.1912,142.2552,23335.0
2022-07-08 15:30:00,155.44,155.52,155.25,155.37,20340.0,142.2461,142.3193,142.0722,142.182,20340.0
2022-07-08 15:35:00,155.38,155.48,155.23,155.26,8815.0,142.1912,142.2827,142.0539,142.0814,8815.0
2022-07-08 15:40:00,155.28,155.61,155.25,155.59,24877.0,142.0997,142.4017,142.0722,142.3834,24877.0
2022-07-08 15:45:00,155.58,155.64,155.47,155.53,29072.0,142.3742,142.4291,142.2735,142.3285,29072.0
2022-07-08 15:50:00,155.53,155.82,155.46,155.8,81411.0,142.3285,142.5938,142.2644,142.5755,81411.0
2022-07-08 15:55:00,155.8,155.85,155.43,155.53,187003.0,142.5755,142.6213,142.2369,142.3285,187003.0
2022-07-11 09:30:00,153.85,154.49,153.72,153.74,66077.0,140.7911,141.3767,140.6721,140.6904,66077.0
2022-07-11 09:35:00,153.63,153.69,152.75,152.91,32962.0,140.5897,140.6446,139.7844,139.9308,32962.0
2022-07-11 09:40:00,152.89,153.3,152.63,153.13,30313.0,139.9125,140.2877,139.6746,140.1322,30313.0
2022-07-11 09:45:00,153.11,153.53,153.02,153.43,18787.0,140.1139,140.4982,140.0315,140.4067,18787.0
2022-07-11 09:50:00,153.42,153.52,152.62,152.64,75257.0,140.3976,140.4891,139.6655,139.6838,75257.0
2022-07-11 09:55:00,152.63,153.32,152.63,153.25,87371.0,139.6746,140.306,139.6746,140.242,87371.0
2022-07-11 10:00:00,153.28,153.49,153.02,153.09,33165.0,140.2694,140.4616,140.0315,140.0956,33165.0
2022-07-11 10:05:00,153.09,153.62,153.04,153.62,21028.0,140.0956,140.5806,140.0498,140.5806,21028.0
2022-07-11 10:10:00,153.66,153.89,153.5,153.6,17373.0,140.6172,140.8277,140.4708,140.5623,17373.0
2022-07-11 10:15:00,153.53,153.86,153.42,153.48,12810.0,140.4982,140.8002,140.3976,140.4525,12810.0
2022-07-11 10:20:00,153.47,153.54,153.15,153.25,11129.0,140.4433,140.5074,140.1505,140.242,11129.0
2022-07-11 10:25:00,153.29,153.43,153.16,153.42,13739.0,140.2786,140.4067,140.1596,140.3976,13739.0
2022-07-11 10:30:00,153.46,153.78,153.42,153.67,21566.0,140.4342,140.727,140.3976,140.6263,21566.0
2022-07-11 10:35:00,153.68,153.89,153.52,153.82,10827.0,140.6355,140.8277,140.4891,140.7636,10827.0
2022-07-11 10:40:00,153.84,154.0,153.79,153.92,10165.0,140.7819,140.9283,140.7361,140.8551,10165.0
2022-07-11 10:45:00,153.96,154.02,153.64,153.76,16222.0,140.8917,140.9466,140.5989,140.7087,16222.0
2022-07-11 10:50:00,153.75,153.86,153.6,153.61,9165.0,140.6995,140.8002,140.5623,140.5714,9165.0
2022-07-11 10:55:00,153.69,153.69,153.37,153.47,7643.0,140.6446,140.6446,140.3518,140.4433,7643.0
2022-07-11 11:00:00,153.43,153.74,153.41,153.71,12334.0,140.4067,140.6904,140.3884,140.6629,12334.0
2022-07-11 11:05:00,153.73,154.03,153.7,153.97,28424.0,140.6812,140.9558,140.6538,140.9009,28424.0
2022-07-11 11:10:00,153.99,154.28,153.83,154.13,28587.0,140.9192,141.1846,140.7728,141.0473,28587.0
2022-07-11 11:15:00,154.16,154.27,153.84,153.91,13210.0,141.0747,141.1754,140.7819,140.846,13210.0
2022-07-11 11:20:00,153.93,153.93,153.64,153.66,19086.0,140.8643,140.8643,140.5989,140.6172,19086.0
2022-07-11 11:25:00,153.65,153.89,153.64,153.8,33147.0,140.608,140.8277,140.5989,140.7453,33147.0
2022-07-11 11:30:00,153.81,154.04,153.79,153.9,21250.0,140.7544,140.9649,140.7361,140.8368,21250.0
2022-07-11 11:35:00,153.95,154.22,153.81,153.93,19389.0,140.8826,141.1296,140.7544,140.8643,19389.0
2022-07-11 11:40:00,153.93,153.94,153.69,153.76,8843.0,140.8643,140.8734,140.6446,140.7087,8843.0
2022-07-11 11:45:00,153.76,153.79,153.49,153.49,7991.0,140.7087,140.7361,140.4616,140.4616,7991.0
2022-07-11 11:50:00,153.5,153.57,153.34,153.35,10428.0,140.4708,140.5348,140.3243,140.3335,10428.0
2022-07-11 11:55:00,153.34,153.49,153.31,153.44,12369.0,140.3243,140.4616,140.2969,140.4159,12369.0
2022-07-11 12:00:00,153.47,153.52,153.37,153.4,7257.0,140.4433,140.4891,140.3518,140.3792,7257.0
2022-07-11 12:05:00,153.48,153.79,153.43,153.78,5812.0,140.4525,140.7361,140.4067,140.727,5812.0
2022-07-11 12:10:00,153.74,153.9,153.73,153.77,12944.0,140.6904,140.8368,140.6812,140.7178,12944.0
2022-07-11 12:15:00,153.78,153.82,153.66,153.67,16831.0,140.727,140.7636,140.6172,140.6263,16831.0
2022-07-11 12:20:00,153.64,153.66,153.5,153.61,12821.0,140.5989,140.6172,140.4708,140.5714,12821.0
2022-07-11 12:25:00,153.6,153.74,153.52,153.68,10958.0,140.5623,140.6904,140.4891,140.6355,10958.0
2022-07-11 12:30:00,153.68,153.89,153.6,153.89,12748.0,140.6355,140.8277,140.5623,140.8277,12748.0
2022-07-11 12:35:00,153.9,154.17,153.87,154.17,11883.0,140.8368,141.0839,140.8094,141.0839,11883.0
2022-07-11 12:40:00,154.14,154.14,153.77,153.88,11979.0,141.0564,141.0564,140.7178,140.8185,11979.0
2022-07-11 12:45:00,153.9,154.0,153.78,153.9,12943.0,140.8368,140.9283,140.727,140.8368,12943.0
2022-07-11 12:50:00,153.91,153.98,153.76,153.97,30843.0,140.846,140.91,140.7087,140.9009,30843.0
2022-07-11 12:55:00,154.05,154.21,154.03,154.16,19147.0,140.9741,141.1205,140.9558,141.0747,19147.0
2022-07-11 13:00:00,154.17,154.5,154.12,154.3,13924.0,141.0839,141.3859,141.0381,141.2029,13924.0
2022-07-11 13:05:00,154.27,154.62,154.22,154.62,8206.0,141.1754,141.4957,141.1296,141.4957,8206.0
2022-07-11 13:10:00,154.6,154.74,154.6,154.64,16325.0,141.4774,141.6055,141.4774,141.514,16325.0
2022-07-11 13:15:00,154.62,154.62,154.43,154.48,12413.0,141.4957,141.4957,141.3218,141.3676,12413.0
2022-07-11 13:20:00,154.47,154.58,154.43,154.5,8650.0,141.3584,141.4591,141.3218,141.3859,8650.0
2022-07-11 13:25:00,154.47,154.55,154.41,154.5,9707.0,141.3584,141.4316,141.3035,141.3859,9707.0
2022-07-11 13:30:00,154.47,154.84,154.44,154.69,12060.0,141.3584,141.697,141.331,141.5598,12060.0
2022-07-11 13:35:00,154.67,154.78,154.66,154.78,7866.0,141.5415,141.6421,141.5323,141.6421,7866.0
2022-07-11 13:40:00,154.81,155.0,154.81,154.94,11400.0,141.6696,141.8434,141.6696,141.7885,11400.0
2022-07-11 13:45:00,154.95,155.02,154.73,154.75,12477.0,141.7977,141.8617,141.5964,141.6147,12477.0
2022-07-11 13:50:00,154.71,154.84,154.64,154.8,13322.0,141.5781,141.697,141.514,141.6604,13322.0
2022-07-11 13:55:00,154.78,154.78,154.57,154.57,10711.0,141.6421,141.6421,141.4499,141.4499,10711.0
2022-07-11 14:00:00,154.57,154.58,154.39,154.46,15013.0,141.4499,141.4591,141.2852,141.3493,15013.0
2022-07-11 14:05:00,154.46,154.61,154.41,154.42,37664.0,141.3493,141.4865,141.3035,141.3127,37664.0
2022-07-11 14:10:00,154.39,154.46,154.27,154.33,13263.0,141.2852,141.3493,141.1754,141.2303,13263.0
2022-07-11 14:15:00,154.34,154.4,154.26,154.3,7955.0,141.2395,141.2944,141.1663,141.2029,7955.0
2022-07-11 14:20:00,154.28,154.35,154.15,154.22,19811.0,141.1846,141.2486,141.0656,141.1296,19811.0
2022-07-11 14:25:00,154.24,154.24,153.93,153.94,9780.0,141.1479,141.1479,140.8643,140.8734,9780.0
2022-07-11 14:30:00,153.94,153.94,153.72,153.73,18088.0,140.8734,140.8734,140.6721,140.6812,18088.0
2022-07-11 14:35:00,153.74,153.83,153.7,153.79,8436.0,140.6904,140.7728,140.6538,140.7361,8436.0
2022-07-11 14:40:00,153.76,154.01,153.75,153.97,13114.0,140.7087,140.9375,140.6995,140.9009,13114.0
2022-07-11 14:45:00,153.96,153.97,153.85,153.88,6825.0,140.8917,140.9009,140.7911,140.8185,6825.0
2022-07-11 14:50:00,153.81,153.82,153.65,153.66,11151.0,140.7544,140.7636,140.608,140.6172,11151.0
2022-07-11 14:55:00,153.66,153.75,153.54,153.54,13087.0,140.6172,140.6995,140.5074,140.5074,13087.0
2022-07-11 15:00:00,153.54,153.64,153.28,153.31,11658.0,140.5074,140.5989,140.2694,140.2969,11658.0
2022-07-11 15:05:00,153.31,153.31,153.18,153.18,12347.0,140.2969,140.2969,140.1779,140.1779,12347.0
2022-07-11 15:10:00,153.16,153.28,153.13,153.26,21081.0,140.1596,140.2694,140.1322,140.2511,21081.0
2022-07-11 15:15:00,153.25,153.37,153.18,153.34,14595.0,140.242,140.3518,140.1779,140.3243,14595.0
2022-07-11 15:20:00,153.36,153.54,153.32,153.43,22883.0,140.3426,140.5074,140.306,140.4067,22883.0
2022-07-11 15:25:00,153.44,153.51,153.33,153.42,30688.0,140.4159,140.4799,140.3152,140.3976,30688.0
2022-07-11 15:30:00,153.43,153.49,153.32,153.42,27567.0,140.4067,140.4616,140.306,140.3976,27567.0
2022-07-11 15:35:00,153.44,153.65,153.36,153.62,35616.0,140.4159,140.608,140.3426,140.5806,35616.0
2022-07-11 15:40:00,153.64,153.89,153.59,153.59,48905.0,140.5989,140.8277,140.5531,140.5531,48905.0
2022-07-11 15:45:00,153.6,153.7,153.4,153.61,35882.0,140.5623,140.6538,140.3792,140.5714,35882.0
2022-07-11 15:50:00,153.63,153.67,153.15,153.32,76141.0,140.5897,140.6263,140.1505,140.306,76141.0
2022-07-11 15:55:00,153.3,153.6,153.2,153.56,207328.0,140.2877,140.5623,140.1962,140.5257,207328.0
2022-07-12 09:30:00,156.07,156.67,154.86,154.94,125377.0,142.8226,143.3717,141.7153,141.7885,125377.0
2022-07-12 09:35:00,154.91,155.42,154.72,154.91,26990.0,141.7611,142.2278,141.5872,141.7611,26990.0
2022-07-12 09:40:00,154.96,154.97,154.72,154.83,19836.0,141.8068,141.816,141.5872,141.6879,19836.0
2022-07-12 09:45:00,154.88,155.18,154.67,154.84,60326.0,141.7336,142.0082,141.5415,141.697,60326.0
2022-07-12 09:50:00,154.77,154.89,154.19,154.58,36484.0,141.633,141.7428,141.1022,141.4591,36484.0
2022-07-12 09:55:00,154.56,154.82,154.15,154.32,36176.0,141.4408,141.6787,141.0656,141.2212,36176.0
2022-07-12 10:00:00,154.18,154.26,153.8,153.93,36160.0,141.093,141.1663,140.7453,140.8643,36160.0
2022-07-12 10:05:00,153.96,154.0,153.7,153.85,35961.0,140.8917,140.9283,140.6538,140.7911,35961.0
2022-07-12 10:10:00,153.86,154.24,153.82,154.09,31663.0,140.8002,141.1479,140.7636,141.0107,31663.0
2022-07-12 10:15:00,154.11,154.42,154.05,154.39,18369.0,141.029,141.3127,140.9741,141.2852,18369.0
2022-07-12 10:20:00,154.45,154.47,154.1,154.31,16135.0,141.3401,141.3584,141.0198,141.212,16135.0
2022-07-12 10:25:00,154.29,154.46,154.16,154.32,11104.0,141.1937,141.3493,141.0747,141.2212,11104.0
2022-07-12 10:30:00,154.51,154.87,154.47,154.72,12835.0,141.395,141.7245,141.3584,141.5872,12835.0
2022-07-12 10:35:00,154.72,154.78,154.54,154.71,9018.0,141.5872,141.6421,141.4225,141.5781,9018.0
2022-07-12 10:40:00,154.69,154.94,154.58,154.93,17619.0,141.5598,141.7885,141.4591,141.7794,17619.0
2022-07-12 10:45:00,154.93,155.11,154.73,155.01,38155.0,141.7794,141.9441,141.5964,141.8526,38155.0
2022-07-12 10:50:00,155.08,155.34,154.96,155.31,15045.0,141.9166,142.1546,141.8068,142.1271,15045.0
2022-07-12 10:55:00,155.3,155.49,155.15,155.26,11471.0,142.118,142.2918,141.9807,142.0814,11471.0
2022-07-12 11:00:00,155.26,155.45,155.09,155.13,16634.0,142.0814,142.2552,141.9258,141.9624,16634.0
2022-07-12 11:05:00,155.15,155.5,154.96,155.33,18356.0,141.9807,142.301,141.8068,142.1454,18356.0
2022-07-12 11:10:00,155.31,155.8,155.31,155.6,20123.0,142.1271,142.5755,142.1271,142.3925,20123.0
2022-07-12 11:15:00,155.59,155.61,155.37,155.42,15775.0,142.3834,142.4017,142.182,142.2278,15775.0
2022-07-12 11:20:00,155.39,155.76,155.38,155.75,14332.0,142.2003,142.5389,142.1912,142.5298,14332.0
2022-07-12 11:25:00,155.76,155.88,155.7,155.88,4744.0,142.5389,142.6487,142.484,142.6487,4744.0
2022-07-12 11:30:00,155.9,156.0,155.81,155.94,9811.0,142.667,142.7586,142.5847,142.7037,9811.0
2022-07-12 11:35:00,156.01,156.02,155.67,155.83,25071.0,142.7677,142.7769,142.4566,142.603,25071.0
2022-07-12 11:40:00,155.8,155.85,155.42,155.44,8607.0,142.5755,142.6213,142.2278,142.2461,8607.0
2022-07-12 11:45:00,155.42,155.51,155.26,155.36,11107.0,142.2278,142.3102,142.0814,142.1729,11107.0
2022-07-12 11:50:00,155.34,155.48,155.22,155.22,6048.0,142.1546,142.2827,142.0448,142.0448,6048.0
2022-07-12 11:55:00,155.21,155.32,155.13,155.27,9076.0,142.0356,142.1363,141.9624,142.0905,9076.0
2022-07-12 12:00:00,155.37,155.4,155.26,155.31,9282.0,142.182,142.2095,142.0814,142.1271,9282.0
2022-07-12 12:05:00,155.31,155.53,155.11,155.16,12028.0,142.1271,142.3285,141.9441,141.9899,12028.0
2022-07-12 12:10:00,155.13,155.41,155.06,155.38,5615.0,141.9624,142.2186,141.8983,142.1912,5615.0
2022-07-12 12:15:00,155.39,155.49,155.3,155.43,10634.0,142.2003,142.2918,142.118,142.2369,10634.0
2022-07-12 12:20:00,155.43,155.54,155.31,155.45,13472.0,142.2369,142.3376,142.1271,142.2552,13472.0
2022-07-12 12:25:00,155.45,155.58,155.34,155.41,11866.0,142.2552,142.3742,142.1546,142.2186,11866.0
2022-07-12 12:30:00,155.42,155.79,155.37,155.78,28702.0,142.2278,142.5664,142.182,142.5572,28702.0
2022-07-12 12:35:00,155.78,155.86,155.63,155.74,14550.0,142.5572,142.6304,142.42,142.5206,14550.0
2022-07-12 12:40:00,155.73,155.73,155.57,155.6,10393.0,142.5115,142.5115,142.3651,142.3925,10393.0
2022-07-12 12:45:00,155.63,155.79,155.52,155.65,17922.0,142.42,142.5664,142.3193,142.4383,17922.0
2022-07-12 12:50:00,155.63,155.63,155.43,155.63,43947.0,142.42,142.42,142.2369,142.42,43947.0
2022-07-12 12:55:00,155.66,155.83,155.57,155.81,7903.0,142.4474,142.603,142.3651,142.5847,7903.0
2022-07-12 13:00:00,155.77,156.02,155.52,155.61,12631.0,142.5481,142.7769,142.3193,142.4017,12631.0
2022-07-12 13:05:00,155.6,155.67,155.34,155.65,19377.0,142.3925,142.4566,142.1546,142.4383,19377.0
2022-07-12 13:10:00,155.61,155.62,155.5,155.56,9074.0,142.4017,142.4108,142.301,142.3559,9074.0
2022-07-12 13:15:00,155.54,155.61,155.42,155.46,13453.0,142.3376,142.4017,142.2278,142.2644,13453.0
2022-07-12 13:20:00,155.41,155.52,155.37,155.45,16005.0,142.2186,142.3193,142.182,142.2552,16005.0
2022-07-12 13:25:00,155.47,155.57,155.42,155.56,12103.0,142.2735,142.3651,142.2278,142.3559,12103.0
2022-07-12 13:30:00,155.58,155.7,155.53,155.64,15166.0,142.3742,142.484,142.3285,142.4291,15166.0
2022-07-12 13:35:00,155.65,155.77,155.6,155.62,10958.0,142.4383,142.5481,142.3925,142.4108,10958.0
2022-07-12 13:40:00,155.62,155.73,155.6,155.68,21864.0,142.4108,142.5115,142.3925,142.4657,21864.0
2022-07-12 13:45:00,155.67,155.85,155.57,155.79,14467.0,142.4566,142.6213,142.3651,142.5664,14467.0
2022-07-12 13:50:00,155.77,156.01,155.77,156.0,13334.0,142.5481,142.7677,142.5481,142.7586,13334.0
2022-07-12 13:55:00,156.05,156.11,155.97,156.07,13817.0,142.8043,142.8592,142.7311,142.8226,13817.0
2022-07-12 14:00:00,156.08,156.08,155.82,155.87,15292.0,142.8318,142.8318,142.5938,142.6396,15292.0
2022-07-12 14:05:00,155.85,155.86,155.72,155.78,13065.0,142.6213,142.6304,142.5023,142.5572,13065.0
2022-07-12 14:10:00,155.81,156.01,155.78,155.91,10274.0,142.5847,142.7677,142.5572,142.6762,10274.0
2022-07-12 14:15:00,155.91,156.02,155.85,155.94,15685.0,142.6762,142.7769,142.6213,142.7037,15685.0
2022-07-12 14:20:00,155.93,155.97,155.7,155.7,12887.0,142.6945,142.7311,142.484,142.484,12887.0
2022-07-12 14:25:00,155.7,155.78,155.62,155.68,18212.0,142.484,142.5572,142.4108,142.4657,18212.0
2022-07-12 14:30:00,155.74,155.76,155.35,155.4,12911.0,142.5206,142.5389,142.1637,142.2095,12911.0
2022-07-12 14:35:00,155.35,155.44,155.34,155.44,8193.0,142.1637,142.2461,142.1546,142.2461,8193.0
2022-07-12 14:40:00,155.39,155.41,155.3,155.39,7667.0,142.2003,142.2186,142.118,142.2003,7667.0
2022-07-12 14:45:00,155.39,155.54,155.3,155.52,9331.0,142.2003,142.3376,142.118,142.3193,9331.0
2022-07-12 14:50:00,155.54,155.63,155.49,155.5,16719.0,142.3376,142.42,142.2918,142.301,16719.0
2022-07-12 14:55:00,155.49,155.49,155.19,155.25,20963.0,142.2918,142.2918,142.0173,142.0722,20963.0
2022-07-12 15:00:00,155.25,155.27,154.79,154.83,33720.0,142.0722,142.0905,141.6513,141.6879,33720.0
2022-07-12 15:05:00,154.81,154.93,154.63,154.65,28999.0,141.6696,141.7794,141.5048,141.5231,28999.0
2022-07-12 15:10:00,154.66,154.78,154.41,154.74,21606.0,141.5323,141.6421,141.3035,141.6055,21606.0
2022-07-12 15:15:00,154.74,154.83,154.68,154.8,13914.0,141.6055,141.6879,141.5506,141.6604,13914.0
2022-07-12 15:20:00,154.79,154.86,154.1,154.22,28272.0,141.6513,141.7153,141.0198,141.1296,28272.0
2022-07-12 15:25:00,154.19,154.43,154.05,154.32,23956.0,141.1022,141.3218,140.9741,141.2212,23956.0
2022-07-12 15:30:00,154.28,154.41,153.96,153.97,19752.0,141.1846,141.3035,140.8917,140.9009,19752.0
2022-07-12 15:35:00,153.95,153.99,153.75,153.87,28645.0,140.8826,140.9192,140.6995,140.8094,28645.0
2022-07-12 15:40:00,153.86,153.97,153.75,153.96,26636.0,140.8002,140.9009,140.6995,140.8917,26636.0
2022-07-12 15:45:00,153.94,154.26,153.87,154.09,50545.0,140.8734,141.1663,140.8094,141.0107,50545.0
2022-07-12 15:50:00,154.1,154.69,154.04,154.55,86522.0,141.0198,141.5598,140.9649,141.4316,86522.0
2022-07-12 15:55:00,154.54,154.65,154.4,154.46,253463.0,141.4225,141.5231,141.2944,141.3493,253463.0
2022-07-13 09:30:00,151.96,153.01,151.67,153.01,91588.0,139.0615,140.0224,138.7961,140.0224,91588.0
2022-07-13 09:35:00,153.05,153.73,152.78,153.72,26278.0,140.059,140.6812,139.8119,140.6721,26278.0
2022-07-13 09:40:00,153.82,153.89,152.71,152.73,43798.0,140.7636,140.8277,139.7478,139.7661,43798.0
2022-07-13 09:45:00,152.75,153.86,152.65,153.76,34209.0,139.7844,140.8002,139.6929,140.7087,34209.0
2022-07-13 09:50:00,153.82,154.03,153.42,153.65,77626.0,140.7636,140.9558,140.3976,140.608,77626.0
2022-07-13 09:55:00,153.65,154.0,153.55,153.84,33769.0,140.608,140.9283,140.5165,140.7819,33769.0
2022-07-13 10:00:00,153.9,154.01,153.35,153.79,84981.0,140.8368,140.9375,140.3335,140.7361,84981.0
2022-07-13 10:05:00,153.75,153.84,153.22,153.36,33995.0,140.6995,140.7819,140.2145,140.3426,33995.0
2022-07-13 10:10:00,153.36,153.88,153.28,153.72,27618.0,140.3426,140.8185,140.2694,140.6721,27618.0
2022-07-13 10:15:00,153.7,153.85,153.17,153.22,16538.0,140.6538,140.7911,140.1688,140.2145,16538.0
2022-07-13 10:20:00,153.17,153.61,153.08,153.49,15760.0,140.1688,140.5714,140.0864,140.4616,15760.0
2022-07-13 10:25:00,153.49,153.81,153.43,153.75,21421.0,140.4616,140.7544,140.4067,140.6995,21421.0
2022-07-13 10:30:00,153.71,154.06,153.59,153.91,45542.0,140.6629,140.9832,140.5531,140.846,45542.0
2022-07-13 10:35:00,153.99,154.02,153.7,154.0,25282.0,140.9192,140.9466,140.6538,140.9283,25282.0
2022-07-13 10:40:00,153.97,154.74,153.97,154.74,78696.0,140.9009,141.6055,140.9009,141.6055,78696.0
2022-07-13 10:45:00,154.76,155.0,154.7,154.81,44722.0,141.6238,141.8434,141.5689,141.6696,44722.0
2022-07-13 10:50:00,154.84,155.21,154.62,154.69,21812.0,141.697,142.0356,141.4957,141.5598,21812.0
2022-07-13 10:55:00,154.78,155.03,154.58,154.64,10801.0,141.6421,141.8709,141.4591,141.514,10801.0
2022-07-13 11:00:00,154.7,154.74,154.5,154.51,16285.0,141.5689,141.6055,141.3859,141.395,16285.0
2022-07-13 11:05:00,154.52,154.96,154.51,154.72,20812.0,141.4042,141.8068,141.395,141.5872,20812.0
2022-07-13 11:10:00,154.67,154.84,154.44,154.59,21978.0,141.5415,141.697,141.331,141.4682,21978.0
2022-07-13 11:15:00,154.59,154.63,154.19,154.27,12448.0,141.4682,141.5048,141.1022,141.1754,12448.0
2022-07-13 11:20:00,154.3,154.38,154.0,154.0,10605.0,141.2029,141.2761,140.9283,140.9283,10605.0
2022-07-13 11:25:00,153.93,153.93,153.53,153.53,11295.0,140.8643,140.8643,140.4982,140.4982,11295.0
2022-07-13 11:30:00,153.57,153.77,153.49,153.5,18101.0,140.5348,140.7178,140.4616,140.4708,18101.0
2022-07-13 11:35:00,153.49,153.67,153.47,153.6,9266.0,140.4616,140.6263,140.4433,140.5623,9266.0
2022-07-13 11:40:00,153.55,153.66,153.22,153.22,22506.0,140.5165,140.6172,140.2145,140.2145,22506.0
2022-07-13 11:45:00,153.2,153.45,153.06,153.42,25242.0,140.1962,140.425,140.0681,140.3976,25242.0
2022-07-13 11:50:00,153.42,153.9,153.41,153.71,24880.0,140.3976,140.8368,140.3884,140.6629,24880.0
2022-07-13 11:55:00,153.62,153.8,153.62,153.72,8914.0,140.5806,140.7453,140.5806,140.6721,8914.0
2022-07-13 12:00:00,153.73,153.98,153.69,153.98,17243.0,140.6812,140.91,140.6446,140.91,17243.0
2022-07-13 12:05:00,154.01,154.23,153.92,154.19,7697.0,140.9375,141.1388,140.8551,141.1022,7697.0
2022-07-13 12:10:00,154.15,154.22,153.95,154.0,15769.0,141.0656,141.1296,140.8826,140.9283,15769.0
2022-07-13 12:15:00,154.0,154.06,153.84,154.02,7691.0,140.9283,140.9832,140.7819,140.9466,7691.0
2022-07-13 12:20:00,154.08,154.24,153.94,154.19,13549.0,141.0015,141.1479,140.8734,141.1022,13549.0
2022-07-13 12:25:00,154.22,154.38,154.09,154.36,9569.0,141.1296,141.2761,141.0107,141.2578,9569.0
2022-07-13 12:30:00,154.36,154.45,154.22,154.38,6688.0,141.2578,141.3401,141.1296,141.2761,6688.0
2022-07-13 12:35:00,154.38,154.46,154.25,154.46,6582.0,141.2761,141.3493,141.1571,141.3493,6582.0
2022-07-13 12:40:00,154.46,154.48,154.18,154.2,9861.0,141.3493,141.3676,141.093,141.1113,9861.0
2022-07-13 12:45:00,154.23,154.32,154.04,154.32,6265.0,141.1388,141.2212,140.9649,141.2212,6265.0
2022-07-13 12:50:00,154.29,154.44,154.19,154.44,10943.0,141.1937,141.331,141.1022,141.331,10943.0
2022-07-13 12:55:00,154.42,154.48,154.31,154.47,12752.0,141.3127,141.3676,141.212,141.3584,12752.0
2022-07-13 13:00:00,154.47,154.84,154.32,154.62,21607.0,141.3584,141.697,141.2212,141.4957,21607.0
2022-07-13 13:05:00,154.66,154.72,154.32,154.34,18872.0,141.5323,141.5872,141.2212,141.2395,18872.0
2022-07-13 13:10:00,154.34,154.64,154.29,154.6,11310.0,141.2395,141.514,141.1937,141.4774,11310.0
2022-07-13 13:15:00,154.65,154.65,154.09,154.11,19924.0,141.5231,141.5231,141.0107,141.029,19924.0
2022-07-13 13:20:00,154.13,154.43,154.0,154.42,213146.0,141.0473,141.3218,140.9283,141.3127,213146.0
2022-07-13 13:25:00,154.45,154.49,154.2,154.46,14422.0,141.3401,141.3767,141.1113,141.3493,14422.0
2022-07-13 13:30:00,154.46,154.54,154.29,154.41,14187.0,141.3493,141.4225,141.1937,141.3035,14187.0
2022-07-13 13:35:00,154.39,154.43,154.18,154.21,13040.0,141.2852,141.3218,141.093,141.1205,13040.0
2022-07-13 13:40:00,154.24,154.84,154.24,154.8,10207.0,141.1479,141.697,141.1479,141.6604,10207.0
2022-07-13 13:45:00,154.75,154.79,154.57,154.76,11081.0,141.6147,141.6513,141.4499,141.6238,11081.0
2022-07-13 13:50:00,154.75,154.86,154.56,154.56,9985.0,141.6147,141.7153,141.4408,141.4408,9985.0
2022-07-13 13:55:00,154.59,154.61,154.5,154.56,13690.0,141.4682,141.4865,141.3859,141.4408,13690.0
2022-07-13 14:00:00,154.49,154.49,153.74,153.77,20539.0,141.3767,141.3767,140.6904,140.7178,20539.0
2022-07-13 14:05:00,153.81,154.09,153.8,153.96,15451.0,140.7544,141.0107,140.7453,140.8917,15451.0
2022-07-13 14:10:00,154.03,154.39,153.96,154.34,13609.0,140.9558,141.2852,140.8917,141.2395,13609.0
2022-07-13 14:15:00,154.34,154.35,154.07,154.33,17097.0,141.2395,141.2486,140.9924,141.2303,17097.0
2022-07-13 14:20:00,154.3,154.56,154.09,154.55,20255.0,141.2029,141.4408,141.0107,141.4316,20255.0
2022-07-13 14:25:00,154.55,154.71,154.47,154.61,21486.0,141.4316,141.5781,141.3584,141.4865,21486.0
2022-07-13 14:30:00,154.66,154.84,154.59,154.77,12995.0,141.5323,141.697,141.4682,141.633,12995.0
2022-07-13 14:35:00,154.83,154.86,154.63,154.84,10980.0,141.6879,141.7153,141.5048,141.697,10980.0
2022-07-13 14:40:00,154.81,154.88,154.67,154.68,14948.0,141.6696,141.7336,141.5415,141.5506,14948.0
2022-07-13 14:45:00,154.72,154.84,154.55,154.59,18541.0,141.5872,141.697,141.4316,141.4682,18541.0
2022-07-13 14:50:00,154.64,154.83,154.58,154.61,14175.0,141.514,141.6879,141.4591,141.4865,14175.0
2022-07-13 14:55:00,154.59,154.97,154.39,154.97,19837.0,141.4682,141.816,141.2852,141.816,19837.0
2022-07-13 15:00:00,154.97,155.0,154.7,154.91,14533.0,141.816,141.8434,141.5689,141.7611,14533.0
2022-07-13 15:05:00,154.9,154.9,154.36,154.49,18051.0,141.7519,141.7519,141.2578,141.3767,18051.0
2022-07-13 15:10:00,154.47,154.85,154.47,154.81,14905.0,141.3584,141.7062,141.3584,141.6696,14905.0
2022-07-13 15:15:00,154.81,154.97,154.78,154.97,21505.0,141.6696,141.816,141.6421,141.816,21505.0
2022-07-13 15:20:00,154.97,155.02,154.79,154.81,16256.0,141.816,141.8617,141.6513,141.6696,16256.0
2022-07-13 15:25:00,154.75,154.79,154.56,154.58,24881.0,141.6147,141.6513,141.4408,141.4591,24881.0
2022-07-13 15:30:00,154.6,154.69,154.41,154.49,35187.0,141.4774,141.5598,141.3035,141.3767,35187.0
2022-07-13 15:35:00,154.47,154.66,154.39,154.63,24179.0,141.3584,141.5323,141.2852,141.5048,24179.0
2022-07-13 15:40:00,154.63,154.64,154.3,154.47,31963.0,141.5048,141.514,141.2029,141.3584,31963.0
2022-07-13 15:45:00,154.45,154.64,154.35,154.64,31043.0,141.3401,141.514,141.2486,141.514,31043.0
2022-07-13 15:50:00,154.62,154.72,154.32,154.64,94893.0,141.4957,141.5872,141.2212,141.514,94893.0
2022-07-13 15:55:00,154.62,154.78,154.26,154.28,183840.0,141.4957,141.6421,141.1663,141.1846,183840.0
2022-07-14 09:30:00,154.5,154.6,153.26,153.46,90274.0,141.3859,141.4774,140.2511,140.4342,90274.0
2022-07-14 09:35:00,153.4,153.71,152.96,153.61,18143.0,140.3792,140.6629,139.9766,140.5714,18143.0
2022-07-14 09:40:00,153.66,153.74,153.38,153.67,38393.0,140.6172,140.6904,140.3609,140.6263,38393.0
2022-07-14 09:45:00,153.59,154.43,153.59,154.34,45142.0,140.5531,141.3218,140.5531,141.2395,45142.0
2022-07-14 09:50:00,154.28,154.64,154.23,154.54,34694.0,141.1846,141.514,141.1388,141.4225,34694.0
2022-07-14 09:55:00,154.56,154.74,154.24,154.29,44781.0,141.4408,141.6055,141.1479,141.1937,44781.0
2022-07-14 10:00:00,154.25,154.36,153.85,154.06,62713.0,141.1571,141.2578,140.7911,140.9832,62713.0
2022-07-14 10:05:00,154.05,154.13,153.8,153.93,28603.0,140.9741,141.0473,140.7453,140.8643,28603.0
2022-07-14 10:10:00,153.89,154.13,153.57,154.13,74538.0,140.8277,141.0473,140.5348,141.0473,74538.0
2022-07-14 10:15:00,154.15,154.16,153.49,153.6,34387.0,141.0656,141.0747,140.4616,140.5623,34387.0
2022-07-14 10:20:00,153.57,153.96,153.53,153.82,31325.0,140.5348,140.8917,140.4982,140.7636,31325.0
2022-07-14 10:25:00,153.77,154.19,153.76,154.19,24950.0,140.7178,141.1022,140.7087,141.1022,24950.0
2022-07-14 10:30:00,154.17,154.46,153.87,154.17,21910.0,141.0839,141.3493,140.8094,141.0839,21910.0
2022-07-14 10:35:00,154.15,154.22,153.93,154.03,17507.0,141.0656,141.1296,140.8643,140.9558,17507.0
2022-07-14 10:40:00,154.02,154.13,153.71,153.77,16953.0,140.9466,141.0473,140.6629,140.7178,16953.0
2022-07-14 10:45:00,153.74,153.95,153.65,153.9,27695.0,140.6904,140.8826,140.608,140.8368,27695.0
2022-07-14 10:50:00,153.92,154.38,153.86,154.33,27389.0,140.8551,141.2761,140.8002,141.2303,27389.0
2022-07-14 10:55:00,154.28,154.31,153.78,153.86,15046.0,141.1846,141.212,140.727,140.8002,15046.0
2022-07-14 11:00:00,153.86,154.23,153.72,153.89,24140.0,140.8002,141.1388,140.6721,140.8277,24140.0
2022-07-14 11:05:00,153.87,154.43,153.82,154.4,26207.0,140.8094,141.3218,140.7636,141.2944,26207.0
2022-07-14 11:10:00,154.44,154.6,154.27,154.31,27552.0,141.331,141.4774,141.1754,141.212,27552.0
2022-07-14 11:15:00,154.29,154.66,154.22,154.66,23255.0,141.1937,141.5323,141.1296,141.5323,23255.0
2022-07-14 11:20:00,154.66,154.89,154.59,154.67,39188.0,141.5323,141.7428,141.4682,141.5415,39188.0
2022-07-14 11:25:00,154.67,154.81,154.61,154.76,28811.0,141.5415,141.6696,141.4865,141.6238,28811.0
2022-07-14 11:30:00,154.8,154.85,154.43,154.44,20242.0,141.6604,141.7062,141.3218,141.331,20242.0
2022-07-14 11:35:00,154.46,154.55,154.28,154.43,27581.0,141.3493,141.4316,141.1846,141.3218,27581.0
2022-07-14 11:40:00,154.43,155.14,154.42,154.91,55569.0,141.3218,141.9716,141.3127,141.7611,55569.0
2022-07-14 11:45:00,154.92,155.08,154.76,155.05,39320.0,141.7702,141.9166,141.6238,141.8892,39320.0
2022-07-14 11:50:00,155.01,155.46,154.92,155.22,13861.0,141.8526,142.2644,141.7702,142.0448,13861.0
2022-07-14 11:55:00,155.21,155.47,155.14,155.47,9720.0,142.0356,142.2735,141.9716,142.2735,9720.0
2022-07-14 12:00:00,155.52,155.62,155.36,155.51,11224.0,142.3193,142.4108,142.1729,142.3102,11224.0
2022-07-14 12:05:00,155.52,155.52,155.06,155.12,14658.0,142.3193,142.3193,141.8983,141.9533,14658.0
2022-07-14 12:10:00,155.13,155.22,155.06,155.13,17696.0,141.9624,142.0448,141.8983,141.9624,17696.0
2022-07-14 12:15:00,155.12,155.3,154.89,155.21,12773.0,141.9533,142.118,141.7428,142.0356,12773.0
2022-07-14 12:20:00,155.2,155.38,155.16,155.22,10365.0,142.0265,142.1912,141.9899,142.0448,10365.0
2022-07-14 12:25:00,155.22,155.23,154.88,154.89,10669.0,142.0448,142.0539,141.7336,141.7428,10669.0
2022-07-14 12:30:00,154.9,155.3,154.9,155.25,12810.0,141.7519,142.118,141.7519,142.0722,12810.0
2022-07-14 12:35:00,155.16,155.38,155.14,155.35,11390.0,141.9899,142.1912,141.9716,142.1637,11390.0
2022-07-14 12:40:00,155.36,155.36,155.16,155.28,12257.0,142.1729,142.1729,141.9899,142.0997,12257.0
2022-07-14 12:45:00,155.31,155.37,154.86,154.88,13724.0,142.1271,142.182,141.7153,141.7336,13724.0
2022-07-14 12:50:00,154.84,154.98,154.76,154.98,14445.0,141.697,141.8251,141.6238,141.8251,14445.0
2022-07-14 12:55:00,154.95,155.27,154.92,155.25,15630.0,141.7977,142.0905,141.7702,142.0722,15630.0
2022-07-14 13:00:00,155.25,155.29,155.05,155.15,11472.0,142.0722,142.1088,141.8892,141.9807,11472.0
2022-07-14 13:05:00,155.09,155.22,154.94,155.2,9210.0,141.9258,142.0448,141.7885,142.0265,9210.0
2022-07-14 13:10:00,155.16,155.28,155.02,155.28,10221.0,141.9899,142.0997,141.8617,142.0997,10221.0
2022-07-14 13:15:00,155.29,155.6,155.14,155.5,33996.0,142.1088,142.3925,141.9716,142.301,33996.0
2022-07-14 13:20:00,155.49,155.69,155.48,155.67,20128.0,142.2918,142.4749,142.2827,142.4566,20128.0
2022-07-14 13:25:00,155.69,156.08,155.68,156.06,19586.0,142.4749,142.8318,142.4657,142.8135,19586.0
2022-07-14 13:30:00,156.06,156.07,155.8,155.87,21816.0,142.8135,142.8226,142.5755,142.6396,21816.0
2022-07-14 13:35:00,155.87,156.16,155.87,156.1,30221.0,142.6396,142.905,142.6396,142.8501,30221.0
2022-07-14 13:40:00,156.08,156.56,156.08,156.56,21156.0,142.8318,143.271,142.8318,143.271,21156.0
2022-07-14 13:45:00,156.55,156.76,156.54,156.64,28032.0,143.2619,143.454,143.2527,143.3442,28032.0
2022-07-14 13:50:00,156.6,156.71,156.23,156.26,33934.0,143.3076,143.4083,142.969,142.9965,33934.0
2022-07-14 13:55:00,156.27,156.52,156.26,156.4,25572.0,143.0056,143.2344,142.9965,143.1246,25572.0
2022-07-14 14:00:00,156.4,156.54,156.29,156.45,15978.0,143.1246,143.2527,143.0239,143.1704,15978.0
2022-07-14 14:05:00,156.43,156.6,156.37,156.5,13502.0,143.1521,143.3076,143.0972,143.2161,13502.0
2022-07-14 14:10:00,156.47,156.54,156.34,156.5,15076.0,143.1887,143.2527,143.0697,143.2161,15076.0
2022-07-14 14:15:00,156.51,156.98,156.42,156.86,25160.0,143.2253,143.6554,143.1429,143.5456,25160.0
2022-07-14 14:20:00,156.86,157.3,156.86,157.06,41504.0,143.5456,143.9482,143.5456,143.7286,41504.0
2022-07-14 14:25:00,157.11,157.43,157.01,157.43,35159.0,143.7743,144.0672,143.6828,144.0672,35159.0
2022-07-14 14:30:00,157.4,157.7,157.34,157.7,29861.0,144.0397,144.3143,143.9848,144.3143,29861.0
2022-07-14 14:35:00,157.71,158.16,157.7,158.15,35802.0,144.3234,144.7352,144.3143,144.7261,35802.0
2022-07-14 14:40:00,158.17,158.25,157.63,157.72,42078.0,144.7444,144.8176,144.2502,144.3326,42078.0
2022-07-14 14:45:00,157.72,158.14,157.7,158.12,28540.0,144.3326,144.7169,144.3143,144.6986,28540.0
2022-07-14 14:50:00,158.14,158.14,157.68,157.72,40419.0,144.7169,144.7169,144.296,144.3326,40419.0
2022-07-14 14:55:00,157.73,158.02,157.68,157.81,43497.0,144.3417,144.6071,144.296,144.4149,43497.0
2022-07-14 15:00:00,157.83,158.07,157.81,157.87,24580.0,144.4332,144.6529,144.4149,144.4698,24580.0
2022-07-14 15:05:00,157.86,157.94,157.66,157.69,24368.0,144.4607,144.5339,144.2777,144.3051,24368.0
2022-07-14 15:10:00,157.69,158.0,157.6,157.96,25305.0,144.3051,144.5888,144.2227,144.5522,25305.0
2022-07-14 15:15:00,157.98,158.0,157.69,157.81,28308.0,144.5705,144.5888,144.3051,144.4149,28308.0
2022-07-14 15:20:00,157.81,158.2,157.79,158.14,33047.0,144.4149,144.7718,144.3966,144.7169,33047.0
2022-07-14 15:25:00,158.14,158.17,157.98,158.12,29086.0,144.7169,144.7444,144.5705,144.6986,29086.0
2022-07-14 15:30:00,158.12,158.34,158.08,158.09,28950.0,144.6986,144.8999,144.662,144.6712,28950.0
2022-07-14 15:35:00,158.06,158.07,157.57,157.7,35335.0,144.6437,144.6529,144.1953,144.3143,35335.0
2022-07-14 15:40:00,157.67,157.67,157.45,157.65,42025.0,144.2868,144.2868,144.0855,144.2685,42025.0
2022-07-14 15:45:00,157.62,157.65,157.32,157.49,56985.0,144.2411,144.2685,143.9665,144.1221,56985.0
2022-07-14 15:50:00,157.5,157.97,157.4,157.94,118326.0,144.1312,144.5613,144.0397,144.5339,118326.0
2022-07-14 15:55:00,157.94,157.97,157.61,157.87,201360.0,144.5339,144.5613,144.2319,144.4698,201360.0
2022-07-15 09:30:00,159.18,159.61,158.05,158.33,242439.0,145.6686,146.0621,144.6346,144.8908,242439.0
2022-07-15 09:35:00,158.33,158.72,157.68,157.78,22409.0,144.8908,145.2477,144.296,144.3875,22409.0
2022-07-15 09:40:00,157.81,158.71,157.64,158.51,30218.0,144.4149,145.2385,144.2594,145.0555,30218.0
2022-07-15 09:45:00,158.51,158.51,158.01,158.15,30712.0,145.0555,145.0555,144.5979,144.7261,30712.0
2022-07-15 09:50:00,158.15,158.3,157.67,157.86,21990.0,144.7261,144.8633,144.2868,144.4607,21990.0
2022-07-15 09:55:00,157.79,158.67,157.78,158.5,32824.0,144.3966,145.2019,144.3875,145.0464,32824.0
2022-07-15 10:00:00,158.65,159.71,158.65,158.96,52445.0,145.1836,146.1536,145.1836,145.4673,52445.0
2022-07-15 10:05:00,158.93,159.05,158.41,158.76,36142.0,145.4399,145.5497,144.964,145.2843,36142.0
2022-07-15 10:10:00,158.88,159.26,158.75,158.9,24449.0,145.3941,145.7418,145.2751,145.4124,24449.0
2022-07-15 10:15:00,158.91,159.13,158.71,159.06,28269.0,145.4216,145.6229,145.2385,145.5588,28269.0
2022-07-15 10:20:00,159.06,159.2,158.54,159.19,24475.0,145.5588,145.6869,145.083,145.6778,24475.0
2022-07-15 10:25:00,159.24,159.32,159.01,159.15,25105.0,145.7235,145.7968,145.5131,145.6412,25105.0
2022-07-15 10:30:00,159.18,159.22,158.8,159.05,19703.0,145.6686,145.7052,145.3209,145.5497,19703.0
2022-07-15 10:35:00,159.06,159.11,158.75,158.75,28722.0,145.5588,145.6046,145.2751,145.2751,28722.0
2022-07-15 10:40:00,158.77,158.92,158.58,158.59,29468.0,145.2934,145.4307,145.1196,145.1287,29468.0
2022-07-15 10:45:00,158.59,158.72,158.35,158.7,19613.0,145.1287,145.2477,144.9091,145.2294,19613.0
2022-07-15 10:50:00,158.67,158.82,158.57,158.74,22129.0,145.2019,145.3392,145.1104,145.266,22129.0
2022-07-15 10:55:00,158.72,159.36,158.63,159.28,29839.0,145.2477,145.8334,145.1653,145.7601,29839.0
2022-07-15 11:00:00,159.28,159.8,159.26,159.74,32355.0,145.7601,146.236,145.7418,146.1811,32355.0
2022-07-15 11:05:00,159.76,160.17,159.69,160.14,34096.0,146.1994,146.5746,146.1353,146.5472,34096.0
2022-07-15 11:10:00,160.15,160.17,159.83,159.99,37962.0,146.5563,146.5746,146.2635,146.4099,37962.0
2022-07-15 11:15:00,159.99,160.24,159.95,160.09,33888.0,146.4099,146.6387,146.3733,146.5014,33888.0
2022-07-15 11:20:00,160.09,160.19,159.86,160.0,20404.0,146.5014,146.5929,146.2909,146.419,20404.0
2022-07-15 11:25:00,160.0,160.03,159.68,159.7,17396.0,146.419,146.4465,146.1262,146.1445,17396.0
2022-07-15 11:30:00,159.72,159.91,159.55,159.78,22166.0,146.1628,146.3367,146.0072,146.2177,22166.0
2022-07-15 11:35:00,159.8,159.97,159.76,159.96,17290.0,146.236,146.3916,146.1994,146.3824,17290.0
2022-07-15 11:40:00,159.97,160.04,159.77,159.78,24253.0,146.3916,146.4556,146.2086,146.2177,24253.0
2022-07-15 11:45:00,159.79,159.88,159.67,159.68,14921.0,146.2269,146.3092,146.117,146.1262,14921.0
2022-07-15 11:50:00,159.66,159.7,159.53,159.55,15543.0,146.1079,146.1445,145.9889,146.0072,15543.0
2022-07-15 11:55:00,159.54,159.63,159.4,159.43,17136.0,145.9981,146.0804,145.87,145.8974,17136.0
2022-07-15 12:00:00,159.45,159.47,159.2,159.38,22403.0,145.9157,145.934,145.6869,145.8517,22403.0
2022-07-15 12:05:00,159.33,159.36,159.0,159.08,26786.0,145.8059,145.8334,145.5039,145.5771,26786.0
2022-07-15 12:10:00,159.07,159.24,158.9,159.15,24492.0,145.568,145.7235,145.4124,145.6412,24492.0
2022-07-15 12:15:00,159.16,159.52,159.04,159.52,17926.0,145.6503,145.9798,145.5405,145.9798,17926.0
2022-07-15 12:20:00,159.52,159.61,159.43,159.44,21590.0,145.9798,146.0621,145.8974,145.9066,21590.0
2022-07-15 12:25:00,159.45,159.66,159.43,159.6,18790.0,145.9157,146.1079,145.8974,146.053,18790.0
2022-07-15 12:30:00,159.61,159.75,159.36,159.43,20689.0,146.0621,146.1903,145.8334,145.8974,20689.0
2022-07-15 12:35:00,159.43,159.51,159.35,159.47,15907.0,145.8974,145.9706,145.8242,145.934,15907.0
2022-07-15 12:40:00,159.46,159.6,159.29,159.54,21208.0,145.9249,146.053,145.7693,145.9981,21208.0
2022-07-15 12:45:00,159.52,159.54,159.41,159.52,16668.0,145.9798,145.9981,145.8791,145.9798,16668.0
2022-07-15 12:50:00,159.47,159.65,159.34,159.42,20721.0,145.934,146.0987,145.8151,145.8883,20721.0
2022-07-15 12:55:00,159.42,159.63,159.42,159.57,15542.0,145.8883,146.0804,145.8883,146.0255,15542.0
2022-07-15 13:00:00,159.56,159.57,159.35,159.51,17471.0,146.0164,146.0255,145.8242,145.9706,17471.0
2022-07-15 13:05:00,159.52,159.56,159.4,159.5,14580.0,145.9798,146.0164,145.87,145.9615,14580.0
2022-07-15 13:10:00,159.49,159.53,159.35,159.36,11010.0,145.9523,145.9889,145.8242,145.8334,11010.0
2022-07-15 13:15:00,159.35,159.37,159.24,159.34,26327.0,145.8242,145.8425,145.7235,145.8151,26327.0
2022-07-15 13:20:00,159.37,159.43,159.31,159.36,18350.0,145.8425,145.8974,145.7876,145.8334,18350.0
2022-07-15 13:25:00,159.39,159.45,159.34,159.43,21098.0,145.8608,145.9157,145.8151,145.8974,21098.0
2022-07-15 13:30:00,159.42,159.63,159.39,159.61,20416.0,145.8883,146.0804,145.8608,146.0621,20416.0
2022-07-15 13:35:00,159.62,159.8,159.62,159.8,20690.0,146.0713,146.236,146.0713,146.236,20690.0
2022-07-15 13:40:00,159.81,159.88,159.72,159.75,21011.0,146.2452,146.3092,146.1628,146.1903,21011.0
2022-07-15 13:45:00,159.75,159.75,159.61,159.61,13116.0,146.1903,146.1903,146.0621,146.0621,13116.0
2022-07-15 13:50:00,159.58,159.61,159.38,159.45,19259.0,146.0347,146.0621,145.8517,145.9157,19259.0
2022-07-15 13:55:00,159.41,159.55,159.38,159.5,14491.0,145.8791,146.0072,145.8517,145.9615,14491.0
2022-07-15 14:00:00,159.51,159.54,159.29,159.37,26149.0,145.9706,145.9981,145.7693,145.8425,26149.0
2022-07-15 14:05:00,159.4,159.64,159.39,159.64,18048.0,145.87,146.0896,145.8608,146.0896,18048.0
2022-07-15 14:10:00,159.62,159.82,159.58,159.82,18923.0,146.0713,146.2543,146.0347,146.2543,18923.0
2022-07-15 14:15:00,159.84,159.95,159.81,159.88,16884.0,146.2726,146.3733,146.2452,146.3092,16884.0
2022-07-15 14:20:00,159.89,159.89,159.62,159.76,16468.0,146.3184,146.3184,146.0713,146.1994,16468.0
2022-07-15 14:25:00,159.76,159.95,159.73,159.94,20303.0,146.1994,146.3733,146.172,146.3641,20303.0
2022-07-15 14:30:00,159.94,160.04,159.9,160.01,17637.0,146.3641,146.4556,146.3275,146.4282,17637.0
2022-07-15 14:35:00,160.0,160.08,159.95,160.03,41303.0,146.419,146.4922,146.3733,146.4465,41303.0
2022-07-15 14:40:00,160.03,160.16,160.01,160.03,31105.0,146.4465,146.5655,146.4282,146.4465,31105.0
2022-07-15 14:45:00,160.03,160.37,160.0,160.34,44056.0,146.4465,146.7576,146.419,146.7302,44056.0
2022-07-15 14:50:00,160.33,160.39,160.14,160.28,84884.0,146.721,146.7759,146.5472,146.6753,84884.0
2022-07-15 14:55:00,160.3,160.3,160.05,160.07,30598.0,146.6936,146.6936,146.4648,146.4831,30598.0
2022-07-15 15:00:00,160.05,160.27,159.97,160.25,24830.0,146.4648,146.6661,146.3916,146.6478,24830.0
2022-07-15 15:05:00,160.24,160.42,160.19,160.41,26782.0,146.6387,146.8034,146.5929,146.7942,26782.0
2022-07-15 15:10:00,160.41,160.59,160.38,160.44,39774.0,146.7942,146.959,146.7668,146.8217,39774.0
2022-07-15 15:15:00,160.44,160.56,160.34,160.37,44740.0,146.8217,146.9315,146.7302,146.7576,44740.0
2022-07-15 15:20:00,160.37,160.52,160.17,160.2,32074.0,146.7576,146.8949,146.5746,146.6021,32074.0
2022-07-15 15:25:00,160.17,160.35,160.16,160.27,40232.0,146.5746,146.7393,146.5655,146.6661,40232.0
2022-07-15 15:30:00,160.27,160.29,160.11,160.19,45767.0,146.6661,146.6844,146.5197,146.5929,45767.0
2022-07-15 15:35:00,160.21,160.36,159.91,160.01,48712.0,146.6112,146.7485,146.3367,146.4282,48712.0
2022-07-15 15:40:00,160.0,160.22,159.93,160.19,57926.0,146.419,146.6204,146.355,146.5929,57926.0
2022-07-15 15:45:00,160.19,160.29,160.06,160.14,98143.0,146.5929,146.6844,146.4739,146.5472,98143.0
2022-07-15 15:50:00,160.15,160.71,159.69,160.32,210711.0,146.5563,147.0688,146.1353,146.7119,210711.0
2022-07-15 15:55:00,160.31,160.62,160.09,160.55,461849.0,146.7027,146.9864,146.5014,146.9223,461849.0
2022-07-18 09:30:00,161.74,161.88,161.03,161.34,71423.0,148.0113,148.1395,147.3616,147.6453,71423.0
2022-07-18 09:35:00,161.3,161.34,160.75,161.1,24935.0,147.6087,147.6453,147.1054,147.4257,24935.0
2022-07-18 09:40:00,160.96,161.21,160.78,161.21,13095.0,147.2975,147.5263,147.1328,147.5263,13095.0
2022-07-18 09:45:00,161.16,161.45,161.0,161.27,20395.0,147.4806,147.746,147.3342,147.5812,20395.0
2022-07-18 09:50:00,161.25,161.27,160.88,160.97,22668.0,147.5629,147.5812,147.2243,147.3067,22668.0
2022-07-18 09:55:00,160.98,161.07,160.78,160.78,20652.0,147.3159,147.3982,147.1328,147.1328,20652.0
2022-07-18 10:00:00,160.87,161.06,160.67,160.78,19761.0,147.2152,147.3891,147.0322,147.1328,19761.0
2022-07-18 10:05:00,160.77,160.84,160.2,160.27,22631.0,147.1237,147.1877,146.6021,146.6661,22631.0
2022-07-18 10:10:00,160.3,160.72,160.06,160.68,38416.0,146.6936,147.0779,146.4739,147.0413,38416.0
2022-07-18 10:15:00,160.66,161.11,160.59,161.11,32819.0,147.023,147.4348,146.959,147.4348,32819.0
2022-07-18 10:20:00,161.14,161.34,160.99,161.29,31281.0,147.4623,147.6453,147.325,147.5995,31281.0
2022-07-18 10:25:00,161.29,161.54,161.08,161.52,55366.0,147.5995,147.8283,147.4074,147.81,55366.0
2022-07-18 10:30:00,161.55,161.76,161.52,161.66,28419.0,147.8375,148.0296,147.81,147.9381,28419.0
2022-07-18 10:35:00,161.69,161.74,161.46,161.64,32269.0,147.9656,148.0113,147.7551,147.9198,32269.0
2022-07-18 10:40:00,161.64,161.67,161.4,161.49,16793.0,147.9198,147.9473,147.7002,147.7826,16793.0
2022-07-18 10:45:00,161.47,161.48,161.13,161.38,96163.0,147.7643,147.7734,147.4531,147.6819,96163.0
2022-07-18 10:50:00,161.36,161.49,161.22,161.26,23731.0,147.6636,147.7826,147.5355,147.5721,23731.0
2022-07-18 10:55:00,161.25,161.63,161.24,161.59,26383.0,147.5629,147.9107,147.5538,147.8741,26383.0
2022-07-18 11:00:00,161.58,161.61,161.26,161.48,19181.0,147.8649,147.8924,147.5721,147.7734,19181.0
2022-07-18 11:05:00,161.49,161.67,161.41,161.41,19183.0,147.7826,147.9473,147.7094,147.7094,19183.0
2022-07-18 11:10:00,161.43,161.56,161.29,161.56,14910.0,147.7277,147.8466,147.5995,147.8466,14910.0
2022-07-18 11:15:00,161.58,161.78,161.49,161.65,19750.0,147.8649,148.0479,147.7826,147.929,19750.0
2022-07-18 11:20:00,161.61,161.87,161.54,161.82,11332.0,147.8924,148.1303,147.8283,148.0846,11332.0
2022-07-18 11:25:00,161.85,161.96,161.76,161.87,12385.0,148.112,148.2127,148.0296,148.1303,12385.0
2022-07-18 11:30:00,161.86,161.99,161.75,161.91,10421.0,148.1212,148.2401,148.0205,148.1669,10421.0
2022-07-18 11:35:00,161.91,161.92,161.79,161.83,6015.0,148.1669,148.1761,148.0571,148.0937,6015.0
2022-07-18 11:40:00,161.87,162.12,161.84,162.12,17501.0,148.1303,148.3591,148.1029,148.3591,17501.0
2022-07-18 11:45:00,162.15,162.18,161.89,161.91,25236.0,148.3865,148.414,148.1486,148.1669,25236.0
2022-07-18 11:50:00,161.88,162.34,161.85,162.32,23044.0,148.1395,148.5604,148.112,148.5421,23044.0
2022-07-18 11:55:00,162.29,162.65,162.23,162.58,24183.0,148.5147,148.8441,148.4597,148.78,24183.0
2022-07-18 12:00:00,162.58,162.58,162.38,162.5,19049.0,148.78,148.78,148.597,148.7068,19049.0
2022-07-18 12:05:00,162.48,162.53,162.23,162.33,15665.0,148.6885,148.7343,148.4597,148.5513,15665.0
2022-07-18 12:10:00,162.33,162.34,162.13,162.17,11529.0,148.5513,148.5604,148.3682,148.4048,11529.0
2022-07-18 12:15:00,162.16,162.22,162.1,162.14,9237.0,148.3957,148.4506,148.3408,148.3774,9237.0
2022-07-18 12:20:00,162.16,162.16,162.04,162.09,10495.0,148.3957,148.3957,148.2859,148.3316,10495.0
2022-07-18 12:25:00,162.08,162.08,161.91,161.98,8468.0,148.3225,148.3225,148.1669,148.231,8468.0
2022-07-18 12:30:00,161.97,162.13,161.97,161.98,11042.0,148.2218,148.3682,148.2218,148.231,11042.0
2022-07-18 12:35:00,161.97,162.12,161.95,162.08,10915.0,148.2218,148.3591,148.2035,148.3225,10915.0
2022-07-18 12:40:00,162.08,162.2,162.05,162.09,16771.0,148.3225,148.4323,148.295,148.3316,16771.0
2022-07-18 12:45:00,162.08,162.09,161.84,161.9,11481.0,148.3225,148.3316,148.1029,148.1578,11481.0
2022-07-18 12:50:00,161.89,161.91,161.77,161.86,11721.0,148.1486,148.1669,148.0388,148.1212,11721.0
2022-07-18 12:55:00,161.86,161.86,161.72,161.75,15942.0,148.1212,148.1212,147.993,148.0205,15942.0
2022-07-18 13:00:00,161.74,161.89,161.7,161.84,10677.0,148.0113,148.1486,147.9747,148.1029,10677.0
2022-07-18 13:05:00,161.85,161.86,161.74,161.83,13098.0,148.112,148.1212,148.0113,148.0937,13098.0
2022-07-18 13:10:00,161.81,161.87,161.74,161.81,14103.0,148.0754,148.1303,148.0113,148.0754,14103.0
2022-07-18 13:15:00,161.83,161.83,161.6,161.62,19916.0,148.0937,148.0937,147.8832,147.9015,19916.0
2022-07-18 13:20:00,161.63,161.79,161.58,161.78,28119.0,147.9107,148.0571,147.8649,148.0479,28119.0
2022-07-18 13:25:00,161.78,161.95,161.77,161.8,17292.0,148.0479,148.2035,148.0388,148.0662,17292.0
2022-07-18 13:30:00,161.8,161.81,161.2,161.2,36761.0,148.0662,148.0754,147.5172,147.5172,36761.0
2022-07-18 13:35:00,161.21,161.27,160.76,160.87,24245.0,147.5263,147.5812,147.1145,147.2152,24245.0
2022-07-18 13:40:00,160.85,160.92,160.73,160.74,17693.0,147.1969,147.2609,147.0871,147.0962,17693.0
2022-07-18 13:45:00,160.74,160.92,160.48,160.56,25655.0,147.0962,147.2609,146.8583,146.9315,25655.0
2022-07-18 13:50:00,160.52,160.77,160.52,160.72,26396.0,146.8949,147.1237,146.8949,147.0779,26396.0
2022-07-18 13:55:00,160.72,160.75,159.95,159.95,30797.0,147.0779,147.1054,146.3733,146.3733,30797.0
2022-07-18 14:00:00,159.92,160.22,159.85,160.18,52072.0,146.3458,146.6204,146.2818,146.5838,52072.0
2022-07-18 14:05:00,160.2,160.31,160.06,160.21,13860.0,146.6021,146.7027,146.4739,146.6112,13860.0
2022-07-18 14:10:00,160.19,160.32,160.12,160.29,10788.0,146.5929,146.7119,146.5288,146.6844,10788.0
2022-07-18 14:15:00,160.29,160.47,160.23,160.35,24808.0,146.6844,146.8491,146.6295,146.7393,24808.0
2022-07-18 14:20:00,160.36,160.47,160.19,160.2,13640.0,146.7485,146.8491,146.5929,146.6021,13640.0
2022-07-18 14:25:00,160.16,160.19,159.96,160.13,19020.0,146.5655,146.5929,146.3824,146.538,19020.0
2022-07-18 14:30:00,160.16,160.31,160.06,160.27,13750.0,146.5655,146.7027,146.4739,146.6661,13750.0
2022-07-18 14:35:00,160.26,160.51,160.25,160.39,15635.0,146.657,146.8857,146.6478,146.7759,15635.0
2022-07-18 14:40:00,160.37,160.42,159.94,160.02,15814.0,146.7576,146.8034,146.3641,146.4373,15814.0
2022-07-18 14:45:00,160.01,160.08,159.88,160.06,24739.0,146.4282,146.4922,146.3092,146.4739,24739.0
2022-07-18 14:50:00,160.11,160.13,159.72,159.91,28087.0,146.5197,146.538,146.1628,146.3367,28087.0
2022-07-18 14:55:00,159.88,159.89,159.62,159.7,22383.0,146.3092,146.3184,146.0713,146.1445,22383.0
2022-07-18 15:00:00,159.65,160.04,159.64,160.0,29468.0,146.0987,146.4556,146.0896,146.419,29468.0
2022-07-18 15:05:00,160.02,160.34,160.0,160.29,27880.0,146.4373,146.7302,146.419,146.6844,27880.0
2022-07-18 15:10:00,160.3,160.38,160.12,160.31,21538.0,146.6936,146.7668,146.5288,146.7027,21538.0
2022-07-18 15:15:00,160.33,160.52,160.27,160.51,15598.0,146.721,146.8949,146.6661,146.8857,15598.0
2022-07-18 15:20:00,160.51,160.52,160.28,160.32,20906.0,146.8857,146.8949,146.6753,146.7119,20906.0
2022-07-18 15:25:00,160.32,160.39,159.96,159.99,29549.0,146.7119,146.7759,146.3824,146.4099,29549.0
2022-07-18 15:30:00,159.98,159.98,159.65,159.78,27783.0,146.4007,146.4007,146.0987,146.2177,27783.0
2022-07-18 15:35:00,159.8,159.86,159.39,159.47,60515.0,146.236,146.2909,145.8608,145.934,60515.0
2022-07-18 15:40:00,159.47,159.55,159.31,159.33,32311.0,145.934,146.0072,145.7876,145.8059,32311.0
2022-07-18 15:45:00,159.33,159.34,159.02,159.05,38776.0,145.8059,145.8151,145.5222,145.5497,38776.0
2022-07-18 15:50:00,159.04,159.93,159.03,159.76,115206.0,145.5405,146.355,145.5314,146.1994,115206.0
2022-07-18 15:55:00,159.78,159.92,159.62,159.65,194611.0,146.2177,146.3458,146.0713,146.0987,194611.0
2022-07-19 09:30:00,161.36,161.85,160.65,161.57,89233.0,147.6636,148.112,147.0139,147.8558,89233.0
2022-07-19 09:35:00,161.62,161.68,160.81,161.02,24833.0,147.9015,147.9564,147.1603,147.3525,24833.0
2022-07-19 09:40:00,161.04,161.36,160.88,161.29,45702.0,147.3708,147.6636,147.2243,147.5995,45702.0
2022-07-19 09:45:00,161.31,161.83,161.31,161.71,37305.0,147.6178,148.0937,147.6178,147.9839,37305.0
2022-07-19 09:50:00,161.68,161.95,161.55,161.75,28777.0,147.9564,148.2035,147.8375,148.0205,28777.0
2022-07-19 09:55:00,161.77,162.04,161.64,161.92,28802.0,148.0388,148.2859,147.9198,148.1761,28802.0
2022-07-19 10:00:00,161.94,161.94,161.5,161.65,57285.0,148.1944,148.1944,147.7917,147.929,57285.0
2022-07-19 10:05:00,161.62,161.96,161.4,161.94,58616.0,147.9015,148.2127,147.7002,148.1944,58616.0
2022-07-19 10:10:00,161.98,162.46,161.98,162.32,19114.0,148.231,148.6702,148.231,148.5421,19114.0
2022-07-19 10:15:00,162.29,162.29,161.84,161.89,36199.0,148.5147,148.5147,148.1029,148.1486,36199.0
2022-07-19 10:20:00,161.9,162.36,161.9,162.27,21510.0,148.1578,148.5787,148.1578,148.4964,21510.0
2022-07-19 10:25:00,162.29,162.56,162.22,162.5,14596.0,148.5147,148.7617,148.4506,148.7068,14596.0
2022-07-19 10:30:00,162.48,162.7,162.45,162.62,16664.0,148.6885,148.8899,148.6611,148.8166,16664.0
2022-07-19 10:35:00,162.57,162.57,162.33,162.37,9752.0,148.7709,148.7709,148.5513,148.5879,9752.0
2022-07-19 10:40:00,162.39,162.56,162.26,162.43,19196.0,148.6062,148.7617,148.4872,148.6428,19196.0
2022-07-19 10:45:00,162.46,162.77,162.46,162.75,11018.0,148.6702,148.9539,148.6702,148.9356,11018.0
2022-07-19 10:50:00,162.75,162.88,162.73,162.88,44019.0,148.9356,149.0546,148.9173,149.0546,44019.0
2022-07-19 10:55:00,162.88,162.93,162.72,162.89,12123.0,149.0546,149.1003,148.9082,149.0637,12123.0
2022-07-19 11:00:00,162.9,163.41,162.9,163.39,16631.0,149.0729,149.5396,149.0729,149.5213,16631.0
2022-07-19 11:05:00,163.38,163.52,163.33,163.35,19256.0,149.5121,149.6403,149.4664,149.4847,19256.0
2022-07-19 11:10:00,163.33,163.47,163.28,163.46,14482.0,149.4664,149.5945,149.4206,149.5853,14482.0
2022-07-19 11:15:00,163.43,163.49,163.34,163.38,15631.0,149.5579,149.6128,149.4755,149.5121,15631.0
2022-07-19 11:20:00,163.38,163.44,163.17,163.43,26536.0,149.5121,149.567,149.32,149.5579,26536.0
2022-07-19 11:25:00,163.4,163.71,163.38,163.65,22635.0,149.5304,149.8141,149.5121,149.7592,22635.0
2022-07-19 11:30:00,163.65,163.91,163.64,163.88,14698.0,149.7592,149.9971,149.7501,149.9697,14698.0
2022-07-19 11:35:00,163.84,163.87,163.42,163.46,13100.0,149.9331,149.9605,149.5487,149.5853,13100.0
2022-07-19 11:40:00,163.48,163.48,163.27,163.35,21450.0,149.6036,149.6036,149.4115,149.4847,21450.0
2022-07-19 11:45:00,163.38,163.51,163.14,163.14,12208.0,149.5121,149.6311,149.2925,149.2925,12208.0
2022-07-19 11:50:00,163.14,163.35,163.14,163.24,11236.0,149.2925,149.4847,149.2925,149.384,11236.0
2022-07-19 11:55:00,163.24,163.65,163.23,163.65,10499.0,149.384,149.7592,149.3749,149.7592,10499.0
2022-07-19 12:00:00,163.63,163.63,163.29,163.29,11565.0,149.7409,149.7409,149.4298,149.4298,11565.0
2022-07-19 12:05:00,163.28,163.3,163.11,163.21,12523.0,149.4206,149.4389,149.2651,149.3566,12523.0
2022-07-19 12:10:00,163.27,163.34,163.11,163.19,9344.0,149.4115,149.4755,149.2651,149.3383,9344.0
2022-07-19 12:15:00,163.2,163.2,163.08,163.17,11354.0,149.3474,149.3474,149.2376,149.32,11354.0
2022-07-19 12:20:00,163.18,163.46,163.18,163.45,13886.0,149.3291,149.5853,149.3291,149.5762,13886.0
2022-07-19 12:25:00,163.43,163.48,163.35,163.41,12156.0,149.5579,149.6036,149.4847,149.5396,12156.0
2022-07-19 12:30:00,163.41,163.86,163.41,163.85,18445.0,149.5396,149.9514,149.5396,149.9422,18445.0
2022-07-19 12:35:00,163.86,163.96,163.74,163.93,12011.0,149.9514,150.0429,149.8416,150.0155,12011.0
2022-07-19 12:40:00,163.9,163.99,163.86,163.86,9729.0,149.988,150.0704,149.9514,149.9514,9729.0
2022-07-19 12:45:00,163.88,163.99,163.84,163.96,11409.0,149.9697,150.0704,149.9331,150.0429,11409.0
2022-07-19 12:50:00,163.93,164.01,163.84,163.99,19775.0,150.0155,150.0887,149.9331,150.0704,19775.0
2022-07-19 12:55:00,163.99,164.1,163.9,164.06,11714.0,150.0704,150.171,149.988,150.1344,11714.0
2022-07-19 13:00:00,164.08,164.18,163.98,164.17,12050.0,150.1527,150.2442,150.0612,150.2351,12050.0
2022-07-19 13:05:00,164.17,164.25,164.09,164.2,18197.0,150.2351,150.3083,150.1619,150.2625,18197.0
2022-07-19 13:10:00,164.21,164.47,164.17,164.17,18919.0,150.2717,150.5096,150.2351,150.2351,18919.0
2022-07-19 13:15:00,164.16,164.31,164.07,164.18,18092.0,150.2259,150.3632,150.1436,150.2442,18092.0
2022-07-19 13:20:00,164.14,164.23,164.11,164.22,14100.0,150.2076,150.29,150.1802,150.2808,14100.0
2022-07-19 13:25:00,164.22,164.32,164.15,164.3,18557.0,150.2808,150.3723,150.2168,150.354,18557.0
2022-07-19 13:30:00,164.28,164.56,164.28,164.5,11672.0,150.3357,150.592,150.3357,150.5371,11672.0
2022-07-19 13:35:00,164.51,164.62,164.49,164.58,40458.0,150.5462,150.6469,150.5279,150.6103,40458.0
2022-07-19 13:40:00,164.57,164.88,164.52,164.87,12242.0,150.6011,150.8848,150.5554,150.8757,12242.0
2022-07-19 13:45:00,164.86,164.93,164.79,164.9,19747.0,150.8665,150.9306,150.8025,150.9031,19747.0
2022-07-19 13:50:00,164.91,164.95,164.77,164.82,31266.0,150.9123,150.9489,150.7842,150.8299,31266.0
2022-07-19 13:55:00,164.82,164.99,164.75,164.96,17039.0,150.8299,150.9855,150.7658,150.958,17039.0
2022-07-19 14:00:00,164.97,165.39,164.95,165.39,26755.0,150.9672,151.3515,150.9489,151.3515,26755.0
2022-07-19 14:05:00,165.39,165.5,165.24,165.42,21391.0,151.3515,151.4522,151.2143,151.379,21391.0
2022-07-19 14:10:00,165.43,165.64,165.41,165.64,75697.0,151.3881,151.5803,151.3698,151.5803,75697.0
2022-07-19 14:15:00,165.66,165.68,165.44,165.45,46282.0,151.5986,151.6169,151.3973,151.4064,46282.0
2022-07-19 14:20:00,165.45,165.47,165.25,165.46,19937.0,151.4064,151.4247,151.2234,151.4156,19937.0
2022-07-19 14:25:00,165.46,165.46,164.24,164.31,33376.0,151.4156,151.4156,150.2991,150.3632,33376.0
2022-07-19 14:30:00,164.28,164.62,164.24,164.45,15298.0,150.3357,150.6469,150.2991,150.4913,15298.0
2022-07-19 14:35:00,164.47,164.6,164.41,164.45,63674.0,150.5096,150.6286,150.4547,150.4913,63674.0
2022-07-19 14:40:00,164.43,164.95,164.37,164.92,17487.0,150.473,150.9489,150.4181,150.9214,17487.0
2022-07-19 14:45:00,164.86,164.88,164.43,164.6,37758.0,150.8665,150.8848,150.473,150.6286,37758.0
2022-07-19 14:50:00,164.62,164.91,164.51,164.9,25566.0,150.6469,150.9123,150.5462,150.9031,25566.0
2022-07-19 14:55:00,164.88,164.88,164.58,164.66,75871.0,150.8848,150.8848,150.6103,150.6835,75871.0
2022-07-19 15:00:00,164.68,164.81,164.52,164.75,9420.0,150.7018,150.8208,150.5554,150.7658,9420.0
2022-07-19 15:05:00,164.78,165.21,164.75,165.19,16384.0,150.7933,151.1868,150.7658,151.1685,16384.0
2022-07-19 15:10:00,165.19,165.22,164.77,164.84,28539.0,151.1685,151.196,150.7842,150.8482,28539.0
2022-07-19 15:15:00,164.84,164.97,164.63,164.93,33897.0,150.8482,150.9672,150.656,150.9306,33897.0
2022-07-19 15:20:00,164.93,164.94,164.7,164.86,28723.0,150.9306,150.9397,150.7201,150.8665,28723.0
2022-07-19 15:25:00,164.87,165.02,164.83,164.97,27082.0,150.8757,151.0129,150.8391,150.9672,27082.0
2022-07-19 15:30:00,164.97,165.18,164.63,164.63,43680.0,150.9672,151.1594,150.656,150.656,43680.0
2022-07-19 15:35:00,164.65,164.7,164.54,164.66,58006.0,150.6743,150.7201,150.5737,150.6835,58006.0
2022-07-19 15:40:00,164.65,164.79,164.52,164.79,60225.0,150.6743,150.8025,150.5554,150.8025,60225.0
2022-07-19 15:45:00,164.78,165.06,164.76,164.79,57430.0,150.7933,151.0495,150.775,150.8025,57430.0
2022-07-19 15:50:00,164.82,165.28,164.6,164.98,130953.0,150.8299,151.2509,150.6286,150.9763,130953.0
2022-07-19 15:55:00,165.0,165.02,164.58,164.64,277171.0,150.9946,151.0129,150.6103,150.6652,277171.0
2022-07-20 09:30:00,163.95,164.19,162.54,163.18,125821.0,150.0338,150.2534,148.7434,149.3291,125821.0
2022-07-20 09:35:00,163.2,163.61,163.16,163.54,13325.0,149.3474,149.7226,149.3108,149.6586,13325.0
2022-07-20 09:40:00,163.59,163.86,163.51,163.55,28179.0,149.7043,149.9514,149.6311,149.6677,28179.0
2022-07-20 09:45:00,163.64,163.71,163.06,163.23,24818.0,149.7501,149.8141,149.2193,149.3749,24818.0
2022-07-20 09:50:00,163.18,163.51,163.16,163.21,20293.0,149.3291,149.6311,149.3108,149.3566,20293.0
2022-07-20 09:55:00,163.23,163.42,163.08,163.12,25402.0,149.3749,149.5487,149.2376,149.2742,25402.0
2022-07-20 10:00:00,163.11,163.57,163.06,163.5,75420.0,149.2651,149.686,149.2193,149.622,75420.0
2022-07-20 10:05:00,163.52,163.7,163.18,163.67,27707.0,149.6403,149.805,149.3291,149.7775,27707.0
2022-07-20 10:10:00,163.67,164.07,163.62,164.06,61688.0,149.7775,150.1436,149.7318,150.1344,61688.0
2022-07-20 10:15:00,164.05,164.12,163.72,163.72,35874.0,150.1253,150.1893,149.8233,149.8233,35874.0
2022-07-20 10:20:00,163.68,164.33,163.61,164.33,19473.0,149.7867,150.3815,149.7226,150.3815,19473.0
2022-07-20 10:25:00,164.34,164.99,164.3,164.93,20252.0,150.3907,150.9855,150.354,150.9306,20252.0
2022-07-20 10:30:00,164.92,165.68,164.87,165.68,28980.0,150.9214,151.6169,150.8757,151.6169,28980.0
2022-07-20 10:35:00,165.78,165.97,165.52,165.67,36018.0,151.7084,151.8823,151.4705,151.6078,36018.0
2022-07-20 10:40:00,165.61,165.7,165.28,165.37,60878.0,151.5529,151.6352,151.2509,151.3332,60878.0
2022-07-20 10:45:00,165.36,165.76,165.31,165.64,41146.0,151.3241,151.6901,151.2783,151.5803,41146.0
2022-07-20 10:50:00,165.59,165.95,165.49,165.87,24583.0,151.5345,151.864,151.443,151.7908,24583.0
2022-07-20 10:55:00,165.85,165.97,165.66,165.83,12312.0,151.7725,151.8823,151.5986,151.7542,12312.0
2022-07-20 11:00:00,165.81,165.81,164.93,165.13,23922.0,151.7359,151.7359,150.9306,151.1136,23922.0
2022-07-20 11:05:00,165.13,165.25,164.96,165.09,23137.0,151.1136,151.2234,150.958,151.077,23137.0
2022-07-20 11:10:00,165.11,165.36,165.08,165.09,49763.0,151.0953,151.3241,151.0678,151.077,49763.0
2022-07-20 11:15:00,165.09,165.5,165.04,165.42,29625.0,151.077,151.4522,151.0312,151.379,29625.0
2022-07-20 11:20:00,165.45,165.47,165.29,165.4,14382.0,151.4064,151.4247,151.26,151.3607,14382.0
2022-07-20 11:25:00,165.39,165.76,165.34,165.7,22837.0,151.3515,151.6901,151.3058,151.6352,22837.0
2022-07-20 11:30:00,165.68,165.99,165.64,165.97,36134.0,151.6169,151.9006,151.5803,151.8823,36134.0
2022-07-20 11:35:00,165.97,166.13,165.82,165.93,19389.0,151.8823,152.0287,151.745,151.8457,19389.0
2022-07-20 11:40:00,165.92,166.26,165.92,166.23,16658.0,151.8365,152.1477,151.8365,152.1202,16658.0
2022-07-20 11:45:00,166.25,166.31,166.13,166.28,14324.0,152.1385,152.1934,152.0287,152.166,14324.0
2022-07-20 11:50:00,166.28,166.86,166.27,166.85,43216.0,152.166,152.6968,152.1568,152.6876,43216.0
2022-07-20 11:55:00,166.85,167.09,166.69,167.01,84194.0,152.6876,152.9072,152.5412,152.834,84194.0
2022-07-20 12:00:00,167.0,167.09,166.86,166.95,42212.0,152.8249,152.9072,152.6968,152.7791,42212.0
2022-07-20 12:05:00,166.95,167.09,166.83,167.09,27599.0,152.7791,152.9072,152.6693,152.9072,27599.0
2022-07-20 12:10:00,167.08,167.12,166.85,166.94,23479.0,152.8981,152.9347,152.6876,152.77,23479.0
2022-07-20 12:15:00,166.93,166.94,166.63,166.93,32297.0,152.7608,152.77,152.4863,152.7608,32297.0
2022-07-20 12:20:00,166.95,166.95,166.79,166.89,13981.0,152.7791,152.7791,152.6327,152.7242,13981.0
2022-07-20 12:25:00,166.89,166.89,166.68,166.68,13672.0,152.7242,152.7242,152.532,152.532,13672.0
2022-07-20 12:30:00,166.67,166.88,166.65,166.83,27763.0,152.5229,152.7151,152.5046,152.6693,27763.0
2022-07-20 12:35:00,166.83,167.02,166.79,166.94,8589.0,152.6693,152.8432,152.6327,152.77,8589.0
2022-07-20 12:40:00,166.99,166.99,166.12,166.2,37457.0,152.8157,152.8157,152.0196,152.0928,37457.0
2022-07-20 12:45:00,166.19,166.19,165.62,165.75,84884.0,152.0836,152.0836,151.562,151.681,84884.0
2022-07-20 12:50:00,165.75,166.28,165.73,166.26,26738.0,151.681,152.166,151.6627,152.1477,26738.0
2022-07-20 12:55:00,166.24,166.63,166.24,166.48,22209.0,152.1294,152.4863,152.1294,152.349,22209.0
2022-07-20 13:00:00,166.5,166.6,166.08,166.15,32061.0,152.3673,152.4588,151.983,152.047,32061.0
2022-07-20 13:05:00,166.04,166.2,165.43,165.6,39365.0,151.9464,152.0928,151.3881,151.5437,39365.0
2022-07-20 13:10:00,165.59,165.59,165.09,165.27,32190.0,151.5345,151.5345,151.077,151.2417,32190.0
2022-07-20 13:15:00,165.24,165.86,165.19,165.86,23702.0,151.2143,151.7816,151.1685,151.7816,23702.0
2022-07-20 13:20:00,165.88,166.15,165.75,166.07,22414.0,151.7999,152.047,151.681,151.9738,22414.0
2022-07-20 13:25:00,166.05,166.28,165.97,166.21,38359.0,151.9555,152.166,151.8823,152.1019,38359.0
2022-07-20 13:30:00,166.18,166.23,165.93,165.98,49859.0,152.0745,152.1202,151.8457,151.8914,49859.0
2022-07-20 13:35:00,165.98,166.01,165.62,165.72,33108.0,151.8914,151.9189,151.562,151.6535,33108.0
2022-07-20 13:40:00,165.74,165.85,165.62,165.62,35355.0,151.6718,151.7725,151.562,151.562,35355.0
2022-07-20 13:45:00,165.64,166.01,165.55,165.8,20046.0,151.5803,151.9189,151.4979,151.7267,20046.0
2022-07-20 13:50:00,165.81,165.98,165.69,165.9,11689.0,151.7359,151.8914,151.6261,151.8182,11689.0
2022-07-20 13:55:00,165.91,165.95,165.2,165.21,23154.0,151.8274,151.864,151.1777,151.1868,23154.0
2022-07-20 14:00:00,165.22,165.47,165.2,165.43,72482.0,151.196,151.4247,151.1777,151.3881,72482.0
2022-07-20 14:05:00,165.44,165.55,165.22,165.55,30919.0,151.3973,151.4979,151.196,151.4979,30919.0
2022-07-20 14:10:00,165.58,165.6,165.22,165.47,21211.0,151.5254,151.5437,151.196,151.4247,21211.0
2022-07-20 14:15:00,165.46,165.67,165.34,165.67,11053.0,151.4156,151.6078,151.3058,151.6078,11053.0
2022-07-20 14:20:00,165.68,165.7,165.5,165.69,32310.0,151.6169,151.6352,151.4522,151.6261,32310.0
2022-07-20 14:25:00,165.7,166.05,165.67,165.84,31621.0,151.6352,151.9555,151.6078,151.7633,31621.0
2022-07-20 14:30:00,165.86,165.92,165.64,165.73,33051.0,151.7816,151.8365,151.5803,151.6627,33051.0
2022-07-20 14:35:00,165.73,165.79,165.6,165.75,33818.0,151.6627,151.7176,151.5437,151.681,33818.0
2022-07-20 14:40:00,165.74,165.77,165.61,165.68,21267.0,151.6718,151.6993,151.5529,151.6169,21267.0
2022-07-20 14:45:00,165.7,165.74,165.63,165.71,19999.0,151.6352,151.6718,151.5712,151.6444,19999.0
2022-07-20 14:50:00,165.72,165.74,165.49,165.52,28581.0,151.6535,151.6718,151.443,151.4705,28581.0
2022-07-20 14:55:00,165.53,165.96,165.44,165.94,42724.0,151.4796,151.8731,151.3973,151.8548,42724.0
2022-07-20 15:00:00,165.92,166.24,165.89,166.24,35371.0,151.8365,152.1294,151.8091,152.1294,35371.0
2022-07-20 15:05:00,166.22,166.43,166.18,166.25,49580.0,152.1111,152.3032,152.0745,152.1385,49580.0
2022-07-20 15:10:00,166.24,166.41,166.21,166.27,20393.0,152.1294,152.2849,152.1019,152.1568,20393.0
2022-07-20 15:15:00,166.28,166.39,166.15,166.15,39225.0,152.166,152.2666,152.047,152.047,39225.0
2022-07-20 15:20:00,166.15,166.28,165.95,166.07,43718.0,152.047,152.166,151.864,151.9738,43718.0
2022-07-20 15:25:00,166.08,166.32,166.08,166.28,57635.0,151.983,152.2026,151.983,152.166,57635.0
2022-07-20 15:30:00,166.29,166.31,165.92,165.97,52964.0,152.1751,152.1934,151.8365,151.8823,52964.0
2022-07-20 15:35:00,165.96,166.07,165.89,165.91,79799.0,151.8731,151.9738,151.8091,151.8274,79799.0
2022-07-20 15:40:00,165.91,165.95,165.77,165.77,97917.0,151.8274,151.864,151.6993,151.6993,97917.0
2022-07-20 15:45:00,165.75,165.95,165.59,165.79,92644.0,151.681,151.864,151.5345,151.7176,92644.0
2022-07-20 15:50:00,165.78,165.98,165.42,165.51,202093.0,151.7084,151.8914,151.379,151.4613,202093.0
2022-07-20 15:55:00,165.47,165.65,165.17,165.34,318552.0,151.4247,151.5895,151.1502,151.3058,318552.0
2022-07-21 09:30:00,166.23,166.23,165.37,165.69,85942.0,152.1202,152.1202,151.3332,151.6261,85942.0
2022-07-21 09:35:00,165.62,166.03,165.22,166.0,57415.0,151.562,151.9372,151.196,151.9097,57415.0
2022-07-21 09:40:00,165.94,165.97,165.35,165.4,28907.0,151.8548,151.8823,151.3149,151.3607,28907.0
2022-07-21 09:45:00,165.38,165.52,164.95,165.18,20747.0,151.3424,151.4705,150.9489,151.1594,20747.0
2022-07-21 09:50:00,165.17,165.8,164.86,165.8,17410.0,151.1502,151.7267,150.8665,151.7267,17410.0
2022-07-21 09:55:00,165.75,165.8,165.4,165.5,18489.0,151.681,151.7267,151.3607,151.4522,18489.0
2022-07-21 10:00:00,165.47,165.88,164.66,164.66,85397.0,151.4247,151.7999,150.6835,150.6835,85397.0
2022-07-21 10:05:00,164.69,165.03,164.67,164.88,29056.0,150.7109,151.0221,150.6926,150.8848,29056.0
2022-07-21 10:10:00,164.85,165.02,164.14,164.31,29497.0,150.8574,151.0129,150.2076,150.3632,29497.0
2022-07-21 10:15:00,164.31,164.99,164.18,164.9,16859.0,150.3632,150.9855,150.2442,150.9031,16859.0
2022-07-21 10:20:00,164.96,165.04,164.33,164.36,19232.0,150.958,151.0312,150.3815,150.409,19232.0
2022-07-21 10:25:00,164.38,164.39,163.79,163.97,31673.0,150.4273,150.4364,149.8873,150.0521,31673.0
2022-07-21 10:30:00,164.01,164.11,163.68,163.72,32673.0,150.0887,150.1802,149.7867,149.8233,32673.0
2022-07-21 10:35:00,163.77,164.11,163.76,164.06,33076.0,149.869,150.1802,149.8599,150.1344,33076.0
2022-07-21 10:40:00,164.07,164.17,163.99,164.12,21534.0,150.1436,150.2351,150.0704,150.1893,21534.0
2022-07-21 10:45:00,164.12,164.27,164.05,164.13,32703.0,150.1893,150.3266,150.1253,150.1985,32703.0
2022-07-21 10:50:00,164.13,164.37,164.13,164.37,39377.0,150.1985,150.4181,150.1985,150.4181,39377.0
2022-07-21 10:55:00,164.39,164.53,164.24,164.4,41701.0,150.4364,150.5645,150.2991,150.4456,41701.0
2022-07-21 11:00:00,164.41,164.59,164.3,164.51,48125.0,150.4547,150.6194,150.354,150.5462,48125.0
2022-07-21 11:05:00,164.53,164.69,164.42,164.69,51336.0,150.5645,150.7109,150.4639,150.7109,51336.0
2022-07-21 11:10:00,164.69,164.87,164.51,164.65,18666.0,150.7109,150.8757,150.5462,150.6743,18666.0
2022-07-21 11:15:00,164.65,164.72,164.46,164.5,24569.0,150.6743,150.7384,150.5005,150.5371,24569.0
2022-07-21 11:20:00,164.53,164.55,164.28,164.42,36630.0,150.5645,150.5828,150.3357,150.4639,36630.0
2022-07-21 11:25:00,164.45,164.72,164.44,164.62,11221.0,150.4913,150.7384,150.4822,150.6469,11221.0
2022-07-21 11:30:00,164.68,165.17,164.55,165.15,102427.0,150.7018,151.1502,150.5828,151.1319,102427.0
2022-07-21 11:35:00,165.12,165.39,165.1,165.25,11788.0,151.1044,151.3515,151.0861,151.2234,11788.0
2022-07-21 11:40:00,165.23,165.23,165.05,165.12,38078.0,151.2051,151.2051,151.0404,151.1044,38078.0
2022-07-21 11:45:00,165.11,165.23,165.01,165.02,14636.0,151.0953,151.2051,151.0038,151.0129,14636.0
2022-07-21 11:50:00,165.0,165.17,164.95,165.05,20002.0,150.9946,151.1502,150.9489,151.0404,20002.0
2022-07-21 11:55:00,165.03,165.15,164.97,165.03,36259.0,151.0221,151.1319,150.9672,151.0221,36259.0
2022-07-21 12:00:00,164.98,165.33,164.93,165.28,21277.0,150.9763,151.2966,150.9306,151.2509,21277.0
2022-07-21 12:05:00,165.27,165.52,165.19,165.51,81672.0,151.2417,151.4705,151.1685,151.4613,81672.0
2022-07-21 12:10:00,165.47,165.48,165.12,165.25,20377.0,151.4247,151.4339,151.1044,151.2234,20377.0
2022-07-21 12:15:00,165.24,165.34,165.12,165.23,35712.0,151.2143,151.3058,151.1044,151.2051,35712.0
2022-07-21 12:20:00,165.22,165.27,165.05,165.22,20276.0,151.196,151.2417,151.0404,151.196,20276.0
2022-07-21 12:25:00,165.2,165.54,165.15,165.54,29885.0,151.1777,151.4888,151.1319,151.4888,29885.0
2022-07-21 12:30:00,165.52,165.75,165.51,165.69,13772.0,151.4705,151.681,151.4613,151.6261,13772.0
2022-07-21 12:35:00,165.77,165.79,165.63,165.64,15663.0,151.6993,151.7176,151.5712,151.5803,15663.0
2022-07-21 12:40:00,165.65,165.65,165.51,165.53,8274.0,151.5895,151.5895,151.4613,151.4796,8274.0
2022-07-21 12:45:00,165.49,165.62,165.41,165.53,7633.0,151.443,151.562,151.3698,151.4796,7633.0
2022-07-21 12:50:00,165.55,165.66,165.45,165.58,11302.0,151.4979,151.5986,151.4064,151.5254,11302.0
2022-07-21 12:55:00,165.59,165.61,165.5,165.53,9561.0,151.5345,151.5529,151.4522,151.4796,9561.0
2022-07-21 13:00:00,165.56,165.63,165.45,165.58,92508.0,151.5071,151.5712,151.4064,151.5254,92508.0
2022-07-21 13:05:00,165.59,165.8,165.45,165.46,13804.0,151.5345,151.7267,151.4064,151.4156,13804.0
2022-07-21 13:10:00,165.44,165.5,165.16,165.16,14910.0,151.3973,151.4522,151.141,151.141,14910.0
2022-07-21 13:15:00,165.15,165.28,165.14,165.23,11469.0,151.1319,151.2509,151.1227,151.2051,11469.0
2022-07-21 13:20:00,165.21,165.37,165.09,165.09,24357.0,151.1868,151.3332,151.077,151.077,24357.0
2022-07-21 13:25:00,165.11,165.23,164.97,165.2,13030.0,151.0953,151.2051,150.9672,151.1777,13030.0
2022-07-21 13:30:00,165.23,165.23,164.89,164.97,24228.0,151.2051,151.2051,150.894,150.9672,24228.0
2022-07-21 13:35:00,164.96,165.48,164.94,165.42,21580.0,150.958,151.4339,150.9397,151.379,21580.0
2022-07-21 13:40:00,165.44,165.51,165.34,165.5,21608.0,151.3973,151.4613,151.3058,151.4522,21608.0
2022-07-21 13:45:00,165.54,165.59,165.37,165.45,24556.0,151.4888,151.5345,151.3332,151.4064,24556.0
2022-07-21 13:50:00,165.44,165.54,165.29,165.34,13929.0,151.3973,151.4888,151.26,151.3058,13929.0
2022-07-21 13:55:00,165.35,165.64,165.29,165.58,17140.0,151.3149,151.5803,151.26,151.5254,17140.0
2022-07-21 14:00:00,165.65,165.83,165.55,165.81,11176.0,151.5895,151.7542,151.4979,151.7359,11176.0
2022-07-21 14:05:00,165.8,166.09,165.79,166.05,22445.0,151.7267,151.9921,151.7176,151.9555,22445.0
2022-07-21 14:10:00,166.08,166.44,166.04,166.43,31139.0,151.983,152.3124,151.9464,152.3032,31139.0
2022-07-21 14:15:00,166.43,166.44,166.03,166.03,39828.0,152.3032,152.3124,151.9372,151.9372,39828.0
2022-07-21 14:20:00,166.03,166.06,165.96,166.02,13099.0,151.9372,151.9647,151.8731,151.9281,13099.0
2022-07-21 14:25:00,165.97,166.04,165.91,166.01,19833.0,151.8823,151.9464,151.8274,151.9189,19833.0
2022-07-21 14:30:00,166.0,166.0,165.79,165.82,18743.0,151.9097,151.9097,151.7176,151.745,18743.0
2022-07-21 14:35:00,165.84,165.93,165.77,165.92,34528.0,151.7633,151.8457,151.6993,151.8365,34528.0
2022-07-21 14:40:00,165.87,165.94,165.6,165.62,24652.0,151.7908,151.8548,151.5437,151.562,24652.0
2022-07-21 14:45:00,165.63,165.71,165.55,165.71,23601.0,151.5712,151.6444,151.4979,151.6444,23601.0
2022-07-21 14:50:00,165.71,165.8,165.67,165.79,22988.0,151.6444,151.7267,151.6078,151.7176,22988.0
2022-07-21 14:55:00,165.8,165.9,165.75,165.84,15599.0,151.7267,151.8182,151.681,151.7633,15599.0
2022-07-21 15:00:00,165.85,166.01,165.74,166.01,19392.0,151.7725,151.9189,151.6718,151.9189,19392.0
2022-07-21 15:05:00,166.0,166.51,165.97,166.48,62885.0,151.9097,152.3765,151.8823,152.349,62885.0
2022-07-21 15:10:00,166.49,166.51,165.96,166.0,41251.0,152.3582,152.3765,151.8731,151.9097,41251.0
2022-07-21 15:15:00,165.97,166.05,165.77,165.96,29240.0,151.8823,151.9555,151.6993,151.8731,29240.0
2022-07-21 15:20:00,165.93,166.03,165.85,165.93,31116.0,151.8457,151.9372,151.7725,151.8457,31116.0
2022-07-21 15:25:00,165.93,166.08,165.86,165.88,52885.0,151.8457,151.983,151.7816,151.7999,52885.0
2022-07-21 15:30:00,165.87,166.38,165.85,166.18,37579.0,151.7908,152.2575,151.7725,152.0745,37579.0
2022-07-21 15:35:00,166.19,166.33,166.04,166.05,35922.0,152.0836,152.2117,151.9464,151.9555,35922.0
2022-07-21 15:40:00,166.07,166.31,166.06,166.27,34041.0,151.9738,152.1934,151.9647,152.1568,34041.0
2022-07-21 15:45:00,166.26,166.41,166.15,166.31,41670.0,152.1477,152.2849,152.047,152.1934,41670.0
2022-07-21 15:50:00,166.33,166.82,166.33,166.74,97048.0,152.2117,152.6601,152.2117,152.5869,97048.0
2022-07-21 15:55:00,166.75,166.75,166.33,166.53,234005.0,152.5961,152.5961,152.2117,152.3948,234005.0
2022-07-22 09:30:00,167.53,167.71,165.74,165.78,96613.0,153.3099,153.4746,151.6718,151.7084,96613.0
2022-07-22 09:35:00,165.69,165.83,164.91,165.65,46727.0,151.6261,151.7542,150.9123,151.5895,46727.0
2022-07-22 09:40:00,165.69,165.81,165.41,165.45,26902.0,151.6261,151.7359,151.3698,151.4064,26902.0
2022-07-22 09:45:00,165.5,165.82,165.02,165.7,63900.0,151.4522,151.745,151.0129,151.6352,63900.0
2022-07-22 09:50:00,165.69,166.29,165.31,165.35,42984.0,151.6261,152.1751,151.2783,151.3149,42984.0
2022-07-22 09:55:00,165.29,165.33,164.43,164.46,36233.0,151.26,151.2966,150.473,150.5005,36233.0
2022-07-22 10:00:00,164.48,165.05,164.44,164.84,135354.0,150.5188,151.0404,150.4822,150.8482,135354.0
2022-07-22 10:05:00,164.85,164.98,164.49,164.69,69356.0,150.8574,150.9763,150.5279,150.7109,69356.0
2022-07-22 10:10:00,164.75,165.35,164.73,165.2,19636.0,150.7658,151.3149,150.7475,151.1777,19636.0
2022-07-22 10:15:00,165.21,165.44,165.05,165.38,59010.0,151.1868,151.3973,151.0404,151.3424,59010.0
2022-07-22 10:20:00,165.37,165.39,164.72,164.76,60644.0,151.3332,151.3515,150.7384,150.775,60644.0
2022-07-22 10:25:00,164.74,165.03,164.61,165.0,45893.0,150.7567,151.0221,150.6377,150.9946,45893.0
2022-07-22 10:30:00,165.01,165.26,164.88,165.02,31733.0,151.0038,151.2326,150.8848,151.0129,31733.0
2022-07-22 10:35:00,165.03,165.28,164.98,165.18,61496.0,151.0221,151.2509,150.9763,151.1594,61496.0
2022-07-22 10:40:00,165.15,165.34,164.96,165.0,16396.0,151.1319,151.3058,150.958,150.9946,16396.0
2022-07-22 10:45:00,165.0,165.39,164.99,165.24,34851.0,150.9946,151.3515,150.9855,151.2143,34851.0
2022-07-22 10:50:00,165.26,165.9,165.19,165.75,49630.0,151.2326,151.8182,151.1685,151.681,49630.0
2022-07-22 10:55:00,165.73,165.93,165.73,165.84,51233.0,151.6627,151.8457,151.6627,151.7633,51233.0
2022-07-22 11:00:00,165.83,165.86,165.09,165.09,40171.0,151.7542,151.7816,151.077,151.077,40171.0
2022-07-22 11:05:00,165.06,165.38,165.01,165.29,33794.0,151.0495,151.3424,151.0038,151.26,33794.0
2022-07-22 11:10:00,165.29,165.88,165.27,165.87,38301.0,151.26,151.7999,151.2417,151.7908,38301.0
2022-07-22 11:15:00,165.85,165.9,165.57,165.78,19747.0,151.7725,151.8182,151.5162,151.7084,19747.0
2022-07-22 11:20:00,165.77,165.84,165.18,165.18,12035.0,151.6993,151.7633,151.1594,151.1594,12035.0
2022-07-22 11:25:00,165.16,165.38,165.11,165.19,10517.0,151.141,151.3424,151.0953,151.1685,10517.0
2022-07-22 11:30:00,165.17,165.3,164.61,164.66,25636.0,151.1502,151.2692,150.6377,150.6835,25636.0
2022-07-22 11:35:00,164.69,164.74,164.29,164.62,26743.0,150.7109,150.7567,150.3449,150.6469,26743.0
2022-07-22 11:40:00,164.58,164.92,164.29,164.33,11260.0,150.6103,150.9214,150.3449,150.3815,11260.0
2022-07-22 11:45:00,164.31,164.71,164.21,164.71,6749.0,150.3632,150.7292,150.2717,150.7292,6749.0
2022-07-22 11:50:00,164.67,164.99,164.62,164.95,25415.0,150.6926,150.9855,150.6469,150.9489,25415.0
2022-07-22 11:55:00,164.94,165.02,164.71,165.02,12898.0,150.9397,151.0129,150.7292,151.0129,12898.0
2022-07-22 12:00:00,164.99,165.13,164.89,165.1,13050.0,150.9855,151.1136,150.894,151.0861,13050.0
2022-07-22 12:05:00,165.1,165.1,164.82,164.84,12001.0,151.0861,151.0861,150.8299,150.8482,12001.0
2022-07-22 12:10:00,164.81,164.81,164.42,164.59,14300.0,150.8208,150.8208,150.4639,150.6194,14300.0
2022-07-22 12:15:00,164.62,164.87,164.44,164.44,38696.0,150.6469,150.8757,150.4822,150.4822,38696.0
2022-07-22 12:20:00,164.5,164.56,164.2,164.3,27099.0,150.5371,150.592,150.2625,150.354,27099.0
2022-07-22 12:25:00,164.31,164.34,164.02,164.15,32641.0,150.3632,150.3907,150.0978,150.2168,32641.0
2022-07-22 12:30:00,164.11,164.48,164.05,164.44,25386.0,150.1802,150.5188,150.1253,150.4822,25386.0
2022-07-22 12:35:00,164.39,164.39,164.07,164.19,22841.0,150.4364,150.4364,150.1436,150.2534,22841.0
2022-07-22 12:40:00,164.18,164.31,164.07,164.2,24434.0,150.2442,150.3632,150.1436,150.2625,24434.0
2022-07-22 12:45:00,164.18,164.57,164.16,164.36,12557.0,150.2442,150.6011,150.2259,150.409,12557.0
2022-07-22 12:50:00,164.38,164.53,164.38,164.44,7876.0,150.4273,150.5645,150.4273,150.4822,7876.0
2022-07-22 12:55:00,164.44,164.51,164.13,164.15,8827.0,150.4822,150.5462,150.1985,150.2168,8827.0
2022-07-22 13:00:00,164.15,164.15,163.73,163.78,15239.0,150.2168,150.2168,149.8324,149.8782,15239.0
2022-07-22 13:05:00,163.77,164.08,163.77,164.07,22371.0,149.869,150.1527,149.869,150.1436,22371.0
2022-07-22 13:10:00,164.07,164.21,163.97,164.0,17501.0,150.1436,150.2717,150.0521,150.0795,17501.0
2022-07-22 13:15:00,164.04,164.22,163.94,163.97,12245.0,150.1161,150.2808,150.0246,150.0521,12245.0
2022-07-22 13:20:00,163.97,164.05,163.77,163.8,8585.0,150.0521,150.1253,149.869,149.8965,8585.0
2022-07-22 13:25:00,163.8,163.8,163.49,163.65,22993.0,149.8965,149.8965,149.6128,149.7592,22993.0
2022-07-22 13:30:00,163.63,163.63,163.28,163.28,33349.0,149.7409,149.7409,149.4206,149.4206,33349.0
2022-07-22 13:35:00,163.31,163.31,163.11,163.26,21049.0,149.4481,149.4481,149.2651,149.4023,21049.0
2022-07-22 13:40:00,163.33,163.57,163.23,163.57,24114.0,149.4664,149.686,149.3749,149.686,24114.0
2022-07-22 13:45:00,163.59,163.73,163.42,163.53,17889.0,149.7043,149.8324,149.5487,149.6494,17889.0
2022-07-22 13:50:00,163.44,163.52,163.26,163.42,11451.0,149.567,149.6403,149.4023,149.5487,11451.0
2022-07-22 13:55:00,163.48,163.71,163.47,163.62,11069.0,149.6036,149.8141,149.5945,149.7318,11069.0
2022-07-22 14:00:00,163.58,163.64,163.02,163.2,15979.0,149.6952,149.7501,149.1827,149.3474,15979.0
2022-07-22 14:05:00,163.15,163.29,163.11,163.14,15739.0,149.3017,149.4298,149.2651,149.2925,15739.0
2022-07-22 14:10:00,163.15,163.16,162.86,162.98,14536.0,149.3017,149.3108,149.0363,149.1461,14536.0
2022-07-22 14:15:00,162.99,163.34,162.97,163.32,17156.0,149.1552,149.4755,149.1369,149.4572,17156.0
2022-07-22 14:20:00,163.22,163.3,163.04,163.06,9112.0,149.3657,149.4389,149.201,149.2193,9112.0
2022-07-22 14:25:00,163.06,163.19,162.98,163.14,21492.0,149.2193,149.3383,149.1461,149.2925,21492.0
2022-07-22 14:30:00,163.09,163.39,162.91,163.22,31758.0,149.2468,149.5213,149.082,149.3657,31758.0
2022-07-22 14:35:00,163.22,163.29,162.97,163.01,12929.0,149.3657,149.4298,149.1369,149.1735,12929.0
2022-07-22 14:40:00,163.01,163.06,162.91,163.01,14975.0,149.1735,149.2193,149.082,149.1735,14975.0
2022-07-22 14:45:00,163.02,163.32,163.01,163.3,23347.0,149.1827,149.4572,149.1735,149.4389,23347.0
2022-07-22 14:50:00,163.27,163.38,163.19,163.3,13585.0,149.4115,149.5121,149.3383,149.4389,13585.0
2022-07-22 14:55:00,163.29,163.56,163.28,163.43,17837.0,149.4298,149.6769,149.4206,149.5579,17837.0
2022-07-22 15:00:00,163.43,163.61,163.32,163.42,13722.0,149.5579,149.7226,149.4572,149.5487,13722.0
2022-07-22 15:05:00,163.38,163.45,163.15,163.24,28196.0,149.5121,149.5762,149.3017,149.384,28196.0
2022-07-22 15:10:00,163.25,163.56,163.17,163.55,34196.0,149.3932,149.6769,149.32,149.6677,34196.0
2022-07-22 15:15:00,163.57,163.6,163.45,163.5,33869.0,149.686,149.7135,149.5762,149.622,33869.0
2022-07-22 15:20:00,163.46,163.7,163.45,163.7,33401.0,149.5853,149.805,149.5762,149.805,33401.0
2022-07-22 15:25:00,163.7,163.81,163.52,163.81,32443.0,149.805,149.9056,149.6403,149.9056,32443.0
2022-07-22 15:30:00,163.82,163.84,163.25,163.25,43151.0,149.9148,149.9331,149.3932,149.3932,43151.0
2022-07-22 15:35:00,163.23,163.47,163.21,163.28,39440.0,149.3749,149.5945,149.3566,149.4206,39440.0
2022-07-22 15:40:00,163.29,163.54,163.24,163.36,48551.0,149.4298,149.6586,149.384,149.4938,48551.0
2022-07-22 15:45:00,163.35,163.61,163.2,163.46,73192.0,149.4847,149.7226,149.3474,149.5853,73192.0
2022-07-22 15:50:00,163.47,163.72,163.33,163.47,97765.0,149.5945,149.8233,149.4664,149.5945,97765.0
2022-07-22 15:55:00,163.47,163.97,163.36,163.95,354077.0,149.5945,150.0521,149.4938,150.0338,354077.0
2022-07-25 09:30:00,163.66,163.86,162.63,162.93,69919.0,149.7684,149.9514,148.8258,149.1003,69919.0
2022-07-25 09:35:00,162.85,163.07,162.47,162.76,32851.0,149.0271,149.2284,148.6794,148.9448,32851.0
2022-07-25 09:40:00,162.77,163.33,162.68,162.96,21067.0,148.9539,149.4664,148.8716,149.1278,21067.0
2022-07-25 09:45:00,162.81,162.87,162.33,162.84,24060.0,148.9905,149.0454,148.5513,149.018,24060.0
2022-07-25 09:50:00,162.86,163.12,162.82,162.82,28222.0,149.0363,149.2742,148.9997,148.9997,28222.0
2022-07-25 09:55:00,162.77,163.21,162.75,162.98,17192.0,148.9539,149.3566,148.9356,149.1461,17192.0
2022-07-25 10:00:00,162.98,163.07,162.78,162.78,20880.0,149.1461,149.2284,148.9631,148.9631,20880.0
2022-07-25 10:05:00,162.78,162.81,162.19,162.48,39430.0,148.9631,148.9905,148.4231,148.6885,39430.0
2022-07-25 10:10:00,162.44,162.69,162.28,162.28,13590.0,148.6519,148.8807,148.5055,148.5055,13590.0
2022-07-25 10:15:00,162.26,162.29,161.85,161.94,23110.0,148.4872,148.5147,148.112,148.1944,23110.0
2022-07-25 10:20:00,161.97,162.27,161.87,161.97,19918.0,148.2218,148.4964,148.1303,148.2218,19918.0
2022-07-25 10:25:00,162.0,162.13,161.29,162.03,44072.0,148.2493,148.3682,147.5995,148.2767,44072.0
2022-07-25 10:30:00,162.01,162.22,161.87,162.0,15735.0,148.2584,148.4506,148.1303,148.2493,15735.0
2022-07-25 10:35:00,162.08,162.22,161.82,162.13,20174.0,148.3225,148.4506,148.0846,148.3682,20174.0
2022-07-25 10:40:00,162.11,162.52,161.96,162.49,23370.0,148.3499,148.7251,148.2127,148.6977,23370.0
2022-07-25 10:45:00,162.49,162.59,162.31,162.46,13584.0,148.6977,148.7892,148.533,148.6702,13584.0
2022-07-25 10:50:00,162.43,162.5,162.31,162.35,11857.0,148.6428,148.7068,148.533,148.5696,11857.0
2022-07-25 10:55:00,162.32,162.64,162.29,162.35,11142.0,148.5421,148.8349,148.5147,148.5696,11142.0
2022-07-25 11:00:00,162.35,162.57,162.2,162.46,33080.0,148.5696,148.7709,148.4323,148.6702,33080.0
2022-07-25 11:05:00,162.46,162.49,162.2,162.33,12475.0,148.6702,148.6977,148.4323,148.5513,12475.0
2022-07-25 11:10:00,162.33,162.35,161.8,161.8,7713.0,148.5513,148.5696,148.0662,148.0662,7713.0
2022-07-25 11:15:00,161.79,161.91,161.64,161.81,7544.0,148.0571,148.1669,147.9198,148.0754,7544.0
2022-07-25 11:20:00,161.82,162.01,161.77,162.01,18465.0,148.0846,148.2584,148.0388,148.2584,18465.0
2022-07-25 11:25:00,162.02,162.49,162.02,162.47,10109.0,148.2676,148.6977,148.2676,148.6794,10109.0
2022-07-25 11:30:00,162.42,162.88,162.42,162.84,10954.0,148.6336,149.0546,148.6336,149.018,10954.0
2022-07-25 11:35:00,162.85,162.97,162.79,162.85,11138.0,149.0271,149.1369,148.9722,149.0271,11138.0
2022-07-25 11:40:00,162.85,162.95,162.79,162.83,6784.0,149.0271,149.1186,148.9722,149.0088,6784.0
2022-07-25 11:45:00,162.82,163.13,162.81,162.91,11306.0,148.9997,149.2834,148.9905,149.082,11306.0
2022-07-25 11:50:00,162.86,163.03,162.76,163.0,12448.0,149.0363,149.1918,148.9448,149.1644,12448.0
2022-07-25 11:55:00,163.0,163.07,162.84,162.89,20847.0,149.1644,149.2284,149.018,149.0637,20847.0
2022-07-25 12:00:00,162.88,163.0,162.7,162.99,16520.0,149.0546,149.1644,148.8899,149.1552,16520.0
2022-07-25 12:05:00,162.96,163.05,162.81,162.81,8374.0,149.1278,149.2101,148.9905,148.9905,8374.0
2022-07-25 12:10:00,162.85,162.85,162.46,162.59,24739.0,149.0271,149.0271,148.6702,148.7892,24739.0
2022-07-25 12:15:00,162.59,162.62,162.36,162.46,33344.0,148.7892,148.8166,148.5787,148.6702,33344.0
2022-07-25 12:20:00,162.45,162.46,162.3,162.34,28556.0,148.6611,148.6702,148.5238,148.5604,28556.0
2022-07-25 12:25:00,162.39,162.7,162.31,162.68,10398.0,148.6062,148.8899,148.533,148.8716,10398.0
2022-07-25 12:30:00,162.67,162.89,162.58,162.85,7076.0,148.8624,149.0637,148.78,149.0271,7076.0
2022-07-25 12:35:00,162.84,162.92,162.75,162.76,29053.0,149.018,149.0912,148.9356,148.9448,29053.0
2022-07-25 12:40:00,162.76,163.18,162.76,163.08,11233.0,148.9448,149.3291,148.9448,149.2376,11233.0
2022-07-25 12:45:00,163.1,163.34,163.08,163.29,8753.0,149.2559,149.4755,149.2376,149.4298,8753.0
2022-07-25 12:50:00,163.27,163.27,163.01,163.11,4754.0,149.4115,149.4115,149.1735,149.2651,4754.0
2022-07-25 12:55:00,163.1,163.13,162.96,162.97,7165.0,149.2559,149.2834,149.1278,149.1369,7165.0
2022-07-25 13:00:00,162.96,163.1,162.93,163.0,5396.0,149.1278,149.2559,149.1003,149.1644,5396.0
2022-07-25 13:05:00,162.97,163.1,162.91,163.08,6005.0,149.1369,149.2559,149.082,149.2376,6005.0
2022-07-25 13:10:00,163.11,163.11,162.76,162.76,11597.0,149.2651,149.2651,148.9448,148.9448,11597.0
2022-07-25 13:15:00,162.79,162.96,162.75,162.88,15257.0,148.9722,149.1278,148.9356,149.0546,15257.0
2022-07-25 13:20:00,162.9,162.96,162.67,162.7,22551.0,149.0729,149.1278,148.8624,148.8899,22551.0
2022-07-25 13:25:00,162.72,162.74,162.38,162.38,16019.0,148.9082,148.9265,148.597,148.597,16019.0
2022-07-25 13:30:00,162.39,162.48,162.21,162.22,40461.0,148.6062,148.6885,148.4414,148.4506,40461.0
2022-07-25 13:35:00,162.23,162.28,162.1,162.13,35230.0,148.4597,148.5055,148.3408,148.3682,35230.0
2022-07-25 13:40:00,162.13,162.27,162.08,162.2,20151.0,148.3682,148.4964,148.3225,148.4323,20151.0
2022-07-25 13:45:00,162.19,162.28,162.12,162.14,12316.0,148.4231,148.5055,148.3591,148.3774,12316.0
2022-07-25 13:50:00,162.1,162.11,161.9,161.97,13986.0,148.3408,148.3499,148.1578,148.2218,13986.0
2022-07-25 13:55:00,161.97,162.05,161.94,162.04,14795.0,148.2218,148.295,148.1944,148.2859,14795.0
2022-07-25 14:00:00,162.03,162.03,161.87,161.87,9558.0,148.2767,148.2767,148.1303,148.1303,9558.0
2022-07-25 14:05:00,161.88,162.03,161.86,161.88,11564.0,148.1395,148.2767,148.1212,148.1395,11564.0
2022-07-25 14:10:00,161.88,161.95,161.83,161.83,13332.0,148.1395,148.2035,148.0937,148.0937,13332.0
2022-07-25 14:15:00,161.81,161.84,161.64,161.64,25465.0,148.0754,148.1029,147.9198,147.9198,25465.0
2022-07-25 14:20:00,161.62,161.79,161.55,161.72,13671.0,147.9015,148.0571,147.8375,147.993,13671.0
2022-07-25 14:25:00,161.72,161.78,161.66,161.77,16579.0,147.993,148.0479,147.9381,148.0388,16579.0
2022-07-25 14:30:00,161.76,161.89,161.68,161.8,12220.0,148.0296,148.1486,147.9564,148.0662,12220.0
2022-07-25 14:35:00,161.82,161.94,161.74,161.93,25318.0,148.0846,148.1944,148.0113,148.1852,25318.0
2022-07-25 14:40:00,161.9,162.06,161.88,162.06,33322.0,148.1578,148.3042,148.1395,148.3042,33322.0
2022-07-25 14:45:00,162.06,162.07,161.81,161.9,13879.0,148.3042,148.3133,148.0754,148.1578,13879.0
2022-07-25 14:50:00,161.95,161.98,161.74,161.8,18874.0,148.2035,148.231,148.0113,148.0662,18874.0
2022-07-25 14:55:00,161.83,161.95,161.64,161.72,13207.0,148.0937,148.2035,147.9198,147.993,13207.0
2022-07-25 15:00:00,161.72,161.94,161.45,161.47,11000.0,147.993,148.1944,147.746,147.7643,11000.0
2022-07-25 15:05:00,161.51,161.55,161.27,161.41,27211.0,147.8009,147.8375,147.5812,147.7094,27211.0
2022-07-25 15:10:00,161.42,161.48,161.27,161.39,21424.0,147.7185,147.7734,147.5812,147.691,21424.0
2022-07-25 15:15:00,161.41,161.75,161.36,161.67,20662.0,147.7094,148.0205,147.6636,147.9473,20662.0
2022-07-25 15:20:00,161.64,161.95,161.64,161.87,20916.0,147.9198,148.2035,147.9198,148.1303,20916.0
2022-07-25 15:25:00,161.86,162.02,161.85,161.98,43595.0,148.1212,148.2676,148.112,148.231,43595.0
2022-07-25 15:30:00,161.97,161.98,161.75,161.9,47103.0,148.2218,148.231,148.0205,148.1578,47103.0
2022-07-25 15:35:00,161.91,162.2,161.83,162.19,42818.0,148.1669,148.4323,148.0937,148.4231,42818.0
2022-07-25 15:40:00,162.17,162.25,161.99,162.18,36999.0,148.4048,148.4781,148.2401,148.414,36999.0
2022-07-25 15:45:00,162.19,162.52,162.12,162.46,47099.0,148.4231,148.7251,148.3591,148.6702,47099.0
2022-07-25 15:50:00,162.48,162.99,162.43,162.86,121374.0,148.6885,149.1552,148.6428,149.0363,121374.0
2022-07-25 15:55:00,162.84,163.26,162.82,163.18,189511.0,149.018,149.4023,148.9997,149.3291,189511.0
2022-07-26 09:30:00,164.18,164.18,162.32,162.78,102130.0,150.2442,150.2442,148.5421,148.9631,102130.0
2022-07-26 09:35:00,162.8,163.17,161.86,161.98,75418.0,148.9814,149.32,148.1212,148.231,75418.0
2022-07-26 09:40:00,161.99,162.67,161.88,162.57,85881.0,148.2401,148.8624,148.1395,148.7709,85881.0
2022-07-26 09:45:00,162.53,162.65,162.16,162.55,42196.0,148.7343,148.8441,148.3957,148.7526,42196.0
2022-07-26 09:50:00,162.57,163.4,162.54,162.86,48996.0,148.7709,149.5304,148.7434,149.0363,48996.0
2022-07-26 09:55:00,162.85,162.95,162.33,162.33,23451.0,149.0271,149.1186,148.5513,148.5513,23451.0
2022-07-26 10:00:00,162.43,163.24,162.43,163.19,22147.0,148.6428,149.384,148.6428,149.3383,22147.0
2022-07-26 10:05:00,163.19,163.44,163.09,163.28,26060.0,149.3383,149.567,149.2468,149.4206,26060.0
2022-07-26 10:10:00,163.26,163.29,162.76,162.88,23162.0,149.4023,149.4298,148.9448,149.0546,23162.0
2022-07-26 10:15:00,162.96,163.03,162.77,162.85,26540.0,149.1278,149.1918,148.9539,149.0271,26540.0
2022-07-26 10:20:00,162.85,162.86,162.36,162.4,28419.0,149.0271,149.0363,148.5787,148.6153,28419.0
2022-07-26 10:25:00,162.41,162.51,162.18,162.34,62274.0,148.6245,148.716,148.414,148.5604,62274.0
2022-07-26 10:30:00,162.33,162.33,161.68,161.77,42014.0,148.5513,148.5513,147.9564,148.0388,42014.0
2022-07-26 10:35:00,161.78,161.92,161.65,161.72,24105.0,148.0479,148.1761,147.929,147.993,24105.0
2022-07-26 10:40:00,161.72,162.02,161.66,162.02,32095.0,147.993,148.2676,147.9381,148.2676,32095.0
2022-07-26 10:45:00,162.07,162.72,162.07,162.72,19555.0,148.3133,148.9082,148.3133,148.9082,19555.0
2022-07-26 10:50:00,162.7,162.95,162.66,162.86,41210.0,148.8899,149.1186,148.8533,149.0363,41210.0
2022-07-26 10:55:00,162.83,163.02,162.66,162.99,29395.0,149.0088,149.1827,148.8533,149.1552,29395.0
2022-07-26 11:00:00,163.01,163.07,162.38,162.4,36603.0,149.1735,149.2284,148.597,148.6153,36603.0
2022-07-26 11:05:00,162.4,162.42,161.96,162.17,60868.0,148.6153,148.6336,148.2127,148.4048,60868.0
2022-07-26 11:10:00,162.18,162.48,162.06,162.37,45185.0,148.414,148.6885,148.3042,148.5879,45185.0
2022-07-26 11:15:00,162.38,162.38,161.99,162.0,23054.0,148.597,148.597,148.2401,148.2493,23054.0
2022-07-26 11:20:00,161.96,162.26,161.87,162.11,49483.0,148.2127,148.4872,148.1303,148.3499,49483.0
2022-07-26 11:25:00,162.08,162.15,161.77,161.83,17741.0,148.3225,148.3865,148.0388,148.0937,17741.0
2022-07-26 11:30:00,161.77,161.88,161.62,161.83,31485.0,148.0388,148.1395,147.9015,148.0937,31485.0
2022-07-26 11:35:00,161.79,161.86,161.5,161.67,25971.0,148.0571,148.1212,147.7917,147.9473,25971.0
2022-07-26 11:40:00,161.65,161.93,161.56,161.79,21550.0,147.929,148.1852,147.8466,148.0571,21550.0
2022-07-26 11:45:00,161.78,161.89,161.69,161.77,21852.0,148.0479,148.1486,147.9656,148.0388,21852.0
2022-07-26 11:50:00,161.79,161.88,161.5,161.56,23173.0,148.0571,148.1395,147.7917,147.8466,23173.0
2022-07-26 11:55:00,161.58,161.82,161.56,161.58,19869.0,147.8649,148.0846,147.8466,147.8649,19869.0
2022-07-26 12:00:00,161.58,161.7,161.49,161.67,77300.0,147.8649,147.9747,147.7826,147.9473,77300.0
2022-07-26 12:05:00,161.65,161.88,161.52,161.62,21417.0,147.929,148.1395,147.81,147.9015,21417.0
2022-07-26 12:10:00,161.63,161.71,161.5,161.71,15556.0,147.9107,147.9839,147.7917,147.9839,15556.0
2022-07-26 12:15:00,161.72,162.0,161.72,161.83,15982.0,147.993,148.2493,147.993,148.0937,15982.0
2022-07-26 12:20:00,161.81,161.89,161.71,161.87,35986.0,148.0754,148.1486,147.9839,148.1303,35986.0
2022-07-26 12:25:00,161.89,162.15,161.79,162.11,27631.0,148.1486,148.3865,148.0571,148.3499,27631.0
2022-07-26 12:30:00,162.13,162.44,162.1,162.44,22619.0,148.3682,148.6519,148.3408,148.6519,22619.0
2022-07-26 12:35:00,162.42,162.43,162.28,162.31,15861.0,148.6336,148.6428,148.5055,148.533,15861.0
2022-07-26 12:40:00,162.31,162.31,162.1,162.11,18432.0,148.533,148.533,148.3408,148.3499,18432.0
2022-07-26 12:45:00,162.11,162.22,161.99,162.19,30436.0,148.3499,148.4506,148.2401,148.4231,30436.0
2022-07-26 12:50:00,162.17,162.44,162.11,162.44,16356.0,148.4048,148.6519,148.3499,148.6519,16356.0
2022-07-26 12:55:00,162.44,162.53,162.35,162.38,16257.0,148.6519,148.7343,148.5696,148.597,16257.0
2022-07-26 13:00:00,162.35,162.71,162.3,162.67,16763.0,148.5696,148.899,148.5238,148.8624,16763.0
2022-07-26 13:05:00,162.66,162.7,162.49,162.62,10091.0,148.8533,148.8899,148.6977,148.8166,10091.0
2022-07-26 13:10:00,162.63,162.76,162.52,162.6,24280.0,148.8258,148.9448,148.7251,148.7983,24280.0
2022-07-26 13:15:00,162.62,162.65,162.48,162.59,14189.0,148.8166,148.8441,148.6885,148.7892,14189.0
2022-07-26 13:20:00,162.58,162.85,162.57,162.71,44392.0,148.78,149.0271,148.7709,148.899,44392.0
2022-07-26 13:25:00,162.71,162.75,162.55,162.69,16314.0,148.899,148.9356,148.7526,148.8807,16314.0
2022-07-26 13:30:00,162.69,162.69,162.4,162.41,14272.0,148.8807,148.8807,148.6153,148.6245,14272.0
2022-07-26 13:35:00,162.42,162.46,162.08,162.28,29987.0,148.6336,148.6702,148.3225,148.5055,29987.0
2022-07-26 13:40:00,162.28,162.39,162.22,162.36,11401.0,148.5055,148.6062,148.4506,148.5787,11401.0
2022-07-26 13:45:00,162.36,162.46,162.25,162.28,23061.0,148.5787,148.6702,148.4781,148.5055,23061.0
2022-07-26 13:50:00,162.26,162.38,162.23,162.32,12250.0,148.4872,148.597,148.4597,148.5421,12250.0
2022-07-26 13:55:00,162.32,162.36,162.13,162.13,11095.0,148.5421,148.5787,148.3682,148.3682,11095.0
2022-07-26 14:00:00,162.2,162.51,162.2,162.51,13459.0,148.4323,148.716,148.4323,148.716,13459.0
2022-07-26 14:05:00,162.51,162.63,162.1,162.11,24512.0,148.716,148.8258,148.3408,148.3499,24512.0
2022-07-26 14:10:00,162.13,162.34,162.12,162.28,15794.0,148.3682,148.5604,148.3591,148.5055,15794.0
2022-07-26 14:15:00,162.26,162.3,162.02,162.05,28426.0,148.4872,148.5238,148.2676,148.295,28426.0
2022-07-26 14:20:00,162.03,162.25,161.99,162.06,57713.0,148.2767,148.4781,148.2401,148.3042,57713.0
2022-07-26 14:25:00,162.06,162.08,161.74,161.76,14891.0,148.3042,148.3225,148.0113,148.0296,14891.0
2022-07-26 14:30:00,161.7,161.81,161.63,161.66,15904.0,147.9747,148.0754,147.9107,147.9381,15904.0
2022-07-26 14:35:00,161.64,161.73,161.57,161.57,17112.0,147.9198,148.0022,147.8558,147.8558,17112.0
2022-07-26 14:40:00,161.58,161.79,161.58,161.75,19129.0,147.8649,148.0571,147.8649,148.0205,19129.0
2022-07-26 14:45:00,161.73,161.78,161.34,161.35,37657.0,148.0022,148.0479,147.6453,147.6544,37657.0
2022-07-26 14:50:00,161.38,161.58,161.37,161.48,25354.0,147.6819,147.8649,147.6727,147.7734,25354.0
2022-07-26 14:55:00,161.5,161.7,161.42,161.63,25906.0,147.7917,147.9747,147.7185,147.9107,25906.0
2022-07-26 15:00:00,161.61,161.63,161.21,161.28,23721.0,147.8924,147.9107,147.5263,147.5904,23721.0
2022-07-26 15:05:00,161.28,161.34,160.92,161.01,35272.0,147.5904,147.6453,147.2609,147.3433,35272.0
2022-07-26 15:10:00,161.03,161.24,160.99,161.19,82206.0,147.3616,147.5538,147.325,147.508,82206.0
2022-07-26 15:15:00,161.17,161.42,161.03,161.29,36614.0,147.4897,147.7185,147.3616,147.5995,36614.0
2022-07-26 15:20:00,161.29,161.45,161.07,161.12,39166.0,147.5995,147.746,147.3982,147.444,39166.0
2022-07-26 15:25:00,161.13,161.18,160.97,161.14,64249.0,147.4531,147.4989,147.3067,147.4623,64249.0
2022-07-26 15:30:00,161.15,161.43,160.99,161.36,126362.0,147.4714,147.7277,147.325,147.6636,126362.0
2022-07-26 15:35:00,161.36,161.49,161.14,161.45,53614.0,147.6636,147.7826,147.4623,147.746,53614.0
2022-07-26 15:40:00,161.46,161.54,161.02,161.05,89286.0,147.7551,147.8283,147.3525,147.3799,89286.0
2022-07-26 15:45:00,161.05,161.36,161.02,161.33,84205.0,147.3799,147.6636,147.3525,147.6361,84205.0
2022-07-26 15:50:00,161.39,161.66,161.14,161.46,132100.0,147.691,147.9381,147.4623,147.7551,132100.0
2022-07-26 15:55:00,161.46,161.49,160.6,160.84,374780.0,147.7551,147.7826,146.9681,147.1877,374780.0
2022-07-27 09:30:00,166.78,167.69,165.57,167.32,452441.0,152.6235,153.4563,151.5162,153.1177,452441.0
2022-07-27 09:35:00,167.34,168.97,167.27,168.94,355602.0,153.136,154.6277,153.0719,154.6002,355602.0
2022-07-27 09:40:00,168.93,169.98,168.87,169.52,255884.0,154.591,155.5519,154.5361,155.131,255884.0
2022-07-27 09:45:00,169.53,170.25,169.51,169.8,207926.0,155.1401,155.799,155.1218,155.3872,207926.0
2022-07-27 09:50:00,169.79,170.73,169.74,170.44,140670.0,155.378,156.2383,155.3323,155.9729,140670.0
2022-07-27 09:55:00,170.43,170.83,170.37,170.48,169368.0,155.9637,156.3298,155.9088,156.0095,169368.0
2022-07-27 10:00:00,170.47,170.65,170.04,170.31,255496.0,156.0003,156.1651,155.6068,155.8539,255496.0
2022-07-27 10:05:00,170.28,170.49,169.55,169.69,96551.0,155.8265,156.0186,155.1584,155.2865,96551.0
2022-07-27 10:10:00,169.7,169.8,169.38,169.52,70699.0,155.2957,155.3872,155.0029,155.131,70699.0
2022-07-27 10:15:00,169.54,169.87,169.15,169.16,76734.0,155.1493,155.4513,154.7924,154.8015,76734.0
2022-07-27 10:20:00,169.17,169.37,168.66,169.11,110560.0,154.8107,154.9937,154.344,154.7558,110560.0
2022-07-27 10:25:00,169.14,169.33,168.94,169.24,61053.0,154.7832,154.9571,154.6002,154.8747,61053.0
2022-07-27 10:30:00,169.28,169.42,168.75,169.0,58541.0,154.9113,155.0395,154.4263,154.6551,58541.0
2022-07-27 10:35:00,168.98,169.36,168.82,169.24,52421.0,154.6368,154.9845,154.4904,154.8747,52421.0
2022-07-27 10:40:00,169.21,169.24,168.56,168.64,65082.0,154.8473,154.8747,154.2525,154.3257,65082.0
2022-07-27 10:45:00,168.64,168.69,168.32,168.54,87152.0,154.3257,154.3714,154.0328,154.2342,87152.0
2022-07-27 10:50:00,168.53,168.66,168.19,168.66,46507.0,154.225,154.344,153.9139,154.344,46507.0
2022-07-27 10:55:00,168.7,168.84,168.4,168.56,43556.0,154.3806,154.5087,154.106,154.2525,43556.0
2022-07-27 11:00:00,168.56,168.72,168.36,168.37,44180.0,154.2525,154.3989,154.0694,154.0786,44180.0
2022-07-27 11:05:00,168.39,168.39,167.57,167.83,70875.0,154.0969,154.0969,153.3465,153.5844,70875.0
2022-07-27 11:10:00,167.83,167.93,167.51,167.59,43124.0,153.5844,153.6759,153.2916,153.3648,43124.0
2022-07-27 11:15:00,167.61,168.02,167.6,167.88,55557.0,153.3831,153.7583,153.3739,153.6302,55557.0
2022-07-27 11:20:00,167.9,167.95,167.49,167.51,47831.0,153.6485,153.6942,153.2733,153.2916,47831.0
2022-07-27 11:25:00,167.55,167.87,167.46,167.83,37726.0,153.3282,153.621,153.2458,153.5844,37726.0
2022-07-27 11:30:00,167.85,168.07,167.83,167.94,56847.0,153.6027,153.804,153.5844,153.6851,56847.0
2022-07-27 11:35:00,167.94,167.95,167.59,167.6,78769.0,153.6851,153.6942,153.3648,153.3739,78769.0
2022-07-27 11:40:00,167.64,167.71,167.5,167.56,30318.0,153.4105,153.4746,153.2824,153.3373,30318.0
2022-07-27 11:45:00,167.56,167.7,167.5,167.68,41463.0,153.3373,153.4655,153.2824,153.4471,41463.0
2022-07-27 11:50:00,167.7,167.75,167.4,167.51,63723.0,153.4655,153.5112,153.1909,153.2916,63723.0
2022-07-27 11:55:00,167.49,167.78,167.49,167.66,41184.0,153.2733,153.5387,153.2733,153.4288,41184.0
2022-07-27 12:00:00,167.64,167.76,167.56,167.67,25242.0,153.4105,153.5204,153.3373,153.438,25242.0
2022-07-27 12:05:00,167.66,167.79,167.55,167.76,30540.0,153.4288,153.5478,153.3282,153.5204,30540.0
2022-07-27 12:10:00,167.74,167.94,167.74,167.89,58590.0,153.5021,153.6851,153.5021,153.6393,58590.0
2022-07-27 12:15:00,167.89,168.24,167.82,168.16,39926.0,153.6393,153.9596,153.5753,153.8864,39926.0
2022-07-27 12:20:00,168.15,168.37,168.04,168.18,23862.0,153.8773,154.0786,153.7766,153.9047,23862.0
2022-07-27 12:25:00,168.15,168.49,168.14,168.44,29435.0,153.8773,154.1884,153.8681,154.1426,29435.0
2022-07-27 12:30:00,168.44,168.77,168.39,168.75,44041.0,154.1426,154.4446,154.0969,154.4263,44041.0
2022-07-27 12:35:00,168.75,168.92,168.72,168.78,27755.0,154.4263,154.5819,154.3989,154.4538,27755.0
2022-07-27 12:40:00,168.78,168.89,168.43,168.43,31795.0,154.4538,154.5544,154.1335,154.1335,31795.0
2022-07-27 12:45:00,168.43,168.51,168.29,168.45,27921.0,154.1335,154.2067,154.0054,154.1518,27921.0
2022-07-27 12:50:00,168.44,168.88,168.4,168.85,35361.0,154.1426,154.5453,154.106,154.5178,35361.0
2022-07-27 12:55:00,168.84,168.96,168.64,168.66,27168.0,154.5087,154.6185,154.3257,154.344,27168.0
2022-07-27 13:00:00,168.66,168.84,168.64,168.76,13738.0,154.344,154.5087,154.3257,154.4355,13738.0
2022-07-27 13:05:00,168.78,168.84,168.53,168.53,15994.0,154.4538,154.5087,154.225,154.225,15994.0
2022-07-27 13:10:00,168.52,168.7,168.5,168.69,24989.0,154.2158,154.3806,154.1975,154.3714,24989.0
2022-07-27 13:15:00,168.68,168.99,168.66,168.91,26080.0,154.3623,154.646,154.344,154.5727,26080.0
2022-07-27 13:20:00,168.88,168.95,168.87,168.91,21270.0,154.5453,154.6093,154.5361,154.5727,21270.0
2022-07-27 13:25:00,168.96,168.98,168.79,168.84,25233.0,154.6185,154.6368,154.4629,154.5087,25233.0
2022-07-27 13:30:00,168.84,168.94,168.78,168.86,22794.0,154.5087,154.6002,154.4538,154.527,22794.0
2022-07-27 13:35:00,168.89,168.89,168.25,168.34,26811.0,154.5544,154.5544,153.9688,154.0511,26811.0
2022-07-27 13:40:00,168.35,168.46,168.04,168.16,25845.0,154.0603,154.1609,153.7766,153.8864,25845.0
2022-07-27 13:45:00,168.12,168.22,167.96,168.07,30562.0,153.8498,153.9413,153.7034,153.804,30562.0
2022-07-27 13:50:00,168.05,168.05,167.85,168.01,26129.0,153.7857,153.7857,153.6027,153.7491,26129.0
2022-07-27 13:55:00,167.98,168.22,167.79,168.19,36668.0,153.7217,153.9413,153.5478,153.9139,36668.0
2022-07-27 14:00:00,168.18,168.86,168.14,168.57,37319.0,153.9047,154.527,153.8681,154.2616,37319.0
2022-07-27 14:05:00,168.57,168.57,167.9,168.02,30319.0,154.2616,154.2616,153.6485,153.7583,30319.0
2022-07-27 14:10:00,168.08,168.48,168.03,168.28,32300.0,153.8132,154.1792,153.7674,153.9962,32300.0
2022-07-27 14:15:00,168.28,168.56,168.2,168.49,23531.0,153.9962,154.2525,153.923,154.1884,23531.0
2022-07-27 14:20:00,168.47,168.62,168.31,168.35,27787.0,154.1701,154.3074,154.0237,154.0603,27787.0
2022-07-27 14:25:00,168.39,168.74,168.39,168.49,23152.0,154.0969,154.4172,154.0969,154.1884,23152.0
2022-07-27 14:30:00,168.49,168.63,167.93,167.96,21721.0,154.1884,154.3165,153.6759,153.7034,21721.0
2022-07-27 14:35:00,167.99,169.19,167.99,169.16,60182.0,153.7308,154.829,153.7308,154.8015,60182.0
2022-07-27 14:40:00,169.15,169.83,169.15,169.79,40087.0,154.7924,155.4147,154.7924,155.378,40087.0
2022-07-27 14:45:00,169.86,170.06,169.62,169.67,48073.0,155.4421,155.6251,155.2225,155.2682,48073.0
2022-07-27 14:50:00,169.65,170.22,169.49,170.07,55703.0,155.2499,155.7716,155.1035,155.6343,55703.0
2022-07-27 14:55:00,170.1,170.2,169.66,169.94,71831.0,155.6617,155.7532,155.2591,155.5153,71831.0
2022-07-27 15:00:00,169.97,170.55,169.84,170.55,65103.0,155.5428,156.0735,155.4238,156.0735,65103.0
2022-07-27 15:05:00,170.56,170.83,170.46,170.62,75316.0,156.0827,156.3298,155.9912,156.1376,75316.0
2022-07-27 15:10:00,170.62,170.87,170.6,170.75,96858.0,156.1376,156.3664,156.1193,156.2566,96858.0
2022-07-27 15:15:00,170.77,171.02,170.48,170.6,113244.0,156.2749,156.5036,156.0095,156.1193,113244.0
2022-07-27 15:20:00,170.61,170.95,170.41,170.92,121279.0,156.1284,156.4396,155.9454,156.4121,121279.0
2022-07-27 15:25:00,170.92,171.78,170.91,171.76,100161.0,156.4121,157.1991,156.403,157.1808,100161.0
2022-07-27 15:30:00,171.79,171.99,171.56,171.86,104728.0,157.2083,157.3913,156.9978,157.2723,104728.0
2022-07-27 15:35:00,171.85,171.86,171.57,171.64,111904.0,157.2632,157.2723,157.007,157.071,111904.0
2022-07-27 15:40:00,171.64,171.94,171.56,171.81,129142.0,157.071,157.3456,156.9978,157.2266,129142.0
2022-07-27 15:45:00,171.8,171.92,171.64,171.67,131684.0,157.2174,157.3273,157.071,157.0985,131684.0
2022-07-27 15:50:00,171.65,171.83,171.25,171.54,292581.0,157.0802,157.2449,156.7141,156.9795,292581.0
2022-07-27 15:55:00,171.52,171.66,171.28,171.49,516404.0,156.9612,157.0893,156.7416,156.9338,516404.0
2022-07-28 09:30:00,171.92,172.21,170.29,170.73,134311.0,157.3273,157.5926,155.8356,156.2383,134311.0
2022-07-28 09:35:00,170.73,171.54,170.72,171.48,47002.0,156.2383,156.9795,156.2291,156.9246,47002.0
2022-07-28 09:40:00,171.37,171.55,170.85,170.96,50373.0,156.8239,156.9887,156.3481,156.4487,50373.0
2022-07-28 09:45:00,170.88,171.0,170.32,170.5,83137.0,156.3755,156.4853,155.8631,156.0278,83137.0
2022-07-28 09:50:00,170.55,170.95,169.59,170.08,77429.0,156.0735,156.4396,155.195,155.6434,77429.0
2022-07-28 09:55:00,170.02,170.4,169.94,170.11,39625.0,155.5885,155.9363,155.5153,155.6709,39625.0
2022-07-28 10:00:00,170.06,170.71,169.96,170.42,36467.0,155.6251,156.22,155.5336,155.9546,36467.0
2022-07-28 10:05:00,170.35,170.59,170.02,170.27,28950.0,155.8905,156.1101,155.5885,155.8173,28950.0
2022-07-28 10:10:00,170.27,170.44,170.0,170.43,23848.0,155.8173,155.9729,155.5702,155.9637,23848.0
2022-07-28 10:15:00,170.37,170.76,170.33,170.49,14036.0,155.9088,156.2657,155.8722,156.0186,14036.0
2022-07-28 10:20:00,170.46,170.48,170.0,170.15,36556.0,155.9912,156.0095,155.5702,155.7075,36556.0
2022-07-28 10:25:00,170.17,170.32,170.0,170.19,26234.0,155.7258,155.8631,155.5702,155.7441,26234.0
2022-07-28 10:30:00,170.13,170.17,169.73,170.15,31308.0,155.6892,155.7258,155.3231,155.7075,31308.0
2022-07-28 10:35:00,170.12,170.84,170.09,170.54,32761.0,155.68,156.3389,155.6526,156.0644,32761.0
2022-07-28 10:40:00,170.58,170.76,170.42,170.62,14449.0,156.101,156.2657,155.9546,156.1376,14449.0
2022-07-28 10:45:00,170.63,171.26,170.57,171.24,30512.0,156.1467,156.7233,156.0918,156.705,30512.0
2022-07-28 10:50:00,171.23,171.25,170.8,170.86,11626.0,156.6958,156.7141,156.3023,156.3572,11626.0
2022-07-28 10:55:00,170.88,171.44,170.82,171.42,31765.0,156.3755,156.888,156.3206,156.8697,31765.0
2022-07-28 11:00:00,171.46,171.79,171.4,171.4,22654.0,156.9063,157.2083,156.8514,156.8514,22654.0
2022-07-28 11:05:00,171.45,171.75,171.4,171.58,16426.0,156.8971,157.1717,156.8514,157.0161,16426.0
2022-07-28 11:10:00,171.57,171.68,171.39,171.68,18394.0,157.007,157.1076,156.8422,157.1076,18394.0
2022-07-28 11:15:00,171.68,171.78,171.47,171.47,22703.0,157.1076,157.1991,156.9154,156.9154,22703.0
2022-07-28 11:20:00,171.52,172.13,171.47,172.07,21952.0,156.9612,157.5194,156.9154,157.4645,21952.0
2022-07-28 11:25:00,172.09,172.55,172.05,172.53,22150.0,157.4828,157.9038,157.4462,157.8855,22150.0
2022-07-28 11:30:00,172.58,172.61,172.14,172.23,25701.0,157.9312,157.9587,157.5286,157.6109,25701.0
2022-07-28 11:35:00,172.21,172.55,172.04,172.42,20969.0,157.5926,157.9038,157.4371,157.7848,20969.0
2022-07-28 11:40:00,172.43,172.62,172.26,172.58,15832.0,157.794,157.9678,157.6384,157.9312,15832.0
2022-07-28 11:45:00,172.53,172.67,172.27,172.39,14207.0,157.8855,158.0136,157.6475,157.7574,14207.0
2022-07-28 11:50:00,172.42,172.92,172.41,172.85,20678.0,157.7848,158.2424,157.7757,158.1783,20678.0
2022-07-28 11:55:00,172.83,172.98,172.7,172.7,20192.0,158.16,158.2973,158.041,158.041,20192.0
2022-07-28 12:00:00,172.69,172.83,172.63,172.81,24933.0,158.0319,158.16,157.977,158.1417,24933.0
2022-07-28 12:05:00,172.8,173.07,172.77,173.05,28413.0,158.1326,158.3796,158.1051,158.3613,28413.0
2022-07-28 12:10:00,173.06,173.17,172.98,173.06,18534.0,158.3705,158.4712,158.2973,158.3705,18534.0
2022-07-28 12:15:00,173.15,173.15,172.95,173.02,23771.0,158.4528,158.4528,158.2698,158.3339,23771.0
2022-07-28 12:20:00,173.0,173.32,172.91,173.31,20665.0,158.3156,158.6084,158.2332,158.5993,20665.0
2022-07-28 12:25:00,173.35,173.43,173.17,173.34,16058.0,158.6359,158.7091,158.4712,158.6267,16058.0
2022-07-28 12:30:00,173.4,173.46,173.21,173.35,17853.0,158.6816,158.7365,158.5078,158.6359,17853.0
2022-07-28 12:35:00,173.34,173.34,172.93,173.01,18775.0,158.6267,158.6267,158.2515,158.3247,18775.0
2022-07-28 12:40:00,173.03,173.14,172.95,173.11,19394.0,158.343,158.4437,158.2698,158.4162,19394.0
2022-07-28 12:45:00,173.11,173.26,173.04,173.12,12984.0,158.4162,158.5535,158.3522,158.4254,12984.0
2022-07-28 12:50:00,173.13,173.24,173.0,173.22,17194.0,158.4345,158.5352,158.3156,158.5169,17194.0
2022-07-28 12:55:00,173.19,173.26,172.97,173.09,35020.0,158.4895,158.5535,158.2881,158.3979,35020.0
2022-07-28 13:00:00,173.11,173.23,172.95,173.09,43329.0,158.4162,158.5261,158.2698,158.3979,43329.0
2022-07-28 13:05:00,173.09,173.11,172.95,173.05,23779.0,158.3979,158.4162,158.2698,158.3613,23779.0
2022-07-28 13:10:00,173.06,173.18,172.81,173.15,25850.0,158.3705,158.4803,158.1417,158.4528,25850.0
2022-07-28 13:15:00,173.15,173.58,173.15,173.58,38906.0,158.4528,158.8463,158.4528,158.8463,38906.0
2022-07-28 13:20:00,173.57,173.82,173.54,173.71,22440.0,158.8372,159.066,158.8097,158.9653,22440.0
2022-07-28 13:25:00,173.68,173.86,173.68,173.75,26299.0,158.9379,159.1026,158.9379,159.0019,26299.0
2022-07-28 13:30:00,173.77,173.95,173.72,173.91,18389.0,159.0202,159.1849,158.9745,159.1483,18389.0
2022-07-28 13:35:00,173.94,174.28,173.9,174.18,30758.0,159.1758,159.4869,159.1392,159.3954,30758.0
2022-07-28 13:40:00,174.17,174.63,174.17,174.52,22512.0,159.3863,159.8072,159.3863,159.7066,22512.0
2022-07-28 13:45:00,174.49,174.63,174.38,174.62,20330.0,159.6791,159.8072,159.5784,159.7981,20330.0
2022-07-28 13:50:00,174.59,174.59,174.33,174.41,13649.0,159.7706,159.7706,159.5327,159.6059,13649.0
2022-07-28 13:55:00,174.41,174.63,174.39,174.53,12773.0,159.6059,159.8072,159.5876,159.7157,12773.0
2022-07-28 14:00:00,174.54,174.57,174.2,174.24,22637.0,159.7249,159.7523,159.4137,159.4503,22637.0
2022-07-28 14:05:00,174.22,174.22,173.91,174.04,18587.0,159.432,159.432,159.1483,159.2673,18587.0
2022-07-28 14:10:00,174.04,174.09,173.87,173.94,24922.0,159.2673,159.3131,159.1117,159.1758,24922.0
2022-07-28 14:15:00,173.96,174.26,173.95,174.2,28121.0,159.1941,159.4686,159.1849,159.4137,28121.0
2022-07-28 14:20:00,174.23,174.37,174.19,174.24,37802.0,159.4412,159.5693,159.4046,159.4503,37802.0
2022-07-28 14:25:00,174.24,174.53,174.21,174.49,22585.0,159.4503,159.7157,159.4229,159.6791,22585.0
2022-07-28 14:30:00,174.55,174.7,174.46,174.7,26830.0,159.734,159.8713,159.6517,159.8713,26830.0
2022-07-28 14:35:00,174.71,174.8,174.43,174.56,34929.0,159.8804,159.9628,159.6242,159.7432,34929.0
2022-07-28 14:40:00,174.59,174.76,174.57,174.61,43922.0,159.7706,159.9262,159.7523,159.7889,43922.0
2022-07-28 14:45:00,174.61,174.8,174.5,174.8,49522.0,159.7889,159.9628,159.6883,159.9628,49522.0
2022-07-28 14:50:00,174.8,174.94,174.64,174.91,30795.0,159.9628,160.0909,159.8164,160.0635,30795.0
2022-07-28 14:55:00,174.91,174.98,174.68,174.97,57688.0,160.0635,160.1275,159.853,160.1184,57688.0
2022-07-28 15:00:00,174.99,175.36,174.98,175.27,44148.0,160.1367,160.4753,160.1275,160.3929,44148.0
2022-07-28 15:05:00,175.28,175.31,175.09,175.16,59820.0,160.4021,160.4295,160.2282,160.2922,59820.0
2022-07-28 15:10:00,175.16,175.25,174.85,175.25,37977.0,160.2922,160.3746,160.0086,160.3746,37977.0
2022-07-28 15:15:00,175.24,175.27,175.0,175.18,37665.0,160.3654,160.3929,160.1458,160.3105,37665.0
2022-07-28 15:20:00,175.18,175.46,175.1,175.46,46863.0,160.3105,160.5668,160.2373,160.5668,46863.0
2022-07-28 15:25:00,175.43,175.46,175.18,175.4,51838.0,160.5393,160.5668,160.3105,160.5119,51838.0
2022-07-28 15:30:00,175.4,175.4,175.19,175.31,81231.0,160.5119,160.5119,160.3197,160.4295,81231.0
2022-07-28 15:35:00,175.3,175.34,174.86,175.04,79145.0,160.4204,160.457,160.0177,160.1824,79145.0
2022-07-28 15:40:00,175.05,175.15,174.92,175.12,61538.0,160.1916,160.2831,160.0726,160.2556,61538.0
2022-07-28 15:45:00,175.05,175.51,175.05,175.47,139728.0,160.1916,160.6125,160.1916,160.5759,139728.0
2022-07-28 15:50:00,175.48,175.76,175.31,175.56,196672.0,160.5851,160.8413,160.4295,160.6583,196672.0
2022-07-28 15:55:00,175.53,175.83,175.22,175.79,448247.0,160.6308,160.9054,160.3471,160.8688,448247.0
2022-07-29 09:30:00,174.3,175.49,174.06,174.5,226434.0,160.5306,161.6266,160.3096,160.7148,226434.0
2022-07-29 09:35:00,174.5,175.08,174.2,174.98,98077.0,160.7148,161.249,160.4385,161.1569,98077.0
2022-07-29 09:40:00,174.99,175.75,174.96,175.58,58998.0,161.1661,161.8661,161.1385,161.7095,58998.0
2022-07-29 09:45:00,175.54,176.08,175.25,175.53,77528.0,161.6727,162.17,161.4056,161.6635,77528.0
2022-07-29 09:50:00,175.53,175.8,175.34,175.78,33149.0,161.6635,161.9121,161.4885,161.8937,33149.0
2022-07-29 09:55:00,175.79,176.18,175.63,175.92,30939.0,161.9029,162.2621,161.7556,162.0226,30939.0
2022-07-29 10:00:00,175.92,176.15,175.58,176.06,31192.0,162.0226,162.2345,161.7095,162.1516,31192.0
2022-07-29 10:05:00,176.02,176.25,175.74,175.89,31393.0,162.1147,162.3266,161.8569,161.995,31393.0
2022-07-29 10:10:00,175.87,175.95,175.5,175.58,29084.0,161.9766,162.0503,161.6358,161.7095,29084.0
2022-07-29 10:15:00,175.53,175.73,175.36,175.57,23449.0,161.6635,161.8477,161.5069,161.7003,23449.0
2022-07-29 10:20:00,175.58,176.01,175.43,175.97,30845.0,161.7095,162.1055,161.5714,162.0687,30845.0
2022-07-29 10:25:00,175.97,176.26,175.91,176.11,31004.0,162.0687,162.3358,162.0134,162.1976,31004.0
2022-07-29 10:30:00,176.16,176.3,175.76,175.93,28507.0,162.2437,162.3726,161.8753,162.0319,28507.0
2022-07-29 10:35:00,175.95,176.35,175.95,176.35,25044.0,162.0503,162.4187,162.0503,162.4187,25044.0
2022-07-29 10:40:00,176.37,176.61,176.28,176.58,21246.0,162.4371,162.6581,162.3542,162.6305,21246.0
2022-07-29 10:45:00,176.52,176.79,176.49,176.58,54318.0,162.5752,162.8239,162.5476,162.6305,54318.0
2022-07-29 10:50:00,176.58,176.9,176.53,176.9,25597.0,162.6305,162.9252,162.5845,162.9252,25597.0
2022-07-29 10:55:00,176.91,176.98,176.6,176.89,56512.0,162.9344,162.9989,162.6489,162.916,56512.0
2022-07-29 11:00:00,176.89,176.96,176.53,176.66,47756.0,162.916,162.9805,162.5845,162.7042,47756.0
2022-07-29 11:05:00,176.65,176.95,176.57,176.7,35760.0,162.695,162.9713,162.6213,162.741,35760.0
2022-07-29 11:10:00,176.72,176.75,176.09,176.11,58592.0,162.7594,162.7871,162.1792,162.1976,58592.0
2022-07-29 11:15:00,176.11,176.31,175.93,176.22,26453.0,162.1976,162.3818,162.0319,162.2989,26453.0
2022-07-29 11:20:00,176.23,176.33,175.9,176.06,36243.0,162.3082,162.4003,162.0042,162.1516,36243.0
2022-07-29 11:25:00,176.07,176.15,175.82,176.13,29061.0,162.1608,162.2345,161.9305,162.2161,29061.0
2022-07-29 11:30:00,176.12,176.35,175.9,175.99,23209.0,162.2068,162.4187,162.0042,162.0871,23209.0
2022-07-29 11:35:00,176.06,176.31,176.06,176.3,32039.0,162.1516,162.3818,162.1516,162.3726,32039.0
2022-07-29 11:40:00,176.3,176.77,176.23,176.76,38779.0,162.3726,162.8055,162.3082,162.7963,38779.0
2022-07-29 11:45:00,176.78,176.84,176.58,176.62,29608.0,162.8147,162.87,162.6305,162.6673,29608.0
2022-07-29 11:50:00,176.64,176.83,176.46,176.78,27869.0,162.6858,162.8608,162.52,162.8147,27869.0
2022-07-29 11:55:00,176.78,176.84,176.66,176.69,12248.0,162.8147,162.87,162.7042,162.7318,12248.0
2022-07-29 12:00:00,176.72,176.92,176.71,176.84,20855.0,162.7594,162.9436,162.7502,162.87,20855.0
2022-07-29 12:05:00,176.81,177.15,176.78,176.93,30113.0,162.8423,163.1555,162.8147,162.9529,30113.0
2022-07-29 12:10:00,176.96,177.36,176.96,177.2,28966.0,162.9805,163.3489,162.9805,163.2015,28966.0
2022-07-29 12:15:00,177.19,177.54,177.19,177.3,23398.0,163.1923,163.5147,163.1923,163.2936,23398.0
2022-07-29 12:20:00,177.27,177.43,177.11,177.13,15790.0,163.266,163.4134,163.1186,163.1371,15790.0
2022-07-29 12:25:00,177.09,177.23,177.01,177.18,21594.0,163.1002,163.2292,163.0265,163.1831,21594.0
2022-07-29 12:30:00,177.16,177.24,176.95,177.03,14988.0,163.1647,163.2384,162.9713,163.045,14988.0
2022-07-29 12:35:00,176.98,177.57,176.96,177.57,17431.0,162.9989,163.5423,162.9805,163.5423,17431.0
2022-07-29 12:40:00,177.55,177.61,177.42,177.58,37874.0,163.5239,163.5791,163.4041,163.5515,37874.0
2022-07-29 12:45:00,177.56,177.74,177.4,177.68,28764.0,163.5331,163.6989,163.3857,163.6436,28764.0
2022-07-29 12:50:00,177.7,177.84,177.62,177.78,20656.0,163.662,163.791,163.5883,163.7357,20656.0
2022-07-29 12:55:00,177.81,177.92,177.8,177.88,21030.0,163.7633,163.8646,163.7541,163.8278,21030.0
2022-07-29 13:00:00,177.87,177.97,177.74,177.97,16349.0,163.8186,163.9107,163.6989,163.9107,16349.0
2022-07-29 13:05:00,177.96,178.12,177.91,178.07,25009.0,163.9015,164.0488,163.8554,164.0028,25009.0
2022-07-29 13:10:00,178.06,178.21,177.99,178.17,22379.0,163.9936,164.1317,163.9291,164.0949,22379.0
2022-07-29 13:15:00,178.16,178.25,178.1,178.16,16531.0,164.0857,164.1686,164.0304,164.0857,16531.0
2022-07-29 13:20:00,178.16,178.48,178.08,178.46,24034.0,164.0857,164.3804,164.012,164.362,24034.0
2022-07-29 13:25:00,178.43,178.5,178.22,178.31,18042.0,164.3344,164.3988,164.1409,164.2238,18042.0
2022-07-29 13:30:00,178.29,178.61,178.26,178.49,22221.0,164.2054,164.5001,164.1778,164.3896,22221.0
2022-07-29 13:35:00,178.47,178.67,178.38,178.58,54984.0,164.3712,164.5554,164.2883,164.4725,54984.0
2022-07-29 13:40:00,178.59,178.82,178.55,178.77,24815.0,164.4817,164.6935,164.4449,164.6475,24815.0
2022-07-29 13:45:00,178.79,178.79,178.53,178.58,26878.0,164.6659,164.6659,164.4265,164.4725,26878.0
2022-07-29 13:50:00,178.6,178.72,178.49,178.7,27636.0,164.4909,164.6014,164.3896,164.583,27636.0
2022-07-29 13:55:00,178.72,178.83,178.59,178.73,43998.0,164.6014,164.7028,164.4817,164.6107,43998.0
2022-07-29 14:00:00,178.74,178.81,178.59,178.73,38194.0,164.6199,164.6843,164.4817,164.6107,38194.0
2022-07-29 14:05:00,178.74,178.95,178.65,178.91,21077.0,164.6199,164.8133,164.537,164.7764,21077.0
2022-07-29 14:10:00,178.95,178.95,178.68,178.72,18044.0,164.8133,164.8133,164.5646,164.6014,18044.0
2022-07-29 14:15:00,178.74,178.93,178.66,178.92,25512.0,164.6199,164.7949,164.5462,164.7856,25512.0
2022-07-29 14:20:00,178.94,178.94,178.67,178.86,18975.0,164.8041,164.8041,164.5554,164.7304,18975.0
2022-07-29 14:25:00,178.86,178.96,178.71,178.89,21635.0,164.7304,164.8225,164.5922,164.758,21635.0
2022-07-29 14:30:00,178.91,179.02,178.81,179.0,19874.0,164.7764,164.8777,164.6843,164.8593,19874.0
2022-07-29 14:35:00,179.0,179.16,178.99,179.06,16756.0,164.8593,165.0067,164.8501,164.9146,16756.0
2022-07-29 14:40:00,179.04,179.08,178.87,178.96,40028.0,164.8962,164.933,164.7396,164.8225,40028.0
2022-07-29 14:45:00,178.98,179.1,178.85,179.03,25934.0,164.8409,164.9514,164.7212,164.887,25934.0
2022-07-29 14:50:00,179.02,179.15,178.95,179.13,31345.0,164.8777,164.9975,164.8133,164.9791,31345.0
2022-07-29 14:55:00,179.07,179.12,178.82,178.9,29682.0,164.9238,164.9698,164.6935,164.7672,29682.0
2022-07-29 15:00:00,178.92,179.27,178.85,179.22,22954.0,164.7856,165.108,164.7212,165.0619,22954.0
2022-07-29 15:05:00,179.21,179.21,178.81,178.81,60029.0,165.0527,165.0527,164.6843,164.6843,60029.0
2022-07-29 15:10:00,178.84,179.03,178.84,178.99,33247.0,164.712,164.887,164.712,164.8501,33247.0
2022-07-29 15:15:00,179.0,179.0,178.85,178.99,40391.0,164.8593,164.8593,164.7212,164.8501,40391.0
2022-07-29 15:20:00,178.97,179.01,178.81,178.86,52223.0,164.8317,164.8685,164.6843,164.7304,52223.0
2022-07-29 15:25:00,178.84,178.93,178.76,178.89,52017.0,164.712,164.7949,164.6383,164.758,52017.0
2022-07-29 15:30:00,178.88,178.98,178.62,178.96,65770.0,164.7488,164.8409,164.5093,164.8225,65770.0
2022-07-29 15:35:00,178.96,178.98,178.61,178.61,62216.0,164.8225,164.8409,164.5001,164.5001,62216.0
2022-07-29 15:40:00,178.61,178.94,178.57,178.86,75457.0,164.5001,164.8041,164.4633,164.7304,75457.0
2022-07-29 15:45:00,178.85,178.95,178.76,178.89,112406.0,164.7212,164.8133,164.6383,164.758,112406.0
2022-07-29 15:50:00,178.89,179.26,178.83,179.13,207043.0,164.758,165.0988,164.7028,164.9791,207043.0
2022-07-29 15:55:00,179.13,179.18,178.84,178.89,443568.0,164.9791,165.0251,164.712,164.758,443568.0
2022-08-01 09:30:00,177.94,178.0,176.84,176.84,138403.0,163.8831,163.9383,162.87,162.87,138403.0
2022-08-01 09:35:00,176.85,177.51,176.75,177.36,69746.0,162.8792,163.487,162.7871,163.3489,69746.0
2022-08-01 09:40:00,177.45,178.0,177.21,177.4,79803.0,163.4318,163.9383,163.2107,163.3857,79803.0
2022-08-01 09:45:00,177.36,177.46,176.88,177.03,47865.0,163.3489,163.441,162.9068,163.045,47865.0
2022-08-01 09:50:00,177.06,177.49,177.03,177.4,81277.0,163.0726,163.4686,163.045,163.3857,81277.0
2022-08-01 09:55:00,177.34,177.54,177.13,177.24,37198.0,163.3305,163.5147,163.1371,163.2384,37198.0
2022-08-01 10:00:00,177.2,177.38,176.9,177.25,53712.0,163.2015,163.3673,162.9252,163.2476,53712.0
2022-08-01 10:05:00,177.25,177.67,177.13,177.29,52003.0,163.2476,163.6344,163.1371,163.2844,52003.0
2022-08-01 10:10:00,177.32,177.67,177.27,177.55,49619.0,163.312,163.6344,163.266,163.5239,49619.0
2022-08-01 10:15:00,177.55,177.71,176.97,176.97,60110.0,163.5239,163.6712,162.9897,162.9897,60110.0
2022-08-01 10:20:00,176.95,177.36,176.83,177.18,41637.0,162.9713,163.3489,162.8608,163.1831,41637.0
2022-08-01 10:25:00,177.15,177.16,176.8,176.93,48391.0,163.1555,163.1647,162.8331,162.9529,48391.0
2022-08-01 10:30:00,176.94,177.17,176.84,176.96,31605.0,162.9621,163.1739,162.87,162.9805,31605.0
2022-08-01 10:35:00,176.96,177.34,176.88,177.24,47625.0,162.9805,163.3305,162.9068,163.2384,47625.0
2022-08-01 10:40:00,177.25,177.64,177.22,177.5,34851.0,163.2476,163.6068,163.2199,163.4778,34851.0
2022-08-01 10:45:00,177.5,177.68,177.25,177.5,49209.0,163.4778,163.6436,163.2476,163.4778,49209.0
2022-08-01 10:50:00,177.51,177.86,177.43,177.73,89251.0,163.487,163.8094,163.4134,163.6897,89251.0
2022-08-01 10:55:00,177.7,177.82,177.57,177.78,70808.0,163.662,163.7725,163.5423,163.7357,70808.0
2022-08-01 11:00:00,177.82,177.94,177.47,177.47,37314.0,163.7725,163.8831,163.4502,163.4502,37314.0
2022-08-01 11:05:00,177.5,177.59,177.18,177.45,27523.0,163.4778,163.5607,163.1831,163.4318,27523.0
2022-08-01 11:10:00,177.46,177.97,177.43,177.97,88578.0,163.441,163.9107,163.4134,163.9107,88578.0
2022-08-01 11:15:00,177.97,178.03,177.63,177.97,55273.0,163.9107,163.966,163.5976,163.9107,55273.0
2022-08-01 11:20:00,177.91,178.54,177.9,178.47,30144.0,163.8554,164.4357,163.8462,164.3712,30144.0
2022-08-01 11:25:00,178.53,178.64,178.45,178.6,24970.0,164.4265,164.5278,164.3528,164.4909,24970.0
2022-08-01 11:30:00,178.63,178.63,178.19,178.27,19198.0,164.5186,164.5186,164.1133,164.187,19198.0
2022-08-01 11:35:00,178.31,178.36,177.95,178.19,20430.0,164.2238,164.2699,163.8923,164.1133,20430.0
2022-08-01 11:40:00,178.18,178.18,177.82,178.05,33251.0,164.1041,164.1041,163.7725,163.9844,33251.0
2022-08-01 11:45:00,178.05,178.45,178.0,178.41,15274.0,163.9844,164.3528,163.9383,164.3159,15274.0
2022-08-01 11:50:00,178.4,178.57,178.37,178.44,13825.0,164.3067,164.4633,164.2791,164.3436,13825.0
2022-08-01 11:55:00,178.42,178.65,178.37,178.38,16880.0,164.3251,164.537,164.2791,164.2883,16880.0
2022-08-01 12:00:00,178.4,178.53,178.22,178.35,16039.0,164.3067,164.4265,164.1409,164.2607,16039.0
2022-08-01 12:05:00,178.38,178.42,178.14,178.16,10006.0,164.2883,164.3251,164.0673,164.0857,10006.0
2022-08-01 12:10:00,178.14,178.24,177.63,177.75,19843.0,164.0673,164.1594,163.5976,163.7081,19843.0
2022-08-01 12:15:00,177.78,178.23,177.78,178.16,22016.0,163.7357,164.1502,163.7357,164.0857,22016.0
2022-08-01 12:20:00,178.18,178.52,178.18,178.45,14627.0,164.1041,164.4172,164.1041,164.3528,14627.0
2022-08-01 12:25:00,178.43,178.61,178.39,178.61,43396.0,164.3344,164.5001,164.2975,164.5001,43396.0
2022-08-01 12:30:00,178.63,178.68,178.48,178.68,17827.0,164.5186,164.5646,164.3804,164.5646,17827.0
2022-08-01 12:35:00,178.69,178.85,178.6,178.8,21469.0,164.5738,164.7212,164.4909,164.6751,21469.0
2022-08-01 12:40:00,178.8,179.0,178.71,178.98,41030.0,164.6751,164.8593,164.5922,164.8409,41030.0
2022-08-01 12:45:00,179.0,179.11,178.55,178.62,27639.0,164.8593,164.9606,164.4449,164.5093,27639.0
2022-08-01 12:50:00,178.59,178.61,178.35,178.59,12539.0,164.4817,164.5001,164.2607,164.4817,12539.0
2022-08-01 12:55:00,178.59,178.66,178.38,178.58,10040.0,164.4817,164.5462,164.2883,164.4725,10040.0
2022-08-01 13:00:00,178.64,178.64,178.01,178.04,11220.0,164.5278,164.5278,163.9475,163.9752,11220.0
2022-08-01 13:05:00,178.02,178.47,178.01,178.47,16963.0,163.9567,164.3712,163.9475,164.3712,16963.0
2022-08-01 13:10:00,178.41,178.5,178.22,178.5,12198.0,164.3159,164.3988,164.1409,164.3988,12198.0
2022-08-01 13:15:00,178.51,178.56,178.1,178.14,13843.0,164.408,164.4541,164.0304,164.0673,13843.0
2022-08-01 13:20:00,178.11,178.32,177.95,178.19,17196.0,164.0396,164.233,163.8923,164.1133,17196.0
2022-08-01 13:25:00,178.24,178.25,177.88,177.88,9003.0,164.1594,164.1686,163.8278,163.8278,9003.0
2022-08-01 13:30:00,177.93,178.04,177.65,177.65,9205.0,163.8739,163.9752,163.616,163.616,9205.0
2022-08-01 13:35:00,177.68,177.89,177.63,177.89,23210.0,163.6436,163.837,163.5976,163.837,23210.0
2022-08-01 13:40:00,177.82,177.82,177.54,177.72,14609.0,163.7725,163.7725,163.5147,163.6804,14609.0
2022-08-01 13:45:00,177.72,177.84,177.41,177.84,18684.0,163.6804,163.791,163.3949,163.791,18684.0
2022-08-01 13:50:00,177.79,177.84,177.53,177.74,41914.0,163.7449,163.791,163.5055,163.6989,41914.0
2022-08-01 13:55:00,177.72,177.9,177.6,177.86,19017.0,163.6804,163.8462,163.5699,163.8094,19017.0
2022-08-01 14:00:00,177.82,177.9,177.49,177.71,22376.0,163.7725,163.8462,163.4686,163.6712,22376.0
2022-08-01 14:05:00,177.71,178.0,177.67,177.97,20204.0,163.6712,163.9383,163.6344,163.9107,20204.0
2022-08-01 14:10:00,177.95,178.2,177.87,178.2,12613.0,163.8923,164.1225,163.8186,164.1225,12613.0
2022-08-01 14:15:00,178.25,178.58,178.13,178.27,21348.0,164.1686,164.4725,164.0581,164.187,21348.0
2022-08-01 14:20:00,178.27,178.41,178.11,178.38,19244.0,164.187,164.3159,164.0396,164.2883,19244.0
2022-08-01 14:25:00,178.39,178.42,178.22,178.32,27138.0,164.2975,164.3251,164.1409,164.233,27138.0
2022-08-01 14:30:00,178.31,178.52,178.27,178.48,16887.0,164.2238,164.4172,164.187,164.3804,16887.0
2022-08-01 14:35:00,178.49,178.6,178.41,178.44,17300.0,164.3896,164.4909,164.3159,164.3436,17300.0
2022-08-01 14:40:00,178.46,178.57,178.21,178.25,11872.0,164.362,164.4633,164.1317,164.1686,11872.0
2022-08-01 14:45:00,178.26,178.44,178.17,178.29,14367.0,164.1778,164.3436,164.0949,164.2054,14367.0
2022-08-01 14:50:00,178.29,178.62,178.21,178.56,14745.0,164.2054,164.5093,164.1317,164.4541,14745.0
2022-08-01 14:55:00,178.59,179.01,178.59,178.85,19723.0,164.4817,164.8685,164.4817,164.7212,19723.0
2022-08-01 15:00:00,178.85,178.86,178.54,178.62,13503.0,164.7212,164.7304,164.4357,164.5093,13503.0
2022-08-01 15:05:00,178.62,178.78,178.54,178.7,17360.0,164.5093,164.6567,164.4357,164.583,17360.0
2022-08-01 15:10:00,178.72,178.85,178.47,178.84,23368.0,164.6014,164.7212,164.3712,164.712,23368.0
2022-08-01 15:15:00,178.85,179.09,178.77,178.77,20979.0,164.7212,164.9422,164.6475,164.6475,20979.0
2022-08-01 15:20:00,178.74,178.75,178.47,178.55,16392.0,164.6199,164.6291,164.3712,164.4449,16392.0
2022-08-01 15:25:00,178.51,178.6,178.38,178.43,26270.0,164.408,164.4909,164.2883,164.3344,26270.0
2022-08-01 15:30:00,178.39,178.51,178.07,178.21,28021.0,164.2975,164.408,164.0028,164.1317,28021.0
2022-08-01 15:35:00,178.19,178.3,178.08,178.25,23701.0,164.1133,164.2146,164.012,164.1686,23701.0
2022-08-01 15:40:00,178.27,178.4,178.18,178.25,23407.0,164.187,164.3067,164.1041,164.1686,23407.0
2022-08-01 15:45:00,178.27,178.7,178.19,178.59,43105.0,164.187,164.583,164.1133,164.4817,43105.0
2022-08-01 15:50:00,178.63,178.8,178.46,178.6,67787.0,164.5186,164.6751,164.362,164.4909,67787.0
2022-08-01 15:55:00,178.61,178.96,178.5,178.81,221750.0,164.5001,164.8225,164.3988,164.6843,221750.0
2022-08-02 09:30:00,177.77,177.88,176.54,176.7,180404.0,163.7265,163.8278,162.5937,162.741,180404.0
2022-08-02 09:35:00,176.69,176.98,176.45,176.95,56900.0,162.7318,162.9989,162.5108,162.9713,56900.0
2022-08-02 09:40:00,176.92,177.54,176.78,177.43,50949.0,162.9436,163.5147,162.8147,163.4134,50949.0
2022-08-02 09:45:00,177.4,177.85,176.98,177.11,34613.0,163.3857,163.8002,162.9989,163.1186,34613.0
2022-08-02 09:50:00,177.08,177.17,176.63,176.85,22332.0,163.091,163.1739,162.6766,162.8792,22332.0
2022-08-02 09:55:00,176.79,177.41,176.74,177.25,14951.0,162.8239,163.3949,162.7779,163.2476,14951.0
2022-08-02 10:00:00,177.25,177.32,176.93,177.05,31829.0,163.2476,163.312,162.9529,163.0634,31829.0
2022-08-02 10:05:00,177.08,177.2,176.92,176.96,18172.0,163.091,163.2015,162.9436,162.9805,18172.0
2022-08-02 10:10:00,176.99,177.19,176.73,177.12,30612.0,163.0081,163.1923,162.7687,163.1278,30612.0
2022-08-02 10:15:00,177.09,177.35,176.73,177.03,16359.0,163.1002,163.3397,162.7687,163.045,16359.0
2022-08-02 10:20:00,177.05,177.27,176.86,176.97,14080.0,163.0634,163.266,162.8884,162.9897,14080.0
2022-08-02 10:25:00,177.0,177.35,176.69,177.23,26986.0,163.0173,163.3397,162.7318,163.2292,26986.0
2022-08-02 10:30:00,177.27,177.52,177.14,177.24,20878.0,163.266,163.4962,163.1463,163.2384,20878.0
2022-08-02 10:35:00,177.3,177.49,177.2,177.39,18971.0,163.2936,163.4686,163.2015,163.3765,18971.0
2022-08-02 10:40:00,177.38,178.05,177.27,178.01,22053.0,163.3673,163.9844,163.266,163.9475,22053.0
2022-08-02 10:45:00,178.06,178.22,177.85,178.22,23496.0,163.9936,164.1409,163.8002,164.1409,23496.0
2022-08-02 10:50:00,178.26,178.83,178.19,178.83,30359.0,164.1778,164.7028,164.1133,164.7028,30359.0
2022-08-02 10:55:00,178.81,178.89,178.11,178.3,64911.0,164.6843,164.758,164.0396,164.2146,64911.0
2022-08-02 11:00:00,178.33,178.45,178.1,178.26,15735.0,164.2423,164.3528,164.0304,164.1778,15735.0
2022-08-02 11:05:00,178.29,178.36,178.08,178.18,16932.0,164.2054,164.2699,164.012,164.1041,16932.0
2022-08-02 11:10:00,178.18,178.18,177.84,177.84,8240.0,164.1041,164.1041,163.791,163.791,8240.0
2022-08-02 11:15:00,177.8,178.32,177.8,178.18,20215.0,163.7541,164.233,163.7541,164.1041,20215.0
2022-08-02 11:20:00,178.17,178.25,178.04,178.22,8002.0,164.0949,164.1686,163.9752,164.1409,8002.0
2022-08-02 11:25:00,178.18,178.56,178.16,178.37,13620.0,164.1041,164.4541,164.0857,164.2791,13620.0
2022-08-02 11:30:00,178.34,178.34,177.83,178.14,12292.0,164.2515,164.2515,163.7818,164.0673,12292.0
2022-08-02 11:35:00,178.2,178.42,178.2,178.34,10503.0,164.1225,164.3251,164.1225,164.2515,10503.0
2022-08-02 11:40:00,178.34,178.64,178.31,178.59,9638.0,164.2515,164.5278,164.2238,164.4817,9638.0
2022-08-02 11:45:00,178.6,178.72,178.5,178.71,12490.0,164.4909,164.6014,164.3988,164.5922,12490.0
2022-08-02 11:50:00,178.74,178.76,178.5,178.76,16271.0,164.6199,164.6383,164.3988,164.6383,16271.0
2022-08-02 11:55:00,178.74,178.84,178.57,178.77,10183.0,164.6199,164.712,164.4633,164.6475,10183.0
2022-08-02 12:00:00,178.81,179.25,178.64,179.16,18313.0,164.6843,165.0896,164.5278,165.0067,18313.0
2022-08-02 12:05:00,179.11,179.3,179.04,179.2,17349.0,164.9606,165.1356,164.8962,165.0435,17349.0
2022-08-02 12:10:00,179.22,179.3,179.03,179.3,16918.0,165.0619,165.1356,164.887,165.1356,16918.0
2022-08-02 12:15:00,179.27,179.55,179.21,179.55,19534.0,165.108,165.3659,165.0527,165.3659,19534.0
2022-08-02 12:20:00,179.54,179.81,179.47,179.76,14552.0,165.3567,165.6053,165.2922,165.5593,14552.0
2022-08-02 12:25:00,179.81,179.91,179.7,179.79,13099.0,165.6053,165.6974,165.504,165.5869,13099.0
2022-08-02 12:30:00,179.78,179.85,179.54,179.62,9571.0,165.5777,165.6422,165.3567,165.4303,9571.0
2022-08-02 12:35:00,179.65,179.87,179.49,179.87,13896.0,165.458,165.6606,165.3106,165.6606,13896.0
2022-08-02 12:40:00,179.85,179.93,179.76,179.88,14207.0,165.6422,165.7159,165.5593,165.6698,14207.0
2022-08-02 12:45:00,179.91,179.93,179.74,179.87,14194.0,165.6974,165.7159,165.5409,165.6606,14194.0
2022-08-02 12:50:00,179.85,179.89,179.7,179.71,29178.0,165.6422,165.679,165.504,165.5132,29178.0
2022-08-02 12:55:00,179.68,179.75,179.5,179.64,14192.0,165.4856,165.5501,165.3198,165.4488,14192.0
2022-08-02 13:00:00,179.62,179.66,179.38,179.47,15813.0,165.4303,165.4672,165.2093,165.2922,15813.0
2022-08-02 13:05:00,179.44,179.49,179.11,179.45,10047.0,165.2646,165.3106,164.9606,165.2738,10047.0
2022-08-02 13:10:00,179.41,179.47,179.32,179.34,10440.0,165.2369,165.2922,165.154,165.1725,10440.0
2022-08-02 13:15:00,179.32,179.44,179.23,179.23,9695.0,165.154,165.2646,165.0712,165.0712,9695.0
2022-08-02 13:20:00,179.24,179.4,179.15,179.21,11094.0,165.0804,165.2277,164.9975,165.0527,11094.0
2022-08-02 13:25:00,179.18,179.22,178.57,178.84,39057.0,165.0251,165.0619,164.4633,164.712,39057.0
2022-08-02 13:30:00,178.76,178.76,178.24,178.36,33116.0,164.6383,164.6383,164.1594,164.2699,33116.0
2022-08-02 13:35:00,178.31,178.45,177.82,177.96,35645.0,164.2238,164.3528,163.7725,163.9015,35645.0
2022-08-02 13:40:00,178.01,178.22,177.87,178.11,21308.0,163.9475,164.1409,163.8186,164.0396,21308.0
2022-08-02 13:45:00,178.05,178.1,177.71,177.8,16265.0,163.9844,164.0304,163.6712,163.7541,16265.0
2022-08-02 13:50:00,177.77,177.88,177.66,177.72,12015.0,163.7265,163.8278,163.6252,163.6804,12015.0
2022-08-02 13:55:00,177.71,177.74,177.53,177.56,10525.0,163.6712,163.6989,163.5055,163.5331,10525.0
2022-08-02 14:00:00,177.56,177.65,177.33,177.53,18197.0,163.5331,163.616,163.3213,163.5055,18197.0
2022-08-02 14:05:00,177.53,178.08,177.49,178.07,10344.0,163.5055,164.012,163.4686,164.0028,10344.0
2022-08-02 14:10:00,178.05,178.05,177.81,177.91,8424.0,163.9844,163.9844,163.7633,163.8554,8424.0
2022-08-02 14:15:00,177.93,177.94,177.67,177.81,12099.0,163.8739,163.8831,163.6344,163.7633,12099.0
2022-08-02 14:20:00,177.81,178.2,177.78,178.05,18077.0,163.7633,164.1225,163.7357,163.9844,18077.0
2022-08-02 14:25:00,178.05,178.34,178.0,178.16,27199.0,163.9844,164.2515,163.9383,164.0857,27199.0
2022-08-02 14:30:00,178.11,178.4,178.07,178.25,10785.0,164.0396,164.3067,164.0028,164.1686,10785.0
2022-08-02 14:35:00,178.22,178.22,177.93,178.04,18704.0,164.1409,164.1409,163.8739,163.9752,18704.0
2022-08-02 14:40:00,178.09,178.15,177.99,178.0,9359.0,164.0212,164.0765,163.9291,163.9383,9359.0
2022-08-02 14:45:00,178.0,178.12,177.73,178.1,12369.0,163.9383,164.0488,163.6897,164.0304,12369.0
2022-08-02 14:50:00,178.11,178.18,177.82,177.92,11076.0,164.0396,164.1041,163.7725,163.8646,11076.0
2022-08-02 14:55:00,177.96,177.97,177.58,177.75,13702.0,163.9015,163.9107,163.5515,163.7081,13702.0
2022-08-02 15:00:00,177.77,177.89,177.67,177.79,10755.0,163.7265,163.837,163.6344,163.7449,10755.0
2022-08-02 15:05:00,177.74,177.83,177.55,177.58,14374.0,163.6989,163.7818,163.5239,163.5515,14374.0
2022-08-02 15:10:00,177.58,177.62,177.26,177.54,37475.0,163.5515,163.5883,163.2568,163.5147,37475.0
2022-08-02 15:15:00,177.59,177.67,177.06,177.19,12491.0,163.5607,163.6344,163.0726,163.1923,12491.0
2022-08-02 15:20:00,177.16,177.45,177.07,177.39,15793.0,163.1647,163.4318,163.0818,163.3765,15793.0
2022-08-02 15:25:00,177.38,177.68,177.38,177.62,13507.0,163.3673,163.6436,163.3673,163.5883,13507.0
2022-08-02 15:30:00,177.59,177.64,177.35,177.58,21297.0,163.5607,163.6068,163.3397,163.5515,21297.0
2022-08-02 15:35:00,177.58,177.86,177.53,177.56,17584.0,163.5515,163.8094,163.5055,163.5331,17584.0
2022-08-02 15:40:00,177.58,177.73,177.52,177.73,18760.0,163.5515,163.6897,163.4962,163.6897,18760.0
2022-08-02 15:45:00,177.75,177.75,177.3,177.42,25967.0,163.7081,163.7081,163.2936,163.4041,25967.0
2022-08-02 15:50:00,177.38,177.57,177.28,177.38,56717.0,163.3673,163.5423,163.2752,163.3673,56717.0
2022-08-02 15:55:00,177.37,177.44,177.13,177.22,211797.0,163.3581,163.4226,163.1371,163.2199,211797.0
2022-08-03 09:30:00,178.01,179.12,177.86,179.09,126759.0,163.9475,164.9698,163.8094,164.9422,126759.0
2022-08-03 09:35:00,179.2,179.91,179.05,179.63,45956.0,165.0435,165.6974,164.9054,165.4396,45956.0
2022-08-03 09:40:00,179.62,179.78,179.23,179.59,26986.0,165.4303,165.5777,165.0712,165.4027,26986.0
2022-08-03 09:45:00,179.54,179.59,178.74,179.07,44301.0,165.3567,165.4027,164.6199,164.9238,44301.0
2022-08-03 09:50:00,179.08,179.44,178.92,179.44,50904.0,164.933,165.2646,164.7856,165.2646,50904.0
2022-08-03 09:55:00,179.46,179.79,179.46,179.78,29801.0,165.283,165.5869,165.283,165.5777,29801.0
2022-08-03 10:00:00,179.75,179.94,179.31,179.86,40823.0,165.5501,165.7251,165.1448,165.6514,40823.0
2022-08-03 10:05:00,179.87,180.17,179.83,180.12,68180.0,165.6606,165.9369,165.6238,165.8909,68180.0
2022-08-03 10:10:00,180.17,180.32,179.96,180.02,27154.0,165.9369,166.0751,165.7435,165.7988,27154.0
2022-08-03 10:15:00,180.0,180.45,179.95,180.03,19396.0,165.7803,166.1948,165.7343,165.808,19396.0
2022-08-03 10:20:00,180.0,180.3,180.0,180.25,51692.0,165.7803,166.0566,165.7803,166.0106,51692.0
2022-08-03 10:25:00,180.27,180.74,180.2,180.68,26657.0,166.029,166.4619,165.9645,166.4066,26657.0
2022-08-03 10:30:00,180.69,180.76,180.45,180.47,69273.0,166.4158,166.4803,166.1948,166.2132,69273.0
2022-08-03 10:35:00,180.53,180.76,180.1,180.62,25743.0,166.2685,166.4803,165.8724,166.3514,25743.0
2022-08-03 10:40:00,180.66,180.76,180.28,180.59,28238.0,166.3882,166.4803,166.0382,166.3237,28238.0
2022-08-03 10:45:00,180.59,181.11,180.59,181.05,19266.0,166.3237,166.8026,166.3237,166.7474,19266.0
2022-08-03 10:50:00,181.03,181.32,181.01,181.21,22830.0,166.729,166.9961,166.7105,166.8947,22830.0
2022-08-03 10:55:00,181.21,181.25,181.02,181.05,19444.0,166.8947,166.9316,166.7198,166.7474,19444.0
2022-08-03 11:00:00,181.07,181.38,181.01,181.36,23137.0,166.7658,167.0513,166.7105,167.0329,23137.0
2022-08-03 11:05:00,181.4,181.6,181.36,181.6,16371.0,167.0697,167.2539,167.0329,167.2539,16371.0
2022-08-03 11:10:00,181.62,181.94,181.53,181.88,22745.0,167.2724,167.5671,167.1895,167.5118,22745.0
2022-08-03 11:15:00,181.88,182.0,181.8,181.8,24317.0,167.5118,167.6223,167.4381,167.4381,24317.0
2022-08-03 11:20:00,181.81,182.13,181.8,182.13,46294.0,167.4473,167.7421,167.4381,167.7421,46294.0
2022-08-03 11:25:00,182.15,182.35,181.99,182.24,25579.0,167.7605,167.9447,167.6131,167.8434,25579.0
2022-08-03 11:30:00,182.26,182.32,181.83,181.96,21696.0,167.8618,167.9171,167.4658,167.5855,21696.0
2022-08-03 11:35:00,182.02,182.5,181.96,182.5,29077.0,167.6408,168.0828,167.5855,168.0828,29077.0
2022-08-03 11:40:00,182.53,182.58,182.2,182.32,16662.0,168.1105,168.1565,167.8065,167.9171,16662.0
2022-08-03 11:45:00,182.37,182.49,182.25,182.42,11634.0,167.9631,168.0736,167.8526,168.0092,11634.0
2022-08-03 11:50:00,182.41,182.45,182.19,182.45,12635.0,167.9999,168.0368,167.7973,168.0368,12635.0
2022-08-03 11:55:00,182.5,182.84,182.47,182.77,33812.0,168.0828,168.396,168.0552,168.3315,33812.0
2022-08-03 12:00:00,182.77,182.88,182.62,182.88,44770.0,168.3315,168.4328,168.1934,168.4328,44770.0
2022-08-03 12:05:00,182.89,182.95,182.72,182.76,24618.0,168.442,168.4973,168.2855,168.3223,24618.0
2022-08-03 12:10:00,182.78,182.86,182.6,182.69,20111.0,168.3407,168.4144,168.1749,168.2578,20111.0
2022-08-03 12:15:00,182.7,182.7,182.35,182.54,17034.0,168.267,168.267,167.9447,168.1197,17034.0
2022-08-03 12:20:00,182.56,182.71,182.41,182.54,42875.0,168.1381,168.2762,167.9999,168.1197,42875.0
2022-08-03 12:25:00,182.57,182.67,182.48,182.56,14237.0,168.1473,168.2394,168.0644,168.1381,14237.0
2022-08-03 12:30:00,182.63,183.15,182.59,183.11,38032.0,168.2026,168.6815,168.1657,168.6446,38032.0
2022-08-03 12:35:00,183.11,183.35,183.01,183.23,50641.0,168.6446,168.8657,168.5525,168.7552,50641.0
2022-08-03 12:40:00,183.24,183.43,183.17,183.35,22107.0,168.7644,168.9394,168.6999,168.8657,22107.0
2022-08-03 12:45:00,183.31,183.56,183.3,183.56,28217.0,168.8288,169.0591,168.8196,169.0591,28217.0
2022-08-03 12:50:00,183.58,183.7,183.47,183.47,18322.0,169.0775,169.188,168.9762,168.9762,18322.0
2022-08-03 12:55:00,183.46,183.52,183.2,183.25,13630.0,168.967,169.0223,168.7275,168.7736,13630.0
2022-08-03 13:00:00,183.29,183.42,183.24,183.34,27744.0,168.8104,168.9302,168.7644,168.8565,27744.0
2022-08-03 13:05:00,183.34,183.46,183.28,183.43,13710.0,168.8565,168.967,168.8012,168.9394,13710.0
2022-08-03 13:10:00,183.44,183.46,183.3,183.39,15163.0,168.9486,168.967,168.8196,168.9025,15163.0
2022-08-03 13:15:00,183.37,183.41,183.1,183.11,88245.0,168.8841,168.9209,168.6354,168.6446,88245.0
2022-08-03 13:20:00,183.09,183.18,182.96,183.11,22176.0,168.6262,168.7091,168.5065,168.6446,22176.0
2022-08-03 13:25:00,183.07,183.34,183.07,183.2,11858.0,168.6078,168.8565,168.6078,168.7275,11858.0
2022-08-03 13:30:00,183.21,183.28,182.94,183.17,14500.0,168.7367,168.8012,168.4881,168.6999,14500.0
2022-08-03 13:35:00,183.19,183.23,183.04,183.13,16973.0,168.7183,168.7552,168.5802,168.6631,16973.0
2022-08-03 13:40:00,183.14,183.23,183.02,183.16,15508.0,168.6723,168.7552,168.5618,168.6907,15508.0
2022-08-03 13:45:00,183.16,183.25,183.03,183.22,13755.0,168.6907,168.7736,168.571,168.746,13755.0
2022-08-03 13:50:00,183.24,183.31,183.11,183.29,15641.0,168.7644,168.8288,168.6446,168.8104,15641.0
2022-08-03 13:55:00,183.3,183.31,182.99,183.08,11402.0,168.8196,168.8288,168.5341,168.617,11402.0
2022-08-03 14:00:00,183.06,183.07,182.84,182.96,12021.0,168.5986,168.6078,168.396,168.5065,12021.0
2022-08-03 14:05:00,182.97,183.05,182.92,183.0,18178.0,168.5157,168.5894,168.4697,168.5433,18178.0
2022-08-03 14:10:00,183.03,183.09,182.97,183.05,11512.0,168.571,168.6262,168.5157,168.5894,11512.0
2022-08-03 14:15:00,183.04,183.25,183.02,183.25,9184.0,168.5802,168.7736,168.5618,168.7736,9184.0
2022-08-03 14:20:00,183.28,183.63,183.26,183.6,20923.0,168.8012,169.1236,168.7828,169.0959,20923.0
2022-08-03 14:25:00,183.61,183.65,183.38,183.38,19130.0,169.1051,169.142,168.8933,168.8933,19130.0
2022-08-03 14:30:00,183.39,183.48,183.2,183.45,15730.0,168.9025,168.9854,168.7275,168.9578,15730.0
2022-08-03 14:35:00,183.52,183.67,183.51,183.57,18874.0,169.0223,169.1604,169.013,169.0683,18874.0
2022-08-03 14:40:00,183.56,183.66,183.29,183.48,12865.0,169.0591,169.1512,168.8104,168.9854,12865.0
2022-08-03 14:45:00,183.38,183.61,183.24,183.58,11641.0,168.8933,169.1051,168.7644,169.0775,11641.0
2022-08-03 14:50:00,183.55,183.64,183.49,183.58,11262.0,169.0499,169.1328,168.9946,169.0775,11262.0
2022-08-03 14:55:00,183.59,183.63,183.46,183.48,14600.0,169.0867,169.1236,168.967,168.9854,14600.0
2022-08-03 15:00:00,183.47,183.74,183.38,183.72,18523.0,168.9762,169.2249,168.8933,169.2065,18523.0
2022-08-03 15:05:00,183.74,183.81,183.69,183.74,23574.0,169.2249,169.2893,169.1788,169.2249,23574.0
2022-08-03 15:10:00,183.71,183.74,183.53,183.62,19488.0,169.1972,169.2249,169.0315,169.1144,19488.0
2022-08-03 15:15:00,183.63,183.66,183.37,183.53,24727.0,169.1236,169.1512,168.8841,169.0315,24727.0
2022-08-03 15:20:00,183.57,183.62,183.35,183.35,26797.0,169.0683,169.1144,168.8657,168.8657,26797.0
2022-08-03 15:25:00,183.34,183.36,182.96,182.97,47823.0,168.8565,168.8749,168.5065,168.5157,47823.0
2022-08-03 15:30:00,182.97,183.34,182.97,183.34,42030.0,168.5157,168.8565,168.5157,168.8565,42030.0
2022-08-03 15:35:00,183.33,183.34,182.95,183.18,85031.0,168.8473,168.8565,168.4973,168.7091,85031.0
2022-08-03 15:40:00,183.18,183.59,183.09,183.57,54278.0,168.7091,169.0867,168.6262,169.0683,54278.0
2022-08-03 15:45:00,183.56,183.56,183.01,183.11,60499.0,169.0591,169.0591,168.5525,168.6446,60499.0
2022-08-03 15:50:00,183.11,184.11,183.1,184.01,159563.0,168.6446,169.5656,168.6354,169.4735,159563.0
2022-08-03 15:55:00,184.0,184.13,183.28,183.46,438307.0,169.4643,169.5841,168.8012,168.967,438307.0
2022-08-04 09:30:00,183.83,184.16,183.45,184.01,98181.0,169.3078,169.6117,168.9578,169.4735,98181.0
2022-08-04 09:35:00,183.96,184.65,183.41,184.06,66612.0,169.4275,170.063,168.9209,169.5196,66612.0
2022-08-04 09:40:00,184.03,184.43,183.97,184.43,21931.0,169.492,169.8604,169.4367,169.8604,21931.0
2022-08-04 09:45:00,184.46,184.54,184.21,184.37,31514.0,169.888,169.9617,169.6577,169.8051,31514.0
2022-08-04 09:50:00,184.35,184.63,184.08,184.34,28920.0,169.7867,170.0446,169.538,169.7775,28920.0
2022-08-04 09:55:00,184.37,184.72,184.3,184.46,22902.0,169.8051,170.1275,169.7406,169.888,22902.0
2022-08-04 10:00:00,184.4,184.85,184.27,184.71,31622.0,169.8327,170.2472,169.713,170.1182,31622.0
2022-08-04 10:05:00,184.67,184.7,183.97,184.05,36677.0,170.0814,170.109,169.4367,169.5104,36677.0
2022-08-04 10:10:00,184.08,184.21,183.73,183.74,21121.0,169.538,169.6577,169.2157,169.2249,21121.0
2022-08-04 10:15:00,183.78,184.0,183.35,183.52,33047.0,169.2617,169.4643,168.8657,169.0223,33047.0
2022-08-04 10:20:00,183.56,183.92,183.47,183.81,20291.0,169.0591,169.3907,168.9762,169.2893,20291.0
2022-08-04 10:25:00,183.81,184.15,183.8,183.83,17383.0,169.2893,169.6025,169.2801,169.3078,17383.0
2022-08-04 10:30:00,183.84,183.91,183.49,183.51,19564.0,169.317,169.3814,168.9946,169.013,19564.0
2022-08-04 10:35:00,183.47,183.48,183.21,183.27,16089.0,168.9762,168.9854,168.7367,168.792,16089.0
2022-08-04 10:40:00,183.31,183.56,183.22,183.5,19633.0,168.8288,169.0591,168.746,169.0038,19633.0
2022-08-04 10:45:00,183.5,183.98,183.48,183.92,21758.0,169.0038,169.4459,168.9854,169.3907,21758.0
2022-08-04 10:50:00,183.91,184.12,183.85,183.9,65009.0,169.3814,169.5749,169.3262,169.3722,65009.0
2022-08-04 10:55:00,183.95,184.62,183.94,184.51,79753.0,169.4183,170.0354,169.4091,169.934,79753.0
2022-08-04 11:00:00,184.49,184.68,184.37,184.43,34011.0,169.9156,170.0906,169.8051,169.8604,34011.0
2022-08-04 11:05:00,184.43,184.8,184.43,184.63,22220.0,169.8604,170.2011,169.8604,170.0446,22220.0
2022-08-04 11:10:00,184.61,184.8,184.08,184.34,32528.0,170.0261,170.2011,169.538,169.7775,32528.0
2022-08-04 11:15:00,184.33,184.85,184.16,184.8,44065.0,169.7683,170.2472,169.6117,170.2011,44065.0
2022-08-04 11:20:00,184.8,185.18,184.59,184.59,58340.0,170.2011,170.5511,170.0077,170.0077,58340.0
2022-08-04 11:25:00,184.54,184.59,184.18,184.31,27973.0,169.9617,170.0077,169.6301,169.7498,27973.0
2022-08-04 11:30:00,184.33,184.61,184.18,184.39,17956.0,169.7683,170.0261,169.6301,169.8235,17956.0
2022-08-04 11:35:00,184.3,184.3,183.84,183.85,34314.0,169.7406,169.7406,169.317,169.3262,34314.0
2022-08-04 11:40:00,183.84,184.35,183.83,184.29,19044.0,169.317,169.7867,169.3078,169.7314,19044.0
2022-08-04 11:45:00,184.31,184.71,184.31,184.61,38463.0,169.7498,170.1182,169.7498,170.0261,38463.0
2022-08-04 11:50:00,184.67,185.12,184.65,184.84,34357.0,170.0814,170.4959,170.063,170.238,34357.0
2022-08-04 11:55:00,184.84,184.98,184.71,184.87,24522.0,170.238,170.3669,170.1182,170.2656,24522.0
2022-08-04 12:00:00,184.87,184.95,184.43,184.47,23947.0,170.2656,170.3393,169.8604,169.8972,23947.0
2022-08-04 12:05:00,184.45,184.78,184.37,184.65,15296.0,169.8788,170.1827,169.8051,170.063,15296.0
2022-08-04 12:10:00,184.66,185.17,184.57,185.03,15452.0,170.0722,170.5419,169.9893,170.413,15452.0
2022-08-04 12:15:00,185.02,185.12,184.87,185.0,28152.0,170.4038,170.4959,170.2656,170.3853,28152.0
2022-08-04 12:20:00,184.99,185.34,184.92,185.33,29709.0,170.3761,170.6985,170.3117,170.6893,29709.0
2022-08-04 12:25:00,185.33,185.34,185.04,185.05,15361.0,170.6893,170.6985,170.4222,170.4314,15361.0
2022-08-04 12:30:00,185.03,185.08,184.58,184.74,22863.0,170.413,170.459,169.9985,170.1459,22863.0
2022-08-04 12:35:00,184.76,184.97,184.7,184.82,23110.0,170.1643,170.3577,170.109,170.2196,23110.0
2022-08-04 12:40:00,184.84,184.89,184.59,184.76,10441.0,170.238,170.284,170.0077,170.1643,10441.0
2022-08-04 12:45:00,184.74,184.76,184.21,184.23,9672.0,170.1459,170.1643,169.6577,169.6762,9672.0
2022-08-04 12:50:00,184.24,184.42,184.16,184.42,10068.0,169.6854,169.8512,169.6117,169.8512,10068.0
2022-08-04 12:55:00,184.45,184.5,184.31,184.34,10894.0,169.8788,169.9248,169.7498,169.7775,10894.0
2022-08-04 13:00:00,184.38,184.63,184.36,184.41,7200.0,169.8143,170.0446,169.7959,169.8419,7200.0
2022-08-04 13:05:00,184.4,184.67,184.36,184.59,8411.0,169.8327,170.0814,169.7959,170.0077,8411.0
2022-08-04 13:10:00,184.64,184.8,184.59,184.77,12961.0,170.0538,170.2011,170.0077,170.1735,12961.0
2022-08-04 13:15:00,184.78,184.97,184.7,184.88,10381.0,170.1827,170.3577,170.109,170.2748,10381.0
2022-08-04 13:20:00,184.88,184.99,184.66,184.88,17090.0,170.2748,170.3761,170.0722,170.2748,17090.0
2022-08-04 13:25:00,184.86,185.05,184.86,184.87,14303.0,170.2564,170.4314,170.2564,170.2656,14303.0
2022-08-04 13:30:00,184.78,185.08,184.78,185.08,9667.0,170.1827,170.459,170.1827,170.459,9667.0
2022-08-04 13:35:00,185.06,185.15,185.03,185.09,8442.0,170.4406,170.5235,170.413,170.4682,8442.0
2022-08-04 13:40:00,185.08,185.28,185.03,185.11,11560.0,170.459,170.6432,170.413,170.4866,11560.0
2022-08-04 13:45:00,185.11,185.18,184.93,185.17,9252.0,170.4866,170.5511,170.3209,170.5419,9252.0
2022-08-04 13:50:00,185.16,185.22,185.05,185.1,7917.0,170.5327,170.588,170.4314,170.4774,7917.0
2022-08-04 13:55:00,185.06,185.14,184.96,185.06,12678.0,170.4406,170.5143,170.3485,170.4406,12678.0
2022-08-04 14:00:00,185.07,185.1,184.82,184.94,9264.0,170.4498,170.4774,170.2196,170.3301,9264.0
2022-08-04 14:05:00,184.98,185.1,184.96,185.06,20773.0,170.3669,170.4774,170.3485,170.4406,20773.0
2022-08-04 14:10:00,185.06,185.23,184.89,185.19,15401.0,170.4406,170.5972,170.284,170.5603,15401.0
2022-08-04 14:15:00,185.18,185.43,185.15,185.42,17955.0,170.5511,170.7814,170.5235,170.7722,17955.0
2022-08-04 14:20:00,185.4,185.41,185.17,185.26,39918.0,170.7537,170.763,170.5419,170.6248,39918.0
2022-08-04 14:25:00,185.18,185.56,185.18,185.49,17733.0,170.5511,170.9011,170.5511,170.8366,17733.0
2022-08-04 14:30:00,185.51,185.62,185.45,185.59,26339.0,170.8551,170.9564,170.7998,170.9287,26339.0
2022-08-04 14:35:00,185.6,185.66,185.28,185.5,48579.0,170.9379,170.9932,170.6432,170.8458,48579.0
2022-08-04 14:40:00,185.49,185.53,185.33,185.49,52088.0,170.8366,170.8735,170.6893,170.8366,52088.0
2022-08-04 14:45:00,185.48,185.53,185.28,185.49,15649.0,170.8274,170.8735,170.6432,170.8366,15649.0
2022-08-04 14:50:00,185.48,185.94,185.46,185.88,51466.0,170.8274,171.2511,170.809,171.1958,51466.0
2022-08-04 14:55:00,185.87,185.92,185.66,185.76,27659.0,171.1866,171.2327,170.9932,171.0853,27659.0
2022-08-04 15:00:00,185.73,185.99,185.63,185.79,50036.0,171.0577,171.2971,170.9656,171.1129,50036.0
2022-08-04 15:05:00,185.76,185.81,185.6,185.74,29692.0,171.0853,171.1314,170.9379,171.0669,29692.0
2022-08-04 15:10:00,185.79,185.87,185.63,185.7,25110.0,171.1129,171.1866,170.9656,171.03,25110.0
2022-08-04 15:15:00,185.7,185.79,185.35,185.4,43884.0,171.03,171.1129,170.7077,170.7537,43884.0
2022-08-04 15:20:00,185.42,185.42,185.01,185.01,27276.0,170.7722,170.7722,170.3945,170.3945,27276.0
2022-08-04 15:25:00,185.04,185.04,184.83,184.94,43601.0,170.4222,170.4222,170.2288,170.3301,43601.0
2022-08-04 15:30:00,184.94,184.98,184.65,184.65,23509.0,170.3301,170.3669,170.063,170.063,23509.0
2022-08-04 15:35:00,184.66,184.73,184.44,184.45,32295.0,170.0722,170.1367,169.8696,169.8788,32295.0
2022-08-04 15:40:00,184.45,184.72,184.4,184.45,29059.0,169.8788,170.1275,169.8327,169.8788,29059.0
2022-08-04 15:45:00,184.44,184.57,184.39,184.5,38661.0,169.8696,169.9893,169.8235,169.9248,38661.0
2022-08-04 15:50:00,184.52,184.86,184.52,184.7,84168.0,169.9433,170.2564,169.9433,170.109,84168.0
2022-08-04 15:55:00,184.71,185.01,184.65,184.91,176669.0,170.1182,170.3945,170.063,170.3024,176669.0
2022-08-05 09:30:00,182.11,182.58,181.58,182.06,146853.0,167.7236,168.1565,167.2355,167.6776,146853.0
2022-08-05 09:35:00,182.1,182.86,181.77,182.76,52008.0,167.7144,168.4144,167.4105,168.3223,52008.0
2022-08-05 09:40:00,182.95,182.99,182.16,182.48,36701.0,168.4973,168.5341,167.7697,168.0644,36701.0
2022-08-05 09:45:00,182.52,182.73,182.3,182.66,38402.0,168.1013,168.2947,167.8986,168.2302,38402.0
2022-08-05 09:50:00,182.71,183.0,182.46,182.85,13673.0,168.2762,168.5433,168.046,168.4052,13673.0
2022-08-05 09:55:00,182.82,182.86,182.34,182.78,18578.0,168.3776,168.4144,167.9355,168.3407,18578.0
2022-08-05 10:00:00,182.75,183.73,182.74,183.69,24358.0,168.3131,169.2157,168.3039,169.1788,24358.0
2022-08-05 10:05:00,183.68,184.11,183.64,184.11,27160.0,169.1696,169.5656,169.1328,169.5656,27160.0
2022-08-05 10:10:00,184.14,184.57,183.96,184.48,49560.0,169.5933,169.9893,169.4275,169.9064,49560.0
2022-08-05 10:15:00,184.49,184.67,184.23,184.31,35777.0,169.9156,170.0814,169.6762,169.7498,35777.0
2022-08-05 10:20:00,184.31,184.5,184.25,184.37,16073.0,169.7498,169.9248,169.6946,169.8051,16073.0
2022-08-05 10:25:00,184.31,184.33,183.79,184.07,30435.0,169.7498,169.7683,169.2709,169.5288,30435.0
2022-08-05 10:30:00,184.05,184.06,183.78,183.79,19434.0,169.5104,169.5196,169.2617,169.2709,19434.0
2022-08-05 10:35:00,183.84,183.9,183.66,183.7,11603.0,169.317,169.3722,169.1512,169.188,11603.0
2022-08-05 10:40:00,183.66,183.9,183.64,183.81,8260.0,169.1512,169.3722,169.1328,169.2893,8260.0
2022-08-05 10:45:00,183.83,183.93,183.76,183.82,17795.0,169.3078,169.3999,169.2433,169.2986,17795.0
2022-08-05 10:50:00,183.83,183.83,183.47,183.55,22181.0,169.3078,169.3078,168.9762,169.0499,22181.0
2022-08-05 10:55:00,183.55,183.66,183.36,183.4,15366.0,169.0499,169.1512,168.8749,168.9117,15366.0
2022-08-05 11:00:00,183.4,183.42,183.03,183.13,18646.0,168.9117,168.9302,168.571,168.6631,18646.0
2022-08-05 11:05:00,183.12,183.12,182.89,183.06,25025.0,168.6539,168.6539,168.442,168.5986,25025.0
2022-08-05 11:10:00,183.01,183.07,182.7,182.83,14357.0,168.5525,168.6078,168.267,168.3868,14357.0
2022-08-05 11:15:00,182.8,182.91,182.56,182.9,16379.0,168.3591,168.4604,168.1381,168.4512,16379.0
2022-08-05 11:20:00,182.87,182.96,182.49,182.52,19638.0,168.4236,168.5065,168.0736,168.1013,19638.0
2022-08-05 11:25:00,182.49,182.64,182.06,182.06,33941.0,168.0736,168.2118,167.6776,167.6776,33941.0
2022-08-05 11:30:00,182.08,182.7,182.02,182.7,21850.0,167.696,168.267,167.6408,168.267,21850.0
2022-08-05 11:35:00,182.63,182.84,182.56,182.65,14055.0,168.2026,168.396,168.1381,168.221,14055.0
2022-08-05 11:40:00,182.63,182.74,182.31,182.34,17028.0,168.2026,168.3039,167.9078,167.9355,17028.0
2022-08-05 11:45:00,182.38,182.4,182.17,182.26,26917.0,167.9723,167.9907,167.7789,167.8618,26917.0
2022-08-05 11:50:00,182.27,182.56,182.23,182.28,79587.0,167.871,168.1381,167.8342,167.8802,79587.0
2022-08-05 11:55:00,182.28,182.72,182.27,182.67,15875.0,167.8802,168.2855,167.871,168.2394,15875.0
2022-08-05 12:00:00,182.68,182.85,182.63,182.84,8814.0,168.2486,168.4052,168.2026,168.396,8814.0
2022-08-05 12:05:00,182.82,182.95,182.66,182.75,9925.0,168.3776,168.4973,168.2302,168.3131,9925.0
2022-08-05 12:10:00,182.76,183.25,182.74,183.11,16845.0,168.3223,168.7736,168.3039,168.6446,16845.0
2022-08-05 12:15:00,183.09,183.31,183.09,183.18,7620.0,168.6262,168.8288,168.6262,168.7091,7620.0
2022-08-05 12:20:00,183.21,183.25,182.92,183.01,8632.0,168.7367,168.7736,168.4697,168.5525,8632.0
2022-08-05 12:25:00,182.99,183.35,182.96,183.34,7388.0,168.5341,168.8657,168.5065,168.8565,7388.0
2022-08-05 12:30:00,183.31,183.34,182.59,182.82,12914.0,168.8288,168.8565,168.1657,168.3776,12914.0
2022-08-05 12:35:00,182.83,182.92,182.57,182.84,11872.0,168.3868,168.4697,168.1473,168.396,11872.0
2022-08-05 12:40:00,182.84,183.25,182.83,183.25,8495.0,168.396,168.7736,168.3868,168.7736,8495.0
2022-08-05 12:45:00,183.22,183.31,183.19,183.23,15625.0,168.746,168.8288,168.7183,168.7552,15625.0
2022-08-05 12:50:00,183.27,183.42,183.16,183.34,5080.0,168.792,168.9302,168.6907,168.8565,5080.0
2022-08-05 12:55:00,183.36,183.49,183.27,183.45,11048.0,168.8749,168.9946,168.792,168.9578,11048.0
2022-08-05 13:00:00,183.46,183.65,183.39,183.65,12256.0,168.967,169.142,168.9025,169.142,12256.0
2022-08-05 13:05:00,183.67,183.76,183.56,183.64,8096.0,169.1604,169.2433,169.0591,169.1328,8096.0
2022-08-05 13:10:00,183.64,183.9,183.6,183.81,15123.0,169.1328,169.3722,169.0959,169.2893,15123.0
2022-08-05 13:15:00,183.82,184.0,183.8,183.81,12622.0,169.2986,169.4643,169.2801,169.2893,12622.0
2022-08-05 13:20:00,183.79,183.79,183.44,183.61,11194.0,169.2709,169.2709,168.9486,169.1051,11194.0
2022-08-05 13:25:00,183.62,183.8,183.56,183.59,9798.0,169.1144,169.2801,169.0591,169.0867,9798.0
2022-08-05 13:30:00,183.63,183.96,183.63,183.88,11281.0,169.1236,169.4275,169.1236,169.3538,11281.0
2022-08-05 13:35:00,183.9,183.92,183.62,183.75,12498.0,169.3722,169.3907,169.1144,169.2341,12498.0
2022-08-05 13:40:00,183.75,183.77,183.56,183.61,24253.0,169.2341,169.2525,169.0591,169.1051,24253.0
2022-08-05 13:45:00,183.54,183.72,183.45,183.45,34187.0,169.0407,169.2065,168.9578,168.9578,34187.0
2022-08-05 13:50:00,183.48,183.49,183.31,183.38,5570.0,168.9854,168.9946,168.8288,168.8933,5570.0
2022-08-05 13:55:00,183.41,183.44,183.15,183.37,15202.0,168.9209,168.9486,168.6815,168.8841,15202.0
2022-08-05 14:00:00,183.37,183.37,183.13,183.3,21697.0,168.8841,168.8841,168.6631,168.8196,21697.0
2022-08-05 14:05:00,183.29,183.47,183.21,183.31,9809.0,168.8104,168.9762,168.7367,168.8288,9809.0
2022-08-05 14:10:00,183.31,183.35,183.14,183.3,15430.0,168.8288,168.8657,168.6723,168.8196,15430.0
2022-08-05 14:15:00,183.28,183.56,183.26,183.55,17970.0,168.8012,169.0591,168.7828,169.0499,17970.0
2022-08-05 14:20:00,183.57,183.57,183.39,183.46,25840.0,169.0683,169.0683,168.9025,168.967,25840.0
2022-08-05 14:25:00,183.45,183.47,182.96,182.99,21572.0,168.9578,168.9762,168.5065,168.5341,21572.0
2022-08-05 14:30:00,182.96,183.29,182.9,183.29,13518.0,168.5065,168.8104,168.4512,168.8104,13518.0
2022-08-05 14:35:00,183.26,183.46,183.22,183.33,11734.0,168.7828,168.967,168.746,168.8473,11734.0
2022-08-05 14:40:00,183.33,183.33,183.08,183.26,12403.0,168.8473,168.8473,168.617,168.7828,12403.0
2022-08-05 14:45:00,183.26,183.37,183.18,183.19,9728.0,168.7828,168.8841,168.7091,168.7183,9728.0
2022-08-05 14:50:00,183.18,183.33,183.05,183.25,7469.0,168.7091,168.8473,168.5894,168.7736,7469.0
2022-08-05 14:55:00,183.18,183.22,182.91,183.22,8704.0,168.7091,168.746,168.4604,168.746,8704.0
2022-08-05 15:00:00,183.26,183.41,183.21,183.28,13692.0,168.7828,168.9209,168.7367,168.8012,13692.0
2022-08-05 15:05:00,183.29,183.39,183.08,183.37,17440.0,168.8104,168.9025,168.617,168.8841,17440.0
2022-08-05 15:10:00,183.37,183.63,183.35,183.55,17739.0,168.8841,169.1236,168.8657,169.0499,17739.0
2022-08-05 15:15:00,183.56,183.74,183.5,183.54,16171.0,169.0591,169.2249,169.0038,169.0407,16171.0
2022-08-05 15:20:00,183.54,183.73,183.48,183.6,28147.0,169.0407,169.2157,168.9854,169.0959,28147.0
2022-08-05 15:25:00,183.6,183.82,183.59,183.82,12342.0,169.0959,169.2986,169.0867,169.2986,12342.0
2022-08-05 15:30:00,183.79,183.85,183.68,183.79,19031.0,169.2709,169.3262,169.1696,169.2709,19031.0
2022-08-05 15:35:00,183.79,183.88,183.65,183.76,15757.0,169.2709,169.3538,169.142,169.2433,15757.0
2022-08-05 15:40:00,183.77,183.9,183.69,183.88,19206.0,169.2525,169.3722,169.1788,169.3538,19206.0
2022-08-05 15:45:00,183.9,184.19,183.9,184.02,39447.0,169.3722,169.6393,169.3722,169.4828,39447.0
2022-08-05 15:50:00,184.02,184.31,184.01,184.21,62710.0,169.4828,169.7498,169.4735,169.6577,62710.0
2022-08-05 15:55:00,184.19,184.5,184.18,184.3,170607.0,169.6393,169.9248,169.6301,169.7406,170607.0
2022-08-08 09:30:00,181.77,184.02,181.77,183.46,141273.0,167.4105,169.4828,167.4105,168.967,141273.0
2022-08-08 09:35:00,183.55,183.67,183.06,183.64,32767.0,169.0499,169.1604,168.5986,169.1328,32767.0
2022-08-08 09:40:00,183.61,183.94,183.15,183.32,20837.0,169.1051,169.4091,168.6815,168.8381,20837.0
2022-08-08 09:45:00,183.43,183.52,182.8,182.96,38975.0,168.9394,169.0223,168.3591,168.5065,38975.0
2022-08-08 09:50:00,182.98,183.9,182.94,183.77,21384.0,168.5249,169.3722,168.4881,169.2525,21384.0
2022-08-08 09:55:00,183.79,183.93,182.99,182.99,30842.0,169.2709,169.3999,168.5341,168.5341,30842.0
2022-08-08 10:00:00,183.07,183.69,183.07,183.57,14807.0,168.6078,169.1788,168.6078,169.0683,14807.0
2022-08-08 10:05:00,183.55,183.65,182.95,183.59,23728.0,169.0499,169.142,168.4973,169.0867,23728.0
2022-08-08 10:10:00,183.56,184.14,183.53,183.86,29953.0,169.0591,169.5933,169.0315,169.3354,29953.0
2022-08-08 10:15:00,183.89,183.89,183.31,183.47,20838.0,169.363,169.363,168.8288,168.9762,20838.0
2022-08-08 10:20:00,183.49,183.8,183.35,183.68,85391.0,168.9946,169.2801,168.8657,169.1696,85391.0
2022-08-08 10:25:00,183.61,183.71,183.23,183.39,33595.0,169.1051,169.1972,168.7552,168.9025,33595.0
2022-08-08 10:30:00,183.39,183.88,183.36,183.71,27830.0,168.9025,169.3538,168.8749,169.1972,27830.0
2022-08-08 10:35:00,183.73,184.46,183.57,184.2,34692.0,169.2157,169.888,169.0683,169.6485,34692.0
2022-08-08 10:40:00,184.18,184.27,184.01,184.22,9034.0,169.6301,169.713,169.4735,169.667,9034.0
2022-08-08 10:45:00,184.26,184.26,183.28,183.35,16563.0,169.7038,169.7038,168.8012,168.8657,16563.0
2022-08-08 10:50:00,183.31,183.56,183.19,183.26,14583.0,168.8288,169.0591,168.7183,168.7828,14583.0
2022-08-08 10:55:00,183.29,183.43,183.05,183.17,18872.0,168.8104,168.9394,168.5894,168.6999,18872.0
2022-08-08 11:00:00,183.19,183.56,183.17,183.43,20396.0,168.7183,169.0591,168.6999,168.9394,20396.0
2022-08-08 11:05:00,183.5,183.59,183.24,183.29,4466.0,169.0038,169.0867,168.7644,168.8104,4466.0
2022-08-08 11:10:00,183.26,183.35,183.02,183.1,31075.0,168.7828,168.8657,168.5618,168.6354,31075.0
2022-08-08 11:15:00,183.08,183.08,182.51,182.66,36879.0,168.617,168.617,168.092,168.2302,36879.0
2022-08-08 11:20:00,182.64,182.71,182.38,182.71,24173.0,168.2118,168.2762,167.9723,168.2762,24173.0
2022-08-08 11:25:00,182.73,182.79,182.48,182.63,22255.0,168.2947,168.3499,168.0644,168.2026,22255.0
2022-08-08 11:30:00,182.64,182.96,182.64,182.72,14804.0,168.2118,168.5065,168.2118,168.2855,14804.0
2022-08-08 11:35:00,182.74,183.03,182.3,182.37,40058.0,168.3039,168.571,167.8986,167.9631,40058.0
2022-08-08 11:40:00,182.42,182.48,181.83,182.01,31681.0,168.0092,168.0644,167.4658,167.6315,31681.0
2022-08-08 11:45:00,182.0,182.24,181.93,182.1,22477.0,167.6223,167.8434,167.5579,167.7144,22477.0
2022-08-08 11:50:00,182.12,182.71,182.12,182.59,22857.0,167.7329,168.2762,167.7329,168.1657,22857.0
2022-08-08 11:55:00,182.58,182.75,182.51,182.61,26023.0,168.1565,168.3131,168.092,168.1841,26023.0
2022-08-08 12:00:00,182.6,182.68,182.45,182.62,21930.0,168.1749,168.2486,168.0368,168.1934,21930.0
2022-08-08 12:05:00,182.59,182.82,182.11,182.28,23274.0,168.1657,168.3776,167.7236,167.8802,23274.0
2022-08-08 12:10:00,182.34,182.46,181.64,181.72,18299.0,167.9355,168.046,167.2908,167.3645,18299.0
2022-08-08 12:15:00,181.74,181.84,181.34,181.51,20933.0,167.3829,167.475,167.0145,167.171,20933.0
2022-08-08 12:20:00,181.5,181.77,181.32,181.65,11425.0,167.1618,167.4105,166.9961,167.3,11425.0
2022-08-08 12:25:00,181.67,181.82,181.5,181.58,8275.0,167.3184,167.4566,167.1618,167.2355,8275.0
2022-08-08 12:30:00,181.57,181.87,181.57,181.73,9676.0,167.2263,167.5026,167.2263,167.3737,9676.0
2022-08-08 12:35:00,181.76,181.93,181.55,181.92,6678.0,167.4013,167.5579,167.2079,167.5487,6678.0
2022-08-08 12:40:00,181.84,182.34,181.84,182.34,9066.0,167.475,167.9355,167.475,167.9355,9066.0
2022-08-08 12:45:00,182.35,182.55,182.33,182.51,4209.0,167.9447,168.1289,167.9263,168.092,4209.0
2022-08-08 12:50:00,182.58,182.73,182.49,182.5,6762.0,168.1565,168.2947,168.0736,168.0828,6762.0
2022-08-08 12:55:00,182.47,182.53,182.23,182.42,12045.0,168.0552,168.1105,167.8342,168.0092,12045.0
2022-08-08 13:00:00,182.36,182.37,182.16,182.27,19047.0,167.9539,167.9631,167.7697,167.871,19047.0
2022-08-08 13:05:00,182.24,182.54,182.23,182.48,10626.0,167.8434,168.1197,167.8342,168.0644,10626.0
2022-08-08 13:10:00,182.41,182.83,182.38,182.57,17652.0,167.9999,168.3868,167.9723,168.1473,17652.0
2022-08-08 13:15:00,182.58,182.79,182.53,182.69,9868.0,168.1565,168.3499,168.1105,168.2578,9868.0
2022-08-08 13:20:00,182.67,182.68,182.35,182.68,16891.0,168.2394,168.2486,167.9447,168.2486,16891.0
2022-08-08 13:25:00,182.66,182.67,182.18,182.2,18071.0,168.2302,168.2394,167.7881,167.8065,18071.0
2022-08-08 13:30:00,182.14,182.42,182.14,182.33,7960.0,167.7513,168.0092,167.7513,167.9263,7960.0
2022-08-08 13:35:00,182.31,182.33,181.97,182.08,9093.0,167.9078,167.9263,167.5947,167.696,9093.0
2022-08-08 13:40:00,182.0,182.2,181.97,182.2,6302.0,167.6223,167.8065,167.5947,167.8065,6302.0
2022-08-08 13:45:00,182.19,182.23,182.0,182.07,5902.0,167.7973,167.8342,167.6223,167.6868,5902.0
2022-08-08 13:50:00,182.02,182.28,181.94,182.27,14678.0,167.6408,167.8802,167.5671,167.871,14678.0
2022-08-08 13:55:00,182.26,182.34,182.2,182.2,9271.0,167.8618,167.9355,167.8065,167.8065,9271.0
2022-08-08 14:00:00,182.17,182.2,181.53,181.55,11148.0,167.7789,167.8065,167.1895,167.2079,11148.0
2022-08-08 14:05:00,181.51,181.83,181.34,181.81,17179.0,167.171,167.4658,167.0145,167.4473,17179.0
2022-08-08 14:10:00,181.8,181.8,181.53,181.58,10305.0,167.4381,167.4381,167.1895,167.2355,10305.0
2022-08-08 14:15:00,181.61,181.7,181.38,181.58,8955.0,167.2631,167.346,167.0513,167.2355,8955.0
2022-08-08 14:20:00,181.56,181.58,181.36,181.4,6836.0,167.2171,167.2355,167.0329,167.0697,6836.0
2022-08-08 14:25:00,181.33,181.52,181.21,181.4,16938.0,167.0053,167.1803,166.8947,167.0697,16938.0
2022-08-08 14:30:00,181.39,181.53,181.24,181.44,30839.0,167.0605,167.1895,166.9224,167.1066,30839.0
2022-08-08 14:35:00,181.42,181.43,181.19,181.27,6385.0,167.0882,167.0974,166.8763,166.95,6385.0
2022-08-08 14:40:00,181.33,181.43,181.23,181.3,9551.0,167.0053,167.0974,166.9132,166.9776,9551.0
2022-08-08 14:45:00,181.33,181.52,181.2,181.43,10582.0,167.0053,167.1803,166.8855,167.0974,10582.0
2022-08-08 14:50:00,181.35,181.41,181.13,181.19,11137.0,167.0237,167.0789,166.8211,166.8763,11137.0
2022-08-08 14:55:00,181.19,181.61,181.19,181.6,10841.0,166.8763,167.2631,166.8763,167.2539,10841.0
2022-08-08 15:00:00,181.53,181.85,181.53,181.73,11879.0,167.1895,167.4842,167.1895,167.3737,11879.0
2022-08-08 15:05:00,181.72,181.82,181.55,181.68,14260.0,167.3645,167.4566,167.2079,167.3276,14260.0
2022-08-08 15:10:00,181.58,181.93,181.53,181.89,11429.0,167.2355,167.5579,167.1895,167.521,11429.0
2022-08-08 15:15:00,181.9,181.96,181.55,181.81,10407.0,167.5302,167.5855,167.2079,167.4473,10407.0
2022-08-08 15:20:00,181.82,182.04,181.69,181.93,11334.0,167.4566,167.6592,167.3368,167.5579,11334.0
2022-08-08 15:25:00,181.91,182.18,181.91,182.08,16893.0,167.5394,167.7881,167.5394,167.696,16893.0
2022-08-08 15:30:00,182.07,182.38,181.98,182.32,23996.0,167.6868,167.9723,167.6039,167.9171,23996.0
2022-08-08 15:35:00,182.3,182.44,182.21,182.39,16641.0,167.8986,168.0276,167.8157,167.9815,16641.0
2022-08-08 15:40:00,182.43,182.75,182.42,182.71,22367.0,168.0184,168.3131,168.0092,168.2762,22367.0
2022-08-08 15:45:00,182.73,182.8,182.55,182.7,29049.0,168.2947,168.3591,168.1289,168.267,29049.0
2022-08-08 15:50:00,182.7,182.89,182.6,182.81,49876.0,168.267,168.442,168.1749,168.3683,49876.0
2022-08-08 15:55:00,182.8,183.01,182.77,182.81,120498.0,168.3591,168.5525,168.3315,168.3683,120498.0
2022-08-09 09:30:00,179.94,180.2,178.84,179.31,183058.0,165.7251,165.9645,164.712,165.1448,183058.0
2022-08-09 09:35:00,179.38,179.88,179.17,179.19,48252.0,165.2093,165.6698,165.0159,165.0343,48252.0
2022-08-09 09:40:00,179.23,179.88,179.15,179.62,42049.0,165.0712,165.6698,164.9975,165.4303,42049.0
2022-08-09 09:45:00,179.63,179.75,179.23,179.57,35194.0,165.4396,165.5501,165.0712,165.3843,35194.0
2022-08-09 09:50:00,179.57,179.74,178.73,178.93,33432.0,165.3843,165.5409,164.6107,164.7949,33432.0
2022-08-09 09:55:00,178.9,179.34,178.42,178.54,40668.0,164.7672,165.1725,164.3251,164.4357,40668.0
2022-08-09 10:00:00,178.58,178.73,178.45,178.53,27702.0,164.4725,164.6107,164.3528,164.4265,27702.0
2022-08-09 10:05:00,178.54,178.67,178.02,178.04,24142.0,164.4357,164.5554,163.9567,163.9752,24142.0
2022-08-09 10:10:00,178.07,178.67,178.07,178.61,18581.0,164.0028,164.5554,164.0028,164.5001,18581.0
2022-08-09 10:15:00,178.61,179.2,178.53,178.95,30695.0,164.5001,165.0435,164.4265,164.8133,30695.0
2022-08-09 10:20:00,179.08,179.17,178.29,178.32,16647.0,164.933,165.0159,164.2054,164.233,16647.0
2022-08-09 10:25:00,178.34,178.93,178.33,178.93,41430.0,164.2515,164.7949,164.2423,164.7949,41430.0
2022-08-09 10:30:00,178.91,179.06,178.83,179.06,20057.0,164.7764,164.9146,164.7028,164.9146,20057.0
2022-08-09 10:35:00,179.01,179.11,178.72,178.75,16107.0,164.8685,164.9606,164.6014,164.6291,16107.0
2022-08-09 10:40:00,178.74,178.9,178.19,178.82,41872.0,164.6199,164.7672,164.1133,164.6935,41872.0
2022-08-09 10:45:00,178.8,178.93,178.62,178.9,28856.0,164.6751,164.7949,164.5093,164.7672,28856.0
2022-08-09 10:50:00,178.91,179.06,178.6,178.6,30074.0,164.7764,164.9146,164.4909,164.4909,30074.0
2022-08-09 10:55:00,178.6,178.73,178.37,178.59,53109.0,164.4909,164.6107,164.2791,164.4817,53109.0
2022-08-09 11:00:00,178.59,178.6,177.77,177.77,34120.0,164.4817,164.4909,163.7265,163.7265,34120.0
2022-08-09 11:05:00,177.77,177.96,177.72,177.81,41899.0,163.7265,163.9015,163.6804,163.7633,41899.0
2022-08-09 11:10:00,177.76,178.32,177.7,178.27,45116.0,163.7173,164.233,163.662,164.187,45116.0
2022-08-09 11:15:00,178.26,178.38,178.1,178.12,23023.0,164.1778,164.2883,164.0304,164.0488,23023.0
2022-08-09 11:20:00,178.08,178.27,177.9,178.06,63979.0,164.012,164.187,163.8462,163.9936,63979.0
2022-08-09 11:25:00,178.04,178.11,177.82,177.96,26840.0,163.9752,164.0396,163.7725,163.9015,26840.0
2022-08-09 11:30:00,177.96,178.34,177.93,178.15,29057.0,163.9015,164.2515,163.8739,164.0765,29057.0
2022-08-09 11:35:00,178.11,178.15,177.89,177.89,13935.0,164.0396,164.0765,163.837,163.837,13935.0
2022-08-09 11:40:00,177.87,177.97,177.31,177.31,25919.0,163.8186,163.9107,163.3028,163.3028,25919.0
2022-08-09 11:45:00,177.33,177.42,177.22,177.35,24213.0,163.3213,163.4041,163.2199,163.3397,24213.0
2022-08-09 11:50:00,177.41,177.41,176.61,176.89,63018.0,163.3949,163.3949,162.6581,162.916,63018.0
2022-08-09 11:55:00,176.87,177.06,176.58,176.91,39035.0,162.8976,163.0726,162.6305,162.9344,39035.0
2022-08-09 12:00:00,176.89,177.19,176.72,177.04,25240.0,162.916,163.1923,162.7594,163.0542,25240.0
2022-08-09 12:05:00,177.01,177.08,176.82,176.82,25875.0,163.0265,163.091,162.8515,162.8515,25875.0
2022-08-09 12:10:00,176.85,176.99,176.67,176.69,23434.0,162.8792,163.0081,162.7134,162.7318,23434.0
2022-08-09 12:15:00,176.71,176.93,176.68,176.7,40619.0,162.7502,162.9529,162.7226,162.741,40619.0
2022-08-09 12:20:00,176.71,176.84,176.4,176.46,41393.0,162.7502,162.87,162.4647,162.52,41393.0
2022-08-09 12:25:00,176.45,176.57,176.12,176.22,34206.0,162.5108,162.6213,162.2068,162.2989,34206.0
2022-08-09 12:30:00,176.2,176.53,176.1,176.53,28719.0,162.2805,162.5845,162.1884,162.5845,28719.0
2022-08-09 12:35:00,176.59,176.8,176.5,176.76,14481.0,162.6397,162.8331,162.5568,162.7963,14481.0
2022-08-09 12:40:00,176.75,176.98,176.64,176.93,19997.0,162.7871,162.9989,162.6858,162.9529,19997.0
2022-08-09 12:45:00,176.88,176.93,176.68,176.74,18377.0,162.9068,162.9529,162.7226,162.7779,18377.0
2022-08-09 12:50:00,176.74,176.77,176.58,176.75,18173.0,162.7779,162.8055,162.6305,162.7871,18173.0
2022-08-09 12:55:00,176.77,176.79,176.63,176.75,16938.0,162.8055,162.8239,162.6766,162.7871,16938.0
2022-08-09 13:00:00,176.74,177.09,176.73,176.99,18588.0,162.7779,163.1002,162.7687,163.0081,18588.0
2022-08-09 13:05:00,176.94,177.0,176.71,176.79,14330.0,162.9621,163.0173,162.7502,162.8239,14330.0
2022-08-09 13:10:00,176.8,176.89,176.62,176.87,23812.0,162.8331,162.916,162.6673,162.8976,23812.0
2022-08-09 13:15:00,176.86,176.96,176.74,176.74,14395.0,162.8884,162.9805,162.7779,162.7779,14395.0
2022-08-09 13:20:00,176.76,176.98,176.68,176.87,12231.0,162.7963,162.9989,162.7226,162.8976,12231.0
2022-08-09 13:25:00,176.89,177.03,176.79,177.03,7843.0,162.916,163.045,162.8239,163.045,7843.0
2022-08-09 13:30:00,177.01,177.01,176.69,176.8,13226.0,163.0265,163.0265,162.7318,162.8331,13226.0
2022-08-09 13:35:00,176.8,176.86,176.66,176.73,13140.0,162.8331,162.8884,162.7042,162.7687,13140.0
2022-08-09 13:40:00,176.68,176.81,176.57,176.78,16172.0,162.7226,162.8423,162.6213,162.8147,16172.0
2022-08-09 13:45:00,176.75,177.1,176.68,176.96,15762.0,162.7871,163.1094,162.7226,162.9805,15762.0
2022-08-09 13:50:00,177.0,177.0,176.83,176.99,9019.0,163.0173,163.0173,162.8608,163.0081,9019.0
2022-08-09 13:55:00,177.0,177.26,176.93,177.23,14195.0,163.0173,163.2568,162.9529,163.2292,14195.0
2022-08-09 14:00:00,177.22,177.38,177.16,177.17,20334.0,163.2199,163.3673,163.1647,163.1739,20334.0
2022-08-09 14:05:00,177.16,177.21,177.01,177.16,14076.0,163.1647,163.2107,163.0265,163.1647,14076.0
2022-08-09 14:10:00,177.15,177.21,177.09,177.16,15723.0,163.1555,163.2107,163.1002,163.1647,15723.0
2022-08-09 14:15:00,177.12,177.17,176.98,177.05,14484.0,163.1278,163.1739,162.9989,163.0634,14484.0
2022-08-09 14:20:00,177.04,177.09,176.81,176.81,45140.0,163.0542,163.1002,162.8423,162.8423,45140.0
2022-08-09 14:25:00,176.81,177.06,176.72,177.01,21984.0,162.8423,163.0726,162.7594,163.0265,21984.0
2022-08-09 14:30:00,177.0,177.31,177.0,177.23,13147.0,163.0173,163.3028,163.0173,163.2292,13147.0
2022-08-09 14:35:00,177.25,177.32,176.91,177.0,18884.0,163.2476,163.312,162.9344,163.0173,18884.0
2022-08-09 14:40:00,177.0,177.1,176.87,177.1,12987.0,163.0173,163.1094,162.8976,163.1094,12987.0
2022-08-09 14:45:00,177.09,177.67,177.08,177.67,26399.0,163.1002,163.6344,163.091,163.6344,26399.0
2022-08-09 14:50:00,177.69,178.11,177.69,178.05,21383.0,163.6528,164.0396,163.6528,163.9844,21383.0
2022-08-09 14:55:00,178.06,178.34,177.95,178.09,29827.0,163.9936,164.2515,163.8923,164.0212,29827.0
2022-08-09 15:00:00,178.08,178.41,178.06,178.1,21596.0,164.012,164.3159,163.9936,164.0304,21596.0
2022-08-09 15:05:00,178.1,178.22,178.06,178.13,22866.0,164.0304,164.1409,163.9936,164.0581,22866.0
2022-08-09 15:10:00,178.11,178.21,178.04,178.08,23900.0,164.0396,164.1317,163.9752,164.012,23900.0
2022-08-09 15:15:00,178.09,178.43,178.09,178.25,23551.0,164.0212,164.3344,164.0212,164.1686,23551.0
2022-08-09 15:20:00,178.23,178.44,178.2,178.43,22680.0,164.1502,164.3436,164.1225,164.3344,22680.0
2022-08-09 15:25:00,178.44,178.51,178.22,178.24,25535.0,164.3436,164.408,164.1409,164.1594,25535.0
2022-08-09 15:30:00,178.21,178.35,178.12,178.22,34879.0,164.1317,164.2607,164.0488,164.1409,34879.0
2022-08-09 15:35:00,178.23,178.28,178.07,178.14,41554.0,164.1502,164.1962,164.0028,164.0673,41554.0
2022-08-09 15:40:00,178.13,178.24,177.68,177.68,60161.0,164.0581,164.1594,163.6436,163.6436,60161.0
2022-08-09 15:45:00,177.68,178.07,177.66,178.06,76549.0,163.6436,164.0028,163.6252,163.9936,76549.0
2022-08-09 15:50:00,178.08,178.35,177.69,177.81,130961.0,164.012,164.2607,163.6528,163.7633,130961.0
2022-08-09 15:55:00,177.78,177.96,177.48,177.71,367256.0,163.7357,163.9015,163.4594,163.6712,367256.0
2022-08-10 09:30:00,181.45,181.62,180.03,180.32,78247.0,167.1158,167.2724,165.808,166.0751,78247.0
2022-08-10 09:35:00,180.4,180.4,179.41,179.53,26331.0,166.1487,166.1487,165.2369,165.3475,26331.0
2022-08-10 09:40:00,179.52,180.22,179.39,180.22,22631.0,165.3382,165.983,165.2185,165.983,22631.0
2022-08-10 09:45:00,180.21,180.59,180.02,180.59,28806.0,165.9737,166.3237,165.7988,166.3237,28806.0
2022-08-10 09:50:00,180.58,180.79,180.22,180.33,23265.0,166.3145,166.5079,165.983,166.0843,23265.0
2022-08-10 09:55:00,180.39,180.7,180.12,180.7,11599.0,166.1395,166.425,165.8909,166.425,11599.0
2022-08-10 10:00:00,180.7,181.04,180.64,180.79,22657.0,166.425,166.7382,166.3698,166.5079,22657.0
2022-08-10 10:05:00,180.88,181.07,180.71,180.97,33191.0,166.5908,166.7658,166.4342,166.6737,33191.0
2022-08-10 10:10:00,180.97,181.1,180.37,180.51,31950.0,166.6737,166.7934,166.1211,166.25,31950.0
2022-08-10 10:15:00,180.5,180.58,179.93,179.96,28475.0,166.2408,166.3145,165.7159,165.7435,28475.0
2022-08-10 10:20:00,179.96,180.34,179.77,180.2,12730.0,165.7435,166.0935,165.5685,165.9645,12730.0
2022-08-10 10:25:00,180.19,180.53,180.19,180.36,8142.0,165.9553,166.2685,165.9553,166.1119,8142.0
2022-08-10 10:30:00,180.34,180.39,180.02,180.36,20311.0,166.0935,166.1395,165.7988,166.1119,20311.0
2022-08-10 10:35:00,180.36,180.57,180.31,180.43,17395.0,166.1119,166.3053,166.0658,166.1764,17395.0
2022-08-10 10:40:00,180.43,180.67,180.4,180.53,8172.0,166.1764,166.3974,166.1487,166.2685,8172.0
2022-08-10 10:45:00,180.54,180.76,180.49,180.6,7893.0,166.2777,166.4803,166.2316,166.3329,7893.0
2022-08-10 10:50:00,180.62,180.85,180.62,180.77,9714.0,166.3514,166.5632,166.3514,166.4895,9714.0
2022-08-10 10:55:00,180.75,181.1,180.62,181.07,16911.0,166.4711,166.7934,166.3514,166.7658,16911.0
2022-08-10 11:00:00,181.1,181.7,181.1,181.66,22234.0,166.7934,167.346,166.7934,167.3092,22234.0
2022-08-10 11:05:00,181.72,181.93,181.59,181.6,9910.0,167.3645,167.5579,167.2447,167.2539,9910.0
2022-08-10 11:10:00,181.62,181.62,181.35,181.43,10312.0,167.2724,167.2724,167.0237,167.0974,10312.0
2022-08-10 11:15:00,181.39,181.58,181.3,181.55,9554.0,167.0605,167.2355,166.9776,167.2079,9554.0
2022-08-10 11:20:00,181.58,182.16,181.58,182.16,23291.0,167.2355,167.7697,167.2355,167.7697,23291.0
2022-08-10 11:25:00,182.18,182.2,181.97,182.06,10689.0,167.7881,167.8065,167.5947,167.6776,10689.0
2022-08-10 11:30:00,182.07,182.6,182.05,182.53,23015.0,167.6868,168.1749,167.6684,168.1105,23015.0
2022-08-10 11:35:00,182.51,182.53,182.11,182.2,17348.0,168.092,168.1105,167.7236,167.8065,17348.0
2022-08-10 11:40:00,182.21,182.58,182.21,182.56,22009.0,167.8157,168.1565,167.8157,168.1381,22009.0
2022-08-10 11:45:00,182.56,182.68,182.29,182.42,13210.0,168.1381,168.2486,167.8894,168.0092,13210.0
2022-08-10 11:50:00,182.39,182.73,182.31,182.71,13627.0,167.9815,168.2947,167.9078,168.2762,13627.0
2022-08-10 11:55:00,182.73,182.81,182.5,182.62,13153.0,168.2947,168.3683,168.0828,168.1934,13153.0
2022-08-10 12:00:00,182.7,182.77,182.53,182.57,7109.0,168.267,168.3315,168.1105,168.1473,7109.0
2022-08-10 12:05:00,182.55,182.62,182.44,182.49,8987.0,168.1289,168.1934,168.0276,168.0736,8987.0
2022-08-10 12:10:00,182.51,182.51,182.29,182.3,11681.0,168.092,168.092,167.8894,167.8986,11681.0
2022-08-10 12:15:00,182.28,182.33,181.94,181.94,6916.0,167.8802,167.9263,167.5671,167.5671,6916.0
2022-08-10 12:20:00,181.95,181.95,181.7,181.78,21536.0,167.5763,167.5763,167.346,167.4197,21536.0
2022-08-10 12:25:00,181.79,182.01,181.79,182.01,6304.0,167.4289,167.6315,167.4289,167.6315,6304.0
2022-08-10 12:30:00,181.99,182.07,181.83,181.86,6443.0,167.6131,167.6868,167.4658,167.4934,6443.0
2022-08-10 12:35:00,181.86,182.16,181.86,182.13,7644.0,167.4934,167.7697,167.4934,167.7421,7644.0
2022-08-10 12:40:00,182.07,182.29,181.94,182.03,12550.0,167.6868,167.8894,167.5671,167.65,12550.0
2022-08-10 12:45:00,181.96,182.01,181.75,181.8,11825.0,167.5855,167.6315,167.3921,167.4381,11825.0
2022-08-10 12:50:00,181.76,181.76,181.48,181.55,13776.0,167.4013,167.4013,167.1434,167.2079,13776.0
2022-08-10 12:55:00,181.55,181.55,181.39,181.41,8057.0,167.2079,167.2079,167.0605,167.0789,8057.0
2022-08-10 13:00:00,181.43,181.48,181.22,181.42,13265.0,167.0974,167.1434,166.904,167.0882,13265.0
2022-08-10 13:05:00,181.43,181.79,181.4,181.76,6114.0,167.0974,167.4289,167.0697,167.4013,6114.0
2022-08-10 13:10:00,181.75,182.01,181.75,181.88,8212.0,167.3921,167.6315,167.3921,167.5118,8212.0
2022-08-10 13:15:00,181.91,182.14,181.88,182.12,9231.0,167.5394,167.7513,167.5118,167.7329,9231.0
2022-08-10 13:20:00,182.1,182.22,181.98,182.22,7553.0,167.7144,167.825,167.6039,167.825,7553.0
2022-08-10 13:25:00,182.24,182.27,182.04,182.05,11664.0,167.8434,167.871,167.6592,167.6684,11664.0
2022-08-10 13:30:00,182.07,182.33,182.02,182.33,10236.0,167.6868,167.9263,167.6408,167.9263,10236.0
2022-08-10 13:35:00,182.31,182.34,182.14,182.28,15208.0,167.9078,167.9355,167.7513,167.8802,15208.0
2022-08-10 13:40:00,182.28,182.33,182.13,182.32,11627.0,167.8802,167.9263,167.7421,167.9171,11627.0
2022-08-10 13:45:00,182.36,182.56,182.25,182.56,18405.0,167.9539,168.1381,167.8526,168.1381,18405.0
2022-08-10 13:50:00,182.6,182.68,182.51,182.59,18349.0,168.1749,168.2486,168.092,168.1657,18349.0
2022-08-10 13:55:00,182.59,182.7,182.49,182.52,14046.0,168.1657,168.267,168.0736,168.1013,14046.0
2022-08-10 14:00:00,182.53,182.67,182.42,182.63,16166.0,168.1105,168.2394,168.0092,168.2026,16166.0
2022-08-10 14:05:00,182.63,182.65,182.47,182.55,8416.0,168.2026,168.221,168.0552,168.1289,8416.0
2022-08-10 14:10:00,182.57,182.57,182.34,182.34,18929.0,168.1473,168.1473,167.9355,167.9355,18929.0
2022-08-10 14:15:00,182.32,182.42,182.25,182.38,9760.0,167.9171,168.0092,167.8526,167.9723,9760.0
2022-08-10 14:20:00,182.38,182.52,182.38,182.48,9944.0,167.9723,168.1013,167.9723,168.0644,9944.0
2022-08-10 14:25:00,182.5,182.59,182.43,182.58,10471.0,168.0828,168.1657,168.0184,168.1565,10471.0
2022-08-10 14:30:00,182.57,182.61,182.29,182.57,13812.0,168.1473,168.1841,167.8894,168.1473,13812.0
2022-08-10 14:35:00,182.62,182.75,182.61,182.65,9074.0,168.1934,168.3131,168.1841,168.221,9074.0
2022-08-10 14:40:00,182.68,182.75,182.59,182.62,9976.0,168.2486,168.3131,168.1657,168.1934,9976.0
2022-08-10 14:45:00,182.63,182.65,182.47,182.47,12820.0,168.2026,168.221,168.0552,168.0552,12820.0
2022-08-10 14:50:00,182.46,182.61,182.28,182.29,12359.0,168.046,168.1841,167.8802,167.8894,12359.0
2022-08-10 14:55:00,182.27,182.3,182.1,182.17,12916.0,167.871,167.8986,167.7144,167.7789,12916.0
2022-08-10 15:00:00,182.14,182.25,182.04,182.23,29273.0,167.7513,167.8526,167.6592,167.8342,29273.0
2022-08-10 15:05:00,182.23,182.32,182.12,182.25,23858.0,167.8342,167.9171,167.7329,167.8526,23858.0
2022-08-10 15:10:00,182.24,182.55,182.23,182.54,24988.0,167.8434,168.1289,167.8342,168.1197,24988.0
2022-08-10 15:15:00,182.55,182.78,182.43,182.75,25500.0,168.1289,168.3407,168.0184,168.3131,25500.0
2022-08-10 15:20:00,182.77,182.92,182.62,182.89,30584.0,168.3315,168.4697,168.1934,168.442,30584.0
2022-08-10 15:25:00,182.92,182.99,182.84,182.84,38718.0,168.4697,168.5341,168.396,168.396,38718.0
2022-08-10 15:30:00,182.83,182.83,182.46,182.69,47311.0,168.3868,168.3868,168.046,168.2578,47311.0
2022-08-10 15:35:00,182.71,182.97,182.68,182.93,47947.0,168.2762,168.5157,168.2486,168.4789,47947.0
2022-08-10 15:40:00,182.94,183.22,182.69,183.21,58364.0,168.4881,168.746,168.2578,168.7367,58364.0
2022-08-10 15:45:00,183.2,183.34,183.04,183.09,58376.0,168.7275,168.8565,168.5802,168.6262,58376.0
2022-08-10 15:50:00,183.11,183.45,182.89,183.28,95487.0,168.6446,168.9578,168.442,168.8012,95487.0
2022-08-10 15:55:00,183.29,183.45,183.06,183.12,256882.0,168.8104,168.9578,168.5986,168.6539,256882.0
2022-08-11 09:30:00,183.43,184.3,183.32,183.78,96883.0,168.9394,169.7406,168.8381,169.2617,96883.0
2022-08-11 09:35:00,183.79,184.6,183.66,184.6,13408.0,169.2709,170.0169,169.1512,170.0169,13408.0
2022-08-11 09:40:00,184.63,185.06,184.56,184.86,32880.0,170.0446,170.4406,169.9801,170.2564,32880.0
2022-08-11 09:45:00,184.77,184.78,184.39,184.44,48707.0,170.1735,170.1827,169.8235,169.8696,48707.0
2022-08-11 09:50:00,184.45,184.54,184.2,184.36,26974.0,169.8788,169.9617,169.6485,169.7959,26974.0
2022-08-11 09:55:00,184.35,184.53,184.12,184.22,23778.0,169.7867,169.9525,169.5749,169.667,23778.0
2022-08-11 10:00:00,184.28,184.51,184.18,184.42,31975.0,169.7222,169.934,169.6301,169.8512,31975.0
2022-08-11 10:05:00,184.45,184.74,184.45,184.73,35962.0,169.8788,170.1459,169.8788,170.1367,35962.0
2022-08-11 10:10:00,184.76,185.12,184.75,185.05,23366.0,170.1643,170.4959,170.1551,170.4314,23366.0
2022-08-11 10:15:00,185.08,185.67,185.03,185.62,24948.0,170.459,171.0024,170.413,170.9564,24948.0
2022-08-11 10:20:00,185.61,185.66,185.07,185.07,22107.0,170.9472,170.9932,170.4498,170.4498,22107.0
2022-08-11 10:25:00,185.08,185.15,184.64,184.82,17908.0,170.459,170.5235,170.0538,170.2196,17908.0
2022-08-11 10:30:00,184.86,184.99,184.75,184.79,18108.0,170.2564,170.3761,170.1551,170.1919,18108.0
2022-08-11 10:35:00,184.75,184.98,184.63,184.76,22683.0,170.1551,170.3669,170.0446,170.1643,22683.0
2022-08-11 10:40:00,184.81,184.95,184.45,184.51,18767.0,170.2103,170.3393,169.8788,169.934,18767.0
2022-08-11 10:45:00,184.48,184.48,184.04,184.19,22651.0,169.9064,169.9064,169.5012,169.6393,22651.0
2022-08-11 10:50:00,184.18,184.42,184.16,184.27,24951.0,169.6301,169.8512,169.6117,169.713,24951.0
2022-08-11 10:55:00,184.28,184.29,184.02,184.12,26754.0,169.7222,169.7314,169.4828,169.5749,26754.0
2022-08-11 11:00:00,184.11,184.11,183.69,183.7,24166.0,169.5656,169.5656,169.1788,169.188,24166.0
2022-08-11 11:05:00,183.67,183.83,183.04,183.11,24008.0,169.1604,169.3078,168.5802,168.6446,24008.0
2022-08-11 11:10:00,183.09,183.25,182.97,183.19,26107.0,168.6262,168.7736,168.5157,168.7183,26107.0
2022-08-11 11:15:00,183.21,183.48,182.78,182.78,18949.0,168.7367,168.9854,168.3407,168.3407,18949.0
2022-08-11 11:20:00,182.81,183.15,182.74,183.09,20451.0,168.3683,168.6815,168.3039,168.6262,20451.0
2022-08-11 11:25:00,183.11,183.29,182.93,183.27,13500.0,168.6446,168.8104,168.4789,168.792,13500.0
2022-08-11 11:30:00,183.28,183.58,183.28,183.39,15732.0,168.8012,169.0775,168.8012,168.9025,15732.0
2022-08-11 11:35:00,183.43,183.58,183.12,183.14,13180.0,168.9394,169.0775,168.6539,168.6723,13180.0
2022-08-11 11:40:00,183.17,183.44,183.11,183.3,12429.0,168.6999,168.9486,168.6446,168.8196,12429.0
2022-08-11 11:45:00,183.24,183.31,182.95,182.98,23472.0,168.7644,168.8288,168.4973,168.5249,23472.0
2022-08-11 11:50:00,182.98,182.99,182.48,182.68,30466.0,168.5249,168.5341,168.0644,168.2486,30466.0
2022-08-11 11:55:00,182.69,182.94,182.54,182.64,40734.0,168.2578,168.4881,168.1197,168.2118,40734.0
2022-08-11 12:00:00,182.64,183.11,182.55,182.9,38249.0,168.2118,168.6446,168.1289,168.4512,38249.0
2022-08-11 12:05:00,182.93,183.03,182.71,182.81,19136.0,168.4789,168.571,168.2762,168.3683,19136.0
2022-08-11 12:10:00,182.78,183.04,182.67,182.87,17392.0,168.3407,168.5802,168.2394,168.4236,17392.0
2022-08-11 12:15:00,182.87,183.24,182.72,183.06,18151.0,168.4236,168.7644,168.2855,168.5986,18151.0
2022-08-11 12:20:00,182.98,183.0,182.65,182.67,23860.0,168.5249,168.5433,168.221,168.2394,23860.0
2022-08-11 12:25:00,182.67,183.0,182.66,183.0,26835.0,168.2394,168.5433,168.2302,168.5433,26835.0
2022-08-11 12:30:00,182.98,183.31,182.98,183.2,14683.0,168.5249,168.8288,168.5249,168.7275,14683.0
2022-08-11 12:35:00,183.17,183.26,183.12,183.12,18322.0,168.6999,168.7828,168.6539,168.6539,18322.0
2022-08-11 12:40:00,183.19,183.29,183.12,183.17,7567.0,168.7183,168.8104,168.6539,168.6999,7567.0
2022-08-11 12:45:00,183.15,183.34,183.12,183.32,13550.0,168.6815,168.8565,168.6539,168.8381,13550.0
2022-08-11 12:50:00,183.31,183.49,183.26,183.49,13125.0,168.8288,168.9946,168.7828,168.9946,13125.0
2022-08-11 12:55:00,183.5,183.53,183.33,183.45,12921.0,169.0038,169.0315,168.8473,168.9578,12921.0
2022-08-11 13:00:00,183.45,183.53,183.15,183.17,17530.0,168.9578,169.0315,168.6815,168.6999,17530.0
2022-08-11 13:05:00,183.2,183.35,182.96,182.98,27373.0,168.7275,168.8657,168.5065,168.5249,27373.0
2022-08-11 13:10:00,182.96,183.35,182.96,183.19,13712.0,168.5065,168.8657,168.5065,168.7183,13712.0
2022-08-11 13:15:00,183.2,183.63,183.2,183.57,15506.0,168.7275,169.1236,168.7275,169.0683,15506.0
2022-08-11 13:20:00,183.55,183.62,183.38,183.45,14027.0,169.0499,169.1144,168.8933,168.9578,14027.0
2022-08-11 13:25:00,183.44,183.49,183.2,183.25,15914.0,168.9486,168.9946,168.7275,168.7736,15914.0
2022-08-11 13:30:00,183.19,183.27,183.0,183.0,13252.0,168.7183,168.792,168.5433,168.5433,13252.0
2022-08-11 13:35:00,183.0,183.34,182.92,183.25,13675.0,168.5433,168.8565,168.4697,168.7736,13675.0
2022-08-11 13:40:00,183.23,183.4,183.15,183.3,9845.0,168.7552,168.9117,168.6815,168.8196,9845.0
2022-08-11 13:45:00,183.27,183.36,183.1,183.19,17090.0,168.792,168.8749,168.6354,168.7183,17090.0
2022-08-11 13:50:00,183.18,183.32,183.02,183.06,16830.0,168.7091,168.8381,168.5618,168.5986,16830.0
2022-08-11 13:55:00,183.06,183.28,183.06,183.23,14263.0,168.5986,168.8012,168.5986,168.7552,14263.0
2022-08-11 14:00:00,183.21,183.24,183.0,183.07,8443.0,168.7367,168.7644,168.5433,168.6078,8443.0
2022-08-11 14:05:00,183.06,183.11,182.94,183.05,16127.0,168.5986,168.6446,168.4881,168.5894,16127.0
2022-08-11 14:10:00,183.06,183.09,182.77,182.83,14274.0,168.5986,168.6262,168.3315,168.3868,14274.0
2022-08-11 14:15:00,182.84,183.13,182.74,183.12,15765.0,168.396,168.6631,168.3039,168.6539,15765.0
2022-08-11 14:20:00,183.07,183.24,182.97,183.22,22111.0,168.6078,168.7644,168.5157,168.746,22111.0
2022-08-11 14:25:00,183.2,183.23,183.09,183.19,11336.0,168.7275,168.7552,168.6262,168.7183,11336.0
2022-08-11 14:30:00,183.18,183.18,182.81,182.89,11541.0,168.7091,168.7091,168.3683,168.442,11541.0
2022-08-11 14:35:00,182.86,183.12,182.85,182.88,11889.0,168.4144,168.6539,168.4052,168.4328,11889.0
2022-08-11 14:40:00,182.89,182.91,182.59,182.77,28281.0,168.442,168.4604,168.1657,168.3315,28281.0
2022-08-11 14:45:00,182.75,182.85,182.56,182.73,20194.0,168.3131,168.4052,168.1381,168.2947,20194.0
2022-08-11 14:50:00,182.73,182.73,182.26,182.26,19379.0,168.2947,168.2947,167.8618,167.8618,19379.0
2022-08-11 14:55:00,182.28,182.42,182.11,182.35,45397.0,167.8802,168.0092,167.7236,167.9447,45397.0
2022-08-11 15:00:00,182.34,182.52,182.26,182.5,18461.0,167.9355,168.1013,167.8618,168.0828,18461.0
2022-08-11 15:05:00,182.47,182.47,182.17,182.26,13437.0,168.0552,168.0552,167.7789,167.8618,13437.0
2022-08-11 15:10:00,182.28,182.33,181.74,181.88,50077.0,167.8802,167.9263,167.3829,167.5118,50077.0
2022-08-11 15:15:00,181.89,182.02,181.79,181.91,24605.0,167.521,167.6408,167.4289,167.5394,24605.0
2022-08-11 15:20:00,181.92,182.12,181.82,181.83,26032.0,167.5487,167.7329,167.4566,167.4658,26032.0
2022-08-11 15:25:00,181.84,182.18,181.81,182.13,25119.0,167.475,167.7881,167.4473,167.7421,25119.0
2022-08-11 15:30:00,182.15,182.26,181.85,182.05,31427.0,167.7605,167.8618,167.4842,167.6684,31427.0
2022-08-11 15:35:00,182.04,182.04,181.66,181.84,38957.0,167.6592,167.6592,167.3092,167.475,38957.0
2022-08-11 15:40:00,181.87,182.05,181.85,181.93,29104.0,167.5026,167.6684,167.4842,167.5579,29104.0
2022-08-11 15:45:00,181.9,182.06,181.78,181.87,45669.0,167.5302,167.6776,167.4197,167.5026,45669.0
2022-08-11 15:50:00,181.83,182.43,181.78,182.17,120546.0,167.4658,168.0184,167.4197,167.7789,120546.0
2022-08-11 15:55:00,182.16,182.32,181.89,182.03,215411.0,167.7697,167.9171,167.521,167.65,215411.0
2022-08-12 09:30:00,183.25,183.77,183.04,183.6,88361.0,168.7736,169.2525,168.5802,169.0959,88361.0
2022-08-12 09:35:00,183.6,183.7,183.05,183.48,20073.0,169.0959,169.188,168.5894,168.9854,20073.0
2022-08-12 09:40:00,183.49,184.22,183.45,184.22,15944.0,168.9946,169.667,168.9578,169.667,15944.0
2022-08-12 09:45:00,184.22,184.26,183.71,183.79,31635.0,169.667,169.7038,169.1972,169.2709,31635.0
2022-08-12 09:50:00,183.82,184.42,183.57,184.12,15457.0,169.2986,169.8512,169.0683,169.5749,15457.0
2022-08-12 09:55:00,184.07,184.45,183.85,184.26,16569.0,169.5288,169.8788,169.3262,169.7038,16569.0
2022-08-12 10:00:00,184.24,184.24,183.53,183.92,29158.0,169.6854,169.6854,169.0315,169.3907,29158.0
2022-08-12 10:05:00,183.94,184.26,183.72,184.24,22345.0,169.4091,169.7038,169.2065,169.6854,22345.0
2022-08-12 10:10:00,184.2,184.61,184.12,184.43,39303.0,169.6485,170.0261,169.5749,169.8604,39303.0
2022-08-12 10:15:00,184.37,185.07,184.37,185.06,34598.0,169.8051,170.4498,169.8051,170.4406,34598.0
2022-08-12 10:20:00,185.05,185.09,184.49,184.52,21392.0,170.4314,170.4682,169.9156,169.9433,21392.0
2022-08-12 10:25:00,184.55,184.61,184.33,184.53,12310.0,169.9709,170.0261,169.7683,169.9525,12310.0
2022-08-12 10:30:00,184.56,184.75,184.43,184.53,12501.0,169.9801,170.1551,169.8604,169.9525,12501.0
2022-08-12 10:35:00,184.52,184.71,184.2,184.26,11934.0,169.9433,170.1182,169.6485,169.7038,11934.0
2022-08-12 10:40:00,184.31,184.36,184.1,184.21,18941.0,169.7498,169.7959,169.5564,169.6577,18941.0
2022-08-12 10:45:00,184.2,184.3,183.99,184.17,11397.0,169.6485,169.7406,169.4551,169.6209,11397.0
2022-08-12 10:50:00,184.2,184.46,184.2,184.37,18142.0,169.6485,169.888,169.6485,169.8051,18142.0
2022-08-12 10:55:00,184.35,184.47,184.25,184.43,12603.0,169.7867,169.8972,169.6946,169.8604,12603.0
2022-08-12 11:00:00,184.44,184.83,184.36,184.51,18900.0,169.8696,170.2288,169.7959,169.934,18900.0
2022-08-12 11:05:00,184.53,184.75,184.49,184.74,17528.0,169.9525,170.1551,169.9156,170.1459,17528.0
2022-08-12 11:10:00,184.73,185.32,184.73,185.32,41484.0,170.1367,170.6801,170.1367,170.6801,41484.0
2022-08-12 11:15:00,185.31,185.66,185.19,185.54,59444.0,170.6709,170.9932,170.5603,170.8827,59444.0
2022-08-12 11:20:00,185.55,185.98,185.55,185.82,26336.0,170.8919,171.2879,170.8919,171.1406,26336.0
2022-08-12 11:25:00,185.82,185.89,185.53,185.54,16716.0,171.1406,171.205,170.8735,170.8827,16716.0
2022-08-12 11:30:00,185.55,185.68,185.55,185.6,14846.0,170.8919,171.0116,170.8919,170.9379,14846.0
2022-08-12 11:35:00,185.58,185.69,185.51,185.69,14205.0,170.9195,171.0208,170.8551,171.0208,14205.0
2022-08-12 11:40:00,185.68,185.8,185.42,185.5,19292.0,171.0116,171.1221,170.7722,170.8458,19292.0
2022-08-12 11:45:00,185.52,185.57,185.38,185.38,13503.0,170.8643,170.9103,170.7353,170.7353,13503.0
2022-08-12 11:50:00,185.42,185.45,185.12,185.31,15366.0,170.7722,170.7998,170.4959,170.6709,15366.0
2022-08-12 11:55:00,185.33,185.58,185.33,185.38,8832.0,170.6893,170.9195,170.6893,170.7353,8832.0
2022-08-12 12:00:00,185.39,185.5,185.26,185.43,9319.0,170.7445,170.8458,170.6248,170.7814,9319.0
2022-08-12 12:05:00,185.46,185.66,185.46,185.57,12204.0,170.809,170.9932,170.809,170.9103,12204.0
2022-08-12 12:10:00,185.58,185.64,185.33,185.34,21062.0,170.9195,170.9748,170.6893,170.6985,21062.0
2022-08-12 12:15:00,185.33,185.48,185.33,185.45,12609.0,170.6893,170.8274,170.6893,170.7998,12609.0
2022-08-12 12:20:00,185.47,185.57,185.45,185.46,8536.0,170.8182,170.9103,170.7998,170.809,8536.0
2022-08-12 12:25:00,185.46,185.57,185.41,185.57,10448.0,170.809,170.9103,170.763,170.9103,10448.0
2022-08-12 12:30:00,185.58,185.58,185.33,185.36,7512.0,170.9195,170.9195,170.6893,170.7169,7512.0
2022-08-12 12:35:00,185.34,185.34,185.11,185.16,6949.0,170.6985,170.6985,170.4866,170.5327,6949.0
2022-08-12 12:40:00,185.12,185.19,185.0,185.17,11790.0,170.4959,170.5603,170.3853,170.5419,11790.0
2022-08-12 12:45:00,185.15,185.19,184.96,184.98,15368.0,170.5235,170.5603,170.3485,170.3669,15368.0
2022-08-12 12:50:00,184.96,185.04,184.89,184.95,8067.0,170.3485,170.4222,170.284,170.3393,8067.0
2022-08-12 12:55:00,184.99,185.1,184.93,185.07,8540.0,170.3761,170.4774,170.3209,170.4498,8540.0
2022-08-12 13:00:00,185.02,185.05,184.92,185.0,5110.0,170.4038,170.4314,170.3117,170.3853,5110.0
2022-08-12 13:05:00,185.01,185.15,184.96,185.13,7581.0,170.3945,170.5235,170.3485,170.5051,7581.0
2022-08-12 13:10:00,185.13,185.14,185.05,185.09,8170.0,170.5051,170.5143,170.4314,170.4682,8170.0
2022-08-12 13:15:00,185.09,185.37,185.06,185.34,14615.0,170.4682,170.7261,170.4406,170.6985,14615.0
2022-08-12 13:20:00,185.32,185.36,185.22,185.22,13878.0,170.6801,170.7169,170.588,170.588,13878.0
2022-08-12 13:25:00,185.21,185.31,185.08,185.08,11400.0,170.5787,170.6709,170.459,170.459,11400.0
2022-08-12 13:30:00,185.08,185.23,184.98,185.14,17866.0,170.459,170.5972,170.3669,170.5143,17866.0
2022-08-12 13:35:00,185.14,185.14,184.96,184.98,14101.0,170.5143,170.5143,170.3485,170.3669,14101.0
2022-08-12 13:40:00,184.97,185.09,184.93,184.97,11707.0,170.3577,170.4682,170.3209,170.3577,11707.0
2022-08-12 13:45:00,184.99,185.04,184.96,185.02,11619.0,170.3761,170.4222,170.3485,170.4038,11619.0
2022-08-12 13:50:00,185.02,185.09,184.96,184.97,16033.0,170.4038,170.4682,170.3485,170.3577,16033.0
2022-08-12 13:55:00,184.96,185.07,184.93,184.95,11039.0,170.3485,170.4498,170.3209,170.3393,11039.0
2022-08-12 14:00:00,184.94,185.04,184.9,184.97,13018.0,170.3301,170.4222,170.2932,170.3577,13018.0
2022-08-12 14:05:00,184.96,185.03,184.88,184.89,12197.0,170.3485,170.413,170.2748,170.284,12197.0
2022-08-12 14:10:00,184.91,184.95,184.83,184.87,11738.0,170.3024,170.3393,170.2288,170.2656,11738.0
2022-08-12 14:15:00,184.83,184.97,184.83,184.84,13464.0,170.2288,170.3577,170.2288,170.238,13464.0
2022-08-12 14:20:00,184.87,184.89,184.78,184.81,16656.0,170.2656,170.284,170.1827,170.2103,16656.0
2022-08-12 14:25:00,184.81,184.97,184.8,184.88,13411.0,170.2103,170.3577,170.2011,170.2748,13411.0
2022-08-12 14:30:00,184.85,185.06,184.84,185.02,20706.0,170.2472,170.4406,170.238,170.4038,20706.0
2022-08-12 14:35:00,185.03,185.04,184.92,184.97,19686.0,170.413,170.4222,170.3117,170.3577,19686.0
2022-08-12 14:40:00,184.99,185.16,184.95,185.09,20955.0,170.3761,170.5327,170.3393,170.4682,20955.0
2022-08-12 14:45:00,185.09,185.26,185.01,185.16,38658.0,170.4682,170.6248,170.3945,170.5327,38658.0
2022-08-12 14:50:00,185.14,185.18,184.81,184.85,23946.0,170.5143,170.5511,170.2103,170.2472,23946.0
2022-08-12 14:55:00,184.75,184.83,184.71,184.74,9209.0,170.1551,170.2288,170.1182,170.1459,9209.0
2022-08-12 15:00:00,184.73,184.81,184.63,184.73,15417.0,170.1367,170.2103,170.0446,170.1367,15417.0
2022-08-12 15:05:00,184.74,185.05,184.74,184.98,30183.0,170.1459,170.4314,170.1459,170.3669,30183.0
2022-08-12 15:10:00,184.99,185.08,184.92,184.93,26823.0,170.3761,170.459,170.3117,170.3209,26823.0
2022-08-12 15:15:00,184.93,185.01,184.84,184.96,18001.0,170.3209,170.3945,170.238,170.3485,18001.0
2022-08-12 15:20:00,184.97,185.02,184.84,185.0,20506.0,170.3577,170.4038,170.238,170.3853,20506.0
2022-08-12 15:25:00,185.0,185.33,184.91,185.31,33701.0,170.3853,170.6893,170.3024,170.6709,33701.0
2022-08-12 15:30:00,185.31,185.51,185.3,185.45,28815.0,170.6709,170.8551,170.6616,170.7998,28815.0
2022-08-12 15:35:00,185.46,185.63,185.41,185.59,39108.0,170.809,170.9656,170.763,170.9287,39108.0
2022-08-12 15:40:00,185.6,185.78,185.55,185.75,53960.0,170.9379,171.1037,170.8919,171.0761,53960.0
2022-08-12 15:45:00,185.74,185.74,185.38,185.49,57710.0,171.0669,171.0669,170.7353,170.8366,57710.0
2022-08-12 15:50:00,185.49,185.59,185.32,185.38,136768.0,170.8366,170.9287,170.6801,170.7353,136768.0
2022-08-12 15:55:00,185.38,185.44,185.11,185.36,179929.0,170.7353,170.7906,170.4866,170.7169,179929.0
2022-08-15 09:30:00,184.62,185.45,184.51,185.3,61356.0,170.0354,170.7998,169.934,170.6616,61356.0
2022-08-15 09:35:00,185.47,185.47,184.68,185.04,21968.0,170.8182,170.8182,170.0906,170.4222,21968.0
2022-08-15 09:40:00,185.07,185.19,184.21,184.21,18750.0,170.4498,170.5603,169.6577,169.6577,18750.0
2022-08-15 09:45:00,184.14,184.58,183.95,184.5,23518.0,169.5933,169.9985,169.4183,169.9248,23518.0
2022-08-15 09:50:00,184.53,184.8,184.22,184.74,43113.0,169.9525,170.2011,169.667,170.1459,43113.0
2022-08-15 09:55:00,184.77,184.93,184.52,184.65,43933.0,170.1735,170.3209,169.9433,170.063,43933.0
2022-08-15 10:00:00,184.65,184.66,184.16,184.24,24982.0,170.063,170.0722,169.6117,169.6854,24982.0
2022-08-15 10:05:00,184.24,184.36,184.16,184.2,16952.0,169.6854,169.7959,169.6117,169.6485,16952.0
2022-08-15 10:10:00,184.22,184.3,183.81,183.94,22281.0,169.667,169.7406,169.2893,169.4091,22281.0
2022-08-15 10:15:00,183.93,184.04,183.78,183.8,11677.0,169.3999,169.5012,169.2617,169.2801,11677.0
2022-08-15 10:20:00,183.83,183.85,183.34,183.34,22838.0,169.3078,169.3262,168.8565,168.8565,22838.0
2022-08-15 10:25:00,183.32,183.59,183.29,183.59,17434.0,168.8381,169.0867,168.8104,169.0867,17434.0
2022-08-15 10:30:00,183.55,183.95,183.52,183.95,31815.0,169.0499,169.4183,169.0223,169.4183,31815.0
2022-08-15 10:35:00,183.92,183.93,183.46,183.6,24788.0,169.3907,169.3999,168.967,169.0959,24788.0
2022-08-15 10:40:00,183.61,183.87,183.61,183.7,11619.0,169.1051,169.3446,169.1051,169.188,11619.0
2022-08-15 10:45:00,183.66,184.01,183.5,183.56,14062.0,169.1512,169.4735,169.0038,169.0591,14062.0
2022-08-15 10:50:00,183.5,183.85,183.38,183.76,14727.0,169.0038,169.3262,168.8933,169.2433,14727.0
2022-08-15 10:55:00,183.75,183.86,183.52,183.71,15800.0,169.2341,169.3354,169.0223,169.1972,15800.0
2022-08-15 11:00:00,183.61,183.67,183.51,183.56,12883.0,169.1051,169.1604,169.013,169.0591,12883.0
2022-08-15 11:05:00,183.58,183.73,183.35,183.39,10175.0,169.0775,169.2157,168.8657,168.9025,10175.0
2022-08-15 11:10:00,183.38,183.38,182.96,183.3,20641.0,168.8933,168.8933,168.5065,168.8196,20641.0
2022-08-15 11:15:00,183.26,183.54,183.2,183.51,15803.0,168.7828,169.0407,168.7275,169.013,15803.0
2022-08-15 11:20:00,183.58,183.76,183.5,183.67,15042.0,169.0775,169.2433,169.0038,169.1604,15042.0
2022-08-15 11:25:00,183.69,183.74,183.42,183.61,19138.0,169.1788,169.2249,168.9302,169.1051,19138.0
2022-08-15 11:30:00,183.64,183.97,183.64,183.8,17916.0,169.1328,169.4367,169.1328,169.2801,17916.0
2022-08-15 11:35:00,183.8,183.92,183.75,183.88,23120.0,169.2801,169.3907,169.2341,169.3538,23120.0
2022-08-15 11:40:00,183.84,184.2,183.7,184.2,18328.0,169.317,169.6485,169.188,169.6485,18328.0
2022-08-15 11:45:00,184.22,184.35,184.06,184.32,20379.0,169.667,169.7867,169.5196,169.7591,20379.0
2022-08-15 11:50:00,184.36,184.47,184.19,184.37,19389.0,169.7959,169.8972,169.6393,169.8051,19389.0
2022-08-15 11:55:00,184.35,184.46,184.28,184.31,11444.0,169.7867,169.888,169.7222,169.7498,11444.0
2022-08-15 12:00:00,184.28,184.36,184.12,184.22,8323.0,169.7222,169.7959,169.5749,169.667,8323.0
2022-08-15 12:05:00,184.22,184.22,184.03,184.14,22575.0,169.667,169.667,169.492,169.5933,22575.0
2022-08-15 12:10:00,184.18,184.31,184.09,184.12,11418.0,169.6301,169.7498,169.5472,169.5749,11418.0
2022-08-15 12:15:00,184.11,184.27,183.99,184.05,19470.0,169.5656,169.713,169.4551,169.5104,19470.0
2022-08-15 12:20:00,184.02,184.1,183.94,184.08,8592.0,169.4828,169.5564,169.4091,169.538,8592.0
2022-08-15 12:25:00,184.08,184.23,184.02,184.07,12394.0,169.538,169.6762,169.4828,169.5288,12394.0
2022-08-15 12:30:00,184.05,184.15,183.93,184.15,13452.0,169.5104,169.6025,169.3999,169.6025,13452.0
2022-08-15 12:35:00,184.1,184.15,183.93,183.97,79228.0,169.5564,169.6025,169.3999,169.4367,79228.0
2022-08-15 12:40:00,183.99,184.27,183.99,184.26,18027.0,169.4551,169.713,169.4551,169.7038,18027.0
2022-08-15 12:45:00,184.25,184.57,184.25,184.46,11906.0,169.6946,169.9893,169.6946,169.888,11906.0
2022-08-15 12:50:00,184.48,184.77,184.47,184.73,6256.0,169.9064,170.1735,169.8972,170.1367,6256.0
2022-08-15 12:55:00,184.74,184.93,184.74,184.86,8158.0,170.1459,170.3209,170.1459,170.2564,8158.0
2022-08-15 13:00:00,184.91,184.91,184.67,184.81,7200.0,170.3024,170.3024,170.0814,170.2103,7200.0
2022-08-15 13:05:00,184.81,184.99,184.79,184.93,11815.0,170.2103,170.3761,170.1919,170.3209,11815.0
2022-08-15 13:10:00,184.98,185.2,184.96,185.11,16522.0,170.3669,170.5695,170.3485,170.4866,16522.0
2022-08-15 13:15:00,185.09,185.22,185.07,185.12,4210.0,170.4682,170.588,170.4498,170.4959,4210.0
2022-08-15 13:20:00,185.08,185.18,185.03,185.17,5800.0,170.459,170.5511,170.413,170.5419,5800.0
2022-08-15 13:25:00,185.17,185.21,184.91,184.91,6322.0,170.5419,170.5787,170.3024,170.3024,6322.0
2022-08-15 13:30:00,184.94,185.01,184.82,184.84,4886.0,170.3301,170.3945,170.2196,170.238,4886.0
2022-08-15 13:35:00,184.87,184.87,184.49,184.49,9936.0,170.2656,170.2656,169.9156,169.9156,9936.0
2022-08-15 13:40:00,184.44,184.53,184.35,184.4,15574.0,169.8696,169.9525,169.7867,169.8327,15574.0
2022-08-15 13:45:00,184.39,184.47,184.33,184.46,9545.0,169.8235,169.8972,169.7683,169.888,9545.0
2022-08-15 13:50:00,184.45,184.59,184.4,184.46,6571.0,169.8788,170.0077,169.8327,169.888,6571.0
2022-08-15 13:55:00,184.48,184.6,184.4,184.59,9553.0,169.9064,170.0169,169.8327,170.0077,9553.0
2022-08-15 14:00:00,184.69,184.73,184.6,184.65,8893.0,170.0998,170.1367,170.0169,170.063,8893.0
2022-08-15 14:05:00,184.66,184.79,184.54,184.54,8687.0,170.0722,170.1919,169.9617,169.9617,8687.0
2022-08-15 14:10:00,184.61,184.61,184.47,184.58,8015.0,170.0261,170.0261,169.8972,169.9985,8015.0
2022-08-15 14:15:00,184.58,184.7,184.55,184.57,7685.0,169.9985,170.109,169.9709,169.9893,7685.0
2022-08-15 14:20:00,184.56,184.62,184.42,184.56,7269.0,169.9801,170.0354,169.8512,169.9801,7269.0
2022-08-15 14:25:00,184.53,184.61,184.5,184.6,8006.0,169.9525,170.0261,169.9248,170.0169,8006.0
2022-08-15 14:30:00,184.65,184.93,184.65,184.83,7814.0,170.063,170.3209,170.063,170.2288,7814.0
2022-08-15 14:35:00,184.86,184.94,184.82,184.83,7494.0,170.2564,170.3301,170.2196,170.2288,7494.0
2022-08-15 14:40:00,184.86,184.94,184.77,184.87,7222.0,170.2564,170.3301,170.1735,170.2656,7222.0
2022-08-15 14:45:00,184.84,184.96,184.82,184.96,11945.0,170.238,170.3485,170.2196,170.3485,11945.0
2022-08-15 14:50:00,184.93,185.05,184.89,184.99,15143.0,170.3209,170.4314,170.284,170.3761,15143.0
2022-08-15 14:55:00,185.01,185.13,185.01,185.05,6771.0,170.3945,170.5051,170.3945,170.4314,6771.0
2022-08-15 15:00:00,185.02,185.16,185.01,185.09,9948.0,170.4038,170.5327,170.3945,170.4682,9948.0
2022-08-15 15:05:00,185.12,185.27,185.1,185.14,11815.0,170.4959,170.634,170.4774,170.5143,11815.0
2022-08-15 15:10:00,185.15,185.4,184.97,185.29,13366.0,170.5235,170.7537,170.3577,170.6524,13366.0
2022-08-15 15:15:00,185.29,185.49,185.29,185.49,11449.0,170.6524,170.8366,170.6524,170.8366,11449.0
2022-08-15 15:20:00,185.5,185.59,185.47,185.51,14512.0,170.8458,170.9287,170.8182,170.8551,14512.0
2022-08-15 15:25:00,185.51,185.6,185.39,185.6,14333.0,170.8551,170.9379,170.7445,170.9379,14333.0
2022-08-15 15:30:00,185.61,185.61,185.26,185.45,20142.0,170.9472,170.9472,170.6248,170.7998,20142.0
2022-08-15 15:35:00,185.42,185.49,185.28,185.39,17083.0,170.7722,170.8366,170.6432,170.7445,17083.0
2022-08-15 15:40:00,185.37,185.53,185.31,185.34,23771.0,170.7261,170.8735,170.6709,170.6985,23771.0
2022-08-15 15:45:00,185.36,185.63,185.36,185.51,24328.0,170.7169,170.9656,170.7169,170.8551,24328.0
2022-08-15 15:50:00,185.55,185.65,185.26,185.33,36701.0,170.8919,170.984,170.6248,170.6893,36701.0
2022-08-15 15:55:00,185.33,185.57,185.11,185.43,153986.0,170.6893,170.9103,170.4866,170.7814,153986.0
2022-08-16 09:30:00,184.8,184.85,184.36,184.84,98667.0,170.2011,170.2472,169.7959,170.238,98667.0
2022-08-16 09:35:00,184.96,185.0,184.11,184.31,48950.0,170.3485,170.3853,169.5656,169.7498,48950.0
2022-08-16 09:40:00,184.23,184.34,183.83,183.9,98299.0,169.6762,169.7775,169.3078,169.3722,98299.0
2022-08-16 09:45:00,183.91,184.41,183.65,183.94,74888.0,169.3814,169.8419,169.142,169.4091,74888.0
2022-08-16 09:50:00,183.91,184.13,183.54,183.92,92523.0,169.3814,169.5841,169.0407,169.3907,92523.0
2022-08-16 09:55:00,183.92,184.09,183.75,183.87,92452.0,169.3907,169.5472,169.2341,169.3446,92452.0
2022-08-16 10:00:00,183.85,183.91,183.1,183.47,86866.0,169.3262,169.3814,168.6354,168.9762,86866.0
2022-08-16 10:05:00,183.46,183.69,183.34,183.51,51311.0,168.967,169.1788,168.8565,169.013,51311.0
2022-08-16 10:10:00,183.5,183.77,183.29,183.33,31799.0,169.0038,169.2525,168.8104,168.8473,31799.0
2022-08-16 10:15:00,183.29,183.49,183.02,183.46,45104.0,168.8104,168.9946,168.5618,168.967,45104.0
2022-08-16 10:20:00,183.44,183.57,183.22,183.46,26304.0,168.9486,169.0683,168.746,168.967,26304.0
2022-08-16 10:25:00,183.44,183.69,183.32,183.56,23023.0,168.9486,169.1788,168.8381,169.0591,23023.0
2022-08-16 10:30:00,183.56,183.57,182.48,182.52,40407.0,169.0591,169.0683,168.0644,168.1013,40407.0
2022-08-16 10:35:00,182.49,182.8,182.4,182.63,53517.0,168.0736,168.3591,167.9907,168.2026,53517.0
2022-08-16 10:40:00,182.66,182.97,182.47,182.94,42096.0,168.2302,168.5157,168.0552,168.4881,42096.0
2022-08-16 10:45:00,182.94,183.13,182.81,183.13,29808.0,168.4881,168.6631,168.3683,168.6631,29808.0
2022-08-16 10:50:00,183.15,183.31,182.75,182.78,39357.0,168.6815,168.8288,168.3131,168.3407,39357.0
2022-08-16 10:55:00,182.78,182.97,182.49,182.75,56046.0,168.3407,168.5157,168.0736,168.3131,56046.0
2022-08-16 11:00:00,182.74,183.03,182.69,182.85,36558.0,168.3039,168.571,168.2578,168.4052,36558.0
2022-08-16 11:05:00,182.82,183.19,182.82,182.89,15695.0,168.3776,168.7183,168.3776,168.442,15695.0
2022-08-16 11:10:00,182.92,183.37,182.9,183.37,14968.0,168.4697,168.8841,168.4512,168.8841,14968.0
2022-08-16 11:15:00,183.37,183.68,183.37,183.68,8920.0,168.8841,169.1696,168.8841,169.1696,8920.0
2022-08-16 11:20:00,183.69,183.69,183.35,183.37,8471.0,169.1788,169.1788,168.8657,168.8841,8471.0
2022-08-16 11:25:00,183.35,183.66,183.34,183.66,11793.0,168.8657,169.1512,168.8565,169.1512,11793.0
2022-08-16 11:30:00,183.61,183.91,183.51,183.7,16242.0,169.1051,169.3814,169.013,169.188,16242.0
2022-08-16 11:35:00,183.66,183.83,183.51,183.83,13854.0,169.1512,169.3078,169.013,169.3078,13854.0
2022-08-16 11:40:00,183.85,183.86,183.56,183.64,19728.0,169.3262,169.3354,169.0591,169.1328,19728.0
2022-08-16 11:45:00,183.63,183.84,183.43,183.66,33962.0,169.1236,169.317,168.9394,169.1512,33962.0
2022-08-16 11:50:00,183.66,184.08,183.64,184.01,26455.0,169.1512,169.538,169.1328,169.4735,26455.0
2022-08-16 11:55:00,184.01,184.2,183.9,184.12,33274.0,169.4735,169.6485,169.3722,169.5749,33274.0
2022-08-16 12:00:00,184.09,184.27,183.93,183.97,22120.0,169.5472,169.713,169.3999,169.4367,22120.0
2022-08-16 12:05:00,183.96,184.34,183.96,184.1,17407.0,169.4275,169.7775,169.4275,169.5564,17407.0
2022-08-16 12:10:00,184.12,184.4,184.1,184.4,27033.0,169.5749,169.8327,169.5564,169.8327,27033.0
2022-08-16 12:15:00,184.39,184.55,184.27,184.39,15527.0,169.8235,169.9709,169.713,169.8235,15527.0
2022-08-16 12:20:00,184.38,184.43,184.14,184.38,11064.0,169.8143,169.8604,169.5933,169.8143,11064.0
2022-08-16 12:25:00,184.41,184.41,184.06,184.15,18668.0,169.8419,169.8419,169.5196,169.6025,18668.0
2022-08-16 12:30:00,184.13,184.22,184.02,184.07,14261.0,169.5841,169.667,169.4828,169.5288,14261.0
2022-08-16 12:35:00,184.05,184.12,183.97,184.0,11382.0,169.5104,169.5749,169.4367,169.4643,11382.0
2022-08-16 12:40:00,184.0,184.13,183.9,183.93,27580.0,169.4643,169.5841,169.3722,169.3999,27580.0
2022-08-16 12:45:00,183.94,184.05,183.9,183.94,15792.0,169.4091,169.5104,169.3722,169.4091,15792.0
2022-08-16 12:50:00,183.98,184.13,183.86,184.01,9850.0,169.4459,169.5841,169.3354,169.4735,9850.0
2022-08-16 12:55:00,184.01,184.23,183.99,184.09,11392.0,169.4735,169.6762,169.4551,169.5472,11392.0
2022-08-16 13:00:00,184.06,184.22,183.99,184.05,14420.0,169.5196,169.667,169.4551,169.5104,14420.0
2022-08-16 13:05:00,184.03,184.29,184.03,184.28,14612.0,169.492,169.7314,169.492,169.7222,14612.0
2022-08-16 13:10:00,184.29,184.29,184.13,184.13,8299.0,169.7314,169.7314,169.5841,169.5841,8299.0
2022-08-16 13:15:00,184.11,184.18,183.99,184.15,10993.0,169.5656,169.6301,169.4551,169.6025,10993.0
2022-08-16 13:20:00,184.14,184.25,184.13,184.23,6800.0,169.5933,169.6946,169.5841,169.6762,6800.0
2022-08-16 13:25:00,184.19,184.25,184.1,184.15,7291.0,169.6393,169.6946,169.5564,169.6025,7291.0
2022-08-16 13:30:00,184.15,184.45,184.12,184.44,8377.0,169.6025,169.8788,169.5749,169.8696,8377.0
2022-08-16 13:35:00,184.44,184.75,184.38,184.71,12299.0,169.8696,170.1551,169.8143,170.1182,12299.0
2022-08-16 13:40:00,184.73,184.78,184.55,184.72,18015.0,170.1367,170.1827,169.9709,170.1275,18015.0
2022-08-16 13:45:00,184.75,184.81,184.55,184.63,13735.0,170.1551,170.2103,169.9709,170.0446,13735.0
2022-08-16 13:50:00,184.64,184.66,184.53,184.57,10495.0,170.0538,170.0722,169.9525,169.9893,10495.0
2022-08-16 13:55:00,184.59,184.67,184.41,184.55,18013.0,170.0077,170.0814,169.8419,169.9709,18013.0
2022-08-16 14:00:00,184.51,184.81,184.46,184.55,10740.0,169.934,170.2103,169.888,169.9709,10740.0
2022-08-16 14:05:00,184.58,184.8,184.57,184.8,8346.0,169.9985,170.2011,169.9893,170.2011,8346.0
2022-08-16 14:10:00,184.75,184.96,184.75,184.83,10938.0,170.1551,170.3485,170.1551,170.2288,10938.0
2022-08-16 14:15:00,184.78,184.86,184.74,184.78,9944.0,170.1827,170.2564,170.1459,170.1827,9944.0
2022-08-16 14:20:00,184.69,184.78,184.67,184.68,6670.0,170.0998,170.1827,170.0814,170.0906,6670.0
2022-08-16 14:25:00,184.7,184.75,184.5,184.66,7071.0,170.109,170.1551,169.9248,170.0722,7071.0
2022-08-16 14:30:00,184.62,184.67,184.37,184.37,10741.0,170.0354,170.0814,169.8051,169.8051,10741.0
2022-08-16 14:35:00,184.38,184.44,183.81,183.89,37073.0,169.8143,169.8696,169.2893,169.363,37073.0
2022-08-16 14:40:00,183.87,183.95,183.54,183.69,29688.0,169.3446,169.4183,169.0407,169.1788,29688.0
2022-08-16 14:45:00,183.68,183.7,183.16,183.48,40162.0,169.1696,169.188,168.6907,168.9854,40162.0
2022-08-16 14:50:00,183.51,183.6,183.43,183.51,11541.0,169.013,169.0959,168.9394,169.013,11541.0
2022-08-16 14:55:00,183.48,183.85,183.48,183.78,17769.0,168.9854,169.3262,168.9854,169.2617,17769.0
2022-08-16 15:00:00,183.75,183.85,183.32,183.47,16831.0,169.2341,169.3262,168.8381,168.9762,16831.0
2022-08-16 15:05:00,183.37,183.63,183.26,183.27,21628.0,168.8841,169.1236,168.7828,168.792,21628.0
2022-08-16 15:10:00,183.22,183.36,183.1,183.3,13414.0,168.746,168.8749,168.6354,168.8196,13414.0
2022-08-16 15:15:00,183.29,183.38,183.16,183.36,17697.0,168.8104,168.8933,168.6907,168.8749,17697.0
2022-08-16 15:20:00,183.33,183.5,183.21,183.47,18549.0,168.8473,169.0038,168.7367,168.9762,18549.0
2022-08-16 15:25:00,183.46,183.52,183.3,183.3,32040.0,168.967,169.0223,168.8196,168.8196,32040.0
2022-08-16 15:30:00,183.3,183.72,183.29,183.52,40815.0,168.8196,169.2065,168.8104,169.0223,40815.0
2022-08-16 15:35:00,183.51,183.59,183.43,183.45,26331.0,169.013,169.0867,168.9394,168.9578,26331.0
2022-08-16 15:40:00,183.43,183.52,183.26,183.37,31644.0,168.9394,169.0223,168.7828,168.8841,31644.0
2022-08-16 15:45:00,183.35,183.62,183.23,183.5,42421.0,168.8657,169.1144,168.7552,169.0038,42421.0
2022-08-16 15:50:00,183.52,183.76,183.11,183.11,101292.0,169.0223,169.2433,168.6446,168.6446,101292.0
2022-08-16 15:55:00,183.08,183.51,183.03,183.36,138494.0,168.617,169.013,168.571,168.8749,138494.0
2022-08-17 09:30:00,181.04,181.04,179.43,180.47,237666.0,166.7382,166.7382,165.2554,166.2132,237666.0
2022-08-17 09:35:00,180.49,180.66,179.55,179.83,115992.0,166.2316,166.3882,165.3659,165.6238,115992.0
2022-08-17 09:40:00,179.86,180.06,179.44,179.96,58582.0,165.6514,165.8356,165.2646,165.7435,58582.0
2022-08-17 09:45:00,179.95,180.16,179.73,180.07,39475.0,165.7343,165.9277,165.5317,165.8448,39475.0
2022-08-17 09:50:00,180.08,180.18,179.65,179.66,28641.0,165.854,165.9461,165.458,165.4672,28641.0
2022-08-17 09:55:00,179.68,180.08,179.56,179.85,29136.0,165.4856,165.854,165.3751,165.6422,29136.0
2022-08-17 10:00:00,179.91,179.96,179.59,179.82,58304.0,165.6974,165.7435,165.4027,165.6146,58304.0
2022-08-17 10:05:00,179.82,179.9,179.31,179.38,64360.0,165.6146,165.6882,165.1448,165.2093,64360.0
2022-08-17 10:10:00,179.32,179.59,176.47,176.7,236750.0,165.154,165.4027,162.5292,162.741,236750.0
2022-08-17 10:15:00,176.68,177.56,176.23,177.34,218911.0,162.7226,163.5331,162.3082,163.3305,218911.0
2022-08-17 10:20:00,177.35,178.17,177.27,177.86,80375.0,163.3397,164.0949,163.266,163.8094,80375.0
2022-08-17 10:25:00,177.83,178.2,177.81,178.0,44031.0,163.7818,164.1225,163.7633,163.9383,44031.0
2022-08-17 10:30:00,178.06,178.06,177.14,177.3,65424.0,163.9936,163.9936,163.1463,163.2936,65424.0
2022-08-17 10:35:00,177.33,177.34,176.07,176.08,82106.0,163.3213,163.3305,162.1608,162.17,82106.0
2022-08-17 10:40:00,176.09,176.74,175.97,176.7,174999.0,162.1792,162.7779,162.0687,162.741,174999.0
2022-08-17 10:45:00,176.72,177.15,176.32,176.38,70712.0,162.7594,163.1555,162.391,162.4463,70712.0
2022-08-17 10:50:00,176.37,176.38,175.8,175.8,29089.0,162.4371,162.4463,161.9121,161.9121,29089.0
2022-08-17 10:55:00,175.8,176.09,175.77,175.92,52222.0,161.9121,162.1792,161.8845,162.0226,52222.0
2022-08-17 11:00:00,175.93,176.43,175.93,176.21,64665.0,162.0319,162.4924,162.0319,162.2897,64665.0
2022-08-17 11:05:00,176.23,176.29,175.61,175.89,59605.0,162.3082,162.3634,161.7371,161.995,59605.0
2022-08-17 11:10:00,175.91,176.21,175.63,175.67,32224.0,162.0134,162.2897,161.7556,161.7924,32224.0
2022-08-17 11:15:00,175.66,176.16,175.46,176.16,87818.0,161.7832,162.2437,161.599,162.2437,87818.0
2022-08-17 11:20:00,176.14,176.63,175.98,176.49,41371.0,162.2253,162.6766,162.0779,162.5476,41371.0
2022-08-17 11:25:00,176.52,176.52,176.14,176.25,21059.0,162.5752,162.5752,162.2253,162.3266,21059.0
2022-08-17 11:30:00,176.25,176.4,175.94,176.02,21062.0,162.3266,162.4647,162.0411,162.1147,21062.0
2022-08-17 11:35:00,176.0,176.33,176.0,176.27,18937.0,162.0963,162.4003,162.0963,162.345,18937.0
2022-08-17 11:40:00,176.31,176.42,175.66,175.75,25355.0,162.3818,162.4831,161.7832,161.8661,25355.0
2022-08-17 11:45:00,175.77,175.83,175.58,175.64,24095.0,161.8845,161.9398,161.7095,161.7648,24095.0
2022-08-17 11:50:00,175.63,175.78,175.48,175.6,23806.0,161.7556,161.8937,161.6174,161.7279,23806.0
2022-08-17 11:55:00,175.63,175.65,175.31,175.42,29182.0,161.7556,161.774,161.4608,161.5621,29182.0
2022-08-17 12:00:00,175.44,175.73,175.44,175.61,41290.0,161.5806,161.8477,161.5806,161.7371,41290.0
2022-08-17 12:05:00,175.61,175.68,175.36,175.36,45020.0,161.7371,161.8016,161.5069,161.5069,45020.0
2022-08-17 12:10:00,175.34,175.36,175.01,175.13,36869.0,161.4885,161.5069,161.1845,161.2951,36869.0
2022-08-17 12:15:00,175.08,175.32,174.88,175.31,61371.0,161.249,161.47,161.0648,161.4608,61371.0
2022-08-17 12:20:00,175.32,175.76,175.32,175.66,50731.0,161.47,161.8753,161.47,161.7832,50731.0
2022-08-17 12:25:00,175.64,175.72,175.44,175.66,23071.0,161.7648,161.8384,161.5806,161.7832,23071.0
2022-08-17 12:30:00,175.63,175.96,175.59,175.94,24164.0,161.7556,162.0595,161.7187,162.0411,24164.0
2022-08-17 12:35:00,175.9,176.15,175.84,176.05,21925.0,162.0042,162.2345,161.949,162.1424,21925.0
2022-08-17 12:40:00,176.03,176.07,175.85,175.92,21028.0,162.124,162.1608,161.9582,162.0226,21028.0
2022-08-17 12:45:00,175.94,175.96,175.58,175.64,17600.0,162.0411,162.0595,161.7095,161.7648,17600.0
2022-08-17 12:50:00,175.64,175.81,175.55,175.67,16032.0,161.7648,161.9213,161.6819,161.7924,16032.0
2022-08-17 12:55:00,175.65,175.74,175.57,175.62,24438.0,161.774,161.8569,161.7003,161.7463,24438.0
2022-08-17 13:00:00,175.63,175.68,175.34,175.64,32635.0,161.7556,161.8016,161.4885,161.7648,32635.0
2022-08-17 13:05:00,175.66,175.75,175.33,175.35,23754.0,161.7832,161.8661,161.4793,161.4977,23754.0
2022-08-17 13:10:00,175.38,175.63,175.35,175.47,29557.0,161.5253,161.7556,161.4977,161.6082,29557.0
2022-08-17 13:15:00,175.46,175.51,175.18,175.2,20639.0,161.599,161.645,161.3411,161.3595,20639.0
2022-08-17 13:20:00,175.19,175.42,175.19,175.23,14492.0,161.3503,161.5621,161.3503,161.3872,14492.0
2022-08-17 13:25:00,175.21,175.76,175.18,175.73,15777.0,161.3687,161.8753,161.3411,161.8477,15777.0
2022-08-17 13:30:00,175.72,175.89,175.48,175.57,22486.0,161.8384,161.995,161.6174,161.7003,22486.0
2022-08-17 13:35:00,175.58,175.74,175.48,175.72,13859.0,161.7095,161.8569,161.6174,161.8384,13859.0
2022-08-17 13:40:00,175.71,175.83,175.64,175.73,13495.0,161.8292,161.9398,161.7648,161.8477,13495.0
2022-08-17 13:45:00,175.73,175.83,175.65,175.69,19741.0,161.8477,161.9398,161.774,161.8108,19741.0
2022-08-17 13:50:00,175.68,175.96,175.68,175.78,18680.0,161.8016,162.0595,161.8016,161.8937,18680.0
2022-08-17 13:55:00,175.78,175.85,175.61,175.66,23384.0,161.8937,161.9582,161.7371,161.7832,23384.0
2022-08-17 14:00:00,175.65,176.65,175.62,176.01,38733.0,161.774,162.695,161.7463,162.1055,38733.0
2022-08-17 14:05:00,176.02,176.55,175.57,176.27,25384.0,162.1147,162.6029,161.7003,162.345,25384.0
2022-08-17 14:10:00,176.11,176.61,176.07,176.58,14124.0,162.1976,162.6581,162.1608,162.6305,14124.0
2022-08-17 14:15:00,176.6,176.87,176.53,176.68,27944.0,162.6489,162.8976,162.5845,162.7226,27944.0
2022-08-17 14:20:00,176.67,176.81,176.43,176.64,19131.0,162.7134,162.8423,162.4924,162.6858,19131.0
2022-08-17 14:25:00,176.6,177.16,176.41,177.09,26359.0,162.6489,163.1647,162.4739,163.1002,26359.0
2022-08-17 14:30:00,177.11,177.43,176.96,177.35,16893.0,163.1186,163.4134,162.9805,163.3397,16893.0
2022-08-17 14:35:00,177.39,177.83,177.39,177.82,9647.0,163.3765,163.7818,163.3765,163.7725,9647.0
2022-08-17 14:40:00,177.78,177.79,177.23,177.23,16984.0,163.7357,163.7449,163.2292,163.2292,16984.0
2022-08-17 14:45:00,177.22,177.47,177.09,177.34,12482.0,163.2199,163.4502,163.1002,163.3305,12482.0
2022-08-17 14:50:00,177.4,177.48,177.21,177.34,11266.0,163.3857,163.4594,163.2107,163.3305,11266.0
2022-08-17 14:55:00,177.31,177.56,177.21,177.31,11867.0,163.3028,163.5331,163.2107,163.3028,11867.0
2022-08-17 15:00:00,177.35,177.68,177.32,177.67,17912.0,163.3397,163.6436,163.312,163.6344,17912.0
2022-08-17 15:05:00,177.68,177.86,177.38,177.5,28294.0,163.6436,163.8094,163.3673,163.4778,28294.0
2022-08-17 15:10:00,177.47,177.54,176.81,177.04,61295.0,163.4502,163.5147,162.8423,163.0542,61295.0
2022-08-17 15:15:00,177.06,177.07,176.78,176.78,22354.0,163.0726,163.0818,162.8147,162.8147,22354.0
2022-08-17 15:20:00,176.71,177.05,176.61,177.02,31932.0,162.7502,163.0634,162.6581,163.0357,31932.0
2022-08-17 15:25:00,177.0,177.19,176.91,177.18,40511.0,163.0173,163.1923,162.9344,163.1831,40511.0
2022-08-17 15:30:00,177.17,177.18,176.96,177.07,41107.0,163.1739,163.1831,162.9805,163.0818,41107.0
2022-08-17 15:35:00,177.09,177.24,177.0,177.17,42249.0,163.1002,163.2384,163.0173,163.1739,42249.0
2022-08-17 15:40:00,177.15,177.41,177.05,177.41,51770.0,163.1555,163.3949,163.0634,163.3949,51770.0
2022-08-17 15:45:00,177.39,177.44,177.16,177.41,78565.0,163.3765,163.4226,163.1647,163.3949,78565.0
2022-08-17 15:50:00,177.41,177.59,177.04,177.15,136545.0,163.3949,163.5607,163.0542,163.1555,136545.0
2022-08-17 15:55:00,177.15,177.15,176.49,176.69,325962.0,163.1555,163.1555,162.5476,162.7318,325962.0
2022-08-18 09:30:00,176.75,176.9,175.8,175.97,111681.0,162.7871,162.9252,161.9121,162.0687,111681.0
2022-08-18 09:35:00,175.94,177.08,175.92,176.97,51692.0,162.0411,163.091,162.0226,162.9897,51692.0
2022-08-18 09:40:00,177.02,177.44,176.96,177.33,33570.0,163.0357,163.4226,162.9805,163.3213,33570.0
2022-08-18 09:45:00,177.36,177.66,177.24,177.43,58330.0,163.3489,163.6252,163.2384,163.4134,58330.0
2022-08-18 09:50:00,177.45,177.93,177.41,177.54,29777.0,163.4318,163.8739,163.3949,163.5147,29777.0
2022-08-18 09:55:00,177.58,177.71,177.07,177.3,58068.0,163.5515,163.6712,163.0818,163.2936,58068.0
2022-08-18 10:00:00,177.28,177.4,176.96,177.4,45018.0,163.2752,163.3857,162.9805,163.3857,45018.0
2022-08-18 10:05:00,177.38,177.63,177.18,177.44,37113.0,163.3673,163.5976,163.1831,163.4226,37113.0
2022-08-18 10:10:00,177.47,177.58,177.28,177.49,17297.0,163.4502,163.5515,163.2752,163.4686,17297.0
2022-08-18 10:15:00,177.54,177.98,177.49,177.97,34641.0,163.5147,163.9199,163.4686,163.9107,34641.0
2022-08-18 10:20:00,177.97,178.48,177.94,178.41,61486.0,163.9107,164.3804,163.8831,164.3159,61486.0
2022-08-18 10:25:00,178.39,178.44,178.22,178.36,44392.0,164.2975,164.3436,164.1409,164.2699,44392.0
2022-08-18 10:30:00,178.34,178.45,177.95,178.34,18980.0,164.2515,164.3528,163.8923,164.2515,18980.0
2022-08-18 10:35:00,178.37,178.55,178.32,178.55,14062.0,164.2791,164.4449,164.233,164.4449,14062.0
2022-08-18 10:40:00,178.55,178.95,178.54,178.95,39005.0,164.4449,164.8133,164.4357,164.8133,39005.0
2022-08-18 10:45:00,178.95,179.32,178.87,179.3,20678.0,164.8133,165.154,164.7396,165.1356,20678.0
2022-08-18 10:50:00,179.31,179.5,179.09,179.18,20766.0,165.1448,165.3198,164.9422,165.0251,20766.0
2022-08-18 10:55:00,179.21,179.36,178.95,179.36,11932.0,165.0527,165.1909,164.8133,165.1909,11932.0
2022-08-18 11:00:00,179.38,179.64,179.11,179.11,20642.0,165.2093,165.4488,164.9606,164.9606,20642.0
2022-08-18 11:05:00,179.08,179.54,178.92,179.54,29281.0,164.933,165.3567,164.7856,165.3567,29281.0
2022-08-18 11:10:00,179.56,179.87,179.27,179.87,26244.0,165.3751,165.6606,165.108,165.6606,26244.0
2022-08-18 11:15:00,179.83,179.98,179.6,179.7,21873.0,165.6238,165.7619,165.4119,165.504,21873.0
2022-08-18 11:20:00,179.7,180.05,179.55,180.04,19719.0,165.504,165.8264,165.3659,165.8172,19719.0
2022-08-18 11:25:00,180.01,180.06,179.77,179.81,24943.0,165.7895,165.8356,165.5685,165.6053,24943.0
2022-08-18 11:30:00,179.87,180.25,179.76,180.12,40956.0,165.6606,166.0106,165.5593,165.8909,40956.0
2022-08-18 11:35:00,180.11,180.11,179.78,179.85,30030.0,165.8816,165.8816,165.5777,165.6422,30030.0
2022-08-18 11:40:00,179.84,180.02,179.47,179.71,17242.0,165.633,165.7988,165.2922,165.5132,17242.0
2022-08-18 11:45:00,179.75,179.96,179.68,179.88,16569.0,165.5501,165.7435,165.4856,165.6698,16569.0
2022-08-18 11:50:00,179.96,180.05,179.78,179.99,11906.0,165.7435,165.8264,165.5777,165.7711,11906.0
2022-08-18 11:55:00,179.99,180.15,179.92,179.95,14711.0,165.7711,165.9185,165.7067,165.7343,14711.0
2022-08-18 12:00:00,179.96,180.14,179.89,180.14,15223.0,165.7435,165.9093,165.679,165.9093,15223.0
2022-08-18 12:05:00,180.14,180.33,180.06,180.09,14711.0,165.9093,166.0843,165.8356,165.8632,14711.0
2022-08-18 12:10:00,180.1,180.19,179.93,180.02,18553.0,165.8724,165.9553,165.7159,165.7988,18553.0
2022-08-18 12:15:00,180.02,180.07,179.8,179.86,18683.0,165.7988,165.8448,165.5961,165.6514,18683.0
2022-08-18 12:20:00,179.86,179.87,179.01,179.03,44354.0,165.6514,165.6606,164.8685,164.887,44354.0
2022-08-18 12:25:00,179.01,179.29,178.97,179.21,29931.0,164.8685,165.1264,164.8317,165.0527,29931.0
2022-08-18 12:30:00,179.22,179.37,179.06,179.36,19818.0,165.0619,165.2001,164.9146,165.1909,19818.0
2022-08-18 12:35:00,179.46,179.46,178.95,179.05,17773.0,165.283,165.283,164.8133,164.9054,17773.0
2022-08-18 12:40:00,179.09,179.09,178.52,178.54,32715.0,164.9422,164.9422,164.4172,164.4357,32715.0
2022-08-18 12:45:00,178.54,178.98,178.52,178.83,15905.0,164.4357,164.8409,164.4172,164.7028,15905.0
2022-08-18 12:50:00,178.84,179.0,178.8,178.94,15014.0,164.712,164.8593,164.6751,164.8041,15014.0
2022-08-18 12:55:00,178.98,179.1,178.81,179.03,17063.0,164.8409,164.9514,164.6843,164.887,17063.0
2022-08-18 13:00:00,179.03,179.09,178.83,178.84,22647.0,164.887,164.9422,164.7028,164.712,22647.0
2022-08-18 13:05:00,178.87,179.32,178.86,179.32,15341.0,164.7396,165.154,164.7304,165.154,15341.0
2022-08-18 13:10:00,179.31,179.47,178.97,178.98,17763.0,165.1448,165.2922,164.8317,164.8409,17763.0
2022-08-18 13:15:00,179.03,179.33,179.0,179.3,13010.0,164.887,165.1633,164.8593,165.1356,13010.0
2022-08-18 13:20:00,179.29,179.33,179.01,179.13,34408.0,165.1264,165.1633,164.8685,164.9791,34408.0
2022-08-18 13:25:00,179.15,179.26,179.07,179.17,23120.0,164.9975,165.0988,164.9238,165.0159,23120.0
2022-08-18 13:30:00,179.18,179.25,178.99,179.13,23232.0,165.0251,165.0896,164.8501,164.9791,23232.0
2022-08-18 13:35:00,179.14,179.22,179.1,179.2,24060.0,164.9883,165.0619,164.9514,165.0435,24060.0
2022-08-18 13:40:00,179.19,179.26,179.08,179.11,16394.0,165.0343,165.0988,164.933,164.9606,16394.0
2022-08-18 13:45:00,179.09,179.21,179.03,179.14,13578.0,164.9422,165.0527,164.887,164.9883,13578.0
2022-08-18 13:50:00,179.13,179.22,179.04,179.16,16365.0,164.9791,165.0619,164.8962,165.0067,16365.0
2022-08-18 13:55:00,179.17,179.17,178.91,179.05,15980.0,165.0159,165.0159,164.7764,164.9054,15980.0
2022-08-18 14:00:00,179.04,179.04,178.83,178.84,14437.0,164.8962,164.8962,164.7028,164.712,14437.0
2022-08-18 14:05:00,178.87,179.06,178.81,179.02,21624.0,164.7396,164.9146,164.6843,164.8777,21624.0
2022-08-18 14:10:00,179.01,179.09,178.88,178.97,15960.0,164.8685,164.9422,164.7488,164.8317,15960.0
2022-08-18 14:15:00,178.98,179.1,178.94,178.98,13228.0,164.8409,164.9514,164.8041,164.8409,13228.0
2022-08-18 14:20:00,178.95,178.97,178.84,178.87,13740.0,164.8133,164.8317,164.712,164.7396,13740.0
2022-08-18 14:25:00,178.84,178.88,178.69,178.88,13750.0,164.712,164.7488,164.5738,164.7488,13750.0
2022-08-18 14:30:00,178.88,178.88,178.67,178.75,14874.0,164.7488,164.7488,164.5554,164.6291,14874.0
2022-08-18 14:35:00,178.74,178.78,178.63,178.65,21380.0,164.6199,164.6567,164.5186,164.537,21380.0
2022-08-18 14:40:00,178.66,178.95,178.6,178.95,19786.0,164.5462,164.8133,164.4909,164.8133,19786.0
2022-08-18 14:45:00,178.93,178.94,178.75,178.89,11849.0,164.7949,164.8041,164.6291,164.758,11849.0
2022-08-18 14:50:00,178.88,179.08,178.79,178.97,32547.0,164.7488,164.933,164.6659,164.8317,32547.0
2022-08-18 14:55:00,178.97,179.0,178.89,178.93,21634.0,164.8317,164.8593,164.758,164.7949,21634.0
2022-08-18 15:00:00,178.9,178.9,178.68,178.76,16782.0,164.7672,164.7672,164.5646,164.6383,16782.0
2022-08-18 15:05:00,178.79,178.93,178.75,178.8,17271.0,164.6659,164.7949,164.6291,164.6751,17271.0
2022-08-18 15:10:00,178.81,178.91,178.72,178.84,16074.0,164.6843,164.7764,164.6014,164.712,16074.0
2022-08-18 15:15:00,178.84,179.09,178.8,179.04,25947.0,164.712,164.9422,164.6751,164.8962,25947.0
2022-08-18 15:20:00,179.02,179.1,178.89,179.06,28208.0,164.8777,164.9514,164.758,164.9146,28208.0
2022-08-18 15:25:00,179.05,179.18,178.96,179.13,22331.0,164.9054,165.0251,164.8225,164.9791,22331.0
2022-08-18 15:30:00,179.13,179.22,179.01,179.16,34990.0,164.9791,165.0619,164.8685,165.0067,34990.0
2022-08-18 15:35:00,179.14,179.33,179.11,179.16,28496.0,164.9883,165.1633,164.9606,165.0067,28496.0
2022-08-18 15:40:00,179.17,179.22,178.98,179.08,49445.0,165.0159,165.0619,164.8409,164.933,49445.0
2022-08-18 15:45:00,179.07,179.32,179.03,179.23,41754.0,164.9238,165.154,164.887,165.0712,41754.0
2022-08-18 15:50:00,179.21,179.21,178.46,178.53,83723.0,165.0527,165.0527,164.362,164.4265,83723.0
2022-08-18 15:55:00,178.53,178.53,178.25,178.46,233842.0,164.4265,164.4265,164.1686,164.362,233842.0
2022-08-19 09:30:00,176.96,177.23,176.46,176.99,243764.0,162.9805,163.2292,162.52,163.0081,243764.0
2022-08-19 09:35:00,176.96,177.43,176.67,177.32,58000.0,162.9805,163.4134,162.7134,163.312,58000.0
2022-08-19 09:40:00,177.36,177.39,176.57,176.7,26883.0,163.3489,163.3765,162.6213,162.741,26883.0
2022-08-19 09:45:00,176.8,176.8,176.07,176.13,23309.0,162.8331,162.8331,162.1608,162.2161,23309.0
2022-08-19 09:50:00,176.13,176.42,175.93,176.13,34066.0,162.2161,162.4831,162.0319,162.2161,34066.0
2022-08-19 09:55:00,176.13,176.4,175.88,176.25,21278.0,162.2161,162.4647,161.9858,162.3266,21278.0
2022-08-19 10:00:00,176.22,176.56,176.11,176.28,25880.0,162.2989,162.6121,162.1976,162.3542,25880.0
2022-08-19 10:05:00,176.3,176.48,176.05,176.11,45183.0,162.3726,162.5384,162.1424,162.1976,45183.0
2022-08-19 10:10:00,176.1,176.33,175.97,176.12,24878.0,162.1884,162.4003,162.0687,162.2068,24878.0
2022-08-19 10:15:00,176.12,176.23,175.88,176.01,28420.0,162.2068,162.3082,161.9858,162.1055,28420.0
2022-08-19 10:20:00,176.03,176.17,175.75,175.94,34315.0,162.124,162.2529,161.8661,162.0411,34315.0
2022-08-19 10:25:00,175.96,175.97,175.65,175.69,28898.0,162.0595,162.0687,161.774,161.8108,28898.0
2022-08-19 10:30:00,175.71,175.91,175.36,175.4,46273.0,161.8292,162.0134,161.5069,161.5437,46273.0
2022-08-19 10:35:00,175.4,175.47,175.23,175.37,28765.0,161.5437,161.6082,161.3872,161.5161,28765.0
2022-08-19 10:40:00,175.37,175.52,175.12,175.44,18296.0,161.5161,161.6542,161.2858,161.5806,18296.0
2022-08-19 10:45:00,175.47,175.87,175.36,175.81,24940.0,161.6082,161.9766,161.5069,161.9213,24940.0
2022-08-19 10:50:00,175.75,175.8,175.43,175.55,19755.0,161.8661,161.9121,161.5714,161.6819,19755.0
2022-08-19 10:55:00,175.54,175.68,175.51,175.61,20437.0,161.6727,161.8016,161.645,161.7371,20437.0
2022-08-19 11:00:00,175.6,176.04,175.57,175.85,15328.0,161.7279,162.1332,161.7003,161.9582,15328.0
2022-08-19 11:05:00,175.83,176.01,175.73,175.77,9003.0,161.9398,162.1055,161.8477,161.8845,9003.0
2022-08-19 11:10:00,175.81,175.94,175.66,175.94,13652.0,161.9213,162.0411,161.7832,162.0411,13652.0
2022-08-19 11:15:00,175.92,176.29,175.9,176.29,18103.0,162.0226,162.3634,162.0042,162.3634,18103.0
2022-08-19 11:20:00,176.35,176.59,176.3,176.52,11867.0,162.4187,162.6397,162.3726,162.5752,11867.0
2022-08-19 11:25:00,176.54,176.55,176.13,176.44,20717.0,162.5937,162.6029,162.2161,162.5016,20717.0
2022-08-19 11:30:00,176.48,176.52,176.13,176.21,11605.0,162.5384,162.5752,162.2161,162.2897,11605.0
2022-08-19 11:35:00,176.19,176.33,176.11,176.11,14774.0,162.2713,162.4003,162.1976,162.1976,14774.0
2022-08-19 11:40:00,176.1,176.21,175.87,175.92,12422.0,162.1884,162.2897,161.9766,162.0226,12422.0
2022-08-19 11:45:00,175.92,176.45,175.88,176.3,15328.0,162.0226,162.5108,161.9858,162.3726,15328.0
2022-08-19 11:50:00,176.35,176.36,176.08,176.32,16769.0,162.4187,162.4279,162.17,162.391,16769.0
2022-08-19 11:55:00,176.27,176.3,176.11,176.22,10246.0,162.345,162.3726,162.1976,162.2989,10246.0
2022-08-19 12:00:00,176.22,176.23,176.01,176.16,8901.0,162.2989,162.3082,162.1055,162.2437,8901.0
2022-08-19 12:05:00,176.16,176.23,176.09,176.16,7371.0,162.2437,162.3082,162.1792,162.2437,7371.0
2022-08-19 12:10:00,176.15,176.53,176.15,176.52,17617.0,162.2345,162.5845,162.2345,162.5752,17617.0
2022-08-19 12:15:00,176.52,176.83,176.52,176.69,13348.0,162.5752,162.8608,162.5752,162.7318,13348.0
2022-08-19 12:20:00,176.68,176.92,176.59,176.89,17183.0,162.7226,162.9436,162.6397,162.916,17183.0
2022-08-19 12:25:00,176.89,176.92,176.64,176.75,16488.0,162.916,162.9436,162.6858,162.7871,16488.0
2022-08-19 12:30:00,176.73,176.81,176.64,176.81,8813.0,162.7687,162.8423,162.6858,162.8423,8813.0
2022-08-19 12:35:00,176.8,177.12,176.75,177.12,28019.0,162.8331,163.1278,162.7871,163.1278,28019.0
2022-08-19 12:40:00,177.13,177.17,176.97,177.17,16758.0,163.1371,163.1739,162.9897,163.1739,16758.0
2022-08-19 12:45:00,177.16,177.31,177.06,177.07,21474.0,163.1647,163.3028,163.0726,163.0818,21474.0
2022-08-19 12:50:00,177.08,177.38,177.08,177.36,11817.0,163.091,163.3673,163.091,163.3489,11817.0
2022-08-19 12:55:00,177.39,177.48,177.25,177.31,17194.0,163.3765,163.4594,163.2476,163.3028,17194.0
2022-08-19 13:00:00,177.31,177.46,177.3,177.35,17288.0,163.3028,163.441,163.2936,163.3397,17288.0
2022-08-19 13:05:00,177.38,177.41,177.12,177.27,18271.0,163.3673,163.3949,163.1278,163.266,18271.0
2022-08-19 13:10:00,177.27,177.27,176.96,177.0,11846.0,163.266,163.266,162.9805,163.0173,11846.0
2022-08-19 13:15:00,176.99,177.12,176.91,176.91,12265.0,163.0081,163.1278,162.9344,162.9344,12265.0
2022-08-19 13:20:00,176.9,176.9,176.5,176.58,14210.0,162.9252,162.9252,162.5568,162.6305,14210.0
2022-08-19 13:25:00,176.55,176.55,176.31,176.34,11834.0,162.6029,162.6029,162.3818,162.4095,11834.0
2022-08-19 13:30:00,176.32,176.32,175.9,176.03,18529.0,162.391,162.391,162.0042,162.124,18529.0
2022-08-19 13:35:00,176.05,176.05,175.88,176.03,15534.0,162.1424,162.1424,161.9858,162.124,15534.0
2022-08-19 13:40:00,176.04,176.3,176.04,176.3,12151.0,162.1332,162.3726,162.1332,162.3726,12151.0
2022-08-19 13:45:00,176.26,176.3,176.14,176.18,12376.0,162.3358,162.3726,162.2253,162.2621,12376.0
2022-08-19 13:50:00,176.17,176.41,176.16,176.37,14633.0,162.2529,162.4739,162.2437,162.4371,14633.0
2022-08-19 13:55:00,176.39,176.52,176.31,176.46,8776.0,162.4555,162.5752,162.3818,162.52,8776.0
2022-08-19 14:00:00,176.45,176.52,176.35,176.42,12263.0,162.5108,162.5752,162.4187,162.4831,12263.0
2022-08-19 14:05:00,176.43,176.43,176.25,176.25,14025.0,162.4924,162.4924,162.3266,162.3266,14025.0
2022-08-19 14:10:00,176.24,176.32,176.0,176.0,16626.0,162.3174,162.391,162.0963,162.0963,16626.0
2022-08-19 14:15:00,176.0,176.08,175.95,176.08,11177.0,162.0963,162.17,162.0503,162.17,11177.0
2022-08-19 14:20:00,176.07,176.17,175.96,176.09,13283.0,162.1608,162.2529,162.0595,162.1792,13283.0
2022-08-19 14:25:00,176.11,176.16,176.01,176.08,16904.0,162.1976,162.2437,162.1055,162.17,16904.0
2022-08-19 14:30:00,176.07,176.13,175.9,176.11,11655.0,162.1608,162.2161,162.0042,162.1976,11655.0
2022-08-19 14:35:00,176.09,176.12,175.86,175.88,24029.0,162.1792,162.2068,161.9674,161.9858,24029.0
2022-08-19 14:40:00,175.86,176.08,175.86,175.98,13690.0,161.9674,162.17,161.9674,162.0779,13690.0
2022-08-19 14:45:00,175.99,176.0,175.86,175.9,12186.0,162.0871,162.0963,161.9674,162.0042,12186.0
2022-08-19 14:50:00,175.92,175.99,175.8,175.83,16871.0,162.0226,162.0871,161.9121,161.9398,16871.0
2022-08-19 14:55:00,175.86,175.99,175.74,175.97,19557.0,161.9674,162.0871,161.8569,162.0687,19557.0
2022-08-19 15:00:00,175.97,176.1,175.89,175.9,17047.0,162.0687,162.1884,161.995,162.0042,17047.0
2022-08-19 15:05:00,175.88,175.92,175.67,175.7,26703.0,161.9858,162.0226,161.7924,161.82,26703.0
2022-08-19 15:10:00,175.7,175.96,175.7,175.93,51862.0,161.82,162.0595,161.82,162.0319,51862.0
2022-08-19 15:15:00,175.93,176.12,175.86,175.98,23838.0,162.0319,162.2068,161.9674,162.0779,23838.0
2022-08-19 15:20:00,175.99,176.14,175.96,176.11,25774.0,162.0871,162.2253,162.0595,162.1976,25774.0
2022-08-19 15:25:00,176.12,176.42,176.08,176.41,28193.0,162.2068,162.4831,162.17,162.4739,28193.0
2022-08-19 15:30:00,176.42,176.82,176.31,176.63,38986.0,162.4831,162.8515,162.3818,162.6766,38986.0
2022-08-19 15:35:00,176.63,176.89,176.57,176.69,53202.0,162.6766,162.916,162.6213,162.7318,53202.0
2022-08-19 15:40:00,176.68,176.79,176.38,176.64,32820.0,162.7226,162.8239,162.4463,162.6858,32820.0
2022-08-19 15:45:00,176.65,176.68,176.38,176.56,38673.0,162.695,162.7226,162.4463,162.6121,38673.0
2022-08-19 15:50:00,176.57,176.85,176.21,176.36,135924.0,162.6213,162.8792,162.2897,162.4279,135924.0
2022-08-19 15:55:00,176.36,176.58,176.33,176.44,198342.0,162.4279,162.6305,162.4003,162.5016,198342.0
2022-08-22 09:30:00,175.47,175.47,174.3,174.46,156279.0,161.6082,161.6082,160.5306,160.678,156279.0
2022-08-22 09:35:00,174.46,174.47,173.87,174.07,35056.0,160.678,160.6872,160.1346,160.3188,35056.0
2022-08-22 09:40:00,174.15,174.71,174.04,174.56,62321.0,160.3925,160.9082,160.2912,160.7701,62321.0
2022-08-22 09:45:00,174.53,174.62,173.74,173.74,42328.0,160.7425,160.8253,160.0149,160.0149,42328.0
2022-08-22 09:50:00,173.75,174.39,173.62,174.38,33252.0,160.0241,160.6135,159.9043,160.6043,33252.0
2022-08-22 09:55:00,174.42,174.48,174.01,174.01,26248.0,160.6411,160.6964,160.2635,160.2635,26248.0
2022-08-22 10:00:00,173.97,174.0,173.53,173.89,40671.0,160.2267,160.2543,159.8214,160.153,40671.0
2022-08-22 10:05:00,173.9,174.15,173.9,174.15,28698.0,160.1622,160.3925,160.1622,160.3925,28698.0
2022-08-22 10:10:00,174.16,174.19,173.66,173.75,28535.0,160.4017,160.4293,159.9412,160.0241,28535.0
2022-08-22 10:15:00,173.76,173.84,173.54,173.62,26786.0,160.0333,160.107,159.8307,159.9043,26786.0
2022-08-22 10:20:00,173.6,173.74,173.45,173.47,20527.0,159.8859,160.0149,159.7478,159.7662,20527.0
2022-08-22 10:25:00,173.43,173.79,173.43,173.54,19899.0,159.7293,160.0609,159.7293,159.8307,19899.0
2022-08-22 10:30:00,173.5,173.64,173.25,173.28,19480.0,159.7938,159.9228,159.5636,159.5912,19480.0
2022-08-22 10:35:00,173.25,173.39,173.23,173.38,15947.0,159.5636,159.6925,159.5451,159.6833,15947.0
2022-08-22 10:40:00,173.37,173.75,173.25,173.28,17905.0,159.6741,160.0241,159.5636,159.5912,17905.0
2022-08-22 10:45:00,173.28,173.7,173.28,173.41,14100.0,159.5912,159.978,159.5912,159.7109,14100.0
2022-08-22 10:50:00,173.39,173.45,173.24,173.33,17512.0,159.6925,159.7478,159.5544,159.6372,17512.0
2022-08-22 10:55:00,173.42,173.42,173.11,173.2,12668.0,159.7201,159.7201,159.4346,159.5175,12668.0
2022-08-22 11:00:00,173.2,173.56,173.2,173.56,10590.0,159.5175,159.8491,159.5175,159.8491,10590.0
2022-08-22 11:05:00,173.55,173.6,173.38,173.38,7422.0,159.8399,159.8859,159.6833,159.6833,7422.0
2022-08-22 11:10:00,173.42,173.42,173.02,173.11,15867.0,159.7201,159.7201,159.3517,159.4346,15867.0
2022-08-22 11:15:00,173.09,173.22,173.07,173.16,10059.0,159.4162,159.5359,159.3978,159.4807,10059.0
2022-08-22 11:20:00,173.11,173.25,172.93,172.93,168839.0,159.4346,159.5636,159.2688,159.2688,168839.0
2022-08-22 11:25:00,172.92,172.96,172.7,172.7,23154.0,159.2596,159.2965,159.057,159.057,23154.0
2022-08-22 11:30:00,172.69,172.94,172.54,172.94,19516.0,159.0478,159.2781,158.9097,159.2781,19516.0
2022-08-22 11:35:00,172.94,173.04,172.82,172.88,14655.0,159.2781,159.3702,159.1675,159.2228,14655.0
2022-08-22 11:40:00,172.87,173.22,172.87,172.96,13779.0,159.2136,159.5359,159.2136,159.2965,13779.0
2022-08-22 11:45:00,172.92,173.01,172.75,172.86,12006.0,159.2596,159.3425,159.1031,159.2044,12006.0
2022-08-22 11:50:00,172.89,173.15,172.89,173.15,11570.0,159.232,159.4715,159.232,159.4715,11570.0
2022-08-22 11:55:00,173.13,173.31,173.08,173.12,12495.0,159.453,159.6188,159.407,159.4438,12495.0
2022-08-22 12:00:00,173.12,173.35,173.03,173.04,6911.0,159.4438,159.6557,159.3609,159.3702,6911.0
2022-08-22 12:05:00,173.06,173.18,172.88,172.9,20282.0,159.3886,159.4991,159.2228,159.2412,20282.0
2022-08-22 12:10:00,172.93,173.02,172.78,172.79,16839.0,159.2688,159.3517,159.1307,159.1399,16839.0
2022-08-22 12:15:00,172.78,172.92,172.74,172.81,22225.0,159.1307,159.2596,159.0939,159.1583,22225.0
2022-08-22 12:20:00,172.83,173.02,172.69,172.81,12593.0,159.1767,159.3517,159.0478,159.1583,12593.0
2022-08-22 12:25:00,172.82,172.93,172.58,172.58,25813.0,159.1675,159.2688,158.9465,158.9465,25813.0
2022-08-22 12:30:00,172.59,172.74,172.52,172.62,11174.0,158.9557,159.0939,158.8912,158.9833,11174.0
2022-08-22 12:35:00,172.63,172.87,172.62,172.87,11515.0,158.9925,159.2136,158.9833,159.2136,11515.0
2022-08-22 12:40:00,172.86,172.86,172.56,172.57,11888.0,159.2044,159.2044,158.9281,158.9373,11888.0
2022-08-22 12:45:00,172.58,172.59,172.33,172.47,16675.0,158.9465,158.9557,158.7162,158.8452,16675.0
2022-08-22 12:50:00,172.46,172.55,172.43,172.45,9124.0,158.836,158.9189,158.8083,158.8268,9124.0
2022-08-22 12:55:00,172.47,172.53,172.34,172.46,19309.0,158.8452,158.9004,158.7255,158.836,19309.0
2022-08-22 13:00:00,172.46,172.55,171.89,171.92,48415.0,158.836,158.9189,158.311,158.3386,48415.0
2022-08-22 13:05:00,171.9,171.96,171.71,171.75,21164.0,158.3202,158.3755,158.1452,158.1821,21164.0
2022-08-22 13:10:00,171.71,171.86,171.6,171.81,19537.0,158.1452,158.2834,158.0439,158.2373,19537.0
2022-08-22 13:15:00,171.82,171.82,171.67,171.78,12107.0,158.2465,158.2465,158.1084,158.2097,12107.0
2022-08-22 13:20:00,171.77,171.79,171.51,171.55,15697.0,158.2005,158.2189,157.961,157.9979,15697.0
2022-08-22 13:25:00,171.53,171.6,171.32,171.55,82074.0,157.9794,158.0439,157.786,157.9979,82074.0
2022-08-22 13:30:00,171.49,171.59,171.4,171.43,15961.0,157.9426,158.0347,157.8597,157.8873,15961.0
2022-08-22 13:35:00,171.42,171.73,171.42,171.69,17264.0,157.8781,158.1636,157.8781,158.1268,17264.0
2022-08-22 13:40:00,171.69,172.01,171.64,171.97,17517.0,158.1268,158.4215,158.0808,158.3847,17517.0
2022-08-22 13:45:00,171.97,172.07,171.88,171.93,16343.0,158.3847,158.4768,158.3018,158.3478,16343.0
2022-08-22 13:50:00,171.93,172.1,171.93,172.05,11974.0,158.3478,158.5044,158.3478,158.4584,11974.0
2022-08-22 13:55:00,172.03,172.11,171.99,172.03,18957.0,158.4399,158.5136,158.4031,158.4399,18957.0
2022-08-22 14:00:00,172.03,172.13,172.0,172.04,19730.0,158.4399,158.532,158.4123,158.4492,19730.0
2022-08-22 14:05:00,172.02,172.22,172.0,172.02,16934.0,158.4307,158.6149,158.4123,158.4307,16934.0
2022-08-22 14:10:00,172.02,172.28,172.02,172.22,18998.0,158.4307,158.6702,158.4307,158.6149,18998.0
2022-08-22 14:15:00,172.24,172.24,172.02,172.22,10632.0,158.6334,158.6334,158.4307,158.6149,10632.0
2022-08-22 14:20:00,172.24,172.37,172.22,172.26,14933.0,158.6334,158.7531,158.6149,158.6518,14933.0
2022-08-22 14:25:00,172.26,172.4,172.23,172.29,17057.0,158.6518,158.7807,158.6241,158.6794,17057.0
2022-08-22 14:30:00,172.26,172.26,171.85,171.91,12942.0,158.6518,158.6518,158.2742,158.3294,12942.0
2022-08-22 14:35:00,171.91,171.92,171.69,171.7,15098.0,158.3294,158.3386,158.1268,158.136,15098.0
2022-08-22 14:40:00,171.69,171.72,171.56,171.66,17426.0,158.1268,158.1544,158.0071,158.0992,17426.0
2022-08-22 14:45:00,171.64,171.66,171.35,171.36,18592.0,158.0808,158.0992,157.8137,157.8229,18592.0
2022-08-22 14:50:00,171.37,171.54,171.36,171.4,16001.0,157.8321,157.9887,157.8229,157.8597,16001.0
2022-08-22 14:55:00,171.42,171.58,171.32,171.51,15616.0,157.8781,158.0255,157.786,157.961,15616.0
2022-08-22 15:00:00,171.57,171.88,171.57,171.77,13107.0,158.0163,158.3018,158.0163,158.2005,13107.0
2022-08-22 15:05:00,171.75,171.89,171.69,171.75,29429.0,158.1821,158.311,158.1268,158.1821,29429.0
2022-08-22 15:10:00,171.76,171.94,171.73,171.94,25881.0,158.1913,158.3571,158.1636,158.3571,25881.0
2022-08-22 15:15:00,171.94,172.05,171.7,171.75,32181.0,158.3571,158.4584,158.136,158.1821,32181.0
2022-08-22 15:20:00,171.75,171.81,171.6,171.74,35865.0,158.1821,158.2373,158.0439,158.1729,35865.0
2022-08-22 15:25:00,171.73,171.92,171.7,171.84,43418.0,158.1636,158.3386,158.136,158.265,43418.0
2022-08-22 15:30:00,171.85,171.86,171.24,171.43,58280.0,158.2742,158.2834,157.7124,157.8873,58280.0
2022-08-22 15:35:00,171.42,171.81,171.42,171.75,62401.0,157.8781,158.2373,157.8781,158.1821,62401.0
2022-08-22 15:40:00,171.74,171.74,171.27,171.28,26542.0,158.1729,158.1729,157.74,157.7492,26542.0
2022-08-22 15:45:00,171.27,171.39,171.13,171.38,66755.0,157.74,157.8505,157.611,157.8413,66755.0
2022-08-22 15:50:00,171.4,171.54,171.11,171.43,122127.0,157.8597,157.9887,157.5926,157.8873,122127.0
2022-08-22 15:55:00,171.42,171.52,171.13,171.5,269713.0,157.8781,157.9702,157.611,157.9518,269713.0
2022-08-23 09:30:00,170.6,171.93,170.28,171.74,85175.0,157.1229,158.3478,156.8282,158.1729,85175.0
2022-08-23 09:35:00,171.75,171.76,171.4,171.46,17649.0,158.1821,158.1913,157.8597,157.915,17649.0
2022-08-23 09:40:00,171.42,171.91,171.25,171.49,74227.0,157.8781,158.3294,157.7216,157.9426,74227.0
2022-08-23 09:45:00,171.5,172.84,171.49,172.61,78272.0,157.9518,159.186,157.9426,158.9741,78272.0
2022-08-23 09:50:00,172.56,173.3,172.52,172.99,35352.0,158.9281,159.6096,158.8912,159.3241,35352.0
2022-08-23 09:55:00,172.95,173.03,172.45,172.76,32328.0,159.2873,159.3609,158.8268,159.1123,32328.0
2022-08-23 10:00:00,172.75,172.89,172.5,172.76,27312.0,159.1031,159.232,158.8728,159.1123,27312.0
2022-08-23 10:05:00,172.81,173.45,172.79,173.39,23583.0,159.1583,159.7478,159.1399,159.6925,23583.0
2022-08-23 10:10:00,173.31,173.65,173.06,173.59,56760.0,159.6188,159.932,159.3886,159.8767,56760.0
2022-08-23 10:15:00,173.53,173.69,173.41,173.59,61723.0,159.8214,159.9688,159.7109,159.8767,61723.0
2022-08-23 10:20:00,173.59,173.69,173.32,173.32,36734.0,159.8767,159.9688,159.628,159.628,36734.0
2022-08-23 10:25:00,173.3,173.36,173.05,173.31,16883.0,159.6096,159.6649,159.3794,159.6188,16883.0
2022-08-23 10:30:00,173.35,173.53,173.19,173.45,14430.0,159.6557,159.8214,159.5083,159.7478,14430.0
2022-08-23 10:35:00,173.45,173.48,172.88,172.89,25218.0,159.7478,159.7754,159.2228,159.232,25218.0
2022-08-23 10:40:00,172.83,173.49,172.82,173.42,18289.0,159.1767,159.7846,159.1675,159.7201,18289.0
2022-08-23 10:45:00,173.47,173.54,173.12,173.27,12792.0,159.7662,159.8307,159.4438,159.582,12792.0
2022-08-23 10:50:00,173.29,173.55,173.01,173.05,25947.0,159.6004,159.8399,159.3425,159.3794,25947.0
2022-08-23 10:55:00,173.08,173.13,172.83,173.06,22469.0,159.407,159.453,159.1767,159.3886,22469.0
2022-08-23 11:00:00,173.04,173.22,172.89,173.16,52709.0,159.3702,159.5359,159.232,159.4807,52709.0
2022-08-23 11:05:00,173.09,173.47,173.08,173.3,26259.0,159.4162,159.7662,159.407,159.6096,26259.0
2022-08-23 11:10:00,173.28,173.52,173.25,173.41,14913.0,159.5912,159.8122,159.5636,159.7109,14913.0
2022-08-23 11:15:00,173.39,173.64,173.35,173.5,17102.0,159.6925,159.9228,159.6557,159.7938,17102.0
2022-08-23 11:20:00,173.55,173.86,173.48,173.72,17160.0,159.8399,160.1254,159.7754,159.9964,17160.0
2022-08-23 11:25:00,173.73,173.73,173.4,173.42,21320.0,160.0056,160.0056,159.7017,159.7201,21320.0
2022-08-23 11:30:00,173.4,173.71,173.39,173.56,13226.0,159.7017,159.9872,159.6925,159.8491,13226.0
2022-08-23 11:35:00,173.66,173.89,173.64,173.75,14975.0,159.9412,160.153,159.9228,160.0241,14975.0
2022-08-23 11:40:00,173.7,173.7,173.29,173.47,21928.0,159.978,159.978,159.6004,159.7662,21928.0
2022-08-23 11:45:00,173.53,173.79,173.47,173.72,11093.0,159.8214,160.0609,159.7662,159.9964,11093.0
2022-08-23 11:50:00,173.75,173.87,173.68,173.79,15396.0,160.0241,160.1346,159.9596,160.0609,15396.0
2022-08-23 11:55:00,173.76,173.78,173.59,173.62,38378.0,160.0333,160.0517,159.8767,159.9043,38378.0
2022-08-23 12:00:00,173.6,173.65,173.34,173.5,19596.0,159.8859,159.932,159.6465,159.7938,19596.0
2022-08-23 12:05:00,173.47,173.73,173.35,173.69,10887.0,159.7662,160.0056,159.6557,159.9688,10887.0
2022-08-23 12:10:00,173.7,173.72,173.5,173.52,7669.0,159.978,159.9964,159.7938,159.8122,7669.0
2022-08-23 12:15:00,173.52,173.55,173.23,173.34,29005.0,159.8122,159.8399,159.5451,159.6465,29005.0
2022-08-23 12:20:00,173.32,173.44,173.13,173.18,67228.0,159.628,159.7386,159.453,159.4991,67228.0
2022-08-23 12:25:00,173.17,173.46,173.1,173.13,42044.0,159.4899,159.757,159.4254,159.453,42044.0
2022-08-23 12:30:00,173.11,173.38,173.1,173.36,10407.0,159.4346,159.6833,159.4254,159.6649,10407.0
2022-08-23 12:35:00,173.36,173.64,173.33,173.55,14745.0,159.6649,159.9228,159.6372,159.8399,14745.0
2022-08-23 12:40:00,173.52,173.61,173.4,173.5,12033.0,159.8122,159.8951,159.7017,159.7938,12033.0
2022-08-23 12:45:00,173.48,173.55,173.35,173.39,8610.0,159.7754,159.8399,159.6557,159.6925,8610.0
2022-08-23 12:50:00,173.4,173.49,173.27,173.42,9034.0,159.7017,159.7846,159.582,159.7201,9034.0
2022-08-23 12:55:00,173.44,173.56,173.39,173.48,9242.0,159.7386,159.8491,159.6925,159.7754,9242.0
2022-08-23 13:00:00,173.42,173.51,173.33,173.42,10302.0,159.7201,159.803,159.6372,159.7201,10302.0
2022-08-23 13:05:00,173.39,173.41,173.27,173.32,8581.0,159.6925,159.7109,159.582,159.628,8581.0
2022-08-23 13:10:00,173.3,173.4,173.0,173.38,9451.0,159.6096,159.7017,159.3333,159.6833,9451.0
2022-08-23 13:15:00,173.45,173.48,173.16,173.16,8923.0,159.7478,159.7754,159.4807,159.4807,8923.0
2022-08-23 13:20:00,173.16,173.24,173.06,173.08,8117.0,159.4807,159.5544,159.3886,159.407,8117.0
2022-08-23 13:25:00,173.05,173.46,173.04,173.37,10714.0,159.3794,159.757,159.3702,159.6741,10714.0
2022-08-23 13:30:00,173.36,173.52,173.34,173.46,32998.0,159.6649,159.8122,159.6465,159.757,32998.0
2022-08-23 13:35:00,173.45,173.45,173.19,173.24,16262.0,159.7478,159.7478,159.5083,159.5544,16262.0
2022-08-23 13:40:00,173.24,173.31,173.13,173.24,20868.0,159.5544,159.6188,159.453,159.5544,20868.0
2022-08-23 13:45:00,173.24,173.26,173.1,173.22,16941.0,159.5544,159.5728,159.4254,159.5359,16941.0
2022-08-23 13:50:00,173.2,173.2,172.82,172.97,10897.0,159.5175,159.5175,159.1675,159.3057,10897.0
2022-08-23 13:55:00,172.95,173.17,172.92,173.1,10684.0,159.2873,159.4899,159.2596,159.4254,10684.0
2022-08-23 14:00:00,173.07,173.09,172.98,173.07,8731.0,159.3978,159.4162,159.3149,159.3978,8731.0
2022-08-23 14:05:00,173.06,173.26,173.06,173.11,9901.0,159.3886,159.5728,159.3886,159.4346,9901.0
2022-08-23 14:10:00,173.13,173.18,173.0,173.12,8659.0,159.453,159.4991,159.3333,159.4438,8659.0
2022-08-23 14:15:00,173.18,173.27,173.05,173.26,10923.0,159.4991,159.582,159.3794,159.5728,10923.0
2022-08-23 14:20:00,173.25,173.33,173.21,173.3,19056.0,159.5636,159.6372,159.5267,159.6096,19056.0
2022-08-23 14:25:00,173.3,173.3,173.18,173.22,13664.0,159.6096,159.6096,159.4991,159.5359,13664.0
2022-08-23 14:30:00,173.23,173.26,172.94,172.96,16653.0,159.5451,159.5728,159.2781,159.2965,16653.0
2022-08-23 14:35:00,172.91,173.1,172.83,173.06,63883.0,159.2504,159.4254,159.1767,159.3886,63883.0
2022-08-23 14:40:00,173.04,173.27,172.98,173.19,17884.0,159.3702,159.582,159.3149,159.5083,17884.0
2022-08-23 14:45:00,173.21,173.23,172.99,173.09,13444.0,159.5267,159.5451,159.3241,159.4162,13444.0
2022-08-23 14:50:00,173.08,173.12,172.97,173.03,8351.0,159.407,159.4438,159.3057,159.3609,8351.0
2022-08-23 14:55:00,173.04,173.21,173.03,173.12,11045.0,159.3702,159.5267,159.3609,159.4438,11045.0
2022-08-23 15:00:00,173.12,173.29,173.1,173.23,12393.0,159.4438,159.6004,159.4254,159.5451,12393.0
2022-08-23 15:05:00,173.24,173.29,173.05,173.18,27695.0,159.5544,159.6004,159.3794,159.4991,27695.0
2022-08-23 15:10:00,173.23,173.28,173.05,173.05,15439.0,159.5451,159.5912,159.3794,159.3794,15439.0
2022-08-23 15:15:00,173.07,173.35,173.07,173.35,16963.0,159.3978,159.6557,159.3978,159.6557,16963.0
2022-08-23 15:20:00,173.34,173.34,173.08,173.09,19304.0,159.6465,159.6465,159.407,159.4162,19304.0
2022-08-23 15:25:00,173.06,173.16,173.0,173.03,37169.0,159.3886,159.4807,159.3333,159.3609,37169.0
2022-08-23 15:30:00,173.05,173.08,172.86,172.98,25430.0,159.3794,159.407,159.2044,159.3149,25430.0
2022-08-23 15:35:00,172.97,173.0,172.68,172.69,21674.0,159.3057,159.3333,159.0386,159.0478,21674.0
2022-08-23 15:40:00,172.67,172.9,172.59,172.65,37856.0,159.0294,159.2412,158.9557,159.011,37856.0
2022-08-23 15:45:00,172.66,172.66,172.38,172.61,39007.0,159.0202,159.0202,158.7623,158.9741,39007.0
2022-08-23 15:50:00,172.57,172.57,172.3,172.52,60046.0,158.9373,158.9373,158.6886,158.8912,60046.0
2022-08-23 15:55:00,172.52,172.64,172.41,172.51,135551.0,158.8912,159.0018,158.7899,158.882,135551.0
2022-08-24 09:30:00,171.43,172.59,171.33,171.35,92841.0,157.8873,158.9557,157.7952,157.8137,92841.0
2022-08-24 09:35:00,171.29,172.23,171.22,172.02,25002.0,157.7584,158.6241,157.6939,158.4307,25002.0
2022-08-24 09:40:00,172.0,172.0,171.42,171.53,17238.0,158.4123,158.4123,157.8781,157.9794,17238.0
2022-08-24 09:45:00,171.49,171.51,170.85,170.85,19017.0,157.9426,157.961,157.3532,157.3532,19017.0
2022-08-24 09:50:00,170.85,171.1,170.78,171.02,25107.0,157.3532,157.5834,157.2887,157.5097,25107.0
2022-08-24 09:55:00,170.92,171.08,170.75,170.93,33162.0,157.4176,157.565,157.2611,157.4268,33162.0
2022-08-24 10:00:00,170.95,171.32,170.82,171.0,54240.0,157.4453,157.786,157.3255,157.4913,54240.0
2022-08-24 10:05:00,171.01,171.52,170.91,171.34,24152.0,157.5005,157.9702,157.4084,157.8045,24152.0
2022-08-24 10:10:00,171.36,172.14,171.35,171.75,30244.0,157.8229,158.5413,157.8137,158.1821,30244.0
2022-08-24 10:15:00,171.73,172.18,171.69,172.18,20009.0,158.1636,158.5781,158.1268,158.5781,20009.0
2022-08-24 10:20:00,172.2,172.22,171.93,172.03,23920.0,158.5965,158.6149,158.3478,158.4399,23920.0
2022-08-24 10:25:00,172.1,172.35,172.06,172.17,22943.0,158.5044,158.7347,158.4676,158.5689,22943.0
2022-08-24 10:30:00,172.2,172.4,171.92,172.19,27748.0,158.5965,158.7807,158.3386,158.5873,27748.0
2022-08-24 10:35:00,172.2,172.38,171.88,171.99,28241.0,158.5965,158.7623,158.3018,158.4031,28241.0
2022-08-24 10:40:00,172.0,172.01,171.64,171.71,27519.0,158.4123,158.4215,158.0808,158.1452,27519.0
2022-08-24 10:45:00,171.69,171.69,171.34,171.6,23865.0,158.1268,158.1268,157.8045,158.0439,23865.0
2022-08-24 10:50:00,171.58,171.67,171.35,171.36,57243.0,158.0255,158.1084,157.8137,157.8229,57243.0
2022-08-24 10:55:00,171.34,171.91,171.32,171.63,17235.0,157.8045,158.3294,157.786,158.0715,17235.0
2022-08-24 11:00:00,171.64,171.68,171.32,171.4,9073.0,158.0808,158.1176,157.786,157.8597,9073.0
2022-08-24 11:05:00,171.47,171.66,171.42,171.55,11418.0,157.9242,158.0992,157.8781,157.9979,11418.0
2022-08-24 11:10:00,171.57,172.06,171.54,172.05,23362.0,158.0163,158.4676,157.9887,158.4584,23362.0
2022-08-24 11:15:00,172.1,172.3,172.04,172.06,31651.0,158.5044,158.6886,158.4492,158.4676,31651.0
2022-08-24 11:20:00,172.03,172.07,171.75,171.97,12956.0,158.4399,158.4768,158.1821,158.3847,12956.0
2022-08-24 11:25:00,172.05,172.18,172.04,172.05,16113.0,158.4584,158.5781,158.4492,158.4584,16113.0
2022-08-24 11:30:00,172.06,172.22,171.97,171.97,4640.0,158.4676,158.6149,158.3847,158.3847,4640.0
2022-08-24 11:35:00,171.88,171.96,171.8,171.92,6754.0,158.3018,158.3755,158.2281,158.3386,6754.0
2022-08-24 11:40:00,171.9,172.15,171.9,172.08,8360.0,158.3202,158.5505,158.3202,158.486,8360.0
2022-08-24 11:45:00,172.1,172.17,172.01,172.09,6418.0,158.5044,158.5689,158.4215,158.4952,6418.0
2022-08-24 11:50:00,172.07,172.19,172.06,172.15,7265.0,158.4768,158.5873,158.4676,158.5505,7265.0
2022-08-24 11:55:00,172.17,172.19,171.94,172.01,3836.0,158.5689,158.5873,158.3571,158.4215,3836.0
2022-08-24 12:00:00,171.95,172.1,171.88,172.07,4555.0,158.3663,158.5044,158.3018,158.4768,4555.0
2022-08-24 12:05:00,172.07,172.12,171.83,171.84,6652.0,158.4768,158.5228,158.2557,158.265,6652.0
2022-08-24 12:10:00,171.87,172.03,171.8,171.92,4239.0,158.2926,158.4399,158.2281,158.3386,4239.0
2022-08-24 12:15:00,171.88,171.91,171.79,171.81,5945.0,158.3018,158.3294,158.2189,158.2373,5945.0
2022-08-24 12:20:00,171.75,171.82,171.69,171.74,4953.0,158.1821,158.2465,158.1268,158.1729,4953.0
2022-08-24 12:25:00,171.76,171.76,171.6,171.65,11235.0,158.1913,158.1913,158.0439,158.09,11235.0
2022-08-24 12:30:00,171.64,171.78,171.59,171.76,8854.0,158.0808,158.2097,158.0347,158.1913,8854.0
2022-08-24 12:35:00,171.75,171.75,171.37,171.47,11942.0,158.1821,158.1821,157.8321,157.9242,11942.0
2022-08-24 12:40:00,171.47,171.6,171.12,171.17,11950.0,157.9242,158.0439,157.6018,157.6479,11950.0
2022-08-24 12:45:00,171.21,171.46,171.21,171.21,6996.0,157.6847,157.915,157.6847,157.6847,6996.0
2022-08-24 12:50:00,171.18,171.19,170.97,171.17,12668.0,157.6571,157.6663,157.4637,157.6479,12668.0
2022-08-24 12:55:00,171.13,171.29,171.1,171.25,23893.0,157.611,157.7584,157.5834,157.7216,23893.0
2022-08-24 13:00:00,171.24,171.42,171.24,171.29,14091.0,157.7124,157.8781,157.7124,157.7584,14091.0
2022-08-24 13:05:00,171.32,171.51,171.26,171.51,17307.0,157.786,157.961,157.7308,157.961,17307.0
2022-08-24 13:10:00,171.49,171.49,171.27,171.31,13689.0,157.9426,157.9426,157.74,157.7768,13689.0
2022-08-24 13:15:00,171.33,171.45,171.32,171.34,14032.0,157.7952,157.9058,157.786,157.8045,14032.0
2022-08-24 13:20:00,171.32,171.34,171.13,171.14,9240.0,157.786,157.8045,157.611,157.6203,9240.0
2022-08-24 13:25:00,171.15,171.22,171.06,171.14,12725.0,157.6295,157.6939,157.5466,157.6203,12725.0
2022-08-24 13:30:00,171.12,171.31,171.07,171.27,11235.0,157.6018,157.7768,157.5558,157.74,11235.0
2022-08-24 13:35:00,171.28,171.32,171.12,171.24,6540.0,157.7492,157.786,157.6018,157.7124,6540.0
2022-08-24 13:40:00,171.22,171.37,171.21,171.31,7151.0,157.6939,157.8321,157.6847,157.7768,7151.0
2022-08-24 13:45:00,171.37,171.45,171.34,171.42,4914.0,157.8321,157.9058,157.8045,157.8781,4914.0
2022-08-24 13:50:00,171.47,171.53,171.3,171.32,6971.0,157.9242,157.9794,157.7676,157.786,6971.0
2022-08-24 13:55:00,171.3,171.43,171.3,171.39,4875.0,157.7676,157.8873,157.7676,157.8505,4875.0
2022-08-24 14:00:00,171.45,171.49,171.38,171.46,7880.0,157.9058,157.9426,157.8413,157.915,7880.0
2022-08-24 14:05:00,171.44,171.67,171.34,171.65,12318.0,157.8966,158.1084,157.8045,158.09,12318.0
2022-08-24 14:10:00,171.67,171.73,171.55,171.57,11755.0,158.1084,158.1636,157.9979,158.0163,11755.0
2022-08-24 14:15:00,171.56,171.57,171.38,171.5,10536.0,158.0071,158.0163,157.8413,157.9518,10536.0
2022-08-24 14:20:00,171.49,171.54,171.34,171.54,5596.0,157.9426,157.9887,157.8045,157.9887,5596.0
2022-08-24 14:25:00,171.57,171.62,171.46,171.58,8754.0,158.0163,158.0623,157.915,158.0255,8754.0
2022-08-24 14:30:00,171.61,171.63,171.37,171.4,14731.0,158.0531,158.0715,157.8321,157.8597,14731.0
2022-08-24 14:35:00,171.37,171.42,171.29,171.41,10460.0,157.8321,157.8781,157.7584,157.8689,10460.0
2022-08-24 14:40:00,171.44,171.5,171.37,171.43,12427.0,157.8966,157.9518,157.8321,157.8873,12427.0
2022-08-24 14:45:00,171.43,171.48,171.31,171.45,7510.0,157.8873,157.9334,157.7768,157.9058,7510.0
2022-08-24 14:50:00,171.45,171.66,171.42,171.64,18261.0,157.9058,158.0992,157.8781,158.0808,18261.0
2022-08-24 14:55:00,171.66,171.66,171.51,171.62,9285.0,158.0992,158.0992,157.961,158.0623,9285.0
2022-08-24 15:00:00,171.61,171.61,171.53,171.56,5884.0,158.0531,158.0531,157.9794,158.0071,5884.0
2022-08-24 15:05:00,171.55,171.82,171.55,171.75,27877.0,157.9979,158.2465,157.9979,158.1821,27877.0
2022-08-24 15:10:00,171.73,171.96,171.65,171.95,7549.0,158.1636,158.3755,158.09,158.3663,7549.0
2022-08-24 15:15:00,171.94,172.1,171.9,172.1,14120.0,158.3571,158.5044,158.3202,158.5044,14120.0
2022-08-24 15:20:00,172.08,172.08,171.91,172.07,17270.0,158.486,158.486,158.3294,158.4768,17270.0
2022-08-24 15:25:00,172.07,172.1,171.84,171.95,14011.0,158.4768,158.5044,158.265,158.3663,14011.0
2022-08-24 15:30:00,171.94,172.06,171.93,172.0,22723.0,158.3571,158.4676,158.3478,158.4123,22723.0
2022-08-24 15:35:00,172.02,172.24,172.0,172.22,25746.0,158.4307,158.6334,158.4123,158.6149,25746.0
2022-08-24 15:40:00,172.22,172.25,172.01,172.23,34656.0,158.6149,158.6426,158.4215,158.6241,34656.0
2022-08-24 15:45:00,172.23,172.31,172.09,172.09,19687.0,158.6241,158.6978,158.4952,158.4952,19687.0
2022-08-24 15:50:00,172.11,172.37,172.04,172.36,31099.0,158.5136,158.7531,158.4492,158.7439,31099.0
2022-08-24 15:55:00,172.32,172.38,172.16,172.2,144558.0,158.707,158.7623,158.5597,158.5965,144558.0
2022-08-25 09:30:00,173.46,173.96,173.25,173.74,92588.0,159.757,160.2175,159.5636,160.0149,92588.0
2022-08-25 09:35:00,173.72,174.68,173.69,174.68,41514.0,159.9964,160.8806,159.9688,160.8806,41514.0
2022-08-25 09:40:00,174.67,174.67,174.1,174.23,32136.0,160.8714,160.8714,160.3464,160.4661,32136.0
2022-08-25 09:45:00,174.18,174.39,174.1,174.21,26137.0,160.4201,160.6135,160.3464,160.4477,26137.0
2022-08-25 09:50:00,174.14,174.65,174.09,174.62,81741.0,160.3833,160.853,160.3372,160.8253,81741.0
2022-08-25 09:55:00,174.72,175.06,174.68,174.91,39523.0,160.9174,161.2306,160.8806,161.0924,39523.0
2022-08-25 10:00:00,174.99,175.03,174.79,174.82,25250.0,161.1661,161.203,160.9819,161.0095,25250.0
2022-08-25 10:05:00,174.91,175.14,174.9,175.08,23223.0,161.0924,161.3043,161.0832,161.249,23223.0
2022-08-25 10:10:00,175.08,175.21,174.87,175.15,27357.0,161.249,161.3687,161.0556,161.3135,27357.0
2022-08-25 10:15:00,175.17,175.42,174.94,175.06,39070.0,161.3319,161.5621,161.1201,161.2306,39070.0
2022-08-25 10:20:00,175.0,175.65,174.88,175.64,27350.0,161.1753,161.774,161.0648,161.7648,27350.0
2022-08-25 10:25:00,175.71,175.84,175.49,175.62,24804.0,161.8292,161.949,161.6266,161.7463,24804.0
2022-08-25 10:30:00,175.66,175.86,175.66,175.67,24670.0,161.7832,161.9674,161.7832,161.7924,24670.0
2022-08-25 10:35:00,175.63,175.92,175.55,175.92,10301.0,161.7556,162.0226,161.6819,162.0226,10301.0
2022-08-25 10:40:00,175.91,176.25,175.87,176.17,23051.0,162.0134,162.3266,161.9766,162.2529,23051.0
2022-08-25 10:45:00,176.14,176.47,176.1,176.38,24919.0,162.2253,162.5292,162.1884,162.4463,24919.0
2022-08-25 10:50:00,176.43,176.47,176.04,176.06,14322.0,162.4924,162.5292,162.1332,162.1516,14322.0
2022-08-25 10:55:00,176.0,176.08,175.72,175.8,25620.0,162.0963,162.17,161.8384,161.9121,25620.0
2022-08-25 11:00:00,175.77,175.79,175.39,175.48,17777.0,161.8845,161.9029,161.5345,161.6174,17777.0
2022-08-25 11:05:00,175.42,175.58,175.21,175.53,18753.0,161.5621,161.7095,161.3687,161.6635,18753.0
2022-08-25 11:10:00,175.51,175.77,175.41,175.49,30463.0,161.645,161.8845,161.5529,161.6266,30463.0
2022-08-25 11:15:00,175.47,175.63,175.22,175.56,21908.0,161.6082,161.7556,161.3779,161.6911,21908.0
2022-08-25 11:20:00,175.58,175.69,175.3,175.37,13292.0,161.7095,161.8108,161.4516,161.5161,13292.0
2022-08-25 11:25:00,175.31,175.74,175.29,175.65,19399.0,161.4608,161.8569,161.4424,161.774,19399.0
2022-08-25 11:30:00,175.62,175.62,175.17,175.21,9150.0,161.7463,161.7463,161.3319,161.3687,9150.0
2022-08-25 11:35:00,175.21,175.65,175.21,175.65,13336.0,161.3687,161.774,161.3687,161.774,13336.0
2022-08-25 11:40:00,175.65,175.81,175.53,175.64,10472.0,161.774,161.9213,161.6635,161.7648,10472.0
2022-08-25 11:45:00,175.65,175.71,175.5,175.67,23525.0,161.774,161.8292,161.6358,161.7924,23525.0
2022-08-25 11:50:00,175.66,175.77,175.53,175.6,10326.0,161.7832,161.8845,161.6635,161.7279,10326.0
2022-08-25 11:55:00,175.59,175.69,175.37,175.66,18021.0,161.7187,161.8108,161.5161,161.7832,18021.0
2022-08-25 12:00:00,175.65,175.82,175.49,175.81,33740.0,161.774,161.9305,161.6266,161.9213,33740.0
2022-08-25 12:05:00,175.84,176.03,175.76,175.8,15071.0,161.949,162.124,161.8753,161.9121,15071.0
2022-08-25 12:10:00,175.77,175.96,175.51,175.59,19203.0,161.8845,162.0595,161.645,161.7187,19203.0
2022-08-25 12:15:00,175.62,175.69,175.53,175.63,24238.0,161.7463,161.8108,161.6635,161.7556,24238.0
2022-08-25 12:20:00,175.63,175.68,175.48,175.53,15326.0,161.7556,161.8016,161.6174,161.6635,15326.0
2022-08-25 12:25:00,175.55,175.68,175.5,175.58,13635.0,161.6819,161.8016,161.6358,161.7095,13635.0
2022-08-25 12:30:00,175.6,175.7,175.4,175.55,20412.0,161.7279,161.82,161.5437,161.6819,20412.0
2022-08-25 12:35:00,175.56,175.64,175.52,175.57,16858.0,161.6911,161.7648,161.6542,161.7003,16858.0
2022-08-25 12:40:00,175.56,175.56,175.27,175.38,9189.0,161.6911,161.6911,161.424,161.5253,9189.0
2022-08-25 12:45:00,175.38,175.43,175.07,175.17,9575.0,161.5253,161.5714,161.2398,161.3319,9575.0
2022-08-25 12:50:00,175.27,175.45,175.21,175.45,9947.0,161.424,161.5898,161.3687,161.5898,9947.0
2022-08-25 12:55:00,175.47,175.64,175.4,175.62,15320.0,161.6082,161.7648,161.5437,161.7463,15320.0
2022-08-25 13:00:00,175.61,175.76,175.54,175.64,18224.0,161.7371,161.8753,161.6727,161.7648,18224.0
2022-08-25 13:05:00,175.68,175.95,175.62,175.67,12415.0,161.8016,162.0503,161.7463,161.7924,12415.0
2022-08-25 13:10:00,175.67,175.73,175.62,175.7,6744.0,161.7924,161.8477,161.7463,161.82,6744.0
2022-08-25 13:15:00,175.7,175.86,175.69,175.84,10198.0,161.82,161.9674,161.8108,161.949,10198.0
2022-08-25 13:20:00,175.89,176.12,175.81,176.03,17718.0,161.995,162.2068,161.9213,162.124,17718.0
2022-08-25 13:25:00,176.05,176.16,176.0,176.14,11376.0,162.1424,162.2437,162.0963,162.2253,11376.0
2022-08-25 13:30:00,176.14,176.26,176.12,176.23,10066.0,162.2253,162.3358,162.2068,162.3082,10066.0
2022-08-25 13:35:00,176.27,176.37,176.12,176.23,10206.0,162.345,162.4371,162.2068,162.3082,10206.0
2022-08-25 13:40:00,176.25,176.35,176.22,176.3,7998.0,162.3266,162.4187,162.2989,162.3726,7998.0
2022-08-25 13:45:00,176.31,176.5,176.27,176.4,6140.0,162.3818,162.5568,162.345,162.4647,6140.0
2022-08-25 13:50:00,176.32,176.34,176.19,176.25,5842.0,162.391,162.4095,162.2713,162.3266,5842.0
2022-08-25 13:55:00,176.27,176.27,176.04,176.12,10071.0,162.345,162.345,162.1332,162.2068,10071.0
2022-08-25 14:00:00,176.12,176.19,175.89,175.89,6467.0,162.2068,162.2713,161.995,161.995,6467.0
2022-08-25 14:05:00,175.9,176.06,175.88,175.99,6420.0,162.0042,162.1516,161.9858,162.0871,6420.0
2022-08-25 14:10:00,175.97,176.16,175.95,176.15,6561.0,162.0687,162.2437,162.0503,162.2345,6561.0
2022-08-25 14:15:00,176.09,176.13,176.01,176.1,3397.0,162.1792,162.2161,162.1055,162.1884,3397.0
2022-08-25 14:20:00,176.09,176.1,175.91,175.99,8590.0,162.1792,162.1884,162.0134,162.0871,8590.0
2022-08-25 14:25:00,176.02,176.22,176.02,176.16,23420.0,162.1147,162.2989,162.1147,162.2437,23420.0
2022-08-25 14:30:00,176.16,176.16,175.94,176.02,16714.0,162.2437,162.2437,162.0411,162.1147,16714.0
2022-08-25 14:35:00,176.03,176.05,175.94,175.96,16528.0,162.124,162.1424,162.0411,162.0595,16528.0
2022-08-25 14:40:00,175.97,176.0,175.82,175.89,10614.0,162.0687,162.0963,161.9305,161.995,10614.0
2022-08-25 14:45:00,175.9,175.98,175.81,175.91,17485.0,162.0042,162.0779,161.9213,162.0134,17485.0
2022-08-25 14:50:00,175.93,175.99,175.73,175.94,11909.0,162.0319,162.0871,161.8477,162.0411,11909.0
2022-08-25 14:55:00,175.94,175.98,175.86,175.96,14682.0,162.0411,162.0779,161.9674,162.0595,14682.0
2022-08-25 15:00:00,175.93,175.96,175.84,175.95,9577.0,162.0319,162.0595,161.949,162.0503,9577.0
2022-08-25 15:05:00,175.97,176.03,175.87,175.9,19232.0,162.0687,162.124,161.9766,162.0042,19232.0
2022-08-25 15:10:00,175.88,176.04,175.82,176.04,17856.0,161.9858,162.1332,161.9305,162.1332,17856.0
2022-08-25 15:15:00,176.04,176.14,175.95,176.14,28296.0,162.1332,162.2253,162.0503,162.2253,28296.0
2022-08-25 15:20:00,176.16,176.3,176.11,176.3,23684.0,162.2437,162.3726,162.1976,162.3726,23684.0
2022-08-25 15:25:00,176.3,176.38,176.17,176.35,38132.0,162.3726,162.4463,162.2529,162.4187,38132.0
2022-08-25 15:30:00,176.37,176.38,176.08,176.25,55154.0,162.4371,162.4463,162.17,162.3266,55154.0
2022-08-25 15:35:00,176.24,176.44,176.23,176.43,43097.0,162.3174,162.5016,162.3082,162.4924,43097.0
2022-08-25 15:40:00,176.44,176.88,176.41,176.88,51363.0,162.5016,162.9068,162.4739,162.9068,51363.0
2022-08-25 15:45:00,176.88,176.97,176.78,176.9,55944.0,162.9068,162.9897,162.8147,162.9252,55944.0
2022-08-25 15:50:00,176.89,177.26,176.63,177.1,133236.0,162.916,163.2568,162.6766,163.1094,133236.0
2022-08-25 15:55:00,177.08,177.51,177.07,177.31,305569.0,163.091,163.487,163.0818,163.3028,305569.0
2022-08-26 09:30:00,177.5,177.54,175.99,176.6,66068.0,163.4778,163.5147,162.0871,162.6489,66068.0
2022-08-26 09:35:00,176.66,176.71,176.25,176.31,44946.0,162.7042,162.7502,162.3266,162.3818,44946.0
2022-08-26 09:40:00,176.27,176.88,176.21,176.77,8838.0,162.345,162.9068,162.2897,162.8055,8838.0
2022-08-26 09:45:00,176.73,176.87,176.38,176.57,25118.0,162.7687,162.8976,162.4463,162.6213,25118.0
2022-08-26 09:50:00,176.52,176.97,176.47,176.93,31787.0,162.5752,162.9897,162.5292,162.9529,31787.0
2022-08-26 09:55:00,177.0,177.25,176.7,176.85,15242.0,163.0173,163.2476,162.741,162.8792,15242.0
2022-08-26 10:00:00,176.8,176.9,175.4,175.54,73414.0,162.8331,162.9252,161.5437,161.6727,73414.0
2022-08-26 10:05:00,175.53,177.7,175.33,177.68,66796.0,161.6635,163.662,161.4793,163.6436,66796.0
2022-08-26 10:10:00,177.66,177.93,176.54,176.66,22799.0,163.6252,163.8739,162.5937,162.7042,22799.0
2022-08-26 10:15:00,176.73,176.75,176.21,176.65,20128.0,162.7687,162.7871,162.2897,162.695,20128.0
2022-08-26 10:20:00,176.56,176.7,175.72,175.78,15525.0,162.6121,162.741,161.8384,161.8937,15525.0
2022-08-26 10:25:00,175.81,175.9,174.97,175.04,57130.0,161.9213,162.0042,161.1477,161.2122,57130.0
2022-08-26 10:30:00,175.03,175.04,174.3,174.53,19267.0,161.203,161.2122,160.5306,160.7425,19267.0
2022-08-26 10:35:00,174.51,174.73,173.79,173.85,27360.0,160.724,160.9267,160.0609,160.1162,27360.0
2022-08-26 10:40:00,173.84,174.3,173.78,174.11,8714.0,160.107,160.5306,160.0517,160.3556,8714.0
2022-08-26 10:45:00,174.06,174.43,173.98,174.38,18774.0,160.3096,160.6504,160.2359,160.6043,18774.0
2022-08-26 10:50:00,174.34,174.34,174.04,174.31,9184.0,160.5675,160.5675,160.2912,160.5398,9184.0
2022-08-26 10:55:00,174.31,174.59,174.06,174.51,25929.0,160.5398,160.7977,160.3096,160.724,25929.0
2022-08-26 11:00:00,174.45,174.55,174.12,174.2,57283.0,160.6688,160.7609,160.3648,160.4385,57283.0
2022-08-26 11:05:00,174.18,174.33,173.63,173.66,48961.0,160.4201,160.5582,159.9135,159.9412,48961.0
2022-08-26 11:10:00,173.63,173.88,173.44,173.73,16555.0,159.9135,160.1438,159.7386,160.0056,16555.0
2022-08-26 11:15:00,173.74,173.77,173.29,173.31,41259.0,160.0149,160.0425,159.6004,159.6188,41259.0
2022-08-26 11:20:00,173.33,173.33,172.63,173.29,97961.0,159.6372,159.6372,158.9925,159.6004,97961.0
2022-08-26 11:25:00,173.27,173.57,173.24,173.35,46727.0,159.582,159.8583,159.5544,159.6557,46727.0
2022-08-26 11:30:00,173.36,173.45,172.76,173.06,92776.0,159.6649,159.7478,159.1123,159.3886,92776.0
2022-08-26 11:35:00,173.09,173.1,172.86,173.01,31697.0,159.4162,159.4254,159.2044,159.3425,31697.0
2022-08-26 11:40:00,172.95,173.13,172.71,172.92,9480.0,159.2873,159.453,159.0662,159.2596,9480.0
2022-08-26 11:45:00,172.96,173.41,172.96,173.33,18194.0,159.2965,159.7109,159.2965,159.6372,18194.0
2022-08-26 11:50:00,173.33,173.49,173.15,173.38,10534.0,159.6372,159.7846,159.4715,159.6833,10534.0
2022-08-26 11:55:00,173.4,173.4,173.04,173.18,13197.0,159.7017,159.7017,159.3702,159.4991,13197.0
2022-08-26 12:00:00,173.18,173.18,172.75,172.75,10701.0,159.4991,159.4991,159.1031,159.1031,10701.0
2022-08-26 12:05:00,172.77,172.96,172.73,172.86,9053.0,159.1215,159.2965,159.0846,159.2044,9053.0
2022-08-26 12:10:00,172.85,172.9,172.72,172.88,10221.0,159.1952,159.2412,159.0754,159.2228,10221.0
2022-08-26 12:15:00,172.85,172.85,172.39,172.52,14918.0,159.1952,159.1952,158.7715,158.8912,14918.0
2022-08-26 12:20:00,172.53,172.54,172.32,172.44,9483.0,158.9004,158.9097,158.707,158.8176,9483.0
2022-08-26 12:25:00,172.44,172.55,172.29,172.47,10867.0,158.8176,158.9189,158.6794,158.8452,10867.0
2022-08-26 12:30:00,172.41,172.5,172.21,172.22,15851.0,158.7899,158.8728,158.6057,158.6149,15851.0
2022-08-26 12:35:00,172.23,172.26,171.99,172.17,13105.0,158.6241,158.6518,158.4031,158.5689,13105.0
2022-08-26 12:40:00,172.09,172.43,172.04,172.23,14655.0,158.4952,158.8083,158.4492,158.6241,14655.0
2022-08-26 12:45:00,172.2,172.68,172.18,172.68,13385.0,158.5965,159.0386,158.5781,159.0386,13385.0
2022-08-26 12:50:00,172.64,172.66,172.42,172.46,14086.0,159.0018,159.0202,158.7991,158.836,14086.0
2022-08-26 12:55:00,172.53,172.73,172.5,172.63,6765.0,158.9004,159.0846,158.8728,158.9925,6765.0
2022-08-26 13:00:00,172.61,172.76,172.52,172.56,10513.0,158.9741,159.1123,158.8912,158.9281,10513.0
2022-08-26 13:05:00,172.56,172.74,172.55,172.55,6458.0,158.9281,159.0939,158.9189,158.9189,6458.0
2022-08-26 13:10:00,172.55,172.58,172.32,172.32,9958.0,158.9189,158.9465,158.707,158.707,9958.0
2022-08-26 13:15:00,172.34,172.51,172.14,172.16,9166.0,158.7255,158.882,158.5413,158.5597,9166.0
2022-08-26 13:20:00,172.14,172.21,172.03,172.15,4845.0,158.5413,158.6057,158.4399,158.5505,4845.0
2022-08-26 13:25:00,172.14,172.25,172.03,172.03,9446.0,158.5413,158.6426,158.4399,158.4399,9446.0
2022-08-26 13:30:00,172.04,172.08,171.83,171.86,7890.0,158.4492,158.486,158.2557,158.2834,7890.0
2022-08-26 13:35:00,171.84,171.88,171.63,171.63,9622.0,158.265,158.3018,158.0715,158.0715,9622.0
2022-08-26 13:40:00,171.56,171.56,171.38,171.49,9227.0,158.0071,158.0071,157.8413,157.9426,9227.0
2022-08-26 13:45:00,171.52,171.67,171.39,171.57,11065.0,157.9702,158.1084,157.8505,158.0163,11065.0
2022-08-26 13:50:00,171.58,171.58,171.35,171.36,13797.0,158.0255,158.0255,157.8137,157.8229,13797.0
2022-08-26 13:55:00,171.33,171.4,171.17,171.22,9701.0,157.7952,157.8597,157.6479,157.6939,9701.0
2022-08-26 14:00:00,171.22,171.35,171.2,171.27,8756.0,157.6939,157.8137,157.6755,157.74,8756.0
2022-08-26 14:05:00,171.27,171.35,171.16,171.16,16262.0,157.74,157.8137,157.6387,157.6387,16262.0
2022-08-26 14:10:00,171.14,171.14,170.91,171.03,25408.0,157.6203,157.6203,157.4084,157.5189,25408.0
2022-08-26 14:15:00,171.05,171.13,170.92,170.97,24783.0,157.5374,157.611,157.4176,157.4637,24783.0
2022-08-26 14:20:00,170.99,171.16,170.99,171.09,11436.0,157.4821,157.6387,157.4821,157.5742,11436.0
2022-08-26 14:25:00,171.1,171.19,170.92,171.05,7906.0,157.5834,157.6663,157.4176,157.5374,7906.0
2022-08-26 14:30:00,171.03,171.32,171.0,171.14,44483.0,157.5189,157.786,157.4913,157.6203,44483.0
2022-08-26 14:35:00,171.14,171.19,170.84,170.91,25076.0,157.6203,157.6663,157.344,157.4084,25076.0
2022-08-26 14:40:00,170.92,171.02,170.8,170.95,20254.0,157.4176,157.5097,157.3071,157.4453,20254.0
2022-08-26 14:45:00,170.96,171.13,170.87,170.99,22623.0,157.4545,157.611,157.3716,157.4821,22623.0
2022-08-26 14:50:00,170.99,171.19,170.89,171.19,36896.0,157.4821,157.6663,157.39,157.6663,36896.0
2022-08-26 14:55:00,171.19,171.34,171.15,171.22,37850.0,157.6663,157.8045,157.6295,157.6939,37850.0
2022-08-26 15:00:00,171.22,171.59,171.19,171.31,17096.0,157.6939,158.0347,157.6663,157.7768,17096.0
2022-08-26 15:05:00,171.31,171.4,170.82,170.86,21351.0,157.7768,157.8597,157.3255,157.3624,21351.0
2022-08-26 15:10:00,170.88,170.89,170.61,170.68,33562.0,157.3808,157.39,157.1321,157.1966,33562.0
2022-08-26 15:15:00,170.68,171.07,170.68,170.9,26673.0,157.1966,157.5558,157.1966,157.3992,26673.0
2022-08-26 15:20:00,170.89,170.98,170.59,170.7,27408.0,157.39,157.4729,157.1137,157.215,27408.0
2022-08-26 15:25:00,170.69,170.83,170.6,170.81,41139.0,157.2058,157.3347,157.1229,157.3163,41139.0
2022-08-26 15:30:00,170.81,170.85,170.59,170.62,53940.0,157.3163,157.3532,157.1137,157.1413,53940.0
2022-08-26 15:35:00,170.62,170.63,170.19,170.2,63729.0,157.1413,157.1505,156.7453,156.7545,63729.0
2022-08-26 15:40:00,170.21,170.26,169.92,169.95,131693.0,156.7637,156.8098,156.4966,156.5243,131693.0
2022-08-26 15:45:00,169.97,170.13,169.77,170.13,112633.0,156.5427,156.69,156.3585,156.69,112633.0
2022-08-26 15:50:00,170.11,170.48,169.6,169.74,160061.0,156.6716,157.0124,156.2019,156.3309,160061.0
2022-08-26 15:55:00,169.76,169.88,169.43,169.48,280238.0,156.3493,156.4598,156.0453,156.0914,280238.0
2022-08-29 09:30:00,169.43,170.21,169.04,170.05,139599.0,156.0453,156.7637,155.6862,156.6164,139599.0
2022-08-29 09:35:00,170.05,170.39,169.64,169.7,64213.0,156.6164,156.9295,156.2388,156.294,64213.0
2022-08-29 09:40:00,169.5,170.04,169.5,169.77,21799.0,156.1098,156.6072,156.1098,156.3585,21799.0
2022-08-29 09:45:00,169.76,170.34,169.69,170.09,19687.0,156.3493,156.8835,156.2848,156.6532,19687.0
2022-08-29 09:50:00,170.15,170.51,169.96,170.03,17819.0,156.7085,157.04,156.5335,156.5979,17819.0
2022-08-29 09:55:00,170.05,170.44,169.86,169.87,33647.0,156.6164,156.9756,156.4414,156.4506,33647.0
2022-08-29 10:00:00,169.86,170.09,169.76,169.98,17370.0,156.4414,156.6532,156.3493,156.5519,17370.0
2022-08-29 10:05:00,169.89,170.09,169.79,169.98,44755.0,156.469,156.6532,156.3769,156.5519,44755.0
2022-08-29 10:10:00,169.97,170.23,169.76,169.95,31145.0,156.5427,156.7821,156.3493,156.5243,31145.0
2022-08-29 10:15:00,169.91,170.45,169.79,170.1,21059.0,156.4874,156.9848,156.3769,156.6624,21059.0
2022-08-29 10:20:00,170.14,170.42,170.06,170.27,15157.0,156.6993,156.9571,156.6256,156.819,15157.0
2022-08-29 10:25:00,170.23,170.46,170.01,170.05,32448.0,156.7821,156.994,156.5795,156.6164,32448.0
2022-08-29 10:30:00,170.02,170.14,169.32,169.38,28803.0,156.5887,156.6993,155.944,155.9993,28803.0
2022-08-29 10:35:00,169.37,169.38,169.0,169.03,32723.0,155.9901,155.9993,155.6493,155.6769,32723.0
2022-08-29 10:40:00,169.02,169.27,168.93,169.22,16701.0,155.6677,155.898,155.5848,155.8519,16701.0
2022-08-29 10:45:00,169.21,169.22,168.76,168.91,44626.0,155.8427,155.8519,155.4283,155.5664,44626.0
2022-08-29 10:50:00,168.93,168.93,168.25,168.39,45641.0,155.5848,155.5848,154.9586,155.0875,45641.0
2022-08-29 10:55:00,168.32,168.45,168.18,168.38,14438.0,155.023,155.1428,154.8941,155.0783,14438.0
2022-08-29 11:00:00,168.36,169.18,168.33,169.17,20560.0,155.0599,155.8151,155.0322,155.8059,20560.0
2022-08-29 11:05:00,169.19,169.25,168.56,168.83,17752.0,155.8243,155.8796,155.2441,155.4927,17752.0
2022-08-29 11:10:00,168.82,168.87,168.52,168.8,17108.0,155.4835,155.5296,155.2072,155.4651,17108.0
2022-08-29 11:15:00,168.85,169.0,168.71,168.81,15295.0,155.5112,155.6493,155.3822,155.4743,15295.0
2022-08-29 11:20:00,168.79,169.0,168.69,168.92,23713.0,155.4559,155.6493,155.3638,155.5756,23713.0
2022-08-29 11:25:00,168.93,169.0,168.69,168.86,13986.0,155.5848,155.6493,155.3638,155.5204,13986.0
2022-08-29 11:30:00,168.87,169.28,168.53,169.14,36558.0,155.5296,155.9072,155.2164,155.7783,36558.0
2022-08-29 11:35:00,169.14,169.51,168.89,168.91,12069.0,155.7783,156.119,155.548,155.5664,12069.0
2022-08-29 11:40:00,168.88,168.89,168.4,168.4,13004.0,155.5388,155.548,155.0967,155.0967,13004.0
2022-08-29 11:45:00,168.33,168.65,167.99,168.6,66142.0,155.0322,155.327,154.7191,155.2809,66142.0
2022-08-29 11:50:00,168.61,169.02,168.57,169.0,37237.0,155.2901,155.6677,155.2533,155.6493,37237.0
2022-08-29 11:55:00,169.07,169.28,168.99,169.16,18998.0,155.7138,155.9072,155.6401,155.7967,18998.0
2022-08-29 12:00:00,169.15,169.58,168.99,169.57,25049.0,155.7875,156.1835,155.6401,156.1743,25049.0
2022-08-29 12:05:00,169.58,169.77,169.44,169.47,32923.0,156.1835,156.3585,156.0546,156.0822,32923.0
2022-08-29 12:10:00,169.46,169.51,169.33,169.35,16859.0,156.073,156.119,155.9532,155.9717,16859.0
2022-08-29 12:15:00,169.39,169.59,169.32,169.32,16146.0,156.0085,156.1927,155.944,155.944,16146.0
2022-08-29 12:20:00,169.32,169.37,169.14,169.19,10250.0,155.944,155.9901,155.7783,155.8243,10250.0
2022-08-29 12:25:00,169.14,169.2,168.91,169.02,9978.0,155.7783,155.8335,155.5664,155.6677,9978.0
2022-08-29 12:30:00,169.01,169.03,168.76,168.82,9686.0,155.6585,155.6769,155.4283,155.4835,9686.0
2022-08-29 12:35:00,168.79,168.98,168.74,168.97,8147.0,155.4559,155.6309,155.4098,155.6217,8147.0
2022-08-29 12:40:00,168.98,169.29,168.95,169.25,9455.0,155.6309,155.9164,155.6033,155.8796,9455.0
2022-08-29 12:45:00,169.27,169.7,169.25,169.69,13749.0,155.898,156.294,155.8796,156.2848,13749.0
2022-08-29 12:50:00,169.66,170.02,169.64,169.98,10672.0,156.2572,156.5887,156.2388,156.5519,10672.0
2022-08-29 12:55:00,169.91,169.98,169.68,169.74,11780.0,156.4874,156.5519,156.2756,156.3309,11780.0
2022-08-29 13:00:00,169.65,170.0,169.65,169.83,7912.0,156.248,156.5703,156.248,156.4137,7912.0
2022-08-29 13:05:00,169.82,170.15,169.82,170.01,5084.0,156.4045,156.7085,156.4045,156.5795,5084.0
2022-08-29 13:10:00,170.02,170.08,169.72,169.92,9805.0,156.5887,156.644,156.3124,156.4966,9805.0
2022-08-29 13:15:00,169.92,169.92,169.53,169.68,21135.0,156.4966,156.4966,156.1374,156.2756,21135.0
2022-08-29 13:20:00,169.75,169.86,169.51,169.62,8890.0,156.3401,156.4414,156.119,156.2203,8890.0
2022-08-29 13:25:00,169.62,169.75,169.57,169.72,6333.0,156.2203,156.3401,156.1743,156.3124,6333.0
2022-08-29 13:30:00,169.66,169.96,169.66,169.95,8094.0,156.2572,156.5335,156.2572,156.5243,8094.0
2022-08-29 13:35:00,169.9,169.99,169.77,169.77,13209.0,156.4782,156.5611,156.3585,156.3585,13209.0
2022-08-29 13:40:00,169.8,170.18,169.7,170.05,9306.0,156.3861,156.7361,156.294,156.6164,9306.0
2022-08-29 13:45:00,170.08,170.23,169.77,169.77,12655.0,156.644,156.7821,156.3585,156.3585,12655.0
2022-08-29 13:50:00,169.73,169.87,169.73,169.84,7200.0,156.3216,156.4506,156.3216,156.423,7200.0
2022-08-29 13:55:00,169.85,169.92,169.78,169.86,9632.0,156.4322,156.4966,156.3677,156.4414,9632.0
2022-08-29 14:00:00,169.83,169.83,169.55,169.55,9867.0,156.4137,156.4137,156.1559,156.1559,9867.0
2022-08-29 14:05:00,169.63,169.8,169.58,169.63,11568.0,156.2295,156.3861,156.1835,156.2295,11568.0
2022-08-29 14:10:00,169.61,169.78,169.43,169.43,10170.0,156.2111,156.3677,156.0453,156.0453,10170.0
2022-08-29 14:15:00,169.39,169.42,169.17,169.23,9482.0,156.0085,156.0361,155.8059,155.8611,9482.0
2022-08-29 14:20:00,169.21,169.25,169.02,169.11,17194.0,155.8427,155.8796,155.6677,155.7506,17194.0
2022-08-29 14:25:00,169.12,169.34,169.09,169.1,18145.0,155.7598,155.9625,155.7322,155.7414,18145.0
2022-08-29 14:30:00,169.09,169.3,169.03,169.2,24778.0,155.7322,155.9256,155.6769,155.8335,24778.0
2022-08-29 14:35:00,169.22,169.28,169.09,169.09,26470.0,155.8519,155.9072,155.7322,155.7322,26470.0
2022-08-29 14:40:00,169.12,169.22,169.05,169.08,16920.0,155.7598,155.8519,155.6954,155.723,16920.0
2022-08-29 14:45:00,169.09,169.13,168.97,168.98,18311.0,155.7322,155.769,155.6217,155.6309,18311.0
2022-08-29 14:50:00,168.97,168.98,168.78,168.85,25563.0,155.6217,155.6309,155.4467,155.5112,25563.0
2022-08-29 14:55:00,168.84,168.86,168.43,168.77,29393.0,155.5019,155.5204,155.1243,155.4375,29393.0
2022-08-29 15:00:00,168.77,169.17,168.67,169.01,56742.0,155.4375,155.8059,155.3454,155.6585,56742.0
2022-08-29 15:05:00,169.01,169.04,168.67,168.86,16093.0,155.6585,155.6862,155.3454,155.5204,16093.0
2022-08-29 15:10:00,168.93,169.18,168.79,169.18,14319.0,155.5848,155.8151,155.4559,155.8151,14319.0
2022-08-29 15:15:00,169.18,169.24,168.89,168.95,15960.0,155.8151,155.8704,155.548,155.6033,15960.0
2022-08-29 15:20:00,168.94,168.94,168.78,168.86,15543.0,155.5941,155.5941,155.4467,155.5204,15543.0
2022-08-29 15:25:00,168.84,168.86,168.58,168.64,30715.0,155.5019,155.5204,155.2625,155.3177,30715.0
2022-08-29 15:30:00,168.61,168.89,168.35,168.85,35547.0,155.2901,155.548,155.0507,155.5112,35547.0
2022-08-29 15:35:00,168.83,168.96,168.75,168.9,18109.0,155.4927,155.6125,155.4191,155.5572,18109.0
2022-08-29 15:40:00,168.92,168.99,168.74,168.84,30579.0,155.5756,155.6401,155.4098,155.5019,30579.0
2022-08-29 15:45:00,168.82,168.82,168.34,168.43,23162.0,155.4835,155.4835,155.0414,155.1243,23162.0
2022-08-29 15:50:00,168.41,168.55,168.13,168.13,70993.0,155.1059,155.2349,154.848,154.848,70993.0
2022-08-29 15:55:00,168.16,168.68,167.76,167.95,319198.0,154.8757,155.3546,154.5073,154.6823,319198.0
2022-08-30 09:30:00,168.16,168.85,167.69,167.9,90609.0,154.8757,155.5112,154.4428,154.6362,90609.0
2022-08-30 09:35:00,167.83,168.03,167.49,168.03,23987.0,154.5717,154.7559,154.2586,154.7559,23987.0
2022-08-30 09:40:00,168.06,168.2,167.74,167.91,14622.0,154.7836,154.9125,154.4888,154.6454,14622.0
2022-08-30 09:45:00,167.75,167.85,167.24,167.67,29764.0,154.4981,154.5902,154.0283,154.4244,29764.0
2022-08-30 09:50:00,167.59,167.63,167.02,167.44,40752.0,154.3507,154.3875,153.8257,154.2125,40752.0
2022-08-30 09:55:00,167.43,167.46,167.12,167.28,57765.0,154.2033,154.231,153.9178,154.0652,57765.0
2022-08-30 10:00:00,167.26,167.53,167.07,167.21,38535.0,154.0468,154.2954,153.8718,154.0007,38535.0
2022-08-30 10:05:00,167.22,167.22,166.53,166.69,20798.0,154.0099,154.0099,153.3744,153.5218,20798.0
2022-08-30 10:10:00,166.74,166.74,166.31,166.52,19307.0,153.5678,153.5678,153.1718,153.3652,19307.0
2022-08-30 10:15:00,166.48,166.66,166.27,166.5,23131.0,153.3284,153.4942,153.135,153.3468,23131.0
2022-08-30 10:20:00,166.5,166.63,166.13,166.31,24738.0,153.3468,153.4665,153.006,153.1718,24738.0
2022-08-30 10:25:00,166.31,166.53,166.26,166.36,18134.0,153.1718,153.3744,153.1258,153.2179,18134.0
2022-08-30 10:30:00,166.3,166.4,165.52,165.52,33748.0,153.1626,153.2547,152.4442,152.4442,33748.0
2022-08-30 10:35:00,165.56,165.85,165.42,165.66,22140.0,152.4811,152.7482,152.3521,152.5732,22140.0
2022-08-30 10:40:00,165.64,165.83,165.34,165.43,25632.0,152.5547,152.7297,152.2784,152.3613,25632.0
2022-08-30 10:45:00,165.41,165.41,164.89,164.89,56311.0,152.3429,152.3429,151.864,151.864,56311.0
2022-08-30 10:50:00,164.87,165.47,164.76,165.45,40121.0,151.8456,152.3982,151.7443,152.3798,40121.0
2022-08-30 10:55:00,165.43,166.01,165.41,166.0,22268.0,152.3613,152.8955,152.3429,152.8863,22268.0
2022-08-30 11:00:00,166.0,166.35,165.4,165.67,41632.0,152.8863,153.2087,152.3337,152.5824,41632.0
2022-08-30 11:05:00,165.64,166.0,165.51,165.84,17872.0,152.5547,152.8863,152.435,152.7389,17872.0
2022-08-30 11:10:00,165.8,165.87,165.34,165.69,22908.0,152.7021,152.7666,152.2784,152.6008,22908.0
2022-08-30 11:15:00,165.66,166.42,165.54,166.36,39773.0,152.5732,153.2731,152.4626,153.2179,39773.0
2022-08-30 11:20:00,166.36,166.38,165.87,165.89,25905.0,153.2179,153.2363,152.7666,152.785,25905.0
2022-08-30 11:25:00,165.8,166.21,165.77,165.86,16982.0,152.7021,153.0797,152.6745,152.7574,16982.0
2022-08-30 11:30:00,165.93,166.27,165.71,166.27,11318.0,152.8218,153.135,152.6192,153.135,11318.0
2022-08-30 11:35:00,166.21,166.24,165.64,165.66,11225.0,153.0797,153.1073,152.5547,152.5732,11225.0
2022-08-30 11:40:00,165.62,165.93,165.5,165.69,16063.0,152.5363,152.8218,152.4258,152.6008,16063.0
2022-08-30 11:45:00,165.64,165.69,165.43,165.43,9038.0,152.5547,152.6008,152.3613,152.3613,9038.0
2022-08-30 11:50:00,165.42,165.99,165.37,165.84,13584.0,152.3521,152.8771,152.3061,152.7389,13584.0
2022-08-30 11:55:00,165.81,166.1,165.68,165.68,11609.0,152.7113,152.9784,152.5916,152.5916,11609.0
2022-08-30 12:00:00,165.67,166.12,165.62,165.81,24142.0,152.5824,152.9968,152.5363,152.7113,24142.0
2022-08-30 12:05:00,165.8,166.09,165.78,165.91,14413.0,152.7021,152.9692,152.6837,152.8034,14413.0
2022-08-30 12:10:00,165.88,166.06,165.72,166.04,23472.0,152.7758,152.9416,152.6284,152.9231,23472.0
2022-08-30 12:15:00,165.98,166.41,165.95,166.02,21327.0,152.8679,153.2639,152.8403,152.9047,21327.0
2022-08-30 12:20:00,165.98,166.11,165.92,165.98,14731.0,152.8679,152.9876,152.8126,152.8679,14731.0
2022-08-30 12:25:00,165.96,166.13,165.74,166.11,29622.0,152.8495,153.006,152.6468,152.9876,29622.0
2022-08-30 12:30:00,166.07,166.08,165.63,165.63,14572.0,152.9508,152.96,152.5455,152.5455,14572.0
2022-08-30 12:35:00,165.59,165.88,165.54,165.84,13500.0,152.5087,152.7758,152.4626,152.7389,13500.0
2022-08-30 12:40:00,165.81,165.83,165.47,165.52,10201.0,152.7113,152.7297,152.3982,152.4442,10201.0
2022-08-30 12:45:00,165.52,165.65,165.38,165.61,9735.0,152.4442,152.564,152.3153,152.5271,9735.0
2022-08-30 12:50:00,165.61,165.79,165.61,165.68,10571.0,152.5271,152.6929,152.5271,152.5916,10571.0
2022-08-30 12:55:00,165.66,165.85,165.66,165.67,15720.0,152.5732,152.7482,152.5732,152.5824,15720.0
2022-08-30 13:00:00,165.67,165.81,165.6,165.63,8684.0,152.5824,152.7113,152.5179,152.5455,8684.0
2022-08-30 13:05:00,165.66,165.8,165.45,165.53,17684.0,152.5732,152.7021,152.3798,152.4534,17684.0
2022-08-30 13:10:00,165.49,165.54,165.19,165.25,15246.0,152.4166,152.4626,152.1403,152.1956,15246.0
2022-08-30 13:15:00,165.25,165.43,165.16,165.26,17336.0,152.1956,152.3613,152.1127,152.2048,17336.0
2022-08-30 13:20:00,165.28,165.35,165.13,165.18,13200.0,152.2232,152.2877,152.085,152.1311,13200.0
2022-08-30 13:25:00,165.2,165.52,165.2,165.52,13238.0,152.1495,152.4442,152.1495,152.4442,13238.0
2022-08-30 13:30:00,165.51,165.59,165.36,165.49,13866.0,152.435,152.5087,152.2969,152.4166,13866.0
2022-08-30 13:35:00,165.5,165.54,165.36,165.52,13364.0,152.4258,152.4626,152.2969,152.4442,13364.0
2022-08-30 13:40:00,165.58,165.58,165.04,165.04,18451.0,152.4995,152.4995,152.0021,152.0021,18451.0
2022-08-30 13:45:00,165.06,165.46,165.06,165.45,32025.0,152.0206,152.389,152.0206,152.3798,32025.0
2022-08-30 13:50:00,165.44,165.72,165.37,165.63,21791.0,152.3705,152.6284,152.3061,152.5455,21791.0
2022-08-30 13:55:00,165.64,165.91,165.64,165.78,27111.0,152.5547,152.8034,152.5547,152.6837,27111.0
2022-08-30 14:00:00,165.78,165.91,165.56,165.91,16155.0,152.6837,152.8034,152.4811,152.8034,16155.0
2022-08-30 14:05:00,165.89,166.03,165.84,165.95,37933.0,152.785,152.9139,152.7389,152.8403,37933.0
2022-08-30 14:10:00,165.95,166.15,165.89,166.02,17800.0,152.8403,153.0245,152.785,152.9047,17800.0
2022-08-30 14:15:00,166.06,166.13,165.95,166.07,21969.0,152.9416,153.006,152.8403,152.9508,21969.0
2022-08-30 14:20:00,166.09,166.11,165.83,166.01,14074.0,152.9692,152.9876,152.7297,152.8955,14074.0
2022-08-30 14:25:00,166.05,166.06,165.69,165.77,17667.0,152.9324,152.9416,152.6008,152.6745,17667.0
2022-08-30 14:30:00,165.81,166.26,165.81,166.17,27116.0,152.7113,153.1258,152.7113,153.0429,27116.0
2022-08-30 14:35:00,166.13,166.28,165.97,166.26,25530.0,153.006,153.1442,152.8587,153.1258,25530.0
2022-08-30 14:40:00,166.28,166.32,165.79,165.88,22263.0,153.1442,153.181,152.6929,152.7758,22263.0
2022-08-30 14:45:00,165.91,166.09,165.81,166.07,30814.0,152.8034,152.9692,152.7113,152.9508,30814.0
2022-08-30 14:50:00,166.04,166.2,166.0,166.14,12177.0,152.9231,153.0705,152.8863,153.0152,12177.0
2022-08-30 14:55:00,166.09,166.32,165.98,166.1,13800.0,152.9692,153.181,152.8679,152.9784,13800.0
2022-08-30 15:00:00,166.08,166.68,166.08,166.39,17069.0,152.96,153.5126,152.96,153.2455,17069.0
2022-08-30 15:05:00,166.39,166.63,166.28,166.6,24525.0,153.2455,153.4665,153.1442,153.4389,24525.0
2022-08-30 15:10:00,166.61,166.86,166.55,166.65,24153.0,153.4481,153.6784,153.3929,153.485,24153.0
2022-08-30 15:15:00,166.67,166.79,166.49,166.76,29397.0,153.5034,153.6139,153.3376,153.5863,29397.0
2022-08-30 15:20:00,166.75,166.89,166.52,166.85,28580.0,153.5771,153.706,153.3652,153.6692,28580.0
2022-08-30 15:25:00,166.84,166.87,166.53,166.71,44295.0,153.6599,153.6876,153.3744,153.5402,44295.0
2022-08-30 15:30:00,166.69,166.73,166.18,166.42,43988.0,153.5218,153.5586,153.0521,153.2731,43988.0
2022-08-30 15:35:00,166.42,166.64,166.41,166.57,27585.0,153.2731,153.4757,153.2639,153.4113,27585.0
2022-08-30 15:40:00,166.57,166.92,166.55,166.68,55341.0,153.4113,153.7336,153.3929,153.5126,55341.0
2022-08-30 15:45:00,166.67,166.68,166.16,166.28,57847.0,153.5034,153.5126,153.0337,153.1442,57847.0
2022-08-30 15:50:00,166.29,166.42,166.06,166.17,122635.0,153.1534,153.2731,152.9416,153.0429,122635.0
2022-08-30 15:55:00,166.17,167.08,166.04,166.69,438331.0,153.0429,153.881,152.9231,153.5218,438331.0
2022-08-31 09:30:00,166.99,167.39,166.1,166.31,164350.0,153.7981,154.1665,152.9784,153.1718,164350.0
2022-08-31 09:35:00,166.25,166.43,166.04,166.29,14315.0,153.1166,153.2823,152.9231,153.1534,14315.0
2022-08-31 09:40:00,166.32,167.01,166.19,166.93,43577.0,153.181,153.8165,153.0613,153.7428,43577.0
2022-08-31 09:45:00,166.91,167.54,166.73,167.37,31038.0,153.7244,154.3046,153.5586,154.1481,31038.0
2022-08-31 09:50:00,167.32,167.59,167.02,167.11,25711.0,154.102,154.3507,153.8257,153.9086,25711.0
2022-08-31 09:55:00,167.08,167.22,166.52,166.54,20008.0,153.881,154.0099,153.3652,153.3836,20008.0
2022-08-31 10:00:00,166.48,166.68,166.36,166.41,49850.0,153.3284,153.5126,153.2179,153.2639,49850.0
2022-08-31 10:05:00,166.41,166.61,166.33,166.35,35104.0,153.2639,153.4481,153.1902,153.2087,35104.0
2022-08-31 10:10:00,166.35,166.9,166.28,166.44,40583.0,153.2087,153.7152,153.1442,153.2915,40583.0
2022-08-31 10:15:00,166.4,166.4,165.78,166.19,38833.0,153.2547,153.2547,152.6837,153.0613,38833.0
2022-08-31 10:20:00,166.19,166.37,165.84,166.11,32667.0,153.0613,153.2271,152.7389,152.9876,32667.0
2022-08-31 10:25:00,166.15,166.31,165.78,165.89,31200.0,153.0245,153.1718,152.6837,152.785,31200.0
2022-08-31 10:30:00,165.86,166.05,165.46,165.74,23924.0,152.7574,152.9324,152.389,152.6468,23924.0
2022-08-31 10:35:00,165.81,165.96,165.27,165.33,27559.0,152.7113,152.8495,152.214,152.2692,27559.0
2022-08-31 10:40:00,165.34,165.94,165.25,165.94,8379.0,152.2784,152.831,152.1956,152.831,8379.0
2022-08-31 10:45:00,165.93,166.13,165.74,165.93,18778.0,152.8218,153.006,152.6468,152.8218,18778.0
2022-08-31 10:50:00,165.88,166.02,165.4,165.52,12705.0,152.7758,152.9047,152.3337,152.4442,12705.0
2022-08-31 10:55:00,165.51,165.59,165.35,165.55,12461.0,152.435,152.5087,152.2877,152.4719,12461.0
2022-08-31 11:00:00,165.58,165.59,165.11,165.21,24124.0,152.4995,152.5087,152.0666,152.1587,24124.0
2022-08-31 11:05:00,165.2,165.23,164.88,165.03,40517.0,152.1495,152.1771,151.8548,151.9929,40517.0
2022-08-31 11:10:00,165.02,165.02,164.65,164.93,30603.0,151.9837,151.9837,151.643,151.9008,30603.0
2022-08-31 11:15:00,164.91,165.28,164.84,165.28,17402.0,151.8824,152.2232,151.8179,152.2232,17402.0
2022-08-31 11:20:00,165.26,165.41,165.14,165.22,14177.0,152.2048,152.3429,152.0942,152.1679,14177.0
2022-08-31 11:25:00,165.2,165.38,165.06,165.1,11303.0,152.1495,152.3153,152.0206,152.0574,11303.0
2022-08-31 11:30:00,165.07,165.24,164.84,165.13,25916.0,152.0298,152.1863,151.8179,152.085,25916.0
2022-08-31 11:35:00,165.06,165.52,165.05,165.33,17698.0,152.0206,152.4442,152.0114,152.2692,17698.0
2022-08-31 11:40:00,165.33,165.73,165.2,165.59,12979.0,152.2692,152.6376,152.1495,152.5087,12979.0
2022-08-31 11:45:00,165.6,165.73,165.48,165.57,12087.0,152.5179,152.6376,152.4074,152.4903,12087.0
2022-08-31 11:50:00,165.56,165.83,165.38,165.81,36632.0,152.4811,152.7297,152.3153,152.7113,36632.0
2022-08-31 11:55:00,165.82,166.01,165.81,165.84,14529.0,152.7205,152.8955,152.7113,152.7389,14529.0
2022-08-31 12:00:00,165.86,165.99,165.59,165.62,26372.0,152.7574,152.8771,152.5087,152.5363,26372.0
2022-08-31 12:05:00,165.72,165.92,165.51,165.82,11640.0,152.6284,152.8126,152.435,152.7205,11640.0
2022-08-31 12:10:00,165.73,166.03,165.64,165.85,13615.0,152.6376,152.9139,152.5547,152.7482,13615.0
2022-08-31 12:15:00,165.82,166.12,165.69,165.75,16528.0,152.7205,152.9968,152.6008,152.6561,16528.0
2022-08-31 12:20:00,165.71,165.77,165.46,165.51,11649.0,152.6192,152.6745,152.389,152.435,11649.0
2022-08-31 12:25:00,165.5,165.63,165.38,165.53,19277.0,152.4258,152.5455,152.3153,152.4534,19277.0
2022-08-31 12:30:00,165.57,165.67,165.45,165.53,12005.0,152.4903,152.5824,152.3798,152.4534,12005.0
2022-08-31 12:35:00,165.54,165.6,165.3,165.32,11159.0,152.4626,152.5179,152.2416,152.26,11159.0
2022-08-31 12:40:00,165.33,165.34,164.98,165.12,15124.0,152.2692,152.2784,151.9469,152.0758,15124.0
2022-08-31 12:45:00,165.12,165.3,165.07,165.28,13886.0,152.0758,152.2416,152.0298,152.2232,13886.0
2022-08-31 12:50:00,165.31,165.31,164.92,164.92,21263.0,152.2508,152.2508,151.8916,151.8916,21263.0
2022-08-31 12:55:00,164.94,164.98,164.77,164.91,16300.0,151.91,151.9469,151.7535,151.8824,16300.0
2022-08-31 13:00:00,164.9,164.91,164.66,164.75,16614.0,151.8732,151.8824,151.6522,151.7351,16614.0
2022-08-31 13:05:00,164.74,165.07,164.74,165.0,49172.0,151.7258,152.0298,151.7258,151.9653,49172.0
2022-08-31 13:10:00,164.98,165.23,164.9,165.02,24569.0,151.9469,152.1771,151.8732,151.9837,24569.0
2022-08-31 13:15:00,165.03,165.04,164.56,164.6,34108.0,151.9929,152.0021,151.5601,151.5969,34108.0
2022-08-31 13:20:00,164.61,164.67,164.32,164.36,30035.0,151.6061,151.6614,151.339,151.3759,30035.0
2022-08-31 13:25:00,164.37,164.46,164.18,164.41,44961.0,151.3851,151.468,151.2101,151.4219,44961.0
2022-08-31 13:30:00,164.4,164.49,164.19,164.24,46431.0,151.4127,151.4956,151.2193,151.2653,46431.0
2022-08-31 13:35:00,164.23,164.38,164.11,164.11,23233.0,151.2561,151.3943,151.1456,151.1456,23233.0
2022-08-31 13:40:00,164.14,164.33,164.02,164.27,13837.0,151.1732,151.3482,151.0627,151.293,13837.0
2022-08-31 13:45:00,164.28,164.49,164.24,164.33,12316.0,151.3022,151.4956,151.2653,151.3482,12316.0
2022-08-31 13:50:00,164.34,164.55,164.32,164.55,12535.0,151.3574,151.5509,151.339,151.5509,12535.0
2022-08-31 13:55:00,164.52,164.6,164.43,164.49,9668.0,151.5232,151.5969,151.4403,151.4956,9668.0
2022-08-31 14:00:00,164.49,164.65,164.46,164.56,10700.0,151.4956,151.643,151.468,151.5601,10700.0
2022-08-31 14:05:00,164.54,164.86,164.48,164.8,18980.0,151.5416,151.8364,151.4864,151.7811,18980.0
2022-08-31 14:10:00,164.8,164.82,164.56,164.67,11339.0,151.7811,151.7995,151.5601,151.6614,11339.0
2022-08-31 14:15:00,164.72,164.82,164.58,164.72,12740.0,151.7074,151.7995,151.5785,151.7074,12740.0
2022-08-31 14:20:00,164.8,164.81,164.58,164.76,30900.0,151.7811,151.7903,151.5785,151.7443,30900.0
2022-08-31 14:25:00,164.77,165.0,164.77,164.88,8830.0,151.7535,151.9653,151.7535,151.8548,8830.0
2022-08-31 14:30:00,164.86,164.89,164.55,164.63,14610.0,151.8364,151.864,151.5509,151.6245,14610.0
2022-08-31 14:35:00,164.64,164.65,164.5,164.51,12021.0,151.6337,151.643,151.5048,151.514,12021.0
2022-08-31 14:40:00,164.49,164.55,164.29,164.36,12832.0,151.4956,151.5509,151.3114,151.3759,12832.0
2022-08-31 14:45:00,164.37,164.69,164.33,164.59,13441.0,151.3851,151.6798,151.3482,151.5877,13441.0
2022-08-31 14:50:00,164.57,164.75,164.54,164.75,9389.0,151.5693,151.7351,151.5416,151.7351,9389.0
2022-08-31 14:55:00,164.72,164.79,164.49,164.74,19425.0,151.7074,151.7719,151.4956,151.7258,19425.0
2022-08-31 15:00:00,164.74,164.96,164.57,164.95,18525.0,151.7258,151.9285,151.5693,151.9193,18525.0
2022-08-31 15:05:00,164.96,165.2,164.76,165.12,18576.0,151.9285,152.1495,151.7443,152.0758,18576.0
2022-08-31 15:10:00,165.11,165.59,165.06,165.59,30666.0,152.0666,152.5087,152.0206,152.5087,30666.0
2022-08-31 15:15:00,165.61,166.02,165.61,165.77,34944.0,152.5271,152.9047,152.5271,152.6745,34944.0
2022-08-31 15:20:00,165.76,165.76,165.32,165.41,18350.0,152.6653,152.6653,152.26,152.3429,18350.0
2022-08-31 15:25:00,165.42,165.57,165.28,165.54,18666.0,152.3521,152.4903,152.2232,152.4626,18666.0
2022-08-31 15:30:00,165.53,165.67,165.31,165.42,19719.0,152.4534,152.5824,152.2508,152.3521,19719.0
2022-08-31 15:35:00,165.39,165.74,165.31,165.72,26458.0,152.3245,152.6468,152.2508,152.6284,26458.0
2022-08-31 15:40:00,165.71,166.14,165.48,166.08,28734.0,152.6192,153.0152,152.4074,152.96,28734.0
2022-08-31 15:45:00,166.11,166.21,165.86,165.96,51335.0,152.9876,153.0797,152.7574,152.8495,51335.0
2022-08-31 15:50:00,166.01,166.05,165.51,165.69,135624.0,152.8955,152.9324,152.435,152.6008,135624.0
2022-08-31 15:55:00,165.66,165.74,165.04,165.21,297165.0,152.5732,152.6468,152.0021,152.1587,297165.0
2022-09-01 09:30:00,163.37,164.22,163.21,164.07,86619.0,150.4641,151.2469,150.3167,151.1088,86619.0
2022-09-01 09:35:00,164.02,164.48,163.57,163.66,53920.0,151.0627,151.4864,150.6483,150.7312,53920.0
2022-09-01 09:40:00,163.66,164.28,163.62,163.79,38465.0,150.7312,151.3022,150.6943,150.8509,38465.0
2022-09-01 09:45:00,163.81,163.99,163.47,163.47,38394.0,150.8693,151.0351,150.5562,150.5562,38394.0
2022-09-01 09:50:00,163.44,163.79,163.44,163.76,67675.0,150.5285,150.8509,150.5285,150.8233,67675.0
2022-09-01 09:55:00,163.74,164.03,163.44,163.82,43797.0,150.8048,151.0719,150.5285,150.8785,43797.0
2022-09-01 10:00:00,163.67,163.89,163.01,163.59,90969.0,150.7404,150.943,150.1325,150.6667,90969.0
2022-09-01 10:05:00,163.59,163.73,163.25,163.25,52976.0,150.6667,150.7956,150.3535,150.3535,52976.0
2022-09-01 10:10:00,163.24,163.24,162.76,162.94,60005.0,150.3443,150.3443,149.9023,150.068,60005.0
2022-09-01 10:15:00,162.92,163.1,162.71,163.03,40985.0,150.0496,150.2154,149.8562,150.1509,40985.0
2022-09-01 10:20:00,163.03,163.48,162.73,163.47,65867.0,150.1509,150.5654,149.8746,150.5562,65867.0
2022-09-01 10:25:00,163.5,163.91,163.44,163.76,45791.0,150.5838,150.9614,150.5285,150.8233,45791.0
2022-09-01 10:30:00,163.76,163.77,163.54,163.61,26196.0,150.8233,150.8325,150.6206,150.6851,26196.0
2022-09-01 10:35:00,163.61,163.91,163.35,163.46,23959.0,150.6851,150.9614,150.4456,150.547,23959.0
2022-09-01 10:40:00,163.45,163.74,163.37,163.55,28410.0,150.5377,150.8048,150.4641,150.6299,28410.0
2022-09-01 10:45:00,163.55,163.58,163.22,163.46,32916.0,150.6299,150.6575,150.3259,150.547,32916.0
2022-09-01 10:50:00,163.48,164.0,163.45,163.73,25074.0,150.5654,151.0443,150.5377,150.7956,25074.0
2022-09-01 10:55:00,163.64,163.87,163.45,163.56,21497.0,150.7127,150.9246,150.5377,150.6391,21497.0
2022-09-01 11:00:00,163.53,163.6,163.3,163.32,23530.0,150.6114,150.6759,150.3996,150.418,23530.0
2022-09-01 11:05:00,163.4,163.84,163.34,163.65,36564.0,150.4917,150.8969,150.4364,150.722,36564.0
2022-09-01 11:10:00,163.64,163.89,163.54,163.81,16336.0,150.7127,150.943,150.6206,150.8693,16336.0
2022-09-01 11:15:00,163.82,163.84,163.4,163.41,20840.0,150.8785,150.8969,150.4917,150.5009,20840.0
2022-09-01 11:20:00,163.37,163.47,163.24,163.43,17250.0,150.4641,150.5562,150.3443,150.5193,17250.0
2022-09-01 11:25:00,163.43,163.44,163.14,163.18,21813.0,150.5193,150.5285,150.2522,150.2891,21813.0
2022-09-01 11:30:00,163.21,163.57,163.11,163.56,39976.0,150.3167,150.6483,150.2246,150.6391,39976.0
2022-09-01 11:35:00,163.56,164.12,163.56,163.71,23220.0,150.6391,151.1548,150.6391,150.7772,23220.0
2022-09-01 11:40:00,163.72,163.8,163.5,163.55,16808.0,150.7864,150.8601,150.5838,150.6299,16808.0
2022-09-01 11:45:00,163.54,163.65,163.23,163.55,19004.0,150.6206,150.722,150.3351,150.6299,19004.0
2022-09-01 11:50:00,163.58,163.6,163.23,163.44,9963.0,150.6575,150.6759,150.3351,150.5285,9963.0
2022-09-01 11:55:00,163.46,163.47,163.0,163.11,15697.0,150.547,150.5562,150.1233,150.2246,15697.0
2022-09-01 12:00:00,163.14,163.31,163.08,163.29,12962.0,150.2522,150.4088,150.197,150.3904,12962.0
2022-09-01 12:05:00,163.28,163.28,162.91,163.22,19548.0,150.3812,150.3812,150.0404,150.3259,19548.0
2022-09-01 12:10:00,163.16,163.16,162.82,162.93,30099.0,150.2707,150.2707,149.9575,150.0588,30099.0
2022-09-01 12:15:00,163.0,163.24,162.84,162.93,46055.0,150.1233,150.3443,149.9759,150.0588,46055.0
2022-09-01 12:20:00,162.93,162.93,162.46,162.51,28668.0,150.0588,150.0588,149.626,149.672,28668.0
2022-09-01 12:25:00,162.5,162.92,162.46,162.81,21816.0,149.6628,150.0496,149.626,149.9483,21816.0
2022-09-01 12:30:00,162.8,162.8,162.51,162.66,25406.0,149.9391,149.9391,149.672,149.8102,25406.0
2022-09-01 12:35:00,162.67,162.69,162.3,162.34,23834.0,149.8194,149.8378,149.4786,149.5154,23834.0
2022-09-01 12:40:00,162.33,162.49,162.19,162.49,24975.0,149.5062,149.6536,149.3773,149.6536,24975.0
2022-09-01 12:45:00,162.51,162.72,162.33,162.72,24456.0,149.672,149.8654,149.5062,149.8654,24456.0
2022-09-01 12:50:00,162.72,162.77,162.35,162.41,25295.0,149.8654,149.9115,149.5246,149.5799,25295.0
2022-09-01 12:55:00,162.43,162.66,162.31,162.62,20251.0,149.5983,149.8102,149.4878,149.7733,20251.0
2022-09-01 13:00:00,162.64,163.11,162.61,163.05,23755.0,149.7917,150.2246,149.7641,150.1693,23755.0
2022-09-01 13:05:00,163.0,163.39,163.0,163.38,17229.0,150.1233,150.4825,150.1233,150.4733,17229.0
2022-09-01 13:10:00,163.37,163.85,163.25,163.8,15602.0,150.4641,150.9062,150.3535,150.8601,15602.0
2022-09-01 13:15:00,163.79,163.89,163.58,163.66,17808.0,150.8509,150.943,150.6575,150.7312,17808.0
2022-09-01 13:20:00,163.66,163.95,163.63,163.91,29031.0,150.7312,150.9983,150.7035,150.9614,29031.0
2022-09-01 13:25:00,163.93,164.25,163.77,164.2,19789.0,150.9798,151.2746,150.8325,151.2285,19789.0
2022-09-01 13:30:00,164.19,164.26,164.02,164.18,19778.0,151.2193,151.2838,151.0627,151.2101,19778.0
2022-09-01 13:35:00,164.15,164.16,163.87,163.95,18043.0,151.1825,151.1917,150.9246,150.9983,18043.0
2022-09-01 13:40:00,163.98,164.02,163.71,163.75,22036.0,151.0259,151.0627,150.7772,150.8141,22036.0
2022-09-01 13:45:00,163.73,163.8,163.48,163.58,10424.0,150.7956,150.8601,150.5654,150.6575,10424.0
2022-09-01 13:50:00,163.61,163.66,163.24,163.24,12098.0,150.6851,150.7312,150.3443,150.3443,12098.0
2022-09-01 13:55:00,163.23,163.42,163.2,163.23,23251.0,150.3351,150.5101,150.3075,150.3351,23251.0
2022-09-01 14:00:00,163.24,163.64,163.21,163.64,20609.0,150.3443,150.7127,150.3167,150.7127,20609.0
2022-09-01 14:05:00,163.72,163.8,163.54,163.67,17974.0,150.7864,150.8601,150.6206,150.7404,17974.0
2022-09-01 14:10:00,163.68,163.68,163.33,163.68,14377.0,150.7496,150.7496,150.4272,150.7496,14377.0
2022-09-01 14:15:00,163.67,163.86,163.63,163.85,11640.0,150.7404,150.9154,150.7035,150.9062,11640.0
2022-09-01 14:20:00,163.84,164.44,163.81,164.4,22900.0,150.8969,151.4495,150.8693,151.4127,22900.0
2022-09-01 14:25:00,164.35,164.68,164.34,164.45,20064.0,151.3667,151.6706,151.3574,151.4588,20064.0
2022-09-01 14:30:00,164.51,165.1,164.51,165.02,28629.0,151.514,152.0574,151.514,151.9837,28629.0
2022-09-01 14:35:00,165.04,165.29,164.96,165.09,28884.0,152.0021,152.2324,151.9285,152.0482,28884.0
2022-09-01 14:40:00,165.09,165.31,165.05,165.11,15669.0,152.0482,152.2508,152.0114,152.0666,15669.0
2022-09-01 14:45:00,165.12,165.35,164.93,165.03,23532.0,152.0758,152.2877,151.9008,151.9929,23532.0
2022-09-01 14:50:00,165.04,165.48,164.93,165.41,30480.0,152.0021,152.4074,151.9008,152.3429,30480.0
2022-09-01 14:55:00,165.42,165.51,165.0,165.27,20783.0,152.3521,152.435,151.9653,152.214,20783.0
2022-09-01 15:00:00,165.24,165.41,164.98,165.02,33700.0,152.1863,152.3429,151.9469,151.9837,33700.0
2022-09-01 15:05:00,164.99,165.67,164.98,165.52,34110.0,151.9561,152.5824,151.9469,152.4442,34110.0
2022-09-01 15:10:00,165.5,165.84,165.33,165.64,29682.0,152.4258,152.7389,152.2692,152.5547,29682.0
2022-09-01 15:15:00,165.63,165.75,165.33,165.39,22498.0,152.5455,152.6561,152.2692,152.3245,22498.0
2022-09-01 15:20:00,165.41,165.64,165.14,165.5,77838.0,152.3429,152.5547,152.0942,152.4258,77838.0
2022-09-01 15:25:00,165.48,165.48,164.98,164.99,31821.0,152.4074,152.4074,151.9469,151.9561,31821.0
2022-09-01 15:30:00,164.98,165.22,164.82,164.92,44734.0,151.9469,152.1679,151.7995,151.8916,44734.0
2022-09-01 15:35:00,164.9,165.08,164.82,164.96,26613.0,151.8732,152.039,151.7995,151.9285,26613.0
2022-09-01 15:40:00,164.95,165.03,164.74,164.94,39333.0,151.9193,151.9929,151.7258,151.91,39333.0
2022-09-01 15:45:00,164.92,165.15,164.83,164.96,48448.0,151.8916,152.1035,151.8087,151.9285,48448.0
2022-09-01 15:50:00,164.97,165.53,164.83,165.53,92561.0,151.9377,152.4534,151.8087,152.4534,92561.0
2022-09-01 15:55:00,165.55,166.47,165.55,166.17,390286.0,152.4719,153.3192,152.4719,153.0429,390286.0
2022-09-02 09:30:00,168.0,168.17,166.57,166.67,86958.0,154.7283,154.8849,153.4113,153.5034,86958.0
2022-09-02 09:35:00,166.73,167.24,166.58,166.81,16022.0,153.5586,154.0283,153.4205,153.6323,16022.0
2022-09-02 09:40:00,166.88,166.9,166.46,166.75,9906.0,153.6968,153.7152,153.31,153.5771,9906.0
2022-09-02 09:45:00,166.84,167.4,166.84,166.96,16531.0,153.6599,154.1757,153.6599,153.7705,16531.0
2022-09-02 09:50:00,167.01,167.35,166.95,167.08,11790.0,153.8165,154.1297,153.7613,153.881,11790.0
2022-09-02 09:55:00,167.09,167.27,166.85,166.9,13791.0,153.8902,154.056,153.6692,153.7152,13791.0
2022-09-02 10:00:00,166.96,167.14,166.32,166.47,36621.0,153.7705,153.9362,153.181,153.3192,36621.0
2022-09-02 10:05:00,166.49,166.96,166.4,166.92,16646.0,153.3376,153.7705,153.2547,153.7336,16646.0
2022-09-02 10:10:00,166.98,167.66,166.87,167.47,17860.0,153.7889,154.4152,153.6876,154.2402,17860.0
2022-09-02 10:15:00,167.49,167.99,167.49,167.71,17113.0,154.2586,154.7191,154.2586,154.4612,17113.0
2022-09-02 10:20:00,167.73,167.73,167.48,167.51,9644.0,154.4796,154.4796,154.2494,154.277,9644.0
2022-09-02 10:25:00,167.56,167.86,167.43,167.86,11903.0,154.3231,154.5994,154.2033,154.5994,11903.0
2022-09-02 10:30:00,167.88,168.43,167.84,168.34,32102.0,154.6178,155.1243,154.5809,155.0414,32102.0
2022-09-02 10:35:00,168.38,168.78,168.36,168.64,25838.0,155.0783,155.4467,155.0599,155.3177,25838.0
2022-09-02 10:40:00,168.65,168.7,168.42,168.46,21566.0,155.327,155.373,155.1151,155.152,21566.0
2022-09-02 10:45:00,168.49,168.58,168.28,168.3,10415.0,155.1796,155.2625,154.9862,155.0046,10415.0
2022-09-02 10:50:00,168.32,168.41,167.59,167.65,19120.0,155.023,155.1059,154.3507,154.406,19120.0
2022-09-02 10:55:00,167.56,167.67,167.21,167.48,25723.0,154.3231,154.4244,154.0007,154.2494,25723.0
2022-09-02 11:00:00,167.5,167.81,167.4,167.81,18389.0,154.2678,154.5533,154.1757,154.5533,18389.0
2022-09-02 11:05:00,167.83,167.93,167.59,167.59,25702.0,154.5717,154.6638,154.3507,154.3507,25702.0
2022-09-02 11:10:00,167.57,167.75,167.46,167.67,17936.0,154.3323,154.4981,154.231,154.4244,17936.0
2022-09-02 11:15:00,167.67,167.89,167.53,167.85,12998.0,154.4244,154.627,154.2954,154.5902,12998.0
2022-09-02 11:20:00,167.85,167.93,167.7,167.75,14619.0,154.5902,154.6638,154.452,154.4981,14619.0
2022-09-02 11:25:00,167.73,167.82,167.6,167.79,17394.0,154.4796,154.5625,154.3599,154.5349,17394.0
2022-09-02 11:30:00,167.79,168.04,167.61,167.81,26013.0,154.5349,154.7651,154.3691,154.5533,26013.0
2022-09-02 11:35:00,167.83,168.12,167.69,168.08,20428.0,154.5717,154.8388,154.4428,154.802,20428.0
2022-09-02 11:40:00,168.09,168.14,167.46,167.79,21673.0,154.8112,154.8572,154.231,154.5349,21673.0
2022-09-02 11:45:00,167.79,168.21,167.76,168.03,10412.0,154.5349,154.9217,154.5073,154.7559,10412.0
2022-09-02 11:50:00,168.06,168.21,167.93,168.04,12719.0,154.7836,154.9217,154.6638,154.7651,12719.0
2022-09-02 11:55:00,168.06,168.11,167.9,167.92,20520.0,154.7836,154.8296,154.6362,154.6546,20520.0
2022-09-02 12:00:00,167.92,168.08,167.82,168.06,20707.0,154.6546,154.802,154.5625,154.7836,20707.0
2022-09-02 12:05:00,168.04,168.11,167.86,167.92,15878.0,154.7651,154.8296,154.5994,154.6546,15878.0
2022-09-02 12:10:00,167.94,167.98,167.76,167.8,12645.0,154.673,154.7099,154.5073,154.5441,12645.0
2022-09-02 12:15:00,167.79,167.8,167.34,167.35,21643.0,154.5349,154.5441,154.1204,154.1297,21643.0
2022-09-02 12:20:00,167.44,167.44,166.52,166.55,14923.0,154.2125,154.2125,153.3652,153.3929,14923.0
2022-09-02 12:25:00,166.52,166.6,166.31,166.43,9094.0,153.3652,153.4389,153.1718,153.2823,9094.0
2022-09-02 12:30:00,166.44,166.56,166.07,166.23,14273.0,153.2915,153.4021,152.9508,153.0981,14273.0
2022-09-02 12:35:00,166.23,166.24,165.66,165.84,22141.0,153.0981,153.1073,152.5732,152.7389,22141.0
2022-09-02 12:40:00,165.82,165.86,165.3,165.33,31179.0,152.7205,152.7574,152.2416,152.2692,31179.0
2022-09-02 12:45:00,165.33,165.41,165.05,165.14,27562.0,152.2692,152.3429,152.0114,152.0942,27562.0
2022-09-02 12:50:00,165.11,165.14,164.63,165.04,34754.0,152.0666,152.0942,151.6245,152.0021,34754.0
2022-09-02 12:55:00,165.06,165.41,165.0,165.15,18485.0,152.0206,152.3429,151.9653,152.1035,18485.0
2022-09-02 13:00:00,165.12,165.12,164.19,164.44,27324.0,152.0758,152.0758,151.2193,151.4495,27324.0
2022-09-02 13:05:00,164.47,164.52,164.16,164.42,13430.0,151.4772,151.5232,151.1917,151.4311,13430.0
2022-09-02 13:10:00,164.33,164.52,164.18,164.4,23402.0,151.3482,151.5232,151.2101,151.4127,23402.0
2022-09-02 13:15:00,164.41,164.59,164.02,164.34,12783.0,151.4219,151.5877,151.0627,151.3574,12783.0
2022-09-02 13:20:00,164.33,164.33,163.48,163.55,28201.0,151.3482,151.3482,150.5654,150.6299,28201.0
2022-09-02 13:25:00,163.56,163.68,163.31,163.41,23449.0,150.6391,150.7496,150.4088,150.5009,23449.0
2022-09-02 13:30:00,163.37,163.51,163.25,163.36,17959.0,150.4641,150.593,150.3535,150.4549,17959.0
2022-09-02 13:35:00,163.37,163.65,163.25,163.45,16772.0,150.4641,150.722,150.3535,150.5377,16772.0
2022-09-02 13:40:00,163.41,163.79,163.41,163.68,12579.0,150.5009,150.8509,150.5009,150.7496,12579.0
2022-09-02 13:45:00,163.67,163.93,163.0,163.28,52089.0,150.7404,150.9798,150.1233,150.3812,52089.0
2022-09-02 13:50:00,163.27,163.36,162.9,163.14,26794.0,150.372,150.4549,150.0312,150.2522,26794.0
2022-09-02 13:55:00,163.07,163.21,162.88,162.89,17177.0,150.1878,150.3167,150.0128,150.022,17177.0
2022-09-02 14:00:00,162.91,163.23,162.91,163.12,28027.0,150.0404,150.3351,150.0404,150.2338,28027.0
2022-09-02 14:05:00,163.14,163.27,162.86,163.2,18160.0,150.2522,150.372,149.9944,150.3075,18160.0
2022-09-02 14:10:00,163.22,163.38,163.04,163.09,11469.0,150.3259,150.4733,150.1601,150.2062,11469.0
2022-09-02 14:15:00,163.05,163.33,162.93,163.26,16745.0,150.1693,150.4272,150.0588,150.3628,16745.0
2022-09-02 14:20:00,163.3,163.47,163.24,163.36,12670.0,150.3996,150.5562,150.3443,150.4549,12670.0
2022-09-02 14:25:00,163.32,163.94,163.3,163.89,15936.0,150.418,150.989,150.3996,150.943,15936.0
2022-09-02 14:30:00,163.92,163.92,163.56,163.62,12771.0,150.9706,150.9706,150.6391,150.6943,12771.0
2022-09-02 14:35:00,163.59,163.99,163.51,163.92,10171.0,150.6667,151.0351,150.593,150.9706,10171.0
2022-09-02 14:40:00,163.92,164.0,163.74,163.93,9805.0,150.9706,151.0443,150.8048,150.9798,9805.0
2022-09-02 14:45:00,163.88,163.98,163.73,163.8,12807.0,150.9338,151.0259,150.7956,150.8601,12807.0
2022-09-02 14:50:00,163.84,163.94,163.74,163.74,8786.0,150.8969,150.989,150.8048,150.8048,8786.0
2022-09-02 14:55:00,163.71,163.75,163.41,163.51,15216.0,150.7772,150.8141,150.5009,150.593,15216.0
2022-09-02 15:00:00,163.52,164.13,163.45,164.03,20545.0,150.6022,151.164,150.5377,151.0719,20545.0
2022-09-02 15:05:00,164.01,164.28,163.88,163.88,17619.0,151.0535,151.3022,150.9338,150.9338,17619.0
2022-09-02 15:10:00,163.86,163.93,163.48,163.65,17485.0,150.9154,150.9798,150.5654,150.722,17485.0
2022-09-02 15:15:00,163.64,163.87,163.47,163.74,26001.0,150.7127,150.9246,150.5562,150.8048,26001.0
2022-09-02 15:20:00,163.74,163.97,163.19,163.22,31582.0,150.8048,151.0167,150.2983,150.3259,31582.0
2022-09-02 15:25:00,163.22,163.56,163.16,163.47,36047.0,150.3259,150.6391,150.2707,150.5562,36047.0
2022-09-02 15:30:00,163.48,163.48,162.88,162.88,38722.0,150.5654,150.5654,150.0128,150.0128,38722.0
2022-09-02 15:35:00,162.86,162.88,162.42,162.54,41613.0,149.9944,150.0128,149.5891,149.6996,41613.0
2022-09-02 15:40:00,162.55,162.69,162.41,162.46,51116.0,149.7088,149.8378,149.5799,149.626,51116.0
2022-09-02 15:45:00,162.4,162.84,162.38,162.77,54544.0,149.5707,149.9759,149.5523,149.9115,54544.0
2022-09-02 15:50:00,162.82,163.11,162.78,163.11,105194.0,149.9575,150.2246,149.9207,150.2246,105194.0
2022-09-02 15:55:00,163.11,163.31,162.71,163.0,258354.0,150.2246,150.4088,149.8562,150.1233,258354.0
2022-09-06 09:30:00,163.04,164.16,162.46,163.42,88735.0,150.1601,151.1917,149.626,150.5101,88735.0
2022-09-06 09:35:00,163.37,163.61,163.08,163.09,19668.0,150.4641,150.6851,150.197,150.2062,19668.0
2022-09-06 09:40:00,163.07,163.77,163.07,163.48,57035.0,150.1878,150.8325,150.1878,150.5654,57035.0
2022-09-06 09:45:00,163.53,163.87,162.94,162.94,38079.0,150.6114,150.9246,150.068,150.068,38079.0
2022-09-06 09:50:00,162.95,163.1,162.64,162.83,38674.0,150.0772,150.2154,149.7917,149.9667,38674.0
2022-09-06 09:55:00,162.88,163.5,162.66,163.5,45285.0,150.0128,150.5838,149.8102,150.5838,45285.0
2022-09-06 10:00:00,163.48,163.49,162.5,162.69,80224.0,150.5654,150.5746,149.6628,149.8378,80224.0
2022-09-06 10:05:00,162.69,162.76,162.25,162.31,56360.0,149.8378,149.9023,149.4325,149.4878,56360.0
2022-09-06 10:10:00,162.32,162.5,161.84,162.46,32011.0,149.497,149.6628,149.0549,149.626,32011.0
2022-09-06 10:15:00,162.43,162.6,162.29,162.49,28862.0,149.5983,149.7549,149.4694,149.6536,28862.0
2022-09-06 10:20:00,162.49,162.71,162.38,162.68,28372.0,149.6536,149.8562,149.5523,149.8286,28372.0
2022-09-06 10:25:00,162.67,163.4,162.59,163.1,34649.0,149.8194,150.4917,149.7457,150.2154,34649.0
2022-09-06 10:30:00,163.1,163.14,162.8,163.01,24947.0,150.2154,150.2522,149.9391,150.1325,24947.0
2022-09-06 10:35:00,163.03,163.75,162.87,163.69,32559.0,150.1509,150.8141,150.0036,150.7588,32559.0
2022-09-06 10:40:00,163.73,164.46,163.73,164.25,27876.0,150.7956,151.468,150.7956,151.2746,27876.0
2022-09-06 10:45:00,164.22,164.29,163.92,164.16,26865.0,151.2469,151.3114,150.9706,151.1917,26865.0
2022-09-06 10:50:00,164.19,165.07,164.17,164.81,31328.0,151.2193,152.0298,151.2009,151.7903,31328.0
2022-09-06 10:55:00,164.79,165.37,164.71,165.2,26192.0,151.7719,152.3061,151.6982,152.1495,26192.0
2022-09-06 11:00:00,165.19,165.36,164.91,165.22,16855.0,152.1403,152.2969,151.8824,152.1679,16855.0
2022-09-06 11:05:00,165.26,165.79,165.13,165.52,30189.0,152.2048,152.6929,152.085,152.4442,30189.0
2022-09-06 11:10:00,165.52,165.55,165.06,165.15,15151.0,152.4442,152.4719,152.0206,152.1035,15151.0
2022-09-06 11:15:00,165.18,165.24,164.88,164.92,23211.0,152.1311,152.1863,151.8548,151.8916,23211.0
2022-09-06 11:20:00,164.89,165.05,164.61,164.87,46591.0,151.864,152.0114,151.6061,151.8456,46591.0
2022-09-06 11:25:00,164.87,165.06,164.36,164.42,28787.0,151.8456,152.0206,151.3759,151.4311,28787.0
2022-09-06 11:30:00,164.4,165.11,164.34,164.78,31196.0,151.4127,152.0666,151.3574,151.7627,31196.0
2022-09-06 11:35:00,164.78,164.95,164.61,164.92,12435.0,151.7627,151.9193,151.6061,151.8916,12435.0
2022-09-06 11:40:00,164.96,165.74,164.89,165.28,32068.0,151.9285,152.6468,151.864,152.2232,32068.0
2022-09-06 11:45:00,165.26,165.39,165.07,165.11,13492.0,152.2048,152.3245,152.0298,152.0666,13492.0
2022-09-06 11:50:00,165.08,165.4,165.05,165.34,14438.0,152.039,152.3337,152.0114,152.2784,14438.0
2022-09-06 11:55:00,165.29,165.5,165.19,165.2,14985.0,152.2324,152.4258,152.1403,152.1495,14985.0
2022-09-06 12:00:00,165.2,165.34,165.04,165.12,12377.0,152.1495,152.2784,152.0021,152.0758,12377.0
2022-09-06 12:05:00,165.12,165.29,164.42,164.44,11084.0,152.0758,152.2324,151.4311,151.4495,11084.0
2022-09-06 12:10:00,164.43,164.46,164.23,164.34,14561.0,151.4403,151.468,151.2561,151.3574,14561.0
2022-09-06 12:15:00,164.39,164.45,164.0,164.0,17691.0,151.4035,151.4588,151.0443,151.0443,17691.0
2022-09-06 12:20:00,164.03,164.17,163.7,163.82,16670.0,151.0719,151.2009,150.768,150.8785,16670.0
2022-09-06 12:25:00,163.72,164.0,163.51,163.94,11672.0,150.7864,151.0443,150.593,150.989,11672.0
2022-09-06 12:30:00,163.95,164.1,163.88,163.9,8285.0,150.9983,151.1364,150.9338,150.9522,8285.0
2022-09-06 12:35:00,163.92,164.14,163.83,164.05,13047.0,150.9706,151.1732,150.8877,151.0904,13047.0
2022-09-06 12:40:00,164.08,164.46,163.88,164.46,16157.0,151.118,151.468,150.9338,151.468,16157.0
2022-09-06 12:45:00,164.44,164.46,164.22,164.3,16062.0,151.4495,151.468,151.2469,151.3206,16062.0
2022-09-06 12:50:00,164.38,164.42,164.0,164.29,13298.0,151.3943,151.4311,151.0443,151.3114,13298.0
2022-09-06 12:55:00,164.31,164.34,163.97,164.08,13859.0,151.3298,151.3574,151.0167,151.118,13859.0
2022-09-06 13:00:00,164.07,164.07,163.66,163.77,17788.0,151.1088,151.1088,150.7312,150.8325,17788.0
2022-09-06 13:05:00,163.81,163.81,163.17,163.17,17080.0,150.8693,150.8693,150.2799,150.2799,17080.0
2022-09-06 13:10:00,163.14,163.3,163.03,163.16,16533.0,150.2522,150.3996,150.1509,150.2707,16533.0
2022-09-06 13:15:00,163.18,163.47,163.06,163.41,23148.0,150.2891,150.5562,150.1786,150.5009,23148.0
2022-09-06 13:20:00,163.41,163.48,163.23,163.43,11382.0,150.5009,150.5654,150.3351,150.5193,11382.0
2022-09-06 13:25:00,163.46,163.46,163.08,163.18,14514.0,150.547,150.547,150.197,150.2891,14514.0
2022-09-06 13:30:00,163.17,163.52,163.13,163.37,14724.0,150.2799,150.6022,150.243,150.4641,14724.0
2022-09-06 13:35:00,163.35,163.43,163.12,163.4,16049.0,150.4456,150.5193,150.2338,150.4917,16049.0
2022-09-06 13:40:00,163.37,163.37,162.99,163.18,18041.0,150.4641,150.4641,150.1141,150.2891,18041.0
2022-09-06 13:45:00,163.2,163.36,162.96,162.96,17441.0,150.3075,150.4549,150.0865,150.0865,17441.0
2022-09-06 13:50:00,162.95,163.03,162.71,162.96,15184.0,150.0772,150.1509,149.8562,150.0865,15184.0
2022-09-06 13:55:00,162.99,163.27,162.98,163.27,8905.0,150.1141,150.372,150.1049,150.372,8905.0
2022-09-06 14:00:00,163.21,163.46,163.18,163.31,12441.0,150.3167,150.547,150.2891,150.4088,12441.0
2022-09-06 14:05:00,163.29,163.29,163.12,163.22,6379.0,150.3904,150.3904,150.2338,150.3259,6379.0
2022-09-06 14:10:00,163.29,163.78,163.25,163.7,15369.0,150.3904,150.8417,150.3535,150.768,15369.0
2022-09-06 14:15:00,163.68,163.76,163.54,163.6,52642.0,150.7496,150.8233,150.6206,150.6759,52642.0
2022-09-06 14:20:00,163.63,163.67,163.45,163.56,11172.0,150.7035,150.7404,150.5377,150.6391,11172.0
2022-09-06 14:25:00,163.6,163.61,163.24,163.31,17872.0,150.6759,150.6851,150.3443,150.4088,17872.0
2022-09-06 14:30:00,163.3,163.35,162.92,163.21,24220.0,150.3996,150.4456,150.0496,150.3167,24220.0
2022-09-06 14:35:00,163.23,163.37,163.03,163.19,6656.0,150.3351,150.4641,150.1509,150.2983,6656.0
2022-09-06 14:40:00,163.21,163.21,162.9,162.95,15978.0,150.3167,150.3167,150.0312,150.0772,15978.0
2022-09-06 14:45:00,162.99,163.11,162.83,163.08,18598.0,150.1141,150.2246,149.9667,150.197,18598.0
2022-09-06 14:50:00,163.07,163.07,162.71,162.97,12841.0,150.1878,150.1878,149.8562,150.0957,12841.0
2022-09-06 14:55:00,163.01,163.17,162.66,162.69,32867.0,150.1325,150.2799,149.8102,149.8378,32867.0
2022-09-06 15:00:00,162.7,162.98,162.69,162.85,29059.0,149.847,150.1049,149.8378,149.9851,29059.0
2022-09-06 15:05:00,162.85,163.39,162.8,163.39,21804.0,149.9851,150.4825,149.9391,150.4825,21804.0
2022-09-06 15:10:00,163.38,163.52,163.28,163.34,16212.0,150.4733,150.6022,150.3812,150.4364,16212.0
2022-09-06 15:15:00,163.33,163.71,163.31,163.45,16862.0,150.4272,150.7772,150.4088,150.5377,16862.0
2022-09-06 15:20:00,163.38,163.56,163.17,163.53,23613.0,150.4733,150.6391,150.2799,150.6114,23613.0
2022-09-06 15:25:00,163.49,163.58,163.38,163.42,33753.0,150.5746,150.6575,150.4733,150.5101,33753.0
2022-09-06 15:30:00,163.39,163.4,163.04,163.21,65024.0,150.4825,150.4917,150.1601,150.3167,65024.0
2022-09-06 15:35:00,163.24,163.46,163.24,163.32,53577.0,150.3443,150.547,150.3443,150.418,53577.0
2022-09-06 15:40:00,163.3,163.72,163.3,163.69,28840.0,150.3996,150.7864,150.3996,150.7588,28840.0
2022-09-06 15:45:00,163.67,163.82,163.49,163.73,55003.0,150.7404,150.8785,150.5746,150.7956,55003.0
2022-09-06 15:50:00,163.71,163.72,163.32,163.37,101211.0,150.7772,150.7864,150.418,150.4641,101211.0
2022-09-06 15:55:00,163.34,163.46,162.83,163.04,296155.0,150.4364,150.547,149.9667,150.1601,296155.0
2022-09-07 09:30:00,163.76,164.59,163.48,164.58,104755.0,150.8233,151.5877,150.5654,151.5785,104755.0
2022-09-07 09:35:00,164.56,165.03,164.45,164.74,40794.0,151.5601,151.9929,151.4588,151.7258,40794.0
2022-09-07 09:40:00,164.76,164.83,164.22,164.55,55190.0,151.7443,151.8087,151.2469,151.5509,55190.0
2022-09-07 09:45:00,164.58,165.12,164.43,164.75,31585.0,151.5785,152.0758,151.4403,151.7351,31585.0
2022-09-07 09:50:00,164.7,164.94,164.55,164.76,60255.0,151.689,151.91,151.5509,151.7443,60255.0
2022-09-07 09:55:00,164.68,164.96,164.49,164.71,54171.0,151.6706,151.9285,151.4956,151.6982,54171.0
2022-09-07 10:00:00,164.68,165.12,164.55,165.01,110982.0,151.6706,152.0758,151.5509,151.9745,110982.0
2022-09-07 10:05:00,165.08,165.26,164.79,164.99,47008.0,152.039,152.2048,151.7719,151.9561,47008.0
2022-09-07 10:10:00,165.0,165.15,164.66,164.75,67845.0,151.9653,152.1035,151.6522,151.7351,67845.0
2022-09-07 10:15:00,164.7,164.76,164.32,164.63,30798.0,151.689,151.7443,151.339,151.6245,30798.0
2022-09-07 10:20:00,164.6,164.76,164.29,164.46,93561.0,151.5969,151.7443,151.3114,151.468,93561.0
2022-09-07 10:25:00,164.44,164.77,164.37,164.68,15720.0,151.4495,151.7535,151.3851,151.6706,15720.0
2022-09-07 10:30:00,164.7,165.1,164.7,164.94,31957.0,151.689,152.0574,151.689,151.91,31957.0
2022-09-07 10:35:00,165.03,165.58,165.02,165.39,43410.0,151.9929,152.4995,151.9837,152.3245,43410.0
2022-09-07 10:40:00,165.4,165.48,165.16,165.35,39072.0,152.3337,152.4074,152.1127,152.2877,39072.0
2022-09-07 10:45:00,165.37,165.47,164.99,165.12,22367.0,152.3061,152.3982,151.9561,152.0758,22367.0
2022-09-07 10:50:00,165.15,165.53,165.09,165.39,17759.0,152.1035,152.4534,152.0482,152.3245,17759.0
2022-09-07 10:55:00,165.36,165.38,165.05,165.13,10535.0,152.2969,152.3153,152.0114,152.085,10535.0
2022-09-07 11:00:00,165.13,165.5,164.94,165.45,27299.0,152.085,152.4258,151.91,152.3798,27299.0
2022-09-07 11:05:00,165.35,165.72,165.26,165.62,25866.0,152.2877,152.6284,152.2048,152.5363,25866.0
2022-09-07 11:10:00,165.66,166.07,165.63,165.92,38309.0,152.5732,152.9508,152.5455,152.8126,38309.0
2022-09-07 11:15:00,165.9,166.01,165.72,165.76,27367.0,152.7942,152.8955,152.6284,152.6653,27367.0
2022-09-07 11:20:00,165.77,166.37,165.77,166.29,101327.0,152.6745,153.2271,152.6745,153.1534,101327.0
2022-09-07 11:25:00,166.25,166.34,166.0,166.01,25659.0,153.1166,153.1994,152.8863,152.8955,25659.0
2022-09-07 11:30:00,166.05,166.25,165.99,166.02,22905.0,152.9324,153.1166,152.8771,152.9047,22905.0
2022-09-07 11:35:00,166.06,166.33,166.0,166.02,20788.0,152.9416,153.1902,152.8863,152.9047,20788.0
2022-09-07 11:40:00,166.01,166.27,165.9,166.0,17363.0,152.8955,153.135,152.7942,152.8863,17363.0
2022-09-07 11:45:00,166.05,166.19,165.9,166.17,15776.0,152.9324,153.0613,152.7942,153.0429,15776.0
2022-09-07 11:50:00,166.15,166.27,166.05,166.18,10207.0,153.0245,153.135,152.9324,153.0521,10207.0
2022-09-07 11:55:00,166.2,166.37,166.06,166.07,9234.0,153.0705,153.2271,152.9416,152.9508,9234.0
2022-09-07 12:00:00,166.06,166.15,165.95,165.97,9104.0,152.9416,153.0245,152.8403,152.8587,9104.0
2022-09-07 12:05:00,165.97,166.15,165.77,166.14,8330.0,152.8587,153.0245,152.6745,153.0152,8330.0
2022-09-07 12:10:00,166.21,166.25,165.82,165.93,5819.0,153.0797,153.1166,152.7205,152.8218,5819.0
2022-09-07 12:15:00,165.88,165.89,165.55,165.61,15061.0,152.7758,152.785,152.4719,152.5271,15061.0
2022-09-07 12:20:00,165.59,165.59,165.21,165.38,50913.0,152.5087,152.5087,152.1587,152.3153,50913.0
2022-09-07 12:25:00,165.34,165.34,165.12,165.2,14257.0,152.2784,152.2784,152.0758,152.1495,14257.0
2022-09-07 12:30:00,165.2,165.23,164.99,165.07,11484.0,152.1495,152.1771,151.9561,152.0298,11484.0
2022-09-07 12:35:00,165.1,165.43,164.99,165.4,11250.0,152.0574,152.3613,151.9561,152.3337,11250.0
2022-09-07 12:40:00,165.41,165.84,165.35,165.7,13646.0,152.3429,152.7389,152.2877,152.61,13646.0
2022-09-07 12:45:00,165.76,166.32,165.71,165.77,56172.0,152.6653,153.181,152.6192,152.6745,56172.0
2022-09-07 12:50:00,165.85,165.88,165.68,165.76,8055.0,152.7482,152.7758,152.5916,152.6653,8055.0
2022-09-07 12:55:00,165.76,165.9,165.69,165.84,9488.0,152.6653,152.7942,152.6008,152.7389,9488.0
2022-09-07 13:00:00,165.82,166.0,165.72,165.92,12752.0,152.7205,152.8863,152.6284,152.8126,12752.0
2022-09-07 13:05:00,165.88,165.92,165.75,165.81,8698.0,152.7758,152.8126,152.6561,152.7113,8698.0
2022-09-07 13:10:00,165.79,165.87,165.68,165.83,6457.0,152.6929,152.7666,152.5916,152.7297,6457.0
2022-09-07 13:15:00,165.89,165.89,165.69,165.71,3600.0,152.785,152.785,152.6008,152.6192,3600.0
2022-09-07 13:20:00,165.73,165.89,165.66,165.66,8245.0,152.6376,152.785,152.5732,152.5732,8245.0
2022-09-07 13:25:00,165.63,165.63,165.43,165.52,8162.0,152.5455,152.5455,152.3613,152.4442,8162.0
2022-09-07 13:30:00,165.52,165.79,165.49,165.78,7690.0,152.4442,152.6929,152.4166,152.6837,7690.0
2022-09-07 13:35:00,165.82,166.01,165.77,166.01,14292.0,152.7205,152.8955,152.6745,152.8955,14292.0
2022-09-07 13:40:00,165.98,166.29,165.84,166.21,8533.0,152.8679,153.1534,152.7389,153.0797,8533.0
2022-09-07 13:45:00,166.23,166.33,166.13,166.29,9686.0,153.0981,153.1902,153.006,153.1534,9686.0
2022-09-07 13:50:00,166.25,166.38,166.2,166.26,7633.0,153.1166,153.2363,153.0705,153.1258,7633.0
2022-09-07 13:55:00,166.25,166.27,166.09,166.2,4073.0,153.1166,153.135,152.9692,153.0705,4073.0
2022-09-07 14:00:00,166.19,166.75,166.18,166.74,18629.0,153.0613,153.5771,153.0521,153.5678,18629.0
2022-09-07 14:05:00,166.75,166.76,166.27,166.31,10303.0,153.5771,153.5863,153.135,153.1718,10303.0
2022-09-07 14:10:00,166.28,166.38,166.2,166.32,9592.0,153.1442,153.2363,153.0705,153.181,9592.0
2022-09-07 14:15:00,166.32,166.36,166.1,166.12,20864.0,153.181,153.2179,152.9784,152.9968,20864.0
2022-09-07 14:20:00,166.15,166.2,166.05,166.2,11257.0,153.0245,153.0705,152.9324,153.0705,11257.0
2022-09-07 14:25:00,166.2,166.6,166.19,166.59,12653.0,153.0705,153.4389,153.0613,153.4297,12653.0
2022-09-07 14:30:00,166.6,166.79,166.42,166.77,15614.0,153.4389,153.6139,153.2731,153.5955,15614.0
2022-09-07 14:35:00,166.78,166.95,166.74,166.88,20567.0,153.6047,153.7613,153.5678,153.6968,20567.0
2022-09-07 14:40:00,166.86,167.04,166.82,166.96,11793.0,153.6784,153.8441,153.6415,153.7705,11793.0
2022-09-07 14:45:00,166.95,167.09,166.9,166.93,18647.0,153.7613,153.8902,153.7152,153.7428,18647.0
2022-09-07 14:50:00,166.92,167.02,166.76,167.0,23352.0,153.7336,153.8257,153.5863,153.8073,23352.0
2022-09-07 14:55:00,166.98,167.1,166.89,167.08,19693.0,153.7889,153.8994,153.706,153.881,19693.0
2022-09-07 15:00:00,167.05,167.11,166.86,167.1,12942.0,153.8534,153.9086,153.6784,153.8994,12942.0
2022-09-07 15:05:00,167.08,167.34,166.98,167.32,28609.0,153.881,154.1204,153.7889,154.102,28609.0
2022-09-07 15:10:00,167.32,167.33,167.11,167.16,25745.0,154.102,154.1112,153.9086,153.9547,25745.0
2022-09-07 15:15:00,167.22,167.32,166.93,167.0,27526.0,154.0099,154.102,153.7428,153.8073,27526.0
2022-09-07 15:20:00,166.98,167.24,166.93,167.19,27321.0,153.7889,154.0283,153.7428,153.9823,27321.0
2022-09-07 15:25:00,167.17,167.45,167.14,167.33,24912.0,153.9639,154.2218,153.9362,154.1112,24912.0
2022-09-07 15:30:00,167.3,167.3,166.78,166.87,33480.0,154.0836,154.0836,153.6047,153.6876,33480.0
2022-09-07 15:35:00,166.88,166.9,166.48,166.55,42351.0,153.6968,153.7152,153.3284,153.3929,42351.0
2022-09-07 15:40:00,166.54,166.59,166.14,166.35,79607.0,153.3836,153.4297,153.0152,153.2087,79607.0
2022-09-07 15:45:00,166.33,166.55,166.28,166.28,73599.0,153.1902,153.3929,153.1442,153.1442,73599.0
2022-09-07 15:50:00,166.29,166.3,165.82,166.03,173347.0,153.1534,153.1626,152.7205,152.9139,173347.0
2022-09-07 15:55:00,166.02,166.03,165.6,165.81,239232.0,152.9047,152.9139,152.5179,152.7113,239232.0
2022-09-08 09:30:00,165.26,165.27,163.87,164.16,68075.0,152.2048,152.214,150.9246,151.1917,68075.0
2022-09-08 09:35:00,164.08,164.77,164.02,164.64,46296.0,151.118,151.7535,151.0627,151.6337,46296.0
2022-09-08 09:40:00,164.62,165.49,164.3,165.4,45078.0,151.6153,152.4166,151.3206,152.3337,45078.0
2022-09-08 09:45:00,165.43,165.46,164.58,164.58,34304.0,152.3613,152.389,151.5785,151.5785,34304.0
2022-09-08 09:50:00,164.57,165.14,164.48,165.11,31172.0,151.5693,152.0942,151.4864,152.0666,31172.0
2022-09-08 09:55:00,165.07,165.6,165.02,165.19,47301.0,152.0298,152.5179,151.9837,152.1403,47301.0
2022-09-08 10:00:00,165.21,165.24,164.74,164.9,59858.0,152.1587,152.1863,151.7258,151.8732,59858.0
2022-09-08 10:05:00,164.9,165.47,164.76,165.02,25102.0,151.8732,152.3982,151.7443,151.9837,25102.0
2022-09-08 10:10:00,165.06,165.31,164.88,165.13,26191.0,152.0206,152.2508,151.8548,152.085,26191.0
2022-09-08 10:15:00,165.12,165.89,165.06,165.85,43552.0,152.0758,152.785,152.0206,152.7482,43552.0
2022-09-08 10:20:00,165.86,166.27,165.66,165.67,19193.0,152.7574,153.135,152.5732,152.5824,19193.0
2022-09-08 10:25:00,165.7,166.04,165.66,166.0,29907.0,152.61,152.9231,152.5732,152.8863,29907.0
2022-09-08 10:30:00,165.96,166.37,165.76,166.37,11428.0,152.8495,153.2271,152.6653,153.2271,11428.0
2022-09-08 10:35:00,166.32,166.81,166.16,166.75,33939.0,153.181,153.6323,153.0337,153.5771,33939.0
2022-09-08 10:40:00,166.78,166.93,166.58,166.85,30507.0,153.6047,153.7428,153.4205,153.6692,30507.0
2022-09-08 10:45:00,166.86,167.27,166.75,167.19,56039.0,153.6784,154.056,153.5771,153.9823,56039.0
2022-09-08 10:50:00,167.18,167.2,166.8,167.15,21012.0,153.9731,153.9915,153.6231,153.9455,21012.0
2022-09-08 10:55:00,167.12,167.74,167.12,167.72,21674.0,153.9178,154.4888,153.9178,154.4704,21674.0
2022-09-08 11:00:00,167.72,168.32,167.71,168.21,74082.0,154.4704,155.023,154.4612,154.9217,74082.0
2022-09-08 11:05:00,168.19,168.45,168.07,168.34,52655.0,154.9033,155.1428,154.7928,155.0414,52655.0
2022-09-08 11:10:00,168.34,168.37,167.81,168.16,21964.0,155.0414,155.0691,154.5533,154.8757,21964.0
2022-09-08 11:15:00,168.15,168.35,167.97,168.22,15818.0,154.8665,155.0507,154.7007,154.9309,15818.0
2022-09-08 11:20:00,168.26,168.49,168.17,168.46,18010.0,154.9678,155.1796,154.8849,155.152,18010.0
2022-09-08 11:25:00,168.46,168.47,168.11,168.19,19216.0,155.152,155.1612,154.8296,154.9033,19216.0
2022-09-08 11:30:00,168.2,168.37,168.01,168.22,41559.0,154.9125,155.0691,154.7375,154.9309,41559.0
2022-09-08 11:35:00,168.23,168.3,167.95,167.96,44420.0,154.9401,155.0046,154.6823,154.6915,44420.0
2022-09-08 11:40:00,167.96,168.22,167.82,168.14,24110.0,154.6915,154.9309,154.5625,154.8572,24110.0
2022-09-08 11:45:00,168.13,168.27,167.82,167.86,12468.0,154.848,154.977,154.5625,154.5994,12468.0
2022-09-08 11:50:00,167.85,168.1,167.77,168.08,14021.0,154.5902,154.8204,154.5165,154.802,14021.0
2022-09-08 11:55:00,168.06,168.13,167.98,168.11,12496.0,154.7836,154.848,154.7099,154.8296,12496.0
2022-09-08 12:00:00,168.08,168.22,166.87,166.87,28226.0,154.802,154.9309,153.6876,153.6876,28226.0
2022-09-08 12:05:00,166.83,166.86,166.02,166.29,32545.0,153.6507,153.6784,152.9047,153.1534,32545.0
2022-09-08 12:10:00,166.26,166.5,165.87,166.22,87221.0,153.1258,153.3468,152.7666,153.0889,87221.0
2022-09-08 12:15:00,166.23,166.5,166.0,166.25,26680.0,153.0981,153.3468,152.8863,153.1166,26680.0
2022-09-08 12:20:00,166.28,166.35,165.83,166.12,23358.0,153.1442,153.2087,152.7297,152.9968,23358.0
2022-09-08 12:25:00,166.03,166.24,165.95,166.14,11508.0,152.9139,153.1073,152.8403,153.0152,11508.0
2022-09-08 12:30:00,166.1,166.76,166.09,166.55,27252.0,152.9784,153.5863,152.9692,153.3929,27252.0
2022-09-08 12:35:00,166.56,166.94,166.45,166.81,55214.0,153.4021,153.752,153.3008,153.6323,55214.0
2022-09-08 12:40:00,166.81,167.52,166.71,167.49,46780.0,153.6323,154.2862,153.5402,154.2586,46780.0
2022-09-08 12:45:00,167.48,167.49,167.21,167.28,35707.0,154.2494,154.2586,154.0007,154.0652,35707.0
2022-09-08 12:50:00,167.27,167.6,167.17,167.36,57633.0,154.056,154.3599,153.9639,154.1389,57633.0
2022-09-08 12:55:00,167.34,167.48,167.23,167.25,13210.0,154.1204,154.2494,154.0191,154.0376,13210.0
2022-09-08 13:00:00,167.23,167.23,166.78,167.08,18387.0,154.0191,154.0191,153.6047,153.881,18387.0
2022-09-08 13:05:00,167.06,167.2,166.91,167.1,17922.0,153.8626,153.9915,153.7244,153.8994,17922.0
2022-09-08 13:10:00,167.18,167.84,167.18,167.83,52307.0,153.9731,154.5809,153.9731,154.5717,52307.0
2022-09-08 13:15:00,167.84,167.93,167.65,167.8,32866.0,154.5809,154.6638,154.406,154.5441,32866.0
2022-09-08 13:20:00,167.8,167.84,167.69,167.75,27311.0,154.5441,154.5809,154.4428,154.4981,27311.0
2022-09-08 13:25:00,167.73,167.92,167.61,167.74,24536.0,154.4796,154.6546,154.3691,154.4888,24536.0
2022-09-08 13:30:00,167.82,167.87,167.57,167.72,37145.0,154.5625,154.6086,154.3323,154.4704,37145.0
2022-09-08 13:35:00,167.74,167.98,167.71,167.8,8906.0,154.4888,154.7099,154.4612,154.5441,8906.0
2022-09-08 13:40:00,167.81,167.89,167.72,167.79,11317.0,154.5533,154.627,154.4704,154.5349,11317.0
2022-09-08 13:45:00,167.76,167.84,167.61,167.73,9922.0,154.5073,154.5809,154.3691,154.4796,9922.0
2022-09-08 13:50:00,167.72,167.81,167.5,167.51,15262.0,154.4704,154.5533,154.2678,154.277,15262.0
2022-09-08 13:55:00,167.53,167.53,167.02,167.36,14061.0,154.2954,154.2954,153.8257,154.1389,14061.0
2022-09-08 14:00:00,167.38,167.45,167.23,167.44,6581.0,154.1573,154.2218,154.0191,154.2125,6581.0
2022-09-08 14:05:00,167.45,167.53,167.17,167.26,10322.0,154.2218,154.2954,153.9639,154.0468,10322.0
2022-09-08 14:10:00,167.29,167.38,167.14,167.14,9271.0,154.0744,154.1573,153.9362,153.9362,9271.0
2022-09-08 14:15:00,167.04,167.39,166.97,167.34,6896.0,153.8441,154.1665,153.7797,154.1204,6896.0
2022-09-08 14:20:00,167.3,167.44,167.19,167.41,48547.0,154.0836,154.2125,153.9823,154.1849,48547.0
2022-09-08 14:25:00,167.42,167.53,167.31,167.41,11156.0,154.1941,154.2954,154.0928,154.1849,11156.0
2022-09-08 14:30:00,167.44,167.75,167.43,167.73,12742.0,154.2125,154.4981,154.2033,154.4796,12742.0
2022-09-08 14:35:00,167.76,167.86,167.67,167.79,23671.0,154.5073,154.5994,154.4244,154.5349,23671.0
2022-09-08 14:40:00,167.81,167.9,167.26,167.6,19820.0,154.5533,154.6362,154.0468,154.3599,19820.0
2022-09-08 14:45:00,167.6,167.73,167.32,167.45,47010.0,154.3599,154.4796,154.102,154.2218,47010.0
2022-09-08 14:50:00,167.43,167.53,167.16,167.5,25515.0,154.2033,154.2954,153.9547,154.2678,25515.0
2022-09-08 14:55:00,167.44,167.44,167.22,167.27,12931.0,154.2125,154.2125,154.0099,154.056,12931.0
2022-09-08 15:00:00,167.32,167.45,166.93,167.16,13135.0,154.102,154.2218,153.7428,153.9547,13135.0
2022-09-08 15:05:00,167.14,167.45,167.13,167.33,12566.0,153.9362,154.2218,153.927,154.1112,12566.0
2022-09-08 15:10:00,167.33,167.54,167.23,167.46,15129.0,154.1112,154.3046,154.0191,154.231,15129.0
2022-09-08 15:15:00,167.51,167.62,167.41,167.46,9521.0,154.277,154.3783,154.1849,154.231,9521.0
2022-09-08 15:20:00,167.49,167.6,167.4,167.54,17035.0,154.2586,154.3599,154.1757,154.3046,17035.0
2022-09-08 15:25:00,167.56,167.63,167.47,167.5,20902.0,154.3231,154.3875,154.2402,154.2678,20902.0
2022-09-08 15:30:00,167.51,167.62,167.25,167.27,24449.0,154.277,154.3783,154.0376,154.056,24449.0
2022-09-08 15:35:00,167.25,167.53,167.12,167.46,31040.0,154.0376,154.2954,153.9178,154.231,31040.0
2022-09-08 15:40:00,167.47,167.48,167.0,167.03,24180.0,154.2402,154.2494,153.8073,153.8349,24180.0
2022-09-08 15:45:00,167.04,167.54,167.03,167.31,30728.0,153.8441,154.3046,153.8349,154.0928,30728.0
2022-09-08 15:50:00,167.32,168.09,167.32,168.05,79665.0,154.102,154.8112,154.102,154.7744,79665.0
2022-09-08 15:55:00,168.03,168.54,168.0,168.45,312998.0,154.7559,155.2256,154.7283,155.1428,312998.0
2022-09-09 09:30:00,169.89,170.51,169.35,170.31,104607.0,156.469,157.04,155.9717,156.8558,104607.0
2022-09-09 09:35:00,170.25,170.53,169.87,170.07,28615.0,156.8006,157.0584,156.4506,156.6348,28615.0
2022-09-09 09:40:00,170.15,170.27,169.88,169.93,26021.0,156.7085,156.819,156.4598,156.5058,26021.0
2022-09-09 09:45:00,169.92,170.32,169.68,170.16,31680.0,156.4966,156.865,156.2756,156.7177,31680.0
2022-09-09 09:50:00,170.19,170.19,169.72,169.97,25565.0,156.7453,156.7453,156.3124,156.5427,25565.0
2022-09-09 09:55:00,170.04,170.54,169.66,170.47,27286.0,156.6072,157.0677,156.2572,157.0032,27286.0
2022-09-09 10:00:00,170.38,170.95,170.36,170.81,31406.0,156.9203,157.4453,156.9019,157.3163,31406.0
2022-09-09 10:05:00,170.81,170.97,170.65,170.89,57377.0,157.3163,157.4637,157.169,157.39,57377.0
2022-09-09 10:10:00,170.94,171.03,170.74,170.87,27026.0,157.4361,157.5189,157.2519,157.3716,27026.0
2022-09-09 10:15:00,170.87,171.19,170.5,170.73,30775.0,157.3716,157.6663,157.0308,157.2426,30775.0
2022-09-09 10:20:00,170.74,170.94,170.44,170.52,39798.0,157.2519,157.4361,156.9756,157.0492,39798.0
2022-09-09 10:25:00,170.45,170.78,170.3,170.78,16863.0,156.9848,157.2887,156.8466,157.2887,16863.0
2022-09-09 10:30:00,170.79,171.0,170.54,170.92,54357.0,157.2979,157.4913,157.0677,157.4176,54357.0
2022-09-09 10:35:00,170.93,171.16,170.7,171.05,34041.0,157.4268,157.6387,157.215,157.5374,34041.0
2022-09-09 10:40:00,171.05,171.33,170.97,171.21,50066.0,157.5374,157.7952,157.4637,157.6847,50066.0
2022-09-09 10:45:00,171.27,171.29,170.92,171.05,27073.0,157.74,157.7584,157.4176,157.5374,27073.0
2022-09-09 10:50:00,171.06,171.21,171.01,171.2,25628.0,157.5466,157.6847,157.5005,157.6755,25628.0
2022-09-09 10:55:00,171.18,171.32,170.91,171.31,37808.0,157.6571,157.786,157.4084,157.7768,37808.0
2022-09-09 11:00:00,171.33,171.38,171.07,171.19,68336.0,157.7952,157.8413,157.5558,157.6663,68336.0
2022-09-09 11:05:00,171.22,171.39,171.02,171.05,70381.0,157.6939,157.8505,157.5097,157.5374,70381.0
2022-09-09 11:10:00,171.04,171.27,170.81,171.27,26968.0,157.5282,157.74,157.3163,157.74,26968.0
2022-09-09 11:15:00,171.27,171.3,171.05,171.09,46039.0,157.74,157.7676,157.5374,157.5742,46039.0
2022-09-09 11:20:00,171.11,171.34,170.93,171.33,41874.0,157.5926,157.8045,157.4268,157.7952,41874.0
2022-09-09 11:25:00,171.33,171.76,171.25,171.62,31422.0,157.7952,158.1913,157.7216,158.0623,31422.0
2022-09-09 11:30:00,171.59,171.87,171.48,171.71,40669.0,158.0347,158.2926,157.9334,158.1452,40669.0
2022-09-09 11:35:00,171.71,171.92,171.62,171.84,16444.0,158.1452,158.3386,158.0623,158.265,16444.0
2022-09-09 11:40:00,171.89,171.9,171.62,171.78,25355.0,158.311,158.3202,158.0623,158.2097,25355.0
2022-09-09 11:45:00,171.74,171.85,171.45,171.47,12381.0,158.1729,158.2742,157.9058,157.9242,12381.0
2022-09-09 11:50:00,171.48,171.49,171.11,171.18,14425.0,157.9334,157.9426,157.5926,157.6571,14425.0
2022-09-09 11:55:00,171.19,171.28,171.13,171.23,12163.0,157.6663,157.7492,157.611,157.7031,12163.0
2022-09-09 12:00:00,171.25,171.27,170.58,170.6,15883.0,157.7216,157.74,157.1045,157.1229,15883.0
2022-09-09 12:05:00,170.62,170.86,170.62,170.76,12859.0,157.1413,157.3624,157.1413,157.2703,12859.0
2022-09-09 12:10:00,170.78,170.83,170.64,170.75,16587.0,157.2887,157.3347,157.1598,157.2611,16587.0
2022-09-09 12:15:00,170.74,170.77,170.32,170.61,37798.0,157.2519,157.2795,156.865,157.1321,37798.0
2022-09-09 12:20:00,170.61,170.61,170.13,170.14,24004.0,157.1321,157.1321,156.69,156.6993,24004.0
2022-09-09 12:25:00,170.15,170.47,170.1,170.42,17961.0,156.7085,157.0032,156.6624,156.9571,17961.0
2022-09-09 12:30:00,170.41,170.46,170.2,170.36,11329.0,156.9479,156.994,156.7545,156.9019,11329.0
2022-09-09 12:35:00,170.31,170.6,170.3,170.48,8236.0,156.8558,157.1229,156.8466,157.0124,8236.0
2022-09-09 12:40:00,170.49,170.67,170.44,170.44,10899.0,157.0216,157.1874,156.9756,156.9756,10899.0
2022-09-09 12:45:00,170.4,170.57,170.23,170.56,12826.0,156.9387,157.0953,156.7821,157.0861,12826.0
2022-09-09 12:50:00,170.59,170.64,170.39,170.42,10394.0,157.1137,157.1598,156.9295,156.9571,10394.0
2022-09-09 12:55:00,170.44,170.64,170.43,170.52,14262.0,156.9756,157.1598,156.9663,157.0492,14262.0
2022-09-09 13:00:00,170.59,170.59,170.36,170.53,13296.0,157.1137,157.1137,156.9019,157.0584,13296.0
2022-09-09 13:05:00,170.58,170.73,170.48,170.72,13247.0,157.1045,157.2426,157.0124,157.2334,13247.0
2022-09-09 13:10:00,170.65,170.85,170.63,170.82,16516.0,157.169,157.3532,157.1505,157.3255,16516.0
2022-09-09 13:15:00,170.81,170.91,170.79,170.8,10737.0,157.3163,157.4084,157.2979,157.3071,10737.0
2022-09-09 13:20:00,170.82,170.95,170.8,170.8,9526.0,157.3255,157.4453,157.3071,157.3071,9526.0
2022-09-09 13:25:00,170.81,170.93,170.72,170.72,12006.0,157.3163,157.4268,157.2334,157.2334,12006.0
2022-09-09 13:30:00,170.79,170.94,170.79,170.85,9719.0,157.2979,157.4361,157.2979,157.3532,9719.0
2022-09-09 13:35:00,170.85,170.96,170.78,170.91,10549.0,157.3532,157.4545,157.2887,157.4084,10549.0
2022-09-09 13:40:00,170.89,170.9,170.55,170.55,9174.0,157.39,157.3992,157.0769,157.0769,9174.0
2022-09-09 13:45:00,170.54,170.75,170.42,170.75,7636.0,157.0677,157.2611,156.9571,157.2611,7636.0
2022-09-09 13:50:00,170.75,170.75,170.54,170.63,10575.0,157.2611,157.2611,157.0677,157.1505,10575.0
2022-09-09 13:55:00,170.61,170.73,170.58,170.7,11777.0,157.1321,157.2426,157.1045,157.215,11777.0
2022-09-09 14:00:00,170.61,170.62,170.37,170.43,8240.0,157.1321,157.1413,156.9111,156.9663,8240.0
2022-09-09 14:05:00,170.46,170.65,170.41,170.52,6319.0,156.994,157.169,156.9479,157.0492,6319.0
2022-09-09 14:10:00,170.52,170.86,170.43,170.79,9117.0,157.0492,157.3624,156.9663,157.2979,9117.0
2022-09-09 14:15:00,170.81,170.88,170.78,170.79,7599.0,157.3163,157.3808,157.2887,157.2979,7599.0
2022-09-09 14:20:00,170.77,170.92,170.75,170.9,7542.0,157.2795,157.4176,157.2611,157.3992,7542.0
2022-09-09 14:25:00,170.88,170.88,170.68,170.85,11710.0,157.3808,157.3808,157.1966,157.3532,11710.0
2022-09-09 14:30:00,170.82,170.82,170.47,170.48,17109.0,157.3255,157.3255,157.0032,157.0124,17109.0
2022-09-09 14:35:00,170.47,170.68,170.31,170.59,13471.0,157.0032,157.1966,156.8558,157.1137,13471.0
2022-09-09 14:40:00,170.57,170.72,170.43,170.46,16287.0,157.0953,157.2334,156.9663,156.994,16287.0
2022-09-09 14:45:00,170.45,170.56,170.39,170.4,15434.0,156.9848,157.0861,156.9295,156.9387,15434.0
2022-09-09 14:50:00,170.4,170.43,170.26,170.34,11496.0,156.9387,156.9663,156.8098,156.8835,11496.0
2022-09-09 14:55:00,170.34,170.53,170.34,170.49,13491.0,156.8835,157.0584,156.8835,157.0216,13491.0
2022-09-09 15:00:00,170.49,170.74,170.38,170.73,22537.0,157.0216,157.2519,156.9203,157.2426,22537.0
2022-09-09 15:05:00,170.72,170.89,170.7,170.75,18390.0,157.2334,157.39,157.215,157.2611,18390.0
2022-09-09 15:10:00,170.76,171.09,170.74,170.95,18707.0,157.2703,157.5742,157.2519,157.4453,18707.0
2022-09-09 15:15:00,170.94,171.21,170.92,171.18,17794.0,157.4361,157.6847,157.4176,157.6571,17794.0
2022-09-09 15:20:00,171.19,171.2,170.96,171.0,24372.0,157.6663,157.6755,157.4545,157.4913,24372.0
2022-09-09 15:25:00,171.0,171.15,170.97,171.11,22656.0,157.4913,157.6295,157.4637,157.5926,22656.0
2022-09-09 15:30:00,171.1,171.2,171.0,171.19,27716.0,157.5834,157.6755,157.4913,157.6663,27716.0
2022-09-09 15:35:00,171.17,171.17,170.85,170.91,24106.0,157.6479,157.6479,157.3532,157.4084,24106.0
2022-09-09 15:40:00,170.92,171.09,170.87,170.97,33661.0,157.4176,157.5742,157.3716,157.4637,33661.0
2022-09-09 15:45:00,170.96,171.11,170.77,170.9,43882.0,157.4545,157.5926,157.2795,157.3992,43882.0
2022-09-09 15:50:00,170.88,171.24,170.62,171.07,126440.0,157.3808,157.7124,157.1413,157.5558,126440.0
2022-09-09 15:55:00,171.07,171.07,170.66,170.74,238772.0,157.5558,157.5558,157.1782,157.2519,238772.0
2022-09-12 09:30:00,171.25,171.52,170.13,170.2,86270.0,157.7216,157.9702,156.69,156.7545,86270.0
2022-09-12 09:35:00,170.19,170.38,169.96,170.28,34739.0,156.7453,156.9203,156.5335,156.8282,34739.0
2022-09-12 09:40:00,170.3,170.96,170.28,170.44,39037.0,156.8466,157.4545,156.8282,156.9756,39037.0
2022-09-12 09:45:00,170.43,170.64,170.2,170.4,39942.0,156.9663,157.1598,156.7545,156.9387,39942.0
2022-09-12 09:50:00,170.4,170.5,170.13,170.27,43179.0,156.9387,157.0308,156.69,156.819,43179.0
2022-09-12 09:55:00,170.28,170.81,170.28,170.78,51805.0,156.8282,157.3163,156.8282,157.2887,51805.0
2022-09-12 10:00:00,170.8,170.94,170.55,170.83,35994.0,157.3071,157.4361,157.0769,157.3347,35994.0
2022-09-12 10:05:00,170.92,170.96,170.71,170.92,26372.0,157.4176,157.4545,157.2242,157.4176,26372.0
2022-09-12 10:10:00,170.93,170.93,170.41,170.7,22377.0,157.4268,157.4268,156.9479,157.215,22377.0
2022-09-12 10:15:00,170.72,171.18,170.69,171.11,28474.0,157.2334,157.6571,157.2058,157.5926,28474.0
2022-09-12 10:20:00,171.1,171.21,170.79,170.9,34991.0,157.5834,157.6847,157.2979,157.3992,34991.0
2022-09-12 10:25:00,170.93,170.98,170.58,170.6,24332.0,157.4268,157.4729,157.1045,157.1229,24332.0
2022-09-12 10:30:00,170.58,170.72,170.4,170.63,32469.0,157.1045,157.2334,156.9387,157.1505,32469.0
2022-09-12 10:35:00,170.64,170.94,170.6,170.7,29623.0,157.1598,157.4361,157.1229,157.215,29623.0
2022-09-12 10:40:00,170.68,170.71,170.39,170.6,19729.0,157.1966,157.2242,156.9295,157.1229,19729.0
2022-09-12 10:45:00,170.61,170.79,170.37,170.56,40068.0,157.1321,157.2979,156.9111,157.0861,40068.0
2022-09-12 10:50:00,170.54,170.74,170.44,170.5,20151.0,157.0677,157.2519,156.9756,157.0308,20151.0
2022-09-12 10:55:00,170.48,170.5,170.1,170.22,34397.0,157.0124,157.0308,156.6624,156.7729,34397.0
2022-09-12 11:00:00,170.2,170.32,170.0,170.13,22133.0,156.7545,156.865,156.5703,156.69,22133.0
2022-09-12 11:05:00,170.13,170.2,170.0,170.01,20691.0,156.69,156.7545,156.5703,156.5795,20691.0
2022-09-12 11:10:00,170.0,170.11,169.98,170.08,19188.0,156.5703,156.6716,156.5519,156.644,19188.0
2022-09-12 11:15:00,170.08,170.22,169.99,170.22,19603.0,156.644,156.7729,156.5611,156.7729,19603.0
2022-09-12 11:20:00,170.19,170.32,170.05,170.28,23570.0,156.7453,156.865,156.6164,156.8282,23570.0
2022-09-12 11:25:00,170.3,170.55,170.25,170.53,26659.0,156.8466,157.0769,156.8006,157.0584,26659.0
2022-09-12 11:30:00,170.48,170.48,170.18,170.23,18276.0,157.0124,157.0124,156.7361,156.7821,18276.0
2022-09-12 11:35:00,170.18,170.18,169.99,170.07,19422.0,156.7361,156.7361,156.5611,156.6348,19422.0
2022-09-12 11:40:00,170.09,170.2,170.01,170.11,16218.0,156.6532,156.7545,156.5795,156.6716,16218.0
2022-09-12 11:45:00,170.1,170.15,169.97,170.1,19803.0,156.6624,156.7085,156.5427,156.6624,19803.0
2022-09-12 11:50:00,170.1,170.14,169.81,169.89,22907.0,156.6624,156.6993,156.3953,156.469,22907.0
2022-09-12 11:55:00,169.85,169.85,169.29,169.38,21893.0,156.4322,156.4322,155.9164,155.9993,21893.0
2022-09-12 12:00:00,169.4,169.53,169.33,169.38,14224.0,156.0177,156.1374,155.9532,155.9993,14224.0
2022-09-12 12:05:00,169.38,169.57,169.3,169.39,20960.0,155.9993,156.1743,155.9256,156.0085,20960.0
2022-09-12 12:10:00,169.35,169.63,169.23,169.59,22267.0,155.9717,156.2295,155.8611,156.1927,22267.0
2022-09-12 12:15:00,169.59,169.64,169.38,169.59,17940.0,156.1927,156.2388,155.9993,156.1927,17940.0
2022-09-12 12:20:00,169.59,169.91,169.55,169.86,15432.0,156.1927,156.4874,156.1559,156.4414,15432.0
2022-09-12 12:25:00,169.86,169.86,169.65,169.79,12659.0,156.4414,156.4414,156.248,156.3769,12659.0
2022-09-12 12:30:00,169.8,169.95,169.74,169.88,16580.0,156.3861,156.5243,156.3309,156.4598,16580.0
2022-09-12 12:35:00,169.86,170.02,169.67,169.94,27561.0,156.4414,156.5887,156.2664,156.5151,27561.0
2022-09-12 12:40:00,169.95,169.98,169.81,169.98,16609.0,156.5243,156.5519,156.3953,156.5519,16609.0
2022-09-12 12:45:00,169.98,169.99,169.75,169.9,24016.0,156.5519,156.5611,156.3401,156.4782,24016.0
2022-09-12 12:50:00,169.9,170.12,169.89,170.03,16472.0,156.4782,156.6808,156.469,156.5979,16472.0
2022-09-12 12:55:00,170.02,170.08,169.95,170.0,8362.0,156.5887,156.644,156.5243,156.5703,8362.0
2022-09-12 13:00:00,170.06,170.08,169.82,169.99,18167.0,156.6256,156.644,156.4045,156.5611,18167.0
2022-09-12 13:05:00,169.98,170.15,169.93,170.08,13079.0,156.5519,156.7085,156.5058,156.644,13079.0
2022-09-12 13:10:00,170.1,170.18,170.01,170.11,11447.0,156.6624,156.7361,156.5795,156.6716,11447.0
2022-09-12 13:15:00,170.12,170.13,169.91,169.91,10932.0,156.6808,156.69,156.4874,156.4874,10932.0
2022-09-12 13:20:00,169.94,169.95,169.69,169.72,12667.0,156.5151,156.5243,156.2848,156.3124,12667.0
2022-09-12 13:25:00,169.74,170.08,169.72,170.02,10769.0,156.3309,156.644,156.3124,156.5887,10769.0
2022-09-12 13:30:00,170.02,170.11,169.94,170.11,8897.0,156.5887,156.6716,156.5151,156.6716,8897.0
2022-09-12 13:35:00,170.07,170.08,169.9,169.92,13527.0,156.6348,156.644,156.4782,156.4966,13527.0
2022-09-12 13:40:00,169.92,169.98,169.7,169.73,23210.0,156.4966,156.5519,156.294,156.3216,23210.0
2022-09-12 13:45:00,169.72,169.93,169.62,169.92,18277.0,156.3124,156.5058,156.2203,156.4966,18277.0
2022-09-12 13:50:00,169.92,170.22,169.9,170.21,23037.0,156.4966,156.7729,156.4782,156.7637,23037.0
2022-09-12 13:55:00,170.2,170.22,170.07,170.11,26598.0,156.7545,156.7729,156.6348,156.6716,26598.0
2022-09-12 14:00:00,170.11,170.2,169.88,169.94,24541.0,156.6716,156.7545,156.4598,156.5151,24541.0
2022-09-12 14:05:00,169.93,169.99,169.65,169.65,31592.0,156.5058,156.5611,156.248,156.248,31592.0
2022-09-12 14:10:00,169.63,170.04,169.62,170.04,25813.0,156.2295,156.6072,156.2203,156.6072,25813.0
2022-09-12 14:15:00,170.03,170.07,169.53,169.61,32517.0,156.5979,156.6348,156.1374,156.2111,32517.0
2022-09-12 14:20:00,169.61,169.81,169.31,169.58,39134.0,156.2111,156.3953,155.9348,156.1835,39134.0
2022-09-12 14:25:00,169.58,169.68,169.37,169.38,17863.0,156.1835,156.2756,155.9901,155.9993,17863.0
2022-09-12 14:30:00,169.36,169.51,169.21,169.34,13482.0,155.9809,156.119,155.8427,155.9625,13482.0
2022-09-12 14:35:00,169.35,169.47,169.26,169.42,22161.0,155.9717,156.0822,155.8888,156.0361,22161.0
2022-09-12 14:40:00,169.42,169.52,169.31,169.47,29324.0,156.0361,156.1282,155.9348,156.0822,29324.0
2022-09-12 14:45:00,169.47,169.83,169.45,169.8,19433.0,156.0822,156.4137,156.0638,156.3861,19433.0
2022-09-12 14:50:00,169.8,169.81,169.65,169.66,12405.0,156.3861,156.3953,156.248,156.2572,12405.0
2022-09-12 14:55:00,169.65,169.7,169.59,169.66,14052.0,156.248,156.294,156.1927,156.2572,14052.0
2022-09-12 15:00:00,169.68,169.94,169.56,169.91,21561.0,156.2756,156.5151,156.1651,156.4874,21561.0
2022-09-12 15:05:00,169.89,170.2,169.89,170.2,14697.0,156.469,156.7545,156.469,156.7545,14697.0
2022-09-12 15:10:00,170.19,170.26,170.13,170.2,20876.0,156.7453,156.8098,156.69,156.7545,20876.0
2022-09-12 15:15:00,170.2,170.2,170.01,170.03,29311.0,156.7545,156.7545,156.5795,156.5979,29311.0
2022-09-12 15:20:00,170.04,170.05,169.88,169.94,67151.0,156.6072,156.6164,156.4598,156.5151,67151.0
2022-09-12 15:25:00,169.93,170.11,169.84,170.04,22722.0,156.5058,156.6716,156.423,156.6072,22722.0
2022-09-12 15:30:00,170.03,170.05,169.79,169.86,29375.0,156.5979,156.6164,156.3769,156.4414,29375.0
2022-09-12 15:35:00,169.85,170.1,169.77,170.0,37799.0,156.4322,156.6624,156.3585,156.5703,37799.0
2022-09-12 15:40:00,170.0,170.43,169.89,170.43,31636.0,156.5703,156.9663,156.469,156.9663,31636.0
2022-09-12 15:45:00,170.42,170.46,170.06,170.24,41253.0,156.9571,156.994,156.6256,156.7914,41253.0
2022-09-12 15:50:00,170.24,170.36,170.11,170.18,69509.0,156.7914,156.9019,156.6716,156.7361,69509.0
2022-09-12 15:55:00,170.16,170.59,170.08,170.58,163197.0,156.7177,157.1137,156.644,157.1045,163197.0
2022-09-13 09:30:00,166.17,167.34,165.94,167.0,102843.0,153.0429,154.1204,152.831,153.8073,102843.0
2022-09-13 09:35:00,166.99,167.02,165.97,166.25,41629.0,153.7981,153.8257,152.8587,153.1166,41629.0
2022-09-13 09:40:00,166.3,166.46,165.6,165.8,74415.0,153.1626,153.31,152.5179,152.7021,74415.0
2022-09-13 09:45:00,165.81,166.39,165.71,166.36,73920.0,152.7113,153.2455,152.6192,153.2179,73920.0
2022-09-13 09:50:00,166.37,166.59,165.93,166.04,32315.0,153.2271,153.4297,152.8218,152.9231,32315.0
2022-09-13 09:55:00,166.01,166.4,165.86,166.16,30520.0,152.8955,153.2547,152.7574,153.0337,30520.0
2022-09-13 10:00:00,166.09,166.3,165.8,165.94,41389.0,152.9692,153.1626,152.7021,152.831,41389.0
2022-09-13 10:05:00,165.91,166.22,165.75,166.03,35564.0,152.8034,153.0889,152.6561,152.9139,35564.0
2022-09-13 10:10:00,166.08,166.68,165.81,166.33,22078.0,152.96,153.5126,152.7113,153.1902,22078.0
2022-09-13 10:15:00,166.28,166.38,166.01,166.29,25229.0,153.1442,153.2363,152.8955,153.1534,25229.0
2022-09-13 10:20:00,166.28,166.31,165.81,165.87,30295.0,153.1442,153.1718,152.7113,152.7666,30295.0
2022-09-13 10:25:00,165.83,166.17,165.8,165.97,24581.0,152.7297,153.0429,152.7021,152.8587,24581.0
2022-09-13 10:30:00,165.97,166.33,165.84,166.01,28347.0,152.8587,153.1902,152.7389,152.8955,28347.0
2022-09-13 10:35:00,165.98,165.98,165.73,165.75,44247.0,152.8679,152.8679,152.6376,152.6561,44247.0
2022-09-13 10:40:00,165.74,165.75,165.44,165.66,32997.0,152.6468,152.6561,152.3705,152.5732,32997.0
2022-09-13 10:45:00,165.58,165.59,165.11,165.13,18725.0,152.4995,152.5087,152.0666,152.085,18725.0
2022-09-13 10:50:00,165.13,165.42,165.03,165.32,25619.0,152.085,152.3521,151.9929,152.26,25619.0
2022-09-13 10:55:00,165.26,165.4,165.19,165.29,23402.0,152.2048,152.3337,152.1403,152.2324,23402.0
2022-09-13 11:00:00,165.26,165.54,165.19,165.33,22571.0,152.2048,152.4626,152.1403,152.2692,22571.0
2022-09-13 11:05:00,165.31,165.49,165.24,165.45,17910.0,152.2508,152.4166,152.1863,152.3798,17910.0
2022-09-13 11:10:00,165.46,165.53,165.1,165.3,25709.0,152.389,152.4534,152.0574,152.2416,25709.0
2022-09-13 11:15:00,165.31,165.47,165.13,165.29,21037.0,152.2508,152.3982,152.085,152.2324,21037.0
2022-09-13 11:20:00,165.23,165.43,165.19,165.2,22516.0,152.1771,152.3613,152.1403,152.1495,22516.0
2022-09-13 11:25:00,165.22,165.36,165.15,165.36,17157.0,152.1679,152.2969,152.1035,152.2969,17157.0
2022-09-13 11:30:00,165.32,165.51,165.18,165.39,21330.0,152.26,152.435,152.1311,152.3245,21330.0
2022-09-13 11:35:00,165.35,165.4,165.21,165.37,20329.0,152.2877,152.3337,152.1587,152.3061,20329.0
2022-09-13 11:40:00,165.34,165.34,165.05,165.34,30227.0,152.2784,152.2784,152.0114,152.2784,30227.0
2022-09-13 11:45:00,165.3,165.3,164.97,164.97,35162.0,152.2416,152.2416,151.9377,151.9377,35162.0
2022-09-13 11:50:00,164.98,165.18,164.94,165.16,26380.0,151.9469,152.1311,151.91,152.1127,26380.0
2022-09-13 11:55:00,165.14,165.47,165.12,165.44,33803.0,152.0942,152.3982,152.0758,152.3705,33803.0
2022-09-13 12:00:00,165.43,165.43,165.08,165.33,30312.0,152.3613,152.3613,152.039,152.2692,30312.0
2022-09-13 12:05:00,165.38,165.55,165.24,165.49,32498.0,152.3153,152.4719,152.1863,152.4166,32498.0
2022-09-13 12:10:00,165.46,165.57,165.31,165.44,16142.0,152.389,152.4903,152.2508,152.3705,16142.0
2022-09-13 12:15:00,165.43,165.58,165.41,165.52,21024.0,152.3613,152.4995,152.3429,152.4442,21024.0
2022-09-13 12:20:00,165.48,165.52,165.14,165.2,22793.0,152.4074,152.4442,152.0942,152.1495,22793.0
2022-09-13 12:25:00,165.2,165.22,164.96,165.17,27737.0,152.1495,152.1679,151.9285,152.1219,27737.0
2022-09-13 12:30:00,165.15,165.34,165.04,165.34,20038.0,152.1035,152.2784,152.0021,152.2784,20038.0
2022-09-13 12:35:00,165.33,165.44,165.28,165.36,17165.0,152.2692,152.3705,152.2232,152.2969,17165.0
2022-09-13 12:40:00,165.35,165.39,165.14,165.21,14867.0,152.2877,152.3245,152.0942,152.1587,14867.0
2022-09-13 12:45:00,165.19,165.21,164.97,165.17,19270.0,152.1403,152.1587,151.9377,152.1219,19270.0
2022-09-13 12:50:00,165.16,165.18,164.95,165.0,22071.0,152.1127,152.1311,151.9193,151.9653,22071.0
2022-09-13 12:55:00,165.03,165.03,164.76,164.87,17245.0,151.9929,151.9929,151.7443,151.8456,17245.0
2022-09-13 13:00:00,164.88,165.25,164.73,164.98,56846.0,151.8548,152.1956,151.7166,151.9469,56846.0
2022-09-13 13:05:00,164.96,165.36,164.92,165.29,28605.0,151.9285,152.2969,151.8916,152.2324,28605.0
2022-09-13 13:10:00,165.27,165.54,165.24,165.29,26798.0,152.214,152.4626,152.1863,152.2324,26798.0
2022-09-13 13:15:00,165.31,165.4,165.25,165.29,23930.0,152.2508,152.3337,152.1956,152.2324,23930.0
2022-09-13 13:20:00,165.3,165.5,165.25,165.45,26140.0,152.2416,152.4258,152.1956,152.3798,26140.0
2022-09-13 13:25:00,165.47,165.59,165.4,165.56,16570.0,152.3982,152.5087,152.3337,152.4811,16570.0
2022-09-13 13:30:00,165.53,165.61,165.33,165.42,19372.0,152.4534,152.5271,152.2692,152.3521,19372.0
2022-09-13 13:35:00,165.41,165.57,165.26,165.47,18888.0,152.3429,152.4903,152.2048,152.3982,18888.0
2022-09-13 13:40:00,165.49,165.54,165.26,165.28,19389.0,152.4166,152.4626,152.2048,152.2232,19389.0
2022-09-13 13:45:00,165.28,165.29,165.12,165.26,25520.0,152.2232,152.2324,152.0758,152.2048,25520.0
2022-09-13 13:50:00,165.27,165.31,164.92,165.02,23611.0,152.214,152.2508,151.8916,151.9837,23611.0
2022-09-13 13:55:00,165.05,165.12,164.89,164.9,20200.0,152.0114,152.0758,151.864,151.8732,20200.0
2022-09-13 14:00:00,164.9,165.06,164.66,164.9,24397.0,151.8732,152.0206,151.6522,151.8732,24397.0
2022-09-13 14:05:00,164.93,165.14,164.68,164.68,24544.0,151.9008,152.0942,151.6706,151.6706,24544.0
2022-09-13 14:10:00,164.67,164.77,164.58,164.7,17300.0,151.6614,151.7535,151.5785,151.689,17300.0
2022-09-13 14:15:00,164.72,164.84,164.63,164.7,15706.0,151.7074,151.8179,151.6245,151.689,15706.0
2022-09-13 14:20:00,164.71,164.76,164.51,164.59,20324.0,151.6982,151.7443,151.514,151.5877,20324.0
2022-09-13 14:25:00,164.58,164.62,164.16,164.22,26038.0,151.5785,151.6153,151.1917,151.2469,26038.0
2022-09-13 14:30:00,164.22,164.32,164.13,164.15,23118.0,151.2469,151.339,151.164,151.1825,23118.0
2022-09-13 14:35:00,164.15,164.31,164.07,164.07,22215.0,151.1825,151.3298,151.1088,151.1088,22215.0
2022-09-13 14:40:00,164.05,164.14,163.91,163.91,27178.0,151.0904,151.1732,150.9614,150.9614,27178.0
2022-09-13 14:45:00,163.91,164.0,163.81,163.86,30404.0,150.9614,151.0443,150.8693,150.9154,30404.0
2022-09-13 14:50:00,163.86,163.99,163.69,163.72,26371.0,150.9154,151.0351,150.7588,150.7864,26371.0
2022-09-13 14:55:00,163.75,164.07,163.73,163.89,32656.0,150.8141,151.1088,150.7956,150.943,32656.0
2022-09-13 15:00:00,163.89,163.99,163.65,163.66,26209.0,150.943,151.0351,150.722,150.7312,26209.0
2022-09-13 15:05:00,163.66,163.69,163.42,163.47,44793.0,150.7312,150.7588,150.5101,150.5562,44793.0
2022-09-13 15:10:00,163.48,163.54,163.18,163.28,44664.0,150.5654,150.6206,150.2891,150.3812,44664.0
2022-09-13 15:15:00,163.28,163.41,163.23,163.3,47211.0,150.3812,150.5009,150.3351,150.3996,47211.0
2022-09-13 15:20:00,163.3,163.51,163.24,163.4,81338.0,150.3996,150.593,150.3443,150.4917,81338.0
2022-09-13 15:25:00,163.4,163.49,163.18,163.21,59274.0,150.4917,150.5746,150.2891,150.3167,59274.0
2022-09-13 15:30:00,163.21,163.25,162.42,162.55,78439.0,150.3167,150.3535,149.5891,149.7088,78439.0
2022-09-13 15:35:00,162.56,162.91,162.28,162.8,100203.0,149.7181,150.0404,149.4602,149.9391,100203.0
2022-09-13 15:40:00,162.79,162.8,162.34,162.62,98758.0,149.9299,149.9391,149.5154,149.7733,98758.0
2022-09-13 15:45:00,162.6,162.93,162.4,162.77,167915.0,149.7549,150.0588,149.5707,149.9115,167915.0
2022-09-13 15:50:00,162.78,163.03,162.0,162.56,201319.0,149.9207,150.1509,149.2023,149.7181,201319.0
2022-09-13 15:55:00,162.55,162.98,162.41,162.65,413514.0,149.7088,150.1049,149.5799,149.8009,413514.0
2022-09-14 09:30:00,164.23,164.4,163.06,163.25,85620.0,151.2561,151.4127,150.1786,150.3535,85620.0
2022-09-14 09:35:00,163.24,163.63,163.06,163.44,17612.0,150.3443,150.7035,150.1786,150.5285,17612.0
2022-09-14 09:40:00,163.46,164.39,163.41,164.39,36514.0,150.547,151.4035,150.5009,151.4035,36514.0
2022-09-14 09:45:00,164.42,164.95,164.39,164.46,42292.0,151.4311,151.9193,151.4035,151.468,42292.0
2022-09-14 09:50:00,164.46,164.92,164.19,164.72,36227.0,151.468,151.8916,151.2193,151.7074,36227.0
2022-09-14 09:55:00,164.69,165.4,164.63,165.4,28714.0,151.6798,152.3337,151.6245,152.3337,28714.0
2022-09-14 10:00:00,165.44,165.45,164.94,165.15,36931.0,152.3705,152.3798,151.91,152.1035,36931.0
2022-09-14 10:05:00,165.11,165.39,164.95,165.05,37724.0,152.0666,152.3245,151.9193,152.0114,37724.0
2022-09-14 10:10:00,165.04,165.17,164.76,164.95,50897.0,152.0021,152.1219,151.7443,151.9193,50897.0
2022-09-14 10:15:00,164.97,165.12,164.57,164.75,55210.0,151.9377,152.0758,151.5693,151.7351,55210.0
2022-09-14 10:20:00,164.81,165.01,164.51,164.57,34923.0,151.7903,151.9745,151.514,151.5693,34923.0
2022-09-14 10:25:00,164.57,164.57,164.1,164.2,22295.0,151.5693,151.5693,151.1364,151.2285,22295.0
2022-09-14 10:30:00,164.16,164.68,164.11,164.56,33246.0,151.1917,151.6706,151.1456,151.5601,33246.0
2022-09-14 10:35:00,164.57,165.07,164.38,164.87,38579.0,151.5693,152.0298,151.3943,151.8456,38579.0
2022-09-14 10:40:00,164.87,165.57,164.83,165.45,75522.0,151.8456,152.4903,151.8087,152.3798,75522.0
2022-09-14 10:45:00,165.5,165.66,165.3,165.47,50807.0,152.4258,152.5732,152.2416,152.3982,50807.0
2022-09-14 10:50:00,165.49,166.17,165.48,166.16,50086.0,152.4166,153.0429,152.4074,153.0337,50086.0
2022-09-14 10:55:00,166.16,166.16,165.68,165.93,40256.0,153.0337,153.0337,152.5916,152.8218,40256.0
2022-09-14 11:00:00,165.92,165.93,165.36,165.59,19975.0,152.8126,152.8218,152.2969,152.5087,19975.0
2022-09-14 11:05:00,165.6,166.23,165.46,166.09,33711.0,152.5179,153.0981,152.389,152.9692,33711.0
2022-09-14 11:10:00,166.14,166.33,165.89,166.05,38456.0,153.0152,153.1902,152.785,152.9324,38456.0
2022-09-14 11:15:00,166.04,166.27,165.98,166.14,40663.0,152.9231,153.135,152.8679,153.0152,40663.0
2022-09-14 11:20:00,166.13,166.13,165.69,165.7,31014.0,153.006,153.006,152.6008,152.61,31014.0
2022-09-14 11:25:00,165.7,165.79,165.51,165.57,33001.0,152.61,152.6929,152.435,152.4903,33001.0
2022-09-14 11:30:00,165.62,165.82,165.4,165.56,27978.0,152.5363,152.7205,152.3337,152.4811,27978.0
2022-09-14 11:35:00,165.59,165.63,165.38,165.59,26517.0,152.5087,152.5455,152.3153,152.5087,26517.0
2022-09-14 11:40:00,165.59,165.85,165.52,165.82,17012.0,152.5087,152.7482,152.4442,152.7205,17012.0
2022-09-14 11:45:00,165.83,166.01,165.8,165.8,19521.0,152.7297,152.8955,152.7021,152.7021,19521.0
2022-09-14 11:50:00,165.79,165.87,165.56,165.72,15607.0,152.6929,152.7666,152.4811,152.6284,15607.0
2022-09-14 11:55:00,165.75,165.76,165.45,165.45,15970.0,152.6561,152.6653,152.3798,152.3798,15970.0
2022-09-14 12:00:00,165.48,165.55,165.24,165.31,22679.0,152.4074,152.4719,152.1863,152.2508,22679.0
2022-09-14 12:05:00,165.3,165.39,165.12,165.31,38417.0,152.2416,152.3245,152.0758,152.2508,38417.0
2022-09-14 12:10:00,165.29,165.47,165.16,165.46,21683.0,152.2324,152.3982,152.1127,152.389,21683.0
2022-09-14 12:15:00,165.45,165.6,165.36,165.42,23445.0,152.3798,152.5179,152.2969,152.3521,23445.0
2022-09-14 12:20:00,165.42,165.64,165.23,165.64,25308.0,152.3521,152.5547,152.1771,152.5547,25308.0
2022-09-14 12:25:00,165.61,165.75,165.37,165.53,16120.0,152.5271,152.6561,152.3061,152.4534,16120.0
2022-09-14 12:30:00,165.55,165.63,165.32,165.51,12152.0,152.4719,152.5455,152.26,152.435,12152.0
2022-09-14 12:35:00,165.5,165.88,165.4,165.77,14109.0,152.4258,152.7758,152.3337,152.6745,14109.0
2022-09-14 12:40:00,165.75,166.04,165.73,165.97,18996.0,152.6561,152.9231,152.6376,152.8587,18996.0
2022-09-14 12:45:00,165.99,166.06,165.7,165.99,24648.0,152.8771,152.9416,152.61,152.8771,24648.0
2022-09-14 12:50:00,165.99,166.12,165.79,165.96,24930.0,152.8771,152.9968,152.6929,152.8495,24930.0
2022-09-14 12:55:00,165.96,165.96,165.7,165.89,19886.0,152.8495,152.8495,152.61,152.785,19886.0
2022-09-14 13:00:00,165.89,166.2,165.87,165.93,22587.0,152.785,153.0705,152.7666,152.8218,22587.0
2022-09-14 13:05:00,165.89,165.95,165.71,165.88,15787.0,152.785,152.8403,152.6192,152.7758,15787.0
2022-09-14 13:10:00,165.9,165.94,165.75,165.88,15099.0,152.7942,152.831,152.6561,152.7758,15099.0
2022-09-14 13:15:00,165.9,165.97,165.57,165.65,13631.0,152.7942,152.8587,152.4903,152.564,13631.0
2022-09-14 13:20:00,165.66,165.75,165.52,165.59,15296.0,152.5732,152.6561,152.4442,152.5087,15296.0
2022-09-14 13:25:00,165.58,165.61,165.42,165.59,26077.0,152.4995,152.5271,152.3521,152.5087,26077.0
2022-09-14 13:30:00,165.6,165.61,165.34,165.42,16914.0,152.5179,152.5271,152.2784,152.3521,16914.0
2022-09-14 13:35:00,165.39,165.45,165.24,165.33,17188.0,152.3245,152.3798,152.1863,152.2692,17188.0
2022-09-14 13:40:00,165.31,165.4,165.23,165.37,14863.0,152.2508,152.3337,152.1771,152.3061,14863.0
2022-09-14 13:45:00,165.37,165.39,164.62,164.75,29501.0,152.3061,152.3245,151.6153,151.7351,29501.0
2022-09-14 13:50:00,164.81,165.09,164.79,164.93,17838.0,151.7903,152.0482,151.7719,151.9008,17838.0
2022-09-14 13:55:00,164.9,164.9,164.44,164.47,22591.0,151.8732,151.8732,151.4495,151.4772,22591.0
2022-09-14 14:00:00,164.5,164.62,164.3,164.31,15305.0,151.5048,151.6153,151.3206,151.3298,15305.0
2022-09-14 14:05:00,164.3,164.63,164.29,164.44,25990.0,151.3206,151.6245,151.3114,151.4495,25990.0
2022-09-14 14:10:00,164.42,164.58,164.31,164.53,16000.0,151.4311,151.5785,151.3298,151.5324,16000.0
2022-09-14 14:15:00,164.53,164.68,164.42,164.67,14177.0,151.5324,151.6706,151.4311,151.6614,14177.0
2022-09-14 14:20:00,164.71,164.71,164.46,164.54,13051.0,151.6982,151.6982,151.468,151.5416,13051.0
2022-09-14 14:25:00,164.55,164.63,164.46,164.55,8235.0,151.5509,151.6245,151.468,151.5509,8235.0
2022-09-14 14:30:00,164.54,164.68,164.51,164.63,10700.0,151.5416,151.6706,151.514,151.6245,10700.0
2022-09-14 14:35:00,164.61,164.65,164.39,164.45,14436.0,151.6061,151.643,151.4035,151.4588,14436.0
2022-09-14 14:40:00,164.42,164.53,164.15,164.19,14874.0,151.4311,151.5324,151.1825,151.2193,14874.0
2022-09-14 14:45:00,164.14,164.27,163.96,164.23,13716.0,151.1732,151.293,151.0075,151.2561,13716.0
2022-09-14 14:50:00,164.24,164.39,163.87,163.92,20609.0,151.2653,151.4035,150.9246,150.9706,20609.0
2022-09-14 14:55:00,163.95,164.16,163.79,163.88,16187.0,150.9983,151.1917,150.8509,150.9338,16187.0
2022-09-14 15:00:00,163.89,164.01,163.81,163.96,15883.0,150.943,151.0535,150.8693,151.0075,15883.0
2022-09-14 15:05:00,163.99,164.22,163.91,164.22,26389.0,151.0351,151.2469,150.9614,151.2469,26389.0
2022-09-14 15:10:00,164.19,164.2,163.53,163.61,51790.0,151.2193,151.2285,150.6114,150.6851,51790.0
2022-09-14 15:15:00,163.59,163.63,163.26,163.57,25957.0,150.6667,150.7035,150.3628,150.6483,25957.0
2022-09-14 15:20:00,163.57,163.98,163.47,163.77,54082.0,150.6483,151.0259,150.5562,150.8325,54082.0
2022-09-14 15:25:00,163.75,163.9,163.48,163.86,26784.0,150.8141,150.9522,150.5654,150.9154,26784.0
2022-09-14 15:30:00,163.85,163.86,163.41,163.81,34219.0,150.9062,150.9154,150.5009,150.8693,34219.0
2022-09-14 15:35:00,163.79,163.99,163.76,163.92,30539.0,150.8509,151.0351,150.8233,150.9706,30539.0
2022-09-14 15:40:00,163.9,164.36,163.78,164.31,30594.0,150.9522,151.3759,150.8417,151.3298,30594.0
2022-09-14 15:45:00,164.31,164.4,164.08,164.33,54586.0,151.3298,151.4127,151.118,151.3482,54586.0
2022-09-14 15:50:00,164.34,164.9,164.19,164.88,84732.0,151.3574,151.8732,151.2193,151.8548,84732.0
2022-09-14 15:55:00,164.91,165.35,164.81,165.27,186510.0,151.8824,152.2877,151.7903,152.214,186510.0
2022-09-15 09:30:00,164.47,164.47,163.81,164.0,94770.0,151.4772,151.4772,150.8693,151.0443,94770.0
2022-09-15 09:35:00,164.0,164.17,163.71,163.85,24100.0,151.0443,151.2009,150.7772,150.9062,24100.0
2022-09-15 09:40:00,163.83,164.36,163.82,164.26,67478.0,150.8877,151.3759,150.8785,151.2838,67478.0
2022-09-15 09:45:00,164.27,164.54,164.07,164.54,34499.0,151.293,151.5416,151.1088,151.5416,34499.0
2022-09-15 09:50:00,164.57,164.75,164.4,164.51,59474.0,151.5693,151.7351,151.4127,151.514,59474.0
2022-09-15 09:55:00,164.44,164.78,164.28,164.72,25975.0,151.4495,151.7627,151.3022,151.7074,25975.0
2022-09-15 10:00:00,164.78,165.17,164.75,164.91,28069.0,151.7627,152.1219,151.7351,151.8824,28069.0
2022-09-15 10:05:00,164.9,165.1,164.65,164.94,24230.0,151.8732,152.0574,151.643,151.91,24230.0
2022-09-15 10:10:00,164.93,165.43,164.91,165.32,30843.0,151.9008,152.3613,151.8824,152.26,30843.0
2022-09-15 10:15:00,165.3,165.68,165.26,165.33,31229.0,152.2416,152.5916,152.2048,152.2692,31229.0
2022-09-15 10:20:00,165.32,165.37,164.8,165.13,29546.0,152.26,152.3061,151.7811,152.085,29546.0
2022-09-15 10:25:00,165.09,165.13,164.4,164.45,21800.0,152.0482,152.085,151.4127,151.4588,21800.0
2022-09-15 10:30:00,164.47,164.62,164.18,164.4,23362.0,151.4772,151.6153,151.2101,151.4127,23362.0
2022-09-15 10:35:00,164.43,164.72,164.39,164.48,22020.0,151.4403,151.7074,151.4035,151.4864,22020.0
2022-09-15 10:40:00,164.45,164.49,164.29,164.42,29464.0,151.4588,151.4956,151.3114,151.4311,29464.0
2022-09-15 10:45:00,164.47,164.5,163.98,164.06,20043.0,151.4772,151.5048,151.0259,151.0996,20043.0
2022-09-15 10:50:00,164.01,164.03,163.31,163.39,27048.0,151.0535,151.0719,150.4088,150.4825,27048.0
2022-09-15 10:55:00,163.37,163.42,163.03,163.03,12482.0,150.4641,150.5101,150.1509,150.1509,12482.0
2022-09-15 11:00:00,163.04,163.12,162.82,162.98,18367.0,150.1601,150.2338,149.9575,150.1049,18367.0
2022-09-15 11:05:00,163.0,163.04,162.49,162.49,20012.0,150.1233,150.1601,149.6536,149.6536,20012.0
2022-09-15 11:10:00,162.48,162.48,162.08,162.2,17720.0,149.6444,149.6444,149.276,149.3865,17720.0
2022-09-15 11:15:00,162.18,162.47,162.04,162.47,19327.0,149.3681,149.6352,149.2391,149.6352,19327.0
2022-09-15 11:20:00,162.44,163.03,162.4,162.93,25013.0,149.6075,150.1509,149.5707,150.0588,25013.0
2022-09-15 11:25:00,162.95,163.25,162.89,163.23,12931.0,150.0772,150.3535,150.022,150.3351,12931.0
2022-09-15 11:30:00,163.23,163.37,163.12,163.19,28919.0,150.3351,150.4641,150.2338,150.2983,28919.0
2022-09-15 11:35:00,163.17,163.51,163.07,163.33,19980.0,150.2799,150.593,150.1878,150.4272,19980.0
2022-09-15 11:40:00,163.35,163.46,163.3,163.33,16400.0,150.4456,150.547,150.3996,150.4272,16400.0
2022-09-15 11:45:00,163.35,163.45,163.17,163.24,21020.0,150.4456,150.5377,150.2799,150.3443,21020.0
2022-09-15 11:50:00,163.22,163.23,162.72,162.74,20516.0,150.3259,150.3351,149.8654,149.8838,20516.0
2022-09-15 11:55:00,162.74,162.77,162.39,162.73,16956.0,149.8838,149.9115,149.5615,149.8746,16956.0
2022-09-15 12:00:00,162.76,162.91,162.6,162.91,30718.0,149.9023,150.0404,149.7549,150.0404,30718.0
2022-09-15 12:05:00,162.96,163.1,162.8,162.93,100451.0,150.0865,150.2154,149.9391,150.0588,100451.0
2022-09-15 12:10:00,162.9,162.98,162.73,162.73,18027.0,150.0312,150.1049,149.8746,149.8746,18027.0
2022-09-15 12:15:00,162.72,163.11,162.72,163.11,19409.0,149.8654,150.2246,149.8654,150.2246,19409.0
2022-09-15 12:20:00,163.08,163.22,162.96,163.15,16361.0,150.197,150.3259,150.0865,150.2614,16361.0
2022-09-15 12:25:00,163.1,163.34,163.0,163.04,11293.0,150.2154,150.4364,150.1233,150.1601,11293.0
2022-09-15 12:30:00,163.06,163.72,163.05,163.69,46220.0,150.1786,150.7864,150.1693,150.7588,46220.0
2022-09-15 12:35:00,163.7,163.79,163.43,163.52,20022.0,150.768,150.8509,150.5193,150.6022,20022.0
2022-09-15 12:40:00,163.53,163.73,163.48,163.56,13604.0,150.6114,150.7956,150.5654,150.6391,13604.0
2022-09-15 12:45:00,163.59,163.6,163.41,163.56,11263.0,150.6667,150.6759,150.5009,150.6391,11263.0
2022-09-15 12:50:00,163.51,163.66,163.5,163.62,10032.0,150.593,150.7312,150.5838,150.6943,10032.0
2022-09-15 12:55:00,163.61,163.89,163.56,163.87,14996.0,150.6851,150.943,150.6391,150.9246,14996.0
2022-09-15 13:00:00,163.89,164.8,163.89,164.49,41649.0,150.943,151.7811,150.943,151.4956,41649.0
2022-09-15 13:05:00,164.45,164.67,164.42,164.67,16114.0,151.4588,151.6614,151.4311,151.6614,16114.0
2022-09-15 13:10:00,164.64,164.64,164.41,164.57,9670.0,151.6337,151.6337,151.4219,151.5693,9670.0
2022-09-15 13:15:00,164.58,164.74,164.52,164.71,13631.0,151.5785,151.7258,151.5232,151.6982,13631.0
2022-09-15 13:20:00,164.65,164.74,164.52,164.65,12314.0,151.643,151.7258,151.5232,151.643,12314.0
2022-09-15 13:25:00,164.64,164.91,164.54,164.57,13973.0,151.6337,151.8824,151.5416,151.5693,13973.0
2022-09-15 13:30:00,164.51,164.59,164.41,164.53,9429.0,151.514,151.5877,151.4219,151.5324,9429.0
2022-09-15 13:35:00,164.5,164.5,164.18,164.28,14008.0,151.5048,151.5048,151.2101,151.3022,14008.0
2022-09-15 13:40:00,164.3,164.3,164.05,164.1,10808.0,151.3206,151.3206,151.0904,151.1364,10808.0
2022-09-15 13:45:00,164.07,164.12,163.86,163.86,9924.0,151.1088,151.1548,150.9154,150.9154,9924.0
2022-09-15 13:50:00,163.88,163.96,163.76,163.91,12905.0,150.9338,151.0075,150.8233,150.9614,12905.0
2022-09-15 13:55:00,163.86,164.06,163.82,164.02,9717.0,150.9154,151.0996,150.8785,151.0627,9717.0
2022-09-15 14:00:00,164.05,164.05,163.31,163.31,14041.0,151.0904,151.0904,150.4088,150.4088,14041.0
2022-09-15 14:05:00,163.25,163.37,163.11,163.19,8694.0,150.3535,150.4641,150.2246,150.2983,8694.0
2022-09-15 14:10:00,163.18,163.41,163.14,163.3,13646.0,150.2891,150.5009,150.2522,150.3996,13646.0
2022-09-15 14:15:00,163.28,163.44,163.17,163.36,11495.0,150.3812,150.5285,150.2799,150.4549,11495.0
2022-09-15 14:20:00,163.34,163.37,163.11,163.31,15063.0,150.4364,150.4641,150.2246,150.4088,15063.0
2022-09-15 14:25:00,163.33,163.38,163.2,163.34,13275.0,150.4272,150.4733,150.3075,150.4364,13275.0
2022-09-15 14:30:00,163.32,163.65,163.24,163.34,19338.0,150.418,150.722,150.3443,150.4364,19338.0
2022-09-15 14:35:00,163.28,163.57,163.17,163.37,8595.0,150.3812,150.6483,150.2799,150.4641,8595.0
2022-09-15 14:40:00,163.36,163.39,163.24,163.33,13932.0,150.4549,150.4825,150.3443,150.4272,13932.0
2022-09-15 14:45:00,163.3,163.3,162.83,162.83,17204.0,150.3996,150.3996,149.9667,149.9667,17204.0
2022-09-15 14:50:00,162.82,163.03,162.73,163.01,14111.0,149.9575,150.1509,149.8746,150.1325,14111.0
2022-09-15 14:55:00,163.0,163.01,162.81,162.83,15602.0,150.1233,150.1325,149.9483,149.9667,15602.0
2022-09-15 15:00:00,162.89,163.02,162.8,162.96,15385.0,150.022,150.1417,149.9391,150.0865,15385.0
2022-09-15 15:05:00,162.97,163.02,162.62,162.62,24349.0,150.0957,150.1417,149.7733,149.7733,24349.0
2022-09-15 15:10:00,162.63,162.64,162.19,162.29,37902.0,149.7825,149.7917,149.3773,149.4694,37902.0
2022-09-15 15:15:00,162.31,162.36,162.04,162.08,33640.0,149.4878,149.5339,149.2391,149.276,33640.0
2022-09-15 15:20:00,162.1,162.33,162.03,162.25,32939.0,149.2944,149.5062,149.2299,149.4325,32939.0
2022-09-15 15:25:00,162.27,162.28,161.72,161.82,43150.0,149.451,149.4602,148.9444,149.0365,43150.0
2022-09-15 15:30:00,161.8,162.26,161.75,161.93,42750.0,149.0181,149.4418,148.972,149.1378,42750.0
2022-09-15 15:35:00,161.94,162.27,161.86,162.17,40777.0,149.147,149.451,149.0734,149.3589,40777.0
2022-09-15 15:40:00,162.19,162.47,161.99,162.32,52215.0,149.3773,149.6352,149.1931,149.497,52215.0
2022-09-15 15:45:00,162.3,162.46,162.18,162.3,50985.0,149.4786,149.626,149.3681,149.4786,50985.0
2022-09-15 15:50:00,162.31,163.01,162.14,162.37,120490.0,149.4878,150.1325,149.3312,149.5431,120490.0
2022-09-15 15:55:00,162.38,162.98,162.38,162.73,194582.0,149.5523,150.1049,149.5523,149.8746,194582.0
2022-09-16 09:30:00,162.99,162.99,161.55,162.8,1010480.0,150.1141,150.1141,148.7878,149.9391,1010480.0
2022-09-16 09:35:00,162.77,164.11,162.75,164.11,101637.0,149.9115,151.1456,149.893,151.1456,101637.0
2022-09-16 09:40:00,164.12,164.2,163.53,163.85,184486.0,151.1548,151.2285,150.6114,150.9062,184486.0
2022-09-16 09:45:00,163.86,164.33,163.44,163.6,110868.0,150.9154,151.3482,150.5285,150.6759,110868.0
2022-09-16 09:50:00,163.61,163.69,163.09,163.47,66858.0,150.6851,150.7588,150.2062,150.5562,66858.0
2022-09-16 09:55:00,163.45,163.83,163.4,163.69,42599.0,150.5377,150.8877,150.4917,150.7588,42599.0
2022-09-16 10:00:00,163.69,164.61,163.65,164.42,59837.0,150.7588,151.6061,150.722,151.4311,59837.0
2022-09-16 10:05:00,164.41,165.05,164.39,164.84,123541.0,151.4219,152.0114,151.4035,151.8179,123541.0
2022-09-16 10:10:00,164.82,165.93,164.82,165.68,175537.0,151.7995,152.8218,151.7995,152.5916,175537.0
2022-09-16 10:15:00,165.67,165.89,165.07,165.12,129035.0,152.5824,152.785,152.0298,152.0758,129035.0
2022-09-16 10:20:00,165.11,165.18,164.29,164.73,81843.0,152.0666,152.1311,151.3114,151.7166,81843.0
2022-09-16 10:25:00,164.72,164.8,164.41,164.51,50607.0,151.7074,151.7811,151.4219,151.514,50607.0
2022-09-16 10:30:00,164.51,165.2,164.51,165.1,47791.0,151.514,152.1495,151.514,152.0574,47791.0
2022-09-16 10:35:00,165.14,165.36,164.68,164.81,31161.0,152.0942,152.2969,151.6706,151.7903,31161.0
2022-09-16 10:40:00,164.78,164.93,164.41,164.41,65968.0,151.7627,151.9008,151.4219,151.4219,65968.0
2022-09-16 10:45:00,164.4,164.45,163.96,163.99,32846.0,151.4127,151.4588,151.0075,151.0351,32846.0
2022-09-16 10:50:00,163.96,164.45,163.96,164.2,48917.0,151.0075,151.4588,151.0075,151.2285,48917.0
2022-09-16 10:55:00,164.19,164.23,163.49,163.49,50065.0,151.2193,151.2561,150.5746,150.5746,50065.0
2022-09-16 11:00:00,163.5,163.83,163.28,163.59,35758.0,150.5838,150.8877,150.3812,150.6667,35758.0
2022-09-16 11:05:00,163.55,163.81,163.42,163.46,27543.0,150.6299,150.8693,150.5101,150.547,27543.0
2022-09-16 11:10:00,163.42,163.42,163.0,163.0,37842.0,150.5101,150.5101,150.1233,150.1233,37842.0
2022-09-16 11:15:00,162.97,163.37,162.85,163.07,36250.0,150.0957,150.4641,149.9851,150.1878,36250.0
2022-09-16 11:20:00,163.07,163.08,162.65,162.84,37824.0,150.1878,150.197,149.8009,149.9759,37824.0
2022-09-16 11:25:00,162.82,163.14,162.75,163.06,27111.0,149.9575,150.2522,149.893,150.1786,27111.0
2022-09-16 11:30:00,163.04,163.29,162.86,162.92,39481.0,150.1601,150.3904,149.9944,150.0496,39481.0
2022-09-16 11:35:00,162.9,163.03,162.55,162.68,28059.0,150.0312,150.1509,149.7088,149.8286,28059.0
2022-09-16 11:40:00,162.68,163.03,162.66,162.95,31100.0,149.8286,150.1509,149.8102,150.0772,31100.0
2022-09-16 11:45:00,162.93,163.1,162.74,163.08,14349.0,150.0588,150.2154,149.8838,150.197,14349.0
2022-09-16 11:50:00,163.08,163.46,163.02,163.33,28179.0,150.197,150.547,150.1417,150.4272,28179.0
2022-09-16 11:55:00,163.36,163.76,163.33,163.68,16997.0,150.4549,150.8233,150.4272,150.7496,16997.0
2022-09-16 12:00:00,163.72,163.74,163.44,163.66,15573.0,150.7864,150.8048,150.5285,150.7312,15573.0
2022-09-16 12:05:00,163.66,163.79,163.35,163.35,21595.0,150.7312,150.8509,150.4456,150.4456,21595.0
2022-09-16 12:10:00,163.37,163.49,163.21,163.28,16201.0,150.4641,150.5746,150.3167,150.3812,16201.0
2022-09-16 12:15:00,163.29,163.45,163.01,163.21,19054.0,150.3904,150.5377,150.1325,150.3167,19054.0
2022-09-16 12:20:00,163.19,163.28,162.9,162.92,31033.0,150.2983,150.3812,150.0312,150.0496,31033.0
2022-09-16 12:25:00,162.84,162.94,162.47,162.76,52740.0,149.9759,150.068,149.6352,149.9023,52740.0
2022-09-16 12:30:00,162.72,163.14,162.7,162.93,42279.0,149.8654,150.2522,149.847,150.0588,42279.0
2022-09-16 12:35:00,162.94,162.95,162.71,162.95,32102.0,150.068,150.0772,149.8562,150.0772,32102.0
2022-09-16 12:40:00,162.98,163.18,162.98,163.15,46278.0,150.1049,150.2891,150.1049,150.2614,46278.0
2022-09-16 12:45:00,163.15,163.19,163.01,163.18,44002.0,150.2614,150.2983,150.1325,150.2891,44002.0
2022-09-16 12:50:00,163.19,163.19,162.96,163.02,27683.0,150.2983,150.2983,150.0865,150.1417,27683.0
2022-09-16 12:55:00,163.04,163.18,163.03,163.08,33295.0,150.1601,150.2891,150.1509,150.197,33295.0
2022-09-16 13:00:00,163.09,163.18,162.81,162.88,32310.0,150.2062,150.2891,149.9483,150.0128,32310.0
2022-09-16 13:05:00,162.88,162.93,162.7,162.83,21612.0,150.0128,150.0588,149.847,149.9667,21612.0
2022-09-16 13:10:00,162.82,162.86,162.65,162.71,20269.0,149.9575,149.9944,149.8009,149.8562,20269.0
2022-09-16 13:15:00,162.72,162.87,162.51,162.76,21155.0,149.8654,150.0036,149.672,149.9023,21155.0
2022-09-16 13:20:00,162.75,162.83,162.66,162.79,20767.0,149.893,149.9667,149.8102,149.9299,20767.0
2022-09-16 13:25:00,162.81,162.82,162.56,162.68,26569.0,149.9483,149.9575,149.7181,149.8286,26569.0
2022-09-16 13:30:00,162.68,163.03,162.67,162.76,33293.0,149.8286,150.1509,149.8194,149.9023,33293.0
2022-09-16 13:35:00,162.77,163.29,162.77,163.17,19345.0,149.9115,150.3904,149.9115,150.2799,19345.0
2022-09-16 13:40:00,163.18,163.4,163.16,163.29,20109.0,150.2891,150.4917,150.2707,150.3904,20109.0
2022-09-16 13:45:00,163.28,163.3,162.95,163.0,19329.0,150.3812,150.3996,150.0772,150.1233,19329.0
2022-09-16 13:50:00,163.0,163.03,162.92,162.95,19043.0,150.1233,150.1509,150.0496,150.0772,19043.0
2022-09-16 13:55:00,162.95,163.2,162.94,163.02,19835.0,150.0772,150.3075,150.068,150.1417,19835.0
2022-09-16 14:00:00,163.03,163.28,162.99,163.28,17289.0,150.1509,150.3812,150.1141,150.3812,17289.0
2022-09-16 14:05:00,163.27,163.47,163.17,163.36,13609.0,150.372,150.5562,150.2799,150.4549,13609.0
2022-09-16 14:10:00,163.36,163.46,163.22,163.44,13317.0,150.4549,150.547,150.3259,150.5285,13317.0
2022-09-16 14:15:00,163.43,163.61,163.25,163.3,16395.0,150.5193,150.6851,150.3535,150.3996,16395.0
2022-09-16 14:20:00,163.29,163.47,163.26,163.37,18987.0,150.3904,150.5562,150.3628,150.4641,18987.0
2022-09-16 14:25:00,163.36,163.92,163.36,163.71,37219.0,150.4549,150.9706,150.4549,150.7772,37219.0
2022-09-16 14:30:00,163.72,163.81,163.34,163.8,31293.0,150.7864,150.8693,150.4364,150.8601,31293.0
2022-09-16 14:35:00,163.81,163.86,163.47,163.56,29126.0,150.8693,150.9154,150.5562,150.6391,29126.0
2022-09-16 14:40:00,163.56,163.72,163.41,163.62,76086.0,150.6391,150.7864,150.5009,150.6943,76086.0
2022-09-16 14:45:00,163.63,164.11,163.62,163.99,30761.0,150.7035,151.1456,150.6943,151.0351,30761.0
2022-09-16 14:50:00,163.98,164.25,163.83,164.25,28047.0,151.0259,151.2746,150.8877,151.2746,28047.0
2022-09-16 14:55:00,164.26,164.38,163.94,164.15,53567.0,151.2838,151.3943,150.989,151.1825,53567.0
2022-09-16 15:00:00,164.12,164.5,164.12,164.47,27542.0,151.1548,151.5048,151.1548,151.4772,27542.0
2022-09-16 15:05:00,164.48,164.89,164.47,164.78,31069.0,151.4864,151.864,151.4772,151.7627,31069.0
2022-09-16 15:10:00,164.76,164.77,164.17,164.28,33759.0,151.7443,151.7535,151.2009,151.3022,33759.0
2022-09-16 15:15:00,164.28,164.56,164.1,164.23,47482.0,151.3022,151.5601,151.1364,151.2561,47482.0
2022-09-16 15:20:00,164.24,164.68,164.18,164.3,58326.0,151.2653,151.6706,151.2101,151.3206,58326.0
2022-09-16 15:25:00,164.28,164.35,163.92,164.07,37966.0,151.3022,151.3667,150.9706,151.1088,37966.0
2022-09-16 15:30:00,164.07,164.49,163.87,164.19,42050.0,151.1088,151.4956,150.9246,151.2193,42050.0
2022-09-16 15:35:00,164.16,164.64,164.04,164.62,43313.0,151.1917,151.6337,151.0811,151.6153,43313.0
2022-09-16 15:40:00,164.64,164.79,164.48,164.54,57157.0,151.6337,151.7719,151.4864,151.5416,57157.0
2022-09-16 15:45:00,164.55,164.56,164.03,164.44,61299.0,151.5509,151.5601,151.0719,151.4495,61299.0
2022-09-16 15:50:00,164.45,165.23,163.86,164.82,248179.0,151.4588,152.1771,150.9154,151.7995,248179.0
2022-09-16 15:55:00,164.78,165.44,164.78,165.32,509483.0,151.7627,152.3705,151.7627,152.26,509483.0
2022-09-19 09:30:00,163.83,165.44,163.51,165.21,80122.0,150.8877,152.3705,150.593,152.1587,80122.0
2022-09-19 09:35:00,165.25,165.26,164.33,164.66,41559.0,152.1956,152.2048,151.3482,151.6522,41559.0
2022-09-19 09:40:00,164.69,165.23,164.67,165.06,25097.0,151.6798,152.1771,151.6614,152.0206,25097.0
2022-09-19 09:45:00,165.05,165.41,164.87,164.96,17942.0,152.0114,152.3429,151.8456,151.9285,17942.0
2022-09-19 09:50:00,164.97,165.22,164.9,165.04,10730.0,151.9377,152.1679,151.8732,152.0021,10730.0
2022-09-19 09:55:00,165.01,165.21,164.89,165.16,24046.0,151.9745,152.1587,151.864,152.1127,24046.0
2022-09-19 10:00:00,165.12,165.38,164.98,165.14,15922.0,152.0758,152.3153,151.9469,152.0942,15922.0
2022-09-19 10:05:00,165.14,165.39,164.94,165.15,17174.0,152.0942,152.3245,151.91,152.1035,17174.0
2022-09-19 10:10:00,165.11,165.63,165.04,165.32,20016.0,152.0666,152.5455,152.0021,152.26,20016.0
2022-09-19 10:15:00,165.33,165.49,165.17,165.27,25125.0,152.2692,152.4166,152.1219,152.214,25125.0
2022-09-19 10:20:00,165.22,165.33,165.01,165.33,15110.0,152.1679,152.2692,151.9745,152.2692,15110.0
2022-09-19 10:25:00,165.36,165.57,165.28,165.45,15637.0,152.2969,152.4903,152.2232,152.3798,15637.0
2022-09-19 10:30:00,165.43,165.54,165.22,165.44,16177.0,152.3613,152.4626,152.1679,152.3705,16177.0
2022-09-19 10:35:00,165.46,165.99,165.45,165.96,25014.0,152.389,152.8771,152.3798,152.8495,25014.0
2022-09-19 10:40:00,165.95,166.37,165.92,166.28,30441.0,152.8403,153.2271,152.8126,153.1442,30441.0
2022-09-19 10:45:00,166.32,166.44,166.21,166.31,15122.0,153.181,153.2915,153.0797,153.1718,15122.0
2022-09-19 10:50:00,166.32,166.36,166.2,166.21,14302.0,153.181,153.2179,153.0705,153.0797,14302.0
2022-09-19 10:55:00,166.22,166.39,166.15,166.39,18573.0,153.0889,153.2455,153.0245,153.2455,18573.0
2022-09-19 11:00:00,166.41,166.54,166.14,166.3,33889.0,153.2639,153.3836,153.0152,153.1626,33889.0
2022-09-19 11:05:00,166.3,166.44,166.18,166.28,30511.0,153.1626,153.2915,153.0521,153.1442,30511.0
2022-09-19 11:10:00,166.29,166.57,166.26,166.36,36455.0,153.1534,153.4113,153.1258,153.2179,36455.0
2022-09-19 11:15:00,166.35,166.58,166.08,166.08,49319.0,153.2087,153.4205,152.96,152.96,49319.0
2022-09-19 11:20:00,166.07,166.1,165.7,165.86,52505.0,152.9508,152.9784,152.61,152.7574,52505.0
2022-09-19 11:25:00,165.84,165.93,165.28,165.29,44557.0,152.7389,152.8218,152.2232,152.2324,44557.0
2022-09-19 11:30:00,165.28,165.38,165.05,165.29,26895.0,152.2232,152.3153,152.0114,152.2324,26895.0
2022-09-19 11:35:00,165.28,165.29,164.95,165.02,18207.0,152.2232,152.2324,151.9193,151.9837,18207.0
2022-09-19 11:40:00,164.96,165.08,164.79,164.87,26274.0,151.9285,152.039,151.7719,151.8456,26274.0
2022-09-19 11:45:00,164.86,165.17,164.85,165.17,8262.0,151.8364,152.1219,151.8272,152.1219,8262.0
2022-09-19 11:50:00,165.16,165.29,164.93,165.04,9717.0,152.1127,152.2324,151.9008,152.0021,9717.0
2022-09-19 11:55:00,165.1,165.1,164.67,164.68,14610.0,152.0574,152.0574,151.6614,151.6706,14610.0
2022-09-19 12:00:00,164.62,164.88,164.6,164.83,21150.0,151.6153,151.8548,151.5969,151.8087,21150.0
2022-09-19 12:05:00,164.82,165.17,164.51,165.02,34085.0,151.7995,152.1219,151.514,151.9837,34085.0
2022-09-19 12:10:00,165.03,165.27,164.98,165.05,21853.0,151.9929,152.214,151.9469,152.0114,21853.0
2022-09-19 12:15:00,165.05,165.34,164.99,165.21,15499.0,152.0114,152.2784,151.9561,152.1587,15499.0
2022-09-19 12:20:00,165.21,165.45,165.13,165.34,12774.0,152.1587,152.3798,152.085,152.2784,12774.0
2022-09-19 12:25:00,165.34,165.52,165.31,165.42,16782.0,152.2784,152.4442,152.2508,152.3521,16782.0
2022-09-19 12:30:00,165.41,165.7,165.37,165.69,18138.0,152.3429,152.61,152.3061,152.6008,18138.0
2022-09-19 12:35:00,165.67,165.98,165.66,165.86,23659.0,152.5824,152.8679,152.5732,152.7574,23659.0
2022-09-19 12:40:00,165.84,165.84,165.69,165.84,13752.0,152.7389,152.7389,152.6008,152.7389,13752.0
2022-09-19 12:45:00,165.85,165.86,165.55,165.6,13894.0,152.7482,152.7574,152.4719,152.5179,13894.0
2022-09-19 12:50:00,165.61,165.79,165.61,165.78,11107.0,152.5271,152.6929,152.5271,152.6837,11107.0
2022-09-19 12:55:00,165.8,166.0,165.76,165.83,21101.0,152.7021,152.8863,152.6653,152.7297,21101.0
2022-09-19 13:00:00,165.88,165.9,165.55,165.57,9784.0,152.7758,152.7942,152.4719,152.4903,9784.0
2022-09-19 13:05:00,165.53,165.71,165.41,165.7,26352.0,152.4534,152.6192,152.3429,152.61,26352.0
2022-09-19 13:10:00,165.71,165.72,165.38,165.44,17408.0,152.6192,152.6284,152.3153,152.3705,17408.0
2022-09-19 13:15:00,165.43,165.62,165.33,165.62,14859.0,152.3613,152.5363,152.2692,152.5363,14859.0
2022-09-19 13:20:00,165.6,165.73,165.49,165.72,19559.0,152.5179,152.6376,152.4166,152.6284,19559.0
2022-09-19 13:25:00,165.71,165.95,165.7,165.93,17482.0,152.6192,152.8403,152.61,152.8218,17482.0
2022-09-19 13:30:00,165.94,165.94,165.49,165.5,13885.0,152.831,152.831,152.4166,152.4258,13885.0
2022-09-19 13:35:00,165.5,165.65,165.43,165.51,17958.0,152.4258,152.564,152.3613,152.435,17958.0
2022-09-19 13:40:00,165.52,165.69,165.48,165.63,15243.0,152.4442,152.6008,152.4074,152.5455,15243.0
2022-09-19 13:45:00,165.62,165.83,165.48,165.52,29439.0,152.5363,152.7297,152.4074,152.4442,29439.0
2022-09-19 13:50:00,165.5,165.6,165.44,165.54,12777.0,152.4258,152.5179,152.3705,152.4626,12777.0
2022-09-19 13:55:00,165.58,165.71,165.44,165.54,21524.0,152.4995,152.6192,152.3705,152.4626,21524.0
2022-09-19 14:00:00,165.54,165.71,165.43,165.53,14426.0,152.4626,152.6192,152.3613,152.4534,14426.0
2022-09-19 14:05:00,165.56,165.71,165.5,165.63,12112.0,152.4811,152.6192,152.4258,152.5455,12112.0
2022-09-19 14:10:00,165.61,165.66,165.44,165.44,20986.0,152.5271,152.5732,152.3705,152.3705,20986.0
2022-09-19 14:15:00,165.45,165.74,165.45,165.54,16136.0,152.3798,152.6468,152.3798,152.4626,16136.0
2022-09-19 14:20:00,165.54,165.59,165.29,165.37,16534.0,152.4626,152.5087,152.2324,152.3061,16534.0
2022-09-19 14:25:00,165.38,165.62,165.34,165.55,21097.0,152.3153,152.5363,152.2784,152.4719,21097.0
2022-09-19 14:30:00,165.56,165.72,165.55,165.68,13967.0,152.4811,152.6284,152.4719,152.5916,13967.0
2022-09-19 14:35:00,165.65,165.78,165.57,165.72,12598.0,152.564,152.6837,152.4903,152.6284,12598.0
2022-09-19 14:40:00,165.72,165.74,165.45,165.5,22050.0,152.6284,152.6468,152.3798,152.4258,22050.0
2022-09-19 14:45:00,165.47,165.57,165.45,165.53,28321.0,152.3982,152.4903,152.3798,152.4534,28321.0
2022-09-19 14:50:00,165.54,165.73,165.5,165.58,23960.0,152.4626,152.6376,152.4258,152.4995,23960.0
2022-09-19 14:55:00,165.6,165.65,165.55,165.61,17946.0,152.5179,152.564,152.4719,152.5271,17946.0
2022-09-19 15:00:00,165.65,166.27,165.64,166.21,26452.0,152.564,153.135,152.5547,153.0797,26452.0
2022-09-19 15:05:00,166.19,166.26,166.12,166.17,16371.0,153.0613,153.1258,152.9968,153.0429,16371.0
2022-09-19 15:10:00,166.18,166.63,166.06,166.46,51396.0,153.0521,153.4665,152.9416,153.31,51396.0
2022-09-19 15:15:00,166.49,166.63,166.24,166.25,28074.0,153.3376,153.4665,153.1073,153.1166,28074.0
2022-09-19 15:20:00,166.23,166.28,166.07,166.26,33765.0,153.0981,153.1442,152.9508,153.1258,33765.0
2022-09-19 15:25:00,166.26,166.32,165.96,165.96,38239.0,153.1258,153.181,152.8495,152.8495,38239.0
2022-09-19 15:30:00,165.97,166.29,165.96,166.11,32597.0,152.8587,153.1534,152.8495,152.9876,32597.0
2022-09-19 15:35:00,166.09,166.19,165.98,166.06,28587.0,152.9692,153.0613,152.8679,152.9416,28587.0
2022-09-19 15:40:00,166.03,166.1,165.88,166.08,34707.0,152.9139,152.9784,152.7758,152.96,34707.0
2022-09-19 15:45:00,166.07,166.17,165.84,165.95,32904.0,152.9508,153.0429,152.7389,152.8403,32904.0
2022-09-19 15:50:00,165.99,166.07,165.74,165.99,67450.0,152.8771,152.9508,152.6468,152.8771,67450.0
2022-09-19 15:55:00,166.01,166.33,165.77,166.28,225933.0,152.8955,153.1902,152.6745,153.1442,225933.0
2022-09-20 09:30:00,165.15,166.31,165.15,166.25,97345.0,152.1035,153.1718,152.1035,153.1166,97345.0
2022-09-20 09:35:00,166.25,166.25,165.56,165.8,49603.0,153.1166,153.1166,152.4811,152.7021,49603.0
2022-09-20 09:40:00,165.84,166.1,165.67,166.0,44037.0,152.7389,152.9784,152.5824,152.8863,44037.0
2022-09-20 09:45:00,166.03,166.25,165.87,166.03,42315.0,152.9139,153.1166,152.7666,152.9139,42315.0
2022-09-20 09:50:00,166.0,166.12,165.88,166.01,38813.0,152.8863,152.9968,152.7758,152.8955,38813.0
2022-09-20 09:55:00,166.02,166.11,165.73,165.85,30612.0,152.9047,152.9876,152.6376,152.7482,30612.0
2022-09-20 10:00:00,165.85,166.15,165.73,165.97,34315.0,152.7482,153.0245,152.6376,152.8587,34315.0
2022-09-20 10:05:00,166.03,166.26,165.93,165.97,40779.0,152.9139,153.1258,152.8218,152.8587,40779.0
2022-09-20 10:10:00,165.97,166.07,165.58,165.84,35504.0,152.8587,152.9508,152.4995,152.7389,35504.0
2022-09-20 10:15:00,165.84,166.02,165.72,165.91,48685.0,152.7389,152.9047,152.6284,152.8034,48685.0
2022-09-20 10:20:00,165.89,166.13,165.88,165.88,36822.0,152.785,153.006,152.7758,152.7758,36822.0
2022-09-20 10:25:00,165.9,166.32,165.83,166.09,38299.0,152.7942,153.181,152.7297,152.9692,38299.0
2022-09-20 10:30:00,166.04,166.04,165.7,165.78,54127.0,152.9231,152.9231,152.61,152.6837,54127.0
2022-09-20 10:35:00,165.78,165.86,165.44,165.75,78669.0,152.6837,152.7574,152.3705,152.6561,78669.0
2022-09-20 10:40:00,165.75,166.14,165.71,165.8,45515.0,152.6561,153.0152,152.6192,152.7021,45515.0
2022-09-20 10:45:00,165.79,166.01,165.72,166.01,31959.0,152.6929,152.8955,152.6284,152.8955,31959.0
2022-09-20 10:50:00,165.99,166.29,165.96,166.13,25902.0,152.8771,153.1534,152.8495,153.006,25902.0
2022-09-20 10:55:00,166.18,166.37,166.1,166.37,21452.0,153.0521,153.2271,152.9784,153.2271,21452.0
2022-09-20 11:00:00,166.35,166.43,166.13,166.4,21457.0,153.2087,153.2823,153.006,153.2547,21457.0
2022-09-20 11:05:00,166.38,166.87,166.36,166.85,30043.0,153.2363,153.6876,153.2179,153.6692,30043.0
2022-09-20 11:10:00,166.83,166.9,166.39,166.41,31388.0,153.6507,153.7152,153.2455,153.2639,31388.0
2022-09-20 11:15:00,166.43,166.48,166.14,166.17,27224.0,153.2823,153.3284,153.0152,153.0429,27224.0
2022-09-20 11:20:00,166.16,166.41,166.11,166.29,27845.0,153.0337,153.2639,152.9876,153.1534,27845.0
2022-09-20 11:25:00,166.31,166.41,166.22,166.33,31940.0,153.1718,153.2639,153.0889,153.1902,31940.0
2022-09-20 11:30:00,166.32,166.43,166.04,166.06,26098.0,153.181,153.2823,152.9231,152.9416,26098.0
2022-09-20 11:35:00,166.06,166.23,165.86,166.23,34969.0,152.9416,153.0981,152.7574,153.0981,34969.0
2022-09-20 11:40:00,166.23,166.29,165.89,165.9,17625.0,153.0981,153.1534,152.785,152.7942,17625.0
2022-09-20 11:45:00,165.9,166.25,165.89,166.15,20640.0,152.7942,153.1166,152.785,153.0245,20640.0
2022-09-20 11:50:00,166.15,166.54,166.04,166.49,20040.0,153.0245,153.3836,152.9231,153.3376,20040.0
2022-09-20 11:55:00,166.48,166.59,166.45,166.45,15615.0,153.3284,153.4297,153.3008,153.3008,15615.0
2022-09-20 12:00:00,166.46,166.53,166.35,166.47,13868.0,153.31,153.3744,153.2087,153.3192,13868.0
2022-09-20 12:05:00,166.44,166.49,166.23,166.32,14031.0,153.2915,153.3376,153.0981,153.181,14031.0
2022-09-20 12:10:00,166.31,166.35,166.16,166.32,16203.0,153.1718,153.2087,153.0337,153.181,16203.0
2022-09-20 12:15:00,166.34,166.38,166.13,166.26,18243.0,153.1994,153.2363,153.006,153.1258,18243.0
2022-09-20 12:20:00,166.29,166.29,165.96,166.03,23023.0,153.1534,153.1534,152.8495,152.9139,23023.0
2022-09-20 12:25:00,166.01,166.03,165.6,165.65,43415.0,152.8955,152.9139,152.5179,152.564,43415.0
2022-09-20 12:30:00,165.65,165.71,165.42,165.5,45614.0,152.564,152.6192,152.3521,152.4258,45614.0
2022-09-20 12:35:00,165.45,165.5,165.32,165.4,37612.0,152.3798,152.4258,152.26,152.3337,37612.0
2022-09-20 12:40:00,165.41,165.6,165.3,165.52,46258.0,152.3429,152.5179,152.2416,152.4442,46258.0
2022-09-20 12:45:00,165.53,165.67,165.49,165.6,45564.0,152.4534,152.5824,152.4166,152.5179,45564.0
2022-09-20 12:50:00,165.6,165.85,165.44,165.82,43322.0,152.5179,152.7482,152.3705,152.7205,43322.0
2022-09-20 12:55:00,165.82,165.96,165.74,165.94,28541.0,152.7205,152.8495,152.6468,152.831,28541.0
2022-09-20 13:00:00,165.93,166.0,165.81,165.84,17082.0,152.8218,152.8863,152.7113,152.7389,17082.0
2022-09-20 13:05:00,165.74,165.89,165.67,165.81,27155.0,152.6468,152.785,152.5824,152.7113,27155.0
2022-09-20 13:10:00,165.81,165.81,165.63,165.7,21861.0,152.7113,152.7113,152.5455,152.61,21861.0
2022-09-20 13:15:00,165.71,165.71,165.42,165.61,50013.0,152.6192,152.6192,152.3521,152.5271,50013.0
2022-09-20 13:20:00,165.61,165.7,165.5,165.7,25734.0,152.5271,152.61,152.4258,152.61,25734.0
2022-09-20 13:25:00,165.67,165.68,165.24,165.28,29647.0,152.5824,152.5916,152.1863,152.2232,29647.0
2022-09-20 13:30:00,165.26,165.28,164.92,164.92,22115.0,152.2048,152.2232,151.8916,151.8916,22115.0
2022-09-20 13:35:00,164.91,165.16,164.9,165.03,21216.0,151.8824,152.1127,151.8732,151.9929,21216.0
2022-09-20 13:40:00,165.03,165.35,164.99,165.31,23226.0,151.9929,152.2877,151.9561,152.2508,23226.0
2022-09-20 13:45:00,165.32,165.38,165.18,165.21,18383.0,152.26,152.3153,152.1311,152.1587,18383.0
2022-09-20 13:50:00,165.19,165.32,165.07,165.22,30419.0,152.1403,152.26,152.0298,152.1679,30419.0
2022-09-20 13:55:00,165.22,165.23,164.97,165.03,16906.0,152.1679,152.1771,151.9377,151.9929,16906.0
2022-09-20 14:00:00,165.03,165.36,165.02,165.28,14052.0,151.9929,152.2969,151.9837,152.2232,14052.0
2022-09-20 14:05:00,165.34,165.55,165.32,165.54,18731.0,152.2784,152.4719,152.26,152.4626,18731.0
2022-09-20 14:10:00,165.57,165.59,165.36,165.47,15922.0,152.4903,152.5087,152.2969,152.3982,15922.0
2022-09-20 14:15:00,165.52,165.76,165.39,165.75,14505.0,152.4442,152.6653,152.3245,152.6561,14505.0
2022-09-20 14:20:00,165.71,166.0,165.63,165.88,20518.0,152.6192,152.8863,152.5455,152.7758,20518.0
2022-09-20 14:25:00,165.85,165.96,165.78,165.83,11557.0,152.7482,152.8495,152.6837,152.7297,11557.0
2022-09-20 14:30:00,165.82,165.87,165.52,165.53,12725.0,152.7205,152.7666,152.4442,152.4534,12725.0
2022-09-20 14:35:00,165.52,165.65,165.49,165.65,14144.0,152.4442,152.564,152.4166,152.564,14144.0
2022-09-20 14:40:00,165.66,165.73,165.35,165.66,24045.0,152.5732,152.6376,152.2877,152.5732,24045.0
2022-09-20 14:45:00,165.64,166.33,165.57,166.06,33061.0,152.5547,153.1902,152.4903,152.9416,33061.0
2022-09-20 14:50:00,166.06,166.06,165.66,165.73,17601.0,152.9416,152.9416,152.5732,152.6376,17601.0
2022-09-20 14:55:00,165.73,166.03,165.65,165.8,38243.0,152.6376,152.9139,152.564,152.7021,38243.0
2022-09-20 15:00:00,165.77,166.15,165.76,165.8,32930.0,152.6745,153.0245,152.6653,152.7021,32930.0
2022-09-20 15:05:00,165.81,165.87,165.46,165.5,35627.0,152.7113,152.7666,152.389,152.4258,35627.0
2022-09-20 15:10:00,165.53,165.85,165.51,165.71,34861.0,152.4534,152.7482,152.435,152.6192,34861.0
2022-09-20 15:15:00,165.71,165.95,165.7,165.92,28091.0,152.6192,152.8403,152.61,152.8126,28091.0
2022-09-20 15:20:00,165.9,166.2,165.89,166.03,31945.0,152.7942,153.0705,152.785,152.9139,31945.0
2022-09-20 15:25:00,166.02,166.23,165.99,166.03,40297.0,152.9047,153.0981,152.8771,152.9139,40297.0
2022-09-20 15:30:00,166.02,166.29,165.73,166.28,49132.0,152.9047,153.1534,152.6376,153.1442,49132.0
2022-09-20 15:35:00,166.26,166.64,166.22,166.61,53215.0,153.1258,153.4757,153.0889,153.4481,53215.0
2022-09-20 15:40:00,166.58,166.74,166.4,166.73,65642.0,153.4205,153.5678,153.2547,153.5586,65642.0
2022-09-20 15:45:00,166.73,166.84,166.5,166.63,81558.0,153.5586,153.6599,153.3468,153.4665,81558.0
2022-09-20 15:50:00,166.62,166.63,166.02,166.17,132817.0,153.4573,153.4665,152.9047,153.0429,132817.0
2022-09-20 15:55:00,166.15,166.33,165.98,166.05,298570.0,153.0245,153.1902,152.8679,152.9324,298570.0
2022-09-21 09:30:00,166.49,167.55,166.49,167.44,144691.0,153.3376,154.3139,153.3376,154.2125,144691.0
2022-09-21 09:35:00,167.44,167.83,167.32,167.76,23561.0,154.2125,154.5717,154.102,154.5073,23561.0
2022-09-21 09:40:00,167.81,168.24,167.58,167.96,28966.0,154.5533,154.9493,154.3415,154.6915,28966.0
2022-09-21 09:45:00,167.95,169.41,167.95,169.4,53673.0,154.6823,156.0269,154.6823,156.0177,53673.0
2022-09-21 09:50:00,169.35,169.54,169.2,169.49,65159.0,155.9717,156.1467,155.8335,156.1006,65159.0
2022-09-21 09:55:00,169.53,169.82,169.27,169.72,111561.0,156.1374,156.4045,155.898,156.3124,111561.0
2022-09-21 10:00:00,169.78,170.25,169.73,170.05,107707.0,156.3677,156.8006,156.3216,156.6164,107707.0
2022-09-21 10:05:00,170.05,170.05,169.41,169.49,91711.0,156.6164,156.6164,156.0269,156.1006,91711.0
2022-09-21 10:10:00,169.5,169.52,168.96,169.02,123559.0,156.1098,156.1282,155.6125,155.6677,123559.0
2022-09-21 10:15:00,169.04,169.47,168.91,169.37,91432.0,155.6862,156.0822,155.5664,155.9901,91432.0
2022-09-21 10:20:00,169.44,169.59,169.19,169.19,19746.0,156.0546,156.1927,155.8243,155.8243,19746.0
2022-09-21 10:25:00,169.16,169.52,169.11,169.43,32025.0,155.7967,156.1282,155.7506,156.0453,32025.0
2022-09-21 10:30:00,169.46,169.47,169.17,169.37,38391.0,156.073,156.0822,155.8059,155.9901,38391.0
2022-09-21 10:35:00,169.37,169.38,169.02,169.15,50502.0,155.9901,155.9993,155.6677,155.7875,50502.0
2022-09-21 10:40:00,169.14,169.18,168.62,168.65,68375.0,155.7783,155.8151,155.2993,155.327,68375.0
2022-09-21 10:45:00,168.64,168.9,168.59,168.81,23844.0,155.3177,155.5572,155.2717,155.4743,23844.0
2022-09-21 10:50:00,168.83,168.99,168.77,168.95,15822.0,155.4927,155.6401,155.4375,155.6033,15822.0
2022-09-21 10:55:00,168.93,168.95,168.49,168.63,21755.0,155.5848,155.6033,155.1796,155.3085,21755.0
2022-09-21 11:00:00,168.66,168.87,168.41,168.54,21995.0,155.3362,155.5296,155.1059,155.2256,21995.0
2022-09-21 11:05:00,168.52,168.73,168.25,168.44,31606.0,155.2072,155.4006,154.9586,155.1335,31606.0
2022-09-21 11:10:00,168.42,168.65,168.28,168.63,19574.0,155.1151,155.327,154.9862,155.3085,19574.0
2022-09-21 11:15:00,168.62,168.64,168.44,168.48,15889.0,155.2993,155.3177,155.1335,155.1704,15889.0
2022-09-21 11:20:00,168.48,168.48,168.24,168.39,11624.0,155.1704,155.1704,154.9493,155.0875,11624.0
2022-09-21 11:25:00,168.38,168.4,168.23,168.37,14418.0,155.0783,155.0967,154.9401,155.0691,14418.0
2022-09-21 11:30:00,168.38,168.48,168.11,168.44,24037.0,155.0783,155.1704,154.8296,155.1335,24037.0
2022-09-21 11:35:00,168.4,168.42,168.03,168.14,46396.0,155.0967,155.1151,154.7559,154.8572,46396.0
2022-09-21 11:40:00,168.13,168.36,168.07,168.09,19989.0,154.848,155.0599,154.7928,154.8112,19989.0
2022-09-21 11:45:00,168.1,168.12,167.65,167.67,16152.0,154.8204,154.8388,154.406,154.4244,16152.0
2022-09-21 11:50:00,167.66,167.72,167.59,167.68,11363.0,154.4152,154.4704,154.3507,154.4336,11363.0
2022-09-21 11:55:00,167.66,167.94,167.65,167.88,11474.0,154.4152,154.673,154.406,154.6178,11474.0
2022-09-21 12:00:00,167.89,168.01,167.78,167.91,13794.0,154.627,154.7375,154.5257,154.6454,13794.0
2022-09-21 12:05:00,167.95,168.03,167.87,167.99,9846.0,154.6823,154.7559,154.6086,154.7191,9846.0
2022-09-21 12:10:00,167.98,168.0,167.87,167.95,6223.0,154.7099,154.7283,154.6086,154.6823,6223.0
2022-09-21 12:15:00,167.96,167.99,167.82,167.92,15547.0,154.6915,154.7191,154.5625,154.6546,15547.0
2022-09-21 12:20:00,167.91,168.01,167.76,167.88,21894.0,154.6454,154.7375,154.5073,154.6178,21894.0
2022-09-21 12:25:00,167.88,168.08,167.76,168.08,11478.0,154.6178,154.802,154.5073,154.802,11478.0
2022-09-21 12:30:00,168.09,168.26,168.0,168.26,12649.0,154.8112,154.9678,154.7283,154.9678,12649.0
2022-09-21 12:35:00,168.25,168.34,168.02,168.02,18622.0,154.9586,155.0414,154.7467,154.7467,18622.0
2022-09-21 12:40:00,168.0,168.01,167.8,167.81,8921.0,154.7283,154.7375,154.5441,154.5533,8921.0
2022-09-21 12:45:00,167.82,167.89,167.68,167.89,15606.0,154.5625,154.627,154.4336,154.627,15606.0
2022-09-21 12:50:00,167.92,167.97,167.81,167.89,9938.0,154.6546,154.7007,154.5533,154.627,9938.0
2022-09-21 12:55:00,167.89,167.9,167.72,167.77,11667.0,154.627,154.6362,154.4704,154.5165,11667.0
2022-09-21 13:00:00,167.77,167.87,167.72,167.84,8481.0,154.5165,154.6086,154.4704,154.5809,8481.0
2022-09-21 13:05:00,167.81,167.82,167.53,167.67,26372.0,154.5533,154.5625,154.2954,154.4244,26372.0
2022-09-21 13:10:00,167.69,167.84,167.66,167.7,20915.0,154.4428,154.5809,154.4152,154.452,20915.0
2022-09-21 13:15:00,167.66,167.66,167.33,167.43,7766.0,154.4152,154.4152,154.1112,154.2033,7766.0
2022-09-21 13:20:00,167.42,167.44,167.29,167.4,5797.0,154.1941,154.2125,154.0744,154.1757,5797.0
2022-09-21 13:25:00,167.38,167.53,167.32,167.52,7547.0,154.1573,154.2954,154.102,154.2862,7547.0
2022-09-21 13:30:00,167.52,167.65,167.5,167.64,17390.0,154.2862,154.406,154.2678,154.3967,17390.0
2022-09-21 13:35:00,167.63,167.73,167.54,167.61,12916.0,154.3875,154.4796,154.3046,154.3691,12916.0
2022-09-21 13:40:00,167.61,167.73,167.53,167.69,12406.0,154.3691,154.4796,154.2954,154.4428,12406.0
2022-09-21 13:45:00,167.7,167.73,167.45,167.56,13475.0,154.452,154.4796,154.2218,154.3231,13475.0
2022-09-21 13:50:00,167.59,167.77,167.57,167.6,18370.0,154.3507,154.5165,154.3323,154.3599,18370.0
2022-09-21 13:55:00,167.58,168.48,167.53,168.31,34612.0,154.3415,155.1704,154.2954,155.0138,34612.0
2022-09-21 14:00:00,168.33,168.33,164.59,164.59,66138.0,155.0322,155.0322,151.5877,151.5877,66138.0
2022-09-21 14:05:00,164.56,166.25,164.29,166.06,54750.0,151.5601,153.1166,151.3114,152.9416,54750.0
2022-09-21 14:10:00,165.85,166.09,164.98,165.02,32124.0,152.7482,152.9692,151.9469,151.9837,32124.0
2022-09-21 14:15:00,164.97,165.24,164.78,165.18,31774.0,151.9377,152.1863,151.7627,152.1311,31774.0
2022-09-21 14:20:00,165.13,165.72,165.13,165.69,73782.0,152.085,152.6284,152.085,152.6008,73782.0
2022-09-21 14:25:00,165.68,166.04,165.42,165.44,27071.0,152.5916,152.9231,152.3521,152.3705,27071.0
2022-09-21 14:30:00,165.38,167.29,165.04,167.09,61718.0,152.3153,154.0744,152.0021,153.8902,61718.0
2022-09-21 14:35:00,167.07,167.66,166.59,166.95,108618.0,153.8718,154.4152,153.4297,153.7613,108618.0
2022-09-21 14:40:00,166.96,168.79,166.5,168.62,64648.0,153.7705,155.4559,153.3468,155.2993,64648.0
2022-09-21 14:45:00,168.67,169.21,167.42,167.64,134944.0,155.3454,155.8427,154.1941,154.3967,134944.0
2022-09-21 14:50:00,167.71,168.76,167.27,168.58,90706.0,154.4612,155.4283,154.056,155.2625,90706.0
2022-09-21 14:55:00,168.69,168.71,167.88,168.41,34546.0,155.3638,155.3822,154.6178,155.1059,34546.0
2022-09-21 15:00:00,168.48,168.7,167.89,168.32,51397.0,155.1704,155.373,154.627,155.023,51397.0
2022-09-21 15:05:00,168.27,168.78,167.96,168.05,45343.0,154.977,155.4467,154.6915,154.7744,45343.0
2022-09-21 15:10:00,168.07,168.08,166.66,167.94,46881.0,154.7928,154.802,153.4942,154.673,46881.0
2022-09-21 15:15:00,167.86,168.32,167.58,167.71,22139.0,154.5994,155.023,154.3415,154.4612,22139.0
2022-09-21 15:20:00,167.68,167.71,167.1,167.17,27614.0,154.4336,154.4612,153.8994,153.9639,27614.0
2022-09-21 15:25:00,167.1,167.14,165.92,165.95,54962.0,153.8994,153.9362,152.8126,152.8403,54962.0
2022-09-21 15:30:00,165.91,165.94,164.93,165.66,75636.0,152.8034,152.831,151.9008,152.5732,75636.0
2022-09-21 15:35:00,165.64,165.64,164.17,164.26,61055.0,152.5547,152.5547,151.2009,151.2838,61055.0
2022-09-21 15:40:00,164.24,164.74,164.12,164.22,70593.0,151.2653,151.7258,151.1548,151.2469,70593.0
2022-09-21 15:45:00,164.21,164.21,163.76,163.95,57148.0,151.2377,151.2377,150.8233,150.9983,57148.0
2022-09-21 15:50:00,164.0,164.09,163.59,163.86,290270.0,151.0443,151.1272,150.6667,150.9154,290270.0
2022-09-21 15:55:00,163.78,163.82,163.19,163.29,299602.0,150.8417,150.8785,150.2983,150.3904,299602.0
2022-09-22 09:30:00,162.69,163.33,162.08,163.02,120128.0,149.8378,150.4272,149.276,150.1417,120128.0
2022-09-22 09:35:00,162.93,163.12,162.52,162.89,76954.0,150.0588,150.2338,149.6812,150.022,76954.0
2022-09-22 09:40:00,162.88,163.03,162.31,162.54,37151.0,150.0128,150.1509,149.4878,149.6996,37151.0
2022-09-22 09:45:00,162.53,162.89,162.18,162.18,69576.0,149.6904,150.022,149.3681,149.3681,69576.0
2022-09-22 09:50:00,162.18,162.67,162.13,162.43,15965.0,149.3681,149.8194,149.322,149.5983,15965.0
2022-09-22 09:55:00,162.4,162.9,162.4,162.59,37390.0,149.5707,150.0312,149.5707,149.7457,37390.0
2022-09-22 10:00:00,162.56,162.69,162.31,162.49,118301.0,149.7181,149.8378,149.4878,149.6536,118301.0
2022-09-22 10:05:00,162.49,162.82,162.43,162.62,32644.0,149.6536,149.9575,149.5983,149.7733,32644.0
2022-09-22 10:10:00,162.59,162.71,162.24,162.7,25221.0,149.7457,149.8562,149.4233,149.847,25221.0
2022-09-22 10:15:00,162.75,162.8,161.79,161.84,50667.0,149.893,149.9391,149.0089,149.0549,50667.0
2022-09-22 10:20:00,161.87,162.05,161.78,162.01,95423.0,149.0826,149.2483,148.9997,149.2115,95423.0
2022-09-22 10:25:00,162.0,162.42,161.97,162.41,46156.0,149.2023,149.5891,149.1747,149.5799,46156.0
2022-09-22 10:30:00,162.54,162.8,162.23,162.27,16799.0,149.6996,149.9391,149.4141,149.451,16799.0
2022-09-22 10:35:00,162.27,162.4,162.11,162.4,34336.0,149.451,149.5707,149.3036,149.5707,34336.0
2022-09-22 10:40:00,162.36,162.48,162.02,162.14,58473.0,149.5339,149.6444,149.2207,149.3312,58473.0
2022-09-22 10:45:00,162.13,162.28,161.99,162.13,22339.0,149.322,149.4602,149.1931,149.322,22339.0
2022-09-22 10:50:00,162.15,162.15,161.67,161.7,21246.0,149.3404,149.3404,148.8984,148.926,21246.0
2022-09-22 10:55:00,161.69,161.79,161.22,161.45,80737.0,148.9168,149.0089,148.4839,148.6957,80737.0
2022-09-22 11:00:00,161.45,161.57,161.35,161.49,113185.0,148.6957,148.8063,148.6036,148.7326,113185.0
2022-09-22 11:05:00,161.5,161.79,161.48,161.63,122552.0,148.7418,149.0089,148.7234,148.8615,122552.0
2022-09-22 11:10:00,161.6,161.61,161.41,161.43,10440.0,148.8339,148.8431,148.6589,148.6773,10440.0
2022-09-22 11:15:00,161.41,161.77,161.37,161.63,11037.0,148.6589,148.9905,148.6221,148.8615,11037.0
2022-09-22 11:20:00,161.62,161.65,161.37,161.55,12498.0,148.8523,148.8799,148.6221,148.7878,12498.0
2022-09-22 11:25:00,161.58,162.04,161.58,161.99,24097.0,148.8155,149.2391,148.8155,149.1931,24097.0
2022-09-22 11:30:00,162.03,162.2,161.92,161.99,15143.0,149.2299,149.3865,149.1286,149.1931,15143.0
2022-09-22 11:35:00,161.89,162.05,161.81,161.89,17440.0,149.101,149.2483,149.0273,149.101,17440.0
2022-09-22 11:40:00,161.88,161.88,161.58,161.75,11509.0,149.0918,149.0918,148.8155,148.972,11509.0
2022-09-22 11:45:00,161.74,162.13,161.67,162.0,30570.0,148.9628,149.322,148.8984,149.2023,30570.0
2022-09-22 11:50:00,162.01,162.11,161.82,161.86,16770.0,149.2115,149.3036,149.0365,149.0734,16770.0
2022-09-22 11:55:00,161.86,161.97,161.64,161.88,27416.0,149.0734,149.1747,148.8707,149.0918,27416.0
2022-09-22 12:00:00,161.9,162.34,161.88,162.11,19389.0,149.1102,149.5154,149.0918,149.3036,19389.0
2022-09-22 12:05:00,162.11,162.24,161.81,162.24,18841.0,149.3036,149.4233,149.0273,149.4233,18841.0
2022-09-22 12:10:00,162.2,162.2,161.77,161.92,20822.0,149.3865,149.3865,148.9905,149.1286,20822.0
2022-09-22 12:15:00,161.91,162.17,161.75,162.17,21692.0,149.1194,149.3589,148.972,149.3589,21692.0
2022-09-22 12:20:00,162.17,162.59,161.95,162.53,30745.0,149.3589,149.7457,149.1562,149.6904,30745.0
2022-09-22 12:25:00,162.56,162.63,162.31,162.35,25668.0,149.7181,149.7825,149.4878,149.5246,25668.0
2022-09-22 12:30:00,162.33,162.41,162.11,162.19,25365.0,149.5062,149.5799,149.3036,149.3773,25365.0
2022-09-22 12:35:00,162.17,162.59,162.16,162.46,10070.0,149.3589,149.7457,149.3497,149.626,10070.0
2022-09-22 12:40:00,162.5,162.74,162.48,162.61,32172.0,149.6628,149.8838,149.6444,149.7641,32172.0
2022-09-22 12:45:00,162.61,162.72,162.46,162.5,26606.0,149.7641,149.8654,149.626,149.6628,26606.0
2022-09-22 12:50:00,162.48,162.8,162.48,162.5,21254.0,149.6444,149.9391,149.6444,149.6628,21254.0
2022-09-22 12:55:00,162.5,162.84,162.48,162.49,26104.0,149.6628,149.9759,149.6444,149.6536,26104.0
2022-09-22 13:00:00,162.49,162.62,162.36,162.49,47051.0,149.6536,149.7733,149.5339,149.6536,47051.0
2022-09-22 13:05:00,162.48,162.58,162.45,162.5,29716.0,149.6444,149.7365,149.6167,149.6628,29716.0
2022-09-22 13:10:00,162.49,162.62,162.45,162.49,29009.0,149.6536,149.7733,149.6167,149.6536,29009.0
2022-09-22 13:15:00,162.47,162.69,162.36,162.65,64423.0,149.6352,149.8378,149.5339,149.8009,64423.0
2022-09-22 13:20:00,162.64,162.75,162.49,162.64,10393.0,149.7917,149.893,149.6536,149.7917,10393.0
2022-09-22 13:25:00,162.64,163.0,162.62,162.98,16495.0,149.7917,150.1233,149.7733,150.1049,16495.0
2022-09-22 13:30:00,163.02,163.14,162.86,163.13,8430.0,150.1417,150.2522,149.9944,150.243,8430.0
2022-09-22 13:35:00,163.1,163.21,162.94,163.03,8355.0,150.2154,150.3167,150.068,150.1509,8355.0
2022-09-22 13:40:00,163.01,163.09,162.79,162.79,12619.0,150.1325,150.2062,149.9299,149.9299,12619.0
2022-09-22 13:45:00,162.81,163.0,162.76,162.9,10048.0,149.9483,150.1233,149.9023,150.0312,10048.0
2022-09-22 13:50:00,162.9,163.5,162.9,163.25,51653.0,150.0312,150.5838,150.0312,150.3535,51653.0
2022-09-22 13:55:00,163.22,163.33,163.05,163.19,14806.0,150.3259,150.4272,150.1693,150.2983,14806.0
2022-09-22 14:00:00,163.22,163.25,162.86,162.86,7905.0,150.3259,150.3535,149.9944,149.9944,7905.0
2022-09-22 14:05:00,162.89,162.96,162.66,162.75,10270.0,150.022,150.0865,149.8102,149.893,10270.0
2022-09-22 14:10:00,162.74,162.81,162.57,162.65,16464.0,149.8838,149.9483,149.7273,149.8009,16464.0
2022-09-22 14:15:00,162.63,162.89,162.62,162.8,43886.0,149.7825,150.022,149.7733,149.9391,43886.0
2022-09-22 14:20:00,162.81,162.87,162.37,162.44,15114.0,149.9483,150.0036,149.5431,149.6075,15114.0
2022-09-22 14:25:00,162.4,162.65,162.36,162.55,15271.0,149.5707,149.8009,149.5339,149.7088,15271.0
2022-09-22 14:30:00,162.55,162.69,162.47,162.51,12016.0,149.7088,149.8378,149.6352,149.672,12016.0
2022-09-22 14:35:00,162.53,162.68,162.44,162.61,15761.0,149.6904,149.8286,149.6075,149.7641,15761.0
2022-09-22 14:40:00,162.66,162.69,162.45,162.64,11088.0,149.8102,149.8378,149.6167,149.7917,11088.0
2022-09-22 14:45:00,162.66,162.66,162.46,162.57,22525.0,149.8102,149.8102,149.626,149.7273,22525.0
2022-09-22 14:50:00,162.56,163.08,162.56,162.92,18459.0,149.7181,150.197,149.7181,150.0496,18459.0
2022-09-22 14:55:00,162.93,163.01,162.8,162.9,13973.0,150.0588,150.1325,149.9391,150.0312,13973.0
2022-09-22 15:00:00,162.94,163.44,162.94,163.3,19283.0,150.068,150.5285,150.068,150.3996,19283.0
2022-09-22 15:05:00,163.32,163.64,163.22,163.6,19557.0,150.418,150.7127,150.3259,150.6759,19557.0
2022-09-22 15:10:00,163.63,164.11,163.58,164.06,20803.0,150.7035,151.1456,150.6575,151.0996,20803.0
2022-09-22 15:15:00,164.07,164.11,163.73,163.74,25778.0,151.1088,151.1456,150.7956,150.8048,25778.0
2022-09-22 15:20:00,163.75,163.81,163.38,163.39,33272.0,150.8141,150.8693,150.4733,150.4825,33272.0
2022-09-22 15:25:00,163.37,163.72,163.25,163.71,29811.0,150.4641,150.7864,150.3535,150.7772,29811.0
2022-09-22 15:30:00,163.71,164.06,163.67,164.02,45265.0,150.7772,151.0996,150.7404,151.0627,45265.0
2022-09-22 15:35:00,164.02,164.32,163.9,163.9,29710.0,151.0627,151.339,150.9522,150.9522,29710.0
2022-09-22 15:40:00,163.9,164.0,163.67,163.87,44063.0,150.9522,151.0443,150.7404,150.9246,44063.0
2022-09-22 15:45:00,163.89,164.56,163.83,164.41,47571.0,150.943,151.5601,150.8877,151.4219,47571.0
2022-09-22 15:50:00,164.35,164.35,163.13,163.13,84436.0,151.3667,151.3667,150.243,150.243,84436.0
2022-09-22 15:55:00,163.16,163.27,162.49,162.61,297286.0,150.2707,150.372,149.6536,149.7641,297286.0
2022-09-23 09:30:00,161.22,161.85,161.09,161.33,134823.0,148.4839,149.0641,148.3642,148.5852,134823.0
2022-09-23 09:35:00,161.35,161.41,160.38,160.38,37952.0,148.6036,148.6589,147.7103,147.7103,37952.0
2022-09-23 09:40:00,160.35,160.46,159.65,160.29,91676.0,147.6826,147.784,147.0379,147.6274,91676.0
2022-09-23 09:45:00,160.23,160.41,159.71,160.05,64228.0,147.5721,147.7379,147.0932,147.4063,64228.0
2022-09-23 09:50:00,160.05,160.06,159.07,159.36,94226.0,147.4063,147.4156,146.5038,146.7709,94226.0
2022-09-23 09:55:00,159.37,159.63,158.85,158.92,36029.0,146.7801,147.0195,146.3011,146.3656,36029.0
2022-09-23 10:00:00,158.89,159.34,158.82,159.29,20406.0,146.338,146.7524,146.2735,146.7064,20406.0
2022-09-23 10:05:00,159.28,159.36,158.99,159.08,29232.0,146.6972,146.7709,146.4301,146.513,29232.0
2022-09-23 10:10:00,159.05,159.48,159.04,159.2,21463.0,146.4853,146.8814,146.4761,146.6235,21463.0
2022-09-23 10:15:00,159.23,159.38,159.0,159.25,55764.0,146.6511,146.7893,146.4393,146.6695,55764.0
2022-09-23 10:20:00,159.23,159.27,159.02,159.09,22652.0,146.6511,146.688,146.4577,146.5222,22652.0
2022-09-23 10:25:00,159.07,159.69,159.03,159.68,38462.0,146.5038,147.0748,146.4669,147.0656,38462.0
2022-09-23 10:30:00,159.68,159.68,159.14,159.31,22318.0,147.0656,147.0656,146.5682,146.7248,22318.0
2022-09-23 10:35:00,159.32,159.55,159.16,159.51,34391.0,146.734,146.9458,146.5867,146.909,34391.0
2022-09-23 10:40:00,159.49,160.13,159.45,160.04,56710.0,146.8906,147.48,146.8537,147.3971,56710.0
2022-09-23 10:45:00,160.05,160.35,160.02,160.17,22690.0,147.4063,147.6826,147.3787,147.5169,22690.0
2022-09-23 10:50:00,160.09,160.54,159.95,160.51,34795.0,147.4432,147.8576,147.3142,147.83,34795.0
2022-09-23 10:55:00,160.45,160.67,160.18,160.22,34738.0,147.7747,147.9774,147.5261,147.5629,34738.0
2022-09-23 11:00:00,160.23,160.26,159.69,159.78,29930.0,147.5721,147.5998,147.0748,147.1577,29930.0
2022-09-23 11:05:00,159.74,160.29,159.74,160.1,40352.0,147.1208,147.6274,147.1208,147.4524,40352.0
2022-09-23 11:10:00,160.08,160.21,159.59,159.6,23672.0,147.434,147.5537,146.9827,146.9919,23672.0
2022-09-23 11:15:00,159.6,159.93,159.6,159.88,13591.0,146.9919,147.2958,146.9919,147.2498,13591.0
2022-09-23 11:20:00,159.83,160.02,159.68,159.94,18591.0,147.2037,147.3787,147.0656,147.305,18591.0
2022-09-23 11:25:00,159.96,160.02,159.43,159.48,18285.0,147.3235,147.3787,146.8353,146.8814,18285.0
2022-09-23 11:30:00,159.52,159.71,159.52,159.58,22904.0,146.9182,147.0932,146.9182,146.9735,22904.0
2022-09-23 11:35:00,159.58,159.95,159.58,159.71,21907.0,146.9735,147.3142,146.9735,147.0932,21907.0
2022-09-23 11:40:00,159.7,159.81,159.4,159.47,48415.0,147.084,147.1853,146.8077,146.8722,48415.0
2022-09-23 11:45:00,159.57,159.57,158.91,159.25,53474.0,146.9643,146.9643,146.3564,146.6695,53474.0
2022-09-23 11:50:00,159.27,159.64,159.27,159.36,13706.0,146.688,147.0287,146.688,146.7709,13706.0
2022-09-23 11:55:00,159.34,159.47,159.23,159.44,11550.0,146.7524,146.8722,146.6511,146.8445,11550.0
2022-09-23 12:00:00,159.41,159.46,159.25,159.37,12336.0,146.8169,146.863,146.6695,146.7801,12336.0
2022-09-23 12:05:00,159.39,159.43,158.99,159.14,18420.0,146.7985,146.8353,146.4301,146.5682,18420.0
2022-09-23 12:10:00,159.13,159.19,158.94,159.11,24175.0,146.559,146.6143,146.384,146.5406,24175.0
2022-09-23 12:15:00,159.12,159.4,158.99,159.27,43786.0,146.5498,146.8077,146.4301,146.688,43786.0
2022-09-23 12:20:00,159.24,159.5,159.2,159.5,26283.0,146.6603,146.8998,146.6235,146.8998,26283.0
2022-09-23 12:25:00,159.52,159.67,159.21,159.28,36056.0,146.9182,147.0564,146.6327,146.6972,36056.0
2022-09-23 12:30:00,159.26,159.51,159.22,159.37,41147.0,146.6788,146.909,146.6419,146.7801,41147.0
2022-09-23 12:35:00,159.34,159.69,159.29,159.69,34888.0,146.7524,147.0748,146.7064,147.0748,34888.0
2022-09-23 12:40:00,159.69,159.75,159.5,159.54,60045.0,147.0748,147.13,146.8998,146.9366,60045.0
2022-09-23 12:45:00,159.55,159.92,159.53,159.87,43557.0,146.9458,147.2866,146.9274,147.2406,43557.0
2022-09-23 12:50:00,159.88,160.22,159.88,160.22,20661.0,147.2498,147.5629,147.2498,147.5629,20661.0
2022-09-23 12:55:00,160.25,160.28,160.03,160.17,37843.0,147.5905,147.6182,147.3879,147.5169,37843.0
2022-09-23 13:00:00,160.13,160.47,160.1,160.3,35830.0,147.48,147.7932,147.4524,147.6366,35830.0
2022-09-23 13:05:00,160.3,160.41,160.09,160.09,20646.0,147.6366,147.7379,147.4432,147.4432,20646.0
2022-09-23 13:10:00,160.08,160.18,160.0,160.01,14636.0,147.434,147.5261,147.3603,147.3695,14636.0
2022-09-23 13:15:00,159.99,160.14,159.93,160.14,9530.0,147.3511,147.4892,147.2958,147.4892,9530.0
2022-09-23 13:20:00,160.07,160.08,159.83,160.04,17823.0,147.4248,147.434,147.2037,147.3971,17823.0
2022-09-23 13:25:00,160.01,160.02,159.4,159.4,19685.0,147.3695,147.3787,146.8077,146.8077,19685.0
2022-09-23 13:30:00,159.36,159.79,159.36,159.72,27560.0,146.7709,147.1669,146.7709,147.1024,27560.0
2022-09-23 13:35:00,159.73,159.78,159.56,159.57,29441.0,147.1116,147.1577,146.9551,146.9643,29441.0
2022-09-23 13:40:00,159.57,159.6,159.44,159.6,40708.0,146.9643,146.9919,146.8445,146.9919,40708.0
2022-09-23 13:45:00,159.56,160.0,159.5,159.9,40266.0,146.9551,147.3603,146.8998,147.2682,40266.0
2022-09-23 13:50:00,159.9,159.9,159.7,159.83,9196.0,147.2682,147.2682,147.084,147.2037,9196.0
2022-09-23 13:55:00,159.83,159.96,159.68,159.87,16797.0,147.2037,147.3235,147.0656,147.2406,16797.0
2022-09-23 14:00:00,159.85,159.95,159.52,159.92,17086.0,147.2221,147.3142,146.9182,147.2866,17086.0
2022-09-23 14:05:00,159.9,160.12,159.54,159.56,14443.0,147.2682,147.4708,146.9366,146.9551,14443.0
2022-09-23 14:10:00,159.54,159.66,159.02,159.14,28357.0,146.9366,147.0472,146.4577,146.5682,28357.0
2022-09-23 14:15:00,159.13,159.46,159.04,159.45,42834.0,146.559,146.863,146.4761,146.8537,42834.0
2022-09-23 14:20:00,159.44,159.63,159.32,159.56,21458.0,146.8445,147.0195,146.734,146.9551,21458.0
2022-09-23 14:25:00,159.58,159.76,159.46,159.62,22585.0,146.9735,147.1393,146.863,147.0103,22585.0
2022-09-23 14:30:00,159.62,159.62,159.15,159.4,21090.0,147.0103,147.0103,146.5774,146.8077,21090.0
2022-09-23 14:35:00,159.42,159.42,159.17,159.36,27731.0,146.8261,146.8261,146.5959,146.7709,27731.0
2022-09-23 14:40:00,159.36,159.66,159.26,159.61,28316.0,146.7709,147.0472,146.6788,147.0011,28316.0
2022-09-23 14:45:00,159.58,159.79,159.43,159.49,24600.0,146.9735,147.1669,146.8353,146.8906,24600.0
2022-09-23 14:50:00,159.48,159.67,159.4,159.45,29062.0,146.8814,147.0564,146.8077,146.8537,29062.0
2022-09-23 14:55:00,159.41,159.45,158.3,158.77,290277.0,146.8169,146.8537,145.7946,146.2275,290277.0
2022-09-23 15:00:00,158.78,159.64,158.76,159.56,60439.0,146.2367,147.0287,146.2183,146.9551,60439.0
2022-09-23 15:05:00,159.56,160.31,159.41,159.94,30959.0,146.9551,147.6458,146.8169,147.305,30959.0
2022-09-23 15:10:00,160.0,160.23,159.78,160.01,39241.0,147.3603,147.5721,147.1577,147.3695,39241.0
2022-09-23 15:15:00,160.03,160.37,160.0,160.07,20664.0,147.3879,147.7011,147.3603,147.4248,20664.0
2022-09-23 15:20:00,160.04,160.37,159.96,160.09,59279.0,147.3971,147.7011,147.3235,147.4432,59279.0
2022-09-23 15:25:00,160.14,160.26,159.96,160.2,30096.0,147.4892,147.5998,147.3235,147.5445,30096.0
2022-09-23 15:30:00,160.21,160.74,160.21,160.53,32485.0,147.5537,148.0418,147.5537,147.8484,32485.0
2022-09-23 15:35:00,160.51,160.66,160.14,160.66,25030.0,147.83,147.9682,147.4892,147.9682,25030.0
2022-09-23 15:40:00,160.63,161.21,160.47,161.14,41197.0,147.9405,148.4747,147.7932,148.4102,41197.0
2022-09-23 15:45:00,161.11,161.21,160.68,160.71,44022.0,148.3826,148.4747,147.9866,148.0142,44022.0
2022-09-23 15:50:00,160.69,161.2,160.01,161.16,100189.0,147.9958,148.4655,147.3695,148.4287,100189.0
2022-09-23 15:55:00,161.17,161.44,160.89,161.37,387523.0,148.4379,148.6865,148.18,148.6221,387523.0
2022-09-26 09:30:00,161.65,162.46,161.54,161.59,128300.0,148.8799,149.626,148.7786,148.8247,128300.0
2022-09-26 09:35:00,161.65,161.93,161.27,161.42,30098.0,148.8799,149.1378,148.53,148.6681,30098.0
2022-09-26 09:40:00,161.38,161.55,161.1,161.38,24624.0,148.6313,148.7878,148.3734,148.6313,24624.0
2022-09-26 09:45:00,161.37,161.75,161.32,161.69,17246.0,148.6221,148.972,148.576,148.9168,17246.0
2022-09-26 09:50:00,161.85,162.15,161.84,162.05,24577.0,149.0641,149.3404,149.0549,149.2483,24577.0
2022-09-26 09:55:00,162.09,162.67,162.05,162.64,52438.0,149.2852,149.8194,149.2483,149.7917,52438.0
2022-09-26 10:00:00,162.62,162.92,162.11,162.38,39215.0,149.7733,150.0496,149.3036,149.5523,39215.0
2022-09-26 10:05:00,162.39,162.66,162.22,162.48,22127.0,149.5615,149.8102,149.4049,149.6444,22127.0
2022-09-26 10:10:00,162.47,162.67,162.03,162.63,18576.0,149.6352,149.8194,149.2299,149.7825,18576.0
2022-09-26 10:15:00,162.71,163.2,162.7,163.12,15317.0,149.8562,150.3075,149.847,150.2338,15317.0
2022-09-26 10:20:00,163.11,163.16,162.75,162.8,21773.0,150.2246,150.2707,149.893,149.9391,21773.0
2022-09-26 10:25:00,162.78,162.88,162.65,162.78,18991.0,149.9207,150.0128,149.8009,149.9207,18991.0
2022-09-26 10:30:00,162.75,162.81,162.53,162.59,16499.0,149.893,149.9483,149.6904,149.7457,16499.0
2022-09-26 10:35:00,162.56,162.66,162.52,162.61,14346.0,149.7181,149.8102,149.6812,149.7641,14346.0
2022-09-26 10:40:00,162.64,162.7,162.35,162.65,15192.0,149.7917,149.847,149.5246,149.8009,15192.0
2022-09-26 10:45:00,162.68,162.7,161.82,162.07,19532.0,149.8286,149.847,149.0365,149.2668,19532.0
2022-09-26 10:50:00,162.06,162.17,161.86,161.95,17513.0,149.2576,149.3589,149.0734,149.1562,17513.0
2022-09-26 10:55:00,161.91,162.16,161.67,162.08,15039.0,149.1194,149.3497,148.8984,149.276,15039.0
2022-09-26 11:00:00,162.11,162.32,162.02,162.16,23475.0,149.3036,149.497,149.2207,149.3497,23475.0
2022-09-26 11:05:00,162.18,162.19,161.26,161.29,29893.0,149.3681,149.3773,148.5208,148.5484,29893.0
2022-09-26 11:10:00,161.27,161.74,161.22,161.69,22158.0,148.53,148.9628,148.4839,148.9168,22158.0
2022-09-26 11:15:00,161.71,161.8,161.35,161.4,26841.0,148.9352,149.0181,148.6036,148.6497,26841.0
2022-09-26 11:20:00,161.46,161.69,161.28,161.36,13936.0,148.705,148.9168,148.5392,148.6129,13936.0
2022-09-26 11:25:00,161.35,161.35,160.91,160.91,21501.0,148.6036,148.6036,148.1984,148.1984,21501.0
2022-09-26 11:30:00,160.91,161.2,160.91,161.17,12823.0,148.1984,148.4655,148.1984,148.4379,12823.0
2022-09-26 11:35:00,161.16,161.36,161.09,161.21,19339.0,148.4287,148.6129,148.3642,148.4747,19339.0
2022-09-26 11:40:00,161.22,161.53,161.01,161.01,23309.0,148.4839,148.7694,148.2905,148.2905,23309.0
2022-09-26 11:45:00,161.01,161.39,160.86,161.25,17666.0,148.2905,148.6405,148.1524,148.5115,17666.0
2022-09-26 11:50:00,161.25,161.41,161.14,161.41,18622.0,148.5115,148.6589,148.4102,148.6589,18622.0
2022-09-26 11:55:00,161.43,161.84,161.4,161.7,22651.0,148.6773,149.0549,148.6497,148.926,22651.0
2022-09-26 12:00:00,161.76,161.76,161.35,161.42,27327.0,148.9813,148.9813,148.6036,148.6681,27327.0
2022-09-26 12:05:00,161.39,161.39,160.95,161.13,15199.0,148.6405,148.6405,148.2352,148.401,15199.0
2022-09-26 12:10:00,161.12,161.26,161.01,161.22,17419.0,148.3918,148.5208,148.2905,148.4839,17419.0
2022-09-26 12:15:00,161.19,161.49,161.17,161.33,17426.0,148.4563,148.7326,148.4379,148.5852,17426.0
2022-09-26 12:20:00,161.31,161.37,160.93,160.93,15939.0,148.5668,148.6221,148.2168,148.2168,15939.0
2022-09-26 12:25:00,160.91,160.91,160.49,160.62,23742.0,148.1984,148.1984,147.8116,147.9313,23742.0
2022-09-26 12:30:00,160.58,160.64,160.24,160.28,15759.0,147.8945,147.9497,147.5813,147.6182,15759.0
2022-09-26 12:35:00,160.28,160.57,160.28,160.46,16374.0,147.6182,147.8853,147.6182,147.784,16374.0
2022-09-26 12:40:00,160.48,160.76,160.41,160.66,14724.0,147.8024,148.0603,147.7379,147.9682,14724.0
2022-09-26 12:45:00,160.66,161.04,160.66,160.85,19247.0,147.9682,148.3181,147.9682,148.1431,19247.0
2022-09-26 12:50:00,160.83,161.07,160.83,160.97,17046.0,148.1247,148.3458,148.1247,148.2537,17046.0
2022-09-26 12:55:00,161.1,161.57,161.07,161.39,14063.0,148.3734,148.8063,148.3458,148.6405,14063.0
2022-09-26 13:00:00,161.36,161.36,160.8,160.8,16930.0,148.6129,148.6129,148.0971,148.0971,16930.0
2022-09-26 13:05:00,160.84,160.9,160.56,160.72,10600.0,148.1339,148.1892,147.8761,148.0234,10600.0
2022-09-26 13:10:00,160.71,160.74,160.36,160.46,13866.0,148.0142,148.0418,147.6919,147.784,13866.0
2022-09-26 13:15:00,160.43,160.6,160.37,160.56,10476.0,147.7563,147.9129,147.7011,147.8761,10476.0
2022-09-26 13:20:00,160.6,160.77,160.42,160.45,34287.0,147.9129,148.0695,147.7471,147.7747,34287.0
2022-09-26 13:25:00,160.46,160.47,160.14,160.4,14244.0,147.784,147.7932,147.4892,147.7287,14244.0
2022-09-26 13:30:00,160.39,160.68,160.2,160.23,31645.0,147.7195,147.9866,147.5445,147.5721,31645.0
2022-09-26 13:35:00,160.21,160.41,160.14,160.35,21537.0,147.5537,147.7379,147.4892,147.6826,21537.0
2022-09-26 13:40:00,160.37,160.37,160.04,160.13,13678.0,147.7011,147.7011,147.3971,147.48,13678.0
2022-09-26 13:45:00,160.12,160.44,160.12,160.34,19359.0,147.4708,147.7655,147.4708,147.6734,19359.0
2022-09-26 13:50:00,160.32,160.66,160.3,160.47,21056.0,147.655,147.9682,147.6366,147.7932,21056.0
2022-09-26 13:55:00,160.38,160.38,160.0,160.06,69467.0,147.7103,147.7103,147.3603,147.4156,69467.0
2022-09-26 14:00:00,160.02,160.76,160.01,160.74,14317.0,147.3787,148.0603,147.3695,148.0418,14317.0
2022-09-26 14:05:00,160.72,160.94,160.6,160.91,12444.0,148.0234,148.226,147.9129,148.1984,12444.0
2022-09-26 14:10:00,160.91,160.94,160.72,160.82,9942.0,148.1984,148.226,148.0234,148.1155,9942.0
2022-09-26 14:15:00,160.73,160.93,160.65,160.86,7817.0,148.0326,148.2168,147.9589,148.1524,7817.0
2022-09-26 14:20:00,160.81,160.96,160.75,160.83,7198.0,148.1063,148.2445,148.051,148.1247,7198.0
2022-09-26 14:25:00,160.82,160.82,160.41,160.41,8392.0,148.1155,148.1155,147.7379,147.7379,8392.0
2022-09-26 14:30:00,160.4,160.7,160.4,160.5,11996.0,147.7287,148.005,147.7287,147.8208,11996.0
2022-09-26 14:35:00,160.4,160.56,160.31,160.51,32696.0,147.7287,147.8761,147.6458,147.83,32696.0
2022-09-26 14:40:00,160.54,160.63,160.4,160.63,13698.0,147.8576,147.9405,147.7287,147.9405,13698.0
2022-09-26 14:45:00,160.57,161.39,160.53,161.39,20999.0,147.8853,148.6405,147.8484,148.6405,20999.0
2022-09-26 14:50:00,161.31,161.53,161.12,161.45,22424.0,148.5668,148.7694,148.3918,148.6957,22424.0
2022-09-26 14:55:00,161.48,161.66,161.45,161.49,33580.0,148.7234,148.8892,148.6957,148.7326,33580.0
2022-09-26 15:00:00,161.52,161.94,161.52,161.8,28505.0,148.7602,149.147,148.7602,149.0181,28505.0
2022-09-26 15:05:00,161.82,161.9,161.49,161.77,18300.0,149.0365,149.1102,148.7326,148.9905,18300.0
2022-09-26 15:10:00,161.74,161.84,161.39,161.45,21488.0,148.9628,149.0549,148.6405,148.6957,21488.0
2022-09-26 15:15:00,161.42,161.65,161.03,161.46,28294.0,148.6681,148.8799,148.3089,148.705,28294.0
2022-09-26 15:20:00,161.41,161.63,161.17,161.26,15838.0,148.6589,148.8615,148.4379,148.5208,15838.0
2022-09-26 15:25:00,161.26,161.47,161.12,161.33,17948.0,148.5208,148.7142,148.3918,148.5852,17948.0
2022-09-26 15:30:00,161.29,161.44,161.09,161.32,18732.0,148.5484,148.6865,148.3642,148.576,18732.0
2022-09-26 15:35:00,161.31,161.63,161.03,161.08,31155.0,148.5668,148.8615,148.3089,148.355,31155.0
2022-09-26 15:40:00,161.04,161.34,160.85,161.25,41954.0,148.3181,148.5944,148.1431,148.5115,41954.0
2022-09-26 15:45:00,161.27,161.59,161.2,161.38,34807.0,148.53,148.8247,148.4655,148.6313,34807.0
2022-09-26 15:50:00,161.36,161.87,160.93,161.59,58147.0,148.6129,149.0826,148.2168,148.8247,58147.0
2022-09-26 15:55:00,161.56,161.56,160.26,160.45,309740.0,148.7971,148.7971,147.5998,147.7747,309740.0
2022-09-27 09:30:00,162.23,163.27,162.07,163.2,78065.0,149.4141,150.372,149.2668,150.3075,78065.0
2022-09-27 09:35:00,163.24,163.43,162.93,163.35,30678.0,150.3443,150.5193,150.0588,150.4456,30678.0
2022-09-27 09:40:00,163.29,163.33,162.68,162.77,39303.0,150.3904,150.4272,149.8286,149.9115,39303.0
2022-09-27 09:45:00,162.88,163.07,162.49,162.49,19341.0,150.0128,150.1878,149.6536,149.6536,19341.0
2022-09-27 09:50:00,162.45,162.5,161.83,162.03,24222.0,149.6167,149.6628,149.0457,149.2299,24222.0
2022-09-27 09:55:00,162.03,162.03,161.29,161.37,56295.0,149.2299,149.2299,148.5484,148.6221,56295.0
2022-09-27 10:00:00,161.44,161.57,160.41,160.79,54349.0,148.6865,148.8063,147.7379,148.0879,54349.0
2022-09-27 10:05:00,160.76,161.13,160.34,160.66,40599.0,148.0603,148.401,147.6734,147.9682,40599.0
2022-09-27 10:10:00,160.64,161.13,160.59,160.86,17267.0,147.9497,148.401,147.9037,148.1524,17267.0
2022-09-27 10:15:00,160.92,161.15,160.73,161.02,32734.0,148.2076,148.4194,148.0326,148.2997,32734.0
2022-09-27 10:20:00,161.04,161.65,160.96,161.42,32946.0,148.3181,148.8799,148.2445,148.6681,32946.0
2022-09-27 10:25:00,161.5,161.66,161.16,161.17,17417.0,148.7418,148.8892,148.4287,148.4379,17417.0
2022-09-27 10:30:00,161.18,161.76,161.17,161.55,14673.0,148.4471,148.9813,148.4379,148.7878,14673.0
2022-09-27 10:35:00,161.54,162.01,161.47,161.6,26328.0,148.7786,149.2115,148.7142,148.8339,26328.0
2022-09-27 10:40:00,161.63,162.13,161.5,162.1,14534.0,148.8615,149.322,148.7418,149.2944,14534.0
2022-09-27 10:45:00,162.07,162.3,161.97,162.26,26796.0,149.2668,149.4786,149.1747,149.4418,26796.0
2022-09-27 10:50:00,162.27,162.35,162.0,162.03,26108.0,149.451,149.5246,149.2023,149.2299,26108.0
2022-09-27 10:55:00,162.02,162.22,162.01,162.09,15395.0,149.2207,149.4049,149.2115,149.2852,15395.0
2022-09-27 11:00:00,162.1,162.25,161.65,161.65,8597.0,149.2944,149.4325,148.8799,148.8799,8597.0
2022-09-27 11:05:00,161.66,162.39,161.55,162.39,17322.0,148.8892,149.5615,148.7878,149.5615,17322.0
2022-09-27 11:10:00,162.44,162.45,161.61,161.61,17443.0,149.6075,149.6167,148.8431,148.8431,17443.0
2022-09-27 11:15:00,161.61,161.77,161.45,161.67,15854.0,148.8431,148.9905,148.6957,148.8984,15854.0
2022-09-27 11:20:00,161.63,161.69,161.17,161.22,11359.0,148.8615,148.9168,148.4379,148.4839,11359.0
2022-09-27 11:25:00,161.26,161.3,160.7,160.78,13420.0,148.5208,148.5576,148.005,148.0787,13420.0
2022-09-27 11:30:00,160.79,161.16,160.75,161.12,12762.0,148.0879,148.4287,148.051,148.3918,12762.0
2022-09-27 11:35:00,161.16,161.32,161.02,161.22,8317.0,148.4287,148.576,148.2997,148.4839,8317.0
2022-09-27 11:40:00,161.22,161.22,160.94,161.11,12269.0,148.4839,148.4839,148.226,148.3826,12269.0
2022-09-27 11:45:00,161.1,161.16,160.83,160.88,19943.0,148.3734,148.4287,148.1247,148.1708,19943.0
2022-09-27 11:50:00,160.86,161.08,160.5,160.5,24592.0,148.1524,148.355,147.8208,147.8208,24592.0
2022-09-27 11:55:00,160.57,160.81,160.48,160.53,15978.0,147.8853,148.1063,147.8024,147.8484,15978.0
2022-09-27 12:00:00,160.53,160.53,160.2,160.46,24369.0,147.8484,147.8484,147.5445,147.784,24369.0
2022-09-27 12:05:00,160.46,160.46,160.1,160.28,16777.0,147.784,147.784,147.4524,147.6182,16777.0
2022-09-27 12:10:00,160.23,160.25,159.79,159.98,61955.0,147.5721,147.5905,147.1669,147.3419,61955.0
2022-09-27 12:15:00,159.99,160.01,159.32,159.32,15260.0,147.3511,147.3695,146.734,146.734,15260.0
2022-09-27 12:20:00,159.37,159.73,159.37,159.6,14019.0,146.7801,147.1116,146.7801,146.9919,14019.0
2022-09-27 12:25:00,159.6,160.07,159.59,159.84,19609.0,146.9919,147.4248,146.9827,147.2129,19609.0
2022-09-27 12:30:00,159.81,159.96,159.74,159.94,16270.0,147.1853,147.3235,147.1208,147.305,16270.0
2022-09-27 12:35:00,159.94,160.03,159.53,159.71,14943.0,147.305,147.3879,146.9274,147.0932,14943.0
2022-09-27 12:40:00,159.7,159.98,159.6,159.83,16716.0,147.084,147.3419,146.9919,147.2037,16716.0
2022-09-27 12:45:00,159.83,160.04,159.73,159.99,16091.0,147.2037,147.3971,147.1116,147.3511,16091.0
2022-09-27 12:50:00,159.99,160.24,159.65,160.22,11594.0,147.3511,147.5813,147.0379,147.5629,11594.0
2022-09-27 12:55:00,160.2,160.29,160.1,160.12,10773.0,147.5445,147.6274,147.4524,147.4708,10773.0
2022-09-27 13:00:00,160.11,160.11,159.62,159.7,27319.0,147.4616,147.4616,147.0103,147.084,27319.0
2022-09-27 13:05:00,159.78,160.11,159.71,159.87,17831.0,147.1577,147.4616,147.0932,147.2406,17831.0
2022-09-27 13:10:00,159.82,159.84,159.65,159.7,58385.0,147.1945,147.2129,147.0379,147.084,58385.0
2022-09-27 13:15:00,159.7,159.96,159.66,159.7,44560.0,147.084,147.3235,147.0472,147.084,44560.0
2022-09-27 13:20:00,159.75,159.75,159.45,159.51,50509.0,147.13,147.13,146.8537,146.909,50509.0
2022-09-27 13:25:00,159.5,159.95,159.46,159.83,12986.0,146.8998,147.3142,146.863,147.2037,12986.0
2022-09-27 13:30:00,159.85,160.11,159.73,160.08,9505.0,147.2221,147.4616,147.1116,147.434,9505.0
2022-09-27 13:35:00,160.05,160.09,159.61,159.61,11210.0,147.4063,147.4432,147.0011,147.0011,11210.0
2022-09-27 13:40:00,159.62,159.7,159.35,159.51,32208.0,147.0103,147.084,146.7616,146.909,32208.0
2022-09-27 13:45:00,159.6,159.84,159.55,159.74,9793.0,146.9919,147.2129,146.9458,147.1208,9793.0
2022-09-27 13:50:00,159.7,159.85,159.58,159.68,11418.0,147.084,147.2221,146.9735,147.0656,11418.0
2022-09-27 13:55:00,159.63,159.82,159.3,159.79,16014.0,147.0195,147.1945,146.7156,147.1669,16014.0
2022-09-27 14:00:00,159.74,160.28,159.73,160.14,14396.0,147.1208,147.6182,147.1116,147.4892,14396.0
2022-09-27 14:05:00,160.01,160.11,159.86,159.98,10768.0,147.3695,147.4616,147.2314,147.3419,10768.0
2022-09-27 14:10:00,159.96,160.02,159.75,159.81,6346.0,147.3235,147.3787,147.13,147.1853,6346.0
2022-09-27 14:15:00,159.82,159.91,159.69,159.69,23443.0,147.1945,147.2774,147.0748,147.0748,23443.0
2022-09-27 14:20:00,159.69,159.77,159.52,159.75,12234.0,147.0748,147.1485,146.9182,147.13,12234.0
2022-09-27 14:25:00,159.75,159.93,159.62,159.88,14367.0,147.13,147.2958,147.0103,147.2498,14367.0
2022-09-27 14:30:00,159.88,159.99,159.7,159.97,15435.0,147.2498,147.3511,147.084,147.3327,15435.0
2022-09-27 14:35:00,159.95,160.46,159.78,160.35,17573.0,147.3142,147.784,147.1577,147.6826,17573.0
2022-09-27 14:40:00,160.42,160.81,160.42,160.58,18854.0,147.7471,148.1063,147.7471,147.8945,18854.0
2022-09-27 14:45:00,160.56,161.07,160.46,161.05,21234.0,147.8761,148.3458,147.784,148.3273,21234.0
2022-09-27 14:50:00,161.01,161.01,160.71,160.71,17518.0,148.2905,148.2905,148.0142,148.0142,17518.0
2022-09-27 14:55:00,160.73,160.76,160.49,160.7,9673.0,148.0326,148.0603,147.8116,148.005,9673.0
2022-09-27 15:00:00,160.62,160.69,160.13,160.41,19639.0,147.9313,147.9958,147.48,147.7379,19639.0
2022-09-27 15:05:00,160.4,160.61,160.32,160.59,15038.0,147.7287,147.9221,147.655,147.9037,15038.0
2022-09-27 15:10:00,160.58,160.67,160.39,160.57,12066.0,147.8945,147.9774,147.7195,147.8853,12066.0
2022-09-27 15:15:00,160.52,160.69,160.28,160.65,22075.0,147.8392,147.9958,147.6182,147.9589,22075.0
2022-09-27 15:20:00,160.62,160.63,160.33,160.34,18537.0,147.9313,147.9405,147.6642,147.6734,18537.0
2022-09-27 15:25:00,160.35,160.41,160.02,160.1,27372.0,147.6826,147.7379,147.3787,147.4524,27372.0
2022-09-27 15:30:00,160.11,160.14,159.96,160.03,60806.0,147.4616,147.4892,147.3235,147.3879,60806.0
2022-09-27 15:35:00,160.03,160.23,160.0,160.09,18004.0,147.3879,147.5721,147.3603,147.4432,18004.0
2022-09-27 15:40:00,160.07,160.5,160.03,160.47,30822.0,147.4248,147.8208,147.3879,147.7932,30822.0
2022-09-27 15:45:00,160.42,160.45,160.18,160.32,29915.0,147.7471,147.7747,147.5261,147.655,29915.0
2022-09-27 15:50:00,160.26,160.81,160.15,160.64,84282.0,147.5998,148.1063,147.4984,147.9497,84282.0
2022-09-27 15:55:00,160.6,160.97,160.44,160.71,216175.0,147.9129,148.2537,147.7655,148.0142,216175.0
2022-09-28 09:30:00,161.52,161.52,159.42,159.65,143226.0,148.7602,148.7602,146.8261,147.0379,143226.0
2022-09-28 09:35:00,159.58,160.34,159.58,160.28,26323.0,146.9735,147.6734,146.9735,147.6182,26323.0
2022-09-28 09:40:00,160.28,161.16,160.12,161.16,31983.0,147.6182,148.4287,147.4708,148.4287,31983.0
2022-09-28 09:45:00,161.1,161.17,160.21,160.73,28620.0,148.3734,148.4379,147.5537,148.0326,28620.0
2022-09-28 09:50:00,160.65,160.92,160.25,160.25,17300.0,147.9589,148.2076,147.5905,147.5905,17300.0
2022-09-28 09:55:00,160.28,160.61,160.22,160.28,17484.0,147.6182,147.9221,147.5629,147.6182,17484.0
2022-09-28 10:00:00,160.28,161.09,160.17,160.3,37117.0,147.6182,148.3642,147.5169,147.6366,37117.0
2022-09-28 10:05:00,160.31,160.45,159.94,159.96,49486.0,147.6458,147.7747,147.305,147.3235,49486.0
2022-09-28 10:10:00,159.98,160.38,159.93,160.37,34337.0,147.3419,147.7103,147.2958,147.7011,34337.0
2022-09-28 10:15:00,160.41,160.84,160.09,160.73,51462.0,147.7379,148.1339,147.4432,148.0326,51462.0
2022-09-28 10:20:00,160.73,161.34,160.72,161.2,21259.0,148.0326,148.5944,148.0234,148.4655,21259.0
2022-09-28 10:25:00,161.26,161.48,161.12,161.42,36873.0,148.5208,148.7234,148.3918,148.6681,36873.0
2022-09-28 10:30:00,161.5,161.5,161.03,161.18,34585.0,148.7418,148.7418,148.3089,148.4471,34585.0
2022-09-28 10:35:00,161.2,161.65,161.06,161.43,23625.0,148.4655,148.8799,148.3366,148.6773,23625.0
2022-09-28 10:40:00,161.43,161.64,161.22,161.4,17266.0,148.6773,148.8707,148.4839,148.6497,17266.0
2022-09-28 10:45:00,161.39,161.8,161.38,161.66,17922.0,148.6405,149.0181,148.6313,148.8892,17922.0
2022-09-28 10:50:00,161.69,161.75,161.4,161.75,21692.0,148.9168,148.972,148.6497,148.972,21692.0
2022-09-28 10:55:00,161.69,161.71,161.22,161.41,10162.0,148.9168,148.9352,148.4839,148.6589,10162.0
2022-09-28 11:00:00,161.4,161.86,161.26,161.64,19452.0,148.6497,149.0734,148.5208,148.8707,19452.0
2022-09-28 11:05:00,161.5,161.57,161.32,161.39,19559.0,148.7418,148.8063,148.576,148.6405,19559.0
2022-09-28 11:10:00,161.4,161.82,161.37,161.66,17388.0,148.6497,149.0365,148.6221,148.8892,17388.0
2022-09-28 11:15:00,161.66,161.94,161.58,161.86,15861.0,148.8892,149.147,148.8155,149.0734,15861.0
2022-09-28 11:20:00,161.87,162.21,161.81,161.94,27230.0,149.0826,149.3957,149.0273,149.147,27230.0
2022-09-28 11:25:00,161.93,162.08,161.6,161.61,15473.0,149.1378,149.276,148.8339,148.8431,15473.0
2022-09-28 11:30:00,161.65,161.72,161.5,161.7,12349.0,148.8799,148.9444,148.7418,148.926,12349.0
2022-09-28 11:35:00,161.73,161.81,161.53,161.66,19834.0,148.9536,149.0273,148.7694,148.8892,19834.0
2022-09-28 11:40:00,161.64,161.72,161.47,161.65,5678.0,148.8707,148.9444,148.7142,148.8799,5678.0
2022-09-28 11:45:00,161.75,162.1,161.59,161.98,10126.0,148.972,149.2944,148.8247,149.1839,10126.0
2022-09-28 11:50:00,161.95,162.21,161.91,162.16,17213.0,149.1562,149.3957,149.1194,149.3497,17213.0
2022-09-28 11:55:00,162.15,162.42,162.15,162.39,8589.0,149.3404,149.5891,149.3404,149.5615,8589.0
2022-09-28 12:00:00,162.43,162.62,162.4,162.58,45537.0,149.5983,149.7733,149.5707,149.7365,45537.0
2022-09-28 12:05:00,162.59,162.78,162.48,162.75,21933.0,149.7457,149.9207,149.6444,149.893,21933.0
2022-09-28 12:10:00,162.76,163.12,162.72,163.02,36584.0,149.9023,150.2338,149.8654,150.1417,36584.0
2022-09-28 12:15:00,163.01,163.24,162.96,163.24,36821.0,150.1325,150.3443,150.0865,150.3443,36821.0
2022-09-28 12:20:00,163.27,163.28,162.62,162.63,118101.0,150.372,150.3812,149.7733,149.7825,118101.0
2022-09-28 12:25:00,162.63,162.82,162.59,162.59,20588.0,149.7825,149.9575,149.7457,149.7457,20588.0
2022-09-28 12:30:00,162.61,162.64,162.31,162.52,8208.0,149.7641,149.7917,149.4878,149.6812,8208.0
2022-09-28 12:35:00,162.5,162.53,162.26,162.3,10346.0,149.6628,149.6904,149.4418,149.4786,10346.0
2022-09-28 12:40:00,162.27,162.43,162.2,162.39,22636.0,149.451,149.5983,149.3865,149.5615,22636.0
2022-09-28 12:45:00,162.45,162.61,162.36,162.57,14670.0,149.6167,149.7641,149.5339,149.7273,14670.0
2022-09-28 12:50:00,162.53,162.61,162.31,162.49,17159.0,149.6904,149.7641,149.4878,149.6536,17159.0
2022-09-28 12:55:00,162.51,162.66,162.36,162.64,9000.0,149.672,149.8102,149.5339,149.7917,9000.0
2022-09-28 13:00:00,162.69,162.69,162.3,162.51,15265.0,149.8378,149.8378,149.4786,149.672,15265.0
2022-09-28 13:05:00,162.54,162.91,162.54,162.89,16080.0,149.6996,150.0404,149.6996,150.022,16080.0
2022-09-28 13:10:00,162.91,162.91,162.68,162.69,10163.0,150.0404,150.0404,149.8286,149.8378,10163.0
2022-09-28 13:15:00,162.74,162.86,162.68,162.82,22280.0,149.8838,149.9944,149.8286,149.9575,22280.0
2022-09-28 13:20:00,162.79,162.8,162.57,162.57,13085.0,149.9299,149.9391,149.7273,149.7273,13085.0
2022-09-28 13:25:00,162.63,162.63,162.35,162.47,16081.0,149.7825,149.7825,149.5246,149.6352,16081.0
2022-09-28 13:30:00,162.5,162.5,162.25,162.39,8183.0,149.6628,149.6628,149.4325,149.5615,8183.0
2022-09-28 13:35:00,162.44,162.44,162.29,162.4,10669.0,149.6075,149.6075,149.4694,149.5707,10669.0
2022-09-28 13:40:00,162.43,162.47,162.28,162.28,10391.0,149.5983,149.6352,149.4602,149.4602,10391.0
2022-09-28 13:45:00,162.3,162.31,161.86,162.04,16031.0,149.4786,149.4878,149.0734,149.2391,16031.0
2022-09-28 13:50:00,162.0,162.11,161.87,162.09,27600.0,149.2023,149.3036,149.0826,149.2852,27600.0
2022-09-28 13:55:00,162.1,162.32,162.09,162.2,14432.0,149.2944,149.497,149.2852,149.3865,14432.0
2022-09-28 14:00:00,162.22,162.48,162.18,162.45,18175.0,149.4049,149.6444,149.3681,149.6167,18175.0
2022-09-28 14:05:00,162.48,162.64,162.43,162.6,19836.0,149.6444,149.7917,149.5983,149.7549,19836.0
2022-09-28 14:10:00,162.58,162.63,162.25,162.28,9903.0,149.7365,149.7825,149.4325,149.4602,9903.0
2022-09-28 14:15:00,162.28,162.33,162.15,162.24,12261.0,149.4602,149.5062,149.3404,149.4233,12261.0
2022-09-28 14:20:00,162.25,162.26,162.07,162.07,11386.0,149.4325,149.4418,149.2668,149.2668,11386.0
2022-09-28 14:25:00,162.1,162.34,162.01,162.34,11802.0,149.2944,149.5154,149.2115,149.5154,11802.0
2022-09-28 14:30:00,162.35,162.46,162.23,162.43,12187.0,149.5246,149.626,149.4141,149.5983,12187.0
2022-09-28 14:35:00,162.44,162.63,162.4,162.61,29420.0,149.6075,149.7825,149.5707,149.7641,29420.0
2022-09-28 14:40:00,162.57,162.6,162.07,162.19,28107.0,149.7273,149.7549,149.2668,149.3773,28107.0
2022-09-28 14:45:00,162.25,162.45,162.18,162.42,16299.0,149.4325,149.6167,149.3681,149.5891,16299.0
2022-09-28 14:50:00,162.49,162.59,162.4,162.4,12190.0,149.6536,149.7457,149.5707,149.5707,12190.0
2022-09-28 14:55:00,162.45,162.53,162.38,162.5,12899.0,149.6167,149.6904,149.5523,149.6628,12899.0
2022-09-28 15:00:00,162.52,162.86,162.47,162.84,18990.0,149.6812,149.9944,149.6352,149.9759,18990.0
2022-09-28 15:05:00,162.81,163.13,162.79,162.96,36607.0,149.9483,150.243,149.9299,150.0865,36607.0
2022-09-28 15:10:00,162.95,163.13,162.91,162.95,23778.0,150.0772,150.243,150.0404,150.0772,23778.0
2022-09-28 15:15:00,162.96,163.11,162.75,162.79,28779.0,150.0865,150.2246,149.893,149.9299,28779.0
2022-09-28 15:20:00,162.79,163.01,162.76,162.9,21133.0,149.9299,150.1325,149.9023,150.0312,21133.0
2022-09-28 15:25:00,162.89,163.23,162.87,163.04,24701.0,150.022,150.3351,150.0036,150.1601,24701.0
2022-09-28 15:30:00,163.04,163.35,163.02,163.31,40817.0,150.1601,150.4456,150.1417,150.4088,40817.0
2022-09-28 15:35:00,163.31,163.42,163.14,163.2,48902.0,150.4088,150.5101,150.2522,150.3075,48902.0
2022-09-28 15:40:00,163.18,163.4,163.1,163.21,51868.0,150.2891,150.4917,150.2154,150.3167,51868.0
2022-09-28 15:45:00,163.19,163.55,163.15,163.42,47930.0,150.2983,150.6299,150.2614,150.5101,47930.0
2022-09-28 15:50:00,163.3,163.64,163.22,163.31,97596.0,150.3996,150.7127,150.3259,150.4088,97596.0
2022-09-28 15:55:00,163.31,163.37,162.7,162.72,210999.0,150.4088,150.4641,149.847,149.8654,210999.0
2022-09-29 09:30:00,160.88,161.4,160.34,160.42,109973.0,148.1708,148.6497,147.6734,147.7471,109973.0
2022-09-29 09:35:00,160.51,160.52,159.99,160.13,26603.0,147.83,147.8392,147.3511,147.48,26603.0
2022-09-29 09:40:00,160.12,160.29,159.52,159.65,57198.0,147.4708,147.6274,146.9182,147.0379,57198.0
2022-09-29 09:45:00,159.64,159.64,159.06,159.43,35137.0,147.0287,147.0287,146.4946,146.8353,35137.0
2022-09-29 09:50:00,159.49,159.94,159.32,159.46,47296.0,146.8906,147.305,146.734,146.863,47296.0
2022-09-29 09:55:00,159.47,159.8,159.2,159.61,61681.0,146.8722,147.1761,146.6235,147.0011,61681.0
2022-09-29 10:00:00,159.59,159.59,158.51,158.69,43459.0,146.9827,146.9827,145.988,146.1538,43459.0
2022-09-29 10:05:00,158.72,159.06,158.71,158.74,24696.0,146.1814,146.4946,146.1722,146.1998,24696.0
2022-09-29 10:10:00,158.68,158.97,158.64,158.71,24493.0,146.1446,146.4117,146.1077,146.1722,24493.0
2022-09-29 10:15:00,158.79,158.86,158.41,158.48,43344.0,146.2459,146.3104,145.8959,145.9604,43344.0
2022-09-29 10:20:00,158.51,158.81,158.31,158.42,34005.0,145.988,146.2643,145.8038,145.9051,34005.0
2022-09-29 10:25:00,158.43,158.71,158.32,158.47,24348.0,145.9143,146.1722,145.813,145.9512,24348.0
2022-09-29 10:30:00,158.47,158.47,158.11,158.2,37135.0,145.9512,145.9512,145.6196,145.7025,37135.0
2022-09-29 10:35:00,158.18,158.4,157.97,158.3,81565.0,145.6841,145.8867,145.4907,145.7946,81565.0
2022-09-29 10:40:00,158.29,158.62,158.16,158.18,34866.0,145.7854,146.0893,145.6657,145.6841,34866.0
2022-09-29 10:45:00,158.15,158.25,157.96,158.02,51181.0,145.6564,145.7485,145.4814,145.5367,51181.0
2022-09-29 10:50:00,158.02,158.47,157.99,158.25,14280.0,145.5367,145.9512,145.5091,145.7485,14280.0
2022-09-29 10:55:00,158.3,158.67,158.29,158.34,26571.0,145.7946,146.1354,145.7854,145.8314,26571.0
2022-09-29 11:00:00,158.31,158.42,157.91,158.0,30287.0,145.8038,145.9051,145.4354,145.5183,30287.0
2022-09-29 11:05:00,157.99,158.65,157.86,158.52,29956.0,145.5091,146.1169,145.3893,145.9972,29956.0
2022-09-29 11:10:00,158.53,158.57,158.13,158.21,42609.0,146.0064,146.0433,145.638,145.7117,42609.0
2022-09-29 11:15:00,158.19,158.3,157.85,158.03,18130.0,145.6933,145.7946,145.3801,145.5459,18130.0
2022-09-29 11:20:00,157.96,157.96,157.5,157.61,36294.0,145.4814,145.4814,145.0578,145.1591,36294.0
2022-09-29 11:25:00,157.6,158.04,157.39,158.0,75954.0,145.1499,145.5551,144.9565,145.5183,75954.0
2022-09-29 11:30:00,158.03,158.1,157.74,157.85,86435.0,145.5459,145.6104,145.2788,145.3801,86435.0
2022-09-29 11:35:00,157.84,158.03,157.63,157.73,48691.0,145.3709,145.5459,145.1775,145.2696,48691.0
2022-09-29 11:40:00,157.7,158.15,157.61,158.05,20291.0,145.242,145.6564,145.1591,145.5643,20291.0
2022-09-29 11:45:00,158.08,158.27,157.94,158.16,15065.0,145.592,145.767,145.463,145.6657,15065.0
2022-09-29 11:50:00,158.16,158.52,158.07,158.28,31186.0,145.6657,145.9972,145.5828,145.7762,31186.0
2022-09-29 11:55:00,158.32,158.38,158.03,158.05,34034.0,145.813,145.8683,145.5459,145.5643,34034.0
2022-09-29 12:00:00,158.06,158.14,157.82,158.07,17897.0,145.5736,145.6472,145.3525,145.5828,17897.0
2022-09-29 12:05:00,158.1,158.22,157.9,157.96,28340.0,145.6104,145.7209,145.4262,145.4814,28340.0
2022-09-29 12:10:00,157.96,158.01,157.7,157.82,19212.0,145.4814,145.5275,145.242,145.3525,19212.0
2022-09-29 12:15:00,157.8,157.91,157.5,157.5,25340.0,145.3341,145.4354,145.0578,145.0578,25340.0
2022-09-29 12:20:00,157.54,157.72,157.48,157.7,49966.0,145.0946,145.2604,145.0394,145.242,49966.0
2022-09-29 12:25:00,157.7,157.79,157.59,157.71,14664.0,145.242,145.3249,145.1407,145.2512,14664.0
2022-09-29 12:30:00,157.7,157.87,157.62,157.87,9839.0,145.242,145.3986,145.1683,145.3986,9839.0
2022-09-29 12:35:00,157.85,158.02,157.66,157.96,22306.0,145.3801,145.5367,145.2051,145.4814,22306.0
2022-09-29 12:40:00,157.95,158.11,157.89,158.1,38826.0,145.4722,145.6196,145.417,145.6104,38826.0
2022-09-29 12:45:00,158.16,158.18,157.95,158.03,20859.0,145.6657,145.6841,145.4722,145.5459,20859.0
2022-09-29 12:50:00,158.02,158.15,157.93,158.1,10566.0,145.5367,145.6564,145.4538,145.6104,10566.0
2022-09-29 12:55:00,158.14,158.15,157.92,157.97,59038.0,145.6472,145.6564,145.4446,145.4907,59038.0
2022-09-29 13:00:00,157.94,158.0,157.77,157.91,29936.0,145.463,145.5183,145.3065,145.4354,29936.0
2022-09-29 13:05:00,157.91,158.03,157.73,157.77,32665.0,145.4354,145.5459,145.2696,145.3065,32665.0
2022-09-29 13:10:00,157.76,158.25,157.76,158.12,39369.0,145.2972,145.7485,145.2972,145.6288,39369.0
2022-09-29 13:15:00,158.09,158.17,157.9,157.92,33808.0,145.6012,145.6749,145.4262,145.4446,33808.0
2022-09-29 13:20:00,157.94,157.96,157.5,157.55,25277.0,145.463,145.4814,145.0578,145.1038,25277.0
2022-09-29 13:25:00,157.59,157.84,157.48,157.66,20220.0,145.1407,145.3709,145.0394,145.2051,20220.0
2022-09-29 13:30:00,157.6,157.84,157.49,157.83,37789.0,145.1499,145.3709,145.0486,145.3617,37789.0
2022-09-29 13:35:00,157.81,157.94,157.64,157.71,25314.0,145.3433,145.463,145.1867,145.2512,25314.0
2022-09-29 13:40:00,157.72,157.72,157.34,157.4,16113.0,145.2604,145.2604,144.9104,144.9657,16113.0
2022-09-29 13:45:00,157.41,157.45,157.27,157.29,10251.0,144.9749,145.0117,144.846,144.8644,10251.0
2022-09-29 13:50:00,157.33,157.37,157.03,157.04,27526.0,144.9012,144.9381,144.6249,144.6341,27526.0
2022-09-29 13:55:00,157.0,157.01,156.61,156.65,18816.0,144.5973,144.6065,144.2381,144.2749,18816.0
2022-09-29 14:00:00,156.67,156.72,156.48,156.57,21401.0,144.2934,144.3394,144.1184,144.2013,21401.0
2022-09-29 14:05:00,156.59,156.96,156.57,156.86,16949.0,144.2197,144.5604,144.2013,144.4683,16949.0
2022-09-29 14:10:00,156.89,156.92,156.53,156.56,18546.0,144.496,144.5236,144.1644,144.192,18546.0
2022-09-29 14:15:00,156.55,156.6,156.16,156.17,20249.0,144.1828,144.2289,143.8236,143.8329,20249.0
2022-09-29 14:20:00,156.13,156.4,156.12,156.24,81876.0,143.796,144.0447,143.7868,143.8973,81876.0
2022-09-29 14:25:00,156.25,156.67,156.14,156.51,55284.0,143.9065,144.2934,143.8052,144.146,55284.0
2022-09-29 14:30:00,156.52,156.75,156.32,156.37,22225.0,144.1552,144.367,143.971,144.0171,22225.0
2022-09-29 14:35:00,156.36,156.85,156.34,156.67,23749.0,144.0078,144.4591,143.9894,144.2934,23749.0
2022-09-29 14:40:00,156.68,156.69,156.43,156.44,37155.0,144.3026,144.3118,144.0723,144.0815,37155.0
2022-09-29 14:45:00,156.43,156.6,156.37,156.4,24567.0,144.0723,144.2289,144.0171,144.0447,24567.0
2022-09-29 14:50:00,156.41,156.43,156.14,156.22,28894.0,144.0539,144.0723,143.8052,143.8789,28894.0
2022-09-29 14:55:00,156.22,156.55,156.2,156.34,35919.0,143.8789,144.1828,143.8605,143.9894,35919.0
2022-09-29 15:00:00,156.33,156.82,156.32,156.72,26731.0,143.9802,144.4315,143.971,144.3394,26731.0
2022-09-29 15:05:00,156.71,156.9,156.58,156.65,27374.0,144.3302,144.5052,144.2105,144.2749,27374.0
2022-09-29 15:10:00,156.64,157.18,156.54,157.12,41595.0,144.2657,144.7631,144.1736,144.7078,41595.0
2022-09-29 15:15:00,157.18,157.5,157.05,157.48,38598.0,144.7631,145.0578,144.6433,145.0394,38598.0
2022-09-29 15:20:00,157.46,157.8,157.39,157.7,64820.0,145.0209,145.3341,144.9565,145.242,64820.0
2022-09-29 15:25:00,157.67,157.68,157.27,157.57,33387.0,145.2144,145.2236,144.846,145.1223,33387.0
2022-09-29 15:30:00,157.57,158.18,157.52,157.92,54645.0,145.1223,145.6841,145.0762,145.4446,54645.0
2022-09-29 15:35:00,157.93,158.45,157.75,158.2,57908.0,145.4538,145.9327,145.288,145.7025,57908.0
2022-09-29 15:40:00,158.23,158.38,157.84,158.21,46029.0,145.7301,145.8683,145.3709,145.7117,46029.0
2022-09-29 15:45:00,158.21,158.7,158.07,158.45,69806.0,145.7117,146.163,145.5828,145.9327,69806.0
2022-09-29 15:50:00,158.47,158.77,158.3,158.6,103876.0,145.9512,146.2275,145.7946,146.0709,103876.0
2022-09-29 15:55:00,158.56,158.67,158.33,158.49,316066.0,146.0341,146.1354,145.8222,145.9696,316066.0
2022-09-30 09:30:00,157.35,158.61,157.15,158.42,111672.0,144.9196,146.0801,144.7354,145.9051,111672.0
2022-09-30 09:35:00,158.49,158.54,157.28,157.54,39651.0,145.9696,146.0156,144.8552,145.0946,39651.0
2022-09-30 09:40:00,157.47,157.82,157.09,157.29,68108.0,145.0302,145.3525,144.6802,144.8644,68108.0
2022-09-30 09:45:00,157.31,157.5,156.73,157.19,42870.0,144.8828,145.0578,144.3486,144.7723,42870.0
2022-09-30 09:50:00,157.13,157.94,157.0,157.69,57369.0,144.717,145.463,144.5973,145.2328,57369.0
2022-09-30 09:55:00,157.72,157.98,157.4,157.47,36330.0,145.2604,145.4999,144.9657,145.0302,36330.0
2022-09-30 10:00:00,157.49,157.72,157.21,157.67,30280.0,145.0486,145.2604,144.7907,145.2144,30280.0
2022-09-30 10:05:00,157.53,157.58,157.03,157.3,27364.0,145.0854,145.1315,144.6249,144.8736,27364.0
2022-09-30 10:10:00,157.26,157.53,157.02,157.23,56911.0,144.8367,145.0854,144.6157,144.8091,56911.0
2022-09-30 10:15:00,157.2,157.38,156.59,156.96,44080.0,144.7815,144.9473,144.2197,144.5604,44080.0
2022-09-30 10:20:00,156.96,157.23,156.86,157.14,23827.0,144.5604,144.8091,144.4683,144.7262,23827.0
2022-09-30 10:25:00,157.13,157.47,156.97,157.47,33541.0,144.717,145.0302,144.5697,145.0302,33541.0
2022-09-30 10:30:00,157.42,158.05,157.36,157.92,25942.0,144.9841,145.5643,144.9288,145.4446,25942.0
2022-09-30 10:35:00,157.95,157.98,157.7,157.71,17786.0,145.4722,145.4999,145.242,145.2512,17786.0
2022-09-30 10:40:00,157.67,158.05,157.39,157.96,56214.0,145.2144,145.5643,144.9565,145.4814,56214.0
2022-09-30 10:45:00,158.01,158.08,157.47,157.9,39690.0,145.5275,145.592,145.0302,145.4262,39690.0
2022-09-30 10:50:00,157.91,158.08,157.79,157.95,60216.0,145.4354,145.592,145.3249,145.4722,60216.0
2022-09-30 10:55:00,157.93,158.05,157.72,157.89,17048.0,145.4538,145.5643,145.2604,145.417,17048.0
2022-09-30 11:00:00,157.88,158.24,157.7,158.18,18115.0,145.4078,145.7393,145.242,145.6841,18115.0
2022-09-30 11:05:00,158.19,158.69,158.11,158.6,43830.0,145.6933,146.1538,145.6196,146.0709,43830.0
2022-09-30 11:10:00,158.65,158.8,158.5,158.5,11480.0,146.1169,146.2551,145.9788,145.9788,11480.0
2022-09-30 11:15:00,158.55,158.61,158.15,158.16,11100.0,146.0248,146.0801,145.6564,145.6657,11100.0
2022-09-30 11:20:00,158.11,158.33,158.07,158.33,22051.0,145.6196,145.8222,145.5828,145.8222,22051.0
2022-09-30 11:25:00,158.35,158.49,158.2,158.2,33609.0,145.8406,145.9696,145.7025,145.7025,33609.0
2022-09-30 11:30:00,158.22,158.55,158.22,158.36,16470.0,145.7209,146.0248,145.7209,145.8499,16470.0
2022-09-30 11:35:00,158.31,158.38,157.9,157.97,14393.0,145.8038,145.8683,145.4262,145.4907,14393.0
2022-09-30 11:40:00,157.99,158.04,157.44,157.52,17394.0,145.5091,145.5551,145.0025,145.0762,17394.0
2022-09-30 11:45:00,157.49,157.81,157.42,157.51,42613.0,145.0486,145.3433,144.9841,145.067,42613.0
2022-09-30 11:50:00,157.47,157.51,157.13,157.2,41437.0,145.0302,145.067,144.717,144.7815,41437.0
2022-09-30 11:55:00,157.17,157.44,157.14,157.22,25676.0,144.7539,145.0025,144.7262,144.7999,25676.0
2022-09-30 12:00:00,157.21,157.23,156.92,157.02,33613.0,144.7907,144.8091,144.5236,144.6157,33613.0
2022-09-30 12:05:00,157.1,157.26,157.0,157.04,11956.0,144.6894,144.8367,144.5973,144.6341,11956.0
2022-09-30 12:10:00,157.03,157.21,156.94,157.08,21695.0,144.6249,144.7907,144.542,144.671,21695.0
2022-09-30 12:15:00,157.05,157.25,157.02,157.15,32334.0,144.6433,144.8275,144.6157,144.7354,32334.0
2022-09-30 12:20:00,157.01,157.01,156.45,156.8,22945.0,144.6065,144.6065,144.0907,144.4131,22945.0
2022-09-30 12:25:00,156.74,156.96,156.74,156.84,16487.0,144.3578,144.5604,144.3578,144.4499,16487.0
2022-09-30 12:30:00,156.87,157.11,156.78,157.06,13982.0,144.4776,144.6986,144.3947,144.6525,13982.0
2022-09-30 12:35:00,157.05,157.33,157.0,157.18,11632.0,144.6433,144.9012,144.5973,144.7631,11632.0
2022-09-30 12:40:00,157.18,157.26,157.04,157.22,8572.0,144.7631,144.8367,144.6341,144.7999,8572.0
2022-09-30 12:45:00,157.18,157.28,157.07,157.16,14766.0,144.7631,144.8552,144.6618,144.7446,14766.0
2022-09-30 12:50:00,157.17,157.2,156.96,157.01,10899.0,144.7539,144.7815,144.5604,144.6065,10899.0
2022-09-30 12:55:00,157.04,157.04,156.82,156.85,11017.0,144.6341,144.6341,144.4315,144.4591,11017.0
2022-09-30 13:00:00,156.83,156.87,156.65,156.78,13967.0,144.4407,144.4776,144.2749,144.3947,13967.0
2022-09-30 13:05:00,156.77,156.99,156.74,156.86,15097.0,144.3855,144.5881,144.3578,144.4683,15097.0
2022-09-30 13:10:00,156.89,157.05,156.76,156.81,11720.0,144.496,144.6433,144.3762,144.4223,11720.0
2022-09-30 13:15:00,156.82,156.96,156.69,156.72,18684.0,144.4315,144.5604,144.3118,144.3394,18684.0
2022-09-30 13:20:00,156.74,156.87,156.68,156.75,16796.0,144.3578,144.4776,144.3026,144.367,16796.0
2022-09-30 13:25:00,156.74,157.05,156.64,156.93,19433.0,144.3578,144.6433,144.2657,144.5328,19433.0
2022-09-30 13:30:00,156.92,157.04,156.85,156.88,26561.0,144.5236,144.6341,144.4591,144.4868,26561.0
2022-09-30 13:35:00,156.74,156.81,156.23,156.29,23971.0,144.3578,144.4223,143.8881,143.9434,23971.0
2022-09-30 13:40:00,156.28,156.28,156.02,156.04,37573.0,143.9342,143.9342,143.6947,143.7131,37573.0
2022-09-30 13:45:00,156.03,156.12,155.98,156.02,44212.0,143.7039,143.7868,143.6579,143.6947,44212.0
2022-09-30 13:50:00,156.02,156.5,155.99,156.35,24777.0,143.6947,144.1368,143.6671,143.9986,24777.0
2022-09-30 13:55:00,156.37,156.51,156.26,156.33,14991.0,144.0171,144.146,143.9157,143.9802,14991.0
2022-09-30 14:00:00,156.28,156.37,156.09,156.24,19858.0,143.9342,144.0171,143.7592,143.8973,19858.0
2022-09-30 14:05:00,156.23,156.55,156.18,156.46,17659.0,143.8881,144.1828,143.8421,144.0999,17659.0
2022-09-30 14:10:00,156.5,156.69,156.49,156.59,23098.0,144.1368,144.3118,144.1276,144.2197,23098.0
2022-09-30 14:15:00,156.63,156.83,156.58,156.6,40661.0,144.2565,144.4407,144.2105,144.2289,40661.0
2022-09-30 14:20:00,156.55,156.68,156.25,156.29,26454.0,144.1828,144.3026,143.9065,143.9434,26454.0
2022-09-30 14:25:00,156.3,156.31,156.08,156.27,118544.0,143.9526,143.9618,143.75,143.925,118544.0
2022-09-30 14:30:00,156.27,156.68,156.27,156.67,22099.0,143.925,144.3026,143.925,144.2934,22099.0
2022-09-30 14:35:00,156.65,156.65,156.31,156.45,16245.0,144.2749,144.2749,143.9618,144.0907,16245.0
2022-09-30 14:40:00,156.48,156.48,156.09,156.2,59068.0,144.1184,144.1184,143.7592,143.8605,59068.0
2022-09-30 14:45:00,156.2,156.28,155.89,156.19,28274.0,143.8605,143.9342,143.575,143.8513,28274.0
2022-09-30 14:50:00,156.22,156.33,156.0,156.05,46208.0,143.8789,143.9802,143.6763,143.7223,46208.0
2022-09-30 14:55:00,156.02,156.14,155.88,156.03,39745.0,143.6947,143.8052,143.5658,143.7039,39745.0
2022-09-30 15:00:00,156.05,156.57,155.97,156.31,30749.0,143.7223,144.2013,143.6487,143.9618,30749.0
2022-09-30 15:05:00,156.31,156.49,155.99,156.04,24385.0,143.9618,144.1276,143.6671,143.7131,24385.0
2022-09-30 15:10:00,156.01,156.23,155.76,155.81,36330.0,143.6855,143.8881,143.4552,143.5013,36330.0
2022-09-30 15:15:00,155.83,156.01,155.68,155.94,32029.0,143.5197,143.6855,143.3816,143.621,32029.0
2022-09-30 15:20:00,155.96,156.0,155.66,155.86,29406.0,143.6394,143.6763,143.3631,143.5473,29406.0
2022-09-30 15:25:00,155.85,156.06,155.48,156.01,41573.0,143.5381,143.7315,143.1974,143.6855,41573.0
2022-09-30 15:30:00,156.06,156.29,155.69,155.79,35742.0,143.7315,143.9434,143.3908,143.4829,35742.0
2022-09-30 15:35:00,155.77,155.94,155.5,155.62,38796.0,143.4645,143.621,143.2158,143.3263,38796.0
2022-09-30 15:40:00,155.62,155.96,155.58,155.81,44109.0,143.3263,143.6394,143.2895,143.5013,44109.0
2022-09-30 15:45:00,155.83,155.91,155.61,155.77,44996.0,143.5197,143.5934,143.3171,143.4645,44996.0
2022-09-30 15:50:00,155.77,155.77,154.92,155.05,145084.0,143.4645,143.4645,142.6816,142.8013,145084.0
2022-09-30 15:55:00,155.07,155.09,154.68,154.78,411979.0,142.8198,142.8382,142.4606,142.5527,411979.0
2022-10-03 09:30:00,156.95,157.41,156.13,156.46,156003.0,144.5512,144.9749,143.796,144.0999,156003.0
2022-10-03 09:35:00,156.69,156.78,156.13,156.62,26910.0,144.3118,144.3947,143.796,144.2473,26910.0
2022-10-03 09:40:00,156.65,156.79,156.08,156.71,45206.0,144.2749,144.4039,143.75,144.3302,45206.0
2022-10-03 09:45:00,156.7,157.37,156.7,157.04,45445.0,144.321,144.9381,144.321,144.6341,45445.0
2022-10-03 09:50:00,157.0,157.12,156.74,157.09,22453.0,144.5973,144.7078,144.3578,144.6802,22453.0
2022-10-03 09:55:00,157.07,157.3,156.94,157.12,20609.0,144.6618,144.8736,144.542,144.7078,20609.0
2022-10-03 10:00:00,157.14,158.1,157.07,157.96,34166.0,144.7262,145.6104,144.6618,145.4814,34166.0
2022-10-03 10:05:00,158.01,158.9,158.01,158.84,48120.0,145.5275,146.3472,145.5275,146.2919,48120.0
2022-10-03 10:10:00,158.8,158.81,158.33,158.56,39742.0,146.2551,146.2643,145.8222,146.0341,39742.0
2022-10-03 10:15:00,158.56,159.12,158.45,159.08,48689.0,146.0341,146.5498,145.9327,146.513,48689.0
2022-10-03 10:20:00,159.1,159.68,159.05,159.65,39878.0,146.5314,147.0656,146.4853,147.0379,39878.0
2022-10-03 10:25:00,159.64,159.85,159.52,159.69,33770.0,147.0287,147.2221,146.9182,147.0748,33770.0
2022-10-03 10:30:00,159.81,160.01,159.53,159.59,41486.0,147.1853,147.3695,146.9274,146.9827,41486.0
2022-10-03 10:35:00,159.6,159.63,159.25,159.4,28348.0,146.9919,147.0195,146.6695,146.8077,28348.0
2022-10-03 10:40:00,159.42,159.43,159.08,159.32,19397.0,146.8261,146.8353,146.513,146.734,19397.0
2022-10-03 10:45:00,159.36,159.63,159.28,159.44,16436.0,146.7709,147.0195,146.6972,146.8445,16436.0
2022-10-03 10:50:00,159.41,159.52,159.19,159.41,32840.0,146.8169,146.9182,146.6143,146.8169,32840.0
2022-10-03 10:55:00,159.36,159.41,159.1,159.1,16622.0,146.7709,146.8169,146.5314,146.5314,16622.0
2022-10-03 11:00:00,159.09,159.19,159.0,159.05,42801.0,146.5222,146.6143,146.4393,146.4853,42801.0
2022-10-03 11:05:00,159.06,159.45,158.95,159.44,69356.0,146.4946,146.8537,146.3932,146.8445,69356.0
2022-10-03 11:10:00,159.48,159.76,159.25,159.4,48224.0,146.8814,147.1393,146.6695,146.8077,48224.0
2022-10-03 11:15:00,159.4,159.75,159.37,159.5,30666.0,146.8077,147.13,146.7801,146.8998,30666.0
2022-10-03 11:20:00,159.5,159.57,158.95,159.13,47714.0,146.8998,146.9643,146.3932,146.559,47714.0
2022-10-03 11:25:00,159.14,159.46,158.93,159.46,56123.0,146.5682,146.863,146.3748,146.863,56123.0
2022-10-03 11:30:00,159.46,159.5,159.07,159.1,29605.0,146.863,146.8998,146.5038,146.5314,29605.0
2022-10-03 11:35:00,159.07,159.07,158.67,158.94,17428.0,146.5038,146.5038,146.1354,146.384,17428.0
2022-10-03 11:40:00,158.94,158.98,158.64,158.78,22685.0,146.384,146.4209,146.1077,146.2367,22685.0
2022-10-03 11:45:00,158.86,158.89,158.62,158.79,14559.0,146.3104,146.338,146.0893,146.2459,14559.0
2022-10-03 11:50:00,158.86,159.08,158.82,158.82,13069.0,146.3104,146.513,146.2735,146.2735,13069.0
2022-10-03 11:55:00,158.75,158.9,158.5,158.78,31147.0,146.209,146.3472,145.9788,146.2367,31147.0
2022-10-03 12:00:00,158.79,159.16,158.79,159.16,14047.0,146.2459,146.5867,146.2459,146.5867,14047.0
2022-10-03 12:05:00,159.16,159.48,159.04,159.43,13381.0,146.5867,146.8814,146.4761,146.8353,13381.0
2022-10-03 12:10:00,159.43,159.62,159.39,159.4,14277.0,146.8353,147.0103,146.7985,146.8077,14277.0
2022-10-03 12:15:00,159.4,159.48,159.27,159.31,8748.0,146.8077,146.8814,146.688,146.7248,8748.0
2022-10-03 12:20:00,159.34,159.34,158.83,159.07,20790.0,146.7524,146.7524,146.2827,146.5038,20790.0
2022-10-03 12:25:00,159.07,159.23,158.7,158.74,14865.0,146.5038,146.6511,146.163,146.1998,14865.0
2022-10-03 12:30:00,158.72,158.94,158.6,158.93,17190.0,146.1814,146.384,146.0709,146.3748,17190.0
2022-10-03 12:35:00,158.92,158.94,158.6,158.85,12670.0,146.3656,146.384,146.0709,146.3011,12670.0
2022-10-03 12:40:00,158.87,158.89,158.54,158.56,23254.0,146.3196,146.338,146.0156,146.0341,23254.0
2022-10-03 12:45:00,158.57,158.82,158.48,158.64,13650.0,146.0433,146.2735,145.9604,146.1077,13650.0
2022-10-03 12:50:00,158.64,158.64,158.37,158.61,13393.0,146.1077,146.1077,145.8591,146.0801,13393.0
2022-10-03 12:55:00,158.57,158.84,158.57,158.83,10585.0,146.0433,146.2919,146.0433,146.2827,10585.0
2022-10-03 13:00:00,158.82,158.98,158.79,158.91,14673.0,146.2735,146.4209,146.2459,146.3564,14673.0
2022-10-03 13:05:00,158.93,159.16,158.83,159.02,12758.0,146.3748,146.5867,146.2827,146.4577,12758.0
2022-10-03 13:10:00,159.06,159.09,158.9,159.02,13959.0,146.4946,146.5222,146.3472,146.4577,13959.0
2022-10-03 13:15:00,159.04,159.05,158.91,158.92,17793.0,146.4761,146.4853,146.3564,146.3656,17793.0
2022-10-03 13:20:00,158.92,159.32,158.9,159.19,18887.0,146.3656,146.734,146.3472,146.6143,18887.0
2022-10-03 13:25:00,159.21,159.36,159.21,159.35,13452.0,146.6327,146.7709,146.6327,146.7616,13452.0
2022-10-03 13:30:00,159.36,159.62,159.3,159.6,14329.0,146.7709,147.0103,146.7156,146.9919,14329.0
2022-10-03 13:35:00,159.57,159.65,159.44,159.46,23301.0,146.9643,147.0379,146.8445,146.863,23301.0
2022-10-03 13:40:00,159.46,159.7,159.45,159.67,13985.0,146.863,147.084,146.8537,147.0564,13985.0
2022-10-03 13:45:00,159.67,159.79,159.52,159.62,23169.0,147.0564,147.1669,146.9182,147.0103,23169.0
2022-10-03 13:50:00,159.57,159.61,159.35,159.36,18771.0,146.9643,147.0011,146.7616,146.7709,18771.0
2022-10-03 13:55:00,159.34,159.52,159.31,159.42,18098.0,146.7524,146.9182,146.7248,146.8261,18098.0
2022-10-03 14:00:00,159.45,159.6,159.38,159.54,19165.0,146.8537,146.9919,146.7893,146.9366,19165.0
2022-10-03 14:05:00,159.56,159.74,159.45,159.67,15626.0,146.9551,147.1208,146.8537,147.0564,15626.0
2022-10-03 14:10:00,159.72,160.11,159.67,160.06,71167.0,147.1024,147.4616,147.0564,147.4156,71167.0
2022-10-03 14:15:00,160.04,160.15,160.0,160.05,19517.0,147.3971,147.4984,147.3603,147.4063,19517.0
2022-10-03 14:20:00,160.07,160.18,160.02,160.07,18253.0,147.4248,147.5261,147.3787,147.4248,18253.0
2022-10-03 14:25:00,160.1,160.17,159.87,160.12,39496.0,147.4524,147.5169,147.2406,147.4708,39496.0
2022-10-03 14:30:00,160.12,160.16,160.0,160.05,13521.0,147.4708,147.5077,147.3603,147.4063,13521.0
2022-10-03 14:35:00,160.01,160.19,160.01,160.19,13579.0,147.3695,147.5353,147.3695,147.5353,13579.0
2022-10-03 14:40:00,160.19,160.25,160.12,160.16,14931.0,147.5353,147.5905,147.4708,147.5077,14931.0
2022-10-03 14:45:00,160.16,160.26,159.99,160.04,26452.0,147.5077,147.5998,147.3511,147.3971,26452.0
2022-10-03 14:50:00,160.04,160.24,160.0,160.07,14875.0,147.3971,147.5813,147.3603,147.4248,14875.0
2022-10-03 14:55:00,160.09,160.3,160.05,160.19,27296.0,147.4432,147.6366,147.4063,147.5353,27296.0
2022-10-03 15:00:00,160.17,160.25,160.02,160.22,19906.0,147.5169,147.5905,147.3787,147.5629,19906.0
2022-10-03 15:05:00,160.21,160.47,160.2,160.42,40199.0,147.5537,147.7932,147.5445,147.7471,40199.0
2022-10-03 15:10:00,160.42,160.42,160.19,160.31,39194.0,147.7471,147.7471,147.5353,147.6458,39194.0
2022-10-03 15:15:00,160.3,160.3,159.98,160.04,58768.0,147.6366,147.6366,147.3419,147.3971,58768.0
2022-10-03 15:20:00,160.03,160.43,159.98,160.36,80811.0,147.3879,147.7563,147.3419,147.6919,80811.0
2022-10-03 15:25:00,160.36,160.62,160.36,160.44,64232.0,147.6919,147.9313,147.6919,147.7655,64232.0
2022-10-03 15:30:00,160.44,160.64,160.25,160.45,72379.0,147.7655,147.9497,147.5905,147.7747,72379.0
2022-10-03 15:35:00,160.44,160.61,160.41,160.43,57943.0,147.7655,147.9221,147.7379,147.7563,57943.0
2022-10-03 15:40:00,160.43,160.45,160.06,160.32,120748.0,147.7563,147.7747,147.4156,147.655,120748.0
2022-10-03 15:45:00,160.32,160.5,160.12,160.13,81089.0,147.655,147.8208,147.4708,147.48,81089.0
2022-10-03 15:50:00,160.1,160.33,159.82,159.97,157662.0,147.4524,147.6642,147.1945,147.3327,157662.0
2022-10-03 15:55:00,159.96,159.98,159.65,159.84,314310.0,147.3235,147.3419,147.0379,147.2129,314310.0
2022-10-04 09:30:00,163.17,163.63,162.59,162.69,122655.0,150.2799,150.7035,149.7457,149.8378,122655.0
2022-10-04 09:35:00,162.7,163.97,162.64,163.96,46603.0,149.847,151.0167,149.7917,151.0075,46603.0
2022-10-04 09:40:00,163.97,164.37,163.94,164.31,88905.0,151.0167,151.3851,150.989,151.3298,88905.0
2022-10-04 09:45:00,164.33,164.8,164.32,164.62,92141.0,151.3482,151.7811,151.339,151.6153,92141.0
2022-10-04 09:50:00,164.63,164.73,164.34,164.44,75505.0,151.6245,151.7166,151.3574,151.4495,75505.0
2022-10-04 09:55:00,164.38,164.67,164.18,164.67,44279.0,151.3943,151.6614,151.2101,151.6614,44279.0
2022-10-04 10:00:00,164.71,165.74,164.68,165.3,74991.0,151.6982,152.6468,151.6706,152.2416,74991.0
2022-10-04 10:05:00,165.28,165.28,164.88,165.0,38369.0,152.2232,152.2232,151.8548,151.9653,38369.0
2022-10-04 10:10:00,164.99,165.49,164.94,165.22,72601.0,151.9561,152.4166,151.91,152.1679,72601.0
2022-10-04 10:15:00,165.22,165.63,165.15,165.52,63515.0,152.1679,152.5455,152.1035,152.4442,63515.0
2022-10-04 10:20:00,165.53,165.6,164.82,164.92,40588.0,152.4534,152.5179,151.7995,151.8916,40588.0
2022-10-04 10:25:00,164.97,165.22,164.66,165.07,78765.0,151.9377,152.1679,151.6522,152.0298,78765.0
2022-10-04 10:30:00,165.09,165.32,164.98,165.18,40250.0,152.0482,152.26,151.9469,152.1311,40250.0
2022-10-04 10:35:00,165.19,165.29,164.8,165.0,54657.0,152.1403,152.2324,151.7811,151.9653,54657.0
2022-10-04 10:40:00,165.03,165.2,164.89,165.08,99542.0,151.9929,152.1495,151.864,152.039,99542.0
2022-10-04 10:45:00,165.09,165.31,164.88,165.06,74230.0,152.0482,152.2508,151.8548,152.0206,74230.0
2022-10-04 10:50:00,165.09,165.17,164.82,165.11,27202.0,152.0482,152.1219,151.7995,152.0666,27202.0
2022-10-04 10:55:00,165.1,165.29,165.0,165.09,30324.0,152.0574,152.2324,151.9653,152.0482,30324.0
2022-10-04 11:00:00,165.09,165.31,165.04,165.26,80328.0,152.0482,152.2508,152.0021,152.2048,80328.0
2022-10-04 11:05:00,165.25,165.62,165.24,165.46,41013.0,152.1956,152.5363,152.1863,152.389,41013.0
2022-10-04 11:10:00,165.45,165.45,165.04,165.21,29384.0,152.3798,152.3798,152.0021,152.1587,29384.0
2022-10-04 11:15:00,165.26,165.36,165.08,165.11,39492.0,152.2048,152.2969,152.039,152.0666,39492.0
2022-10-04 11:20:00,165.12,165.4,165.08,165.16,49375.0,152.0758,152.3337,152.039,152.1127,49375.0
2022-10-04 11:25:00,165.17,165.25,165.0,165.19,49645.0,152.1219,152.1956,151.9653,152.1403,49645.0
2022-10-04 11:30:00,165.19,165.53,165.05,165.11,33707.0,152.1403,152.4534,152.0114,152.0666,33707.0
2022-10-04 11:35:00,165.14,165.38,165.14,165.28,21653.0,152.0942,152.3153,152.0942,152.2232,21653.0
2022-10-04 11:40:00,165.25,165.26,164.73,164.83,31191.0,152.1956,152.2048,151.7166,151.8087,31191.0
2022-10-04 11:45:00,164.8,164.91,164.61,164.91,18536.0,151.7811,151.8824,151.6061,151.8824,18536.0
2022-10-04 11:50:00,164.93,165.13,164.85,165.07,26364.0,151.9008,152.085,151.8272,152.0298,26364.0
2022-10-04 11:55:00,165.05,165.05,164.69,164.92,26614.0,152.0114,152.0114,151.6798,151.8916,26614.0
2022-10-04 12:00:00,164.94,165.23,164.86,165.19,28472.0,151.91,152.1771,151.8364,152.1403,28472.0
2022-10-04 12:05:00,165.2,165.35,165.12,165.19,33072.0,152.1495,152.2877,152.0758,152.1403,33072.0
2022-10-04 12:10:00,165.18,165.24,165.03,165.05,19515.0,152.1311,152.1863,151.9929,152.0114,19515.0
2022-10-04 12:15:00,165.04,165.14,164.9,164.93,19643.0,152.0021,152.0942,151.8732,151.9008,19643.0
2022-10-04 12:20:00,164.91,165.01,164.7,164.93,17028.0,151.8824,151.9745,151.689,151.9008,17028.0
2022-10-04 12:25:00,164.95,165.32,164.91,165.24,16894.0,151.9193,152.26,151.8824,152.1863,16894.0
2022-10-04 12:30:00,165.26,165.51,165.2,165.46,30034.0,152.2048,152.435,152.1495,152.389,30034.0
2022-10-04 12:35:00,165.44,165.44,165.14,165.23,20096.0,152.3705,152.3705,152.0942,152.1771,20096.0
2022-10-04 12:40:00,165.21,165.25,165.0,165.25,20784.0,152.1587,152.1956,151.9653,152.1956,20784.0
2022-10-04 12:45:00,165.24,165.24,164.84,164.9,10763.0,152.1863,152.1863,151.8179,151.8732,10763.0
2022-10-04 12:50:00,164.89,165.17,164.86,165.17,15693.0,151.864,152.1219,151.8364,152.1219,15693.0
2022-10-04 12:55:00,165.15,165.4,165.04,165.34,35321.0,152.1035,152.3337,152.0021,152.2784,35321.0
2022-10-04 13:00:00,165.31,165.46,164.98,165.26,39114.0,152.2508,152.389,151.9469,152.2048,39114.0
2022-10-04 13:05:00,165.25,165.32,165.04,165.06,25144.0,152.1956,152.26,152.0021,152.0206,25144.0
2022-10-04 13:10:00,165.05,165.28,164.83,164.83,28621.0,152.0114,152.2232,151.8087,151.8087,28621.0
2022-10-04 13:15:00,164.8,164.83,164.26,164.29,24421.0,151.7811,151.8087,151.2838,151.3114,24421.0
2022-10-04 13:20:00,164.21,164.44,164.16,164.3,17888.0,151.2377,151.4495,151.1917,151.3206,17888.0
2022-10-04 13:25:00,164.3,164.6,164.28,164.5,21473.0,151.3206,151.5969,151.3022,151.5048,21473.0
2022-10-04 13:30:00,164.51,164.66,164.41,164.55,27008.0,151.514,151.6522,151.4219,151.5509,27008.0
2022-10-04 13:35:00,164.56,164.61,164.27,164.4,23282.0,151.5601,151.6061,151.293,151.4127,23282.0
2022-10-04 13:40:00,164.39,164.47,164.25,164.31,19223.0,151.4035,151.4772,151.2746,151.3298,19223.0
2022-10-04 13:45:00,164.34,164.72,164.31,164.61,20291.0,151.3574,151.7074,151.3298,151.6061,20291.0
2022-10-04 13:50:00,164.69,165.11,164.68,165.0,11763.0,151.6798,152.0666,151.6706,151.9653,11763.0
2022-10-04 13:55:00,165.0,165.16,164.9,164.95,13683.0,151.9653,152.1127,151.8732,151.9193,13683.0
2022-10-04 14:00:00,164.98,165.16,164.89,164.95,13625.0,151.9469,152.1127,151.864,151.9193,13625.0
2022-10-04 14:05:00,164.96,165.06,164.66,165.05,20921.0,151.9285,152.0206,151.6522,152.0114,20921.0
2022-10-04 14:10:00,165.07,165.13,164.84,164.89,19857.0,152.0298,152.085,151.8179,151.864,19857.0
2022-10-04 14:15:00,164.92,165.02,164.81,164.81,12080.0,151.8916,151.9837,151.7903,151.7903,12080.0
2022-10-04 14:20:00,164.86,164.9,164.77,164.85,8359.0,151.8364,151.8732,151.7535,151.8272,8359.0
2022-10-04 14:25:00,164.88,164.91,164.43,164.44,27838.0,151.8548,151.8824,151.4403,151.4495,27838.0
2022-10-04 14:30:00,164.4,164.7,164.35,164.59,11274.0,151.4127,151.689,151.3667,151.5877,11274.0
2022-10-04 14:35:00,164.58,164.75,164.47,164.62,16928.0,151.5785,151.7351,151.4772,151.6153,16928.0
2022-10-04 14:40:00,164.6,164.71,164.6,164.71,11690.0,151.5969,151.6982,151.5969,151.6982,11690.0
2022-10-04 14:45:00,164.69,165.0,164.66,164.94,23105.0,151.6798,151.9653,151.6522,151.91,23105.0
2022-10-04 14:50:00,164.95,165.15,164.94,165.05,22933.0,151.9193,152.1035,151.91,152.0114,22933.0
2022-10-04 14:55:00,165.06,165.12,164.91,164.94,32209.0,152.0206,152.0758,151.8824,151.91,32209.0
2022-10-04 15:00:00,164.94,165.17,164.91,165.01,23473.0,151.91,152.1219,151.8824,151.9745,23473.0
2022-10-04 15:05:00,165.0,165.04,164.77,164.78,17210.0,151.9653,152.0021,151.7535,151.7627,17210.0
2022-10-04 15:10:00,164.77,164.77,164.32,164.68,24584.0,151.7535,151.7535,151.339,151.6706,24584.0
2022-10-04 15:15:00,164.66,164.78,164.54,164.58,17888.0,151.6522,151.7627,151.5416,151.5785,17888.0
2022-10-04 15:20:00,164.58,164.61,164.27,164.54,39998.0,151.5785,151.6061,151.293,151.5416,39998.0
2022-10-04 15:25:00,164.54,164.73,164.39,164.54,34588.0,151.5416,151.7166,151.4035,151.5416,34588.0
2022-10-04 15:30:00,164.52,164.6,164.31,164.37,47995.0,151.5232,151.5969,151.3298,151.3851,47995.0
2022-10-04 15:35:00,164.4,164.81,164.33,164.61,41680.0,151.4127,151.7903,151.3482,151.6061,41680.0
2022-10-04 15:40:00,164.62,164.65,164.39,164.42,46955.0,151.6153,151.643,151.4035,151.4311,46955.0
2022-10-04 15:45:00,164.42,164.57,164.34,164.37,59870.0,151.4311,151.5693,151.3574,151.3851,59870.0
2022-10-04 15:50:00,164.38,165.03,164.38,164.85,100591.0,151.3943,151.9929,151.3943,151.8272,100591.0
2022-10-04 15:55:00,164.86,165.41,164.79,165.21,392886.0,151.8364,152.3429,151.7719,152.1587,392886.0
2022-10-05 09:30:00,163.89,164.99,163.72,164.82,127961.0,150.943,151.9561,150.7864,151.7995,127961.0
2022-10-05 09:35:00,164.88,165.05,164.29,164.7,40272.0,151.8548,152.0114,151.3114,151.689,40272.0
2022-10-05 09:40:00,164.78,164.93,164.51,164.7,31596.0,151.7627,151.9008,151.514,151.689,31596.0
2022-10-05 09:45:00,164.71,165.94,164.67,165.94,53558.0,151.6982,152.831,151.6614,152.831,53558.0
2022-10-05 09:50:00,165.9,165.97,165.11,165.11,42344.0,152.7942,152.8587,152.0666,152.0666,42344.0
2022-10-05 09:55:00,165.12,165.32,165.08,165.29,21961.0,152.0758,152.26,152.039,152.2324,21961.0
2022-10-05 10:00:00,165.3,165.52,164.3,164.5,56827.0,152.2416,152.4442,151.3206,151.5048,56827.0
2022-10-05 10:05:00,164.53,164.83,164.29,164.29,25789.0,151.5324,151.8087,151.3114,151.3114,25789.0
2022-10-05 10:10:00,164.28,164.56,164.21,164.3,28306.0,151.3022,151.5601,151.2377,151.3206,28306.0
2022-10-05 10:15:00,164.3,164.3,163.85,164.15,31845.0,151.3206,151.3206,150.9062,151.1825,31845.0
2022-10-05 10:20:00,164.17,164.46,164.03,164.09,22318.0,151.2009,151.468,151.0719,151.1272,22318.0
2022-10-05 10:25:00,164.1,164.28,163.83,163.83,30814.0,151.1364,151.3022,150.8877,150.8877,30814.0
2022-10-05 10:30:00,163.78,163.97,163.47,163.61,38216.0,150.8417,151.0167,150.5562,150.6851,38216.0
2022-10-05 10:35:00,163.66,163.92,163.59,163.84,22582.0,150.7312,150.9706,150.6667,150.8969,22582.0
2022-10-05 10:40:00,163.8,164.08,163.69,164.04,14228.0,150.8601,151.118,150.7588,151.0811,14228.0
2022-10-05 10:45:00,164.01,164.27,163.95,164.25,18987.0,151.0535,151.293,150.9983,151.2746,18987.0
2022-10-05 10:50:00,164.22,164.25,163.93,164.17,28904.0,151.2469,151.2746,150.9798,151.2009,28904.0
2022-10-05 10:55:00,164.19,164.19,163.87,164.04,37444.0,151.2193,151.2193,150.9246,151.0811,37444.0
2022-10-05 11:00:00,164.03,164.49,163.99,164.35,37663.0,151.0719,151.4956,151.0351,151.3667,37663.0
2022-10-05 11:05:00,164.33,164.33,163.89,164.33,12888.0,151.3482,151.3482,150.943,151.3482,12888.0
2022-10-05 11:10:00,164.32,164.64,164.3,164.6,21719.0,151.339,151.6337,151.3206,151.5969,21719.0
2022-10-05 11:15:00,164.63,164.81,164.52,164.78,17456.0,151.6245,151.7903,151.5232,151.7627,17456.0
2022-10-05 11:20:00,164.8,164.82,164.55,164.8,12817.0,151.7811,151.7995,151.5509,151.7811,12817.0
2022-10-05 11:25:00,164.81,164.9,164.65,164.71,10174.0,151.7903,151.8732,151.643,151.6982,10174.0
2022-10-05 11:30:00,164.74,165.14,164.71,165.14,16806.0,151.7258,152.0942,151.6982,152.0942,16806.0
2022-10-05 11:35:00,165.16,165.71,165.16,165.69,16847.0,152.1127,152.6192,152.1127,152.6008,16847.0
2022-10-05 11:40:00,165.71,165.71,165.42,165.5,11601.0,152.6192,152.6192,152.3521,152.4258,11601.0
2022-10-05 11:45:00,165.51,165.68,165.27,165.33,17837.0,152.435,152.5916,152.214,152.2692,17837.0
2022-10-05 11:50:00,165.38,165.55,165.28,165.48,6476.0,152.3153,152.4719,152.2232,152.4074,6476.0
2022-10-05 11:55:00,165.52,165.65,165.39,165.42,8076.0,152.4442,152.564,152.3245,152.3521,8076.0
2022-10-05 12:00:00,165.43,165.43,165.07,165.17,14213.0,152.3613,152.3613,152.0298,152.1219,14213.0
2022-10-05 12:05:00,165.19,165.98,165.19,165.78,23026.0,152.1403,152.8679,152.1403,152.6837,23026.0
2022-10-05 12:10:00,165.76,166.15,165.63,166.08,28783.0,152.6653,153.0245,152.5455,152.96,28783.0
2022-10-05 12:15:00,166.05,166.43,166.05,166.4,22273.0,152.9324,153.2823,152.9324,153.2547,22273.0
2022-10-05 12:20:00,166.39,166.46,166.28,166.46,272762.0,153.2455,153.31,153.1442,153.31,272762.0
2022-10-05 12:25:00,166.47,166.51,166.14,166.26,13729.0,153.3192,153.356,153.0152,153.1258,13729.0
2022-10-05 12:30:00,166.23,166.39,166.06,166.06,23784.0,153.0981,153.2455,152.9416,152.9416,23784.0
2022-10-05 12:35:00,166.04,166.24,165.83,166.06,16575.0,152.9231,153.1073,152.7297,152.9416,16575.0
2022-10-05 12:40:00,166.05,166.12,165.91,166.12,11379.0,152.9324,152.9968,152.8034,152.9968,11379.0
2022-10-05 12:45:00,166.04,166.56,165.94,166.55,8867.0,152.9231,153.4021,152.831,153.3929,8867.0
2022-10-05 12:50:00,166.58,166.7,166.39,166.67,12845.0,153.4205,153.531,153.2455,153.5034,12845.0
2022-10-05 12:55:00,166.68,166.74,166.4,166.4,14924.0,153.5126,153.5678,153.2547,153.2547,14924.0
2022-10-05 13:00:00,166.39,166.68,166.37,166.63,15143.0,153.2455,153.5126,153.2271,153.4665,15143.0
2022-10-05 13:05:00,166.63,167.1,166.63,166.88,13112.0,153.4665,153.8994,153.4665,153.6968,13112.0
2022-10-05 13:10:00,166.91,167.17,166.87,167.14,8707.0,153.7244,153.9639,153.6876,153.9362,8707.0
2022-10-05 13:15:00,167.2,167.48,167.12,167.47,34883.0,153.9915,154.2494,153.9178,154.2402,34883.0
2022-10-05 13:20:00,167.53,167.79,167.48,167.61,17433.0,154.2954,154.5349,154.2494,154.3691,17433.0
2022-10-05 13:25:00,167.58,167.69,167.42,167.42,21852.0,154.3415,154.4428,154.1941,154.1941,21852.0
2022-10-05 13:30:00,167.47,167.56,167.31,167.56,17857.0,154.2402,154.3231,154.0928,154.3231,17857.0
2022-10-05 13:35:00,167.56,167.91,167.43,167.85,24253.0,154.3231,154.6454,154.2033,154.5902,24253.0
2022-10-05 13:40:00,167.9,167.92,167.6,167.73,41386.0,154.6362,154.6546,154.3599,154.4796,41386.0
2022-10-05 13:45:00,167.76,167.85,167.61,167.74,19961.0,154.5073,154.5902,154.3691,154.4888,19961.0
2022-10-05 13:50:00,167.75,167.78,167.5,167.54,42116.0,154.4981,154.5257,154.2678,154.3046,42116.0
2022-10-05 13:55:00,167.54,167.56,167.31,167.33,16389.0,154.3046,154.3231,154.0928,154.1112,16389.0
2022-10-05 14:00:00,167.31,167.63,167.22,167.63,24309.0,154.0928,154.3875,154.0099,154.3875,24309.0
2022-10-05 14:05:00,167.59,167.69,167.36,167.37,19752.0,154.3507,154.4428,154.1389,154.1481,19752.0
2022-10-05 14:10:00,167.33,167.73,167.31,167.62,33370.0,154.1112,154.4796,154.0928,154.3783,33370.0
2022-10-05 14:15:00,167.58,167.77,167.44,167.72,17908.0,154.3415,154.5165,154.2125,154.4704,17908.0
2022-10-05 14:20:00,167.61,167.82,167.61,167.79,12058.0,154.3691,154.5625,154.3691,154.5349,12058.0
2022-10-05 14:25:00,167.77,167.77,167.35,167.65,16041.0,154.5165,154.5165,154.1297,154.406,16041.0
2022-10-05 14:30:00,167.68,167.69,167.42,167.47,7986.0,154.4336,154.4428,154.1941,154.2402,7986.0
2022-10-05 14:35:00,167.51,167.87,167.51,167.61,20988.0,154.277,154.6086,154.277,154.3691,20988.0
2022-10-05 14:40:00,167.61,167.78,167.58,167.67,13316.0,154.3691,154.5257,154.3415,154.4244,13316.0
2022-10-05 14:45:00,167.72,167.85,167.58,167.6,16397.0,154.4704,154.5902,154.3415,154.3599,16397.0
2022-10-05 14:50:00,167.62,167.87,167.48,167.68,21286.0,154.3783,154.6086,154.2494,154.4336,21286.0
2022-10-05 14:55:00,167.72,168.15,167.69,168.12,18838.0,154.4704,154.8665,154.4428,154.8388,18838.0
2022-10-05 15:00:00,168.15,168.59,168.15,168.51,24622.0,154.8665,155.2717,154.8665,155.198,24622.0
2022-10-05 15:05:00,168.5,168.65,168.41,168.58,35582.0,155.1888,155.327,155.1059,155.2625,35582.0
2022-10-05 15:10:00,168.59,169.06,168.48,169.06,47038.0,155.2717,155.7046,155.1704,155.7046,47038.0
2022-10-05 15:15:00,169.07,169.23,168.88,169.06,79700.0,155.7138,155.8611,155.5388,155.7046,79700.0
2022-10-05 15:20:00,169.06,169.12,168.76,168.84,33460.0,155.7046,155.7598,155.4283,155.5019,33460.0
2022-10-05 15:25:00,168.84,168.9,168.68,168.73,43138.0,155.5019,155.5572,155.3546,155.4006,43138.0
2022-10-05 15:30:00,168.76,168.85,168.56,168.64,51865.0,155.4283,155.5112,155.2441,155.3177,51865.0
2022-10-05 15:35:00,168.63,168.92,168.6,168.91,42461.0,155.3085,155.5756,155.2809,155.5664,42461.0
2022-10-05 15:40:00,168.9,168.99,168.62,168.81,57129.0,155.5572,155.6401,155.2993,155.4743,57129.0
2022-10-05 15:45:00,168.76,168.93,168.61,168.66,49487.0,155.4283,155.5848,155.2901,155.3362,49487.0
2022-10-05 15:50:00,168.67,168.76,167.78,167.91,120797.0,155.3454,155.4283,154.5257,154.6454,120797.0
2022-10-05 15:55:00,167.89,168.07,167.45,167.81,287399.0,154.627,154.7928,154.2218,154.5533,287399.0
2022-10-06 09:30:00,167.78,168.07,166.95,167.63,97733.0,154.5257,154.7928,153.7613,154.3875,97733.0
2022-10-06 09:35:00,167.58,168.44,167.41,168.4,18457.0,154.3415,155.1335,154.1849,155.0967,18457.0
2022-10-06 09:40:00,168.43,169.15,168.35,168.91,24703.0,155.1243,155.7875,155.0507,155.5664,24703.0
2022-10-06 09:45:00,168.93,169.03,167.95,168.03,36141.0,155.5848,155.6769,154.6823,154.7559,36141.0
2022-10-06 09:50:00,168.05,168.7,168.04,168.55,28062.0,154.7744,155.373,154.7651,155.2349,28062.0
2022-10-06 09:55:00,168.49,168.49,167.47,167.58,21239.0,155.1796,155.1796,154.2402,154.3415,21239.0
2022-10-06 10:00:00,167.63,167.63,166.57,166.59,38344.0,154.3875,154.3875,153.4113,153.4297,38344.0
2022-10-06 10:05:00,166.62,166.83,166.28,166.67,32556.0,153.4573,153.6507,153.1442,153.5034,32556.0
2022-10-06 10:10:00,166.64,166.64,166.13,166.27,31027.0,153.4757,153.4757,153.006,153.135,31027.0
2022-10-06 10:15:00,166.27,166.52,165.98,166.07,27042.0,153.135,153.3652,152.8679,152.9508,27042.0
2022-10-06 10:20:00,166.18,166.23,165.82,166.01,31876.0,153.0521,153.0981,152.7205,152.8955,31876.0
2022-10-06 10:25:00,166.02,166.26,165.85,165.88,22117.0,152.9047,153.1258,152.7482,152.7758,22117.0
2022-10-06 10:30:00,165.86,166.36,165.77,165.99,19895.0,152.7574,153.2179,152.6745,152.8771,19895.0
2022-10-06 10:35:00,165.93,166.55,165.92,166.39,14085.0,152.8218,153.3929,152.8126,153.2455,14085.0
2022-10-06 10:40:00,166.36,166.79,166.36,166.62,11484.0,153.2179,153.6139,153.2179,153.4573,11484.0
2022-10-06 10:45:00,166.58,167.04,166.3,166.94,23852.0,153.4205,153.8441,153.1626,153.752,23852.0
2022-10-06 10:50:00,166.91,167.16,166.75,167.12,19508.0,153.7244,153.9547,153.5771,153.9178,19508.0
2022-10-06 10:55:00,167.06,167.47,166.99,167.45,16314.0,153.8626,154.2402,153.7981,154.2218,16314.0
2022-10-06 11:00:00,167.47,167.53,166.98,167.03,27019.0,154.2402,154.2954,153.7889,153.8349,27019.0
2022-10-06 11:05:00,167.03,167.28,166.98,167.05,6567.0,153.8349,154.0652,153.7889,153.8534,6567.0
2022-10-06 11:10:00,167.04,167.07,166.74,166.81,20156.0,153.8441,153.8718,153.5678,153.6323,20156.0
2022-10-06 11:15:00,166.83,167.5,166.82,167.39,14397.0,153.6507,154.2678,153.6415,154.1665,14397.0
2022-10-06 11:20:00,167.4,167.69,167.38,167.56,15529.0,154.1757,154.4428,154.1573,154.3231,15529.0
2022-10-06 11:25:00,167.64,167.7,167.34,167.65,15722.0,154.3967,154.452,154.1204,154.406,15722.0
2022-10-06 11:30:00,167.62,167.62,167.18,167.18,12661.0,154.3783,154.3783,153.9731,153.9731,12661.0
2022-10-06 11:35:00,167.18,167.47,167.08,167.15,10514.0,153.9731,154.2402,153.881,153.9455,10514.0
2022-10-06 11:40:00,167.11,167.33,167.07,167.23,8823.0,153.9086,154.1112,153.8718,154.0191,8823.0
2022-10-06 11:45:00,167.33,167.78,167.32,167.68,7492.0,154.1112,154.5257,154.102,154.4336,7492.0
2022-10-06 11:50:00,167.65,168.17,167.65,167.89,21252.0,154.406,154.8849,154.406,154.627,21252.0
2022-10-06 11:55:00,167.83,167.86,167.16,167.32,36746.0,154.5717,154.5994,153.9547,154.102,36746.0
2022-10-06 12:00:00,167.3,167.3,166.9,167.04,14282.0,154.0836,154.0836,153.7152,153.8441,14282.0
2022-10-06 12:05:00,167.03,167.16,167.0,167.07,11273.0,153.8349,153.9547,153.8073,153.8718,11273.0
2022-10-06 12:10:00,167.07,167.4,167.07,167.34,23813.0,153.8718,154.1757,153.8718,154.1204,23813.0
2022-10-06 12:15:00,167.34,167.45,167.24,167.34,7829.0,154.1204,154.2218,154.0283,154.1204,7829.0
2022-10-06 12:20:00,167.36,167.53,167.3,167.51,10882.0,154.1389,154.2954,154.0836,154.277,10882.0
2022-10-06 12:25:00,167.49,167.67,167.43,167.66,7688.0,154.2586,154.4244,154.2033,154.4152,7688.0
2022-10-06 12:30:00,167.64,167.75,167.36,167.75,21764.0,154.3967,154.4981,154.1389,154.4981,21764.0
2022-10-06 12:35:00,167.76,167.92,167.58,167.87,6593.0,154.5073,154.6546,154.3415,154.6086,6593.0
2022-10-06 12:40:00,167.87,168.06,167.76,168.02,14943.0,154.6086,154.7836,154.5073,154.7467,14943.0
2022-10-06 12:45:00,167.98,168.18,167.87,168.03,54481.0,154.7099,154.8941,154.6086,154.7559,54481.0
2022-10-06 12:50:00,167.98,168.07,167.84,168.02,44758.0,154.7099,154.7928,154.5809,154.7467,44758.0
2022-10-06 12:55:00,168.02,168.12,167.8,167.83,26177.0,154.7467,154.8388,154.5441,154.5717,26177.0
2022-10-06 13:00:00,167.9,167.97,167.6,167.77,11696.0,154.6362,154.7007,154.3599,154.5165,11696.0
2022-10-06 13:05:00,167.77,167.87,167.55,167.56,12093.0,154.5165,154.6086,154.3139,154.3231,12093.0
2022-10-06 13:10:00,167.55,167.96,167.51,167.93,10649.0,154.3139,154.6915,154.277,154.6638,10649.0
2022-10-06 13:15:00,167.9,167.98,167.72,167.85,14368.0,154.6362,154.7099,154.4704,154.5902,14368.0
2022-10-06 13:20:00,167.87,168.09,167.85,167.91,18334.0,154.6086,154.8112,154.5902,154.6454,18334.0
2022-10-06 13:25:00,167.94,168.09,167.72,168.08,7087.0,154.673,154.8112,154.4704,154.802,7087.0
2022-10-06 13:30:00,168.08,168.33,168.01,168.28,65358.0,154.802,155.0322,154.7375,154.9862,65358.0
2022-10-06 13:35:00,168.28,168.28,168.0,168.09,34772.0,154.9862,154.9862,154.7283,154.8112,34772.0
2022-10-06 13:40:00,168.08,168.34,168.06,168.31,10777.0,154.802,155.0414,154.7836,155.0138,10777.0
2022-10-06 13:45:00,168.31,168.33,168.06,168.2,23770.0,155.0138,155.0322,154.7836,154.9125,23770.0
2022-10-06 13:50:00,168.19,168.26,167.98,168.09,39237.0,154.9033,154.9678,154.7099,154.8112,39237.0
2022-10-06 13:55:00,168.11,168.24,168.01,168.01,12086.0,154.8296,154.9493,154.7375,154.7375,12086.0
2022-10-06 14:00:00,168.0,168.0,167.59,167.59,10668.0,154.7283,154.7283,154.3507,154.3507,10668.0
2022-10-06 14:05:00,167.6,167.61,167.36,167.46,9653.0,154.3599,154.3691,154.1389,154.231,9653.0
2022-10-06 14:10:00,167.46,167.48,167.27,167.38,13541.0,154.231,154.2494,154.056,154.1573,13541.0
2022-10-06 14:15:00,167.4,167.4,167.14,167.26,11535.0,154.1757,154.1757,153.9362,154.0468,11535.0
2022-10-06 14:20:00,167.21,167.53,167.2,167.53,34605.0,154.0007,154.2954,153.9915,154.2954,34605.0
2022-10-06 14:25:00,167.47,167.62,167.4,167.48,14337.0,154.2402,154.3783,154.1757,154.2494,14337.0
2022-10-06 14:30:00,167.47,167.69,167.12,167.15,14199.0,154.2402,154.4428,153.9178,153.9455,14199.0
2022-10-06 14:35:00,167.24,167.58,167.22,167.41,11685.0,154.0283,154.3415,154.0099,154.1849,11685.0
2022-10-06 14:40:00,167.39,167.61,167.29,167.29,14623.0,154.1665,154.3691,154.0744,154.0744,14623.0
2022-10-06 14:45:00,167.24,167.24,166.96,167.02,44500.0,154.0283,154.0283,153.7705,153.8257,44500.0
2022-10-06 14:50:00,166.97,167.15,166.75,167.15,36987.0,153.7797,153.9455,153.5771,153.9455,36987.0
2022-10-06 14:55:00,167.16,167.4,167.14,167.3,17509.0,153.9547,154.1757,153.9362,154.0836,17509.0
2022-10-06 15:00:00,167.31,167.41,167.03,167.23,15691.0,154.0928,154.1849,153.8349,154.0191,15691.0
2022-10-06 15:05:00,167.25,167.25,166.93,167.03,13631.0,154.0376,154.0376,153.7428,153.8349,13631.0
2022-10-06 15:10:00,167.03,167.21,166.78,167.2,20769.0,153.8349,154.0007,153.6047,153.9915,20769.0
2022-10-06 15:15:00,167.22,167.3,166.97,167.09,16904.0,154.0099,154.0836,153.7797,153.8902,16904.0
2022-10-06 15:20:00,167.08,167.5,167.0,167.18,16744.0,153.881,154.2678,153.8073,153.9731,16744.0
2022-10-06 15:25:00,167.22,167.51,167.13,167.49,29232.0,154.0099,154.277,153.927,154.2586,29232.0
2022-10-06 15:30:00,167.5,167.58,167.16,167.2,18226.0,154.2678,154.3415,153.9547,153.9915,18226.0
2022-10-06 15:35:00,167.17,167.24,167.02,167.12,54365.0,153.9639,154.0283,153.8257,153.9178,54365.0
2022-10-06 15:40:00,167.11,167.2,167.06,167.08,38180.0,153.9086,153.9915,153.8626,153.881,38180.0
2022-10-06 15:45:00,167.08,167.18,166.7,166.75,50503.0,153.881,153.9731,153.531,153.5771,50503.0
2022-10-06 15:50:00,166.74,166.94,166.53,166.67,94903.0,153.5678,153.752,153.3744,153.5034,94903.0
2022-10-06 15:55:00,166.67,166.82,166.25,166.54,207960.0,153.5034,153.6415,153.1166,153.3836,207960.0
2022-10-07 09:30:00,164.02,165.06,163.09,163.62,83250.0,151.0627,152.0206,150.2062,150.6943,83250.0
2022-10-07 09:35:00,163.57,163.71,163.28,163.69,51205.0,150.6483,150.7772,150.3812,150.7588,51205.0
2022-10-07 09:40:00,163.63,164.0,162.78,163.0,36754.0,150.7035,151.0443,149.9207,150.1233,36754.0
2022-10-07 09:45:00,162.96,163.16,162.58,162.59,28330.0,150.0865,150.2707,149.7365,149.7457,28330.0
2022-10-07 09:50:00,162.58,162.92,162.54,162.69,25141.0,149.7365,150.0496,149.6996,149.8378,25141.0
2022-10-07 09:55:00,162.72,162.84,162.14,162.15,23973.0,149.8654,149.9759,149.3312,149.3404,23973.0
2022-10-07 10:00:00,162.15,162.43,161.73,161.91,80402.0,149.3404,149.5983,148.9536,149.1194,80402.0
2022-10-07 10:05:00,161.92,162.41,161.89,162.0,26897.0,149.1286,149.5799,149.101,149.2023,26897.0
2022-10-07 10:10:00,162.0,162.2,161.94,162.0,36792.0,149.2023,149.3865,149.147,149.2023,36792.0
2022-10-07 10:15:00,162.0,162.54,161.94,162.4,31726.0,149.2023,149.6996,149.147,149.5707,31726.0
2022-10-07 10:20:00,162.44,162.6,162.17,162.41,18218.0,149.6075,149.7549,149.3589,149.5799,18218.0
2022-10-07 10:25:00,162.45,162.56,162.26,162.3,13394.0,149.6167,149.7181,149.4418,149.4786,13394.0
2022-10-07 10:30:00,162.42,162.5,162.17,162.23,12287.0,149.5891,149.6628,149.3589,149.4141,12287.0
2022-10-07 10:35:00,162.23,162.29,162.0,162.0,11405.0,149.4141,149.4694,149.2023,149.2023,11405.0
2022-10-07 10:40:00,161.97,162.23,161.95,162.11,13478.0,149.1747,149.4141,149.1562,149.3036,13478.0
2022-10-07 10:45:00,162.09,162.33,162.07,162.1,29788.0,149.2852,149.5062,149.2668,149.2944,29788.0
2022-10-07 10:50:00,162.11,162.2,161.8,162.11,20238.0,149.3036,149.3865,149.0181,149.3036,20238.0
2022-10-07 10:55:00,162.13,162.28,161.77,161.89,93294.0,149.322,149.4602,148.9905,149.101,93294.0
2022-10-07 11:00:00,162.0,162.3,161.97,162.1,19857.0,149.2023,149.4786,149.1747,149.2944,19857.0
2022-10-07 11:05:00,162.08,162.08,161.64,161.76,32726.0,149.276,149.276,148.8707,148.9813,32726.0
2022-10-07 11:10:00,161.67,161.81,161.5,161.64,21180.0,148.8984,149.0273,148.7418,148.8707,21180.0
2022-10-07 11:15:00,161.68,161.74,160.95,160.95,31086.0,148.9076,148.9628,148.2352,148.2352,31086.0
2022-10-07 11:20:00,160.98,161.05,160.78,160.88,21038.0,148.2629,148.3273,148.0787,148.1708,21038.0
2022-10-07 11:25:00,160.91,161.26,160.89,161.11,69499.0,148.1984,148.5208,148.18,148.3826,69499.0
2022-10-07 11:30:00,161.13,161.33,160.75,160.77,43312.0,148.401,148.5852,148.051,148.0695,43312.0
2022-10-07 11:35:00,160.7,160.9,160.5,160.59,33554.0,148.005,148.1892,147.8208,147.9037,33554.0
2022-10-07 11:40:00,160.59,160.67,160.03,160.11,42676.0,147.9037,147.9774,147.3879,147.4616,42676.0
2022-10-07 11:45:00,160.05,160.4,160.05,160.26,71186.0,147.4063,147.7287,147.4063,147.5998,71186.0
2022-10-07 11:50:00,160.23,160.52,160.19,160.3,68179.0,147.5721,147.8392,147.5353,147.6366,68179.0
2022-10-07 11:55:00,160.31,160.87,160.3,160.75,46912.0,147.6458,148.1616,147.6366,148.051,46912.0
2022-10-07 12:00:00,160.76,160.81,160.45,160.72,43503.0,148.0603,148.1063,147.7747,148.0234,43503.0
2022-10-07 12:05:00,160.67,161.0,160.67,160.97,20829.0,147.9774,148.2813,147.9774,148.2537,20829.0
2022-10-07 12:10:00,160.98,161.18,160.72,160.82,33057.0,148.2629,148.4471,148.0234,148.1155,33057.0
2022-10-07 12:15:00,160.81,161.0,160.73,160.89,16485.0,148.1063,148.2813,148.0326,148.18,16485.0
2022-10-07 12:20:00,160.86,160.93,160.5,160.64,17228.0,148.1524,148.2168,147.8208,147.9497,17228.0
2022-10-07 12:25:00,160.65,160.82,160.57,160.77,22147.0,147.9589,148.1155,147.8853,148.0695,22147.0
2022-10-07 12:30:00,160.76,160.86,160.64,160.78,27963.0,148.0603,148.1524,147.9497,148.0787,27963.0
2022-10-07 12:35:00,160.81,160.91,160.7,160.91,16769.0,148.1063,148.1984,148.005,148.1984,16769.0
2022-10-07 12:40:00,160.91,160.91,160.46,160.57,17569.0,148.1984,148.1984,147.784,147.8853,17569.0
2022-10-07 12:45:00,160.59,160.6,160.32,160.48,7064.0,147.9037,147.9129,147.655,147.8024,7064.0
2022-10-07 12:50:00,160.45,160.84,160.4,160.51,22687.0,147.7747,148.1339,147.7287,147.83,22687.0
2022-10-07 12:55:00,160.57,160.81,160.57,160.81,11894.0,147.8853,148.1063,147.8853,148.1063,11894.0
2022-10-07 13:00:00,160.78,160.78,160.34,160.39,12561.0,148.0787,148.0787,147.6734,147.7195,12561.0
2022-10-07 13:05:00,160.42,160.48,160.08,160.09,9766.0,147.7471,147.8024,147.434,147.4432,9766.0
2022-10-07 13:10:00,160.09,160.56,160.05,160.52,20132.0,147.4432,147.8761,147.4063,147.8392,20132.0
2022-10-07 13:15:00,160.53,160.89,160.53,160.71,22391.0,147.8484,148.18,147.8484,148.0142,22391.0
2022-10-07 13:20:00,160.71,160.71,160.41,160.46,14049.0,148.0142,148.0142,147.7379,147.784,14049.0
2022-10-07 13:25:00,160.46,160.63,160.42,160.5,8462.0,147.784,147.9405,147.7471,147.8208,8462.0
2022-10-07 13:30:00,160.47,160.72,160.39,160.66,21320.0,147.7932,148.0234,147.7195,147.9682,21320.0
2022-10-07 13:35:00,160.66,160.76,160.59,160.7,27067.0,147.9682,148.0603,147.9037,148.005,27067.0
2022-10-07 13:40:00,160.68,160.9,160.66,160.69,19021.0,147.9866,148.1892,147.9682,147.9958,19021.0
2022-10-07 13:45:00,160.65,160.73,160.36,160.39,14506.0,147.9589,148.0326,147.6919,147.7195,14506.0
2022-10-07 13:50:00,160.37,160.61,160.23,160.23,27590.0,147.7011,147.9221,147.5721,147.5721,27590.0
2022-10-07 13:55:00,160.22,160.36,160.1,160.16,16602.0,147.5629,147.6919,147.4524,147.5077,16602.0
2022-10-07 14:00:00,160.13,160.2,160.05,160.07,17961.0,147.48,147.5445,147.4063,147.4248,17961.0
2022-10-07 14:05:00,160.07,160.16,160.0,160.03,31911.0,147.4248,147.5077,147.3603,147.3879,31911.0
2022-10-07 14:10:00,160.02,160.1,159.76,160.04,59893.0,147.3787,147.4524,147.1393,147.3971,59893.0
2022-10-07 14:15:00,160.05,160.12,159.85,159.94,17152.0,147.4063,147.4708,147.2221,147.305,17152.0
2022-10-07 14:20:00,159.94,160.05,159.8,159.87,21467.0,147.305,147.4063,147.1761,147.2406,21467.0
2022-10-07 14:25:00,159.9,159.97,159.78,159.82,11837.0,147.2682,147.3327,147.1577,147.1945,11837.0
2022-10-07 14:30:00,159.83,159.9,159.72,159.86,29998.0,147.2037,147.2682,147.1024,147.2314,29998.0
2022-10-07 14:35:00,159.87,160.11,159.8,159.8,23292.0,147.2406,147.4616,147.1761,147.1761,23292.0
2022-10-07 14:40:00,159.8,159.91,159.7,159.7,14167.0,147.1761,147.2774,147.084,147.084,14167.0
2022-10-07 14:45:00,159.66,159.76,159.48,159.68,29884.0,147.0472,147.1393,146.8814,147.0656,29884.0
2022-10-07 14:50:00,159.69,159.73,159.33,159.42,42373.0,147.0748,147.1116,146.7432,146.8261,42373.0
2022-10-07 14:55:00,159.46,159.73,159.44,159.68,40645.0,146.863,147.1116,146.8445,147.0656,40645.0
2022-10-07 15:00:00,159.7,160.12,159.7,160.1,39270.0,147.084,147.4708,147.084,147.4524,39270.0
2022-10-07 15:05:00,160.13,160.14,159.73,159.82,27965.0,147.48,147.4892,147.1116,147.1945,27965.0
2022-10-07 15:10:00,159.82,159.98,159.71,159.75,45536.0,147.1945,147.3419,147.0932,147.13,45536.0
2022-10-07 15:15:00,159.77,159.92,159.67,159.76,53555.0,147.1485,147.2866,147.0564,147.1393,53555.0
2022-10-07 15:20:00,159.75,159.86,159.53,159.63,48282.0,147.13,147.2314,146.9274,147.0195,48282.0
2022-10-07 15:25:00,159.65,159.72,159.15,159.33,74130.0,147.0379,147.1024,146.5774,146.7432,74130.0
2022-10-07 15:30:00,159.34,159.34,158.72,158.85,67182.0,146.7524,146.7524,146.1814,146.3011,67182.0
2022-10-07 15:35:00,158.84,159.23,158.61,159.23,181961.0,146.2919,146.6511,146.0801,146.6511,181961.0
2022-10-07 15:40:00,159.2,159.49,158.93,159.29,107339.0,146.6235,146.8906,146.3748,146.7064,107339.0
2022-10-07 15:45:00,159.29,159.46,159.14,159.38,116121.0,146.7064,146.863,146.5682,146.7893,116121.0
2022-10-07 15:50:00,159.39,159.7,159.01,159.26,214790.0,146.7985,147.084,146.4485,146.6788,214790.0
2022-10-07 15:55:00,159.23,159.49,158.97,159.28,434984.0,146.6511,146.8906,146.4117,146.6972,434984.0
2022-10-10 09:30:00,159.55,159.61,158.26,158.3,99348.0,146.9458,147.0011,145.7578,145.7946,99348.0
2022-10-10 09:35:00,158.32,158.57,157.49,157.52,57649.0,145.813,146.0433,145.0486,145.0762,57649.0
2022-10-10 09:40:00,157.56,157.6,156.79,156.79,34853.0,145.113,145.1499,144.4039,144.4039,34853.0
2022-10-10 09:45:00,156.84,157.46,156.73,156.82,51315.0,144.4499,145.0209,144.3486,144.4315,51315.0
2022-10-10 09:50:00,156.84,157.07,156.11,156.16,23163.0,144.4499,144.6618,143.7776,143.8236,23163.0
2022-10-10 09:55:00,156.16,156.38,155.69,155.82,48395.0,143.8236,144.0263,143.3908,143.5105,48395.0
2022-10-10 10:00:00,155.81,155.98,155.22,155.3,78837.0,143.5013,143.6579,142.9579,143.0316,78837.0
2022-10-10 10:05:00,155.3,155.85,155.04,155.04,191657.0,143.0316,143.5381,142.7921,142.7921,191657.0
2022-10-10 10:10:00,155.03,155.28,154.9,155.05,83591.0,142.7829,143.0132,142.6632,142.8013,83591.0
2022-10-10 10:15:00,155.06,155.51,155.02,155.48,90299.0,142.8105,143.225,142.7737,143.1974,90299.0
2022-10-10 10:20:00,155.5,155.6,155.33,155.33,44360.0,143.2158,143.3079,143.0592,143.0592,44360.0
2022-10-10 10:25:00,155.32,156.17,155.28,156.07,74539.0,143.05,143.8329,143.0132,143.7408,74539.0
2022-10-10 10:30:00,156.03,156.18,155.25,155.34,47187.0,143.7039,143.8421,142.9855,143.0684,47187.0
2022-10-10 10:35:00,155.33,155.5,154.76,154.78,32657.0,143.0592,143.2158,142.5342,142.5527,32657.0
2022-10-10 10:40:00,154.79,155.01,154.58,154.9,35608.0,142.5619,142.7645,142.3685,142.6632,35608.0
2022-10-10 10:45:00,154.98,155.19,154.79,154.92,42277.0,142.7369,142.9303,142.5619,142.6816,42277.0
2022-10-10 10:50:00,154.9,154.98,154.51,154.72,22947.0,142.6632,142.7369,142.304,142.4974,22947.0
2022-10-10 10:55:00,154.69,154.82,154.57,154.71,33677.0,142.4698,142.5895,142.3593,142.4882,33677.0
2022-10-10 11:00:00,154.66,154.66,154.35,154.37,23369.0,142.4421,142.4421,142.1566,142.1751,23369.0
2022-10-10 11:05:00,154.33,154.65,154.31,154.54,62423.0,142.1382,142.4329,142.1198,142.3316,62423.0
2022-10-10 11:10:00,154.52,154.74,154.42,154.73,47839.0,142.3132,142.5158,142.2211,142.5066,47839.0
2022-10-10 11:15:00,154.75,154.79,154.48,154.58,37312.0,142.525,142.5619,142.2764,142.3685,37312.0
2022-10-10 11:20:00,154.53,155.27,154.51,155.12,37449.0,142.3224,143.004,142.304,142.8658,37449.0
2022-10-10 11:25:00,155.11,155.11,154.88,155.06,13725.0,142.8566,142.8566,142.6448,142.8105,13725.0
2022-10-10 11:30:00,155.07,155.22,155.0,155.22,52981.0,142.8198,142.9579,142.7553,142.9579,52981.0
2022-10-10 11:35:00,155.2,155.29,154.78,154.92,22083.0,142.9395,143.0224,142.5527,142.6816,22083.0
2022-10-10 11:40:00,154.89,155.17,154.65,155.09,18026.0,142.654,142.9119,142.4329,142.8382,18026.0
2022-10-10 11:45:00,155.13,155.33,155.06,155.3,22271.0,142.875,143.0592,142.8105,143.0316,22271.0
2022-10-10 11:50:00,155.27,155.67,155.25,155.39,41814.0,143.004,143.3724,142.9855,143.1145,41814.0
2022-10-10 11:55:00,155.4,155.48,155.14,155.17,22695.0,143.1237,143.1974,142.8842,142.9119,22695.0
2022-10-10 12:00:00,155.14,155.15,154.92,155.06,28048.0,142.8842,142.8934,142.6816,142.8105,28048.0
2022-10-10 12:05:00,155.08,155.15,154.64,154.74,13896.0,142.829,142.8934,142.4237,142.5158,13896.0
2022-10-10 12:10:00,154.75,154.83,154.71,154.79,15299.0,142.525,142.5987,142.4882,142.5619,15299.0
2022-10-10 12:15:00,154.82,154.95,154.58,154.58,14538.0,142.5895,142.7092,142.3685,142.3685,14538.0
2022-10-10 12:20:00,154.59,154.61,154.25,154.34,24352.0,142.3777,142.3961,142.0645,142.1474,24352.0
2022-10-10 12:25:00,154.33,154.43,154.16,154.21,19858.0,142.1382,142.2303,141.9816,142.0277,19858.0
2022-10-10 12:30:00,154.25,154.32,154.18,154.25,12939.0,142.0645,142.129,142.0001,142.0645,12939.0
2022-10-10 12:35:00,154.27,154.42,154.14,154.41,14404.0,142.083,142.2211,141.9632,142.2119,14404.0
2022-10-10 12:40:00,154.45,154.49,154.33,154.43,13098.0,142.2487,142.2856,142.1382,142.2303,13098.0
2022-10-10 12:45:00,154.47,154.63,154.44,154.53,12802.0,142.2672,142.4145,142.2395,142.3224,12802.0
2022-10-10 12:50:00,154.53,155.03,154.46,155.03,138411.0,142.3224,142.7829,142.2579,142.7829,138411.0
2022-10-10 12:55:00,155.0,155.2,154.96,154.98,21136.0,142.7553,142.9395,142.7184,142.7369,21136.0
2022-10-10 13:00:00,154.96,154.96,154.47,154.52,17701.0,142.7184,142.7184,142.2672,142.3132,17701.0
2022-10-10 13:05:00,154.53,154.58,154.34,154.43,14024.0,142.3224,142.3685,142.1474,142.2303,14024.0
2022-10-10 13:10:00,154.4,155.02,154.27,154.99,30455.0,142.2027,142.7737,142.083,142.7461,30455.0
2022-10-10 13:15:00,154.97,155.07,154.58,154.76,17963.0,142.7277,142.8198,142.3685,142.5342,17963.0
2022-10-10 13:20:00,154.8,154.98,154.7,154.7,18055.0,142.5711,142.7369,142.479,142.479,18055.0
2022-10-10 13:25:00,154.67,155.15,154.64,155.13,32367.0,142.4514,142.8934,142.4237,142.875,32367.0
2022-10-10 13:30:00,155.09,155.67,155.07,155.45,32766.0,142.8382,143.3724,142.8198,143.1697,32766.0
2022-10-10 13:35:00,155.49,155.82,155.44,155.82,24965.0,143.2066,143.5105,143.1605,143.5105,24965.0
2022-10-10 13:40:00,155.81,155.81,155.42,155.46,12801.0,143.5013,143.5013,143.1421,143.1789,12801.0
2022-10-10 13:45:00,155.47,156.83,155.41,156.75,43648.0,143.1882,144.4407,143.1329,144.367,43648.0
2022-10-10 13:50:00,156.74,157.28,156.67,157.13,69329.0,144.3578,144.8552,144.2934,144.717,69329.0
2022-10-10 13:55:00,157.15,157.18,156.71,156.72,34365.0,144.7354,144.7631,144.3302,144.3394,34365.0
2022-10-10 14:00:00,156.74,156.79,156.53,156.62,26925.0,144.3578,144.4039,144.1644,144.2473,26925.0
2022-10-10 14:05:00,156.62,156.63,156.28,156.35,21153.0,144.2473,144.2565,143.9342,143.9986,21153.0
2022-10-10 14:10:00,156.3,156.5,156.23,156.23,16635.0,143.9526,144.1368,143.8881,143.8881,16635.0
2022-10-10 14:15:00,156.2,156.31,156.03,156.1,18017.0,143.8605,143.9618,143.7039,143.7684,18017.0
2022-10-10 14:20:00,156.1,156.27,156.01,156.14,21610.0,143.7684,143.925,143.6855,143.8052,21610.0
2022-10-10 14:25:00,156.13,156.53,156.09,156.42,16917.0,143.796,144.1644,143.7592,144.0631,16917.0
2022-10-10 14:30:00,156.41,157.16,156.29,157.02,60915.0,144.0539,144.7446,143.9434,144.6157,60915.0
2022-10-10 14:35:00,157.0,157.24,156.87,157.22,29527.0,144.5973,144.8183,144.4776,144.7999,29527.0
2022-10-10 14:40:00,157.26,157.32,156.79,156.97,31919.0,144.8367,144.892,144.4039,144.5697,31919.0
2022-10-10 14:45:00,156.97,156.97,156.69,156.79,18827.0,144.5697,144.5697,144.3118,144.4039,18827.0
2022-10-10 14:50:00,156.8,157.28,156.75,157.22,24932.0,144.4131,144.8552,144.367,144.7999,24932.0
2022-10-10 14:55:00,157.22,157.29,156.76,157.09,30900.0,144.7999,144.8644,144.3762,144.6802,30900.0
2022-10-10 15:00:00,157.11,157.3,156.85,156.96,24146.0,144.6986,144.8736,144.4591,144.5604,24146.0
2022-10-10 15:05:00,157.02,157.21,156.78,157.04,17690.0,144.6157,144.7907,144.3947,144.6341,17690.0
2022-10-10 15:10:00,157.03,157.47,156.88,157.39,24972.0,144.6249,145.0302,144.4868,144.9565,24972.0
2022-10-10 15:15:00,157.42,158.0,157.36,158.0,39029.0,144.9841,145.5183,144.9288,145.5183,39029.0
2022-10-10 15:20:00,158.02,158.1,157.72,157.75,88562.0,145.5367,145.6104,145.2604,145.288,88562.0
2022-10-10 15:25:00,157.72,157.72,157.23,157.27,37593.0,145.2604,145.2604,144.8091,144.846,37593.0
2022-10-10 15:30:00,157.29,157.68,157.2,157.54,45754.0,144.8644,145.2236,144.7815,145.0946,45754.0
2022-10-10 15:35:00,157.53,158.04,157.4,157.78,56078.0,145.0854,145.5551,144.9657,145.3157,56078.0
2022-10-10 15:40:00,157.78,157.83,157.5,157.62,91445.0,145.3157,145.3617,145.0578,145.1683,91445.0
2022-10-10 15:45:00,157.63,157.8,157.51,157.69,63712.0,145.1775,145.3341,145.067,145.2328,63712.0
2022-10-10 15:50:00,157.67,157.76,157.28,157.37,147805.0,145.2144,145.2972,144.8552,144.9381,147805.0
2022-10-10 15:55:00,157.36,157.38,156.66,156.75,424694.0,144.9288,144.9473,144.2841,144.367,424694.0
2022-10-11 09:30:00,154.61,154.95,153.86,154.6,292234.0,142.3961,142.7092,141.7053,142.3869,292234.0
2022-10-11 09:35:00,154.59,154.59,153.66,153.99,144403.0,142.3777,142.3777,141.5211,141.8251,144403.0
2022-10-11 09:40:00,153.96,154.03,153.44,153.8,105076.0,141.7974,141.8619,141.3185,141.6501,105076.0
2022-10-11 09:45:00,153.79,153.83,153.11,153.11,118812.0,141.6409,141.6777,141.0146,141.0146,118812.0
2022-10-11 09:50:00,153.11,153.89,153.1,153.58,80880.0,141.0146,141.733,141.0054,141.4475,80880.0
2022-10-11 09:55:00,153.59,153.7,153.23,153.25,93253.0,141.4567,141.558,141.1251,141.1435,93253.0
2022-10-11 10:00:00,153.24,153.27,152.57,152.65,94016.0,141.1343,141.162,140.5173,140.5909,94016.0
2022-10-11 10:05:00,152.65,153.01,152.6,152.84,62144.0,140.5909,140.9225,140.5449,140.7659,62144.0
2022-10-11 10:10:00,152.84,152.93,152.56,152.69,99091.0,140.7659,140.8488,140.508,140.6278,99091.0
2022-10-11 10:15:00,152.72,153.16,152.64,152.77,102810.0,140.6554,141.0606,140.5817,140.7015,102810.0
2022-10-11 10:20:00,152.75,153.01,152.46,152.49,63528.0,140.683,140.9225,140.4159,140.4436,63528.0
2022-10-11 10:25:00,152.5,153.06,152.38,152.9,75049.0,140.4528,140.9685,140.3423,140.8212,75049.0
2022-10-11 10:30:00,152.87,153.16,152.45,153.11,106155.0,140.7936,141.0606,140.4067,141.0146,106155.0
2022-10-11 10:35:00,153.11,153.58,152.96,153.47,76215.0,141.0146,141.4475,140.8764,141.3462,76215.0
2022-10-11 10:40:00,153.5,154.25,153.48,153.89,53514.0,141.3738,142.0645,141.3554,141.733,53514.0
2022-10-11 10:45:00,153.92,154.0,153.25,153.25,87151.0,141.7606,141.8343,141.1435,141.1435,87151.0
2022-10-11 10:50:00,153.28,153.55,153.14,153.45,37146.0,141.1712,141.4198,141.0422,141.3277,37146.0
2022-10-11 10:55:00,153.42,153.58,152.68,152.75,49359.0,141.3001,141.4475,140.6186,140.683,49359.0
2022-10-11 11:00:00,152.7,153.68,152.53,153.47,57959.0,140.637,141.5396,140.4804,141.3462,57959.0
2022-10-11 11:05:00,153.46,153.48,152.5,152.61,37633.0,141.3369,141.3554,140.4528,140.5541,37633.0
2022-10-11 11:10:00,152.65,152.97,152.5,152.79,40512.0,140.5909,140.8857,140.4528,140.7199,40512.0
2022-10-11 11:15:00,152.8,153.11,152.77,153.0,33823.0,140.7291,141.0146,140.7015,140.9133,33823.0
2022-10-11 11:20:00,153.0,153.15,152.71,152.93,60843.0,140.9133,141.0514,140.6462,140.8488,60843.0
2022-10-11 11:25:00,152.96,153.18,152.77,153.13,38187.0,140.8764,141.0791,140.7015,141.033,38187.0
2022-10-11 11:30:00,153.15,153.38,152.96,153.29,33832.0,141.0514,141.2633,140.8764,141.1804,33832.0
2022-10-11 11:35:00,153.29,153.75,153.23,153.23,35178.0,141.1804,141.604,141.1251,141.1251,35178.0
2022-10-11 11:40:00,153.26,153.71,153.01,153.69,34601.0,141.1527,141.5672,140.9225,141.5488,34601.0
2022-10-11 11:45:00,153.67,154.6,153.54,154.38,41123.0,141.5304,142.3869,141.4106,142.1843,41123.0
2022-10-11 11:50:00,154.38,154.55,154.1,154.15,26753.0,142.1843,142.3408,141.9264,141.9724,26753.0
2022-10-11 11:55:00,154.16,154.26,153.74,153.88,120256.0,141.9816,142.0737,141.5948,141.7238,120256.0
2022-10-11 12:00:00,153.92,153.92,153.33,153.4,60130.0,141.7606,141.7606,141.2172,141.2817,60130.0
2022-10-11 12:05:00,153.37,153.37,152.6,152.73,65557.0,141.2541,141.2541,140.5449,140.6646,65557.0
2022-10-11 12:10:00,152.73,153.3,152.73,153.24,80726.0,140.6646,141.1896,140.6646,141.1343,80726.0
2022-10-11 12:15:00,153.25,153.54,153.09,153.52,30428.0,141.1435,141.4106,140.9962,141.3922,30428.0
2022-10-11 12:20:00,153.53,153.72,153.38,153.56,38060.0,141.4014,141.5764,141.2633,141.429,38060.0
2022-10-11 12:25:00,153.56,153.57,153.24,153.38,29823.0,141.429,141.4383,141.1343,141.2633,29823.0
2022-10-11 12:30:00,153.38,153.69,153.34,153.54,46549.0,141.2633,141.5488,141.2264,141.4106,46549.0
2022-10-11 12:35:00,153.53,153.84,153.34,153.84,23796.0,141.4014,141.6869,141.2264,141.6869,23796.0
2022-10-11 12:40:00,153.78,154.79,153.73,154.76,45854.0,141.6317,142.5619,141.5856,142.5342,45854.0
2022-10-11 12:45:00,154.76,155.34,154.73,155.04,78258.0,142.5342,143.0684,142.5066,142.7921,78258.0
2022-10-11 12:50:00,155.09,155.14,154.48,154.6,44346.0,142.8382,142.8842,142.2764,142.3869,44346.0
2022-10-11 12:55:00,154.6,154.7,154.14,154.21,33734.0,142.3869,142.479,141.9632,142.0277,33734.0
2022-10-11 13:00:00,154.23,154.43,154.09,154.22,22141.0,142.0461,142.2303,141.9172,142.0369,22141.0
2022-10-11 13:05:00,154.22,154.39,153.88,154.27,20330.0,142.0369,142.1935,141.7238,142.083,20330.0
2022-10-11 13:10:00,154.29,154.37,154.02,154.17,21901.0,142.1014,142.1751,141.8527,141.9909,21901.0
2022-10-11 13:15:00,154.16,154.28,153.95,154.0,21654.0,141.9816,142.0922,141.7882,141.8343,21654.0
2022-10-11 13:20:00,154.0,154.09,153.75,153.96,33557.0,141.8343,141.9172,141.604,141.7974,33557.0
2022-10-11 13:25:00,153.97,153.97,153.62,153.71,36601.0,141.8067,141.8067,141.4843,141.5672,36601.0
2022-10-11 13:30:00,153.72,153.87,153.6,153.84,21286.0,141.5764,141.7146,141.4659,141.6869,21286.0
2022-10-11 13:35:00,153.86,153.86,153.61,153.73,25824.0,141.7053,141.7053,141.4751,141.5856,25824.0
2022-10-11 13:40:00,153.74,153.85,153.62,153.73,14320.0,141.5948,141.6961,141.4843,141.5856,14320.0
2022-10-11 13:45:00,153.69,154.0,153.66,153.72,20408.0,141.5488,141.8343,141.5211,141.5764,20408.0
2022-10-11 13:50:00,153.69,154.01,153.62,153.68,20202.0,141.5488,141.8435,141.4843,141.5396,20202.0
2022-10-11 13:55:00,153.67,154.0,153.63,153.97,45495.0,141.5304,141.8343,141.4935,141.8067,45495.0
2022-10-11 14:00:00,153.95,154.05,153.73,153.91,18318.0,141.7882,141.8803,141.5856,141.7514,18318.0
2022-10-11 14:05:00,153.89,154.21,153.81,153.93,24855.0,141.733,142.0277,141.6593,141.7698,24855.0
2022-10-11 14:10:00,153.91,153.91,153.54,153.78,23046.0,141.7514,141.7514,141.4106,141.6317,23046.0
2022-10-11 14:15:00,153.76,153.76,153.54,153.56,38387.0,141.6132,141.6132,141.4106,141.429,38387.0
2022-10-11 14:20:00,153.55,153.89,153.53,153.87,44697.0,141.4198,141.733,141.4014,141.7146,44697.0
2022-10-11 14:25:00,153.87,154.2,153.82,154.19,59654.0,141.7146,142.0185,141.6685,142.0093,59654.0
2022-10-11 14:30:00,154.19,154.3,154.04,154.07,50773.0,142.0093,142.1106,141.8711,141.8988,50773.0
2022-10-11 14:35:00,154.08,154.18,153.87,153.96,32036.0,141.908,142.0001,141.7146,141.7974,32036.0
2022-10-11 14:40:00,153.96,154.08,153.55,153.57,24296.0,141.7974,141.908,141.4198,141.4383,24296.0
2022-10-11 14:45:00,153.52,153.59,152.7,152.86,123708.0,141.3922,141.4567,140.637,140.7843,123708.0
2022-10-11 14:50:00,152.85,152.89,152.36,152.42,68633.0,140.7751,140.812,140.3238,140.3791,68633.0
2022-10-11 14:55:00,152.38,152.4,152.02,152.22,111576.0,140.3423,140.3607,140.0107,140.1949,111576.0
2022-10-11 15:00:00,152.2,152.46,152.05,152.19,183682.0,140.1765,140.4159,140.0383,140.1673,183682.0
2022-10-11 15:05:00,152.19,152.3,151.92,152.0,80708.0,140.1673,140.2686,139.9186,139.9923,80708.0
2022-10-11 15:10:00,151.98,152.01,151.4,151.78,84901.0,139.9739,140.0015,139.4397,139.7897,84901.0
2022-10-11 15:15:00,151.79,152.25,151.57,152.04,70872.0,139.7989,140.2225,139.5962,140.0291,70872.0
2022-10-11 15:20:00,152.07,152.72,152.04,152.62,124906.0,140.0567,140.6554,140.0291,140.5633,124906.0
2022-10-11 15:25:00,152.62,152.73,152.2,152.53,73092.0,140.5633,140.6646,140.1765,140.4804,73092.0
2022-10-11 15:30:00,152.57,152.6,152.12,152.41,52838.0,140.5173,140.5449,140.1028,140.3699,52838.0
2022-10-11 15:35:00,152.41,152.92,152.37,152.91,55831.0,140.3699,140.8396,140.333,140.8304,55831.0
2022-10-11 15:40:00,152.92,153.07,152.67,153.01,85126.0,140.8396,140.9778,140.6094,140.9225,85126.0
2022-10-11 15:45:00,153.01,153.13,152.82,153.07,91128.0,140.9225,141.033,140.7475,140.9778,91128.0
2022-10-11 15:50:00,153.08,153.25,152.65,153.19,181256.0,140.987,141.1435,140.5909,141.0883,181256.0
2022-10-11 15:55:00,153.21,153.69,153.21,153.46,425817.0,141.1067,141.5488,141.1067,141.3369,425817.0
2022-10-12 09:30:00,153.37,153.78,152.57,152.9,133536.0,141.2541,141.6317,140.5173,140.8212,133536.0
2022-10-12 09:35:00,152.88,153.8,152.81,153.17,74715.0,140.8028,141.6501,140.7383,141.0699,74715.0
2022-10-12 09:40:00,153.18,153.39,152.39,153.28,54578.0,141.0791,141.2725,140.3515,141.1712,54578.0
2022-10-12 09:45:00,153.28,153.45,152.85,153.02,51332.0,141.1712,141.3277,140.7751,140.9317,51332.0
2022-10-12 09:50:00,152.99,153.27,152.69,152.91,46892.0,140.9041,141.162,140.6278,140.8304,46892.0
2022-10-12 09:55:00,152.98,153.09,152.8,152.94,35062.0,140.8949,140.9962,140.7291,140.858,35062.0
2022-10-12 10:00:00,152.96,153.16,152.76,152.83,46601.0,140.8764,141.0606,140.6922,140.7567,46601.0
2022-10-12 10:05:00,152.84,152.88,152.15,152.23,30050.0,140.7659,140.8028,140.1304,140.2041,30050.0
2022-10-12 10:10:00,152.24,152.35,151.88,152.01,38644.0,140.2133,140.3146,139.8818,140.0015,38644.0
2022-10-12 10:15:00,152.02,152.53,151.96,152.47,86962.0,140.0107,140.4804,139.9554,140.4251,86962.0
2022-10-12 10:20:00,152.47,152.49,151.99,152.22,22118.0,140.4251,140.4436,139.9831,140.1949,22118.0
2022-10-12 10:25:00,152.17,152.78,152.16,152.51,19730.0,140.1488,140.7107,140.1396,140.462,19730.0
2022-10-12 10:30:00,152.54,152.89,152.35,152.62,23148.0,140.4896,140.812,140.3146,140.5633,23148.0
2022-10-12 10:35:00,152.58,152.65,152.29,152.29,25804.0,140.5265,140.5909,140.2594,140.2594,25804.0
2022-10-12 10:40:00,152.3,152.46,152.12,152.21,32168.0,140.2686,140.4159,140.1028,140.1857,32168.0
2022-10-12 10:45:00,152.19,152.7,152.08,152.47,47134.0,140.1673,140.637,140.066,140.4251,47134.0
2022-10-12 10:50:00,152.51,152.83,152.46,152.81,19048.0,140.462,140.7567,140.4159,140.7383,19048.0
2022-10-12 10:55:00,152.76,152.82,152.44,152.44,19727.0,140.6922,140.7475,140.3975,140.3975,19727.0
2022-10-12 11:00:00,152.44,153.33,152.39,153.16,29636.0,140.3975,141.2172,140.3515,141.0606,29636.0
2022-10-12 11:05:00,153.11,153.34,153.07,153.22,15569.0,141.0146,141.2264,140.9778,141.1159,15569.0
2022-10-12 11:10:00,153.21,153.4,152.92,153.03,39421.0,141.1067,141.2817,140.8396,140.9409,39421.0
2022-10-12 11:15:00,153.06,153.16,152.72,152.82,53782.0,140.9685,141.0606,140.6554,140.7475,53782.0
2022-10-12 11:20:00,152.82,153.15,152.63,152.81,36612.0,140.7475,141.0514,140.5725,140.7383,36612.0
2022-10-12 11:25:00,152.85,153.06,152.71,152.95,29607.0,140.7751,140.9685,140.6462,140.8672,29607.0
2022-10-12 11:30:00,152.94,152.94,152.63,152.72,17117.0,140.858,140.858,140.5725,140.6554,17117.0
2022-10-12 11:35:00,152.71,152.9,152.55,152.58,20006.0,140.6462,140.8212,140.4988,140.5265,20006.0
2022-10-12 11:40:00,152.63,153.07,152.5,152.91,20017.0,140.5725,140.9778,140.4528,140.8304,20017.0
2022-10-12 11:45:00,152.88,152.92,152.58,152.85,49669.0,140.8028,140.8396,140.5265,140.7751,49669.0
2022-10-12 11:50:00,152.83,153.35,152.83,153.3,25900.0,140.7567,141.2356,140.7567,141.1896,25900.0
2022-10-12 11:55:00,153.33,153.41,153.1,153.28,19565.0,141.2172,141.2909,141.0054,141.1712,19565.0
2022-10-12 12:00:00,153.28,153.42,153.03,153.05,22025.0,141.1712,141.3001,140.9409,140.9593,22025.0
2022-10-12 12:05:00,153.02,153.32,152.97,153.13,32645.0,140.9317,141.208,140.8857,141.033,32645.0
2022-10-12 12:10:00,153.13,153.17,152.58,152.81,31853.0,141.033,141.0699,140.5265,140.7383,31853.0
2022-10-12 12:15:00,152.83,153.11,152.81,153.11,11885.0,140.7567,141.0146,140.7383,141.0146,11885.0
2022-10-12 12:20:00,153.1,153.17,152.94,152.98,14816.0,141.0054,141.0699,140.858,140.8949,14816.0
2022-10-12 12:25:00,152.95,153.02,152.55,152.57,17445.0,140.8672,140.9317,140.4988,140.5173,17445.0
2022-10-12 12:30:00,152.55,152.63,152.39,152.51,15831.0,140.4988,140.5725,140.3515,140.462,15831.0
2022-10-12 12:35:00,152.51,152.59,152.23,152.25,18886.0,140.462,140.5357,140.2041,140.2225,18886.0
2022-10-12 12:40:00,152.23,152.24,152.15,152.17,16173.0,140.2041,140.2133,140.1304,140.1488,16173.0
2022-10-12 12:45:00,152.18,152.5,152.18,152.39,26002.0,140.1581,140.4528,140.1581,140.3515,26002.0
2022-10-12 12:50:00,152.45,152.55,152.42,152.48,23511.0,140.4067,140.4988,140.3791,140.4344,23511.0
2022-10-12 12:55:00,152.5,152.7,152.41,152.58,22587.0,140.4528,140.637,140.3699,140.5265,22587.0
2022-10-12 13:00:00,152.6,152.78,152.43,152.43,28438.0,140.5449,140.7107,140.3883,140.3883,28438.0
2022-10-12 13:05:00,152.43,152.64,152.39,152.59,24475.0,140.3883,140.5817,140.3515,140.5357,24475.0
2022-10-12 13:10:00,152.56,152.64,152.49,152.52,13482.0,140.508,140.5817,140.4436,140.4712,13482.0
2022-10-12 13:15:00,152.55,152.55,152.38,152.42,19847.0,140.4988,140.4988,140.3423,140.3791,19847.0
2022-10-12 13:20:00,152.43,152.49,152.08,152.1,16503.0,140.3883,140.4436,140.066,140.0844,16503.0
2022-10-12 13:25:00,152.1,152.54,152.06,152.49,21076.0,140.0844,140.4896,140.0475,140.4436,21076.0
2022-10-12 13:30:00,152.57,152.61,152.16,152.24,20088.0,140.5173,140.5541,140.1396,140.2133,20088.0
2022-10-12 13:35:00,152.23,152.28,152.06,152.25,11597.0,140.2041,140.2502,140.0475,140.2225,11597.0
2022-10-12 13:40:00,152.24,152.35,152.13,152.31,16070.0,140.2133,140.3146,140.112,140.2778,16070.0
2022-10-12 13:45:00,152.33,152.53,152.25,152.49,11793.0,140.2962,140.4804,140.2225,140.4436,11793.0
2022-10-12 13:50:00,152.45,152.51,152.24,152.38,14220.0,140.4067,140.462,140.2133,140.3423,14220.0
2022-10-12 13:55:00,152.37,152.42,152.22,152.42,13119.0,140.333,140.3791,140.1949,140.3791,13119.0
2022-10-12 14:00:00,152.49,152.71,152.04,152.24,34130.0,140.4436,140.6462,140.0291,140.2133,34130.0
2022-10-12 14:05:00,152.3,152.86,152.13,152.56,14860.0,140.2686,140.7843,140.112,140.508,14860.0
2022-10-12 14:10:00,152.55,152.96,152.39,152.81,22372.0,140.4988,140.8764,140.3515,140.7383,22372.0
2022-10-12 14:15:00,152.86,152.89,152.48,152.64,10274.0,140.7843,140.812,140.4344,140.5817,10274.0
2022-10-12 14:20:00,152.66,152.7,152.26,152.4,18633.0,140.6001,140.637,140.2317,140.3607,18633.0
2022-10-12 14:25:00,152.44,152.91,152.35,152.84,17668.0,140.3975,140.8304,140.3146,140.7659,17668.0
2022-10-12 14:30:00,152.84,152.96,152.54,152.73,8940.0,140.7659,140.8764,140.4896,140.6646,8940.0
2022-10-12 14:35:00,152.71,152.88,152.6,152.66,15737.0,140.6462,140.8028,140.5449,140.6001,15737.0
2022-10-12 14:40:00,152.65,152.76,152.54,152.61,10099.0,140.5909,140.6922,140.4896,140.5541,10099.0
2022-10-12 14:45:00,152.58,152.68,152.35,152.45,10903.0,140.5265,140.6186,140.3146,140.4067,10903.0
2022-10-12 14:50:00,152.39,152.46,152.18,152.26,18366.0,140.3515,140.4159,140.1581,140.2317,18366.0
2022-10-12 14:55:00,152.26,152.44,152.15,152.23,15567.0,140.2317,140.3975,140.1304,140.2041,15567.0
2022-10-12 15:00:00,152.22,152.31,152.03,152.11,16013.0,140.1949,140.2778,140.0199,140.0936,16013.0
2022-10-12 15:05:00,152.05,152.18,152.02,152.02,10406.0,140.0383,140.1581,140.0107,140.0107,10406.0
2022-10-12 15:10:00,152.07,152.15,152.03,152.12,11126.0,140.0567,140.1304,140.0199,140.1028,11126.0
2022-10-12 15:15:00,152.11,152.41,152.01,152.32,21164.0,140.0936,140.3699,140.0015,140.287,21164.0
2022-10-12 15:20:00,152.34,152.46,152.17,152.21,25108.0,140.3054,140.4159,140.1488,140.1857,25108.0
2022-10-12 15:25:00,152.2,152.46,152.14,152.3,26624.0,140.1765,140.4159,140.1212,140.2686,26624.0
2022-10-12 15:30:00,152.3,152.46,152.18,152.41,36489.0,140.2686,140.4159,140.1581,140.3699,36489.0
2022-10-12 15:35:00,152.44,152.49,152.17,152.24,40335.0,140.3975,140.4436,140.1488,140.2133,40335.0
2022-10-12 15:40:00,152.29,152.31,152.14,152.22,40439.0,140.2594,140.2778,140.1212,140.1949,40439.0
2022-10-12 15:45:00,152.21,152.21,151.72,151.73,46958.0,140.1857,140.1857,139.7344,139.7436,46958.0
2022-10-12 15:50:00,151.72,151.9,151.6,151.72,88727.0,139.7344,139.9002,139.6239,139.7344,88727.0
2022-10-12 15:55:00,151.7,151.71,151.47,151.54,221892.0,139.716,139.7252,139.5041,139.5686,221892.0
2022-10-13 09:30:00,147.62,147.95,146.18,146.67,186542.0,135.9583,136.2622,134.632,135.0833,186542.0
2022-10-13 09:35:00,146.65,146.85,145.97,146.85,80721.0,135.0649,135.2491,134.4386,135.2491,80721.0
2022-10-13 09:40:00,146.86,147.89,146.63,147.06,70860.0,135.2583,136.207,135.0465,135.4425,70860.0
2022-10-13 09:45:00,147.08,147.39,146.74,147.3,25816.0,135.4609,135.7465,135.1478,135.6636,25816.0
2022-10-13 09:50:00,147.29,148.23,147.27,147.6,67024.0,135.6544,136.5201,135.6359,135.9399,67024.0
2022-10-13 09:55:00,147.59,147.99,147.33,147.96,21615.0,135.9307,136.2991,135.6912,136.2714,21615.0
2022-10-13 10:00:00,148.03,148.61,147.8,148.61,40749.0,136.3359,136.8701,136.1241,136.8701,40749.0
2022-10-13 10:05:00,148.66,149.19,148.42,149.03,28690.0,136.9161,137.4043,136.6951,137.2569,28690.0
2022-10-13 10:10:00,149.01,149.61,148.74,149.61,27813.0,137.2385,137.7911,136.9898,137.7911,27813.0
2022-10-13 10:15:00,149.61,149.61,148.83,148.96,31448.0,137.7911,137.7911,137.0727,137.1924,31448.0
2022-10-13 10:20:00,148.98,149.02,148.69,149.02,38346.0,137.2109,137.2477,136.9438,137.2477,38346.0
2022-10-13 10:25:00,148.98,149.2,148.37,148.45,172566.0,137.2109,137.4135,136.649,136.7227,172566.0
2022-10-13 10:30:00,148.44,149.16,148.4,148.74,50212.0,136.7135,137.3766,136.6767,136.9898,50212.0
2022-10-13 10:35:00,148.72,149.47,148.64,149.47,35119.0,136.9714,137.6621,136.8977,137.6621,35119.0
2022-10-13 10:40:00,149.43,149.83,149.32,149.39,32689.0,137.6253,137.9937,137.524,137.5885,32689.0
2022-10-13 10:45:00,149.44,149.95,149.38,149.87,27376.0,137.6345,138.1042,137.5793,138.0305,27376.0
2022-10-13 10:50:00,149.96,150.06,149.55,150.01,23935.0,138.1134,138.2055,137.7358,138.1595,23935.0
2022-10-13 10:55:00,150.05,150.7,149.92,149.95,42181.0,138.1963,138.795,138.0766,138.1042,42181.0
2022-10-13 11:00:00,149.92,150.39,149.78,150.36,26813.0,138.0766,138.5095,137.9477,138.4818,26813.0
2022-10-13 11:05:00,150.34,151.7,150.34,151.58,84300.0,138.4634,139.716,138.4634,139.6055,84300.0
2022-10-13 11:10:00,151.62,152.03,151.35,152.03,24374.0,139.6423,140.0199,139.3936,140.0199,24374.0
2022-10-13 11:15:00,152.01,153.59,151.8,153.46,64786.0,140.0015,141.4567,139.8081,141.3369,64786.0
2022-10-13 11:20:00,153.5,155.64,153.4,153.9,107151.0,141.3738,143.3447,141.2817,141.7422,107151.0
2022-10-13 11:25:00,153.85,153.99,153.08,153.75,179327.0,141.6961,141.8251,140.987,141.604,179327.0
2022-10-13 11:30:00,153.82,154.11,153.59,153.94,71967.0,141.6685,141.9356,141.4567,141.779,71967.0
2022-10-13 11:35:00,153.96,156.52,153.96,155.8,60058.0,141.7974,144.1552,141.7974,143.4921,60058.0
2022-10-13 11:40:00,155.8,156.79,154.62,154.66,86300.0,143.4921,144.4039,142.4053,142.4421,86300.0
2022-10-13 11:45:00,154.68,154.96,154.13,154.25,47811.0,142.4606,142.7184,141.954,142.0645,47811.0
2022-10-13 11:50:00,153.85,154.61,153.85,154.46,24545.0,141.6961,142.3961,141.6961,142.2579,24545.0
2022-10-13 11:55:00,154.4,154.5,153.9,154.24,49365.0,142.2027,142.2948,141.7422,142.0553,49365.0
2022-10-13 12:00:00,154.29,154.74,154.08,154.46,102938.0,142.1014,142.5158,141.908,142.2579,102938.0
2022-10-13 12:05:00,154.45,154.45,153.73,153.77,15171.0,142.2487,142.2487,141.5856,141.6225,15171.0
2022-10-13 12:10:00,153.79,153.86,152.84,153.02,29227.0,141.6409,141.7053,140.7659,140.9317,29227.0
2022-10-13 12:15:00,152.99,153.31,152.64,152.87,24317.0,140.9041,141.1988,140.5817,140.7936,24317.0
2022-10-13 12:20:00,152.83,152.85,152.4,152.57,65997.0,140.7567,140.7751,140.3607,140.5173,65997.0
2022-10-13 12:25:00,152.54,152.69,152.33,152.41,25443.0,140.4896,140.6278,140.2962,140.3699,25443.0
2022-10-13 12:30:00,152.41,152.81,152.29,152.76,38881.0,140.3699,140.7383,140.2594,140.6922,38881.0
2022-10-13 12:35:00,152.79,152.79,152.22,152.25,69691.0,140.7199,140.7199,140.1949,140.2225,69691.0
2022-10-13 12:40:00,152.33,153.08,152.3,152.98,33491.0,140.2962,140.987,140.2686,140.8949,33491.0
2022-10-13 12:45:00,152.96,153.19,152.67,153.14,36382.0,140.8764,141.0883,140.6094,141.0422,36382.0
2022-10-13 12:50:00,153.06,153.32,152.8,152.88,30310.0,140.9685,141.208,140.7291,140.8028,30310.0
2022-10-13 12:55:00,152.79,153.11,152.77,153.02,25595.0,140.7199,141.0146,140.7015,140.9317,25595.0
2022-10-13 13:00:00,153.05,153.67,153.04,153.66,23949.0,140.9593,141.5304,140.9501,141.5211,23949.0
2022-10-13 13:05:00,153.7,153.78,153.21,153.21,21230.0,141.558,141.6317,141.1067,141.1067,21230.0
2022-10-13 13:10:00,153.22,153.37,153.1,153.34,33239.0,141.1159,141.2541,141.0054,141.2264,33239.0
2022-10-13 13:15:00,153.38,153.78,153.29,153.7,17131.0,141.2633,141.6317,141.1804,141.558,17131.0
2022-10-13 13:20:00,153.69,154.55,153.69,154.52,21938.0,141.5488,142.3408,141.5488,142.3132,21938.0
2022-10-13 13:25:00,154.45,154.71,154.12,154.3,31241.0,142.2487,142.4882,141.9448,142.1106,31241.0
2022-10-13 13:30:00,154.22,155.18,154.22,155.01,41306.0,142.0369,142.9211,142.0369,142.7645,41306.0
2022-10-13 13:35:00,155.05,155.31,154.54,154.63,97908.0,142.8013,143.0408,142.3316,142.4145,97908.0
2022-10-13 13:40:00,154.7,154.84,154.35,154.44,17601.0,142.479,142.6079,142.1566,142.2395,17601.0
2022-10-13 13:45:00,154.43,154.54,154.12,154.54,35648.0,142.2303,142.3316,141.9448,142.3316,35648.0
2022-10-13 13:50:00,154.54,154.64,154.33,154.38,16021.0,142.3316,142.4237,142.1382,142.1843,16021.0
2022-10-13 13:55:00,154.42,154.59,154.29,154.49,16051.0,142.2211,142.3777,142.1014,142.2856,16051.0
2022-10-13 14:00:00,154.44,154.44,154.15,154.32,13727.0,142.2395,142.2395,141.9724,142.129,13727.0
2022-10-13 14:05:00,154.32,154.42,153.94,153.99,21562.0,142.129,142.2211,141.779,141.8251,21562.0
2022-10-13 14:10:00,153.96,154.13,153.58,153.94,24153.0,141.7974,141.954,141.4475,141.779,24153.0
2022-10-13 14:15:00,154.02,154.24,153.95,154.04,25319.0,141.8527,142.0553,141.7882,141.8711,25319.0
2022-10-13 14:20:00,154.02,154.08,153.84,153.92,16910.0,141.8527,141.908,141.6869,141.7606,16910.0
2022-10-13 14:25:00,153.89,153.89,153.33,153.37,20929.0,141.733,141.733,141.2172,141.2541,20929.0
2022-10-13 14:30:00,153.38,153.77,153.36,153.77,17430.0,141.2633,141.6225,141.2448,141.6225,17430.0
2022-10-13 14:35:00,153.75,154.18,153.67,154.06,22297.0,141.604,142.0001,141.5304,141.8895,22297.0
2022-10-13 14:40:00,154.04,154.14,153.91,154.14,16517.0,141.8711,141.9632,141.7514,141.9632,16517.0
2022-10-13 14:45:00,154.14,154.44,154.04,154.21,22948.0,141.9632,142.2395,141.8711,142.0277,22948.0
2022-10-13 14:50:00,154.16,154.54,154.08,154.42,23122.0,141.9816,142.3316,141.908,142.2211,23122.0
2022-10-13 14:55:00,154.4,154.94,154.34,154.65,32066.0,142.2027,142.7,142.1474,142.4329,32066.0
2022-10-13 15:00:00,154.64,154.67,154.22,154.33,21510.0,142.4237,142.4514,142.0369,142.1382,21510.0
2022-10-13 15:05:00,154.37,155.04,154.29,155.04,48332.0,142.1751,142.7921,142.1014,142.7921,48332.0
2022-10-13 15:10:00,155.04,155.14,154.91,154.94,51432.0,142.7921,142.8842,142.6724,142.7,51432.0
2022-10-13 15:15:00,154.96,155.19,154.8,154.87,75002.0,142.7184,142.9303,142.5711,142.6356,75002.0
2022-10-13 15:20:00,154.87,154.95,154.62,154.84,64959.0,142.6356,142.7092,142.4053,142.6079,64959.0
2022-10-13 15:25:00,154.85,154.98,154.45,154.54,57217.0,142.6171,142.7369,142.2487,142.3316,57217.0
2022-10-13 15:30:00,154.56,154.88,154.26,154.41,57071.0,142.35,142.6448,142.0737,142.2119,57071.0
2022-10-13 15:35:00,154.41,154.41,153.98,154.39,52181.0,142.2119,142.2119,141.8159,142.1935,52181.0
2022-10-13 15:40:00,154.35,154.62,154.23,154.46,64178.0,142.1566,142.4053,142.0461,142.2579,64178.0
2022-10-13 15:45:00,154.45,154.54,154.29,154.4,84706.0,142.2487,142.3316,142.1014,142.2027,84706.0
2022-10-13 15:50:00,154.4,154.92,154.07,154.71,165991.0,142.2027,142.6816,141.8988,142.4882,165991.0
2022-10-13 15:55:00,154.65,154.68,154.05,154.33,260685.0,142.4329,142.4606,141.8803,142.1382,260685.0
2022-10-14 09:30:00,155.9,156.09,153.56,153.78,92068.0,143.5842,143.7592,141.429,141.6317,92068.0
2022-10-14 09:35:00,153.76,154.81,153.32,154.72,36137.0,141.6132,142.5803,141.208,142.4974,36137.0
2022-10-14 09:40:00,154.71,154.71,153.81,153.92,21436.0,142.4882,142.4882,141.6593,141.7606,21436.0
2022-10-14 09:45:00,153.83,153.83,152.77,153.1,43794.0,141.6777,141.6777,140.7015,141.0054,43794.0
2022-10-14 09:50:00,153.06,153.26,152.18,152.67,50433.0,140.9685,141.1527,140.1581,140.6094,50433.0
2022-10-14 09:55:00,152.74,153.0,152.63,152.75,48867.0,140.6738,140.9133,140.5725,140.683,48867.0
2022-10-14 10:00:00,152.74,152.76,151.06,152.1,86472.0,140.6738,140.6922,139.1265,140.0844,86472.0
2022-10-14 10:05:00,152.07,152.59,151.58,151.69,32207.0,140.0567,140.5357,139.6055,139.7068,32207.0
2022-10-14 10:10:00,151.62,151.75,150.86,151.03,42900.0,139.6423,139.762,138.9423,139.0989,42900.0
2022-10-14 10:15:00,150.99,151.26,150.8,151.02,30775.0,139.0621,139.3107,138.8871,139.0897,30775.0
2022-10-14 10:20:00,151.07,151.09,150.12,150.13,66512.0,139.1357,139.1542,138.2608,138.27,66512.0
2022-10-14 10:25:00,150.18,151.3,150.17,151.05,28466.0,138.3161,139.3476,138.3068,139.1173,28466.0
2022-10-14 10:30:00,151.04,151.46,150.96,151.02,36169.0,139.1081,139.4949,139.0344,139.0897,36169.0
2022-10-14 10:35:00,151.05,151.42,150.87,151.12,17666.0,139.1173,139.4581,138.9515,139.1818,17666.0
2022-10-14 10:40:00,151.24,151.54,150.52,150.52,27818.0,139.2923,139.5686,138.6292,138.6292,27818.0
2022-10-14 10:45:00,150.5,150.81,150.36,150.51,23333.0,138.6108,138.8963,138.4818,138.62,23333.0
2022-10-14 10:50:00,150.54,151.19,150.42,150.98,20139.0,138.6476,139.2463,138.5371,139.0529,20139.0
2022-10-14 10:55:00,150.94,151.32,150.88,151.31,18840.0,139.016,139.366,138.9608,139.3568,18840.0
2022-10-14 11:00:00,151.29,152.3,151.26,152.08,26110.0,139.3384,140.2686,139.3107,140.066,26110.0
2022-10-14 11:05:00,152.04,152.17,151.74,151.82,20926.0,140.0291,140.1488,139.7528,139.8265,20926.0
2022-10-14 11:10:00,151.91,151.91,151.23,151.32,16179.0,139.9094,139.9094,139.2831,139.366,16179.0
2022-10-14 11:15:00,151.39,151.5,151.06,151.22,18472.0,139.4305,139.5318,139.1265,139.2739,18472.0
2022-10-14 11:20:00,151.23,151.78,151.22,151.5,14102.0,139.2831,139.7897,139.2739,139.5318,14102.0
2022-10-14 11:25:00,151.65,151.81,151.5,151.76,21008.0,139.6699,139.8173,139.5318,139.7712,21008.0
2022-10-14 11:30:00,151.71,151.71,151.0,151.07,29676.0,139.7252,139.7252,139.0713,139.1357,29676.0
2022-10-14 11:35:00,151.13,151.3,150.92,151.29,11112.0,139.191,139.3476,138.9976,139.3384,11112.0
2022-10-14 11:40:00,151.29,151.42,150.84,151.01,14322.0,139.3384,139.4581,138.9239,139.0805,14322.0
2022-10-14 11:45:00,150.99,150.99,150.39,150.5,31365.0,139.0621,139.0621,138.5095,138.6108,31365.0
2022-10-14 11:50:00,150.5,150.72,150.24,150.44,16508.0,138.6108,138.8134,138.3713,138.5555,16508.0
2022-10-14 11:55:00,150.52,150.74,150.39,150.6,14208.0,138.6292,138.8318,138.5095,138.7029,14208.0
2022-10-14 12:00:00,150.48,151.16,150.42,151.0,22666.0,138.5924,139.2186,138.5371,139.0713,22666.0
2022-10-14 12:05:00,151.0,151.02,150.28,150.36,28239.0,139.0713,139.0897,138.4082,138.4818,28239.0
2022-10-14 12:10:00,150.32,150.53,150.14,150.38,25950.0,138.445,138.6384,138.2792,138.5003,25950.0
2022-10-14 12:15:00,150.35,150.61,150.21,150.5,32751.0,138.4726,138.7121,138.3437,138.6108,32751.0
2022-10-14 12:20:00,150.47,150.61,150.32,150.57,38264.0,138.5831,138.7121,138.445,138.6752,38264.0
2022-10-14 12:25:00,150.57,150.85,150.52,150.82,62369.0,138.6752,138.9331,138.6292,138.9055,62369.0
2022-10-14 12:30:00,150.77,150.94,150.42,150.52,24451.0,138.8594,139.016,138.5371,138.6292,24451.0
2022-10-14 12:35:00,150.52,150.76,150.44,150.45,47688.0,138.6292,138.8502,138.5555,138.5647,47688.0
2022-10-14 12:40:00,150.45,150.88,150.35,150.68,59201.0,138.5647,138.9608,138.4726,138.7766,59201.0
2022-10-14 12:45:00,150.67,150.68,150.33,150.34,22600.0,138.7673,138.7766,138.4542,138.4634,22600.0
2022-10-14 12:50:00,150.31,150.31,150.0,150.03,37899.0,138.4358,138.4358,138.1503,138.1779,37899.0
2022-10-14 12:55:00,150.0,150.12,149.98,150.08,30069.0,138.1503,138.2608,138.1319,138.224,30069.0
2022-10-14 13:00:00,150.08,150.39,150.03,150.14,82203.0,138.224,138.5095,138.1779,138.2792,82203.0
2022-10-14 13:05:00,150.1,150.13,149.93,150.05,41521.0,138.2424,138.27,138.0858,138.1963,41521.0
2022-10-14 13:10:00,150.03,150.16,149.88,149.89,21313.0,138.1779,138.2976,138.0398,138.049,21313.0
2022-10-14 13:15:00,149.9,150.04,149.84,149.96,12070.0,138.0582,138.1871,138.0029,138.1134,12070.0
2022-10-14 13:20:00,149.94,150.09,149.71,149.91,18756.0,138.095,138.2332,137.8832,138.0674,18756.0
2022-10-14 13:25:00,149.9,149.92,149.72,149.9,41580.0,138.0582,138.0766,137.8924,138.0582,41580.0
2022-10-14 13:30:00,149.9,150.17,149.84,150.03,30216.0,138.0582,138.3068,138.0029,138.1779,30216.0
2022-10-14 13:35:00,150.04,150.14,149.74,150.0,40306.0,138.1871,138.2792,137.9108,138.1503,40306.0
2022-10-14 13:40:00,149.99,150.2,149.89,149.9,39034.0,138.1411,138.3345,138.049,138.0582,39034.0
2022-10-14 13:45:00,149.88,150.14,149.87,150.0,18473.0,138.0398,138.2792,138.0305,138.1503,18473.0
2022-10-14 13:50:00,150.03,150.05,149.82,150.01,10895.0,138.1779,138.1963,137.9845,138.1595,10895.0
2022-10-14 13:55:00,150.05,150.32,149.96,150.3,22221.0,138.1963,138.445,138.1134,138.4266,22221.0
2022-10-14 14:00:00,150.26,150.26,149.96,150.05,17646.0,138.3897,138.3897,138.1134,138.1963,17646.0
2022-10-14 14:05:00,150.05,150.13,149.69,149.82,20018.0,138.1963,138.27,137.8648,137.9845,20018.0
2022-10-14 14:10:00,149.75,149.85,149.53,149.56,23589.0,137.92,138.0121,137.7174,137.745,23589.0
2022-10-14 14:15:00,149.53,149.59,149.29,149.36,40503.0,137.7174,137.7727,137.4964,137.5608,40503.0
2022-10-14 14:20:00,149.42,149.68,149.38,149.52,30369.0,137.6161,137.8556,137.5793,137.7082,30369.0
2022-10-14 14:25:00,149.51,149.6,149.34,149.56,19274.0,137.699,137.7819,137.5424,137.745,19274.0
2022-10-14 14:30:00,149.54,149.7,149.48,149.58,20012.0,137.7266,137.874,137.6714,137.7635,20012.0
2022-10-14 14:35:00,149.58,149.71,149.57,149.63,15054.0,137.7635,137.8832,137.7542,137.8095,15054.0
2022-10-14 14:40:00,149.62,149.67,149.41,149.63,22719.0,137.8003,137.8463,137.6069,137.8095,22719.0
2022-10-14 14:45:00,149.61,149.89,149.54,149.89,33794.0,137.7911,138.049,137.7266,138.049,33794.0
2022-10-14 14:50:00,149.86,149.86,149.71,149.8,24400.0,138.0213,138.0213,137.8832,137.9661,24400.0
2022-10-14 14:55:00,149.76,150.03,149.75,150.03,27741.0,137.9292,138.1779,137.92,138.1779,27741.0
2022-10-14 15:00:00,150.02,150.27,150.02,150.07,26427.0,138.1687,138.3989,138.1687,138.2147,26427.0
2022-10-14 15:05:00,150.12,150.13,149.77,149.94,42142.0,138.2608,138.27,137.9384,138.095,42142.0
2022-10-14 15:10:00,149.93,149.97,149.56,149.58,61942.0,138.0858,138.1226,137.745,137.7635,61942.0
2022-10-14 15:15:00,149.56,149.6,149.36,149.56,51089.0,137.745,137.7819,137.5608,137.745,51089.0
2022-10-14 15:20:00,149.55,149.77,149.46,149.61,47117.0,137.7358,137.9384,137.6529,137.7911,47117.0
2022-10-14 15:25:00,149.58,149.76,149.44,149.72,51111.0,137.7635,137.9292,137.6345,137.8924,51111.0
2022-10-14 15:30:00,149.71,149.72,149.35,149.72,89606.0,137.8832,137.8924,137.5516,137.8924,89606.0
2022-10-14 15:35:00,149.71,149.88,149.43,149.54,56976.0,137.8832,138.0398,137.6253,137.7266,56976.0
2022-10-14 15:40:00,149.54,149.61,149.21,149.31,89579.0,137.7266,137.7911,137.4227,137.5148,89579.0
2022-10-14 15:45:00,149.28,149.3,148.77,148.96,137112.0,137.4872,137.5056,137.0174,137.1924,137112.0
2022-10-14 15:50:00,148.94,149.46,148.67,149.13,196660.0,137.174,137.6529,136.9253,137.349,196660.0
2022-10-14 15:55:00,149.14,149.14,148.09,148.38,573661.0,137.3582,137.3582,136.3912,136.6583,573661.0
2022-10-17 09:30:00,152.0,152.5,151.52,151.55,120634.0,139.9923,140.4528,139.5502,139.5778,120634.0
2022-10-17 09:35:00,151.6,152.32,151.54,151.63,81037.0,139.6239,140.287,139.5686,139.6515,81037.0
2022-10-17 09:40:00,151.66,152.16,151.54,151.94,62327.0,139.6791,140.1396,139.5686,139.937,62327.0
2022-10-17 09:45:00,151.93,152.27,151.55,152.25,66783.0,139.9278,140.2409,139.5778,140.2225,66783.0
2022-10-17 09:50:00,152.27,152.27,151.21,151.46,65229.0,140.2409,140.2409,139.2647,139.4949,65229.0
2022-10-17 09:55:00,151.52,151.61,151.02,151.42,52969.0,139.5502,139.6331,139.0897,139.4581,52969.0
2022-10-17 10:00:00,151.42,151.76,151.31,151.65,27626.0,139.4581,139.7712,139.3568,139.6699,27626.0
2022-10-17 10:05:00,151.65,152.02,151.48,151.48,35279.0,139.6699,140.0107,139.5134,139.5134,35279.0
2022-10-17 10:10:00,151.52,152.07,151.51,152.03,26718.0,139.5502,140.0567,139.541,140.0199,26718.0
2022-10-17 10:15:00,152.07,152.18,151.72,151.78,25069.0,140.0567,140.1581,139.7344,139.7897,25069.0
2022-10-17 10:20:00,151.78,151.82,151.07,151.16,30956.0,139.7897,139.8265,139.1357,139.2186,30956.0
2022-10-17 10:25:00,151.15,151.28,151.04,151.13,25916.0,139.2094,139.3292,139.1081,139.191,25916.0
2022-10-17 10:30:00,151.19,151.21,150.77,150.85,45344.0,139.2463,139.2647,138.8594,138.9331,45344.0
2022-10-17 10:35:00,150.88,151.26,150.85,151.0,61429.0,138.9608,139.3107,138.9331,139.0713,61429.0
2022-10-17 10:40:00,151.01,151.04,150.7,150.73,39508.0,139.0805,139.1081,138.795,138.8226,39508.0
2022-10-17 10:45:00,150.73,150.76,150.43,150.57,37635.0,138.8226,138.8502,138.5463,138.6752,37635.0
2022-10-17 10:50:00,150.54,150.54,149.55,149.7,73281.0,138.6476,138.6476,137.7358,137.874,73281.0
2022-10-17 10:55:00,149.66,149.89,149.52,149.86,23044.0,137.8371,138.049,137.7082,138.0213,23044.0
2022-10-17 11:00:00,149.82,150.22,149.81,150.11,20197.0,137.9845,138.3529,137.9753,138.2516,20197.0
2022-10-17 11:05:00,150.1,150.22,149.81,149.86,27229.0,138.2424,138.3529,137.9753,138.0213,27229.0
2022-10-17 11:10:00,149.87,150.22,149.86,149.98,11603.0,138.0305,138.3529,138.0213,138.1319,11603.0
2022-10-17 11:15:00,149.92,150.07,149.81,149.85,19542.0,138.0766,138.2147,137.9753,138.0121,19542.0
2022-10-17 11:20:00,149.83,150.53,149.83,150.53,19767.0,137.9937,138.6384,137.9937,138.6384,19767.0
2022-10-17 11:25:00,150.56,150.93,150.48,150.86,21635.0,138.666,139.0068,138.5924,138.9423,21635.0
2022-10-17 11:30:00,150.84,150.96,150.63,150.92,22105.0,138.9239,139.0344,138.7305,138.9976,22105.0
2022-10-17 11:35:00,150.86,151.08,150.79,151.08,15745.0,138.9423,139.145,138.8779,139.145,15745.0
2022-10-17 11:40:00,151.09,151.3,150.89,150.92,17429.0,139.1542,139.3476,138.97,138.9976,17429.0
2022-10-17 11:45:00,150.9,151.05,150.79,151.04,9856.0,138.9792,139.1173,138.8779,139.1081,9856.0
2022-10-17 11:50:00,151.03,151.33,150.97,151.22,19361.0,139.0989,139.3752,139.0436,139.2739,19361.0
2022-10-17 11:55:00,151.24,151.24,150.94,150.95,9138.0,139.2923,139.2923,139.016,139.0252,9138.0
2022-10-17 12:00:00,150.94,151.03,150.8,150.82,16121.0,139.016,139.0989,138.8871,138.9055,16121.0
2022-10-17 12:05:00,150.85,151.1,150.78,151.1,16175.0,138.9331,139.1634,138.8687,139.1634,16175.0
2022-10-17 12:10:00,151.07,151.09,150.4,150.71,18577.0,139.1357,139.1542,138.5187,138.8042,18577.0
2022-10-17 12:15:00,150.72,150.82,150.53,150.57,11356.0,138.8134,138.9055,138.6384,138.6752,11356.0
2022-10-17 12:20:00,150.56,150.74,150.47,150.71,13589.0,138.666,138.8318,138.5831,138.8042,13589.0
2022-10-17 12:25:00,150.7,150.88,150.7,150.85,15317.0,138.795,138.9608,138.795,138.9331,15317.0
2022-10-17 12:30:00,150.78,150.97,150.69,150.9,19100.0,138.8687,139.0436,138.7858,138.9792,19100.0
2022-10-17 12:35:00,150.92,150.93,150.69,150.85,14183.0,138.9976,139.0068,138.7858,138.9331,14183.0
2022-10-17 12:40:00,150.83,150.84,150.47,150.65,15191.0,138.9147,138.9239,138.5831,138.7489,15191.0
2022-10-17 12:45:00,150.68,150.68,150.39,150.6,12589.0,138.7766,138.7766,138.5095,138.7029,12589.0
2022-10-17 12:50:00,150.57,150.67,150.45,150.63,12398.0,138.6752,138.7673,138.5647,138.7305,12398.0
2022-10-17 12:55:00,150.63,150.63,150.36,150.46,17302.0,138.7305,138.7305,138.4818,138.5739,17302.0
2022-10-17 13:00:00,150.48,150.59,150.33,150.49,15039.0,138.5924,138.6937,138.4542,138.6016,15039.0
2022-10-17 13:05:00,150.49,150.66,150.47,150.56,12794.0,138.6016,138.7581,138.5831,138.666,12794.0
2022-10-17 13:10:00,150.53,150.68,150.51,150.59,16935.0,138.6384,138.7766,138.62,138.6937,16935.0
2022-10-17 13:15:00,150.64,150.8,150.6,150.6,17758.0,138.7397,138.8871,138.7029,138.7029,17758.0
2022-10-17 13:20:00,150.56,150.94,150.54,150.93,13852.0,138.666,139.016,138.6476,139.0068,13852.0
2022-10-17 13:25:00,150.92,150.98,150.78,150.84,14164.0,138.9976,139.0529,138.8687,138.9239,14164.0
2022-10-17 13:30:00,150.84,150.95,150.84,150.93,14201.0,138.9239,139.0252,138.9239,139.0068,14201.0
2022-10-17 13:35:00,150.99,151.08,150.95,151.02,21456.0,139.0621,139.145,139.0252,139.0897,21456.0
2022-10-17 13:40:00,151.0,151.02,150.79,150.81,16879.0,139.0713,139.0897,138.8779,138.8963,16879.0
2022-10-17 13:45:00,150.79,151.03,150.79,150.89,22814.0,138.8779,139.0989,138.8779,138.97,22814.0
2022-10-17 13:50:00,150.89,150.96,150.78,150.78,16774.0,138.97,139.0344,138.8687,138.8687,16774.0
2022-10-17 13:55:00,150.75,150.75,150.54,150.6,11446.0,138.841,138.841,138.6476,138.7029,11446.0
2022-10-17 14:00:00,150.62,150.85,150.46,150.51,20488.0,138.7213,138.9331,138.5739,138.62,20488.0
2022-10-17 14:05:00,150.48,150.56,150.34,150.55,13655.0,138.5924,138.666,138.4634,138.6568,13655.0
2022-10-17 14:10:00,150.53,150.7,150.42,150.48,10452.0,138.6384,138.795,138.5371,138.5924,10452.0
2022-10-17 14:15:00,150.49,150.51,150.34,150.45,12744.0,138.6016,138.62,138.4634,138.5647,12744.0
2022-10-17 14:20:00,150.45,150.45,150.19,150.3,14961.0,138.5647,138.5647,138.3253,138.4266,14961.0
2022-10-17 14:25:00,150.3,150.34,150.14,150.3,12169.0,138.4266,138.4634,138.2792,138.4266,12169.0
2022-10-17 14:30:00,150.32,150.32,150.0,150.03,15805.0,138.445,138.445,138.1503,138.1779,15805.0
2022-10-17 14:35:00,150.02,150.33,150.02,150.33,15937.0,138.1687,138.4542,138.1687,138.4542,15937.0
2022-10-17 14:40:00,150.33,150.62,150.29,150.54,16609.0,138.4542,138.7213,138.4174,138.6476,16609.0
2022-10-17 14:45:00,150.53,150.62,150.43,150.61,31433.0,138.6384,138.7213,138.5463,138.7121,31433.0
2022-10-17 14:50:00,150.6,150.61,150.43,150.54,17747.0,138.7029,138.7121,138.5463,138.6476,17747.0
2022-10-17 14:55:00,150.52,150.58,150.42,150.47,21413.0,138.6292,138.6845,138.5371,138.5831,21413.0
2022-10-17 15:00:00,150.47,150.54,150.19,150.38,23752.0,138.5831,138.6476,138.3253,138.5003,23752.0
2022-10-17 15:05:00,150.41,150.57,150.27,150.4,41581.0,138.5279,138.6752,138.3989,138.5187,41581.0
2022-10-17 15:10:00,150.38,150.6,150.3,150.56,28392.0,138.5003,138.7029,138.4266,138.666,28392.0
2022-10-17 15:15:00,150.56,150.63,150.29,150.54,46427.0,138.666,138.7305,138.4174,138.6476,46427.0
2022-10-17 15:20:00,150.53,150.81,150.37,150.81,119688.0,138.6384,138.8963,138.491,138.8963,119688.0
2022-10-17 15:25:00,150.8,151.06,150.78,151.04,39404.0,138.8871,139.1265,138.8687,139.1081,39404.0
2022-10-17 15:30:00,151.03,151.14,150.87,151.1,42360.0,139.0989,139.2002,138.9515,139.1634,42360.0
2022-10-17 15:35:00,151.08,151.12,150.9,150.95,40920.0,139.145,139.1818,138.9792,139.0252,40920.0
2022-10-17 15:40:00,150.94,151.29,150.88,151.25,48606.0,139.016,139.3384,138.9608,139.3015,48606.0
2022-10-17 15:45:00,151.21,151.25,151.01,151.04,40303.0,139.2647,139.3015,139.0805,139.1081,40303.0
2022-10-17 15:50:00,151.07,151.43,150.85,151.15,108208.0,139.1357,139.4673,138.9331,139.2094,108208.0
2022-10-17 15:55:00,151.13,151.18,150.81,150.99,219727.0,139.191,139.2371,138.8963,139.0621,219727.0
2022-10-18 09:30:00,154.92,155.98,154.77,154.81,180163.0,142.6816,143.6579,142.5435,142.5803,180163.0
2022-10-18 09:35:00,154.71,154.9,154.05,154.05,32740.0,142.4882,142.6632,141.8803,141.8803,32740.0
2022-10-18 09:40:00,154.03,154.8,153.9,154.48,37679.0,141.8619,142.5711,141.7422,142.2764,37679.0
2022-10-18 09:45:00,154.4,154.47,153.84,154.14,28084.0,142.2027,142.2672,141.6869,141.9632,28084.0
2022-10-18 09:50:00,154.15,154.27,152.62,152.62,66991.0,141.9724,142.083,140.5633,140.5633,66991.0
2022-10-18 09:55:00,152.62,153.38,152.56,152.95,31172.0,140.5633,141.2633,140.508,140.8672,31172.0
2022-10-18 10:00:00,152.88,153.48,152.66,153.19,32185.0,140.8028,141.3554,140.6001,141.0883,32185.0
2022-10-18 10:05:00,153.19,153.25,152.74,152.97,21445.0,141.0883,141.1435,140.6738,140.8857,21445.0
2022-10-18 10:10:00,152.92,153.15,152.92,152.98,33594.0,140.8396,141.0514,140.8396,140.8949,33594.0
2022-10-18 10:15:00,152.96,153.2,152.78,153.14,22929.0,140.8764,141.0975,140.7107,141.0422,22929.0
2022-10-18 10:20:00,153.16,153.23,152.49,152.5,16052.0,141.0606,141.1251,140.4436,140.4528,16052.0
2022-10-18 10:25:00,152.52,152.66,152.17,152.17,19661.0,140.4712,140.6001,140.1488,140.1488,19661.0
2022-10-18 10:30:00,152.17,152.23,151.95,152.16,19691.0,140.1488,140.2041,139.9462,140.1396,19691.0
2022-10-18 10:35:00,152.22,152.22,151.56,151.67,20991.0,140.1949,140.1949,139.587,139.6883,20991.0
2022-10-18 10:40:00,151.68,151.83,151.57,151.79,21157.0,139.6976,139.8357,139.5962,139.7989,21157.0
2022-10-18 10:45:00,151.76,152.53,151.63,152.34,19280.0,139.7712,140.4804,139.6515,140.3054,19280.0
2022-10-18 10:50:00,152.28,152.37,152.17,152.31,20743.0,140.2502,140.333,140.1488,140.2778,20743.0
2022-10-18 10:55:00,152.31,152.34,151.9,151.94,22303.0,140.2778,140.3054,139.9002,139.937,22303.0
2022-10-18 11:00:00,151.95,152.11,151.67,152.03,24893.0,139.9462,140.0936,139.6883,140.0199,24893.0
2022-10-18 11:05:00,152.0,152.13,151.34,151.43,20464.0,139.9923,140.112,139.3844,139.4673,20464.0
2022-10-18 11:10:00,151.48,151.57,150.7,150.82,26441.0,139.5134,139.5962,138.795,138.9055,26441.0
2022-10-18 11:15:00,150.79,151.09,150.55,151.03,26623.0,138.8779,139.1542,138.6568,139.0989,26623.0
2022-10-18 11:20:00,151.02,151.02,150.16,150.26,25872.0,139.0897,139.0897,138.2976,138.3897,25872.0
2022-10-18 11:25:00,150.23,150.3,150.03,150.24,47262.0,138.3621,138.4266,138.1779,138.3713,47262.0
2022-10-18 11:30:00,150.23,150.25,149.97,150.06,43522.0,138.3621,138.3805,138.1226,138.2055,43522.0
2022-10-18 11:35:00,150.06,150.14,149.54,149.91,46026.0,138.2055,138.2792,137.7266,138.0674,46026.0
2022-10-18 11:40:00,149.97,150.17,149.56,150.16,30955.0,138.1226,138.3068,137.745,138.2976,30955.0
2022-10-18 11:45:00,150.18,150.37,150.11,150.34,18539.0,138.3161,138.491,138.2516,138.4634,18539.0
2022-10-18 11:50:00,150.34,150.68,150.29,150.59,20620.0,138.4634,138.7766,138.4174,138.6937,20620.0
2022-10-18 11:55:00,150.57,150.75,150.4,150.75,11750.0,138.6752,138.841,138.5187,138.841,11750.0
2022-10-18 12:00:00,150.72,150.82,150.56,150.7,18728.0,138.8134,138.9055,138.666,138.795,18728.0
2022-10-18 12:05:00,150.7,151.41,150.46,151.3,20937.0,138.795,139.4489,138.5739,139.3476,20937.0
2022-10-18 12:10:00,151.3,151.62,151.24,151.53,14343.0,139.3476,139.6423,139.2923,139.5594,14343.0
2022-10-18 12:15:00,151.58,151.59,151.26,151.38,17113.0,139.6055,139.6147,139.3107,139.4213,17113.0
2022-10-18 12:20:00,151.35,151.35,150.85,150.89,27663.0,139.3936,139.3936,138.9331,138.97,27663.0
2022-10-18 12:25:00,150.91,151.2,150.79,151.17,27936.0,138.9884,139.2555,138.8779,139.2278,27936.0
2022-10-18 12:30:00,151.16,151.24,151.04,151.2,21467.0,139.2186,139.2923,139.1081,139.2555,21467.0
2022-10-18 12:35:00,151.24,151.83,151.22,151.57,20051.0,139.2923,139.8357,139.2739,139.5962,20051.0
2022-10-18 12:40:00,151.57,152.15,151.57,151.82,43858.0,139.5962,140.1304,139.5962,139.8265,43858.0
2022-10-18 12:45:00,151.81,151.82,151.51,151.56,31081.0,139.8173,139.8265,139.541,139.587,31081.0
2022-10-18 12:50:00,151.53,151.74,151.45,151.66,18261.0,139.5594,139.7528,139.4857,139.6791,18261.0
2022-10-18 12:55:00,151.63,151.7,151.35,151.42,25467.0,139.6515,139.716,139.3936,139.4581,25467.0
2022-10-18 13:00:00,151.41,151.49,150.83,150.84,41518.0,139.4489,139.5226,138.9147,138.9239,41518.0
2022-10-18 13:05:00,150.85,151.2,150.85,151.05,19521.0,138.9331,139.2555,138.9331,139.1173,19521.0
2022-10-18 13:10:00,151.06,151.32,150.94,151.24,35519.0,139.1265,139.366,139.016,139.2923,35519.0
2022-10-18 13:15:00,151.23,151.25,151.02,151.14,39824.0,139.2831,139.3015,139.0897,139.2002,39824.0
2022-10-18 13:20:00,151.15,151.31,150.95,151.12,18018.0,139.2094,139.3568,139.0252,139.1818,18018.0
2022-10-18 13:25:00,151.08,151.38,151.06,151.32,17327.0,139.145,139.4213,139.1265,139.366,17327.0
2022-10-18 13:30:00,151.27,151.97,151.27,151.97,22408.0,139.3199,139.9646,139.3199,139.9646,22408.0
2022-10-18 13:35:00,151.97,151.97,151.65,151.73,19105.0,139.9646,139.9646,139.6699,139.7436,19105.0
2022-10-18 13:40:00,151.75,151.88,151.6,151.72,18779.0,139.762,139.8818,139.6239,139.7344,18779.0
2022-10-18 13:45:00,151.73,152.0,151.63,151.99,29341.0,139.7436,139.9923,139.6515,139.9831,29341.0
2022-10-18 13:50:00,151.99,152.11,151.88,152.06,76405.0,139.9831,140.0936,139.8818,140.0475,76405.0
2022-10-18 13:55:00,152.05,152.24,151.86,151.96,19245.0,140.0383,140.2133,139.8633,139.9554,19245.0
2022-10-18 14:00:00,151.92,152.0,151.72,151.78,36772.0,139.9186,139.9923,139.7344,139.7897,36772.0
2022-10-18 14:05:00,151.77,151.95,151.65,151.75,19589.0,139.7804,139.9462,139.6699,139.762,19589.0
2022-10-18 14:10:00,151.76,151.84,151.66,151.75,16758.0,139.7712,139.8449,139.6791,139.762,16758.0
2022-10-18 14:15:00,151.74,151.9,151.63,151.72,19154.0,139.7528,139.9002,139.6515,139.7344,19154.0
2022-10-18 14:20:00,151.74,151.87,151.66,151.84,13812.0,139.7528,139.8725,139.6791,139.8449,13812.0
2022-10-18 14:25:00,151.83,151.94,151.68,151.88,8205.0,139.8357,139.937,139.6976,139.8818,8205.0
2022-10-18 14:30:00,151.86,151.89,151.61,151.68,17661.0,139.8633,139.891,139.6331,139.6976,17661.0
2022-10-18 14:35:00,151.71,151.79,150.97,151.16,42130.0,139.7252,139.7989,139.0436,139.2186,42130.0
2022-10-18 14:40:00,151.14,151.16,150.31,150.31,23951.0,139.2002,139.2186,138.4358,138.4358,23951.0
2022-10-18 14:45:00,150.36,150.44,149.98,150.23,41082.0,138.4818,138.5555,138.1319,138.3621,41082.0
2022-10-18 14:50:00,150.2,150.4,150.04,150.29,21591.0,138.3345,138.5187,138.1871,138.4174,21591.0
2022-10-18 14:55:00,150.33,150.63,150.3,150.52,19490.0,138.4542,138.7305,138.4266,138.6292,19490.0
2022-10-18 15:00:00,150.48,150.56,150.2,150.37,29571.0,138.5924,138.666,138.3345,138.491,29571.0
2022-10-18 15:05:00,150.36,150.62,150.26,150.28,25802.0,138.4818,138.7213,138.3897,138.4082,25802.0
2022-10-18 15:10:00,150.27,150.41,150.09,150.21,32505.0,138.3989,138.5279,138.2332,138.3437,32505.0
2022-10-18 15:15:00,150.22,150.47,150.09,150.37,34320.0,138.3529,138.5831,138.2332,138.491,34320.0
2022-10-18 15:20:00,150.33,150.6,150.26,150.48,33984.0,138.4542,138.7029,138.3897,138.5924,33984.0
2022-10-18 15:25:00,150.47,150.72,150.32,150.7,40038.0,138.5831,138.8134,138.445,138.795,40038.0
2022-10-18 15:30:00,150.7,151.44,150.65,151.34,54651.0,138.795,139.4765,138.7489,139.3844,54651.0
2022-10-18 15:35:00,151.36,151.41,150.87,151.13,44884.0,139.4028,139.4489,138.9515,139.191,44884.0
2022-10-18 15:40:00,151.12,151.47,151.08,151.28,49062.0,139.1818,139.5041,139.145,139.3292,49062.0
2022-10-18 15:45:00,151.25,151.37,151.13,151.18,46438.0,139.3015,139.412,139.191,139.2371,46438.0
2022-10-18 15:50:00,151.21,151.68,151.04,151.08,104486.0,139.2647,139.6976,139.1081,139.145,104486.0
2022-10-18 15:55:00,151.07,151.58,150.93,151.5,273936.0,139.1357,139.6055,139.0068,139.5318,273936.0
2022-10-19 09:30:00,150.63,151.51,150.16,151.19,113522.0,138.7305,139.541,138.2976,139.2463,113522.0
2022-10-19 09:35:00,151.19,151.57,150.6,150.6,63174.0,139.2463,139.5962,138.7029,138.7029,63174.0
2022-10-19 09:40:00,150.6,150.82,150.17,150.82,72724.0,138.7029,138.9055,138.3068,138.9055,72724.0
2022-10-19 09:45:00,150.77,151.09,149.86,150.03,66850.0,138.8594,139.1542,138.0213,138.1779,66850.0
2022-10-19 09:50:00,149.98,150.71,149.91,150.54,36551.0,138.1319,138.8042,138.0674,138.6476,36551.0
2022-10-19 09:55:00,150.59,151.01,150.28,150.68,41720.0,138.6937,139.0805,138.4082,138.7766,41720.0
2022-10-19 10:00:00,150.67,150.74,150.34,150.66,33135.0,138.7673,138.8318,138.4634,138.7581,33135.0
2022-10-19 10:05:00,150.62,151.61,150.61,151.5,24524.0,138.7213,139.6331,138.7121,139.5318,24524.0
2022-10-19 10:10:00,151.54,151.95,151.29,151.9,25785.0,139.5686,139.9462,139.3384,139.9002,25785.0
2022-10-19 10:15:00,151.97,152.27,151.69,152.0,62414.0,139.9646,140.2409,139.7068,139.9923,62414.0
2022-10-19 10:20:00,151.95,152.85,151.91,152.7,61932.0,139.9462,140.7751,139.9094,140.637,61932.0
2022-10-19 10:25:00,152.66,152.95,152.39,152.85,68449.0,140.6001,140.8672,140.3515,140.7751,68449.0
2022-10-19 10:30:00,152.9,152.95,152.55,152.55,29482.0,140.8212,140.8672,140.4988,140.4988,29482.0
2022-10-19 10:35:00,152.5,152.62,152.18,152.49,25879.0,140.4528,140.5633,140.1581,140.4436,25879.0
2022-10-19 10:40:00,152.52,152.52,151.89,152.1,32576.0,140.4712,140.4712,139.891,140.0844,32576.0
2022-10-19 10:45:00,152.12,152.33,152.0,152.09,30158.0,140.1028,140.2962,139.9923,140.0752,30158.0
2022-10-19 10:50:00,152.08,152.15,151.78,151.86,20891.0,140.066,140.1304,139.7897,139.8633,20891.0
2022-10-19 10:55:00,151.85,151.9,151.51,151.72,31132.0,139.8541,139.9002,139.541,139.7344,31132.0
2022-10-19 11:00:00,151.7,152.0,151.59,151.97,40507.0,139.716,139.9923,139.6147,139.9646,40507.0
2022-10-19 11:05:00,151.97,152.42,151.95,152.3,44157.0,139.9646,140.3791,139.9462,140.2686,44157.0
2022-10-19 11:10:00,152.34,152.7,152.28,152.49,26028.0,140.3054,140.637,140.2502,140.4436,26028.0
2022-10-19 11:15:00,152.49,152.6,152.24,152.46,22290.0,140.4436,140.5449,140.2133,140.4159,22290.0
2022-10-19 11:20:00,152.46,152.56,152.25,152.28,21539.0,140.4159,140.508,140.2225,140.2502,21539.0
2022-10-19 11:25:00,152.26,152.26,151.92,152.01,22983.0,140.2317,140.2317,139.9186,140.0015,22983.0
2022-10-19 11:30:00,152.05,152.3,151.84,152.14,24473.0,140.0383,140.2686,139.8449,140.1212,24473.0
2022-10-19 11:35:00,152.11,152.35,151.8,152.31,23055.0,140.0936,140.3146,139.8081,140.2778,23055.0
2022-10-19 11:40:00,152.31,152.52,152.31,152.42,14480.0,140.2778,140.4712,140.2778,140.3791,14480.0
2022-10-19 11:45:00,152.44,152.89,152.44,152.75,18154.0,140.3975,140.812,140.3975,140.683,18154.0
2022-10-19 11:50:00,152.78,153.02,152.7,152.92,19290.0,140.7107,140.9317,140.637,140.8396,19290.0
2022-10-19 11:55:00,152.91,152.98,152.6,152.64,20776.0,140.8304,140.8949,140.5449,140.5817,20776.0
2022-10-19 12:00:00,152.62,152.74,152.21,152.37,21966.0,140.5633,140.6738,140.1857,140.333,21966.0
2022-10-19 12:05:00,152.31,152.39,152.08,152.17,14707.0,140.2778,140.3515,140.066,140.1488,14707.0
2022-10-19 12:10:00,152.15,152.43,152.08,152.33,29433.0,140.1304,140.3883,140.066,140.2962,29433.0
2022-10-19 12:15:00,152.33,152.43,152.16,152.39,14378.0,140.2962,140.3883,140.1396,140.3515,14378.0
2022-10-19 12:20:00,152.4,152.42,152.22,152.36,14768.0,140.3607,140.3791,140.1949,140.3238,14768.0
2022-10-19 12:25:00,152.36,152.36,151.94,152.15,15976.0,140.3238,140.3238,139.937,140.1304,15976.0
2022-10-19 12:30:00,152.15,152.2,151.99,152.11,50841.0,140.1304,140.1765,139.9831,140.0936,50841.0
2022-10-19 12:35:00,152.1,152.22,151.86,152.03,49787.0,140.0844,140.1949,139.8633,140.0199,49787.0
2022-10-19 12:40:00,152.01,152.03,151.5,151.6,24994.0,140.0015,140.0199,139.5318,139.6239,24994.0
2022-10-19 12:45:00,151.59,151.61,151.3,151.51,24145.0,139.6147,139.6331,139.3476,139.541,24145.0
2022-10-19 12:50:00,151.47,151.8,151.47,151.76,14778.0,139.5041,139.8081,139.5041,139.7712,14778.0
2022-10-19 12:55:00,151.76,151.84,151.66,151.79,19695.0,139.7712,139.8449,139.6791,139.7989,19695.0
2022-10-19 13:00:00,151.74,151.89,150.86,150.86,29786.0,139.7528,139.891,138.9423,138.9423,29786.0
2022-10-19 13:05:00,150.92,151.2,150.79,151.14,16298.0,138.9976,139.2555,138.8779,139.2002,16298.0
2022-10-19 13:10:00,151.12,151.27,151.06,151.23,13354.0,139.1818,139.3199,139.1265,139.2831,13354.0
2022-10-19 13:15:00,151.21,151.39,151.17,151.35,17538.0,139.2647,139.4305,139.2278,139.3936,17538.0
2022-10-19 13:20:00,151.38,151.55,151.38,151.5,13074.0,139.4213,139.5778,139.4213,139.5318,13074.0
2022-10-19 13:25:00,151.63,151.84,151.42,151.44,15785.0,139.6515,139.8449,139.4581,139.4765,15785.0
2022-10-19 13:30:00,151.43,151.59,151.31,151.31,17726.0,139.4673,139.6147,139.3568,139.3568,17726.0
2022-10-19 13:35:00,151.3,151.43,151.15,151.17,15352.0,139.3476,139.4673,139.2094,139.2278,15352.0
2022-10-19 13:40:00,151.17,151.35,151.07,151.33,14590.0,139.2278,139.3936,139.1357,139.3752,14590.0
2022-10-19 13:45:00,151.29,151.4,151.04,151.1,11897.0,139.3384,139.4397,139.1081,139.1634,11897.0
2022-10-19 13:50:00,151.08,151.28,151.04,151.21,20372.0,139.145,139.3292,139.1081,139.2647,20372.0
2022-10-19 13:55:00,151.24,151.42,151.16,151.41,13408.0,139.2923,139.4581,139.2186,139.4489,13408.0
2022-10-19 14:00:00,151.37,151.8,151.24,151.72,13883.0,139.412,139.8081,139.2923,139.7344,13883.0
2022-10-19 14:05:00,151.67,151.91,151.56,151.71,21292.0,139.6883,139.9094,139.587,139.7252,21292.0
2022-10-19 14:10:00,151.7,151.88,151.59,151.87,54393.0,139.716,139.8818,139.6147,139.8725,54393.0
2022-10-19 14:15:00,151.85,152.01,151.78,151.79,23417.0,139.8541,140.0015,139.7897,139.7989,23417.0
2022-10-19 14:20:00,151.79,151.81,151.61,151.72,19923.0,139.7989,139.8173,139.6331,139.7344,19923.0
2022-10-19 14:25:00,151.72,151.84,151.56,151.74,19110.0,139.7344,139.8449,139.587,139.7528,19110.0
2022-10-19 14:30:00,151.7,151.83,151.59,151.77,17441.0,139.716,139.8357,139.6147,139.7804,17441.0
2022-10-19 14:35:00,151.8,151.82,151.64,151.69,16775.0,139.8081,139.8265,139.6607,139.7068,16775.0
2022-10-19 14:40:00,151.69,151.77,151.46,151.46,16506.0,139.7068,139.7804,139.4949,139.4949,16506.0
2022-10-19 14:45:00,151.51,151.56,151.38,151.5,16401.0,139.541,139.587,139.4213,139.5318,16401.0
2022-10-19 14:50:00,151.49,151.49,151.38,151.46,11053.0,139.5226,139.5226,139.4213,139.4949,11053.0
2022-10-19 14:55:00,151.43,151.53,151.35,151.41,15907.0,139.4673,139.5594,139.3936,139.4489,15907.0
2022-10-19 15:00:00,151.41,151.68,151.24,151.38,19039.0,139.4489,139.6976,139.2923,139.4213,19039.0
2022-10-19 15:05:00,151.38,151.79,151.32,151.79,20562.0,139.4213,139.7989,139.366,139.7989,20562.0
2022-10-19 15:10:00,151.79,151.98,151.73,151.81,29071.0,139.7989,139.9739,139.7436,139.8173,29071.0
2022-10-19 15:15:00,151.82,152.29,151.78,152.14,30504.0,139.8265,140.2594,139.7897,140.1212,30504.0
2022-10-19 15:20:00,152.15,152.34,152.1,152.11,34098.0,140.1304,140.3054,140.0844,140.0936,34098.0
2022-10-19 15:25:00,152.11,152.22,151.94,152.07,28094.0,140.0936,140.1949,139.937,140.0567,28094.0
2022-10-19 15:30:00,152.07,152.09,151.88,152.08,35765.0,140.0567,140.0752,139.8818,140.066,35765.0
2022-10-19 15:35:00,152.07,152.25,151.88,152.06,44460.0,140.0567,140.2225,139.8818,140.0475,44460.0
2022-10-19 15:40:00,152.07,152.22,151.83,152.03,50349.0,140.0567,140.1949,139.8357,140.0199,50349.0
2022-10-19 15:45:00,152.01,152.1,151.81,151.9,45258.0,140.0015,140.0844,139.8173,139.9002,45258.0
2022-10-19 15:50:00,151.87,152.48,151.77,152.41,120156.0,139.8725,140.4344,139.7804,140.3699,120156.0
2022-10-19 15:55:00,152.4,152.92,152.36,152.66,315431.0,140.3607,140.8396,140.3238,140.6001,315431.0
2022-10-20 09:30:00,153.69,154.32,152.94,153.2,122607.0,141.5488,142.129,140.858,141.0975,122607.0
2022-10-20 09:35:00,153.24,153.7,152.47,153.39,46463.0,141.1343,141.558,140.4251,141.2725,46463.0
2022-10-20 09:40:00,153.37,154.33,153.22,154.33,93129.0,141.2541,142.1382,141.1159,142.1382,93129.0
2022-10-20 09:45:00,154.32,155.5,154.31,155.46,81569.0,142.129,143.2158,142.1198,143.1789,81569.0
2022-10-20 09:50:00,155.46,155.75,155.23,155.54,76948.0,143.1789,143.446,142.9671,143.2526,76948.0
2022-10-20 09:55:00,155.53,155.7,155.34,155.55,53957.0,143.2434,143.4,143.0684,143.2618,53957.0
2022-10-20 10:00:00,155.61,155.88,155.35,155.83,87686.0,143.3171,143.5658,143.0776,143.5197,87686.0
2022-10-20 10:05:00,155.8,156.31,155.7,156.16,61886.0,143.4921,143.9618,143.4,143.8236,61886.0
2022-10-20 10:10:00,156.2,156.2,155.51,155.57,100385.0,143.8605,143.8605,143.225,143.2803,100385.0
2022-10-20 10:15:00,155.59,156.03,155.48,156.0,45181.0,143.2987,143.7039,143.1974,143.6763,45181.0
2022-10-20 10:20:00,156.03,156.38,155.89,156.13,50585.0,143.7039,144.0263,143.575,143.796,50585.0
2022-10-20 10:25:00,156.12,156.17,155.74,156.16,25020.0,143.7868,143.8329,143.4368,143.8236,25020.0
2022-10-20 10:30:00,156.2,156.3,155.55,155.74,42673.0,143.8605,143.9526,143.2618,143.4368,42673.0
2022-10-20 10:35:00,155.74,156.01,155.43,155.95,25784.0,143.4368,143.6855,143.1513,143.6302,25784.0
2022-10-20 10:40:00,155.97,156.02,155.49,155.94,24830.0,143.6487,143.6947,143.2066,143.621,24830.0
2022-10-20 10:45:00,155.93,156.14,155.78,155.81,48725.0,143.6118,143.8052,143.4737,143.5013,48725.0
2022-10-20 10:50:00,155.79,155.97,155.67,155.75,50935.0,143.4829,143.6487,143.3724,143.446,50935.0
2022-10-20 10:55:00,155.71,156.58,155.71,156.58,55309.0,143.4092,144.2105,143.4092,144.2105,55309.0
2022-10-20 11:00:00,156.58,156.78,156.34,156.49,54562.0,144.2105,144.3947,143.9894,144.1276,54562.0
2022-10-20 11:05:00,156.39,156.61,156.33,156.59,39067.0,144.0355,144.2381,143.9802,144.2197,39067.0
2022-10-20 11:10:00,156.6,156.73,156.35,156.59,37706.0,144.2289,144.3486,143.9986,144.2197,37706.0
2022-10-20 11:15:00,156.57,156.58,156.07,156.11,43281.0,144.2013,144.2105,143.7408,143.7776,43281.0
2022-10-20 11:20:00,156.14,156.17,155.83,155.89,50710.0,143.8052,143.8329,143.5197,143.575,50710.0
2022-10-20 11:25:00,155.93,155.97,155.16,155.49,45310.0,143.6118,143.6487,142.9026,143.2066,45310.0
2022-10-20 11:30:00,155.51,155.99,155.49,155.8,43243.0,143.225,143.6671,143.2066,143.4921,43243.0
2022-10-20 11:35:00,155.83,156.17,155.8,156.05,44447.0,143.5197,143.8329,143.4921,143.7223,44447.0
2022-10-20 11:40:00,156.05,156.43,156.03,156.38,24234.0,143.7223,144.0723,143.7039,144.0263,24234.0
2022-10-20 11:45:00,156.4,156.43,156.1,156.35,23656.0,144.0447,144.0723,143.7684,143.9986,23656.0
2022-10-20 11:50:00,156.34,156.6,156.26,156.44,32611.0,143.9894,144.2289,143.9157,144.0815,32611.0
2022-10-20 11:55:00,156.39,156.39,155.98,156.11,36127.0,144.0355,144.0355,143.6579,143.7776,36127.0
2022-10-20 12:00:00,156.13,156.14,155.62,155.81,34602.0,143.796,143.8052,143.3263,143.5013,34602.0
2022-10-20 12:05:00,155.76,155.81,155.22,155.38,17440.0,143.4552,143.5013,142.9579,143.1053,17440.0
2022-10-20 12:10:00,155.36,155.4,154.95,155.03,20099.0,143.0868,143.1237,142.7092,142.7829,20099.0
2022-10-20 12:15:00,155.03,155.38,155.01,155.2,43043.0,142.7829,143.1053,142.7645,142.9395,43043.0
2022-10-20 12:20:00,155.15,155.15,154.49,154.82,27308.0,142.8934,142.8934,142.2856,142.5895,27308.0
2022-10-20 12:25:00,154.8,154.8,154.42,154.59,18965.0,142.5711,142.5711,142.2211,142.3777,18965.0
2022-10-20 12:30:00,154.57,154.7,154.36,154.37,20766.0,142.3593,142.479,142.1658,142.1751,20766.0
2022-10-20 12:35:00,154.37,154.44,153.85,153.91,50268.0,142.1751,142.2395,141.6961,141.7514,50268.0
2022-10-20 12:40:00,153.91,154.1,153.73,153.84,28320.0,141.7514,141.9264,141.5856,141.6869,28320.0
2022-10-20 12:45:00,153.88,153.94,153.53,153.89,51686.0,141.7238,141.779,141.4014,141.733,51686.0
2022-10-20 12:50:00,153.89,154.05,153.76,154.01,21520.0,141.733,141.8803,141.6132,141.8435,21520.0
2022-10-20 12:55:00,154.03,154.38,153.96,154.36,25225.0,141.8619,142.1843,141.7974,142.1658,25225.0
2022-10-20 13:00:00,154.36,154.52,154.14,154.42,28187.0,142.1658,142.3132,141.9632,142.2211,28187.0
2022-10-20 13:05:00,154.39,154.41,153.38,153.71,28207.0,142.1935,142.2119,141.2633,141.5672,28207.0
2022-10-20 13:10:00,153.71,153.93,153.46,153.5,20697.0,141.5672,141.7698,141.3369,141.3738,20697.0
2022-10-20 13:15:00,153.55,153.61,153.24,153.36,21491.0,141.4198,141.4751,141.1343,141.2448,21491.0
2022-10-20 13:20:00,153.36,153.79,153.29,153.5,24687.0,141.2448,141.6409,141.1804,141.3738,24687.0
2022-10-20 13:25:00,153.5,153.61,153.38,153.52,44998.0,141.3738,141.4751,141.2633,141.3922,44998.0
2022-10-20 13:30:00,153.55,153.55,153.16,153.39,25921.0,141.4198,141.4198,141.0606,141.2725,25921.0
2022-10-20 13:35:00,153.4,153.59,153.26,153.3,25335.0,141.2817,141.4567,141.1527,141.1896,25335.0
2022-10-20 13:40:00,153.28,153.49,153.04,153.18,21123.0,141.1712,141.3646,140.9501,141.0791,21123.0
2022-10-20 13:45:00,153.18,153.31,152.75,152.8,29814.0,141.0791,141.1988,140.683,140.7291,29814.0
2022-10-20 13:50:00,152.79,152.79,152.54,152.59,30391.0,140.7199,140.7199,140.4896,140.5357,30391.0
2022-10-20 13:55:00,152.59,152.73,152.46,152.72,27245.0,140.5357,140.6646,140.4159,140.6554,27245.0
2022-10-20 14:00:00,152.7,153.01,152.64,153.01,27810.0,140.637,140.9225,140.5817,140.9225,27810.0
2022-10-20 14:05:00,152.99,153.01,152.7,152.93,30980.0,140.9041,140.9225,140.637,140.8488,30980.0
2022-10-20 14:10:00,152.92,153.03,152.43,152.56,35691.0,140.8396,140.9409,140.3883,140.508,35691.0
2022-10-20 14:15:00,152.51,152.78,152.41,152.73,21811.0,140.462,140.7107,140.3699,140.6646,21811.0
2022-10-20 14:20:00,152.73,152.83,152.56,152.63,21898.0,140.6646,140.7567,140.508,140.5725,21898.0
2022-10-20 14:25:00,152.67,152.9,152.61,152.82,28103.0,140.6094,140.8212,140.5541,140.7475,28103.0
2022-10-20 14:30:00,152.81,153.23,152.7,153.19,20123.0,140.7383,141.1251,140.637,141.0883,20123.0
2022-10-20 14:35:00,153.18,153.22,152.98,153.08,22536.0,141.0791,141.1159,140.8949,140.987,22536.0
2022-10-20 14:40:00,153.08,153.12,152.66,152.73,27521.0,140.987,141.0238,140.6001,140.6646,27521.0
2022-10-20 14:45:00,152.72,153.08,152.62,152.99,23659.0,140.6554,140.987,140.5633,140.9041,23659.0
2022-10-20 14:50:00,153.05,153.5,152.99,153.45,30749.0,140.9593,141.3738,140.9041,141.3277,30749.0
2022-10-20 14:55:00,153.44,153.86,153.44,153.67,50209.0,141.3185,141.7053,141.3185,141.5304,50209.0
2022-10-20 15:00:00,153.68,153.81,153.55,153.62,36673.0,141.5396,141.6593,141.4198,141.4843,36673.0
2022-10-20 15:05:00,153.6,154.07,153.59,153.98,37828.0,141.4659,141.8988,141.4567,141.8159,37828.0
2022-10-20 15:10:00,154.03,154.12,153.82,154.08,37633.0,141.8619,141.9448,141.6685,141.908,37633.0
2022-10-20 15:15:00,154.07,154.07,153.76,153.84,43996.0,141.8988,141.8988,141.6132,141.6869,43996.0
2022-10-20 15:20:00,153.83,153.84,153.54,153.8,34950.0,141.6777,141.6869,141.4106,141.6501,34950.0
2022-10-20 15:25:00,153.79,153.91,153.61,153.81,38045.0,141.6409,141.7514,141.4751,141.6593,38045.0
2022-10-20 15:30:00,153.76,153.76,153.26,153.26,41252.0,141.6132,141.6132,141.1527,141.1527,41252.0
2022-10-20 15:35:00,153.25,153.39,153.11,153.28,40827.0,141.1435,141.2725,141.0146,141.1712,40827.0
2022-10-20 15:40:00,153.3,153.68,153.25,153.66,46492.0,141.1896,141.5396,141.1435,141.5211,46492.0
2022-10-20 15:45:00,153.64,153.65,153.28,153.49,47561.0,141.5027,141.5119,141.1712,141.3646,47561.0
2022-10-20 15:50:00,153.45,154.06,153.41,153.9,118886.0,141.3277,141.8895,141.2909,141.7422,118886.0
2022-10-20 15:55:00,153.89,154.06,153.65,153.65,266970.0,141.733,141.8895,141.5119,141.5119,266970.0
2022-10-21 09:30:00,155.32,155.58,154.0,154.5,394068.0,143.05,143.2895,141.8343,142.2948,394068.0
2022-10-21 09:35:00,154.53,155.0,153.94,154.98,39513.0,142.3224,142.7553,141.779,142.7369,39513.0
2022-10-21 09:40:00,154.9,155.85,154.49,155.71,24354.0,142.6632,143.5381,142.2856,143.4092,24354.0
2022-10-21 09:45:00,155.72,156.58,155.62,156.39,74935.0,143.4184,144.2105,143.3263,144.0355,74935.0
2022-10-21 09:50:00,156.41,157.06,155.97,156.86,29688.0,144.0539,144.6525,143.6487,144.4683,29688.0
2022-10-21 09:55:00,156.86,157.21,156.5,157.15,33577.0,144.4683,144.7907,144.1368,144.7354,33577.0
2022-10-21 10:00:00,157.19,157.43,156.86,157.28,56766.0,144.7723,144.9933,144.4683,144.8552,56766.0
2022-10-21 10:05:00,157.27,157.69,157.13,157.26,57876.0,144.846,145.2328,144.717,144.8367,57876.0
2022-10-21 10:10:00,157.31,157.45,156.92,157.28,55033.0,144.8828,145.0117,144.5236,144.8552,55033.0
2022-10-21 10:15:00,157.29,157.32,156.72,157.26,53566.0,144.8644,144.892,144.3394,144.8367,53566.0
2022-10-21 10:20:00,157.25,157.45,156.8,156.83,85375.0,144.8275,145.0117,144.4131,144.4407,85375.0
2022-10-21 10:25:00,156.84,157.1,156.23,156.23,96574.0,144.4499,144.6894,143.8881,143.8881,96574.0
2022-10-21 10:30:00,156.26,156.88,156.26,156.61,35154.0,143.9157,144.4868,143.9157,144.2381,35154.0
2022-10-21 10:35:00,156.66,156.69,156.15,156.34,24895.0,144.2841,144.3118,143.8144,143.9894,24895.0
2022-10-21 10:40:00,156.38,156.75,156.3,156.62,42384.0,144.0263,144.367,143.9526,144.2473,42384.0
2022-10-21 10:45:00,156.6,157.1,156.51,156.96,45312.0,144.2289,144.6894,144.146,144.5604,45312.0
2022-10-21 10:50:00,156.97,157.18,156.84,156.9,27924.0,144.5697,144.7631,144.4499,144.5052,27924.0
2022-10-21 10:55:00,156.91,157.06,155.95,155.98,93131.0,144.5144,144.6525,143.6302,143.6579,93131.0
2022-10-21 11:00:00,156.02,156.12,155.51,155.78,56161.0,143.6947,143.7868,143.225,143.4737,56161.0
2022-10-21 11:05:00,155.78,156.02,155.62,155.92,16439.0,143.4737,143.6947,143.3263,143.6026,16439.0
2022-10-21 11:10:00,155.87,156.19,155.83,156.05,21818.0,143.5566,143.8513,143.5197,143.7223,21818.0
2022-10-21 11:15:00,156.04,156.32,155.86,155.96,15994.0,143.7131,143.971,143.5473,143.6394,15994.0
2022-10-21 11:20:00,155.95,156.57,155.73,156.27,26581.0,143.6302,144.2013,143.4276,143.925,26581.0
2022-10-21 11:25:00,156.29,156.78,156.29,156.71,18503.0,143.9434,144.3947,143.9434,144.3302,18503.0
2022-10-21 11:30:00,156.74,157.36,156.73,157.23,27005.0,144.3578,144.9288,144.3486,144.8091,27005.0
2022-10-21 11:35:00,157.29,157.33,156.77,156.96,16908.0,144.8644,144.9012,144.3855,144.5604,16908.0
2022-10-21 11:40:00,156.99,157.72,156.97,157.6,28513.0,144.5881,145.2604,144.5697,145.1499,28513.0
2022-10-21 11:45:00,157.66,157.86,157.44,157.73,59730.0,145.2051,145.3893,145.0025,145.2696,59730.0
2022-10-21 11:50:00,157.71,157.82,157.39,157.49,28299.0,145.2512,145.3525,144.9565,145.0486,28299.0
2022-10-21 11:55:00,157.54,157.75,157.37,157.73,21677.0,145.0946,145.288,144.9381,145.2696,21677.0
2022-10-21 12:00:00,157.75,158.24,157.75,158.08,54372.0,145.288,145.7393,145.288,145.592,54372.0
2022-10-21 12:05:00,158.09,158.13,157.66,157.66,30553.0,145.6012,145.638,145.2051,145.2051,30553.0
2022-10-21 12:10:00,157.67,157.75,157.24,157.68,24000.0,145.2144,145.288,144.8183,145.2236,24000.0
2022-10-21 12:15:00,157.64,157.77,157.47,157.71,46326.0,145.1867,145.3065,145.0302,145.2512,46326.0
2022-10-21 12:20:00,157.69,157.77,157.33,157.67,53383.0,145.2328,145.3065,144.9012,145.2144,53383.0
2022-10-21 12:25:00,157.65,157.77,157.24,157.27,45317.0,145.1959,145.3065,144.8183,144.846,45317.0
2022-10-21 12:30:00,157.26,157.52,157.06,157.44,76151.0,144.8367,145.0762,144.6525,145.0025,76151.0
2022-10-21 12:35:00,157.46,157.79,157.09,157.12,29537.0,145.0209,145.3249,144.6802,144.7078,29537.0
2022-10-21 12:40:00,157.16,157.51,157.16,157.27,15793.0,144.7446,145.067,144.7446,144.846,15793.0
2022-10-21 12:45:00,157.22,157.78,157.2,157.67,17686.0,144.7999,145.3157,144.7815,145.2144,17686.0
2022-10-21 12:50:00,157.67,157.9,157.67,157.71,15579.0,145.2144,145.4262,145.2144,145.2512,15579.0
2022-10-21 12:55:00,157.7,157.79,157.42,157.52,15604.0,145.242,145.3249,144.9841,145.0762,15604.0
2022-10-21 13:00:00,157.52,157.91,157.49,157.83,25081.0,145.0762,145.4354,145.0486,145.3617,25081.0
2022-10-21 13:05:00,157.8,157.89,157.55,157.62,19744.0,145.3341,145.417,145.1038,145.1683,19744.0
2022-10-21 13:10:00,157.66,157.74,157.52,157.65,15836.0,145.2051,145.2788,145.0762,145.1959,15836.0
2022-10-21 13:15:00,157.64,157.79,157.45,157.78,27717.0,145.1867,145.3249,145.0117,145.3157,27717.0
2022-10-21 13:20:00,157.76,157.81,157.43,157.46,24335.0,145.2972,145.3433,144.9933,145.0209,24335.0
2022-10-21 13:25:00,157.46,157.72,157.35,157.54,15221.0,145.0209,145.2604,144.9196,145.0946,15221.0
2022-10-21 13:30:00,157.53,157.93,157.52,157.61,20808.0,145.0854,145.4538,145.0762,145.1591,20808.0
2022-10-21 13:35:00,157.59,157.8,157.57,157.75,20518.0,145.1407,145.3341,145.1223,145.288,20518.0
2022-10-21 13:40:00,157.77,158.0,157.73,157.76,30921.0,145.3065,145.5183,145.2696,145.2972,30921.0
2022-10-21 13:45:00,157.76,158.12,157.76,158.12,27106.0,145.2972,145.6288,145.2972,145.6288,27106.0
2022-10-21 13:50:00,158.11,158.27,158.04,158.04,27015.0,145.6196,145.767,145.5551,145.5551,27015.0
2022-10-21 13:55:00,158.03,158.22,157.97,158.18,11839.0,145.5459,145.7209,145.4907,145.6841,11839.0
2022-10-21 14:00:00,158.19,158.46,158.11,158.43,24921.0,145.6933,145.942,145.6196,145.9143,24921.0
2022-10-21 14:05:00,158.42,158.71,158.4,158.61,24097.0,145.9051,146.1722,145.8867,146.0801,24097.0
2022-10-21 14:10:00,158.61,158.74,158.41,158.43,48034.0,146.0801,146.1998,145.8959,145.9143,48034.0
2022-10-21 14:15:00,158.43,158.62,158.23,158.5,48997.0,145.9143,146.0893,145.7301,145.9788,48997.0
2022-10-21 14:20:00,158.49,158.77,158.47,158.68,28426.0,145.9696,146.2275,145.9512,146.1446,28426.0
2022-10-21 14:25:00,158.68,159.04,158.61,159.0,42289.0,146.1446,146.4761,146.0801,146.4393,42289.0
2022-10-21 14:30:00,159.06,159.3,159.04,159.06,40348.0,146.4946,146.7156,146.4761,146.4946,40348.0
2022-10-21 14:35:00,159.05,159.2,158.92,159.02,36653.0,146.4853,146.6235,146.3656,146.4577,36653.0
2022-10-21 14:40:00,159.02,159.02,158.72,158.73,36494.0,146.4577,146.4577,146.1814,146.1906,36494.0
2022-10-21 14:45:00,158.73,158.96,158.63,158.96,27850.0,146.1906,146.4025,146.0985,146.4025,27850.0
2022-10-21 14:50:00,158.97,159.03,158.78,158.78,21173.0,146.4117,146.4669,146.2367,146.2367,21173.0
2022-10-21 14:55:00,158.78,158.98,158.69,158.97,26139.0,146.2367,146.4209,146.1538,146.4117,26139.0
2022-10-21 15:00:00,158.94,159.11,158.81,159.05,25960.0,146.384,146.5406,146.2643,146.4853,25960.0
2022-10-21 15:05:00,159.05,159.08,158.89,159.08,19707.0,146.4853,146.513,146.338,146.513,19707.0
2022-10-21 15:10:00,159.07,159.46,158.98,159.44,27335.0,146.5038,146.863,146.4209,146.8445,27335.0
2022-10-21 15:15:00,159.42,159.7,159.37,159.67,47458.0,146.8261,147.084,146.7801,147.0564,47458.0
2022-10-21 15:20:00,159.67,159.7,159.42,159.67,33641.0,147.0564,147.084,146.8261,147.0564,33641.0
2022-10-21 15:25:00,159.67,159.84,159.67,159.77,36847.0,147.0564,147.2129,147.0564,147.1485,36847.0
2022-10-21 15:30:00,159.74,159.8,159.39,159.48,52175.0,147.1208,147.1761,146.7985,146.8814,52175.0
2022-10-21 15:35:00,159.47,159.67,159.38,159.57,44771.0,146.8722,147.0564,146.7893,146.9643,44771.0
2022-10-21 15:40:00,159.57,159.81,159.56,159.71,46064.0,146.9643,147.1853,146.9551,147.0932,46064.0
2022-10-21 15:45:00,159.7,159.81,159.56,159.75,58574.0,147.084,147.1853,146.9551,147.13,58574.0
2022-10-21 15:50:00,159.73,159.9,159.56,159.66,139644.0,147.1116,147.2682,146.9551,147.0472,139644.0
2022-10-21 15:55:00,159.64,160.03,159.63,159.69,377418.0,147.0287,147.3879,147.0195,147.0748,377418.0
2022-10-24 09:30:00,160.26,160.68,159.22,159.97,210105.0,147.5998,147.9866,146.6419,147.3327,210105.0
2022-10-24 09:35:00,159.94,161.4,159.89,160.55,84414.0,147.305,148.6497,147.259,147.8668,84414.0
2022-10-24 09:40:00,160.53,160.66,159.96,160.64,96014.0,147.8484,147.9682,147.3235,147.9497,96014.0
2022-10-24 09:45:00,160.63,161.73,160.3,160.34,117721.0,147.9405,148.9536,147.6366,147.6734,117721.0
2022-10-24 09:50:00,160.27,160.89,160.11,160.75,37407.0,147.609,148.18,147.4616,148.051,37407.0
2022-10-24 09:55:00,160.77,160.98,160.08,160.08,49131.0,148.0695,148.2629,147.434,147.434,49131.0
2022-10-24 10:00:00,160.18,160.25,159.18,159.27,77095.0,147.5261,147.5905,146.6051,146.688,77095.0
2022-10-24 10:05:00,159.23,159.95,159.14,159.19,41965.0,146.6511,147.3142,146.5682,146.6143,41965.0
2022-10-24 10:10:00,159.17,159.89,159.12,159.78,45911.0,146.5959,147.259,146.5498,147.1577,45911.0
2022-10-24 10:15:00,159.76,159.76,159.04,159.2,52397.0,147.1393,147.1393,146.4761,146.6235,52397.0
2022-10-24 10:20:00,159.14,159.32,158.69,159.32,59354.0,146.5682,146.734,146.1538,146.734,59354.0
2022-10-24 10:25:00,159.32,159.67,159.1,159.67,50839.0,146.734,147.0564,146.5314,147.0564,50839.0
2022-10-24 10:30:00,159.61,159.78,159.33,159.75,35653.0,147.0011,147.1577,146.7432,147.13,35653.0
2022-10-24 10:35:00,159.71,160.3,159.63,160.1,53681.0,147.0932,147.6366,147.0195,147.4524,53681.0
2022-10-24 10:40:00,160.05,160.16,159.54,159.65,30950.0,147.4063,147.5077,146.9366,147.0379,30950.0
2022-10-24 10:45:00,159.62,159.74,159.3,159.5,41677.0,147.0103,147.1208,146.7156,146.8998,41677.0
2022-10-24 10:50:00,159.54,160.22,159.48,160.19,59828.0,146.9366,147.5629,146.8814,147.5353,59828.0
2022-10-24 10:55:00,160.14,160.44,159.81,160.36,29185.0,147.4892,147.7655,147.1853,147.6919,29185.0
2022-10-24 11:00:00,160.38,160.55,160.07,160.07,27827.0,147.7103,147.8668,147.4248,147.4248,27827.0
2022-10-24 11:05:00,160.13,160.46,160.06,160.28,27428.0,147.48,147.784,147.4156,147.6182,27428.0
2022-10-24 11:10:00,160.27,160.5,160.07,160.34,30486.0,147.609,147.8208,147.4248,147.6734,30486.0
2022-10-24 11:15:00,160.33,160.48,159.8,160.0,39708.0,147.6642,147.8024,147.1761,147.3603,39708.0
2022-10-24 11:20:00,160.04,160.55,160.04,160.5,20123.0,147.3971,147.8668,147.3971,147.8208,20123.0
2022-10-24 11:25:00,160.5,160.53,160.2,160.31,25872.0,147.8208,147.8484,147.5445,147.6458,25872.0
2022-10-24 11:30:00,160.31,160.38,160.16,160.37,11832.0,147.6458,147.7103,147.5077,147.7011,11832.0
2022-10-24 11:35:00,160.36,160.72,160.3,160.59,32230.0,147.6919,148.0234,147.6366,147.9037,32230.0
2022-10-24 11:40:00,160.62,160.68,160.34,160.36,36760.0,147.9313,147.9866,147.6734,147.6919,36760.0
2022-10-24 11:45:00,160.31,160.39,159.98,160.09,19848.0,147.6458,147.7195,147.3419,147.4432,19848.0
2022-10-24 11:50:00,160.12,160.84,160.08,160.84,26268.0,147.4708,148.1339,147.434,148.1339,26268.0
2022-10-24 11:55:00,160.82,161.12,160.82,161.03,21983.0,148.1155,148.3918,148.1155,148.3089,21983.0
2022-10-24 12:00:00,160.98,161.04,160.66,160.69,17727.0,148.2629,148.3181,147.9682,147.9958,17727.0
2022-10-24 12:05:00,160.73,160.89,160.58,160.58,13004.0,148.0326,148.18,147.8945,147.8945,13004.0
2022-10-24 12:10:00,160.59,160.77,160.58,160.68,13125.0,147.9037,148.0695,147.8945,147.9866,13125.0
2022-10-24 12:15:00,160.71,161.08,160.66,160.91,28147.0,148.0142,148.355,147.9682,148.1984,28147.0
2022-10-24 12:20:00,160.95,160.99,160.54,160.99,15386.0,148.2352,148.2721,147.8576,148.2721,15386.0
2022-10-24 12:25:00,161.0,161.06,160.64,160.64,15954.0,148.2813,148.3366,147.9497,147.9497,15954.0
2022-10-24 12:30:00,160.64,160.7,160.41,160.55,29051.0,147.9497,148.005,147.7379,147.8668,29051.0
2022-10-24 12:35:00,160.53,160.68,160.4,160.46,21555.0,147.8484,147.9866,147.7287,147.784,21555.0
2022-10-24 12:40:00,160.43,160.62,160.38,160.62,15833.0,147.7563,147.9313,147.7103,147.9313,15833.0
2022-10-24 12:45:00,160.61,160.68,160.54,160.62,12780.0,147.9221,147.9866,147.8576,147.9313,12780.0
2022-10-24 12:50:00,160.63,160.81,160.54,160.79,11953.0,147.9405,148.1063,147.8576,148.0879,11953.0
2022-10-24 12:55:00,160.8,160.8,160.5,160.52,14164.0,148.0971,148.0971,147.8208,147.8392,14164.0
2022-10-24 13:00:00,160.57,160.57,160.21,160.36,23045.0,147.8853,147.8853,147.5537,147.6919,23045.0
2022-10-24 13:05:00,160.34,160.39,160.14,160.37,17185.0,147.6734,147.7195,147.4892,147.7011,17185.0
2022-10-24 13:10:00,160.38,160.38,160.16,160.26,15367.0,147.7103,147.7103,147.5077,147.5998,15367.0
2022-10-24 13:15:00,160.24,160.31,160.04,160.09,23170.0,147.5813,147.6458,147.3971,147.4432,23170.0
2022-10-24 13:20:00,160.1,160.1,159.99,160.1,39759.0,147.4524,147.4524,147.3511,147.4524,39759.0
2022-10-24 13:25:00,160.1,160.17,159.83,159.84,34553.0,147.4524,147.5169,147.2037,147.2129,34553.0
2022-10-24 13:30:00,159.86,160.0,159.82,159.92,26208.0,147.2314,147.3603,147.1945,147.2866,26208.0
2022-10-24 13:35:00,159.96,160.12,159.9,160.12,17168.0,147.3235,147.4708,147.2682,147.4708,17168.0
2022-10-24 13:40:00,160.12,160.58,160.12,160.52,17901.0,147.4708,147.8945,147.4708,147.8392,17901.0
2022-10-24 13:45:00,160.51,160.61,160.32,160.45,11871.0,147.83,147.9221,147.655,147.7747,11871.0
2022-10-24 13:50:00,160.43,160.59,160.36,160.53,22509.0,147.7563,147.9037,147.6919,147.8484,22509.0
2022-10-24 13:55:00,160.52,160.57,160.26,160.29,14369.0,147.8392,147.8853,147.5998,147.6274,14369.0
2022-10-24 14:00:00,160.3,160.63,160.26,160.63,21294.0,147.6366,147.9405,147.5998,147.9405,21294.0
2022-10-24 14:05:00,160.65,160.9,160.61,160.77,14385.0,147.9589,148.1892,147.9221,148.0695,14385.0
2022-10-24 14:10:00,160.8,160.87,160.75,160.82,9429.0,148.0971,148.1616,148.051,148.1155,9429.0
2022-10-24 14:15:00,160.8,160.95,160.79,160.88,16104.0,148.0971,148.2352,148.0879,148.1708,16104.0
2022-10-24 14:20:00,160.89,160.94,160.77,160.91,13396.0,148.18,148.226,148.0695,148.1984,13396.0
2022-10-24 14:25:00,160.91,161.1,160.87,160.97,17920.0,148.1984,148.3734,148.1616,148.2537,17920.0
2022-10-24 14:30:00,160.96,161.18,160.94,161.06,20117.0,148.2445,148.4471,148.226,148.3366,20117.0
2022-10-24 14:35:00,161.08,161.16,160.94,161.16,21245.0,148.355,148.4287,148.226,148.4287,21245.0
2022-10-24 14:40:00,161.13,161.34,160.94,161.2,23386.0,148.401,148.5944,148.226,148.4655,23386.0
2022-10-24 14:45:00,161.21,161.31,161.1,161.31,18712.0,148.4747,148.5668,148.3734,148.5668,18712.0
2022-10-24 14:50:00,161.27,161.29,161.13,161.21,14898.0,148.53,148.5484,148.401,148.4747,14898.0
2022-10-24 14:55:00,161.24,161.48,161.13,161.39,30761.0,148.5023,148.7234,148.401,148.6405,30761.0
2022-10-24 15:00:00,161.44,161.77,161.38,161.76,27640.0,148.6865,148.9905,148.6313,148.9813,27640.0
2022-10-24 15:05:00,161.74,161.83,161.52,161.57,30560.0,148.9628,149.0457,148.7602,148.8063,30560.0
2022-10-24 15:10:00,161.55,161.71,161.54,161.64,28525.0,148.7878,148.9352,148.7786,148.8707,28525.0
2022-10-24 15:15:00,161.66,161.99,161.63,161.98,41507.0,148.8892,149.1931,148.8615,149.1839,41507.0
2022-10-24 15:20:00,161.97,161.97,161.59,161.62,32680.0,149.1747,149.1747,148.8247,148.8523,32680.0
2022-10-24 15:25:00,161.64,161.81,161.6,161.69,30053.0,148.8707,149.0273,148.8339,148.9168,30053.0
2022-10-24 15:30:00,161.71,161.71,161.48,161.6,30670.0,148.9352,148.9352,148.7234,148.8339,30670.0
2022-10-24 15:35:00,161.61,161.82,161.59,161.77,33488.0,148.8431,149.0365,148.8247,148.9905,33488.0
2022-10-24 15:40:00,161.77,161.84,161.66,161.75,43238.0,148.9905,149.0549,148.8892,148.972,43238.0
2022-10-24 15:45:00,161.74,161.82,161.44,161.46,88204.0,148.9628,149.0365,148.6865,148.705,88204.0
2022-10-24 15:50:00,161.47,161.65,161.31,161.31,135769.0,148.7142,148.8799,148.5668,148.5668,135769.0
2022-10-24 15:55:00,161.3,161.79,161.3,161.73,291676.0,148.5576,149.0089,148.5576,148.9536,291676.0
2022-10-25 09:30:00,161.61,162.37,161.19,161.97,118890.0,148.8431,149.5431,148.4563,149.1747,118890.0
2022-10-25 09:35:00,162.03,162.5,161.55,162.31,61610.0,149.2299,149.6628,148.7878,149.4878,61610.0
2022-10-25 09:40:00,162.3,162.92,161.97,162.72,33330.0,149.4786,150.0496,149.1747,149.8654,33330.0
2022-10-25 09:45:00,162.76,164.28,162.73,164.28,100419.0,149.9023,151.3022,149.8746,151.3022,100419.0
2022-10-25 09:50:00,164.28,164.47,163.83,164.38,96144.0,151.3022,151.4772,150.8877,151.3943,96144.0
2022-10-25 09:55:00,164.4,164.81,164.34,164.65,56048.0,151.4127,151.7903,151.3574,151.643,56048.0
2022-10-25 10:00:00,164.63,164.82,164.19,164.25,67476.0,151.6245,151.7995,151.2193,151.2746,67476.0
2022-10-25 10:05:00,164.22,164.4,163.74,164.4,65237.0,151.2469,151.4127,150.8048,151.4127,65237.0
2022-10-25 10:10:00,164.39,164.86,164.29,164.81,69262.0,151.4035,151.8364,151.3114,151.7903,69262.0
2022-10-25 10:15:00,164.81,164.86,164.13,164.3,33058.0,151.7903,151.8364,151.164,151.3206,33058.0
2022-10-25 10:20:00,164.29,164.6,164.24,164.45,31757.0,151.3114,151.5969,151.2653,151.4588,31757.0
2022-10-25 10:25:00,164.47,164.67,164.4,164.5,29589.0,151.4772,151.6614,151.4127,151.5048,29589.0
2022-10-25 10:30:00,164.48,164.48,163.86,164.26,72271.0,151.4864,151.4864,150.9154,151.2838,72271.0
2022-10-25 10:35:00,164.25,164.47,163.72,163.79,76586.0,151.2746,151.4772,150.7864,150.8509,76586.0
2022-10-25 10:40:00,163.81,164.15,163.8,163.99,32471.0,150.8693,151.1825,150.8601,151.0351,32471.0
2022-10-25 10:45:00,163.93,164.11,163.7,164.08,27134.0,150.9798,151.1456,150.768,151.118,27134.0
2022-10-25 10:50:00,164.09,164.1,163.68,163.78,72006.0,151.1272,151.1364,150.7496,150.8417,72006.0
2022-10-25 10:55:00,163.78,163.86,163.63,163.85,69194.0,150.8417,150.9154,150.7035,150.9062,69194.0
2022-10-25 11:00:00,163.89,163.89,163.43,163.52,23920.0,150.943,150.943,150.5193,150.6022,23920.0
2022-10-25 11:05:00,163.59,163.78,163.45,163.57,70061.0,150.6667,150.8417,150.5377,150.6483,70061.0
2022-10-25 11:10:00,163.59,163.71,163.35,163.5,41171.0,150.6667,150.7772,150.4456,150.5838,41171.0
2022-10-25 11:15:00,163.46,163.68,163.4,163.57,46957.0,150.547,150.7496,150.4917,150.6483,46957.0
2022-10-25 11:20:00,163.58,163.76,163.46,163.69,60005.0,150.6575,150.8233,150.547,150.7588,60005.0
2022-10-25 11:25:00,163.71,164.19,163.68,163.85,43384.0,150.7772,151.2193,150.7496,150.9062,43384.0
2022-10-25 11:30:00,163.85,163.99,163.8,163.9,36986.0,150.9062,151.0351,150.8601,150.9522,36986.0
2022-10-25 11:35:00,163.91,164.06,163.8,164.02,32500.0,150.9614,151.0996,150.8601,151.0627,32500.0
2022-10-25 11:40:00,164.0,164.14,163.88,163.89,53875.0,151.0443,151.1732,150.9338,150.943,53875.0
2022-10-25 11:45:00,163.91,163.91,163.7,163.75,24143.0,150.9614,150.9614,150.768,150.8141,24143.0
2022-10-25 11:50:00,163.77,164.0,163.67,163.97,56019.0,150.8325,151.0443,150.7404,151.0167,56019.0
2022-10-25 11:55:00,163.97,164.27,163.9,163.97,64872.0,151.0167,151.293,150.9522,151.0167,64872.0
2022-10-25 12:00:00,163.98,164.02,163.74,163.75,34444.0,151.0259,151.0627,150.8048,150.8141,34444.0
2022-10-25 12:05:00,163.73,163.93,163.73,163.83,18476.0,150.7956,150.9798,150.7956,150.8877,18476.0
2022-10-25 12:10:00,163.79,163.95,163.77,163.82,28247.0,150.8509,150.9983,150.8325,150.8785,28247.0
2022-10-25 12:15:00,163.84,164.09,163.81,164.07,35144.0,150.8969,151.1272,150.8693,151.1088,35144.0
2022-10-25 12:20:00,164.08,164.18,163.94,163.96,24864.0,151.118,151.2101,150.989,151.0075,24864.0
2022-10-25 12:25:00,163.94,163.94,163.74,163.74,17957.0,150.989,150.989,150.8048,150.8048,17957.0
2022-10-25 12:30:00,163.73,163.75,163.21,163.21,21678.0,150.7956,150.8141,150.3167,150.3167,21678.0
2022-10-25 12:35:00,163.17,163.24,162.74,162.81,46962.0,150.2799,150.3443,149.8838,149.9483,46962.0
2022-10-25 12:40:00,162.78,163.16,162.66,163.13,24955.0,149.9207,150.2707,149.8102,150.243,24955.0
2022-10-25 12:45:00,163.15,163.17,162.77,162.8,24084.0,150.2614,150.2799,149.9115,149.9391,24084.0
2022-10-25 12:50:00,162.84,162.85,162.21,162.28,84147.0,149.9759,149.9851,149.3957,149.4602,84147.0
2022-10-25 12:55:00,162.29,162.56,162.23,162.56,28576.0,149.4694,149.7181,149.4141,149.7181,28576.0
2022-10-25 13:00:00,162.56,162.8,162.12,162.18,34195.0,149.7181,149.9391,149.3128,149.3681,34195.0
2022-10-25 13:05:00,162.22,162.38,162.06,162.21,32317.0,149.4049,149.5523,149.2576,149.3957,32317.0
2022-10-25 13:10:00,162.23,162.3,162.08,162.12,27103.0,149.4141,149.4786,149.276,149.3128,27103.0
2022-10-25 13:15:00,162.16,162.5,162.07,162.32,19543.0,149.3497,149.6628,149.2668,149.497,19543.0
2022-10-25 13:20:00,162.33,162.33,162.04,162.05,17118.0,149.5062,149.5062,149.2391,149.2483,17118.0
2022-10-25 13:25:00,162.05,162.29,162.03,162.13,52741.0,149.2483,149.4694,149.2299,149.322,52741.0
2022-10-25 13:30:00,162.15,162.27,162.08,162.23,45732.0,149.3404,149.451,149.276,149.4141,45732.0
2022-10-25 13:35:00,162.22,162.23,161.93,161.93,29610.0,149.4049,149.4141,149.1378,149.1378,29610.0
2022-10-25 13:40:00,161.96,162.16,161.94,161.94,24627.0,149.1655,149.3497,149.147,149.147,24627.0
2022-10-25 13:45:00,161.96,162.04,161.82,161.96,23976.0,149.1655,149.2391,149.0365,149.1655,23976.0
2022-10-25 13:50:00,161.95,162.01,161.86,161.98,17098.0,149.1562,149.2115,149.0734,149.1839,17098.0
2022-10-25 13:55:00,161.95,162.06,161.87,161.97,23806.0,149.1562,149.2576,149.0826,149.1747,23806.0
2022-10-25 14:00:00,161.96,162.32,161.93,162.3,94688.0,149.1655,149.497,149.1378,149.4786,94688.0
2022-10-25 14:05:00,162.32,162.38,162.17,162.33,50151.0,149.497,149.5523,149.3589,149.5062,50151.0
2022-10-25 14:10:00,162.36,162.42,162.21,162.21,21766.0,149.5339,149.5891,149.3957,149.3957,21766.0
2022-10-25 14:15:00,162.22,162.49,162.22,162.34,15570.0,149.4049,149.6536,149.4049,149.5154,15570.0
2022-10-25 14:20:00,162.34,162.42,162.28,162.37,21569.0,149.5154,149.5891,149.4602,149.5431,21569.0
2022-10-25 14:25:00,162.41,162.45,162.21,162.28,19347.0,149.5799,149.6167,149.3957,149.4602,19347.0
2022-10-25 14:30:00,162.29,162.45,162.17,162.44,35341.0,149.4694,149.6167,149.3589,149.6075,35341.0
2022-10-25 14:35:00,162.44,162.5,162.34,162.42,32429.0,149.6075,149.6628,149.5154,149.5891,32429.0
2022-10-25 14:40:00,162.44,162.44,161.92,161.95,25663.0,149.6075,149.6075,149.1286,149.1562,25663.0
2022-10-25 14:45:00,161.93,162.06,161.88,162.0,24749.0,149.1378,149.2576,149.0918,149.2023,24749.0
2022-10-25 14:50:00,162.02,162.07,161.94,162.03,17823.0,149.2207,149.2668,149.147,149.2299,17823.0
2022-10-25 14:55:00,162.03,162.03,161.75,161.78,65909.0,149.2299,149.2299,148.972,148.9997,65909.0
2022-10-25 15:00:00,161.8,161.9,161.69,161.83,32308.0,149.0181,149.1102,148.9168,149.0457,32308.0
2022-10-25 15:05:00,161.84,162.08,161.82,161.97,48690.0,149.0549,149.276,149.0365,149.1747,48690.0
2022-10-25 15:10:00,161.96,162.24,161.88,162.24,99594.0,149.1655,149.4233,149.0918,149.4233,99594.0
2022-10-25 15:15:00,162.22,162.23,161.87,161.96,42942.0,149.4049,149.4141,149.0826,149.1655,42942.0
2022-10-25 15:20:00,161.95,161.97,161.64,161.73,69663.0,149.1562,149.1747,148.8707,148.9536,69663.0
2022-10-25 15:25:00,161.73,162.02,161.73,161.9,83893.0,148.9536,149.2207,148.9536,149.1102,83893.0
2022-10-25 15:30:00,161.91,162.53,161.83,162.34,169655.0,149.1194,149.6904,149.0457,149.5154,169655.0
2022-10-25 15:35:00,162.34,162.39,162.03,162.12,155038.0,149.5154,149.5615,149.2299,149.3128,155038.0
2022-10-25 15:40:00,162.12,162.35,161.92,162.07,100389.0,149.3128,149.5246,149.1286,149.2668,100389.0
2022-10-25 15:45:00,162.08,162.36,162.06,162.23,153125.0,149.276,149.5339,149.2576,149.4141,153125.0
2022-10-25 15:50:00,162.24,162.33,161.85,161.9,241461.0,149.4233,149.5062,149.0641,149.1102,241461.0
2022-10-25 15:55:00,161.87,162.23,161.85,162.13,541031.0,149.0826,149.4141,149.0641,149.322,541031.0
2022-10-26 09:30:00,152.87,155.68,152.3,152.81,484962.0,140.7936,143.3816,140.2686,140.7383,484962.0
2022-10-26 09:35:00,152.92,152.92,151.33,152.59,243975.0,140.8396,140.8396,139.3752,140.5357,243975.0
2022-10-26 09:40:00,152.59,153.6,151.84,153.03,153026.0,140.5357,141.4659,139.8449,140.9409,153026.0
2022-10-26 09:45:00,152.92,153.98,152.22,153.97,152782.0,140.8396,141.8159,140.1949,141.8067,152782.0
2022-10-26 09:50:00,154.0,155.76,153.7,155.1,239510.0,141.8343,143.4552,141.558,142.8474,239510.0
2022-10-26 09:55:00,155.11,155.64,154.66,155.29,140891.0,142.8566,143.3447,142.4421,143.0224,140891.0
2022-10-26 10:00:00,155.29,156.3,155.29,156.07,212396.0,143.0224,143.9526,143.0224,143.7408,212396.0
2022-10-26 10:05:00,156.03,156.93,155.83,156.46,137601.0,143.7039,144.5328,143.5197,144.0999,137601.0
2022-10-26 10:10:00,156.46,156.74,156.0,156.37,99960.0,144.0999,144.3578,143.6763,144.0171,99960.0
2022-10-26 10:15:00,156.38,156.72,155.92,156.28,134958.0,144.0263,144.3394,143.6026,143.9342,134958.0
2022-10-26 10:20:00,156.25,156.39,156.04,156.19,66633.0,143.9065,144.0355,143.7131,143.8513,66633.0
2022-10-26 10:25:00,156.16,157.2,155.76,157.01,126471.0,143.8236,144.7815,143.4552,144.6065,126471.0
2022-10-26 10:30:00,156.99,157.97,156.67,157.89,104372.0,144.5881,145.4907,144.2934,145.417,104372.0
2022-10-26 10:35:00,157.88,158.54,157.58,158.45,151709.0,145.4078,146.0156,145.1315,145.9327,151709.0
2022-10-26 10:40:00,158.42,159.47,158.38,159.43,152986.0,145.9051,146.8722,145.8683,146.8353,152986.0
2022-10-26 10:45:00,159.43,161.16,159.17,160.63,311810.0,146.8353,148.4287,146.5959,147.9405,311810.0
2022-10-26 10:50:00,160.65,161.03,159.84,159.84,292365.0,147.9589,148.3089,147.2129,147.2129,292365.0
2022-10-26 10:55:00,159.79,159.83,158.72,159.28,144496.0,147.1669,147.2037,146.1814,146.6972,144496.0
2022-10-26 11:00:00,159.33,160.11,159.18,159.77,121083.0,146.7432,147.4616,146.6051,147.1485,121083.0
2022-10-26 11:05:00,159.69,160.18,159.51,160.06,86944.0,147.0748,147.5261,146.909,147.4156,86944.0
2022-10-26 11:10:00,160.03,160.13,159.86,159.97,43501.0,147.3879,147.48,147.2314,147.3327,43501.0
2022-10-26 11:15:00,159.97,160.39,159.85,160.3,147201.0,147.3327,147.7195,147.2221,147.6366,147201.0
2022-10-26 11:20:00,160.3,160.62,159.98,160.33,51668.0,147.6366,147.9313,147.3419,147.6642,51668.0
2022-10-26 11:25:00,160.28,160.65,160.19,160.3,44188.0,147.6182,147.9589,147.5353,147.6366,44188.0
2022-10-26 11:30:00,160.31,160.73,160.1,160.49,45340.0,147.6458,148.0326,147.4524,147.8116,45340.0
2022-10-26 11:35:00,160.49,160.76,160.3,160.75,35195.0,147.8116,148.0603,147.6366,148.051,35195.0
2022-10-26 11:40:00,160.73,160.75,160.52,160.53,24951.0,148.0326,148.051,147.8392,147.8484,24951.0
2022-10-26 11:45:00,160.51,160.64,160.28,160.3,92200.0,147.83,147.9497,147.6182,147.6366,92200.0
2022-10-26 11:50:00,160.28,160.33,159.58,159.7,131924.0,147.6182,147.6642,146.9735,147.084,131924.0
2022-10-26 11:55:00,159.65,159.89,159.59,159.81,65928.0,147.0379,147.259,146.9827,147.1853,65928.0
2022-10-26 12:00:00,159.87,160.1,159.74,159.74,62326.0,147.2406,147.4524,147.1208,147.1208,62326.0
2022-10-26 12:05:00,159.7,159.7,158.78,159.14,136246.0,147.084,147.084,146.2367,146.5682,136246.0
2022-10-26 12:10:00,159.13,159.66,159.1,159.61,38314.0,146.559,147.0472,146.5314,147.0011,38314.0
2022-10-26 12:15:00,159.59,159.87,159.49,159.86,30284.0,146.9827,147.2406,146.8906,147.2314,30284.0
2022-10-26 12:20:00,159.87,160.2,159.79,159.93,46161.0,147.2406,147.5445,147.1669,147.2958,46161.0
2022-10-26 12:25:00,159.92,160.36,159.81,160.26,78973.0,147.2866,147.6919,147.1853,147.5998,78973.0
2022-10-26 12:30:00,160.24,160.83,160.24,160.61,74208.0,147.5813,148.1247,147.5813,147.9221,74208.0
2022-10-26 12:35:00,160.64,160.69,160.38,160.55,60685.0,147.9497,147.9958,147.7103,147.8668,60685.0
2022-10-26 12:40:00,160.57,160.65,159.86,159.91,45155.0,147.8853,147.9589,147.2314,147.2774,45155.0
2022-10-26 12:45:00,159.93,160.06,159.7,159.83,59185.0,147.2958,147.4156,147.084,147.2037,59185.0
2022-10-26 12:50:00,159.83,159.87,159.52,159.57,41741.0,147.2037,147.2406,146.9182,146.9643,41741.0
2022-10-26 12:55:00,159.55,159.6,158.52,158.53,166904.0,146.9458,146.9919,145.9972,146.0064,166904.0
2022-10-26 13:00:00,158.5,158.5,157.6,157.67,167422.0,145.9788,145.9788,145.1499,145.2144,167422.0
2022-10-26 13:05:00,157.64,158.04,157.64,157.78,136868.0,145.1867,145.5551,145.1867,145.3157,136868.0
2022-10-26 13:10:00,157.8,158.11,157.59,157.75,71192.0,145.3341,145.6196,145.1407,145.288,71192.0
2022-10-26 13:15:00,157.77,157.79,157.2,157.54,57887.0,145.3065,145.3249,144.7815,145.0946,57887.0
2022-10-26 13:20:00,157.55,157.65,156.76,156.93,144455.0,145.1038,145.1959,144.3762,144.5328,144455.0
2022-10-26 13:25:00,156.87,157.05,156.59,156.9,151435.0,144.4776,144.6433,144.2197,144.5052,151435.0
2022-10-26 13:30:00,156.87,156.95,156.15,156.58,50537.0,144.4776,144.5512,143.8144,144.2105,50537.0
2022-10-26 13:35:00,156.62,156.84,156.45,156.6,68806.0,144.2473,144.4499,144.0907,144.2289,68806.0
2022-10-26 13:40:00,156.56,156.98,156.54,156.82,29278.0,144.192,144.5789,144.1736,144.4315,29278.0
2022-10-26 13:45:00,156.91,157.2,156.78,157.07,31582.0,144.5144,144.7815,144.3947,144.6618,31582.0
2022-10-26 13:50:00,157.1,157.95,157.09,157.94,33525.0,144.6894,145.4722,144.6802,145.463,33525.0
2022-10-26 13:55:00,157.91,158.01,157.74,157.89,48260.0,145.4354,145.5275,145.2788,145.417,48260.0
2022-10-26 14:00:00,157.86,158.4,157.77,158.4,59809.0,145.3893,145.8867,145.3065,145.8867,59809.0
2022-10-26 14:05:00,158.41,158.55,158.26,158.31,25822.0,145.8959,146.0248,145.7578,145.8038,25822.0
2022-10-26 14:10:00,158.29,158.62,158.26,158.29,29544.0,145.7854,146.0893,145.7578,145.7854,29544.0
2022-10-26 14:15:00,158.28,158.31,157.4,157.68,88206.0,145.7762,145.8038,144.9657,145.2236,88206.0
2022-10-26 14:20:00,157.63,157.86,157.54,157.77,38269.0,145.1775,145.3893,145.0946,145.3065,38269.0
2022-10-26 14:25:00,157.78,157.92,157.52,157.68,81184.0,145.3157,145.4446,145.0762,145.2236,81184.0
2022-10-26 14:30:00,157.69,157.96,157.66,157.86,42299.0,145.2328,145.4814,145.2051,145.3893,42299.0
2022-10-26 14:35:00,157.86,158.2,157.83,158.11,45456.0,145.3893,145.7025,145.3617,145.6196,45456.0
2022-10-26 14:40:00,158.07,158.07,157.69,157.69,23493.0,145.5828,145.5828,145.2328,145.2328,23493.0
2022-10-26 14:45:00,157.69,157.93,157.69,157.88,15449.0,145.2328,145.4538,145.2328,145.4078,15449.0
2022-10-26 14:50:00,157.86,157.89,157.64,157.89,28826.0,145.3893,145.417,145.1867,145.417,28826.0
2022-10-26 14:55:00,157.84,158.2,157.8,157.95,51416.0,145.3709,145.7025,145.3341,145.4722,51416.0
2022-10-26 15:00:00,157.96,158.01,157.8,157.82,91675.0,145.4814,145.5275,145.3341,145.3525,91675.0
2022-10-26 15:05:00,157.8,157.95,157.8,157.89,69891.0,145.3341,145.4722,145.3341,145.417,69891.0
2022-10-26 15:10:00,157.91,157.91,157.33,157.53,32572.0,145.4354,145.4354,144.9012,145.0854,32572.0
2022-10-26 15:15:00,157.57,157.89,157.54,157.83,43336.0,145.1223,145.417,145.0946,145.3617,43336.0
2022-10-26 15:20:00,157.8,157.84,157.7,157.75,53692.0,145.3341,145.3709,145.242,145.288,53692.0
2022-10-26 15:25:00,157.77,157.81,157.47,157.49,48007.0,145.3065,145.3433,145.0302,145.0486,48007.0
2022-10-26 15:30:00,157.47,157.61,157.24,157.34,44051.0,145.0302,145.1591,144.8183,144.9104,44051.0
2022-10-26 15:35:00,157.32,157.61,157.32,157.5,48859.0,144.892,145.1591,144.892,145.0578,48859.0
2022-10-26 15:40:00,157.49,157.99,157.49,157.99,87532.0,145.0486,145.5091,145.0486,145.5091,87532.0
2022-10-26 15:45:00,158.0,158.03,157.69,157.94,111047.0,145.5183,145.5459,145.2328,145.463,111047.0
2022-10-26 15:50:00,157.95,158.02,157.54,157.9,128216.0,145.4722,145.5367,145.0946,145.4262,128216.0
2022-10-26 15:55:00,157.89,157.98,157.68,157.89,443766.0,145.417,145.4999,145.2236,145.417,443766.0
2022-10-27 09:30:00,159.8,159.94,158.82,159.53,194455.0,147.1761,147.305,146.2735,146.9274,194455.0
2022-10-27 09:35:00,159.53,159.71,158.26,158.26,53872.0,146.9274,147.0932,145.7578,145.7578,53872.0
2022-10-27 09:40:00,158.32,158.38,157.42,157.49,71559.0,145.813,145.8683,144.9841,145.0486,71559.0
2022-10-27 09:45:00,157.51,157.69,156.52,156.52,64449.0,145.067,145.2328,144.1552,144.1552,64449.0
2022-10-27 09:50:00,156.5,156.76,155.59,156.04,71252.0,144.1368,144.3762,143.2987,143.7131,71252.0
2022-10-27 09:55:00,156.07,156.19,155.43,156.07,99785.0,143.7408,143.8513,143.1513,143.7408,99785.0
2022-10-27 10:00:00,156.09,156.97,155.83,156.82,54125.0,143.7592,144.5697,143.5197,144.4315,54125.0
2022-10-27 10:05:00,156.75,157.54,156.72,157.51,66718.0,144.367,145.0946,144.3394,145.067,66718.0
2022-10-27 10:10:00,157.57,158.03,157.0,157.81,33491.0,145.1223,145.5459,144.5973,145.3433,33491.0
2022-10-27 10:15:00,157.75,158.5,157.75,158.34,35135.0,145.288,145.9788,145.288,145.8314,35135.0
2022-10-27 10:20:00,158.41,158.72,158.3,158.62,28621.0,145.8959,146.1814,145.7946,146.0893,28621.0
2022-10-27 10:25:00,158.67,159.06,158.16,158.39,57498.0,146.1354,146.4946,145.6657,145.8775,57498.0
2022-10-27 10:30:00,158.35,158.8,158.27,158.35,52212.0,145.8406,146.2551,145.767,145.8406,52212.0
2022-10-27 10:35:00,158.33,158.46,157.92,158.06,29269.0,145.8222,145.942,145.4446,145.5736,29269.0
2022-10-27 10:40:00,158.03,158.03,157.51,157.68,73112.0,145.5459,145.5459,145.067,145.2236,73112.0
2022-10-27 10:45:00,157.64,158.16,157.55,157.83,77493.0,145.1867,145.6657,145.1038,145.3617,77493.0
2022-10-27 10:50:00,157.81,158.51,157.8,158.41,14559.0,145.3433,145.988,145.3341,145.8959,14559.0
2022-10-27 10:55:00,158.4,158.45,157.71,157.79,23762.0,145.8867,145.9327,145.2512,145.3249,23762.0
2022-10-27 11:00:00,157.78,158.49,157.73,158.21,56950.0,145.3157,145.9696,145.2696,145.7117,56950.0
2022-10-27 11:05:00,158.2,159.15,158.2,158.97,44578.0,145.7025,146.5774,145.7025,146.4117,44578.0
2022-10-27 11:10:00,158.98,159.3,158.73,158.75,35480.0,146.4209,146.7156,146.1906,146.209,35480.0
2022-10-27 11:15:00,158.74,158.82,158.18,158.43,48055.0,146.1998,146.2735,145.6841,145.9143,48055.0
2022-10-27 11:20:00,158.41,158.76,158.31,158.58,30989.0,145.8959,146.2183,145.8038,146.0525,30989.0
2022-10-27 11:25:00,158.58,158.64,158.09,158.2,29755.0,146.0525,146.1077,145.6012,145.7025,29755.0
2022-10-27 11:30:00,158.18,158.51,157.94,158.21,29982.0,145.6841,145.988,145.463,145.7117,29982.0
2022-10-27 11:35:00,158.24,158.64,157.85,157.9,17502.0,145.7393,146.1077,145.3801,145.4262,17502.0
2022-10-27 11:40:00,157.92,158.11,157.85,158.09,27833.0,145.4446,145.6196,145.3801,145.6012,27833.0
2022-10-27 11:45:00,158.15,158.3,157.98,158.11,9402.0,145.6564,145.7946,145.4999,145.6196,9402.0
2022-10-27 11:50:00,158.11,158.11,157.72,157.78,29468.0,145.6196,145.6196,145.2604,145.3157,29468.0
2022-10-27 11:55:00,157.8,157.9,157.44,157.71,15626.0,145.3341,145.4262,145.0025,145.2512,15626.0
2022-10-27 12:00:00,157.71,158.24,157.65,158.19,11102.0,145.2512,145.7393,145.1959,145.6933,11102.0
2022-10-27 12:05:00,158.22,158.53,158.22,158.31,11504.0,145.7209,146.0064,145.7209,145.8038,11504.0
2022-10-27 12:10:00,158.29,158.31,158.09,158.12,13160.0,145.7854,145.8038,145.6012,145.6288,13160.0
2022-10-27 12:15:00,158.12,158.3,158.01,158.09,17395.0,145.6288,145.7946,145.5275,145.6012,17395.0
2022-10-27 12:20:00,158.01,158.17,157.86,158.08,17661.0,145.5275,145.6749,145.3893,145.592,17661.0
2022-10-27 12:25:00,158.11,158.17,157.8,157.8,24932.0,145.6196,145.6749,145.3341,145.3341,24932.0
2022-10-27 12:30:00,157.8,158.2,157.8,158.15,19865.0,145.3341,145.7025,145.3341,145.6564,19865.0
2022-10-27 12:35:00,158.13,158.35,158.09,158.28,12273.0,145.638,145.8406,145.6012,145.7762,12273.0
2022-10-27 12:40:00,158.3,158.46,158.25,158.39,15584.0,145.7946,145.942,145.7485,145.8775,15584.0
2022-10-27 12:45:00,158.37,158.76,158.23,158.5,13388.0,145.8591,146.2183,145.7301,145.9788,13388.0
2022-10-27 12:50:00,158.5,158.64,158.31,158.39,18190.0,145.9788,146.1077,145.8038,145.8775,18190.0
2022-10-27 12:55:00,158.44,158.5,158.25,158.39,13717.0,145.9235,145.9788,145.7485,145.8775,13717.0
2022-10-27 13:00:00,158.45,158.49,158.13,158.29,13806.0,145.9327,145.9696,145.638,145.7854,13806.0
2022-10-27 13:05:00,158.32,159.04,158.25,158.94,30321.0,145.813,146.4761,145.7485,146.384,30321.0
2022-10-27 13:10:00,158.96,158.96,158.72,158.87,36551.0,146.4025,146.4025,146.1814,146.3196,36551.0
2022-10-27 13:15:00,158.88,158.96,158.55,158.9,36088.0,146.3288,146.4025,146.0248,146.3472,36088.0
2022-10-27 13:20:00,158.95,159.14,158.83,158.85,14080.0,146.3932,146.5682,146.2827,146.3011,14080.0
2022-10-27 13:25:00,158.84,158.87,158.61,158.76,38088.0,146.2919,146.3196,146.0801,146.2183,38088.0
2022-10-27 13:30:00,158.76,158.87,158.68,158.7,20709.0,146.2183,146.3196,146.1446,146.163,20709.0
2022-10-27 13:35:00,158.7,158.74,158.49,158.57,18725.0,146.163,146.1998,145.9696,146.0433,18725.0
2022-10-27 13:40:00,158.58,158.97,158.51,158.86,12403.0,146.0525,146.4117,145.988,146.3104,12403.0
2022-10-27 13:45:00,158.83,158.95,158.74,158.88,21171.0,146.2827,146.3932,146.1998,146.3288,21171.0
2022-10-27 13:50:00,158.86,158.91,158.76,158.86,16131.0,146.3104,146.3564,146.2183,146.3104,16131.0
2022-10-27 13:55:00,158.84,158.92,158.75,158.79,24095.0,146.2919,146.3656,146.209,146.2459,24095.0
2022-10-27 14:00:00,158.77,158.96,158.75,158.92,47546.0,146.2275,146.4025,146.209,146.3656,47546.0
2022-10-27 14:05:00,158.91,158.91,158.73,158.77,19105.0,146.3564,146.3564,146.1906,146.2275,19105.0
2022-10-27 14:10:00,158.75,158.77,158.28,158.33,33878.0,146.209,146.2275,145.7762,145.8222,33878.0
2022-10-27 14:15:00,158.36,158.66,158.35,158.64,22735.0,145.8499,146.1262,145.8406,146.1077,22735.0
2022-10-27 14:20:00,158.61,158.62,158.28,158.41,61439.0,146.0801,146.0893,145.7762,145.8959,61439.0
2022-10-27 14:25:00,158.41,158.6,158.36,158.4,67650.0,145.8959,146.0709,145.8499,145.8867,67650.0
2022-10-27 14:30:00,158.4,158.5,158.33,158.34,36993.0,145.8867,145.9788,145.8222,145.8314,36993.0
2022-10-27 14:35:00,158.33,158.44,158.26,158.31,22064.0,145.8222,145.9235,145.7578,145.8038,22064.0
2022-10-27 14:40:00,158.28,158.29,157.92,157.97,73037.0,145.7762,145.7854,145.4446,145.4907,73037.0
2022-10-27 14:45:00,157.99,158.12,157.82,157.95,22306.0,145.5091,145.6288,145.3525,145.4722,22306.0
2022-10-27 14:50:00,157.96,158.11,157.89,158.04,39809.0,145.4814,145.6196,145.417,145.5551,39809.0
2022-10-27 14:55:00,158.04,158.1,157.82,157.82,112241.0,145.5551,145.6104,145.3525,145.3525,112241.0
2022-10-27 15:00:00,157.82,158.12,157.82,157.98,60494.0,145.3525,145.6288,145.3525,145.4999,60494.0
2022-10-27 15:05:00,157.97,158.02,157.11,157.15,34457.0,145.4907,145.5367,144.6986,144.7354,34457.0
2022-10-27 15:10:00,157.15,157.18,156.8,156.96,93921.0,144.7354,144.7631,144.4131,144.5604,93921.0
2022-10-27 15:15:00,156.95,157.33,156.95,157.32,52262.0,144.5512,144.9012,144.5512,144.892,52262.0
2022-10-27 15:20:00,157.32,157.47,157.15,157.16,36208.0,144.892,145.0302,144.7354,144.7446,36208.0
2022-10-27 15:25:00,157.13,157.22,157.02,157.1,35559.0,144.717,144.7999,144.6157,144.6894,35559.0
2022-10-27 15:30:00,157.08,157.56,156.97,157.53,44795.0,144.671,145.113,144.5697,145.0854,44795.0
2022-10-27 15:35:00,157.52,157.56,157.25,157.29,46990.0,145.0762,145.113,144.8275,144.8644,46990.0
2022-10-27 15:40:00,157.3,157.33,157.11,157.15,72225.0,144.8736,144.9012,144.6986,144.7354,72225.0
2022-10-27 15:45:00,157.16,157.16,156.79,157.02,87605.0,144.7446,144.7446,144.4039,144.6157,87605.0
2022-10-27 15:50:00,157.04,157.25,156.32,156.47,214802.0,144.6341,144.8275,143.971,144.1092,214802.0
2022-10-27 15:55:00,156.49,156.85,156.38,156.75,447270.0,144.1276,144.4591,144.0263,144.367,447270.0
2022-10-28 09:30:00,156.07,157.55,155.49,157.25,106696.0,144.8454,146.2189,144.3071,145.9405,106696.0
2022-10-28 09:35:00,157.28,158.47,157.27,157.44,76357.0,145.9683,147.0727,145.9591,146.1168,76357.0
2022-10-28 09:40:00,157.46,158.07,157.2,157.4,87011.0,146.1354,146.7015,145.8941,146.0797,87011.0
2022-10-28 09:45:00,157.4,158.12,157.39,157.68,39157.0,146.0797,146.7479,146.0704,146.3396,39157.0
2022-10-28 09:50:00,157.62,157.96,157.27,157.72,22022.0,146.2839,146.5994,145.9591,146.3767,22022.0
2022-10-28 09:55:00,157.68,157.97,157.48,157.71,35772.0,146.3396,146.6087,146.154,146.3674,35772.0
2022-10-28 10:00:00,157.74,158.52,157.71,158.04,75326.0,146.3953,147.1192,146.3674,146.6737,75326.0
2022-10-28 10:05:00,158.05,158.64,158.04,158.28,38950.0,146.683,147.2305,146.6737,146.8964,38950.0
2022-10-28 10:10:00,158.27,158.36,157.38,157.89,54364.0,146.8871,146.9707,146.0611,146.5345,54364.0
2022-10-28 10:15:00,157.88,158.58,157.76,158.3,34486.0,146.5252,147.1748,146.4138,146.915,34486.0
2022-10-28 10:20:00,158.32,158.7,157.99,158.7,51099.0,146.9335,147.2862,146.6273,147.2862,51099.0
2022-10-28 10:25:00,158.71,159.78,158.63,159.64,52883.0,147.2955,148.2885,147.2212,148.1586,52883.0
2022-10-28 10:30:00,159.71,159.95,159.45,159.5,42102.0,148.2236,148.4463,147.9823,148.0287,42102.0
2022-10-28 10:35:00,159.49,159.86,159.35,159.83,40250.0,148.0194,148.3628,147.8895,148.3349,40250.0
2022-10-28 10:40:00,159.93,160.1,159.78,160.02,50463.0,148.4277,148.5855,148.2885,148.5113,50463.0
2022-10-28 10:45:00,160.03,160.47,159.86,160.32,44553.0,148.5206,148.9289,148.3628,148.7897,44553.0
2022-10-28 10:50:00,160.33,160.47,160.0,160.43,36090.0,148.799,148.9289,148.4927,148.8918,36090.0
2022-10-28 10:55:00,160.37,160.66,160.21,160.64,41244.0,148.8361,149.1052,148.6876,149.0867,41244.0
2022-10-28 11:00:00,160.65,160.81,160.3,160.5,30067.0,149.096,149.2445,148.7711,148.9568,30067.0
2022-10-28 11:05:00,160.47,160.9,160.42,160.77,19565.0,148.9289,149.328,148.8825,149.2073,19565.0
2022-10-28 11:10:00,160.79,161.05,160.63,160.86,26544.0,149.2259,149.4672,149.0774,149.2909,26544.0
2022-10-28 11:15:00,160.87,161.1,160.71,161.03,21372.0,149.3001,149.5136,149.1516,149.4486,21372.0
2022-10-28 11:20:00,161.05,161.24,160.92,160.99,29029.0,149.4672,149.6435,149.3465,149.4115,29029.0
2022-10-28 11:25:00,160.99,161.17,160.74,160.74,49025.0,149.4115,149.5786,149.1795,149.1795,49025.0
2022-10-28 11:30:00,160.75,160.99,160.74,160.86,12574.0,149.1888,149.4115,149.1795,149.2909,12574.0
2022-10-28 11:35:00,160.82,161.1,160.71,161.03,31571.0,149.2537,149.5136,149.1516,149.4486,31571.0
2022-10-28 11:40:00,161.06,161.59,161.06,161.54,19906.0,149.4765,149.9684,149.4765,149.922,19906.0
2022-10-28 11:45:00,161.53,161.56,161.3,161.39,12226.0,149.9127,149.9405,149.6992,149.7827,12226.0
2022-10-28 11:50:00,161.38,161.38,161.0,161.06,26837.0,149.7735,149.7735,149.4208,149.4765,26837.0
2022-10-28 11:55:00,161.02,161.1,160.7,160.76,12005.0,149.4394,149.5136,149.1424,149.1981,12005.0
2022-10-28 12:00:00,160.7,161.19,160.7,160.84,19172.0,149.1424,149.5971,149.1424,149.2723,19172.0
2022-10-28 12:05:00,160.89,160.96,160.46,160.87,17939.0,149.3187,149.3837,148.9196,149.3001,17939.0
2022-10-28 12:10:00,160.85,161.17,160.85,161.13,11086.0,149.2816,149.5786,149.2816,149.5414,11086.0
2022-10-28 12:15:00,161.16,161.41,161.13,161.22,15187.0,149.5693,149.8013,149.5414,149.625,15187.0
2022-10-28 12:20:00,161.21,161.48,161.2,161.47,19568.0,149.6157,149.8663,149.6064,149.857,19568.0
2022-10-28 12:25:00,161.5,161.53,161.36,161.52,13754.0,149.8848,149.9127,149.7549,149.9034,13754.0
2022-10-28 12:30:00,161.5,161.62,161.45,161.49,14611.0,149.8848,149.9962,149.8384,149.8755,14611.0
2022-10-28 12:35:00,161.47,161.51,160.95,160.98,21135.0,149.857,149.8941,149.3744,149.4022,21135.0
2022-10-28 12:40:00,160.98,161.07,160.74,160.86,36074.0,149.4022,149.4858,149.1795,149.2909,36074.0
2022-10-28 12:45:00,160.86,160.87,160.51,160.83,13084.0,149.2909,149.3001,148.966,149.263,13084.0
2022-10-28 12:50:00,160.77,161.0,160.76,160.96,9822.0,149.2073,149.4208,149.1981,149.3837,9822.0
2022-10-28 12:55:00,160.91,160.93,160.65,160.67,8961.0,149.3373,149.3558,149.096,149.1145,8961.0
2022-10-28 13:00:00,160.7,160.79,160.6,160.61,17284.0,149.1424,149.2259,149.0496,149.0588,17284.0
2022-10-28 13:05:00,160.6,160.7,160.48,160.5,36920.0,149.0496,149.1424,148.9382,148.9568,36920.0
2022-10-28 13:10:00,160.53,160.53,160.34,160.47,37936.0,148.9846,148.9846,148.8083,148.9289,37936.0
2022-10-28 13:15:00,160.45,160.5,160.25,160.26,16346.0,148.9103,148.9568,148.7247,148.734,16346.0
2022-10-28 13:20:00,160.25,160.4,160.25,160.33,15412.0,148.7247,148.8639,148.7247,148.799,15412.0
2022-10-28 13:25:00,160.34,160.38,160.0,160.13,38676.0,148.8083,148.8454,148.4927,148.6134,38676.0
2022-10-28 13:30:00,160.13,160.29,160.04,160.28,27487.0,148.6134,148.7619,148.5298,148.7526,27487.0
2022-10-28 13:35:00,160.27,160.45,160.2,160.44,55122.0,148.7433,148.9103,148.6783,148.9011,55122.0
2022-10-28 13:40:00,160.42,160.53,160.33,160.4,60092.0,148.8825,148.9846,148.799,148.8639,60092.0
2022-10-28 13:45:00,160.39,160.5,160.34,160.41,60866.0,148.8547,148.9568,148.8083,148.8732,60866.0
2022-10-28 13:50:00,160.43,160.59,160.37,160.53,34997.0,148.8918,149.0403,148.8361,148.9846,34997.0
2022-10-28 13:55:00,160.54,160.74,160.31,160.32,48559.0,148.9939,149.1795,148.7804,148.7897,48559.0
2022-10-28 14:00:00,160.36,160.65,160.36,160.56,41993.0,148.8268,149.096,148.8268,149.0124,41993.0
2022-10-28 14:05:00,160.58,160.67,160.36,160.5,31548.0,149.031,149.1145,148.8268,148.9568,31548.0
2022-10-28 14:10:00,160.5,160.64,160.45,160.55,37963.0,148.9568,149.0867,148.9103,149.0032,37963.0
2022-10-28 14:15:00,160.53,160.66,160.43,160.43,38763.0,148.9846,149.1052,148.8918,148.8918,38763.0
2022-10-28 14:20:00,160.45,160.55,160.42,160.46,10209.0,148.9103,149.0032,148.8825,148.9196,10209.0
2022-10-28 14:25:00,160.49,160.53,160.4,160.53,10348.0,148.9475,148.9846,148.8639,148.9846,10348.0
2022-10-28 14:30:00,160.5,160.56,160.4,160.53,24795.0,148.9568,149.0124,148.8639,148.9846,24795.0
2022-10-28 14:35:00,160.53,160.7,160.53,160.65,23945.0,148.9846,149.1424,148.9846,149.096,23945.0
2022-10-28 14:40:00,160.64,160.7,160.56,160.64,22067.0,149.0867,149.1424,149.0124,149.0867,22067.0
2022-10-28 14:45:00,160.65,160.76,160.56,160.61,65803.0,149.096,149.1981,149.0124,149.0588,65803.0
2022-10-28 14:50:00,160.64,160.74,160.52,160.6,31723.0,149.0867,149.1795,148.9753,149.0496,31723.0
2022-10-28 14:55:00,160.64,160.7,160.6,160.65,17501.0,149.0867,149.1424,149.0496,149.096,17501.0
2022-10-28 15:00:00,160.65,160.7,160.52,160.57,18235.0,149.096,149.1424,148.9753,149.0217,18235.0
2022-10-28 15:05:00,160.54,160.73,160.51,160.66,32055.0,148.9939,149.1702,148.966,149.1052,32055.0
2022-10-28 15:10:00,160.65,160.68,160.52,160.68,57409.0,149.096,149.1238,148.9753,149.1238,57409.0
2022-10-28 15:15:00,160.66,160.71,160.53,160.56,37341.0,149.1052,149.1516,148.9846,149.0124,37341.0
2022-10-28 15:20:00,160.58,160.99,160.54,160.89,25083.0,149.031,149.4115,148.9939,149.3187,25083.0
2022-10-28 15:25:00,160.87,161.35,160.86,161.27,27581.0,149.3001,149.7456,149.2909,149.6714,27581.0
2022-10-28 15:30:00,161.26,161.59,161.25,161.52,65463.0,149.6621,149.9684,149.6528,149.9034,65463.0
2022-10-28 15:35:00,161.52,161.52,161.3,161.39,40552.0,149.9034,149.9034,149.6992,149.7827,40552.0
2022-10-28 15:40:00,161.37,161.69,161.36,161.6,56815.0,149.7642,150.0612,149.7549,149.9776,56815.0
2022-10-28 15:45:00,161.58,161.6,161.35,161.47,93886.0,149.9591,149.9776,149.7456,149.857,93886.0
2022-10-28 15:50:00,161.45,161.57,161.15,161.29,173428.0,149.8384,149.9498,149.56,149.6899,173428.0
2022-10-28 15:55:00,161.27,161.56,161.2,161.34,404167.0,149.6714,149.9405,149.6064,149.7363,404167.0
2022-10-31 09:30:00,160.07,161.0,159.6,160.34,225221.0,148.5577,149.4208,148.1215,148.8083,225221.0
2022-10-31 09:35:00,160.3,160.41,159.4,160.38,134295.0,148.7711,148.8732,147.9359,148.8454,134295.0
2022-10-31 09:40:00,160.28,160.59,159.89,159.99,74230.0,148.7526,149.0403,148.3906,148.4834,74230.0
2022-10-31 09:45:00,159.94,159.94,159.26,159.61,109395.0,148.437,148.437,147.8059,148.1308,109395.0
2022-10-31 09:50:00,159.62,160.19,159.36,160.16,49429.0,148.14,148.669,147.8987,148.6412,49429.0
2022-10-31 09:55:00,160.09,160.72,160.09,160.15,25629.0,148.5762,149.1609,148.5762,148.6319,25629.0
2022-10-31 10:00:00,160.12,160.67,160.09,160.47,37079.0,148.6041,149.1145,148.5762,148.9289,37079.0
2022-10-31 10:05:00,160.52,160.53,160.1,160.36,27690.0,148.9753,148.9846,148.5855,148.8268,27690.0
2022-10-31 10:10:00,160.34,160.38,159.73,159.75,46603.0,148.8083,148.8454,148.2421,148.2607,46603.0
2022-10-31 10:15:00,159.74,160.24,159.69,159.97,44110.0,148.2514,148.7154,148.205,148.4649,44110.0
2022-10-31 10:20:00,159.94,160.06,159.63,159.99,27270.0,148.437,148.5484,148.1493,148.4834,27270.0
2022-10-31 10:25:00,160.01,160.19,159.89,159.92,26115.0,148.502,148.669,148.3906,148.4185,26115.0
2022-10-31 10:30:00,159.91,160.03,159.67,159.68,32253.0,148.4092,148.5206,148.1864,148.1957,32253.0
2022-10-31 10:35:00,159.6,159.89,159.39,159.89,21693.0,148.1215,148.3906,147.9266,148.3906,21693.0
2022-10-31 10:40:00,159.95,160.11,159.76,160.01,20029.0,148.4463,148.5948,148.27,148.502,20029.0
2022-10-31 10:45:00,160.02,160.32,159.91,160.12,22391.0,148.5113,148.7897,148.4092,148.6041,22391.0
2022-10-31 10:50:00,160.14,160.22,159.9,159.93,20614.0,148.6226,148.6969,148.3999,148.4277,20614.0
2022-10-31 10:55:00,159.89,160.12,159.77,160.01,34455.0,148.3906,148.6041,148.2793,148.502,34455.0
2022-10-31 11:00:00,160.0,160.09,159.73,159.94,28520.0,148.4927,148.5762,148.2421,148.437,28520.0
2022-10-31 11:05:00,159.9,160.33,159.67,160.04,24473.0,148.3999,148.799,148.1864,148.5298,24473.0
2022-10-31 11:10:00,160.05,160.21,159.94,160.07,28220.0,148.5391,148.6876,148.437,148.5577,28220.0
2022-10-31 11:15:00,160.07,160.28,159.93,160.21,33874.0,148.5577,148.7526,148.4277,148.6876,33874.0
2022-10-31 11:20:00,160.26,160.74,160.19,160.71,37548.0,148.734,149.1795,148.669,149.1516,37548.0
2022-10-31 11:25:00,160.7,160.79,160.54,160.71,16874.0,149.1424,149.2259,148.9939,149.1516,16874.0
2022-10-31 11:30:00,160.74,160.74,160.42,160.6,12731.0,149.1795,149.1795,148.8825,149.0496,12731.0
2022-10-31 11:35:00,160.59,160.63,160.46,160.5,17547.0,149.0403,149.0774,148.9196,148.9568,17547.0
2022-10-31 11:40:00,160.56,161.03,160.5,161.03,22064.0,149.0124,149.4486,148.9568,149.4486,22064.0
2022-10-31 11:45:00,161.02,161.17,160.97,161.09,16314.0,149.4394,149.5786,149.3929,149.5043,16314.0
2022-10-31 11:50:00,161.09,161.3,161.09,161.23,19650.0,149.5043,149.6992,149.5043,149.6342,19650.0
2022-10-31 11:55:00,161.21,161.29,160.44,160.69,24349.0,149.6157,149.6899,148.9011,149.1331,24349.0
2022-10-31 12:00:00,160.68,160.85,160.47,160.83,11906.0,149.1238,149.2816,148.9289,149.263,11906.0
2022-10-31 12:05:00,160.81,160.9,160.55,160.58,15428.0,149.2445,149.328,149.0032,149.031,15428.0
2022-10-31 12:10:00,160.63,161.17,160.63,161.1,29241.0,149.0774,149.5786,149.0774,149.5136,29241.0
2022-10-31 12:15:00,161.08,161.55,161.05,161.33,26461.0,149.495,149.9312,149.4672,149.7271,26461.0
2022-10-31 12:20:00,161.32,161.32,161.0,161.09,11255.0,149.7178,149.7178,149.4208,149.5043,11255.0
2022-10-31 12:25:00,161.1,161.1,160.77,160.89,13500.0,149.5136,149.5136,149.2073,149.3187,13500.0
2022-10-31 12:30:00,160.92,160.92,160.68,160.69,12951.0,149.3465,149.3465,149.1238,149.1331,12951.0
2022-10-31 12:35:00,160.68,160.8,160.51,160.55,15972.0,149.1238,149.2352,148.966,149.0032,15972.0
2022-10-31 12:40:00,160.55,160.64,160.19,160.36,9142.0,149.0032,149.0867,148.669,148.8268,9142.0
2022-10-31 12:45:00,160.37,160.6,160.31,160.57,15223.0,148.8361,149.0496,148.7804,149.0217,15223.0
2022-10-31 12:50:00,160.61,160.71,160.42,160.46,11377.0,149.0588,149.1516,148.8825,148.9196,11377.0
2022-10-31 12:55:00,160.47,160.66,160.47,160.61,16830.0,148.9289,149.1052,148.9289,149.0588,16830.0
2022-10-31 13:00:00,160.6,160.7,160.44,160.44,11135.0,149.0496,149.1424,148.9011,148.9011,11135.0
2022-10-31 13:05:00,160.43,160.73,160.35,160.72,66293.0,148.8918,149.1702,148.8175,149.1609,66293.0
2022-10-31 13:10:00,160.69,160.95,160.67,160.95,19302.0,149.1331,149.3744,149.1145,149.3744,19302.0
2022-10-31 13:15:00,160.92,161.31,160.85,161.3,15213.0,149.3465,149.7085,149.2816,149.6992,15213.0
2022-10-31 13:20:00,161.3,161.4,161.14,161.38,20246.0,149.6992,149.792,149.5507,149.7735,20246.0
2022-10-31 13:25:00,161.38,161.42,161.18,161.37,21113.0,149.7735,149.8106,149.5878,149.7642,21113.0
2022-10-31 13:30:00,161.35,161.46,161.33,161.46,7626.0,149.7456,149.8477,149.7271,149.8477,7626.0
2022-10-31 13:35:00,161.46,161.46,161.21,161.27,14616.0,149.8477,149.8477,149.6157,149.6714,14616.0
2022-10-31 13:40:00,161.27,161.31,161.07,161.19,13942.0,149.6714,149.7085,149.4858,149.5971,13942.0
2022-10-31 13:45:00,161.14,161.15,160.93,161.02,12801.0,149.5507,149.56,149.3558,149.4394,12801.0
2022-10-31 13:50:00,161.06,161.11,160.8,160.97,15000.0,149.4765,149.5229,149.2352,149.3929,15000.0
2022-10-31 13:55:00,160.98,161.13,160.94,161.07,10533.0,149.4022,149.5414,149.3651,149.4858,10533.0
2022-10-31 14:00:00,161.04,161.15,160.98,161.09,16511.0,149.4579,149.56,149.4022,149.5043,16511.0
2022-10-31 14:05:00,161.06,161.07,160.63,160.72,13597.0,149.4765,149.4858,149.0774,149.1609,13597.0
2022-10-31 14:10:00,160.7,160.82,160.62,160.68,12036.0,149.1424,149.2537,149.0681,149.1238,12036.0
2022-10-31 14:15:00,160.66,160.75,160.48,160.7,14308.0,149.1052,149.1888,148.9382,149.1424,14308.0
2022-10-31 14:20:00,160.68,160.87,160.68,160.85,10848.0,149.1238,149.3001,149.1238,149.2816,10848.0
2022-10-31 14:25:00,160.83,161.12,160.83,160.96,20679.0,149.263,149.5322,149.263,149.3837,20679.0
2022-10-31 14:30:00,160.97,161.16,160.93,161.14,14820.0,149.3929,149.5693,149.3558,149.5507,14820.0
2022-10-31 14:35:00,161.12,161.4,161.11,161.31,33428.0,149.5322,149.792,149.5229,149.7085,33428.0
2022-10-31 14:40:00,161.22,161.3,161.12,161.14,20078.0,149.625,149.6992,149.5322,149.5507,20078.0
2022-10-31 14:45:00,161.14,161.26,160.92,161.04,12941.0,149.5507,149.6621,149.3465,149.4579,12941.0
2022-10-31 14:50:00,161.05,161.3,161.0,161.3,13159.0,149.4672,149.6992,149.4208,149.6992,13159.0
2022-10-31 14:55:00,161.3,161.34,160.84,160.99,17774.0,149.6992,149.7363,149.2723,149.4115,17774.0
2022-10-31 15:00:00,161.02,161.02,160.51,160.53,32748.0,149.4394,149.4394,148.966,148.9846,32748.0
2022-10-31 15:05:00,160.51,160.62,160.35,160.38,20740.0,148.966,149.0681,148.8175,148.8454,20740.0
2022-10-31 15:10:00,160.38,160.66,160.38,160.58,28589.0,148.8454,149.1052,148.8454,149.031,28589.0
2022-10-31 15:15:00,160.6,160.66,160.4,160.59,27722.0,149.0496,149.1052,148.8639,149.0403,27722.0
2022-10-31 15:20:00,160.61,160.83,160.53,160.65,137944.0,149.0588,149.263,148.9846,149.096,137944.0
2022-10-31 15:25:00,160.66,160.78,160.54,160.78,32590.0,149.1052,149.2166,148.9939,149.2166,32590.0
2022-10-31 15:30:00,160.72,160.82,160.53,160.81,71521.0,149.1609,149.2537,148.9846,149.2445,71521.0
2022-10-31 15:35:00,160.81,161.11,160.74,161.08,76353.0,149.2445,149.5229,149.1795,149.495,76353.0
2022-10-31 15:40:00,161.09,161.13,161.0,161.06,28449.0,149.5043,149.5414,149.4208,149.4765,28449.0
2022-10-31 15:45:00,161.07,161.11,160.69,160.81,59439.0,149.4858,149.5229,149.1331,149.2445,59439.0
2022-10-31 15:50:00,160.82,160.82,160.29,160.51,123409.0,149.2537,149.2537,148.7619,148.966,123409.0
2022-10-31 15:55:00,160.5,160.74,160.41,160.59,192134.0,148.9568,149.1795,148.8732,149.0403,192134.0
2022-11-01 09:30:00,162.24,162.97,162.22,162.74,75799.0,150.5716,151.2491,150.553,151.0356,75799.0
2022-11-01 09:35:00,162.78,163.25,162.45,162.95,63298.0,151.0728,151.509,150.7665,151.2305,63298.0
2022-11-01 09:40:00,162.92,163.01,162.16,162.25,37886.0,151.2027,151.2862,150.4974,150.5809,37886.0
2022-11-01 09:45:00,162.24,162.28,161.39,161.79,46219.0,150.5716,150.6087,149.7827,150.154,46219.0
2022-11-01 09:50:00,161.59,161.75,161.16,161.72,15991.0,149.9684,150.1168,149.5693,150.089,15991.0
2022-11-01 09:55:00,161.73,162.0,161.53,161.81,34477.0,150.0983,150.3489,149.9127,150.1725,34477.0
2022-11-01 10:00:00,161.82,161.93,160.88,161.21,52313.0,150.1818,150.2839,149.3094,149.6157,52313.0
2022-11-01 10:05:00,161.24,161.39,160.63,160.63,52522.0,149.6435,149.7827,149.0774,149.0774,52522.0
2022-11-01 10:10:00,160.56,161.32,160.56,161.32,13930.0,149.0124,149.7178,149.0124,149.7178,13930.0
2022-11-01 10:15:00,161.28,161.58,161.22,161.46,14289.0,149.6807,149.9591,149.625,149.8477,14289.0
2022-11-01 10:20:00,161.29,161.53,160.97,161.23,21637.0,149.6899,149.9127,149.3929,149.6342,21637.0
2022-11-01 10:25:00,161.18,161.68,161.1,161.68,30499.0,149.5878,150.0519,149.5136,150.0519,30499.0
2022-11-01 10:30:00,161.7,162.09,161.41,162.06,22959.0,150.0704,150.4324,149.8013,150.4046,22959.0
2022-11-01 10:35:00,162.11,162.23,161.72,161.72,25516.0,150.451,150.5623,150.089,150.089,25516.0
2022-11-01 10:40:00,161.63,161.7,161.14,161.33,18619.0,150.0055,150.0704,149.5507,149.7271,18619.0
2022-11-01 10:45:00,161.42,161.7,161.28,161.7,14420.0,149.8106,150.0704,149.6807,150.0704,14420.0
2022-11-01 10:50:00,161.62,161.97,161.6,161.94,48958.0,149.9962,150.321,149.9776,150.2932,48958.0
2022-11-01 10:55:00,161.98,162.04,161.41,161.59,27443.0,150.3303,150.386,149.8013,149.9684,27443.0
2022-11-01 11:00:00,161.54,161.79,161.37,161.7,16814.0,149.922,150.154,149.7642,150.0704,16814.0
2022-11-01 11:05:00,161.68,161.83,161.4,161.83,19028.0,150.0519,150.1911,149.792,150.1911,19028.0
2022-11-01 11:10:00,161.87,162.24,161.79,161.96,26556.0,150.2282,150.5716,150.154,150.3117,26556.0
2022-11-01 11:15:00,161.91,162.11,161.71,161.72,23362.0,150.2653,150.451,150.0797,150.089,23362.0
2022-11-01 11:20:00,161.73,161.9,161.51,161.55,16351.0,150.0983,150.2561,149.8941,149.9312,16351.0
2022-11-01 11:25:00,161.53,161.87,161.47,161.85,15976.0,149.9127,150.2282,149.857,150.2097,15976.0
2022-11-01 11:30:00,161.84,161.97,161.67,161.76,10093.0,150.2004,150.321,150.0426,150.1261,10093.0
2022-11-01 11:35:00,161.8,161.86,161.3,161.38,17465.0,150.1633,150.2189,149.6992,149.7735,17465.0
2022-11-01 11:40:00,161.43,161.57,161.35,161.41,10251.0,149.8199,149.9498,149.7456,149.8013,10251.0
2022-11-01 11:45:00,161.41,161.83,161.38,161.71,17890.0,149.8013,150.1911,149.7735,150.0797,17890.0
2022-11-01 11:50:00,161.67,161.97,161.67,161.92,24790.0,150.0426,150.321,150.0426,150.2746,24790.0
2022-11-01 11:55:00,161.95,162.43,161.86,162.34,16434.0,150.3025,150.7479,150.2189,150.6644,16434.0
2022-11-01 12:00:00,162.31,162.46,162.09,162.24,24277.0,150.6366,150.7758,150.4324,150.5716,24277.0
2022-11-01 12:05:00,162.23,162.92,162.17,162.4,39519.0,150.5623,151.2027,150.5066,150.7201,39519.0
2022-11-01 12:10:00,162.41,162.56,162.19,162.36,14925.0,150.7294,150.8686,150.5252,150.683,14925.0
2022-11-01 12:15:00,162.38,162.49,162.16,162.2,14918.0,150.7015,150.8036,150.4974,150.5345,14918.0
2022-11-01 12:20:00,162.22,162.38,162.01,162.18,18040.0,150.553,150.7015,150.3582,150.5159,18040.0
2022-11-01 12:25:00,162.22,162.44,162.06,162.09,10440.0,150.553,150.7572,150.4046,150.4324,10440.0
2022-11-01 12:30:00,162.09,162.21,161.99,162.01,13080.0,150.4324,150.5438,150.3396,150.3582,13080.0
2022-11-01 12:35:00,162.01,162.22,161.88,162.22,9185.0,150.3582,150.553,150.2375,150.553,9185.0
2022-11-01 12:40:00,162.21,162.5,162.14,162.5,17174.0,150.5438,150.8129,150.4788,150.8129,17174.0
2022-11-01 12:45:00,162.49,162.56,162.43,162.52,16486.0,150.8036,150.8686,150.7479,150.8315,16486.0
2022-11-01 12:50:00,162.49,162.52,162.26,162.35,30425.0,150.8036,150.8315,150.5902,150.6737,30425.0
2022-11-01 12:55:00,162.36,162.62,162.29,162.59,24170.0,150.683,150.9243,150.618,150.8964,24170.0
2022-11-01 13:00:00,162.54,162.55,161.97,162.08,18971.0,150.85,150.8593,150.321,150.4231,18971.0
2022-11-01 13:05:00,162.06,162.13,161.93,161.97,11034.0,150.4046,150.4695,150.2839,150.321,11034.0
2022-11-01 13:10:00,161.93,162.33,161.93,162.22,8355.0,150.2839,150.6551,150.2839,150.553,8355.0
2022-11-01 13:15:00,162.22,162.36,162.07,162.29,7974.0,150.553,150.683,150.4138,150.618,7974.0
2022-11-01 13:20:00,162.27,162.45,162.26,162.42,13279.0,150.5995,150.7665,150.5902,150.7387,13279.0
2022-11-01 13:25:00,162.39,162.44,162.27,162.36,9434.0,150.7108,150.7572,150.5995,150.683,9434.0
2022-11-01 13:30:00,162.33,162.39,162.14,162.15,10615.0,150.6551,150.7108,150.4788,150.4881,10615.0
2022-11-01 13:35:00,162.17,162.18,162.0,162.02,14667.0,150.5066,150.5159,150.3489,150.3674,14667.0
2022-11-01 13:40:00,162.01,162.46,162.01,162.35,16141.0,150.3582,150.7758,150.3582,150.6737,16141.0
2022-11-01 13:45:00,162.37,162.7,162.35,162.61,22288.0,150.6923,150.9985,150.6737,150.915,22288.0
2022-11-01 13:50:00,162.61,162.74,162.56,162.59,19915.0,150.915,151.0356,150.8686,150.8964,19915.0
2022-11-01 13:55:00,162.57,162.66,162.27,162.45,28416.0,150.8779,150.9614,150.5995,150.7665,28416.0
2022-11-01 14:00:00,162.43,162.51,162.37,162.42,16453.0,150.7479,150.8222,150.6923,150.7387,16453.0
2022-11-01 14:05:00,162.43,162.63,162.31,162.61,14123.0,150.7479,150.9336,150.6366,150.915,14123.0
2022-11-01 14:10:00,162.59,162.68,162.57,162.62,21434.0,150.8964,150.98,150.8779,150.9243,21434.0
2022-11-01 14:15:00,162.62,162.76,162.58,162.76,21236.0,150.9243,151.0542,150.8872,151.0542,21236.0
2022-11-01 14:20:00,162.74,162.78,162.61,162.62,19172.0,151.0356,151.0728,150.915,150.9243,19172.0
2022-11-01 14:25:00,162.59,162.61,162.4,162.59,21853.0,150.8964,150.915,150.7201,150.8964,21853.0
2022-11-01 14:30:00,162.59,162.72,162.42,162.47,16298.0,150.8964,151.0171,150.7387,150.7851,16298.0
2022-11-01 14:35:00,162.54,162.57,162.25,162.36,43313.0,150.85,150.8779,150.5809,150.683,43313.0
2022-11-01 14:40:00,162.36,162.49,162.36,162.47,13987.0,150.683,150.8036,150.683,150.7851,13987.0
2022-11-01 14:45:00,162.46,162.54,162.25,162.54,22163.0,150.7758,150.85,150.5809,150.85,22163.0
2022-11-01 14:50:00,162.53,162.88,162.49,162.81,30262.0,150.8408,151.1656,150.8036,151.1006,30262.0
2022-11-01 14:55:00,162.81,163.15,162.81,163.04,38756.0,151.1006,151.4162,151.1006,151.3141,38756.0
2022-11-01 15:00:00,163.04,163.06,162.9,163.03,19684.0,151.3141,151.3326,151.1841,151.3048,19684.0
2022-11-01 15:05:00,163.04,163.43,163.01,163.34,36002.0,151.3141,151.676,151.2862,151.5925,36002.0
2022-11-01 15:10:00,163.31,163.32,163.11,163.15,29588.0,151.5647,151.5739,151.379,151.4162,29588.0
2022-11-01 15:15:00,163.14,163.15,162.78,162.92,24694.0,151.4069,151.4162,151.0728,151.2027,24694.0
2022-11-01 15:20:00,162.92,163.11,162.92,163.06,15335.0,151.2027,151.379,151.2027,151.3326,15335.0
2022-11-01 15:25:00,163.06,163.09,162.85,162.92,33764.0,151.3326,151.3605,151.1377,151.2027,33764.0
2022-11-01 15:30:00,162.93,163.2,162.87,163.15,25525.0,151.212,151.4626,151.1563,151.4162,25525.0
2022-11-01 15:35:00,163.16,163.34,162.97,163.0,39676.0,151.4254,151.5925,151.2491,151.2769,39676.0
2022-11-01 15:40:00,162.99,163.14,162.95,163.08,61422.0,151.2677,151.4069,151.2305,151.3512,61422.0
2022-11-01 15:45:00,163.06,163.26,162.93,163.24,49354.0,151.3326,151.5182,151.212,151.4997,49354.0
2022-11-01 15:50:00,163.2,163.21,162.78,163.0,96557.0,151.4626,151.4718,151.0728,151.2769,96557.0
2022-11-01 15:55:00,162.97,163.06,162.85,162.88,215203.0,151.2491,151.3326,151.1377,151.1656,215203.0
2022-11-02 09:30:00,163.16,163.9,162.8,163.27,131452.0,151.4254,152.1122,151.0913,151.5275,131452.0
2022-11-02 09:35:00,163.31,163.41,162.61,163.09,103409.0,151.5647,151.6575,150.915,151.3605,103409.0
2022-11-02 09:40:00,163.06,164.19,163.06,163.94,67274.0,151.3326,152.3814,151.3326,152.1493,67274.0
2022-11-02 09:45:00,163.84,163.92,163.13,163.13,63346.0,152.0565,152.1308,151.3976,151.3976,63346.0
2022-11-02 09:50:00,163.17,163.56,163.09,163.42,23392.0,151.4347,151.7967,151.3605,151.6667,23392.0
2022-11-02 09:55:00,163.43,163.56,163.2,163.42,27485.0,151.676,151.7967,151.4626,151.6667,27485.0
2022-11-02 10:00:00,163.43,163.52,163.11,163.16,20850.0,151.676,151.7596,151.379,151.4254,20850.0
2022-11-02 10:05:00,163.25,163.6,163.21,163.48,8233.0,151.509,151.8338,151.4718,151.7224,8233.0
2022-11-02 10:10:00,163.53,163.57,163.11,163.15,15625.0,151.7688,151.806,151.379,151.4162,15625.0
2022-11-02 10:15:00,163.13,163.33,163.0,163.33,29855.0,151.3976,151.5832,151.2769,151.5832,29855.0
2022-11-02 10:20:00,163.39,163.73,163.28,163.48,18842.0,151.6389,151.9544,151.5368,151.7224,18842.0
2022-11-02 10:25:00,163.44,163.48,163.17,163.35,18741.0,151.6853,151.7224,151.4347,151.6018,18741.0
2022-11-02 10:30:00,163.33,163.65,163.3,163.62,18236.0,151.5832,151.8802,151.5554,151.8524,18236.0
2022-11-02 10:35:00,163.58,164.0,163.5,164.0,22905.0,151.8152,152.205,151.741,152.205,22905.0
2022-11-02 10:40:00,164.02,164.46,164.01,164.32,31673.0,152.2236,152.6319,152.2143,152.502,31673.0
2022-11-02 10:45:00,164.25,164.37,164.19,164.24,23483.0,152.437,152.5484,152.3814,152.4278,23483.0
2022-11-02 10:50:00,164.22,164.38,164.06,164.38,25475.0,152.4092,152.5577,152.2607,152.5577,25475.0
2022-11-02 10:55:00,164.38,164.67,164.3,164.31,69962.0,152.5577,152.8268,152.4835,152.4927,69962.0
2022-11-02 11:00:00,164.33,164.63,164.31,164.53,38984.0,152.5113,152.7897,152.4927,152.6969,38984.0
2022-11-02 11:05:00,164.54,164.67,164.53,164.56,21010.0,152.7062,152.8268,152.6969,152.7248,21010.0
2022-11-02 11:10:00,164.55,164.85,164.41,164.68,52085.0,152.7155,152.9939,152.5855,152.8361,52085.0
2022-11-02 11:15:00,164.67,164.77,164.42,164.44,20820.0,152.8268,152.9196,152.5948,152.6134,20820.0
2022-11-02 11:20:00,164.42,164.48,164.14,164.43,26667.0,152.5948,152.6505,152.335,152.6041,26667.0
2022-11-02 11:25:00,164.45,164.45,164.22,164.39,16516.0,152.6227,152.6227,152.4092,152.567,16516.0
2022-11-02 11:30:00,164.37,164.51,164.31,164.47,11711.0,152.5484,152.6783,152.4927,152.6412,11711.0
2022-11-02 11:35:00,164.4,164.58,164.17,164.18,10029.0,152.5763,152.7433,152.3628,152.3721,10029.0
2022-11-02 11:40:00,164.17,164.36,164.11,164.17,14365.0,152.3628,152.5391,152.3071,152.3628,14365.0
2022-11-02 11:45:00,164.14,164.28,164.05,164.2,17287.0,152.335,152.4649,152.2514,152.3906,17287.0
2022-11-02 11:50:00,164.21,164.38,164.2,164.32,8217.0,152.3999,152.5577,152.3906,152.502,8217.0
2022-11-02 11:55:00,164.37,164.42,164.03,164.06,15590.0,152.5484,152.5948,152.2329,152.2607,15590.0
2022-11-02 12:00:00,164.06,164.14,164.0,164.14,9926.0,152.2607,152.335,152.205,152.335,9926.0
2022-11-02 12:05:00,164.12,164.13,163.63,163.74,19595.0,152.3164,152.3257,151.8616,151.9637,19595.0
2022-11-02 12:10:00,163.73,163.85,163.64,163.81,27983.0,151.9544,152.0658,151.8709,152.0287,27983.0
2022-11-02 12:15:00,163.76,163.79,163.52,163.57,11495.0,151.9823,152.0101,151.7596,151.806,11495.0
2022-11-02 12:20:00,163.53,163.7,163.32,163.34,22625.0,151.7688,151.9266,151.5739,151.5925,22625.0
2022-11-02 12:25:00,163.35,163.41,163.19,163.27,17822.0,151.6018,151.6575,151.4533,151.5275,17822.0
2022-11-02 12:30:00,163.26,163.31,163.08,163.11,18080.0,151.5182,151.5647,151.3512,151.379,18080.0
2022-11-02 12:35:00,163.11,163.11,162.95,162.99,12172.0,151.379,151.379,151.2305,151.2677,12172.0
2022-11-02 12:40:00,163.0,163.23,162.99,163.17,15989.0,151.2769,151.4904,151.2677,151.4347,15989.0
2022-11-02 12:45:00,163.19,163.28,163.08,163.2,14693.0,151.4533,151.5368,151.3512,151.4626,14693.0
2022-11-02 12:50:00,163.17,163.38,163.16,163.36,9167.0,151.4347,151.6296,151.4254,151.6111,9167.0
2022-11-02 12:55:00,163.32,163.53,163.28,163.35,13169.0,151.5739,151.7688,151.5368,151.6018,13169.0
2022-11-02 13:00:00,163.37,163.4,162.97,162.98,19840.0,151.6203,151.6482,151.2491,151.2584,19840.0
2022-11-02 13:05:00,163.0,163.02,162.86,162.97,15391.0,151.2769,151.2955,151.147,151.2491,15391.0
2022-11-02 13:10:00,162.98,163.11,162.93,162.95,16567.0,151.2584,151.379,151.212,151.2305,16567.0
2022-11-02 13:15:00,162.91,162.98,162.79,162.85,12484.0,151.1934,151.2584,151.0821,151.1377,12484.0
2022-11-02 13:20:00,162.83,162.83,162.66,162.67,14873.0,151.1192,151.1192,150.9614,150.9707,14873.0
2022-11-02 13:25:00,162.66,162.73,162.56,162.68,10906.0,150.9614,151.0264,150.8686,150.98,10906.0
2022-11-02 13:30:00,162.67,162.96,162.62,162.93,6114.0,150.9707,151.2398,150.9243,151.212,6114.0
2022-11-02 13:35:00,162.94,163.12,162.86,163.07,9400.0,151.2213,151.3883,151.147,151.3419,9400.0
2022-11-02 13:40:00,163.13,163.47,163.09,163.31,9682.0,151.3976,151.7131,151.3605,151.5647,9682.0
2022-11-02 13:45:00,163.34,163.64,163.29,163.57,9600.0,151.5925,151.8709,151.5461,151.806,9600.0
2022-11-02 13:50:00,163.61,163.81,163.57,163.68,10508.0,151.8431,152.0287,151.806,151.908,10508.0
2022-11-02 13:55:00,163.68,163.7,163.45,163.65,6321.0,151.908,151.9266,151.6946,151.8802,6321.0
2022-11-02 14:00:00,163.7,166.28,163.44,165.78,92285.0,151.9266,154.321,151.6853,153.857,92285.0
2022-11-02 14:05:00,165.9,166.37,165.54,165.65,26926.0,153.9684,154.4046,153.6343,153.7364,26926.0
2022-11-02 14:10:00,165.65,165.8,165.15,165.4,21542.0,153.7364,153.8756,153.2723,153.5043,21542.0
2022-11-02 14:15:00,165.42,165.57,164.65,165.15,25695.0,153.5229,153.6621,152.8083,153.2723,25695.0
2022-11-02 14:20:00,165.11,165.53,165.01,165.29,32245.0,153.2352,153.625,153.1424,153.4023,32245.0
2022-11-02 14:25:00,165.28,165.94,165.16,165.89,17690.0,153.393,154.0055,153.2816,153.9591,17690.0
2022-11-02 14:30:00,165.89,166.13,164.84,165.39,31656.0,153.9591,154.1818,152.9846,153.4951,31656.0
2022-11-02 14:35:00,165.27,166.1,162.93,163.94,71538.0,153.3837,154.154,151.212,152.1493,71538.0
2022-11-02 14:40:00,163.87,165.55,163.61,164.66,63363.0,152.0844,153.6436,151.8431,152.8176,63363.0
2022-11-02 14:45:00,164.59,164.95,163.96,164.12,27962.0,152.7526,153.0867,152.1679,152.3164,27962.0
2022-11-02 14:50:00,164.11,164.27,161.84,162.22,63146.0,152.3071,152.4556,150.2004,150.553,63146.0
2022-11-02 14:55:00,162.22,162.75,162.03,162.46,36311.0,150.553,151.0449,150.3767,150.7758,36311.0
2022-11-02 15:00:00,162.42,162.8,162.22,162.45,26399.0,150.7387,151.0913,150.553,150.7665,26399.0
2022-11-02 15:05:00,162.43,163.67,162.42,163.52,33862.0,150.7479,151.8988,150.7387,151.7596,33862.0
2022-11-02 15:10:00,163.27,163.41,162.46,162.51,20105.0,151.5275,151.6575,150.7758,150.8222,20105.0
2022-11-02 15:15:00,162.5,162.5,161.74,161.9,60548.0,150.8129,150.8129,150.1076,150.2561,60548.0
2022-11-02 15:20:00,161.84,161.9,161.21,161.24,48709.0,150.2004,150.2561,149.6157,149.6435,48709.0
2022-11-02 15:25:00,161.25,161.31,159.96,160.15,141135.0,149.6528,149.7085,148.4556,148.6319,141135.0
2022-11-02 15:30:00,160.15,160.19,159.77,160.03,165285.0,148.6319,148.669,148.2793,148.5206,165285.0
2022-11-02 15:35:00,160.03,160.07,159.73,159.99,101194.0,148.5206,148.5577,148.2421,148.4834,101194.0
2022-11-02 15:40:00,159.96,159.96,159.28,159.61,95261.0,148.4556,148.4556,147.8245,148.1308,95261.0
2022-11-02 15:45:00,159.59,159.59,158.86,159.22,81097.0,148.1122,148.1122,147.4347,147.7688,81097.0
2022-11-02 15:50:00,159.27,159.47,158.59,159.04,221751.0,147.8152,148.0008,147.1841,147.6018,221751.0
2022-11-02 15:55:00,158.99,159.0,158.28,158.4,406303.0,147.5554,147.5646,146.8964,147.0078,406303.0
2022-11-03 09:30:00,156.57,157.68,156.1,157.47,145577.0,145.3094,146.3396,144.8732,146.1447,145577.0
2022-11-03 09:35:00,157.43,157.51,156.91,157.11,25215.0,146.1075,146.1818,145.6249,145.8106,25215.0
2022-11-03 09:40:00,157.05,157.08,155.96,155.96,29784.0,145.7549,145.7827,144.7433,144.7433,29784.0
2022-11-03 09:45:00,155.91,156.71,155.73,156.46,62339.0,144.6969,145.4393,144.5298,145.2073,62339.0
2022-11-03 09:50:00,156.42,156.42,155.7,155.7,56230.0,145.1702,145.1702,144.502,144.502,56230.0
2022-11-03 09:55:00,155.71,156.24,155.57,155.6,57435.0,144.5112,145.0031,144.3813,144.4092,57435.0
2022-11-03 10:00:00,155.6,156.13,155.33,155.92,71397.0,144.4092,144.901,144.1586,144.7061,71397.0
2022-11-03 10:05:00,155.91,156.09,155.69,155.84,20949.0,144.6969,144.8639,144.4927,144.6319,20949.0
2022-11-03 10:10:00,155.91,156.97,155.9,156.89,47937.0,144.6969,145.6806,144.6876,145.6064,47937.0
2022-11-03 10:15:00,156.9,156.98,156.33,156.49,52707.0,145.6157,145.6899,145.0867,145.2352,52707.0
2022-11-03 10:20:00,156.5,157.0,156.18,156.83,47538.0,145.2444,145.7085,144.9474,145.5507,47538.0
2022-11-03 10:25:00,156.76,157.8,156.74,157.78,22983.0,145.4857,146.4509,145.4672,146.4324,22983.0
2022-11-03 10:30:00,157.79,157.83,156.5,156.5,28723.0,146.4417,146.4788,145.2444,145.2444,28723.0
2022-11-03 10:35:00,156.54,156.9,156.32,156.85,16818.0,145.2816,145.6157,145.0774,145.5693,16818.0
2022-11-03 10:40:00,156.86,157.49,156.71,157.41,22289.0,145.5785,146.1632,145.4393,146.089,22289.0
2022-11-03 10:45:00,157.41,158.24,157.41,158.19,15265.0,146.089,146.8593,146.089,146.8129,15265.0
2022-11-03 10:50:00,158.11,158.39,158.03,158.28,27082.0,146.7386,146.9985,146.6644,146.8964,27082.0
2022-11-03 10:55:00,158.18,158.43,158.1,158.21,21378.0,146.8036,147.0356,146.7294,146.8314,21378.0
2022-11-03 11:00:00,158.21,158.61,158.08,158.23,28670.0,146.8314,147.2027,146.7108,146.85,28670.0
2022-11-03 11:05:00,158.28,158.28,157.53,157.64,32968.0,146.8964,146.8964,146.2004,146.3024,32968.0
2022-11-03 11:10:00,157.68,157.68,156.98,156.99,19392.0,146.3396,146.3396,145.6899,145.6992,19392.0
2022-11-03 11:15:00,156.95,157.07,156.75,157.04,15690.0,145.6621,145.7734,145.4765,145.7456,15690.0
2022-11-03 11:20:00,157.07,157.34,157.05,157.19,12540.0,145.7734,146.024,145.7549,145.8848,12540.0
2022-11-03 11:25:00,157.14,157.34,156.94,156.96,12227.0,145.8384,146.024,145.6528,145.6713,12227.0
2022-11-03 11:30:00,156.92,156.97,156.47,156.67,8154.0,145.6342,145.6806,145.2166,145.4022,8154.0
2022-11-03 11:35:00,156.66,157.16,156.6,157.11,28491.0,145.3929,145.857,145.3372,145.8106,28491.0
2022-11-03 11:40:00,157.15,157.38,157.05,157.22,11116.0,145.8477,146.0611,145.7549,145.9126,11116.0
2022-11-03 11:45:00,157.24,157.59,157.21,157.42,6260.0,145.9312,146.256,145.9034,146.0983,6260.0
2022-11-03 11:50:00,157.34,157.44,157.11,157.11,11835.0,146.024,146.1168,145.8106,145.8106,11835.0
2022-11-03 11:55:00,157.07,157.39,157.01,157.34,9095.0,145.7734,146.0704,145.7178,146.024,9095.0
2022-11-03 12:00:00,157.4,157.59,157.16,157.58,10378.0,146.0797,146.256,145.857,146.2468,10378.0
2022-11-03 12:05:00,157.57,157.88,157.46,157.58,14830.0,146.2375,146.5252,146.1354,146.2468,14830.0
2022-11-03 12:10:00,157.8,157.82,157.54,157.61,5820.0,146.4509,146.4695,146.2096,146.2746,5820.0
2022-11-03 12:15:00,157.58,158.12,157.58,158.0,12347.0,146.2468,146.7479,146.2468,146.6366,12347.0
2022-11-03 12:20:00,158.01,158.02,157.77,157.93,20897.0,146.6458,146.6551,146.4231,146.5716,20897.0
2022-11-03 12:25:00,157.92,158.18,157.7,158.12,23698.0,146.5623,146.8036,146.3581,146.7479,23698.0
2022-11-03 12:30:00,158.06,158.16,157.61,157.61,27814.0,146.6922,146.785,146.2746,146.2746,27814.0
2022-11-03 12:35:00,157.6,157.61,157.31,157.32,35793.0,146.2653,146.2746,145.9962,146.0055,35793.0
2022-11-03 12:40:00,157.33,157.99,157.26,157.93,59864.0,146.0147,146.6273,145.9498,146.5716,59864.0
2022-11-03 12:45:00,157.92,158.02,157.75,157.78,15871.0,146.5623,146.6551,146.4045,146.4324,15871.0
2022-11-03 12:50:00,157.8,158.12,157.79,157.9,40506.0,146.4509,146.7479,146.4417,146.5437,40506.0
2022-11-03 12:55:00,157.9,157.96,157.74,157.88,10310.0,146.5437,146.5994,146.3953,146.5252,10310.0
2022-11-03 13:00:00,157.82,157.88,157.57,157.57,15708.0,146.4695,146.5252,146.2375,146.2375,15708.0
2022-11-03 13:05:00,157.65,157.65,157.36,157.49,15130.0,146.3117,146.3117,146.0426,146.1632,15130.0
2022-11-03 13:10:00,157.43,157.63,157.36,157.58,19631.0,146.1075,146.2932,146.0426,146.2468,19631.0
2022-11-03 13:15:00,157.59,157.61,157.36,157.4,13567.0,146.256,146.2746,146.0426,146.0797,13567.0
2022-11-03 13:20:00,157.41,157.45,156.97,156.97,20885.0,146.089,146.1261,145.6806,145.6806,20885.0
2022-11-03 13:25:00,156.99,157.22,156.91,157.22,10595.0,145.6992,145.9126,145.6249,145.9126,10595.0
2022-11-03 13:30:00,157.22,157.4,157.19,157.34,7910.0,145.9126,146.0797,145.8848,146.024,7910.0
2022-11-03 13:35:00,157.35,157.5,157.23,157.4,10228.0,146.0333,146.1725,145.9219,146.0797,10228.0
2022-11-03 13:40:00,157.47,157.53,157.36,157.39,6048.0,146.1447,146.2004,146.0426,146.0704,6048.0
2022-11-03 13:45:00,157.38,157.68,157.32,157.58,7870.0,146.0611,146.3396,146.0055,146.2468,7870.0
2022-11-03 13:50:00,157.49,157.54,157.3,157.51,6665.0,146.1632,146.2096,145.9869,146.1818,6665.0
2022-11-03 13:55:00,157.49,157.57,157.2,157.22,9580.0,146.1632,146.2375,145.8941,145.9126,9580.0
2022-11-03 14:00:00,157.17,157.32,157.07,157.1,7130.0,145.8662,146.0055,145.7734,145.8013,7130.0
2022-11-03 14:05:00,157.1,157.19,156.98,157.12,6942.0,145.8013,145.8848,145.6899,145.8198,6942.0
2022-11-03 14:10:00,157.12,157.18,156.96,157.18,11559.0,145.8198,145.8755,145.6713,145.8755,11559.0
2022-11-03 14:15:00,157.16,157.28,157.16,157.19,9446.0,145.857,145.9683,145.857,145.8848,9446.0
2022-11-03 14:20:00,157.21,157.47,157.21,157.41,13054.0,145.9034,146.1447,145.9034,146.089,13054.0
2022-11-03 14:25:00,157.44,157.68,157.4,157.66,9230.0,146.1168,146.3396,146.0797,146.321,9230.0
2022-11-03 14:30:00,157.67,157.85,157.57,157.59,25059.0,146.3303,146.4973,146.2375,146.256,25059.0
2022-11-03 14:35:00,157.6,157.61,157.35,157.43,11079.0,146.2653,146.2746,146.0333,146.1075,11079.0
2022-11-03 14:40:00,157.46,157.51,157.19,157.26,17278.0,146.1354,146.1818,145.8848,145.9498,17278.0
2022-11-03 14:45:00,157.22,157.44,157.21,157.37,12092.0,145.9126,146.1168,145.9034,146.0519,12092.0
2022-11-03 14:50:00,157.38,157.61,157.33,157.54,15144.0,146.0611,146.2746,146.0147,146.2096,15144.0
2022-11-03 14:55:00,157.44,157.63,157.38,157.63,15152.0,146.1168,146.2932,146.0611,146.2932,15152.0
2022-11-03 15:00:00,157.68,157.68,157.45,157.53,33898.0,146.3396,146.3396,146.1261,146.2004,33898.0
2022-11-03 15:05:00,157.52,157.61,157.31,157.32,25982.0,146.1911,146.2746,145.9962,146.0055,25982.0
2022-11-03 15:10:00,157.3,157.5,157.26,157.34,24642.0,145.9869,146.1725,145.9498,146.024,24642.0
2022-11-03 15:15:00,157.32,157.4,157.14,157.17,17622.0,146.0055,146.0797,145.8384,145.8662,17622.0
2022-11-03 15:20:00,157.16,157.47,157.16,157.46,27757.0,145.857,146.1447,145.857,146.1354,27757.0
2022-11-03 15:25:00,157.47,157.54,157.36,157.53,28727.0,146.1447,146.2096,146.0426,146.2004,28727.0
2022-11-03 15:30:00,157.51,157.78,157.49,157.76,34626.0,146.1818,146.4324,146.1632,146.4138,34626.0
2022-11-03 15:35:00,157.74,157.78,157.35,157.42,34837.0,146.3953,146.4324,146.0333,146.0983,34837.0
2022-11-03 15:40:00,157.41,157.64,157.36,157.42,76194.0,146.089,146.3024,146.0426,146.0983,76194.0
2022-11-03 15:45:00,157.39,157.42,156.97,157.2,83066.0,146.0704,146.0983,145.6806,145.8941,83066.0
2022-11-03 15:50:00,157.19,157.36,156.61,156.85,95380.0,145.8848,146.0426,145.3465,145.5693,95380.0
2022-11-03 15:55:00,156.85,156.88,156.4,156.52,330430.0,145.5693,145.5971,145.1516,145.263,330430.0
2022-11-04 09:30:00,161.35,161.69,159.38,159.68,195338.0,149.7456,150.0612,147.9173,148.1957,195338.0
2022-11-04 09:35:00,159.75,159.98,158.89,159.78,145630.0,148.2607,148.4741,147.4625,148.2885,145630.0
2022-11-04 09:40:00,159.74,160.41,159.16,159.18,55235.0,148.2514,148.8732,147.7131,147.7317,55235.0
2022-11-04 09:45:00,159.22,160.22,159.22,159.78,63435.0,147.7688,148.6969,147.7688,148.2885,63435.0
2022-11-04 09:50:00,159.71,160.44,159.71,160.24,41444.0,148.2236,148.9011,148.2236,148.7154,41444.0
2022-11-04 09:55:00,160.1,161.01,160.1,160.97,49789.0,148.5855,149.4301,148.5855,149.3929,49789.0
2022-11-04 10:00:00,160.97,161.21,160.59,160.65,47912.0,149.3929,149.6157,149.0403,149.096,47912.0
2022-11-04 10:05:00,160.69,160.95,160.34,160.64,28586.0,149.1331,149.3744,148.8083,149.0867,28586.0
2022-11-04 10:10:00,160.69,161.68,160.53,161.64,42744.0,149.1331,150.0519,148.9846,150.0148,42744.0
2022-11-04 10:15:00,161.68,161.9,161.11,161.12,66333.0,150.0519,150.2561,149.5229,149.5322,66333.0
2022-11-04 10:20:00,161.12,161.62,160.99,161.4,77629.0,149.5322,149.9962,149.4115,149.792,77629.0
2022-11-04 10:25:00,161.45,161.57,161.16,161.26,54738.0,149.8384,149.9498,149.5693,149.6621,54738.0
2022-11-04 10:30:00,161.27,161.63,160.99,161.22,38951.0,149.6714,150.0055,149.4115,149.625,38951.0
2022-11-04 10:35:00,161.23,161.32,161.0,161.1,36427.0,149.6342,149.7178,149.4208,149.5136,36427.0
2022-11-04 10:40:00,161.11,161.49,160.99,161.25,75125.0,149.5229,149.8755,149.4115,149.6528,75125.0
2022-11-04 10:45:00,161.27,161.6,161.22,161.56,69272.0,149.6714,149.9776,149.625,149.9405,69272.0
2022-11-04 10:50:00,161.55,161.66,160.93,161.33,55045.0,149.9312,150.0333,149.3558,149.7271,55045.0
2022-11-04 10:55:00,161.32,161.42,161.05,161.42,89248.0,149.7178,149.8106,149.4672,149.8106,89248.0
2022-11-04 11:00:00,161.44,161.69,161.39,161.55,51522.0,149.8291,150.0612,149.7827,149.9312,51522.0
2022-11-04 11:05:00,161.51,161.69,161.31,161.54,32285.0,149.8941,150.0612,149.7085,149.922,32285.0
2022-11-04 11:10:00,161.53,161.55,160.98,161.22,40700.0,149.9127,149.9312,149.4022,149.625,40700.0
2022-11-04 11:15:00,161.27,161.63,160.97,161.3,24885.0,149.6714,150.0055,149.3929,149.6992,24885.0
2022-11-04 11:20:00,161.47,161.75,161.45,161.7,34701.0,149.857,150.1168,149.8384,150.0704,34701.0
2022-11-04 11:25:00,161.69,161.8,160.82,160.95,44210.0,150.0612,150.1633,149.2537,149.3744,44210.0
2022-11-04 11:30:00,160.91,161.1,160.8,160.85,18817.0,149.3373,149.5136,149.2352,149.2816,18817.0
2022-11-04 11:35:00,160.82,160.98,160.37,160.37,16741.0,149.2537,149.4022,148.8361,148.8361,16741.0
2022-11-04 11:40:00,160.27,160.35,159.99,160.06,22642.0,148.7433,148.8175,148.4834,148.5484,22642.0
2022-11-04 11:45:00,160.05,160.05,159.65,159.77,18672.0,148.5391,148.5391,148.1679,148.2793,18672.0
2022-11-04 11:50:00,159.68,159.68,158.9,159.28,23318.0,148.1957,148.1957,147.4718,147.8245,23318.0
2022-11-04 11:55:00,159.26,159.62,159.12,159.19,14540.0,147.8059,148.14,147.676,147.741,14540.0
2022-11-04 12:00:00,159.17,159.36,158.77,158.86,11102.0,147.7224,147.8987,147.3512,147.4347,11102.0
2022-11-04 12:05:00,158.75,159.75,158.72,159.74,19871.0,147.3326,148.2607,147.3048,148.2514,19871.0
2022-11-04 12:10:00,159.68,159.9,159.4,159.64,55031.0,148.1957,148.3999,147.9359,148.1586,55031.0
2022-11-04 12:15:00,159.68,160.6,159.58,160.26,18365.0,148.1957,149.0496,148.1029,148.734,18365.0
2022-11-04 12:20:00,160.16,160.17,159.69,159.96,24597.0,148.6412,148.6505,148.205,148.4556,24597.0
2022-11-04 12:25:00,159.97,160.08,159.73,159.79,27781.0,148.4649,148.567,148.2421,148.2978,27781.0
2022-11-04 12:30:00,159.77,159.78,159.38,159.6,33860.0,148.2793,148.2885,147.9173,148.1215,33860.0
2022-11-04 12:35:00,159.54,159.54,158.88,158.9,25045.0,148.0658,148.0658,147.4533,147.4718,25045.0
2022-11-04 12:40:00,158.85,159.09,158.62,158.85,28507.0,147.4254,147.6482,147.212,147.4254,28507.0
2022-11-04 12:45:00,158.89,158.92,158.5,158.54,22804.0,147.4625,147.4904,147.1006,147.1377,22804.0
2022-11-04 12:50:00,158.54,158.9,158.5,158.83,18546.0,147.1377,147.4718,147.1006,147.4069,18546.0
2022-11-04 12:55:00,158.91,159.09,158.8,159.04,13702.0,147.4811,147.6482,147.379,147.6018,13702.0
2022-11-04 13:00:00,158.99,159.1,158.67,158.97,15333.0,147.5554,147.6574,147.2584,147.5368,15333.0
2022-11-04 13:05:00,159.03,159.21,158.42,158.42,28027.0,147.5925,147.7595,147.0263,147.0263,28027.0
2022-11-04 13:10:00,158.55,159.38,158.53,159.38,20490.0,147.147,147.9173,147.1284,147.9173,20490.0
2022-11-04 13:15:00,159.38,159.43,159.22,159.43,11745.0,147.9173,147.9637,147.7688,147.9637,11745.0
2022-11-04 13:20:00,159.45,159.78,159.36,159.71,23505.0,147.9823,148.2885,147.8987,148.2236,23505.0
2022-11-04 13:25:00,159.71,159.72,159.44,159.57,15720.0,148.2236,148.2328,147.973,148.0936,15720.0
2022-11-04 13:30:00,159.55,159.61,159.25,159.29,16339.0,148.0751,148.1308,147.7967,147.8338,16339.0
2022-11-04 13:35:00,159.25,159.37,159.21,159.23,20099.0,147.7967,147.908,147.7595,147.7781,20099.0
2022-11-04 13:40:00,159.09,159.23,158.96,159.07,12570.0,147.6482,147.7781,147.5275,147.6296,12570.0
2022-11-04 13:45:00,159.04,159.27,158.86,159.25,30977.0,147.6018,147.8152,147.4347,147.7967,30977.0
2022-11-04 13:50:00,159.28,159.39,159.02,159.37,25908.0,147.8245,147.9266,147.5832,147.908,25908.0
2022-11-04 13:55:00,159.38,159.38,159.09,159.19,12526.0,147.9173,147.9173,147.6482,147.741,12526.0
2022-11-04 14:00:00,159.18,159.51,159.1,159.24,13985.0,147.7317,148.038,147.6574,147.7874,13985.0
2022-11-04 14:05:00,159.26,159.26,158.82,158.88,25941.0,147.8059,147.8059,147.3976,147.4533,25941.0
2022-11-04 14:10:00,158.92,159.2,158.86,159.14,12912.0,147.4904,147.7502,147.4347,147.6946,12912.0
2022-11-04 14:15:00,159.17,159.7,159.01,159.66,23803.0,147.7224,148.2143,147.5739,148.1772,23803.0
2022-11-04 14:20:00,159.59,159.68,159.43,159.6,12303.0,148.1122,148.1957,147.9637,148.1215,12303.0
2022-11-04 14:25:00,159.53,159.91,159.5,159.84,30970.0,148.0565,148.4092,148.0287,148.3442,30970.0
2022-11-04 14:30:00,159.81,159.88,159.67,159.81,15636.0,148.3164,148.3813,148.1864,148.3164,15636.0
2022-11-04 14:35:00,159.77,160.04,159.66,159.91,15375.0,148.2793,148.5298,148.1772,148.4092,15375.0
2022-11-04 14:40:00,159.93,160.65,159.93,160.65,27823.0,148.4277,149.096,148.4277,149.096,27823.0
2022-11-04 14:45:00,160.65,160.76,160.45,160.56,17566.0,149.096,149.1981,148.9103,149.0124,17566.0
2022-11-04 14:50:00,160.59,160.73,160.53,160.65,10410.0,149.0403,149.1702,148.9846,149.096,10410.0
2022-11-04 14:55:00,160.65,160.97,160.64,160.81,14107.0,149.096,149.3929,149.0867,149.2445,14107.0
2022-11-04 15:00:00,160.75,161.13,160.71,161.07,17351.0,149.1888,149.5414,149.1516,149.4858,17351.0
2022-11-04 15:05:00,161.07,161.71,161.06,161.67,31654.0,149.4858,150.0797,149.4765,150.0426,31654.0
2022-11-04 15:10:00,161.67,162.04,161.63,161.93,24135.0,150.0426,150.386,150.0055,150.2839,24135.0
2022-11-04 15:15:00,161.98,162.15,161.92,161.99,31134.0,150.3303,150.4881,150.2746,150.3396,31134.0
2022-11-04 15:20:00,161.97,161.97,161.53,161.6,35105.0,150.321,150.321,149.9127,149.9776,35105.0
2022-11-04 15:25:00,161.64,162.25,161.62,162.15,33350.0,150.0148,150.5809,149.9962,150.4881,33350.0
2022-11-04 15:30:00,162.11,162.31,161.86,162.3,56718.0,150.451,150.6366,150.2189,150.6273,56718.0
2022-11-04 15:35:00,162.35,162.35,161.74,161.93,44914.0,150.6737,150.6737,150.1076,150.2839,44914.0
2022-11-04 15:40:00,161.89,162.34,161.67,162.33,41052.0,150.2468,150.6644,150.0426,150.6551,41052.0
2022-11-04 15:45:00,162.3,162.6,162.1,162.1,61377.0,150.6273,150.9057,150.4417,150.4417,61377.0
2022-11-04 15:50:00,162.11,162.21,161.74,161.91,120256.0,150.451,150.5438,150.1076,150.2653,120256.0
2022-11-04 15:55:00,161.94,162.7,161.91,162.62,410383.0,150.2932,150.9985,150.2653,150.9243,410383.0
2022-11-07 09:30:00,163.93,164.04,162.55,162.81,97987.0,152.1401,152.2422,150.8593,151.1006,97987.0
2022-11-07 09:35:00,162.84,162.99,162.28,162.64,35932.0,151.1285,151.2677,150.6087,150.9428,35932.0
2022-11-07 09:40:00,162.66,162.96,162.27,162.27,57044.0,150.9614,151.2398,150.5995,150.5995,57044.0
2022-11-07 09:45:00,162.28,162.38,161.77,161.86,42256.0,150.6087,150.7015,150.1354,150.2189,42256.0
2022-11-07 09:50:00,161.87,161.96,161.55,161.8,33458.0,150.2282,150.3117,149.9312,150.1633,33458.0
2022-11-07 09:55:00,161.8,162.26,161.65,161.94,22802.0,150.1633,150.5902,150.024,150.2932,22802.0
2022-11-07 10:00:00,161.89,162.46,161.85,162.31,24911.0,150.2468,150.7758,150.2097,150.6366,24911.0
2022-11-07 10:05:00,162.37,162.5,161.99,162.25,31250.0,150.6923,150.8129,150.3396,150.5809,31250.0
2022-11-07 10:10:00,162.3,162.86,162.14,162.79,26017.0,150.6273,151.147,150.4788,151.0821,26017.0
2022-11-07 10:15:00,162.69,163.38,162.64,162.92,24522.0,150.9892,151.6296,150.9428,151.2027,24522.0
2022-11-07 10:20:00,162.9,162.91,162.22,162.37,20677.0,151.1841,151.1934,150.553,150.6923,20677.0
2022-11-07 10:25:00,162.35,162.38,162.11,162.32,15149.0,150.6737,150.7015,150.451,150.6459,15149.0
2022-11-07 10:30:00,162.34,162.44,162.03,162.37,15875.0,150.6644,150.7572,150.3767,150.6923,15875.0
2022-11-07 10:35:00,162.46,162.72,162.19,162.3,21183.0,150.7758,151.0171,150.5252,150.6273,21183.0
2022-11-07 10:40:00,162.33,162.76,162.28,162.76,35238.0,150.6551,151.0542,150.6087,151.0542,35238.0
2022-11-07 10:45:00,162.77,162.97,162.58,162.66,30564.0,151.0635,151.2491,150.8872,150.9614,30564.0
2022-11-07 10:50:00,162.72,163.24,162.67,163.1,26866.0,151.0171,151.4997,150.9707,151.3698,26866.0
2022-11-07 10:55:00,163.11,163.41,163.02,163.41,14574.0,151.379,151.6575,151.2955,151.6575,14574.0
2022-11-07 11:00:00,163.51,163.79,163.3,163.79,35881.0,151.7503,152.0101,151.5554,152.0101,35881.0
2022-11-07 11:05:00,163.77,164.0,163.54,163.9,33559.0,151.9916,152.205,151.7781,152.1122,33559.0
2022-11-07 11:10:00,163.93,163.95,163.61,163.77,69861.0,152.1401,152.1586,151.8431,151.9916,69861.0
2022-11-07 11:15:00,163.81,164.19,163.78,164.11,30546.0,152.0287,152.3814,152.0009,152.3071,30546.0
2022-11-07 11:20:00,164.1,164.52,164.03,164.41,27016.0,152.2978,152.6876,152.2329,152.5855,27016.0
2022-11-07 11:25:00,164.4,164.72,164.24,164.52,115975.0,152.5763,152.8732,152.4278,152.6876,115975.0
2022-11-07 11:30:00,164.52,164.89,164.52,164.83,31419.0,152.6876,153.031,152.6876,152.9753,31419.0
2022-11-07 11:35:00,164.82,164.93,164.73,164.76,21698.0,152.9661,153.0681,152.8825,152.9104,21698.0
2022-11-07 11:40:00,164.76,164.76,163.98,164.17,20974.0,152.9104,152.9104,152.1865,152.3628,20974.0
2022-11-07 11:45:00,164.07,164.2,163.97,164.08,20596.0,152.27,152.3906,152.1772,152.2793,20596.0
2022-11-07 11:50:00,164.06,164.07,163.76,163.78,12004.0,152.2607,152.27,151.9823,152.0009,12004.0
2022-11-07 11:55:00,163.76,163.83,163.45,163.48,15567.0,151.9823,152.0473,151.6946,151.7224,15567.0
2022-11-07 12:00:00,163.46,163.65,163.26,163.59,16965.0,151.7039,151.8802,151.5182,151.8245,16965.0
2022-11-07 12:05:00,163.54,163.8,163.34,163.7,25193.0,151.7781,152.0194,151.5925,151.9266,25193.0
2022-11-07 12:10:00,163.65,163.84,163.6,163.6,12658.0,151.8802,152.0565,151.8338,151.8338,12658.0
2022-11-07 12:15:00,163.59,163.86,163.4,163.83,13142.0,151.8245,152.0751,151.6482,152.0473,13142.0
2022-11-07 12:20:00,163.82,164.13,163.67,164.11,15783.0,152.038,152.3257,151.8988,152.3071,15783.0
2022-11-07 12:25:00,164.08,164.13,163.88,164.09,22097.0,152.2793,152.3257,152.0937,152.2886,22097.0
2022-11-07 12:30:00,164.12,164.31,163.98,164.27,15543.0,152.3164,152.4927,152.1865,152.4556,15543.0
2022-11-07 12:35:00,164.27,164.33,164.12,164.24,18421.0,152.4556,152.5113,152.3164,152.4278,18421.0
2022-11-07 12:40:00,164.25,164.32,164.1,164.26,17066.0,152.437,152.502,152.2978,152.4463,17066.0
2022-11-07 12:45:00,164.24,164.4,164.09,164.22,18398.0,152.4278,152.5763,152.2886,152.4092,18398.0
2022-11-07 12:50:00,164.2,164.3,164.03,164.08,10199.0,152.3906,152.4835,152.2329,152.2793,10199.0
2022-11-07 12:55:00,164.06,164.22,164.03,164.19,7835.0,152.2607,152.4092,152.2329,152.3814,7835.0
2022-11-07 13:00:00,164.22,164.57,164.22,164.52,18080.0,152.4092,152.734,152.4092,152.6876,18080.0
2022-11-07 13:05:00,164.52,164.68,164.46,164.66,19644.0,152.6876,152.8361,152.6319,152.8176,19644.0
2022-11-07 13:10:00,164.66,164.76,164.48,164.48,18563.0,152.8176,152.9104,152.6505,152.6505,18563.0
2022-11-07 13:15:00,164.54,164.61,164.36,164.51,16839.0,152.7062,152.7712,152.5391,152.6783,16839.0
2022-11-07 13:20:00,164.52,164.56,164.4,164.49,14405.0,152.6876,152.7248,152.5763,152.6598,14405.0
2022-11-07 13:25:00,164.52,164.69,164.46,164.59,18065.0,152.6876,152.8454,152.6319,152.7526,18065.0
2022-11-07 13:30:00,164.62,164.7,164.49,164.56,12669.0,152.7804,152.8547,152.6598,152.7248,12669.0
2022-11-07 13:35:00,164.54,164.54,164.32,164.47,16706.0,152.7062,152.7062,152.502,152.6412,16706.0
2022-11-07 13:40:00,164.47,164.48,164.21,164.39,14282.0,152.6412,152.6505,152.3999,152.567,14282.0
2022-11-07 13:45:00,164.39,164.49,164.25,164.34,12106.0,152.567,152.6598,152.437,152.5206,12106.0
2022-11-07 13:50:00,164.37,164.52,164.36,164.47,10503.0,152.5484,152.6876,152.5391,152.6412,10503.0
2022-11-07 13:55:00,164.48,164.51,164.36,164.49,13119.0,152.6505,152.6783,152.5391,152.6598,13119.0
2022-11-07 14:00:00,164.49,164.89,164.48,164.89,15825.0,152.6598,153.031,152.6505,153.031,15825.0
2022-11-07 14:05:00,164.89,164.93,164.8,164.83,10839.0,153.031,153.0681,152.9475,152.9753,10839.0
2022-11-07 14:10:00,164.84,165.17,164.84,165.17,19753.0,152.9846,153.2909,152.9846,153.2909,19753.0
2022-11-07 14:15:00,165.18,165.46,165.18,165.43,24277.0,153.3002,153.56,153.3002,153.5322,24277.0
2022-11-07 14:20:00,165.42,165.54,165.33,165.54,15916.0,153.5229,153.6343,153.4394,153.6343,15916.0
2022-11-07 14:25:00,165.51,165.66,165.39,165.6,12864.0,153.6064,153.7456,153.4951,153.69,12864.0
2022-11-07 14:30:00,165.63,165.78,165.46,165.71,35120.0,153.7178,153.857,153.56,153.792,35120.0
2022-11-07 14:35:00,165.69,165.82,165.58,165.68,39143.0,153.7735,153.8941,153.6714,153.7642,39143.0
2022-11-07 14:40:00,165.69,165.7,165.45,165.54,25648.0,153.7735,153.7828,153.5507,153.6343,25648.0
2022-11-07 14:45:00,165.57,165.66,165.41,165.5,38772.0,153.6621,153.7456,153.5136,153.5971,38772.0
2022-11-07 14:50:00,165.49,165.62,165.47,165.59,24405.0,153.5879,153.7085,153.5693,153.6807,24405.0
2022-11-07 14:55:00,165.59,165.61,165.34,165.47,26917.0,153.6807,153.6992,153.4487,153.5693,26917.0
2022-11-07 15:00:00,165.47,165.69,165.4,165.59,28250.0,153.5693,153.7735,153.5043,153.6807,28250.0
2022-11-07 15:05:00,165.61,165.75,165.53,165.64,19624.0,153.6992,153.8292,153.625,153.7271,19624.0
2022-11-07 15:10:00,165.65,165.69,165.5,165.65,40314.0,153.7364,153.7735,153.5971,153.7364,40314.0
2022-11-07 15:15:00,165.62,166.02,165.59,165.99,49512.0,153.7085,154.0797,153.6807,154.0519,49512.0
2022-11-07 15:20:00,165.97,166.11,165.67,166.04,44101.0,154.0333,154.1633,153.7549,154.0983,44101.0
2022-11-07 15:25:00,166.04,166.15,165.97,166.14,37302.0,154.0983,154.2004,154.0333,154.1911,37302.0
2022-11-07 15:30:00,166.11,166.3,165.93,165.94,41876.0,154.1633,154.3396,153.9962,154.0055,41876.0
2022-11-07 15:35:00,165.93,166.01,165.75,165.86,28385.0,153.9962,154.0705,153.8292,153.9313,28385.0
2022-11-07 15:40:00,165.84,166.07,165.79,165.99,44235.0,153.9127,154.1262,153.8663,154.0519,44235.0
2022-11-07 15:45:00,165.99,166.02,165.79,165.94,54651.0,154.0519,154.0797,153.8663,154.0055,54651.0
2022-11-07 15:50:00,165.93,165.96,165.6,165.64,142591.0,153.9962,154.0241,153.69,153.7271,142591.0
2022-11-07 15:55:00,165.67,165.85,165.3,165.69,300040.0,153.7549,153.922,153.4115,153.7735,300040.0
2022-11-08 09:30:00,167.92,168.09,166.55,167.61,135479.0,155.8431,156.0009,154.5716,155.5554,135479.0
2022-11-08 09:35:00,167.6,167.77,166.14,166.26,40829.0,155.5461,155.7039,154.1911,154.3025,40829.0
2022-11-08 09:40:00,166.31,167.01,165.93,167.01,63463.0,154.3489,154.9985,153.9962,154.9985,63463.0
2022-11-08 09:45:00,167.08,168.13,166.85,167.96,42468.0,155.0635,156.038,154.8501,155.8802,42468.0
2022-11-08 09:50:00,167.94,168.19,167.59,168.01,32237.0,155.8617,156.0937,155.5368,155.9266,32237.0
2022-11-08 09:55:00,168.11,168.42,167.84,167.84,35765.0,156.0194,156.3071,155.7689,155.7689,35765.0
2022-11-08 10:00:00,167.97,168.23,167.44,167.45,85714.0,155.8895,156.1308,155.3976,155.4069,85714.0
2022-11-08 10:05:00,167.43,167.68,167.39,167.64,40608.0,155.3883,155.6204,155.3512,155.5832,40608.0
2022-11-08 10:10:00,167.57,168.06,167.52,167.97,18678.0,155.5183,155.973,155.4719,155.8895,18678.0
2022-11-08 10:15:00,168.01,168.26,167.98,168.03,15167.0,155.9266,156.1586,155.8988,155.9452,15167.0
2022-11-08 10:20:00,168.1,168.46,167.97,168.0,29566.0,156.0102,156.3443,155.8895,155.9173,29566.0
2022-11-08 10:25:00,168.04,168.13,167.64,167.93,34401.0,155.9545,156.038,155.5832,155.8524,34401.0
2022-11-08 10:30:00,167.95,168.45,167.92,168.36,23579.0,155.8709,156.335,155.8431,156.2515,23579.0
2022-11-08 10:35:00,168.42,168.63,168.4,168.44,42319.0,156.3071,156.502,156.2886,156.3257,42319.0
2022-11-08 10:40:00,168.52,168.71,168.2,168.58,46831.0,156.3999,156.5763,156.103,156.4556,46831.0
2022-11-08 10:45:00,168.62,168.67,168.42,168.59,15385.0,156.4928,156.5392,156.3071,156.4649,15385.0
2022-11-08 10:50:00,168.64,168.71,168.43,168.47,10439.0,156.5113,156.5763,156.3164,156.3535,10439.0
2022-11-08 10:55:00,168.5,168.65,168.26,168.51,20210.0,156.3814,156.5206,156.1586,156.3907,20210.0
2022-11-08 11:00:00,168.52,168.54,168.1,168.18,25171.0,156.3999,156.4185,156.0102,156.0844,25171.0
2022-11-08 11:05:00,168.15,168.15,167.87,168.14,18707.0,156.0566,156.0566,155.7967,156.0473,18707.0
2022-11-08 11:10:00,168.17,168.49,168.15,168.44,17486.0,156.0751,156.3721,156.0566,156.3257,17486.0
2022-11-08 11:15:00,168.46,168.53,168.23,168.24,28539.0,156.3443,156.4092,156.1308,156.1401,28539.0
2022-11-08 11:20:00,168.27,168.99,168.27,168.91,29656.0,156.1679,156.8361,156.1679,156.7619,29656.0
2022-11-08 11:25:00,168.98,169.13,168.74,168.78,81388.0,156.8269,156.9661,156.6041,156.6412,81388.0
2022-11-08 11:30:00,168.77,169.43,168.77,169.34,20901.0,156.632,157.2445,156.632,157.161,20901.0
2022-11-08 11:35:00,169.39,169.62,169.27,169.61,16259.0,157.2074,157.4208,157.096,157.4116,16259.0
2022-11-08 11:40:00,169.62,169.77,169.31,169.31,23228.0,157.4208,157.56,157.1331,157.1331,23228.0
2022-11-08 11:45:00,169.31,169.47,168.98,169.05,25835.0,157.1331,157.2816,156.8269,156.8918,25835.0
2022-11-08 11:50:00,169.04,169.47,168.95,169.45,18723.0,156.8825,157.2816,156.799,157.2631,18723.0
2022-11-08 11:55:00,169.42,169.51,169.23,169.47,16786.0,157.2352,157.3187,157.0589,157.2816,16786.0
2022-11-08 12:00:00,169.49,169.62,169.3,169.32,22773.0,157.3002,157.4208,157.1238,157.1424,22773.0
2022-11-08 12:05:00,169.34,169.42,169.12,169.42,13841.0,157.161,157.2352,156.9568,157.2352,13841.0
2022-11-08 12:10:00,169.4,169.61,169.03,169.03,17678.0,157.2167,157.4116,156.8733,156.8733,17678.0
2022-11-08 12:15:00,169.1,169.29,169.03,169.28,6995.0,156.9382,157.1146,156.8733,157.1053,6995.0
2022-11-08 12:20:00,169.19,169.33,169.03,169.25,12393.0,157.0218,157.1517,156.8733,157.0774,12393.0
2022-11-08 12:25:00,169.24,169.29,169.1,169.15,6190.0,157.0682,157.1146,156.9382,156.9846,6190.0
2022-11-08 12:30:00,169.15,169.3,168.96,169.21,12028.0,156.9846,157.1238,156.8083,157.0403,12028.0
2022-11-08 12:35:00,169.24,169.34,169.04,169.34,8541.0,157.0682,157.161,156.8825,157.161,8541.0
2022-11-08 12:40:00,169.37,169.41,169.23,169.34,12270.0,157.1888,157.2259,157.0589,157.161,12270.0
2022-11-08 12:45:00,169.35,169.37,168.99,169.1,12554.0,157.1703,157.1888,156.8361,156.9382,12554.0
2022-11-08 12:50:00,169.03,169.1,168.88,169.03,28565.0,156.8733,156.9382,156.7341,156.8733,28565.0
2022-11-08 12:55:00,169.07,169.36,169.07,169.24,22123.0,156.9104,157.1795,156.9104,157.0682,22123.0
2022-11-08 13:00:00,169.28,169.69,169.1,169.6,53702.0,157.1053,157.4858,156.9382,157.4023,53702.0
2022-11-08 13:05:00,169.55,169.59,169.39,169.53,23568.0,157.3559,157.393,157.2074,157.3373,23568.0
2022-11-08 13:10:00,169.55,169.84,169.4,169.82,24467.0,157.3559,157.625,157.2167,157.6065,24467.0
2022-11-08 13:15:00,169.84,169.84,169.52,169.6,14020.0,157.625,157.625,157.328,157.4023,14020.0
2022-11-08 13:20:00,169.55,169.59,168.74,169.24,94329.0,157.3559,157.393,156.6041,157.0682,94329.0
2022-11-08 13:25:00,169.22,169.27,168.73,168.82,91259.0,157.0496,157.096,156.5948,156.6784,91259.0
2022-11-08 13:30:00,168.8,168.83,168.2,168.77,71428.0,156.6598,156.6877,156.103,156.632,71428.0
2022-11-08 13:35:00,168.72,169.0,168.64,168.97,37833.0,156.5856,156.8454,156.5113,156.8176,37833.0
2022-11-08 13:40:00,168.99,169.27,168.95,169.1,25681.0,156.8361,157.096,156.799,156.9382,25681.0
2022-11-08 13:45:00,169.19,169.27,168.95,169.09,25310.0,157.0218,157.096,156.799,156.929,25310.0
2022-11-08 13:50:00,169.09,169.24,168.6,168.88,40656.0,156.929,157.0682,156.4742,156.7341,40656.0
2022-11-08 13:55:00,168.9,168.9,167.5,167.61,32883.0,156.7526,156.7526,155.4533,155.5554,32883.0
2022-11-08 14:00:00,167.52,167.91,167.52,167.66,8583.0,155.4719,155.8338,155.4719,155.6018,8583.0
2022-11-08 14:05:00,167.59,167.69,167.01,167.09,17633.0,155.5368,155.6296,154.9985,155.0728,17633.0
2022-11-08 14:10:00,167.07,167.29,166.86,167.29,8164.0,155.0542,155.2584,154.8593,155.2584,8164.0
2022-11-08 14:15:00,167.3,167.41,167.0,167.04,10544.0,155.2677,155.3698,154.9893,155.0264,10544.0
2022-11-08 14:20:00,167.04,167.05,166.26,166.26,14714.0,155.0264,155.0357,154.3025,154.3025,14714.0
2022-11-08 14:25:00,166.28,166.31,165.83,165.98,15918.0,154.321,154.3489,153.9034,154.0426,15918.0
2022-11-08 14:30:00,165.95,166.16,165.76,166.16,9188.0,154.0148,154.2097,153.8384,154.2097,9188.0
2022-11-08 14:35:00,166.23,166.75,166.12,166.7,24171.0,154.2746,154.7572,154.1726,154.7108,24171.0
2022-11-08 14:40:00,166.68,167.01,166.66,166.86,15963.0,154.6923,154.9985,154.6737,154.8593,15963.0
2022-11-08 14:45:00,166.84,167.17,166.72,167.09,12621.0,154.8408,155.147,154.7294,155.0728,12621.0
2022-11-08 14:50:00,167.05,167.36,166.89,167.2,11386.0,155.0357,155.3234,154.8872,155.1749,11386.0
2022-11-08 14:55:00,167.19,167.3,167.09,167.1,9308.0,155.1656,155.2677,155.0728,155.0821,9308.0
2022-11-08 15:00:00,167.09,167.8,167.04,167.56,9880.0,155.0728,155.7317,155.0264,155.509,9880.0
2022-11-08 15:05:00,167.56,167.76,167.42,167.63,7314.0,155.509,155.6946,155.3791,155.574,7314.0
2022-11-08 15:10:00,167.66,167.83,167.57,167.7,10169.0,155.6018,155.7596,155.5183,155.6389,10169.0
2022-11-08 15:15:00,167.64,167.82,167.51,167.64,21596.0,155.5832,155.7503,155.4626,155.5832,21596.0
2022-11-08 15:20:00,167.72,167.79,167.58,167.64,18101.0,155.6575,155.7224,155.5276,155.5832,18101.0
2022-11-08 15:25:00,167.63,168.24,167.59,168.21,18579.0,155.574,156.1401,155.5368,156.1122,18579.0
2022-11-08 15:30:00,168.24,168.75,168.24,168.67,21458.0,156.1401,156.6134,156.1401,156.5392,21458.0
2022-11-08 15:35:00,168.68,169.03,168.57,168.68,25823.0,156.5484,156.8733,156.4464,156.5484,25823.0
2022-11-08 15:40:00,168.69,168.79,168.4,168.4,29617.0,156.5577,156.6505,156.2886,156.2886,29617.0
2022-11-08 15:45:00,168.43,168.92,168.43,168.56,32844.0,156.3164,156.7712,156.3164,156.4371,32844.0
2022-11-08 15:50:00,168.63,168.63,168.08,168.08,72458.0,156.502,156.502,155.9916,155.9916,72458.0
2022-11-08 15:55:00,168.12,168.55,167.86,168.0,297652.0,156.0287,156.4278,155.7874,155.9173,297652.0
2022-11-09 09:30:00,166.46,166.84,165.23,165.66,84778.0,154.4881,154.8408,153.3466,153.7456,84778.0
2022-11-09 09:35:00,165.77,166.36,164.9,165.32,32351.0,153.8477,154.3953,153.0403,153.4301,32351.0
2022-11-09 09:40:00,165.29,166.39,165.29,166.17,23519.0,153.4023,154.4231,153.4023,154.219,23519.0
2022-11-09 09:45:00,166.17,166.84,166.11,166.66,17530.0,154.219,154.8408,154.1633,154.6737,17530.0
2022-11-09 09:50:00,166.66,166.76,165.98,166.59,19263.0,154.6737,154.7665,154.0426,154.6088,19263.0
2022-11-09 09:55:00,166.61,166.8,166.33,166.4,17134.0,154.6273,154.8037,154.3675,154.4324,17134.0
2022-11-09 10:00:00,166.29,166.6,166.14,166.49,19172.0,154.3303,154.618,154.1911,154.5159,19172.0
2022-11-09 10:05:00,166.49,167.19,166.46,167.14,33473.0,154.5159,155.1656,154.4881,155.1192,33473.0
2022-11-09 10:10:00,167.11,167.5,166.95,167.44,16074.0,155.0914,155.4533,154.9429,155.3976,16074.0
2022-11-09 10:15:00,167.44,167.5,166.9,167.15,29757.0,155.3976,155.4533,154.8965,155.1285,29757.0
2022-11-09 10:20:00,167.22,167.33,166.96,167.13,21770.0,155.1934,155.2955,154.9521,155.1099,21770.0
2022-11-09 10:25:00,167.07,167.08,166.18,166.33,22373.0,155.0542,155.0635,154.2282,154.3675,22373.0
2022-11-09 10:30:00,166.3,166.52,165.89,166.22,12226.0,154.3396,154.5438,153.9591,154.2654,12226.0
2022-11-09 10:35:00,166.17,166.49,165.96,166.24,18467.0,154.219,154.5159,154.0241,154.2839,18467.0
2022-11-09 10:40:00,166.27,166.39,166.04,166.31,13557.0,154.3118,154.4231,154.0983,154.3489,13557.0
2022-11-09 10:45:00,166.35,166.4,166.13,166.29,17390.0,154.386,154.4324,154.1818,154.3303,17390.0
2022-11-09 10:50:00,166.26,166.36,166.14,166.22,6714.0,154.3025,154.3953,154.1911,154.2654,6714.0
2022-11-09 10:55:00,166.17,166.41,165.91,166.41,23957.0,154.219,154.4417,153.9777,154.4417,23957.0
2022-11-09 11:00:00,166.41,166.88,166.41,166.8,8888.0,154.4417,154.8779,154.4417,154.8037,8888.0
2022-11-09 11:05:00,166.83,167.13,166.58,167.1,18133.0,154.8315,155.1099,154.5995,155.0821,18133.0
2022-11-09 11:10:00,166.99,167.18,166.95,166.96,13240.0,154.98,155.1563,154.9429,154.9521,13240.0
2022-11-09 11:15:00,166.91,167.26,166.91,167.18,12791.0,154.9057,155.2306,154.9057,155.1563,12791.0
2022-11-09 11:20:00,167.22,167.22,166.94,167.19,23767.0,155.1934,155.1934,154.9336,155.1656,23767.0
2022-11-09 11:25:00,167.21,167.45,167.15,167.18,10995.0,155.1842,155.4069,155.1285,155.1563,10995.0
2022-11-09 11:30:00,167.18,167.24,166.99,167.1,9292.0,155.1563,155.212,154.98,155.0821,9292.0
2022-11-09 11:35:00,167.11,167.28,167.04,167.18,12708.0,155.0914,155.2491,155.0264,155.1563,12708.0
2022-11-09 11:40:00,167.11,167.67,167.1,167.67,14527.0,155.0914,155.6111,155.0821,155.6111,14527.0
2022-11-09 11:45:00,167.61,167.74,167.47,167.52,6236.0,155.5554,155.676,155.4255,155.4719,6236.0
2022-11-09 11:50:00,167.48,167.65,167.3,167.36,9814.0,155.4347,155.5925,155.2677,155.3234,9814.0
2022-11-09 11:55:00,167.38,167.41,166.98,167.04,18816.0,155.3419,155.3698,154.9707,155.0264,18816.0
2022-11-09 12:00:00,167.05,167.19,166.94,167.06,14203.0,155.0357,155.1656,154.9336,155.045,14203.0
2022-11-09 12:05:00,167.02,167.05,166.77,166.79,42142.0,155.0078,155.0357,154.7758,154.7944,42142.0
2022-11-09 12:10:00,166.82,167.03,166.79,166.88,24404.0,154.8222,155.0171,154.7944,154.8779,24404.0
2022-11-09 12:15:00,166.85,166.94,166.65,166.78,14516.0,154.8501,154.9336,154.6644,154.7851,14516.0
2022-11-09 12:20:00,166.79,166.85,166.61,166.71,13814.0,154.7944,154.8501,154.6273,154.7201,13814.0
2022-11-09 12:25:00,166.63,166.73,166.25,166.45,24128.0,154.6459,154.7387,154.2932,154.4788,24128.0
2022-11-09 12:30:00,166.43,166.79,166.43,166.78,9730.0,154.4603,154.7944,154.4603,154.7851,9730.0
2022-11-09 12:35:00,166.8,166.8,166.61,166.69,16859.0,154.8037,154.8037,154.6273,154.7016,16859.0
2022-11-09 12:40:00,166.72,166.77,166.62,166.76,19029.0,154.7294,154.7758,154.6366,154.7665,19029.0
2022-11-09 12:45:00,166.76,166.98,166.76,166.96,8649.0,154.7665,154.9707,154.7665,154.9521,8649.0
2022-11-09 12:50:00,166.93,166.95,166.73,166.83,10116.0,154.9243,154.9429,154.7387,154.8315,10116.0
2022-11-09 12:55:00,166.82,166.98,166.77,166.98,11453.0,154.8222,154.9707,154.7758,154.9707,11453.0
2022-11-09 13:00:00,166.98,167.17,166.41,166.62,48992.0,154.9707,155.147,154.4417,154.6366,48992.0
2022-11-09 13:05:00,166.48,166.66,166.34,166.51,13147.0,154.5067,154.6737,154.3767,154.5345,13147.0
2022-11-09 13:10:00,166.46,166.65,166.23,166.54,15144.0,154.4881,154.6644,154.2746,154.5623,15144.0
2022-11-09 13:15:00,166.59,166.71,166.46,166.57,8581.0,154.6088,154.7201,154.4881,154.5902,8581.0
2022-11-09 13:20:00,166.54,166.63,166.29,166.29,10122.0,154.5623,154.6459,154.3303,154.3303,10122.0
2022-11-09 13:25:00,166.21,166.34,166.06,166.2,11686.0,154.2561,154.3767,154.1169,154.2468,11686.0
2022-11-09 13:30:00,166.16,166.16,165.77,165.88,22405.0,154.2097,154.2097,153.8477,153.9498,22405.0
2022-11-09 13:35:00,165.87,165.94,165.65,165.68,20406.0,153.9405,154.0055,153.7364,153.7642,20406.0
2022-11-09 13:40:00,165.73,165.89,165.59,165.71,27673.0,153.8106,153.9591,153.6807,153.792,27673.0
2022-11-09 13:45:00,165.71,165.74,165.45,165.72,17473.0,153.792,153.8199,153.5507,153.8013,17473.0
2022-11-09 13:50:00,165.72,165.87,165.7,165.84,9241.0,153.8013,153.9405,153.7828,153.9127,9241.0
2022-11-09 13:55:00,165.82,166.04,165.67,166.02,9669.0,153.8941,154.0983,153.7549,154.0797,9669.0
2022-11-09 14:00:00,166.02,166.28,165.95,166.27,30758.0,154.0797,154.321,154.0148,154.3118,30758.0
2022-11-09 14:05:00,166.23,166.5,166.09,166.47,17176.0,154.2746,154.5252,154.1447,154.4974,17176.0
2022-11-09 14:10:00,166.44,166.53,166.25,166.5,14371.0,154.4695,154.5531,154.2932,154.5252,14371.0
2022-11-09 14:15:00,166.45,166.45,166.16,166.36,10045.0,154.4788,154.4788,154.2097,154.3953,10045.0
2022-11-09 14:20:00,166.38,166.42,166.17,166.22,8619.0,154.4139,154.451,154.219,154.2654,8619.0
2022-11-09 14:25:00,166.26,166.44,166.22,166.36,12972.0,154.3025,154.4695,154.2654,154.3953,12972.0
2022-11-09 14:30:00,166.36,166.36,165.92,165.92,13808.0,154.3953,154.3953,153.9869,153.9869,13808.0
2022-11-09 14:35:00,165.99,166.03,165.73,165.79,14446.0,154.0519,154.089,153.8106,153.8663,14446.0
2022-11-09 14:40:00,165.82,166.07,165.8,165.96,18087.0,153.8941,154.1262,153.8756,154.0241,18087.0
2022-11-09 14:45:00,165.95,166.08,165.72,165.85,16615.0,154.0148,154.1354,153.8013,153.922,16615.0
2022-11-09 14:50:00,165.84,165.84,165.57,165.68,44326.0,153.9127,153.9127,153.6621,153.7642,44326.0
2022-11-09 14:55:00,165.61,165.64,165.4,165.51,18441.0,153.6992,153.7271,153.5043,153.6064,18441.0
2022-11-09 15:00:00,165.45,165.83,165.43,165.82,16256.0,153.5507,153.9034,153.5322,153.8941,16256.0
2022-11-09 15:05:00,165.86,166.15,165.85,165.97,25476.0,153.9313,154.2004,153.922,154.0333,25476.0
2022-11-09 15:10:00,165.9,165.94,165.53,165.55,17868.0,153.9684,154.0055,153.625,153.6436,17868.0
2022-11-09 15:15:00,165.5,165.66,165.42,165.66,23624.0,153.5971,153.7456,153.5229,153.7456,23624.0
2022-11-09 15:20:00,165.52,165.65,165.26,165.41,17584.0,153.6157,153.7364,153.3744,153.5136,17584.0
2022-11-09 15:25:00,165.42,165.73,165.42,165.68,27013.0,153.5229,153.8106,153.5229,153.7642,27013.0
2022-11-09 15:30:00,165.66,165.76,165.45,165.69,23567.0,153.7456,153.8384,153.5507,153.7735,23567.0
2022-11-09 15:35:00,165.71,165.84,165.59,165.6,28176.0,153.792,153.9127,153.6807,153.69,28176.0
2022-11-09 15:40:00,165.59,165.72,165.42,165.54,37242.0,153.6807,153.8013,153.5229,153.6343,37242.0
2022-11-09 15:45:00,165.54,165.67,165.13,165.21,47513.0,153.6343,153.7549,153.2538,153.328,47513.0
2022-11-09 15:50:00,165.24,165.74,165.21,165.42,108323.0,153.3558,153.8199,153.328,153.5229,108323.0
2022-11-09 15:55:00,165.41,165.41,164.96,164.98,351491.0,153.5136,153.5136,153.096,153.1145,351491.0
2022-11-10 09:30:00,172.1,172.12,168.88,170.3,179954.0,159.7225,159.741,156.7341,158.0519,179954.0
2022-11-10 09:35:00,170.3,171.09,169.99,170.35,48698.0,158.0519,158.7851,157.7642,158.0983,48698.0
2022-11-10 09:40:00,170.27,170.44,169.33,169.76,75309.0,158.0241,158.1819,157.1517,157.5508,75309.0
2022-11-10 09:45:00,169.78,170.1,169.23,169.53,79335.0,157.5693,157.8663,157.0589,157.3373,79335.0
2022-11-10 09:50:00,169.54,170.04,169.47,169.87,50292.0,157.3466,157.8106,157.2816,157.6529,50292.0
2022-11-10 09:55:00,169.9,171.21,169.88,171.12,46869.0,157.6807,158.8965,157.6621,158.813,46869.0
2022-11-10 10:00:00,171.07,171.39,170.5,170.55,46611.0,158.7665,159.0635,158.2375,158.2839,46611.0
2022-11-10 10:05:00,170.45,170.74,170.16,170.52,47580.0,158.1911,158.4603,157.922,158.2561,47580.0
2022-11-10 10:10:00,170.53,170.86,170.25,170.64,55492.0,158.2654,158.5717,158.0055,158.3675,55492.0
2022-11-10 10:15:00,170.56,171.03,170.41,170.77,56491.0,158.2932,158.7294,158.154,158.4881,56491.0
2022-11-10 10:20:00,170.76,170.79,170.43,170.7,122185.0,158.4788,158.5067,158.1726,158.4232,122185.0
2022-11-10 10:25:00,170.71,170.73,170.39,170.49,26678.0,158.4324,158.451,158.1355,158.2283,26678.0
2022-11-10 10:30:00,170.62,170.64,169.98,170.16,30719.0,158.3489,158.3675,157.7549,157.922,30719.0
2022-11-10 10:35:00,170.14,170.27,169.75,169.86,28112.0,157.9034,158.0241,157.5415,157.6436,28112.0
2022-11-10 10:40:00,169.84,170.6,169.77,170.42,31338.0,157.625,158.3304,157.56,158.1633,31338.0
2022-11-10 10:45:00,170.39,170.62,170.25,170.42,63819.0,158.1355,158.3489,158.0055,158.1633,63819.0
2022-11-10 10:50:00,170.43,170.48,170.06,170.28,37157.0,158.1726,158.219,157.8292,158.0334,37157.0
2022-11-10 10:55:00,170.27,170.52,170.13,170.48,27085.0,158.0241,158.2561,157.8942,158.219,27085.0
2022-11-10 11:00:00,170.45,170.51,170.21,170.34,27069.0,158.1911,158.2468,157.9684,158.0891,27069.0
2022-11-10 11:05:00,170.34,170.64,170.34,170.53,25870.0,158.0891,158.3675,158.0891,158.2654,25870.0
2022-11-10 11:10:00,170.53,171.04,170.51,171.0,43542.0,158.2654,158.7387,158.2468,158.7016,43542.0
2022-11-10 11:15:00,170.9,170.98,170.72,170.72,60327.0,158.6088,158.683,158.4417,158.4417,60327.0
2022-11-10 11:20:00,170.75,171.02,170.63,170.83,57235.0,158.4696,158.7201,158.3582,158.5438,57235.0
2022-11-10 11:25:00,170.82,171.05,170.65,170.95,27207.0,158.5345,158.748,158.3768,158.6552,27207.0
2022-11-10 11:30:00,170.94,171.25,170.94,171.25,70149.0,158.6459,158.9336,158.6459,158.9336,70149.0
2022-11-10 11:35:00,171.19,171.73,171.13,171.73,20479.0,158.8779,159.3791,158.8222,159.3791,20479.0
2022-11-10 11:40:00,171.75,171.9,171.42,171.46,59056.0,159.3976,159.5369,159.0914,159.1285,59056.0
2022-11-10 11:45:00,171.47,171.65,171.45,171.63,35875.0,159.1378,159.3048,159.1192,159.2863,35875.0
2022-11-10 11:50:00,171.63,172.05,171.62,172.05,38019.0,159.2863,159.6761,159.277,159.6761,38019.0
2022-11-10 11:55:00,172.07,172.14,171.68,171.68,48630.0,159.6946,159.7596,159.3327,159.3327,48630.0
2022-11-10 12:00:00,171.66,171.69,171.38,171.41,57909.0,159.3141,159.342,159.0543,159.0821,57909.0
2022-11-10 12:05:00,171.4,171.52,171.22,171.29,39508.0,159.0728,159.1842,158.9058,158.9707,39508.0
2022-11-10 12:10:00,171.27,171.31,171.0,171.02,30141.0,158.9522,158.9893,158.7016,158.7201,30141.0
2022-11-10 12:15:00,171.06,171.27,171.06,171.24,27389.0,158.7573,158.9522,158.7573,158.9243,27389.0
2022-11-10 12:20:00,171.24,171.27,171.07,171.09,29600.0,158.9243,158.9522,158.7665,158.7851,29600.0
2022-11-10 12:25:00,171.11,171.11,170.91,170.98,20703.0,158.8037,158.8037,158.6181,158.683,20703.0
2022-11-10 12:30:00,171.03,171.04,170.63,170.66,24634.0,158.7294,158.7387,158.3582,158.386,24634.0
2022-11-10 12:35:00,170.69,170.79,170.58,170.77,13433.0,158.4139,158.5067,158.3118,158.4881,13433.0
2022-11-10 12:40:00,170.77,170.93,170.62,170.92,19873.0,158.4881,158.6366,158.3489,158.6273,19873.0
2022-11-10 12:45:00,170.9,170.94,170.56,170.73,27152.0,158.6088,158.6459,158.2932,158.451,27152.0
2022-11-10 12:50:00,170.7,170.8,170.53,170.71,26606.0,158.4232,158.516,158.2654,158.4324,26606.0
2022-11-10 12:55:00,170.69,170.7,170.34,170.34,27175.0,158.4139,158.4232,158.0891,158.0891,27175.0
2022-11-10 13:00:00,170.34,171.0,170.27,170.9,55172.0,158.0891,158.7016,158.0241,158.6088,55172.0
2022-11-10 13:05:00,170.94,171.02,170.86,171.01,30887.0,158.6459,158.7201,158.5717,158.7109,30887.0
2022-11-10 13:10:00,171.03,171.05,170.71,171.01,22759.0,158.7294,158.748,158.4324,158.7109,22759.0
2022-11-10 13:15:00,171.02,171.05,170.88,171.04,23781.0,158.7201,158.748,158.5902,158.7387,23781.0
2022-11-10 13:20:00,171.05,171.1,170.76,170.85,13557.0,158.748,158.7944,158.4788,158.5624,13557.0
2022-11-10 13:25:00,170.85,171.18,170.78,171.16,21829.0,158.5624,158.8686,158.4974,158.8501,21829.0
2022-11-10 13:30:00,171.2,171.32,170.96,171.13,60124.0,158.8872,158.9986,158.6645,158.8222,60124.0
2022-11-10 13:35:00,171.15,171.41,171.07,171.15,24476.0,158.8408,159.0821,158.7665,158.8408,24476.0
2022-11-10 13:40:00,171.16,171.51,171.04,171.44,29254.0,158.8501,159.1749,158.7387,159.1099,29254.0
2022-11-10 13:45:00,171.44,171.77,171.44,171.72,48031.0,159.1099,159.4162,159.1099,159.3698,48031.0
2022-11-10 13:50:00,171.7,171.73,171.44,171.6,30872.0,159.3512,159.3791,159.1099,159.2584,30872.0
2022-11-10 13:55:00,171.62,171.95,171.62,171.7,38328.0,159.277,159.5833,159.277,159.3512,38328.0
2022-11-10 14:00:00,171.71,171.87,171.55,171.7,58708.0,159.3605,159.509,159.212,159.3512,58708.0
2022-11-10 14:05:00,171.68,171.91,171.53,171.9,23082.0,159.3327,159.5461,159.1935,159.5369,23082.0
2022-11-10 14:10:00,171.88,172.1,171.85,171.92,23562.0,159.5183,159.7225,159.4905,159.5554,23562.0
2022-11-10 14:15:00,171.92,171.97,171.74,171.75,16369.0,159.5554,159.6018,159.3884,159.3976,16369.0
2022-11-10 14:20:00,171.73,171.81,171.59,171.76,21406.0,159.3791,159.4533,159.2492,159.4069,21406.0
2022-11-10 14:25:00,171.77,171.85,171.65,171.66,22473.0,159.4162,159.4905,159.3048,159.3141,22473.0
2022-11-10 14:30:00,171.64,171.68,171.46,171.66,23224.0,159.2956,159.3327,159.1285,159.3141,23224.0
2022-11-10 14:35:00,171.67,171.84,171.64,171.76,20371.0,159.3234,159.4812,159.2956,159.4069,20371.0
2022-11-10 14:40:00,171.74,171.96,171.69,171.96,22267.0,159.3884,159.5925,159.342,159.5925,22267.0
2022-11-10 14:45:00,171.96,172.03,171.85,171.9,35294.0,159.5925,159.6575,159.4905,159.5369,35294.0
2022-11-10 14:50:00,171.88,172.12,171.85,172.11,42662.0,159.5183,159.741,159.4905,159.7318,42662.0
2022-11-10 14:55:00,172.08,172.09,171.93,172.02,15088.0,159.7039,159.7132,159.5647,159.6482,15088.0
2022-11-10 15:00:00,171.99,172.07,171.71,171.78,45923.0,159.6204,159.6946,159.3605,159.4255,45923.0
2022-11-10 15:05:00,171.77,172.22,171.76,172.21,55380.0,159.4162,159.8338,159.4069,159.8246,55380.0
2022-11-10 15:10:00,172.2,172.68,172.19,172.66,88722.0,159.8153,160.2608,159.806,160.2422,88722.0
2022-11-10 15:15:00,172.65,172.82,172.59,172.72,70805.0,160.2329,160.3907,160.1772,160.2979,70805.0
2022-11-10 15:20:00,172.72,173.19,172.72,173.15,70596.0,160.2979,160.7341,160.2979,160.697,70596.0
2022-11-10 15:25:00,173.14,173.89,173.13,173.77,76442.0,160.6877,161.3837,160.6784,161.2724,76442.0
2022-11-10 15:30:00,173.76,174.23,173.64,173.85,129900.0,161.2631,161.6993,161.1517,161.3466,129900.0
2022-11-10 15:35:00,173.86,174.16,173.82,174.08,81053.0,161.3559,161.6343,161.3188,161.5601,81053.0
2022-11-10 15:40:00,174.04,174.75,174.03,174.66,109969.0,161.5229,162.1819,161.5137,162.0984,109969.0
2022-11-10 15:45:00,174.64,175.1,174.57,174.6,240997.0,162.0798,162.5067,162.0148,162.0427,240997.0
2022-11-10 15:50:00,174.62,175.13,174.53,174.68,310165.0,162.0612,162.5346,161.9777,162.1169,310165.0
2022-11-10 15:55:00,174.69,175.19,174.37,174.67,505904.0,162.1262,162.5902,161.8292,162.1076,505904.0
2022-11-11 09:30:00,175.09,175.33,173.64,173.98,106265.0,162.4974,162.7202,161.1517,161.4673,106265.0
2022-11-11 09:35:00,173.91,174.03,173.4,173.9,41560.0,161.4023,161.5137,160.929,161.393,41560.0
2022-11-11 09:40:00,173.9,175.0,173.9,175.0,33832.0,161.393,162.4139,161.393,162.4139,33832.0
2022-11-11 09:45:00,175.09,175.66,174.94,175.51,42680.0,162.4974,163.0264,162.3582,162.8872,42680.0
2022-11-11 09:50:00,175.56,175.62,174.44,174.54,31133.0,162.9336,162.9893,161.8942,161.987,31133.0
2022-11-11 09:55:00,174.56,175.23,174.26,175.08,27283.0,162.0055,162.6274,161.7271,162.4881,27283.0
2022-11-11 10:00:00,174.99,175.98,174.36,175.86,58464.0,162.4046,163.3234,161.8199,163.2121,58464.0
2022-11-11 10:05:00,175.88,176.55,175.6,175.9,40455.0,163.2306,163.8524,162.9707,163.2492,40455.0
2022-11-11 10:10:00,175.89,176.8,175.77,176.47,87040.0,163.2399,164.0844,163.1285,163.7782,87040.0
2022-11-11 10:15:00,176.46,176.65,176.31,176.33,31055.0,163.7689,163.9452,163.6297,163.6482,31055.0
2022-11-11 10:20:00,176.33,176.63,176.12,176.13,90201.0,163.6482,163.9267,163.4534,163.4626,90201.0
2022-11-11 10:25:00,176.12,176.56,175.98,176.47,31767.0,163.4534,163.8617,163.3234,163.7782,31767.0
2022-11-11 10:30:00,176.51,176.66,176.22,176.57,24845.0,163.8153,163.9545,163.5462,163.871,24845.0
2022-11-11 10:35:00,176.59,176.68,176.38,176.39,39148.0,163.8895,163.9731,163.6947,163.7039,39148.0
2022-11-11 10:40:00,176.38,176.42,175.85,176.21,26645.0,163.6947,163.7318,163.2028,163.5369,26645.0
2022-11-11 10:45:00,176.25,176.74,176.19,176.74,38025.0,163.574,164.0288,163.5183,164.0288,38025.0
2022-11-11 10:50:00,176.77,176.97,176.64,176.73,36729.0,164.0566,164.2422,163.936,164.0195,36729.0
2022-11-11 10:55:00,176.73,176.81,176.33,176.68,18819.0,164.0195,164.0937,163.6482,163.9731,18819.0
2022-11-11 11:00:00,176.68,177.26,176.66,177.19,71503.0,163.9731,164.5114,163.9545,164.4464,71503.0
2022-11-11 11:05:00,177.15,177.28,176.64,176.67,58303.0,164.4093,164.5299,163.936,163.9638,58303.0
2022-11-11 11:10:00,176.7,176.77,176.42,176.52,47238.0,163.9916,164.0566,163.7318,163.8246,47238.0
2022-11-11 11:15:00,176.54,177.18,176.32,177.16,69500.0,163.8431,164.4371,163.639,164.4186,69500.0
2022-11-11 11:20:00,177.15,177.4,176.8,176.91,32947.0,164.4093,164.6413,164.0844,164.1865,32947.0
2022-11-11 11:25:00,176.85,177.02,176.38,176.45,37973.0,164.1308,164.2886,163.6947,163.7596,37973.0
2022-11-11 11:30:00,176.47,176.95,176.26,176.77,106304.0,163.7782,164.2237,163.5833,164.0566,106304.0
2022-11-11 11:35:00,176.7,177.38,176.7,177.22,24152.0,163.9916,164.6227,163.9916,164.4742,24152.0
2022-11-11 11:40:00,177.17,177.67,177.1,177.27,19608.0,164.4278,164.8919,164.3629,164.5206,19608.0
2022-11-11 11:45:00,177.27,177.64,177.17,177.64,18149.0,164.5206,164.864,164.4278,164.864,18149.0
2022-11-11 11:50:00,177.65,177.84,177.59,177.61,20720.0,164.8733,165.0496,164.8176,164.8362,20720.0
2022-11-11 11:55:00,177.63,178.14,177.59,177.88,25092.0,164.8548,165.3281,164.8176,165.0868,25092.0
2022-11-11 12:00:00,177.87,178.22,177.69,178.19,36929.0,165.0775,165.4023,164.9104,165.3745,36929.0
2022-11-11 12:05:00,178.23,178.24,177.86,178.24,17812.0,165.4116,165.4209,165.0682,165.4209,17812.0
2022-11-11 12:10:00,178.22,178.69,178.21,178.39,24021.0,165.4023,165.8385,165.393,165.5601,24021.0
2022-11-11 12:15:00,178.39,178.63,178.38,178.51,25015.0,165.5601,165.7828,165.5508,165.6715,25015.0
2022-11-11 12:20:00,178.52,178.68,178.32,178.68,30727.0,165.6807,165.8292,165.4951,165.8292,30727.0
2022-11-11 12:25:00,178.67,178.87,178.59,178.67,27041.0,165.82,166.0056,165.7457,165.82,27041.0
2022-11-11 12:30:00,178.66,178.76,178.29,178.5,28362.0,165.8107,165.9035,165.4673,165.6622,28362.0
2022-11-11 12:35:00,178.5,178.87,178.5,178.8,31860.0,165.6622,166.0056,165.6622,165.9406,31860.0
2022-11-11 12:40:00,178.82,178.89,178.48,178.48,17249.0,165.9592,166.0241,165.6436,165.6436,17249.0
2022-11-11 12:45:00,178.53,178.64,178.14,178.14,20472.0,165.69,165.7921,165.3281,165.3281,20472.0
2022-11-11 12:50:00,178.17,178.37,178.12,178.35,9394.0,165.3559,165.5415,165.3095,165.523,9394.0
2022-11-11 12:55:00,178.37,178.77,178.37,178.46,10033.0,165.5415,165.9128,165.5415,165.6251,10033.0
2022-11-11 13:00:00,178.4,178.69,178.33,178.33,18708.0,165.5694,165.8385,165.5044,165.5044,18708.0
2022-11-11 13:05:00,178.3,178.45,178.29,178.37,19073.0,165.4766,165.6158,165.4673,165.5415,19073.0
2022-11-11 13:10:00,178.4,178.67,178.25,178.27,30067.0,165.5694,165.82,165.4302,165.4487,30067.0
2022-11-11 13:15:00,178.21,178.76,178.16,178.72,35600.0,165.393,165.9035,165.3466,165.8664,35600.0
2022-11-11 13:20:00,178.71,178.72,178.33,178.61,23877.0,165.8571,165.8664,165.5044,165.7643,23877.0
2022-11-11 13:25:00,178.64,178.94,178.46,178.91,63680.0,165.7921,166.0705,165.6251,166.0427,63680.0
2022-11-11 13:30:00,178.94,179.74,178.88,179.74,25266.0,166.0705,166.813,166.0149,166.813,25266.0
2022-11-11 13:35:00,179.76,180.11,179.71,180.02,91060.0,166.8316,167.1564,166.7852,167.0729,91060.0
2022-11-11 13:40:00,180.0,180.18,179.95,180.1,42248.0,167.0543,167.2214,167.0079,167.1471,42248.0
2022-11-11 13:45:00,180.09,180.1,179.73,180.09,30243.0,167.1378,167.1471,166.8037,167.1378,30243.0
2022-11-11 13:50:00,180.13,180.62,180.08,180.49,28216.0,167.1749,167.6297,167.1285,167.5091,28216.0
2022-11-11 13:55:00,180.5,180.79,180.46,180.59,43880.0,167.5183,167.7875,167.4812,167.6019,43880.0
2022-11-11 14:00:00,180.57,180.61,180.33,180.59,58562.0,167.5833,167.6204,167.3606,167.6019,58562.0
2022-11-11 14:05:00,180.57,180.79,180.31,180.59,30051.0,167.5833,167.7875,167.342,167.6019,30051.0
2022-11-11 14:10:00,180.57,180.78,180.47,180.66,32972.0,167.5833,167.7782,167.4905,167.6668,32972.0
2022-11-11 14:15:00,180.66,180.66,180.06,180.15,43945.0,167.6668,167.6668,167.11,167.1935,43945.0
2022-11-11 14:20:00,180.19,180.43,180.04,180.04,26171.0,167.2306,167.4534,167.0914,167.0914,26171.0
2022-11-11 14:25:00,180.02,180.04,179.65,179.81,44144.0,167.0729,167.0914,166.7295,166.878,44144.0
2022-11-11 14:30:00,179.8,179.8,179.61,179.77,18782.0,166.8687,166.8687,166.6923,166.8408,18782.0
2022-11-11 14:35:00,179.75,179.78,179.6,179.78,16134.0,166.8223,166.8501,166.6831,166.8501,16134.0
2022-11-11 14:40:00,179.75,180.01,179.66,180.0,15576.0,166.8223,167.0636,166.7388,167.0543,15576.0
2022-11-11 14:45:00,179.99,179.99,179.67,179.69,26591.0,167.045,167.045,166.748,166.7666,26591.0
2022-11-11 14:50:00,179.71,179.81,179.53,179.8,18253.0,166.7852,166.878,166.6181,166.8687,18253.0
2022-11-11 14:55:00,179.82,179.94,179.59,179.94,14333.0,166.8872,166.9986,166.6738,166.9986,14333.0
2022-11-11 15:00:00,179.98,179.98,179.4,179.5,19081.0,167.0357,167.0357,166.4975,166.5903,19081.0
2022-11-11 15:05:00,179.49,179.51,178.86,178.94,41172.0,166.581,166.5995,165.9963,166.0705,41172.0
2022-11-11 15:10:00,178.94,179.02,178.55,178.95,27592.0,166.0705,166.1448,165.7086,166.0798,27592.0
2022-11-11 15:15:00,178.91,178.91,178.65,178.8,27603.0,166.0427,166.0427,165.8014,165.9406,27603.0
2022-11-11 15:20:00,178.81,179.15,178.74,178.82,34869.0,165.9499,166.2654,165.8849,165.9592,34869.0
2022-11-11 15:25:00,178.82,179.5,178.81,179.26,39757.0,165.9592,166.5903,165.9499,166.3675,39757.0
2022-11-11 15:30:00,179.26,179.82,179.25,179.47,38350.0,166.3675,166.8872,166.3582,166.5624,38350.0
2022-11-11 15:35:00,179.47,179.49,179.15,179.49,42275.0,166.5624,166.581,166.2654,166.581,42275.0
2022-11-11 15:40:00,179.48,179.65,179.38,179.63,56589.0,166.5717,166.7295,166.4789,166.7109,56589.0
2022-11-11 15:45:00,179.61,179.68,179.43,179.67,63193.0,166.6923,166.7573,166.5253,166.748,63193.0
2022-11-11 15:50:00,179.69,180.05,179.69,179.91,126810.0,166.7666,167.1007,166.7666,166.9708,126810.0
2022-11-11 15:55:00,179.9,180.01,179.38,179.42,251550.0,166.9615,167.0636,166.4789,166.516,251550.0
2022-11-14 09:30:00,179.13,179.86,178.52,179.28,100373.0,166.2469,166.9244,165.6807,166.3861,100373.0
2022-11-14 09:35:00,179.33,179.88,178.92,179.84,97132.0,166.4325,166.9429,166.052,166.9058,97132.0
2022-11-14 09:40:00,179.85,179.94,179.03,179.22,58074.0,166.9151,166.9986,166.1541,166.3304,58074.0
2022-11-14 09:45:00,179.2,179.9,179.2,179.57,81855.0,166.3118,166.9615,166.3118,166.6552,81855.0
2022-11-14 09:50:00,179.59,180.05,179.5,179.56,53284.0,166.6738,167.1007,166.5903,166.6459,53284.0
2022-11-14 09:55:00,179.63,179.76,179.31,179.5,49172.0,166.7109,166.8316,166.4139,166.5903,49172.0
2022-11-14 10:00:00,179.55,179.96,179.54,179.85,25650.0,166.6367,167.0172,166.6274,166.9151,25650.0
2022-11-14 10:05:00,179.79,180.61,179.58,180.52,33538.0,166.8594,167.6204,166.6645,167.5369,33538.0
2022-11-14 10:10:00,180.52,180.62,180.02,180.05,32750.0,167.5369,167.6297,167.0729,167.1007,32750.0
2022-11-14 10:15:00,180.09,180.61,180.08,180.53,29932.0,167.1378,167.6204,167.1285,167.5462,29932.0
2022-11-14 10:20:00,180.51,180.62,180.17,180.23,18929.0,167.5276,167.6297,167.2121,167.2678,18929.0
2022-11-14 10:25:00,180.19,180.21,179.85,180.14,52985.0,167.2306,167.2492,166.9151,167.1842,52985.0
2022-11-14 10:30:00,180.17,180.48,180.0,180.37,25741.0,167.2121,167.4998,167.0543,167.3977,25741.0
2022-11-14 10:35:00,180.38,180.94,180.35,180.94,22875.0,167.407,167.9267,167.3791,167.9267,22875.0
2022-11-14 10:40:00,181.0,181.12,180.51,180.56,17723.0,167.9824,168.0937,167.5276,167.574,17723.0
2022-11-14 10:45:00,180.54,180.55,180.18,180.22,19907.0,167.5555,167.5647,167.2214,167.2585,19907.0
2022-11-14 10:50:00,180.18,180.34,180.17,180.28,23022.0,167.2214,167.3698,167.2121,167.3142,23022.0
2022-11-14 10:55:00,180.29,180.29,179.91,179.96,32351.0,167.3234,167.3234,166.9708,167.0172,32351.0
2022-11-14 11:00:00,179.93,180.05,179.6,179.75,76328.0,166.9893,167.1007,166.6831,166.8223,76328.0
2022-11-14 11:05:00,179.82,180.12,179.8,180.03,33392.0,166.8872,167.1657,166.8687,167.0821,33392.0
2022-11-14 11:10:00,180.06,180.08,179.55,179.72,44696.0,167.11,167.1285,166.6367,166.7944,44696.0
2022-11-14 11:15:00,179.73,179.81,179.6,179.79,22255.0,166.8037,166.878,166.6831,166.8594,22255.0
2022-11-14 11:20:00,179.76,179.93,179.63,179.63,52341.0,166.8316,166.9893,166.7109,166.7109,52341.0
2022-11-14 11:25:00,179.63,179.96,179.55,179.88,13330.0,166.7109,167.0172,166.6367,166.9429,13330.0
2022-11-14 11:30:00,179.88,180.29,179.63,180.27,36145.0,166.9429,167.3234,166.7109,167.3049,36145.0
2022-11-14 11:35:00,180.3,180.53,180.2,180.27,17877.0,167.3327,167.5462,167.2399,167.3049,17877.0
2022-11-14 11:40:00,180.27,180.42,180.08,180.22,11122.0,167.3049,167.4441,167.1285,167.2585,11122.0
2022-11-14 11:45:00,180.23,180.66,180.23,180.53,18663.0,167.2678,167.6668,167.2678,167.5462,18663.0
2022-11-14 11:50:00,180.55,180.67,180.26,180.33,11946.0,167.5647,167.6761,167.2956,167.3606,11946.0
2022-11-14 11:55:00,180.32,180.46,180.2,180.26,8579.0,167.3513,167.4812,167.2399,167.2956,8579.0
2022-11-14 12:00:00,180.25,180.58,180.04,180.56,13047.0,167.2863,167.5926,167.0914,167.574,13047.0
2022-11-14 12:05:00,180.55,180.74,180.47,180.56,10177.0,167.5647,167.7411,167.4905,167.574,10177.0
2022-11-14 12:10:00,180.5,180.63,180.4,180.51,9709.0,167.5183,167.639,167.4255,167.5276,9709.0
2022-11-14 12:15:00,180.55,180.62,179.93,179.93,20074.0,167.5647,167.6297,166.9893,166.9893,20074.0
2022-11-14 12:20:00,179.93,179.94,179.58,179.84,16233.0,166.9893,166.9986,166.6645,166.9058,16233.0
2022-11-14 12:25:00,179.96,180.21,179.93,180.11,15472.0,167.0172,167.2492,166.9893,167.1564,15472.0
2022-11-14 12:30:00,180.16,180.43,180.08,180.28,26991.0,167.2028,167.4534,167.1285,167.3142,26991.0
2022-11-14 12:35:00,180.28,180.67,180.22,180.67,24594.0,167.3142,167.6761,167.2585,167.6761,24594.0
2022-11-14 12:40:00,180.64,180.7,180.49,180.55,22382.0,167.6483,167.704,167.5091,167.5647,22382.0
2022-11-14 12:45:00,180.59,180.71,180.55,180.6,11534.0,167.6019,167.7132,167.5647,167.6111,11534.0
2022-11-14 12:50:00,180.59,180.79,180.43,180.63,16712.0,167.6019,167.7875,167.4534,167.639,16712.0
2022-11-14 12:55:00,180.64,180.64,180.2,180.2,8093.0,167.6483,167.6483,167.2399,167.2399,8093.0
2022-11-14 13:00:00,180.15,180.38,180.03,180.37,6089.0,167.1935,167.407,167.0821,167.3977,6089.0
2022-11-14 13:05:00,180.4,180.57,180.33,180.46,14304.0,167.4255,167.5833,167.3606,167.4812,14304.0
2022-11-14 13:10:00,180.44,180.55,180.22,180.49,19729.0,167.4627,167.5647,167.2585,167.5091,19729.0
2022-11-14 13:15:00,180.48,180.7,180.3,180.7,20139.0,167.4998,167.704,167.3327,167.704,20139.0
2022-11-14 13:20:00,180.7,180.92,180.66,180.89,11178.0,167.704,167.9081,167.6668,167.8803,11178.0
2022-11-14 13:25:00,180.86,181.07,180.85,181.05,14189.0,167.8524,168.0473,167.8432,168.0288,14189.0
2022-11-14 13:30:00,181.04,181.04,180.76,180.91,17574.0,168.0195,168.0195,167.7596,167.8989,17574.0
2022-11-14 13:35:00,180.97,181.0,180.66,180.8,13000.0,167.9545,167.9824,167.6668,167.7968,13000.0
2022-11-14 13:40:00,180.73,180.73,180.48,180.59,11702.0,167.7318,167.7318,167.4998,167.6019,11702.0
2022-11-14 13:45:00,180.59,180.59,180.39,180.5,15995.0,167.6019,167.6019,167.4163,167.5183,15995.0
2022-11-14 13:50:00,180.46,180.84,180.46,180.77,9230.0,167.4812,167.8339,167.4812,167.7689,9230.0
2022-11-14 13:55:00,180.74,180.89,180.71,180.88,7745.0,167.7411,167.8803,167.7132,167.871,7745.0
2022-11-14 14:00:00,180.89,180.98,180.75,180.94,15803.0,167.8803,167.9638,167.7504,167.9267,15803.0
2022-11-14 14:05:00,180.91,180.94,180.51,180.72,37248.0,167.8989,167.9267,167.5276,167.7225,37248.0
2022-11-14 14:10:00,180.78,180.82,180.67,180.82,8007.0,167.7782,167.8153,167.6761,167.8153,8007.0
2022-11-14 14:15:00,180.78,180.78,180.37,180.44,13589.0,167.7782,167.7782,167.3977,167.4627,13589.0
2022-11-14 14:20:00,180.46,180.46,180.26,180.34,17695.0,167.4812,167.4812,167.2956,167.3698,17695.0
2022-11-14 14:25:00,180.3,180.45,180.24,180.35,13662.0,167.3327,167.4719,167.277,167.3791,13662.0
2022-11-14 14:30:00,180.41,180.51,180.28,180.3,11436.0,167.4348,167.5276,167.3142,167.3327,11436.0
2022-11-14 14:35:00,180.3,180.42,180.1,180.1,14536.0,167.3327,167.4441,167.1471,167.1471,14536.0
2022-11-14 14:40:00,180.06,180.29,180.06,180.2,11628.0,167.11,167.3234,167.11,167.2399,11628.0
2022-11-14 14:45:00,180.19,180.24,179.83,179.97,15909.0,167.2306,167.277,166.8965,167.0265,15909.0
2022-11-14 14:50:00,179.96,180.22,179.94,180.19,22880.0,167.0172,167.2585,166.9986,167.2306,22880.0
2022-11-14 14:55:00,180.2,180.21,180.01,180.01,22987.0,167.2399,167.2492,167.0636,167.0636,22987.0
2022-11-14 15:00:00,180.08,180.22,180.04,180.21,14096.0,167.1285,167.2585,167.0914,167.2492,14096.0
2022-11-14 15:05:00,180.15,180.24,179.89,179.92,24549.0,167.1935,167.277,166.9522,166.9801,24549.0
2022-11-14 15:10:00,179.92,179.99,179.1,179.16,28858.0,166.9801,167.045,166.219,166.2747,28858.0
2022-11-14 15:15:00,179.14,179.18,178.92,179.14,33092.0,166.2562,166.2933,166.052,166.2562,33092.0
2022-11-14 15:20:00,179.17,179.45,179.12,179.4,14950.0,166.284,166.5439,166.2376,166.4975,14950.0
2022-11-14 15:25:00,179.37,179.46,179.27,179.27,14899.0,166.4696,166.5531,166.3768,166.3768,14899.0
2022-11-14 15:30:00,179.31,179.33,178.57,178.6,71018.0,166.4139,166.4325,165.7271,165.755,71018.0
2022-11-14 15:35:00,178.62,179.02,178.56,178.76,60060.0,165.7735,166.1448,165.7179,165.9035,60060.0
2022-11-14 15:40:00,178.78,178.96,178.58,178.72,49315.0,165.922,166.0891,165.7364,165.8664,49315.0
2022-11-14 15:45:00,178.71,178.79,178.21,178.34,81486.0,165.8571,165.9313,165.393,165.5137,81486.0
2022-11-14 15:50:00,178.34,178.6,177.88,177.96,161642.0,165.5137,165.755,165.0868,165.161,161642.0
2022-11-14 15:55:00,177.96,177.99,177.25,177.44,342743.0,165.161,165.1889,164.5021,164.6784,342743.0
2022-11-15 09:30:00,182.05,182.62,181.33,181.44,121825.0,168.9569,169.4859,168.2886,168.3907,121825.0
2022-11-15 09:35:00,181.42,181.49,180.84,180.9,39090.0,168.3722,168.4371,167.8339,167.8896,39090.0
2022-11-15 09:40:00,180.98,181.17,180.77,180.88,27616.0,167.9638,168.1402,167.7689,167.871,27616.0
2022-11-15 09:45:00,180.89,181.05,180.27,180.55,37734.0,167.8803,168.0288,167.3049,167.5647,37734.0
2022-11-15 09:50:00,180.56,181.01,180.34,180.53,31690.0,167.574,167.9917,167.3698,167.5462,31690.0
2022-11-15 09:55:00,180.53,181.27,180.53,180.93,42878.0,167.5462,168.233,167.5462,167.9174,42878.0
2022-11-15 10:00:00,180.91,180.94,180.56,180.75,39831.0,167.8989,167.9267,167.574,167.7504,39831.0
2022-11-15 10:05:00,180.69,180.79,180.33,180.49,16261.0,167.6947,167.7875,167.3606,167.5091,16261.0
2022-11-15 10:10:00,180.52,180.55,180.31,180.32,18996.0,167.5369,167.5647,167.342,167.3513,18996.0
2022-11-15 10:15:00,180.31,180.48,179.88,179.94,30831.0,167.342,167.4998,166.9429,166.9986,30831.0
2022-11-15 10:20:00,179.9,180.37,179.66,180.31,46777.0,166.9615,167.3977,166.7388,167.342,46777.0
2022-11-15 10:25:00,180.32,180.65,180.3,180.48,90285.0,167.3513,167.6576,167.3327,167.4998,90285.0
2022-11-15 10:30:00,180.42,180.58,180.12,180.54,21401.0,167.4441,167.5926,167.1657,167.5555,21401.0
2022-11-15 10:35:00,180.59,180.72,180.28,180.33,19709.0,167.6019,167.7225,167.3142,167.3606,19709.0
2022-11-15 10:40:00,180.37,180.67,180.24,180.5,48366.0,167.3977,167.6761,167.277,167.5183,48366.0
2022-11-15 10:45:00,180.52,180.74,179.73,179.76,16231.0,167.5369,167.7411,166.8037,166.8316,16231.0
2022-11-15 10:50:00,179.72,179.75,179.26,179.75,30065.0,166.7944,166.8223,166.3675,166.8223,30065.0
2022-11-15 10:55:00,179.75,179.87,179.54,179.58,17700.0,166.8223,166.9336,166.6274,166.6645,17700.0
2022-11-15 11:00:00,179.55,179.63,178.93,179.09,44835.0,166.6367,166.7109,166.0613,166.2097,44835.0
2022-11-15 11:05:00,179.13,179.87,179.01,179.53,20162.0,166.2469,166.9336,166.1355,166.6181,20162.0
2022-11-15 11:10:00,179.5,179.66,179.4,179.65,11671.0,166.5903,166.7388,166.4975,166.7295,11671.0
2022-11-15 11:15:00,179.65,180.12,179.55,179.87,12848.0,166.7295,167.1657,166.6367,166.9336,12848.0
2022-11-15 11:20:00,179.91,180.27,179.8,179.83,15316.0,166.9708,167.3049,166.8687,166.8965,15316.0
2022-11-15 11:25:00,179.84,179.9,179.38,179.43,19548.0,166.9058,166.9615,166.4789,166.5253,19548.0
2022-11-15 11:30:00,179.45,180.27,179.45,180.15,38813.0,166.5439,167.3049,166.5439,167.1935,38813.0
2022-11-15 11:35:00,180.15,180.15,179.83,180.1,58668.0,167.1935,167.1935,166.8965,167.1471,58668.0
2022-11-15 11:40:00,180.14,180.29,179.58,179.71,68548.0,167.1842,167.3234,166.6645,166.7852,68548.0
2022-11-15 11:45:00,179.75,180.27,179.73,180.13,18322.0,166.8223,167.3049,166.8037,167.1749,18322.0
2022-11-15 11:50:00,180.12,180.18,179.52,179.76,30649.0,167.1657,167.2214,166.6088,166.8316,30649.0
2022-11-15 11:55:00,179.76,179.92,179.57,179.86,13066.0,166.8316,166.9801,166.6552,166.9244,13066.0
2022-11-15 12:00:00,179.93,180.0,179.61,179.73,49515.0,166.9893,167.0543,166.6923,166.8037,49515.0
2022-11-15 12:05:00,179.73,179.81,179.52,179.57,19377.0,166.8037,166.878,166.6088,166.6552,19377.0
2022-11-15 12:10:00,179.6,180.0,179.56,179.87,22396.0,166.6831,167.0543,166.6459,166.9336,22396.0
2022-11-15 12:15:00,179.84,180.08,179.81,179.89,16610.0,166.9058,167.1285,166.878,166.9522,16610.0
2022-11-15 12:20:00,179.88,180.02,179.74,180.0,40116.0,166.9429,167.0729,166.813,167.0543,40116.0
2022-11-15 12:25:00,179.97,180.11,179.9,180.02,20377.0,167.0265,167.1564,166.9615,167.0729,20377.0
2022-11-15 12:30:00,180.04,180.06,179.69,179.86,24775.0,167.0914,167.11,166.7666,166.9244,24775.0
2022-11-15 12:35:00,179.82,180.14,179.82,180.11,18667.0,166.8872,167.1842,166.8872,167.1564,18667.0
2022-11-15 12:40:00,180.09,180.12,179.89,180.03,17951.0,167.1378,167.1657,166.9522,167.0821,17951.0
2022-11-15 12:45:00,180.04,180.34,179.93,180.33,22626.0,167.0914,167.3698,166.9893,167.3606,22626.0
2022-11-15 12:50:00,180.29,180.36,180.18,180.36,21596.0,167.3234,167.3884,167.2214,167.3884,21596.0
2022-11-15 12:55:00,180.34,180.57,180.22,180.49,35352.0,167.3698,167.5833,167.2585,167.5091,35352.0
2022-11-15 13:00:00,180.51,180.53,180.21,180.27,13080.0,167.5276,167.5462,167.2492,167.3049,13080.0
2022-11-15 13:05:00,180.27,180.29,179.8,179.87,10966.0,167.3049,167.3234,166.8687,166.9336,10966.0
2022-11-15 13:10:00,179.88,179.91,179.65,179.73,17697.0,166.9429,166.9708,166.7295,166.8037,17697.0
2022-11-15 13:15:00,179.71,179.72,178.89,178.92,44389.0,166.7852,166.7944,166.0241,166.052,44389.0
2022-11-15 13:20:00,178.91,179.05,178.35,178.66,22401.0,166.0427,166.1726,165.523,165.8107,22401.0
2022-11-15 13:25:00,178.69,178.86,177.83,178.06,32181.0,165.8385,165.9963,165.0404,165.2538,32181.0
2022-11-15 13:30:00,178.01,178.39,177.52,177.55,45002.0,165.2074,165.5601,164.7527,164.7805,45002.0
2022-11-15 13:35:00,177.56,177.85,176.86,177.21,26600.0,164.7898,165.0589,164.1401,164.465,26600.0
2022-11-15 13:40:00,177.23,178.19,176.8,177.94,29515.0,164.4835,165.3745,164.0844,165.1425,29515.0
2022-11-15 13:45:00,177.87,178.35,177.22,177.22,27410.0,165.0775,165.523,164.4742,164.4742,27410.0
2022-11-15 13:50:00,177.25,177.77,177.24,177.69,18178.0,164.5021,164.9847,164.4928,164.9104,18178.0
2022-11-15 13:55:00,177.64,178.28,177.54,177.89,19611.0,164.864,165.458,164.7712,165.0961,19611.0
2022-11-15 14:00:00,177.92,178.06,176.9,176.94,16099.0,165.1239,165.2538,164.1773,164.2144,16099.0
2022-11-15 14:05:00,176.99,177.78,176.97,177.78,15096.0,164.2608,164.994,164.2422,164.994,15096.0
2022-11-15 14:10:00,177.78,178.72,177.76,178.31,26073.0,164.994,165.8664,164.9754,165.4858,26073.0
2022-11-15 14:15:00,178.27,178.44,177.94,178.31,23618.0,165.4487,165.6065,165.1425,165.4858,23618.0
2022-11-15 14:20:00,178.34,178.93,178.34,178.86,16888.0,165.5137,166.0613,165.5137,165.9963,16888.0
2022-11-15 14:25:00,178.83,178.97,178.56,178.74,25790.0,165.9684,166.0984,165.7179,165.8849,25790.0
2022-11-15 14:30:00,178.78,178.82,178.37,178.37,18406.0,165.922,165.9592,165.5415,165.5415,18406.0
2022-11-15 14:35:00,178.35,178.62,178.18,178.27,17689.0,165.523,165.7735,165.3652,165.4487,17689.0
2022-11-15 14:40:00,178.3,178.72,178.3,178.41,15889.0,165.4766,165.8664,165.4766,165.5787,15889.0
2022-11-15 14:45:00,178.45,178.57,177.92,178.08,43271.0,165.6158,165.7271,165.1239,165.2724,43271.0
2022-11-15 14:50:00,177.97,178.05,177.6,177.83,16408.0,165.1703,165.2445,164.8269,165.0404,16408.0
2022-11-15 14:55:00,177.84,178.47,177.68,178.19,24062.0,165.0496,165.6343,164.9012,165.3745,24062.0
2022-11-15 15:00:00,178.22,178.64,178.09,178.47,22061.0,165.4023,165.7921,165.2817,165.6343,22061.0
2022-11-15 15:05:00,178.41,178.51,178.15,178.34,22369.0,165.5787,165.6715,165.3374,165.5137,22369.0
2022-11-15 15:10:00,178.36,178.49,178.07,178.33,28271.0,165.5322,165.6529,165.2631,165.5044,28271.0
2022-11-15 15:15:00,178.34,178.7,178.26,178.43,26789.0,165.5137,165.8478,165.4394,165.5972,26789.0
2022-11-15 15:20:00,178.37,178.83,178.2,178.69,34771.0,165.5415,165.9684,165.3838,165.8385,34771.0
2022-11-15 15:25:00,178.72,178.74,178.29,178.41,53970.0,165.8664,165.8849,165.4673,165.5787,53970.0
2022-11-15 15:30:00,178.41,178.41,177.7,177.7,54536.0,165.5787,165.5787,164.9197,164.9197,54536.0
2022-11-15 15:35:00,177.71,178.25,177.71,178.12,73590.0,164.929,165.4302,164.929,165.3095,73590.0
2022-11-15 15:40:00,178.11,178.14,177.79,177.86,103225.0,165.3002,165.3281,165.0032,165.0682,103225.0
2022-11-15 15:45:00,177.81,177.84,177.44,177.53,99986.0,165.0218,165.0496,164.6784,164.7619,99986.0
2022-11-15 15:50:00,177.56,177.57,177.14,177.44,130683.0,164.7898,164.7991,164.4,164.6784,130683.0
2022-11-15 15:55:00,177.39,177.68,176.97,177.62,435228.0,164.632,164.9012,164.2422,164.8455,435228.0
2022-11-16 09:30:00,176.45,176.59,174.68,176.03,158894.0,163.7596,163.8895,162.1169,163.3698,158894.0
2022-11-16 09:35:00,176.08,176.08,174.92,175.65,35190.0,163.4162,163.4162,162.3397,163.0172,35190.0
2022-11-16 09:40:00,175.7,175.7,175.01,175.02,34713.0,163.0636,163.0636,162.4232,162.4325,34713.0
2022-11-16 09:45:00,175.18,175.18,174.29,174.73,27128.0,162.581,162.581,161.755,162.1633,27128.0
2022-11-16 09:50:00,174.89,175.05,174.45,174.64,37240.0,162.3118,162.4603,161.9035,162.0798,37240.0
2022-11-16 09:55:00,174.7,175.24,174.68,175.22,84688.0,162.1355,162.6366,162.1169,162.6181,84688.0
2022-11-16 10:00:00,175.21,175.43,174.99,175.06,73754.0,162.6088,162.813,162.4046,162.4696,73754.0
2022-11-16 10:05:00,175.07,175.5,174.99,175.39,44052.0,162.4789,162.8779,162.4046,162.7759,44052.0
2022-11-16 10:10:00,175.43,175.85,175.38,175.43,35869.0,162.813,163.2028,162.7666,162.813,35869.0
2022-11-16 10:15:00,175.41,175.48,174.82,174.95,31015.0,162.7944,162.8594,162.2468,162.3675,31015.0
2022-11-16 10:20:00,174.99,175.42,174.98,175.18,33971.0,162.4046,162.8037,162.3953,162.581,33971.0
2022-11-16 10:25:00,175.1,175.34,175.1,175.21,48359.0,162.5067,162.7294,162.5067,162.6088,48359.0
2022-11-16 10:30:00,175.19,175.32,174.93,175.2,33568.0,162.5902,162.7109,162.3489,162.5995,33568.0
2022-11-16 10:35:00,175.17,175.19,174.87,175.08,20465.0,162.5717,162.5902,162.2933,162.4881,20465.0
2022-11-16 10:40:00,175.07,175.15,174.8,174.81,18011.0,162.4789,162.5531,162.2283,162.2376,18011.0
2022-11-16 10:45:00,174.74,174.9,174.52,174.65,18281.0,162.1726,162.3211,161.9684,162.0891,18281.0
2022-11-16 10:50:00,174.61,174.61,173.95,173.95,18926.0,162.052,162.052,161.4394,161.4394,18926.0
2022-11-16 10:55:00,173.95,174.01,173.7,173.92,26624.0,161.4394,161.4951,161.2074,161.4116,26624.0
2022-11-16 11:00:00,173.94,174.33,173.84,174.19,18057.0,161.4301,161.7921,161.3373,161.6622,18057.0
2022-11-16 11:05:00,174.15,174.38,173.99,174.37,24237.0,161.625,161.8385,161.4765,161.8292,24237.0
2022-11-16 11:10:00,174.37,174.47,174.08,174.09,20105.0,161.8292,161.922,161.5601,161.5693,20105.0
2022-11-16 11:15:00,174.11,174.47,174.05,174.39,18934.0,161.5879,161.922,161.5322,161.8478,18934.0
2022-11-16 11:20:00,174.38,174.38,174.1,174.15,13190.0,161.8385,161.8385,161.5786,161.625,13190.0
2022-11-16 11:25:00,174.16,174.68,174.14,174.58,36875.0,161.6343,162.1169,161.6158,162.0241,36875.0
2022-11-16 11:30:00,174.59,174.88,174.55,174.66,20939.0,162.0334,162.3025,161.9963,162.0984,20939.0
2022-11-16 11:35:00,174.65,174.68,174.14,174.3,42912.0,162.0891,162.1169,161.6158,161.7642,42912.0
2022-11-16 11:40:00,174.29,174.46,174.04,174.09,25105.0,161.755,161.9127,161.5229,161.5693,25105.0
2022-11-16 11:45:00,174.1,174.5,174.02,174.43,24797.0,161.5786,161.9499,161.5044,161.8849,24797.0
2022-11-16 11:50:00,174.43,174.43,174.1,174.19,9835.0,161.8849,161.8849,161.5786,161.6622,9835.0
2022-11-16 11:55:00,174.18,174.57,174.12,174.15,12400.0,161.6529,162.0148,161.5972,161.625,12400.0
2022-11-16 12:00:00,174.11,174.32,174.04,174.27,22029.0,161.5879,161.7828,161.5229,161.7364,22029.0
2022-11-16 12:05:00,174.25,174.43,174.08,174.29,20206.0,161.7178,161.8849,161.5601,161.755,20206.0
2022-11-16 12:10:00,174.28,174.36,174.03,174.09,19463.0,161.7457,161.8199,161.5137,161.5693,19463.0
2022-11-16 12:15:00,174.09,174.18,173.98,174.0,22090.0,161.5693,161.6529,161.4673,161.4858,22090.0
2022-11-16 12:20:00,174.06,174.24,173.94,174.08,23978.0,161.5415,161.7086,161.4301,161.5601,23978.0
2022-11-16 12:25:00,174.08,174.43,173.99,174.43,48725.0,161.5601,161.8849,161.4765,161.8849,48725.0
2022-11-16 12:30:00,174.44,174.67,174.3,174.59,15165.0,161.8942,162.1076,161.7642,162.0334,15165.0
2022-11-16 12:35:00,174.56,174.76,174.51,174.62,8512.0,162.0055,162.1912,161.9591,162.0612,8512.0
2022-11-16 12:40:00,174.62,175.06,174.57,175.01,15681.0,162.0612,162.4696,162.0148,162.4232,15681.0
2022-11-16 12:45:00,175.0,175.35,175.0,175.14,15997.0,162.4139,162.7387,162.4139,162.5438,15997.0
2022-11-16 12:50:00,175.16,175.26,174.86,174.9,13154.0,162.5624,162.6552,162.284,162.3211,13154.0
2022-11-16 12:55:00,174.96,174.97,174.43,174.43,12961.0,162.3768,162.3861,161.8849,161.8849,12961.0
2022-11-16 13:00:00,174.43,174.54,174.15,174.44,16497.0,161.8849,161.987,161.625,161.8942,16497.0
2022-11-16 13:05:00,174.46,174.58,174.41,174.57,12430.0,161.9127,162.0241,161.8663,162.0148,12430.0
2022-11-16 13:10:00,174.63,174.8,174.5,174.56,8844.0,162.0705,162.2283,161.9499,162.0055,8844.0
2022-11-16 13:15:00,174.55,174.55,174.31,174.35,6201.0,161.9963,161.9963,161.7735,161.8107,6201.0
2022-11-16 13:20:00,174.36,174.64,174.35,174.58,8665.0,161.8199,162.0798,161.8107,162.0241,8665.0
2022-11-16 13:25:00,174.59,174.68,174.38,174.38,10478.0,162.0334,162.1169,161.8385,161.8385,10478.0
2022-11-16 13:30:00,174.39,174.5,173.78,173.78,16415.0,161.8478,161.9499,161.2816,161.2816,16415.0
2022-11-16 13:35:00,173.79,174.15,173.53,174.15,25118.0,161.2909,161.625,161.0496,161.625,25118.0
2022-11-16 13:40:00,174.12,174.23,173.96,174.01,12738.0,161.5972,161.6993,161.4487,161.4951,12738.0
2022-11-16 13:45:00,174.0,174.1,173.83,174.1,71072.0,161.4858,161.5786,161.328,161.5786,71072.0
2022-11-16 13:50:00,174.11,174.26,174.11,174.17,10926.0,161.5879,161.7271,161.5879,161.6436,10926.0
2022-11-16 13:55:00,174.16,174.22,173.84,173.94,12396.0,161.6343,161.69,161.3373,161.4301,12396.0
2022-11-16 14:00:00,173.94,174.2,173.85,174.17,16664.0,161.4301,161.6714,161.3466,161.6436,16664.0
2022-11-16 14:05:00,174.2,174.25,174.05,174.18,10520.0,161.6714,161.7178,161.5322,161.6529,10520.0
2022-11-16 14:10:00,174.21,174.21,174.0,174.06,19262.0,161.6807,161.6807,161.4858,161.5415,19262.0
2022-11-16 14:15:00,174.14,174.27,174.07,174.26,20154.0,161.6158,161.7364,161.5508,161.7271,20154.0
2022-11-16 14:20:00,174.27,174.73,174.2,174.65,32186.0,161.7364,162.1633,161.6714,162.0891,32186.0
2022-11-16 14:25:00,174.66,174.9,174.64,174.77,12717.0,162.0984,162.3211,162.0798,162.2004,12717.0
2022-11-16 14:30:00,174.78,174.79,174.31,174.31,10189.0,162.2097,162.219,161.7735,161.7735,10189.0
2022-11-16 14:35:00,174.34,174.75,174.15,174.58,14094.0,161.8014,162.1819,161.625,162.0241,14094.0
2022-11-16 14:40:00,174.61,174.63,174.29,174.34,15719.0,162.052,162.0705,161.755,161.8014,15719.0
2022-11-16 14:45:00,174.4,174.43,174.14,174.19,18661.0,161.8571,161.8849,161.6158,161.6622,18661.0
2022-11-16 14:50:00,174.18,174.55,174.14,174.5,15407.0,161.6529,161.9963,161.6158,161.9499,15407.0
2022-11-16 14:55:00,174.5,174.64,174.45,174.59,41681.0,161.9499,162.0798,161.9035,162.0334,41681.0
2022-11-16 15:00:00,174.66,174.68,174.34,174.41,16465.0,162.0984,162.1169,161.8014,161.8663,16465.0
2022-11-16 15:05:00,174.43,174.44,173.68,173.72,17654.0,161.8849,161.8942,161.1888,161.226,17654.0
2022-11-16 15:10:00,173.74,173.81,173.59,173.71,26725.0,161.2445,161.3095,161.1053,161.2167,26725.0
2022-11-16 15:15:00,173.73,173.83,173.38,173.48,51467.0,161.2352,161.328,160.9104,161.0032,51467.0
2022-11-16 15:20:00,173.49,173.64,173.32,173.4,37322.0,161.0125,161.1517,160.8547,160.929,37322.0
2022-11-16 15:25:00,173.39,173.54,173.31,173.41,51591.0,160.9197,161.0589,160.8454,160.9383,51591.0
2022-11-16 15:30:00,173.37,173.56,173.05,173.11,43778.0,160.9011,161.0775,160.6041,160.6598,43778.0
2022-11-16 15:35:00,173.13,173.46,173.12,173.45,97337.0,160.6784,160.9847,160.6691,160.9754,97337.0
2022-11-16 15:40:00,173.44,173.84,173.44,173.82,87917.0,160.9661,161.3373,160.9661,161.3188,87917.0
2022-11-16 15:45:00,173.81,173.81,173.55,173.56,61579.0,161.3095,161.3095,161.0682,161.0775,61579.0
2022-11-16 15:50:00,173.57,174.26,173.57,174.16,206495.0,161.0867,161.7271,161.0867,161.6343,206495.0
2022-11-16 15:55:00,174.17,174.17,173.31,173.47,386874.0,161.6436,161.6436,160.8454,160.9939,386874.0
2022-11-17 09:30:00,171.07,173.26,170.63,172.68,115787.0,158.7665,160.799,158.3582,160.2608,115787.0
2022-11-17 09:35:00,172.69,172.77,172.0,172.0,68177.0,160.27,160.3443,159.6297,159.6297,68177.0
2022-11-17 09:40:00,172.0,173.31,171.98,172.89,80917.0,159.6297,160.8454,159.6111,160.4557,80917.0
2022-11-17 09:45:00,172.86,174.2,172.68,174.07,45196.0,160.4278,161.6714,160.2608,161.5508,45196.0
2022-11-17 09:50:00,174.17,174.23,173.06,173.09,12536.0,161.6436,161.6993,160.6134,160.6413,12536.0
2022-11-17 09:55:00,173.14,173.14,172.4,172.91,32213.0,160.6877,160.6877,160.0009,160.4742,32213.0
2022-11-17 10:00:00,172.8,173.01,172.33,173.0,20678.0,160.3721,160.567,159.9359,160.5577,20678.0
2022-11-17 10:05:00,173.02,173.5,172.97,173.08,40639.0,160.5763,161.0218,160.5299,160.632,40639.0
2022-11-17 10:10:00,173.13,173.32,172.72,173.21,31668.0,160.6784,160.8547,160.2979,160.7526,31668.0
2022-11-17 10:15:00,173.16,174.25,173.11,174.17,35381.0,160.7062,161.7178,160.6598,161.6436,35381.0
2022-11-17 10:20:00,174.21,174.42,173.81,173.93,59347.0,161.6807,161.8756,161.3095,161.4209,59347.0
2022-11-17 10:25:00,173.93,174.14,173.69,174.03,41501.0,161.4209,161.6158,161.1981,161.5137,41501.0
2022-11-17 10:30:00,174.02,174.02,173.27,173.33,30664.0,161.5044,161.5044,160.8083,160.864,30664.0
2022-11-17 10:35:00,173.35,173.35,172.96,173.05,28003.0,160.8826,160.8826,160.5206,160.6041,28003.0
2022-11-17 10:40:00,173.02,173.3,172.99,173.19,28910.0,160.5763,160.8362,160.5485,160.7341,28910.0
2022-11-17 10:45:00,173.14,173.17,172.76,172.97,28266.0,160.6877,160.7155,160.335,160.5299,28266.0
2022-11-17 10:50:00,172.99,173.16,172.83,172.94,18675.0,160.5485,160.7062,160.4,160.5021,18675.0
2022-11-17 10:55:00,172.9,173.01,172.6,172.83,14095.0,160.4649,160.567,160.1865,160.4,14095.0
2022-11-17 11:00:00,172.83,173.06,172.8,172.9,16714.0,160.4,160.6134,160.3721,160.4649,16714.0
2022-11-17 11:05:00,172.98,173.29,172.64,172.64,20380.0,160.5392,160.8269,160.2236,160.2236,20380.0
2022-11-17 11:10:00,172.65,172.87,172.57,172.86,18333.0,160.2329,160.4371,160.1587,160.4278,18333.0
2022-11-17 11:15:00,172.89,173.07,172.76,173.05,20894.0,160.4557,160.6227,160.335,160.6041,20894.0
2022-11-17 11:20:00,173.06,173.33,172.82,173.33,56975.0,160.6134,160.864,160.3907,160.864,56975.0
2022-11-17 11:25:00,173.32,173.74,173.23,173.58,22095.0,160.8547,161.2445,160.7712,161.096,22095.0
2022-11-17 11:30:00,173.58,173.66,173.35,173.56,18779.0,161.096,161.1703,160.8826,161.0775,18779.0
2022-11-17 11:35:00,173.55,173.64,173.32,173.48,25964.0,161.0682,161.1517,160.8547,161.0032,25964.0
2022-11-17 11:40:00,173.49,173.82,173.37,173.7,108069.0,161.0125,161.3188,160.9011,161.2074,108069.0
2022-11-17 11:45:00,173.67,173.69,173.31,173.36,22625.0,161.1796,161.1981,160.8454,160.8919,22625.0
2022-11-17 11:50:00,173.4,173.57,173.23,173.25,28710.0,160.929,161.0867,160.7712,160.7898,28710.0
2022-11-17 11:55:00,173.29,174.29,173.29,174.22,43843.0,160.8269,161.755,160.8269,161.69,43843.0
2022-11-17 12:00:00,174.22,174.49,174.19,174.23,19913.0,161.69,161.9406,161.6622,161.6993,19913.0
2022-11-17 12:05:00,174.22,174.34,173.9,174.16,84242.0,161.69,161.8014,161.393,161.6343,84242.0
2022-11-17 12:10:00,174.15,174.42,173.94,174.01,23323.0,161.625,161.8756,161.4301,161.4951,23323.0
2022-11-17 12:15:00,173.97,173.99,173.58,173.86,45857.0,161.458,161.4765,161.096,161.3559,45857.0
2022-11-17 12:20:00,173.85,173.85,173.57,173.66,15791.0,161.3466,161.3466,161.0867,161.1703,15791.0
2022-11-17 12:25:00,173.66,173.83,173.65,173.73,15611.0,161.1703,161.328,161.161,161.2352,15611.0
2022-11-17 12:30:00,173.72,173.99,173.72,173.79,15984.0,161.226,161.4765,161.226,161.2909,15984.0
2022-11-17 12:35:00,173.84,174.14,173.74,174.14,15157.0,161.3373,161.6158,161.2445,161.6158,15157.0
2022-11-17 12:40:00,174.16,174.31,174.04,174.17,19422.0,161.6343,161.7735,161.5229,161.6436,19422.0
2022-11-17 12:45:00,174.16,174.29,174.05,174.22,29830.0,161.6343,161.755,161.5322,161.69,29830.0
2022-11-17 12:50:00,174.26,174.52,174.22,174.35,24025.0,161.7271,161.9684,161.69,161.8107,24025.0
2022-11-17 12:55:00,174.33,174.79,174.29,174.69,62268.0,161.7921,162.219,161.755,162.1262,62268.0
2022-11-17 13:00:00,174.69,174.72,174.49,174.49,76224.0,162.1262,162.154,161.9406,161.9406,76224.0
2022-11-17 13:05:00,174.53,174.73,174.42,174.57,43646.0,161.9777,162.1633,161.8756,162.0148,43646.0
2022-11-17 13:10:00,174.59,175.06,174.56,174.91,27431.0,162.0334,162.4696,162.0055,162.3304,27431.0
2022-11-17 13:15:00,174.92,175.11,174.81,175.04,59816.0,162.3397,162.516,162.2376,162.451,59816.0
2022-11-17 13:20:00,175.02,175.17,174.96,175.04,53033.0,162.4325,162.5717,162.3768,162.451,53033.0
2022-11-17 13:25:00,175.0,175.04,174.5,174.54,49172.0,162.4139,162.451,161.9499,161.987,49172.0
2022-11-17 13:30:00,174.54,174.72,174.34,174.66,48362.0,161.987,162.154,161.8014,162.0984,48362.0
2022-11-17 13:35:00,174.63,174.71,174.54,174.65,35814.0,162.0705,162.1448,161.987,162.0891,35814.0
2022-11-17 13:40:00,174.67,174.67,174.14,174.22,52230.0,162.1076,162.1076,161.6158,161.69,52230.0
2022-11-17 13:45:00,174.2,174.28,173.9,173.9,46509.0,161.6714,161.7457,161.393,161.393,46509.0
2022-11-17 13:50:00,173.98,174.14,173.86,174.12,23942.0,161.4673,161.6158,161.3559,161.5972,23942.0
2022-11-17 13:55:00,174.1,174.5,174.02,174.35,29982.0,161.5786,161.9499,161.5044,161.8107,29982.0
2022-11-17 14:00:00,174.35,174.58,174.27,174.27,41986.0,161.8107,162.0241,161.7364,161.7364,41986.0
2022-11-17 14:05:00,174.26,174.28,173.56,173.64,48055.0,161.7271,161.7457,161.0775,161.1517,48055.0
2022-11-17 14:10:00,173.64,173.88,173.56,173.66,23186.0,161.1517,161.3745,161.0775,161.1703,23186.0
2022-11-17 14:15:00,173.69,173.75,173.49,173.68,15771.0,161.1981,161.2538,161.0125,161.1888,15771.0
2022-11-17 14:20:00,173.73,173.89,173.58,173.84,11876.0,161.2352,161.3837,161.096,161.3373,11876.0
2022-11-17 14:25:00,173.86,174.06,173.78,173.94,13884.0,161.3559,161.5415,161.2816,161.4301,13884.0
2022-11-17 14:30:00,173.96,174.14,173.93,174.06,14992.0,161.4487,161.6158,161.4209,161.5415,14992.0
2022-11-17 14:35:00,174.11,174.11,173.78,173.97,11232.0,161.5879,161.5879,161.2816,161.458,11232.0
2022-11-17 14:40:00,173.97,174.04,173.77,173.95,32753.0,161.458,161.5229,161.2724,161.4394,32753.0
2022-11-17 14:45:00,173.9,174.09,173.74,174.04,15818.0,161.393,161.5693,161.2445,161.5229,15818.0
2022-11-17 14:50:00,174.04,174.22,173.98,174.22,12497.0,161.5229,161.69,161.4673,161.69,12497.0
2022-11-17 14:55:00,174.24,174.28,174.15,174.16,15143.0,161.7086,161.7457,161.625,161.6343,15143.0
2022-11-17 15:00:00,174.18,174.34,174.09,174.22,13370.0,161.6529,161.8014,161.5693,161.69,13370.0
2022-11-17 15:05:00,174.24,174.62,174.23,174.44,30813.0,161.7086,162.0612,161.6993,161.8942,30813.0
2022-11-17 15:10:00,174.39,174.5,173.94,173.95,16981.0,161.8478,161.9499,161.4301,161.4394,16981.0
2022-11-17 15:15:00,173.97,174.09,173.87,173.99,17722.0,161.458,161.5693,161.3652,161.4765,17722.0
2022-11-17 15:20:00,174.02,174.04,173.82,173.85,21910.0,161.5044,161.5229,161.3188,161.3466,21910.0
2022-11-17 15:25:00,173.84,174.0,173.79,173.95,23520.0,161.3373,161.4858,161.2909,161.4394,23520.0
2022-11-17 15:30:00,173.89,174.43,173.87,174.4,29654.0,161.3837,161.8849,161.3652,161.8571,29654.0
2022-11-17 15:35:00,174.36,174.58,174.3,174.52,24928.0,161.8199,162.0241,161.7642,161.9684,24928.0
2022-11-17 15:40:00,174.53,174.58,174.25,174.38,83024.0,161.9777,162.0241,161.7178,161.8385,83024.0
2022-11-17 15:45:00,174.4,175.08,174.33,174.94,63336.0,161.8571,162.4881,161.7921,162.3582,63336.0
2022-11-17 15:50:00,174.94,175.24,174.93,175.0,85673.0,162.3582,162.6366,162.3489,162.4139,85673.0
2022-11-17 15:55:00,175.0,175.43,174.96,175.41,227606.0,162.4139,162.813,162.3768,162.7944,227606.0
2022-11-18 09:30:00,176.41,176.8,175.15,175.15,197597.0,163.7225,164.0844,162.5531,162.5531,197597.0
2022-11-18 09:35:00,175.21,175.8,175.2,175.49,26723.0,162.6088,163.1564,162.5995,162.8687,26723.0
2022-11-18 09:40:00,175.51,176.01,175.4,175.86,86909.0,162.8872,163.3513,162.7851,163.2121,86909.0
2022-11-18 09:45:00,175.85,176.17,175.46,175.59,37613.0,163.2028,163.4998,162.8408,162.9615,37613.0
2022-11-18 09:50:00,175.59,176.11,175.46,176.11,21919.0,162.9615,163.4441,162.8408,163.4441,21919.0
2022-11-18 09:55:00,176.12,176.49,175.43,175.67,48248.0,163.4534,163.7967,162.813,163.0357,48248.0
2022-11-18 10:00:00,175.63,175.84,174.96,175.01,35871.0,162.9986,163.1935,162.3768,162.4232,35871.0
2022-11-18 10:05:00,175.03,175.2,174.64,175.0,19234.0,162.4417,162.5995,162.0798,162.4139,19234.0
2022-11-18 10:10:00,175.03,175.37,174.93,174.93,24947.0,162.4417,162.7573,162.3489,162.3489,24947.0
2022-11-18 10:15:00,174.95,175.18,174.84,174.89,34867.0,162.3675,162.581,162.2654,162.3118,34867.0
2022-11-18 10:20:00,174.91,175.15,174.86,174.94,34120.0,162.3304,162.5531,162.284,162.3582,34120.0
2022-11-18 10:25:00,174.97,175.09,174.29,174.96,71212.0,162.3861,162.4974,161.755,162.3768,71212.0
2022-11-18 10:30:00,174.93,174.96,174.58,174.71,53445.0,162.3489,162.3768,162.0241,162.1448,53445.0
2022-11-18 10:35:00,174.7,175.04,174.58,174.64,27386.0,162.1355,162.451,162.0241,162.0798,27386.0
2022-11-18 10:40:00,174.62,175.03,174.55,174.56,27775.0,162.0612,162.4417,161.9963,162.0055,27775.0
2022-11-18 10:45:00,174.61,174.83,174.36,174.83,25220.0,162.052,162.2561,161.8199,162.2561,25220.0
2022-11-18 10:50:00,174.77,174.92,174.74,174.83,24166.0,162.2004,162.3397,162.1726,162.2561,24166.0
2022-11-18 10:55:00,174.83,174.83,174.17,174.37,25084.0,162.2561,162.2561,161.6436,161.8292,25084.0
2022-11-18 11:00:00,174.38,174.6,174.16,174.16,10027.0,161.8385,162.0427,161.6343,161.6343,10027.0
2022-11-18 11:05:00,174.24,174.45,174.22,174.27,20744.0,161.7086,161.9035,161.69,161.7364,20744.0
2022-11-18 11:10:00,174.27,174.69,174.15,174.61,35827.0,161.7364,162.1262,161.625,162.052,35827.0
2022-11-18 11:15:00,174.57,175.21,174.57,175.16,28195.0,162.0148,162.6088,162.0148,162.5624,28195.0
2022-11-18 11:20:00,175.2,175.26,174.9,175.05,28401.0,162.5995,162.6552,162.3211,162.4603,28401.0
2022-11-18 11:25:00,175.08,175.38,175.08,175.23,24951.0,162.4881,162.7666,162.4881,162.6274,24951.0
2022-11-18 11:30:00,175.24,175.46,175.1,175.19,25599.0,162.6366,162.8408,162.5067,162.5902,25599.0
2022-11-18 11:35:00,175.21,175.29,174.8,174.96,19858.0,162.6088,162.683,162.2283,162.3768,19858.0
2022-11-18 11:40:00,175.0,175.28,174.9,175.23,35229.0,162.4139,162.6738,162.3211,162.6274,35229.0
2022-11-18 11:45:00,175.29,175.35,174.95,174.99,36810.0,162.683,162.7387,162.3675,162.4046,36810.0
2022-11-18 11:50:00,175.04,175.21,174.95,175.14,18362.0,162.451,162.6088,162.3675,162.5438,18362.0
2022-11-18 11:55:00,175.13,175.39,175.07,175.18,14878.0,162.5346,162.7759,162.4789,162.581,14878.0
2022-11-18 12:00:00,175.21,175.31,175.12,175.27,16644.0,162.6088,162.7016,162.5253,162.6645,16644.0
2022-11-18 12:05:00,175.24,175.32,175.01,175.32,30575.0,162.6366,162.7109,162.4232,162.7109,30575.0
2022-11-18 12:10:00,175.33,175.42,175.21,175.27,30513.0,162.7202,162.8037,162.6088,162.6645,30513.0
2022-11-18 12:15:00,175.23,175.24,174.62,174.68,18240.0,162.6274,162.6366,162.0612,162.1169,18240.0
2022-11-18 12:20:00,174.63,174.64,174.35,174.38,19423.0,162.0705,162.0798,161.8107,161.8385,19423.0
2022-11-18 12:25:00,174.37,174.86,174.31,174.86,25348.0,161.8292,162.284,161.7735,162.284,25348.0
2022-11-18 12:30:00,174.8,174.9,174.7,174.86,26227.0,162.2283,162.3211,162.1355,162.284,26227.0
2022-11-18 12:35:00,174.84,174.89,174.74,174.81,19481.0,162.2654,162.3118,162.1726,162.2376,19481.0
2022-11-18 12:40:00,174.84,175.04,174.62,174.62,15047.0,162.2654,162.451,162.0612,162.0612,15047.0
2022-11-18 12:45:00,174.64,174.75,174.47,174.72,27491.0,162.0798,162.1819,161.922,162.154,27491.0
2022-11-18 12:50:00,174.73,174.8,174.38,174.56,54135.0,162.1633,162.2283,161.8385,162.0055,54135.0
2022-11-18 12:55:00,174.53,174.7,174.42,174.57,36273.0,161.9777,162.1355,161.8756,162.0148,36273.0
2022-11-18 13:00:00,174.56,174.67,174.41,174.47,42251.0,162.0055,162.1076,161.8663,161.922,42251.0
2022-11-18 13:05:00,174.44,174.85,174.44,174.78,14237.0,161.8942,162.2747,161.8942,162.2097,14237.0
2022-11-18 13:10:00,174.77,174.84,174.55,174.57,20701.0,162.2004,162.2654,161.9963,162.0148,20701.0
2022-11-18 13:15:00,174.51,174.7,174.39,174.63,28845.0,161.9591,162.1355,161.8478,162.0705,28845.0
2022-11-18 13:20:00,174.69,174.7,174.47,174.7,6339.0,162.1262,162.1355,161.922,162.1355,6339.0
2022-11-18 13:25:00,174.66,174.94,174.6,174.94,18186.0,162.0984,162.3582,162.0427,162.3582,18186.0
2022-11-18 13:30:00,175.0,175.09,174.86,174.92,7357.0,162.4139,162.4974,162.284,162.3397,7357.0
2022-11-18 13:35:00,174.9,174.9,174.55,174.55,22502.0,162.3211,162.3211,161.9963,161.9963,22502.0
2022-11-18 13:40:00,174.54,174.73,174.39,174.39,18684.0,161.987,162.1633,161.8478,161.8478,18684.0
2022-11-18 13:45:00,174.36,174.51,174.28,174.28,16085.0,161.8199,161.9591,161.7457,161.7457,16085.0
2022-11-18 13:50:00,174.3,174.34,174.18,174.21,8255.0,161.7642,161.8014,161.6529,161.6807,8255.0
2022-11-18 13:55:00,174.19,174.51,174.19,174.47,17438.0,161.6622,161.9591,161.6622,161.922,17438.0
2022-11-18 14:00:00,174.5,174.91,174.5,174.81,10853.0,161.9499,162.3304,161.9499,162.2376,10853.0
2022-11-18 14:05:00,174.8,174.89,174.48,174.59,18597.0,162.2283,162.3118,161.9313,162.0334,18597.0
2022-11-18 14:10:00,174.6,174.65,174.48,174.51,21427.0,162.0427,162.0891,161.9313,161.9591,21427.0
2022-11-18 14:15:00,174.53,174.84,174.44,174.44,15752.0,161.9777,162.2654,161.8942,161.8942,15752.0
2022-11-18 14:20:00,174.41,174.65,174.41,174.51,30484.0,161.8663,162.0891,161.8663,161.9591,30484.0
2022-11-18 14:25:00,174.51,174.51,174.22,174.25,24053.0,161.9591,161.9591,161.69,161.7178,24053.0
2022-11-18 14:30:00,174.26,174.47,174.2,174.27,12759.0,161.7271,161.922,161.6714,161.7364,12759.0
2022-11-18 14:35:00,174.27,174.28,174.1,174.27,26022.0,161.7364,161.7457,161.5786,161.7364,26022.0
2022-11-18 14:40:00,174.27,174.39,174.09,174.09,24994.0,161.7364,161.8478,161.5693,161.5693,24994.0
2022-11-18 14:45:00,174.12,174.35,174.04,174.22,31100.0,161.5972,161.8107,161.5229,161.69,31100.0
2022-11-18 14:50:00,174.24,174.45,174.18,174.41,15067.0,161.7086,161.9035,161.6529,161.8663,15067.0
2022-11-18 14:55:00,174.45,174.64,174.43,174.62,14921.0,161.9035,162.0798,161.8849,162.0612,14921.0
2022-11-18 15:00:00,174.59,174.84,174.58,174.73,26705.0,162.0334,162.2654,162.0241,162.1633,26705.0
2022-11-18 15:05:00,174.76,174.93,174.71,174.84,47307.0,162.1912,162.3489,162.1448,162.2654,47307.0
2022-11-18 15:10:00,174.86,175.17,174.86,174.92,33229.0,162.284,162.5717,162.284,162.3397,33229.0
2022-11-18 15:15:00,174.9,175.03,174.74,175.03,18260.0,162.3211,162.4417,162.1726,162.4417,18260.0
2022-11-18 15:20:00,175.03,175.03,174.7,174.84,10693.0,162.4417,162.4417,162.1355,162.2654,10693.0
2022-11-18 15:25:00,174.87,175.25,174.8,175.22,19615.0,162.2933,162.6459,162.2283,162.6181,19615.0
2022-11-18 15:30:00,175.27,175.31,175.09,175.09,14402.0,162.6645,162.7016,162.4974,162.4974,14402.0
2022-11-18 15:35:00,175.03,175.63,175.02,175.62,24505.0,162.4417,162.9986,162.4325,162.9893,24505.0
2022-11-18 15:40:00,175.61,175.65,175.46,175.55,22719.0,162.98,163.0172,162.8408,162.9243,22719.0
2022-11-18 15:45:00,175.53,175.83,175.4,175.71,33862.0,162.9058,163.1842,162.7851,163.0728,33862.0
2022-11-18 15:50:00,175.71,175.97,174.99,174.99,60029.0,163.0728,163.3141,162.4046,162.4046,60029.0
2022-11-18 15:55:00,175.06,175.24,174.84,175.22,242576.0,162.4696,162.6366,162.2654,162.6181,242576.0
2022-11-21 09:30:00,174.72,174.73,173.9,173.92,72710.0,162.154,162.1633,161.393,161.4116,72710.0
2022-11-21 09:35:00,173.93,174.0,173.17,173.48,39884.0,161.4209,161.4858,160.7155,161.0032,39884.0
2022-11-21 09:40:00,173.45,173.88,173.03,173.03,30014.0,160.9754,161.3745,160.5856,160.5856,30014.0
2022-11-21 09:45:00,173.05,173.73,173.04,173.71,20610.0,160.6041,161.2352,160.5949,161.2167,20610.0
2022-11-21 09:50:00,173.7,173.72,173.21,173.28,21123.0,161.2074,161.226,160.7526,160.8176,21123.0
2022-11-21 09:55:00,173.32,173.55,173.09,173.47,47554.0,160.8547,161.0682,160.6413,160.9939,47554.0
2022-11-21 10:00:00,173.49,173.77,173.19,173.31,105881.0,161.0125,161.2724,160.7341,160.8454,105881.0
2022-11-21 10:05:00,173.26,173.31,172.94,173.15,30050.0,160.799,160.8454,160.5021,160.697,30050.0
2022-11-21 10:10:00,173.14,173.69,173.04,173.56,23343.0,160.6877,161.1981,160.5949,161.0775,23343.0
2022-11-21 10:15:00,173.61,173.98,173.53,173.8,39736.0,161.1239,161.4673,161.0496,161.3002,39736.0
2022-11-21 10:20:00,173.92,173.98,173.53,173.85,39681.0,161.4116,161.4673,161.0496,161.3466,39681.0
2022-11-21 10:25:00,173.87,174.12,173.7,173.82,38808.0,161.3652,161.5972,161.2074,161.3188,38808.0
2022-11-21 10:30:00,173.74,173.98,173.5,173.68,66084.0,161.2445,161.4673,161.0218,161.1888,66084.0
2022-11-21 10:35:00,173.67,173.88,173.26,173.26,30783.0,161.1796,161.3745,160.799,160.799,30783.0
2022-11-21 10:40:00,173.26,173.53,173.18,173.3,37032.0,160.799,161.0496,160.7248,160.8362,37032.0
2022-11-21 10:45:00,173.25,173.34,172.96,173.09,26352.0,160.7898,160.8733,160.5206,160.6413,26352.0
2022-11-21 10:50:00,173.14,173.31,172.84,172.97,24159.0,160.6877,160.8454,160.4093,160.5299,24159.0
2022-11-21 10:55:00,172.93,173.23,172.9,173.17,29789.0,160.4928,160.7712,160.4649,160.7155,29789.0
2022-11-21 11:00:00,173.18,173.24,172.81,173.0,74233.0,160.7248,160.7805,160.3814,160.5577,74233.0
2022-11-21 11:05:00,172.98,173.38,172.98,173.2,41640.0,160.5392,160.9104,160.5392,160.7434,41640.0
2022-11-21 11:10:00,173.18,173.86,172.97,173.55,32688.0,160.7248,161.3559,160.5299,161.0682,32688.0
2022-11-21 11:15:00,173.59,173.66,173.49,173.49,6977.0,161.1053,161.1703,161.0125,161.0125,6977.0
2022-11-21 11:20:00,173.5,173.6,173.26,173.54,34640.0,161.0218,161.1146,160.799,161.0589,34640.0
2022-11-21 11:25:00,173.55,173.67,173.37,173.37,22647.0,161.0682,161.1796,160.9011,160.9011,22647.0
2022-11-21 11:30:00,173.38,173.52,173.13,173.17,9478.0,160.9104,161.0403,160.6784,160.7155,9478.0
2022-11-21 11:35:00,173.22,173.3,173.1,173.28,13994.0,160.7619,160.8362,160.6506,160.8176,13994.0
2022-11-21 11:40:00,173.26,173.38,172.96,173.08,9041.0,160.799,160.9104,160.5206,160.632,9041.0
2022-11-21 11:45:00,172.99,173.19,172.91,173.11,11292.0,160.5485,160.7341,160.4742,160.6598,11292.0
2022-11-21 11:50:00,173.14,173.3,173.13,173.16,10304.0,160.6877,160.8362,160.6784,160.7062,10304.0
2022-11-21 11:55:00,173.17,173.21,172.58,172.79,20936.0,160.7155,160.7526,160.1679,160.3628,20936.0
2022-11-21 12:00:00,172.81,173.19,172.81,172.92,13583.0,160.3814,160.7341,160.3814,160.4835,13583.0
2022-11-21 12:05:00,172.96,173.14,172.81,173.03,12886.0,160.5206,160.6877,160.3814,160.5856,12886.0
2022-11-21 12:10:00,173.03,173.16,172.87,172.95,11778.0,160.5856,160.7062,160.4371,160.5113,11778.0
2022-11-21 12:15:00,172.94,173.03,172.79,172.87,12188.0,160.5021,160.5856,160.3628,160.4371,12188.0
2022-11-21 12:20:00,172.88,172.88,172.71,172.78,7356.0,160.4464,160.4464,160.2886,160.3536,7356.0
2022-11-21 12:25:00,172.79,172.83,172.62,172.67,10989.0,160.3628,160.4,160.2051,160.2515,10989.0
2022-11-21 12:30:00,172.61,172.81,172.59,172.79,11345.0,160.1958,160.3814,160.1772,160.3628,11345.0
2022-11-21 12:35:00,172.77,173.07,172.7,172.84,15169.0,160.3443,160.6227,160.2793,160.4093,15169.0
2022-11-21 12:40:00,172.83,172.88,172.7,172.81,12441.0,160.4,160.4464,160.2793,160.3814,12441.0
2022-11-21 12:45:00,172.8,172.95,172.67,172.76,11951.0,160.3721,160.5113,160.2515,160.335,11951.0
2022-11-21 12:50:00,172.74,172.85,172.61,172.78,16836.0,160.3164,160.4185,160.1958,160.3536,16836.0
2022-11-21 12:55:00,172.82,172.99,172.79,172.96,23875.0,160.3907,160.5485,160.3628,160.5206,23875.0
2022-11-21 13:00:00,172.94,173.22,172.94,173.08,16991.0,160.5021,160.7619,160.5021,160.632,16991.0
2022-11-21 13:05:00,173.08,173.48,173.01,173.43,28986.0,160.632,161.0032,160.567,160.9568,28986.0
2022-11-21 13:10:00,173.42,173.78,173.37,173.75,20546.0,160.9475,161.2816,160.9011,161.2538,20546.0
2022-11-21 13:15:00,173.77,173.83,173.64,173.7,23286.0,161.2724,161.328,161.1517,161.2074,23286.0
2022-11-21 13:20:00,173.7,173.72,173.39,173.49,15638.0,161.2074,161.226,160.9197,161.0125,15638.0
2022-11-21 13:25:00,173.47,173.53,173.28,173.46,17460.0,160.9939,161.0496,160.8176,160.9847,17460.0
2022-11-21 13:30:00,173.46,173.68,173.45,173.63,45620.0,160.9847,161.1888,160.9754,161.1424,45620.0
2022-11-21 13:35:00,173.61,173.93,173.53,173.92,12068.0,161.1239,161.4209,161.0496,161.4116,12068.0
2022-11-21 13:40:00,173.92,173.92,173.56,173.75,15842.0,161.4116,161.4116,161.0775,161.2538,15842.0
2022-11-21 13:45:00,173.77,173.81,173.47,173.52,8099.0,161.2724,161.3095,160.9939,161.0403,8099.0
2022-11-21 13:50:00,173.46,173.64,173.41,173.44,10581.0,160.9847,161.1517,160.9383,160.9661,10581.0
2022-11-21 13:55:00,173.42,173.52,173.34,173.36,16078.0,160.9475,161.0403,160.8733,160.8919,16078.0
2022-11-21 14:00:00,173.36,173.53,173.35,173.4,11901.0,160.8919,161.0496,160.8826,160.929,11901.0
2022-11-21 14:05:00,173.43,173.56,173.43,173.43,10010.0,160.9568,161.0775,160.9568,160.9568,10010.0
2022-11-21 14:10:00,173.44,173.47,173.32,173.4,15728.0,160.9661,160.9939,160.8547,160.929,15728.0
2022-11-21 14:15:00,173.38,173.52,173.36,173.41,27440.0,160.9104,161.0403,160.8919,160.9383,27440.0
2022-11-21 14:20:00,173.37,173.38,172.89,172.9,18735.0,160.9011,160.9104,160.4557,160.4649,18735.0
2022-11-21 14:25:00,172.93,173.05,172.9,172.94,14007.0,160.4928,160.6041,160.4649,160.5021,14007.0
2022-11-21 14:30:00,172.9,173.03,172.81,172.83,10930.0,160.4649,160.5856,160.3814,160.4,10930.0
2022-11-21 14:35:00,172.84,172.95,172.73,172.92,13865.0,160.4093,160.5113,160.3072,160.4835,13865.0
2022-11-21 14:40:00,172.92,173.05,172.84,172.96,16016.0,160.4835,160.6041,160.4093,160.5206,16016.0
2022-11-21 14:45:00,172.96,172.99,172.76,172.79,10463.0,160.5206,160.5485,160.335,160.3628,10463.0
2022-11-21 14:50:00,172.81,172.99,172.74,172.87,15500.0,160.3814,160.5485,160.3164,160.4371,15500.0
2022-11-21 14:55:00,172.89,173.07,172.81,172.85,11218.0,160.4557,160.6227,160.3814,160.4185,11218.0
2022-11-21 15:00:00,172.85,173.11,172.83,173.06,20519.0,160.4185,160.6598,160.4,160.6134,20519.0
2022-11-21 15:05:00,173.05,173.11,172.86,172.89,16940.0,160.6041,160.6598,160.4278,160.4557,16940.0
2022-11-21 15:10:00,172.86,172.86,172.69,172.75,14347.0,160.4278,160.4278,160.27,160.3257,14347.0
2022-11-21 15:15:00,172.75,172.98,172.7,172.98,48363.0,160.3257,160.5392,160.2793,160.5392,48363.0
2022-11-21 15:20:00,172.96,173.03,172.57,172.58,19164.0,160.5206,160.5856,160.1587,160.1679,19164.0
2022-11-21 15:25:00,172.59,172.71,172.52,172.62,28385.0,160.1772,160.2886,160.1123,160.2051,28385.0
2022-11-21 15:30:00,172.59,172.77,172.47,172.47,26994.0,160.1772,160.3443,160.0659,160.0659,26994.0
2022-11-21 15:35:00,172.48,172.6,172.45,172.51,37653.0,160.0751,160.1865,160.0473,160.103,37653.0
2022-11-21 15:40:00,172.52,172.55,172.27,172.38,46174.0,160.1123,160.1401,159.8802,159.9823,46174.0
2022-11-21 15:45:00,172.38,172.7,172.37,172.68,40860.0,159.9823,160.2793,159.9731,160.2608,40860.0
2022-11-21 15:50:00,172.69,172.87,172.57,172.69,99962.0,160.27,160.4371,160.1587,160.27,99962.0
2022-11-21 15:55:00,172.68,172.68,172.29,172.42,247084.0,160.2608,160.2608,159.8988,160.0195,247084.0
2022-11-22 09:30:00,174.94,175.32,173.53,173.73,120848.0,162.3582,162.7109,161.0496,161.2352,120848.0
2022-11-22 09:35:00,173.73,174.17,173.32,173.41,30944.0,161.2352,161.6436,160.8547,160.9383,30944.0
2022-11-22 09:40:00,173.47,173.7,173.06,173.43,40804.0,160.9939,161.2074,160.6134,160.9568,40804.0
2022-11-22 09:45:00,173.44,173.46,172.92,172.95,46564.0,160.9661,160.9847,160.4835,160.5113,46564.0
2022-11-22 09:50:00,172.96,173.12,172.8,172.85,22383.0,160.5206,160.6691,160.3721,160.4185,22383.0
2022-11-22 09:55:00,172.87,172.93,172.63,172.81,56072.0,160.4371,160.4928,160.2144,160.3814,56072.0
2022-11-22 10:00:00,172.78,172.79,172.35,172.39,62795.0,160.3536,160.3628,159.9545,159.9916,62795.0
2022-11-22 10:05:00,172.45,172.97,172.44,172.6,36861.0,160.0473,160.5299,160.038,160.1865,36861.0
2022-11-22 10:10:00,172.67,172.72,172.36,172.67,32221.0,160.2515,160.2979,159.9638,160.2515,32221.0
2022-11-22 10:15:00,172.67,173.31,172.67,173.3,22426.0,160.2515,160.8454,160.2515,160.8362,22426.0
2022-11-22 10:20:00,173.3,173.69,173.28,173.36,34554.0,160.8362,161.1981,160.8176,160.8919,34554.0
2022-11-22 10:25:00,173.38,173.76,173.35,173.65,92947.0,160.9104,161.2631,160.8826,161.161,92947.0
2022-11-22 10:30:00,173.65,174.28,173.58,174.28,26096.0,161.161,161.7457,161.096,161.7457,26096.0
2022-11-22 10:35:00,174.26,174.39,174.05,174.29,33884.0,161.7271,161.8478,161.5322,161.755,33884.0
2022-11-22 10:40:00,174.3,174.63,174.15,174.6,29153.0,161.7642,162.0705,161.625,162.0427,29153.0
2022-11-22 10:45:00,174.61,175.26,174.61,175.26,37942.0,162.052,162.6552,162.052,162.6552,37942.0
2022-11-22 10:50:00,175.26,175.42,174.95,175.4,39008.0,162.6552,162.8037,162.3675,162.7851,39008.0
2022-11-22 10:55:00,175.35,175.85,175.3,175.73,47065.0,162.7387,163.2028,162.6923,163.0914,47065.0
2022-11-22 11:00:00,175.75,175.79,175.3,175.38,31846.0,163.11,163.1471,162.6923,162.7666,31846.0
2022-11-22 11:05:00,175.38,175.52,175.22,175.52,21217.0,162.7666,162.8965,162.6181,162.8965,21217.0
2022-11-22 11:10:00,175.52,175.66,175.47,175.49,17099.0,162.8965,163.0264,162.8501,162.8687,17099.0
2022-11-22 11:15:00,175.51,175.54,175.31,175.54,12733.0,162.8872,162.9151,162.7016,162.9151,12733.0
2022-11-22 11:20:00,175.5,175.51,175.09,175.25,9801.0,162.8779,162.8872,162.4974,162.6459,9801.0
2022-11-22 11:25:00,175.24,175.33,175.14,175.2,13030.0,162.6366,162.7202,162.5438,162.5995,13030.0
2022-11-22 11:30:00,175.22,175.4,174.96,175.03,24873.0,162.6181,162.7851,162.3768,162.4417,24873.0
2022-11-22 11:35:00,175.04,175.26,174.88,175.24,8079.0,162.451,162.6552,162.3025,162.6366,8079.0
2022-11-22 11:40:00,175.24,175.31,175.05,175.07,7671.0,162.6366,162.7016,162.4603,162.4789,7671.0
2022-11-22 11:45:00,175.03,175.05,174.88,175.03,5415.0,162.4417,162.4603,162.3025,162.4417,5415.0
2022-11-22 11:50:00,175.05,175.07,174.77,174.97,5713.0,162.4603,162.4789,162.2004,162.3861,5713.0
2022-11-22 11:55:00,174.96,175.17,174.94,175.09,8321.0,162.3768,162.5717,162.3582,162.4974,8321.0
2022-11-22 12:00:00,175.1,175.17,174.94,175.01,6993.0,162.5067,162.5717,162.3582,162.4232,6993.0
2022-11-22 12:05:00,174.99,175.03,174.83,174.97,7140.0,162.4046,162.4417,162.2561,162.3861,7140.0
2022-11-22 12:10:00,174.99,175.11,174.99,175.05,7988.0,162.4046,162.516,162.4046,162.4603,7988.0
2022-11-22 12:15:00,175.07,175.07,174.87,174.89,6299.0,162.4789,162.4789,162.2933,162.3118,6299.0
2022-11-22 12:20:00,174.89,174.92,174.64,174.74,11108.0,162.3118,162.3397,162.0798,162.1726,11108.0
2022-11-22 12:25:00,174.73,174.86,174.65,174.81,28471.0,162.1633,162.284,162.0891,162.2376,28471.0
2022-11-22 12:30:00,174.8,174.85,174.72,174.72,7301.0,162.2283,162.2747,162.154,162.154,7301.0
2022-11-22 12:35:00,174.69,174.79,174.66,174.67,9863.0,162.1262,162.219,162.0984,162.1076,9863.0
2022-11-22 12:40:00,174.64,174.68,174.33,174.62,28240.0,162.0798,162.1169,161.7921,162.0612,28240.0
2022-11-22 12:45:00,174.6,174.73,174.58,174.58,7457.0,162.0427,162.1633,162.0241,162.0241,7457.0
2022-11-22 12:50:00,174.58,174.63,174.38,174.42,12696.0,162.0241,162.0705,161.8385,161.8756,12696.0
2022-11-22 12:55:00,174.47,174.58,174.39,174.52,12312.0,161.922,162.0241,161.8478,161.9684,12312.0
2022-11-22 13:00:00,174.54,174.64,174.43,174.49,22908.0,161.987,162.0798,161.8849,161.9406,22908.0
2022-11-22 13:05:00,174.46,174.76,174.41,174.69,22157.0,161.9127,162.1912,161.8663,162.1262,22157.0
2022-11-22 13:10:00,174.65,174.93,174.65,174.93,9430.0,162.0891,162.3489,162.0891,162.3489,9430.0
2022-11-22 13:15:00,174.91,174.96,174.82,174.89,9146.0,162.3304,162.3768,162.2468,162.3118,9146.0
2022-11-22 13:20:00,174.89,174.9,174.68,174.73,14852.0,162.3118,162.3211,162.1169,162.1633,14852.0
2022-11-22 13:25:00,174.75,174.84,174.73,174.75,7357.0,162.1819,162.2654,162.1633,162.1819,7357.0
2022-11-22 13:30:00,174.76,175.03,174.76,174.89,19141.0,162.1912,162.4417,162.1912,162.3118,19141.0
2022-11-22 13:35:00,174.9,174.94,174.64,174.7,10127.0,162.3211,162.3582,162.0798,162.1355,10127.0
2022-11-22 13:40:00,174.73,174.73,174.58,174.59,8728.0,162.1633,162.1633,162.0241,162.0334,8728.0
2022-11-22 13:45:00,174.61,174.87,174.61,174.84,16593.0,162.052,162.2933,162.052,162.2654,16593.0
2022-11-22 13:50:00,174.84,174.86,174.75,174.83,7858.0,162.2654,162.284,162.1819,162.2561,7858.0
2022-11-22 13:55:00,174.83,174.86,174.68,174.84,16821.0,162.2561,162.284,162.1169,162.2654,16821.0
2022-11-22 14:00:00,174.84,174.87,174.54,174.63,19177.0,162.2654,162.2933,161.987,162.0705,19177.0
2022-11-22 14:05:00,174.6,174.63,174.36,174.36,17979.0,162.0427,162.0705,161.8199,161.8199,17979.0
2022-11-22 14:10:00,174.36,174.63,174.36,174.61,12796.0,161.8199,162.0705,161.8199,162.052,12796.0
2022-11-22 14:15:00,174.61,174.68,174.54,174.64,10733.0,162.052,162.1169,161.987,162.0798,10733.0
2022-11-22 14:20:00,174.61,174.8,174.59,174.78,8501.0,162.052,162.2283,162.0334,162.2097,8501.0
2022-11-22 14:25:00,174.79,174.87,174.75,174.78,14655.0,162.219,162.2933,162.1819,162.2097,14655.0
2022-11-22 14:30:00,174.77,174.85,174.69,174.73,22660.0,162.2004,162.2747,162.1262,162.1633,22660.0
2022-11-22 14:35:00,174.72,175.11,174.72,175.08,12774.0,162.154,162.516,162.154,162.4881,12774.0
2022-11-22 14:40:00,175.07,175.19,174.84,174.84,11798.0,162.4789,162.5902,162.2654,162.2654,11798.0
2022-11-22 14:45:00,174.85,175.06,174.84,175.05,11775.0,162.2747,162.4696,162.2654,162.4603,11775.0
2022-11-22 14:50:00,175.06,175.25,175.06,175.24,15296.0,162.4696,162.6459,162.4696,162.6366,15296.0
2022-11-22 14:55:00,175.25,175.28,175.19,175.21,10718.0,162.6459,162.6738,162.5902,162.6088,10718.0
2022-11-22 15:00:00,175.2,175.45,175.16,175.44,13221.0,162.5995,162.8315,162.5624,162.8223,13221.0
2022-11-22 15:05:00,175.42,175.55,175.35,175.53,16290.0,162.8037,162.9243,162.7387,162.9058,16290.0
2022-11-22 15:10:00,175.52,175.62,175.42,175.59,19201.0,162.8965,162.9893,162.8037,162.9615,19201.0
2022-11-22 15:15:00,175.59,175.61,175.47,175.5,21480.0,162.9615,162.98,162.8501,162.8779,21480.0
2022-11-22 15:20:00,175.52,175.91,175.52,175.91,36352.0,162.8965,163.2585,162.8965,163.2585,36352.0
2022-11-22 15:25:00,175.95,176.22,175.91,176.22,65963.0,163.2956,163.5462,163.2585,163.5462,65963.0
2022-11-22 15:30:00,176.22,176.4,176.02,176.4,43133.0,163.5462,163.7132,163.3605,163.7132,43133.0
2022-11-22 15:35:00,176.4,176.55,176.32,176.45,34510.0,163.7132,163.8524,163.639,163.7596,34510.0
2022-11-22 15:40:00,176.42,176.64,176.33,176.56,31328.0,163.7318,163.936,163.6482,163.8617,31328.0
2022-11-22 15:45:00,176.56,176.91,176.53,176.81,71833.0,163.8617,164.1865,163.8339,164.0937,71833.0
2022-11-22 15:50:00,176.83,177.24,176.66,177.11,126104.0,164.1123,164.4928,163.9545,164.3721,126104.0
2022-11-22 15:55:00,177.1,177.31,176.85,177.22,351569.0,164.3629,164.5578,164.1308,164.4742,351569.0
2022-11-23 09:30:00,177.0,178.24,176.5,178.14,69470.0,164.2701,165.4209,163.806,165.3281,69470.0
2022-11-23 09:35:00,178.07,178.85,177.91,178.8,30034.0,165.2631,165.987,165.1146,165.9406,30034.0
2022-11-23 09:40:00,178.78,178.99,178.42,178.68,30202.0,165.922,166.1169,165.5879,165.8292,30202.0
2022-11-23 09:45:00,178.7,179.44,178.54,179.28,39797.0,165.8478,166.5346,165.6993,166.3861,39797.0
2022-11-23 09:50:00,179.33,179.53,179.07,179.49,25560.0,166.4325,166.6181,166.1912,166.581,25560.0
2022-11-23 09:55:00,179.49,179.53,178.94,179.02,37795.0,166.581,166.6181,166.0705,166.1448,37795.0
2022-11-23 10:00:00,179.1,179.27,178.63,179.25,22977.0,166.219,166.3768,165.7828,166.3582,22977.0
2022-11-23 10:05:00,179.25,179.78,179.1,179.63,26325.0,166.3582,166.8501,166.219,166.7109,26325.0
2022-11-23 10:10:00,179.67,179.67,179.35,179.56,14750.0,166.748,166.748,166.451,166.6459,14750.0
2022-11-23 10:15:00,179.67,179.68,179.21,179.54,13633.0,166.748,166.7573,166.3211,166.6274,13633.0
2022-11-23 10:20:00,179.47,179.66,179.39,179.61,13479.0,166.5624,166.7388,166.4882,166.6923,13479.0
2022-11-23 10:25:00,179.64,179.76,179.2,179.33,10200.0,166.7202,166.8316,166.3118,166.4325,10200.0
2022-11-23 10:30:00,179.36,179.56,179.28,179.54,8688.0,166.4603,166.6459,166.3861,166.6274,8688.0
2022-11-23 10:35:00,179.56,179.6,179.18,179.26,13413.0,166.6459,166.6831,166.2933,166.3675,13413.0
2022-11-23 10:40:00,179.27,179.56,179.16,179.36,16395.0,166.3768,166.6459,166.2747,166.4603,16395.0
2022-11-23 10:45:00,179.33,179.38,179.11,179.2,16509.0,166.4325,166.4789,166.2283,166.3118,16509.0
2022-11-23 10:50:00,179.21,179.26,179.07,179.13,9905.0,166.3211,166.3675,166.1912,166.2469,9905.0
2022-11-23 10:55:00,179.12,179.29,179.01,179.28,10642.0,166.2376,166.3954,166.1355,166.3861,10642.0
2022-11-23 11:00:00,179.3,179.59,179.2,179.39,21019.0,166.4046,166.6738,166.3118,166.4882,21019.0
2022-11-23 11:05:00,179.42,179.55,179.18,179.25,21862.0,166.516,166.6367,166.2933,166.3582,21862.0
2022-11-23 11:10:00,179.28,179.59,179.26,179.52,14902.0,166.3861,166.6738,166.3675,166.6088,14902.0
2022-11-23 11:15:00,179.56,179.62,178.85,179.12,46456.0,166.6459,166.7016,165.987,166.2376,46456.0
2022-11-23 11:20:00,179.14,179.47,178.95,179.35,27230.0,166.2562,166.5624,166.0798,166.451,27230.0
2022-11-23 11:25:00,179.31,179.4,179.0,179.32,43106.0,166.4139,166.4975,166.1262,166.4232,43106.0
2022-11-23 11:30:00,179.32,179.32,179.05,179.13,17790.0,166.4232,166.4232,166.1726,166.2469,17790.0
2022-11-23 11:35:00,179.13,179.55,179.13,179.52,15175.0,166.2469,166.6367,166.2469,166.6088,15175.0
2022-11-23 11:40:00,179.55,179.72,179.46,179.67,36215.0,166.6367,166.7944,166.5531,166.748,36215.0
2022-11-23 11:45:00,179.67,179.67,179.2,179.27,26106.0,166.748,166.748,166.3118,166.3768,26106.0
2022-11-23 11:50:00,179.32,179.56,178.79,178.87,24039.0,166.4232,166.6459,165.9313,166.0056,24039.0
2022-11-23 11:55:00,178.79,178.93,178.36,178.75,33679.0,165.9313,166.0613,165.5322,165.8942,33679.0
2022-11-23 12:00:00,178.75,179.04,178.67,178.76,42573.0,165.8942,166.1633,165.82,165.9035,42573.0
2022-11-23 12:05:00,178.72,178.84,178.64,178.71,11344.0,165.8664,165.9777,165.7921,165.8571,11344.0
2022-11-23 12:10:00,178.67,178.67,178.3,178.41,11767.0,165.82,165.82,165.4766,165.5787,11767.0
2022-11-23 12:15:00,178.43,178.58,178.39,178.47,4256.0,165.5972,165.7364,165.5601,165.6343,4256.0
2022-11-23 12:20:00,178.4,178.64,178.37,178.56,8900.0,165.5694,165.7921,165.5415,165.7179,8900.0
2022-11-23 12:25:00,178.63,178.82,178.53,178.54,12743.0,165.7828,165.9592,165.69,165.6993,12743.0
2022-11-23 12:30:00,178.59,178.64,178.41,178.58,10245.0,165.7457,165.7921,165.5787,165.7364,10245.0
2022-11-23 12:35:00,178.6,178.6,178.38,178.56,4540.0,165.755,165.755,165.5508,165.7179,4540.0
2022-11-23 12:40:00,178.5,178.58,178.16,178.24,27502.0,165.6622,165.7364,165.3466,165.4209,27502.0
2022-11-23 12:45:00,178.2,178.51,178.16,178.5,5521.0,165.3838,165.6715,165.3466,165.6622,5521.0
2022-11-23 12:50:00,178.49,178.51,177.95,177.95,5417.0,165.6529,165.6715,165.1517,165.1517,5417.0
2022-11-23 12:55:00,177.95,178.0,177.44,177.74,9769.0,165.1517,165.1981,164.6784,164.9568,9769.0
2022-11-23 13:00:00,177.73,177.96,177.68,177.96,6239.0,164.9476,165.161,164.9012,165.161,6239.0
2022-11-23 13:05:00,177.96,178.06,177.88,177.93,12381.0,165.161,165.2538,165.0868,165.1332,12381.0
2022-11-23 13:10:00,177.89,177.94,177.8,177.87,7050.0,165.0961,165.1425,165.0125,165.0775,7050.0
2022-11-23 13:15:00,177.88,177.96,177.87,177.92,5865.0,165.0868,165.161,165.0775,165.1239,5865.0
2022-11-23 13:20:00,177.93,178.24,177.92,178.16,14060.0,165.1332,165.4209,165.1239,165.3466,14060.0
2022-11-23 13:25:00,178.24,178.51,178.2,178.51,13439.0,165.4209,165.6715,165.3838,165.6715,13439.0
2022-11-23 13:30:00,178.51,178.7,178.47,178.67,12908.0,165.6715,165.8478,165.6343,165.82,12908.0
2022-11-23 13:35:00,178.7,178.86,178.59,178.68,9127.0,165.8478,165.9963,165.7457,165.8292,9127.0
2022-11-23 13:40:00,178.67,178.75,178.6,178.75,8003.0,165.82,165.8942,165.755,165.8942,8003.0
2022-11-23 13:45:00,178.75,178.75,178.58,178.59,10528.0,165.8942,165.8942,165.7364,165.7457,10528.0
2022-11-23 13:50:00,178.57,178.58,178.32,178.33,8953.0,165.7271,165.7364,165.4951,165.5044,8953.0
2022-11-23 13:55:00,178.34,178.4,178.24,178.24,4363.0,165.5137,165.5694,165.4209,165.4209,4363.0
2022-11-23 14:00:00,178.28,179.52,177.99,179.4,36556.0,165.458,166.6088,165.1889,166.4975,36556.0
2022-11-23 14:05:00,179.37,179.37,178.59,178.78,20239.0,166.4696,166.4696,165.7457,165.922,20239.0
2022-11-23 14:10:00,178.7,178.7,178.19,178.6,12548.0,165.8478,165.8478,165.3745,165.755,12548.0
2022-11-23 14:15:00,178.68,178.81,178.5,178.53,6780.0,165.8292,165.9499,165.6622,165.69,6780.0
2022-11-23 14:20:00,178.54,178.89,178.45,178.77,13105.0,165.6993,166.0241,165.6158,165.9128,13105.0
2022-11-23 14:25:00,178.73,179.08,178.7,178.7,9261.0,165.8756,166.2005,165.8478,165.8478,9261.0
2022-11-23 14:30:00,178.7,178.75,178.45,178.63,7308.0,165.8478,165.8942,165.6158,165.7828,7308.0
2022-11-23 14:35:00,178.59,178.59,178.31,178.44,8628.0,165.7457,165.7457,165.4858,165.6065,8628.0
2022-11-23 14:40:00,178.47,178.82,178.47,178.82,6226.0,165.6343,165.9592,165.6343,165.9592,6226.0
2022-11-23 14:45:00,178.79,179.12,178.77,179.0,7459.0,165.9313,166.2376,165.9128,166.1262,7459.0
2022-11-23 14:50:00,179.01,179.16,178.87,178.87,13563.0,166.1355,166.2747,166.0056,166.0056,13563.0
2022-11-23 14:55:00,178.87,178.93,178.71,178.77,6733.0,166.0056,166.0613,165.8571,165.9128,6733.0
2022-11-23 15:00:00,178.79,178.79,178.48,178.73,9658.0,165.9313,165.9313,165.6436,165.8756,9658.0
2022-11-23 15:05:00,178.76,179.15,178.76,179.02,10895.0,165.9035,166.2654,165.9035,166.1448,10895.0
2022-11-23 15:10:00,178.98,179.09,178.8,179.03,10605.0,166.1077,166.2097,165.9406,166.1541,10605.0
2022-11-23 15:15:00,179.0,179.13,178.9,179.09,14073.0,166.1262,166.2469,166.0334,166.2097,14073.0
2022-11-23 15:20:00,179.06,179.07,178.72,178.94,13127.0,166.1819,166.1912,165.8664,166.0705,13127.0
2022-11-23 15:25:00,178.92,178.98,178.87,178.95,13583.0,166.052,166.1077,166.0056,166.0798,13583.0
2022-11-23 15:30:00,178.95,178.97,178.76,178.78,20038.0,166.0798,166.0984,165.9035,165.922,20038.0
2022-11-23 15:35:00,178.78,179.0,178.75,178.99,15918.0,165.922,166.1262,165.8942,166.1169,15918.0
2022-11-23 15:40:00,179.0,179.0,178.76,178.95,22815.0,166.1262,166.1262,165.9035,166.0798,22815.0
2022-11-23 15:45:00,178.94,178.94,178.6,178.71,29102.0,166.0705,166.0705,165.755,165.8571,29102.0
2022-11-23 15:50:00,178.8,179.05,178.69,178.84,54167.0,165.9406,166.1726,165.8385,165.9777,54167.0
2022-11-23 15:55:00,178.84,179.16,178.75,179.07,173674.0,165.9777,166.2747,165.8942,166.1912,173674.0
2022-11-25 09:30:00,179.12,179.25,178.16,178.16,61402.0,166.2376,166.3582,165.3466,165.3466,61402.0
2022-11-25 09:35:00,178.24,178.9,178.1,178.59,16802.0,165.4209,166.0334,165.2909,165.7457,16802.0
2022-11-25 09:40:00,178.58,178.98,178.22,178.65,14465.0,165.7364,166.1077,165.4023,165.8014,14465.0
2022-11-25 09:45:00,178.59,178.85,178.33,178.41,16493.0,165.7457,165.987,165.5044,165.5787,16493.0
2022-11-25 09:50:00,178.5,178.89,178.37,178.77,10625.0,165.6622,166.0241,165.5415,165.9128,10625.0
2022-11-25 09:55:00,178.73,179.29,178.73,179.01,24667.0,165.8756,166.3954,165.8756,166.1355,24667.0
2022-11-25 10:00:00,179.05,179.24,178.96,179.11,15925.0,166.1726,166.349,166.0891,166.2283,15925.0
2022-11-25 10:05:00,179.12,179.16,178.94,179.15,12916.0,166.2376,166.2747,166.0705,166.2654,12916.0
2022-11-25 10:10:00,179.11,179.19,179.01,179.02,7021.0,166.2283,166.3026,166.1355,166.1448,7021.0
2022-11-25 10:15:00,179.05,179.14,178.87,178.94,14333.0,166.1726,166.2562,166.0056,166.0705,14333.0
2022-11-25 10:20:00,178.94,179.1,178.85,178.98,10273.0,166.0705,166.219,165.987,166.1077,10273.0
2022-11-25 10:25:00,178.92,179.0,178.66,178.74,10110.0,166.052,166.1262,165.8107,165.8849,10110.0
2022-11-25 10:30:00,178.71,178.82,178.62,178.7,7790.0,165.8571,165.9592,165.7735,165.8478,7790.0
2022-11-25 10:35:00,178.73,178.98,178.69,178.76,19659.0,165.8756,166.1077,165.8385,165.9035,19659.0
2022-11-25 10:40:00,178.8,179.05,178.8,179.05,7519.0,165.9406,166.1726,165.9406,166.1726,7519.0
2022-11-25 10:45:00,179.08,179.12,178.91,179.04,14814.0,166.2005,166.2376,166.0427,166.1633,14814.0
2022-11-25 10:50:00,178.97,179.03,178.85,178.94,7510.0,166.0984,166.1541,165.987,166.0705,7510.0
2022-11-25 10:55:00,178.92,178.95,178.82,178.87,16604.0,166.052,166.0798,165.9592,166.0056,16604.0
2022-11-25 11:00:00,178.89,179.19,178.87,179.08,10409.0,166.0241,166.3026,166.0056,166.2005,10409.0
2022-11-25 11:05:00,179.01,179.07,178.89,178.97,13664.0,166.1355,166.1912,166.0241,166.0984,13664.0
2022-11-25 11:10:00,178.96,178.96,178.67,178.67,6160.0,166.0891,166.0891,165.82,165.82,6160.0
2022-11-25 11:15:00,178.65,178.87,178.63,178.82,9792.0,165.8014,166.0056,165.7828,165.9592,9792.0
2022-11-25 11:20:00,178.84,178.93,178.7,178.76,11717.0,165.9777,166.0613,165.8478,165.9035,11717.0
2022-11-25 11:25:00,178.75,178.75,178.53,178.63,7057.0,165.8942,165.8942,165.69,165.7828,7057.0
2022-11-25 11:30:00,178.64,178.64,178.34,178.44,5544.0,165.7921,165.7921,165.5137,165.6065,5544.0
2022-11-25 11:35:00,178.5,178.6,178.4,178.45,6261.0,165.6622,165.755,165.5694,165.6158,6261.0
2022-11-25 11:40:00,178.44,178.46,178.3,178.45,9676.0,165.6065,165.6251,165.4766,165.6158,9676.0
2022-11-25 11:45:00,178.42,178.53,178.38,178.39,3208.0,165.5879,165.69,165.5508,165.5601,3208.0
2022-11-25 11:50:00,178.42,178.53,178.32,178.39,5070.0,165.5879,165.69,165.4951,165.5601,5070.0
2022-11-25 11:55:00,178.34,178.47,178.32,178.42,3634.0,165.5137,165.6343,165.4951,165.5879,3634.0
2022-11-25 12:00:00,178.42,178.42,178.18,178.18,8008.0,165.5879,165.5879,165.3652,165.3652,8008.0
2022-11-25 12:05:00,178.19,178.24,178.03,178.08,8531.0,165.3745,165.4209,165.226,165.2724,8531.0
2022-11-25 12:10:00,178.08,178.11,177.99,178.1,9900.0,165.2724,165.3002,165.1889,165.2909,9900.0
2022-11-25 12:15:00,178.11,178.13,177.89,177.94,7218.0,165.3002,165.3188,165.0961,165.1425,7218.0
2022-11-25 12:20:00,177.95,177.97,177.84,177.95,6674.0,165.1517,165.1703,165.0496,165.1517,6674.0
2022-11-25 12:25:00,177.96,178.19,177.95,178.11,9617.0,165.161,165.3745,165.1517,165.3002,9617.0
2022-11-25 12:30:00,178.14,178.21,177.9,177.96,12384.0,165.3281,165.393,165.1053,165.161,12384.0
2022-11-25 12:35:00,177.96,177.96,177.75,177.83,13055.0,165.161,165.161,164.9661,165.0404,13055.0
2022-11-25 12:40:00,177.84,178.09,177.83,178.09,12156.0,165.0496,165.2817,165.0404,165.2817,12156.0
2022-11-25 12:45:00,178.09,178.11,177.9,177.92,11919.0,165.2817,165.3002,165.1053,165.1239,11919.0
2022-11-25 12:50:00,177.97,178.04,177.79,177.81,30423.0,165.1703,165.2353,165.0032,165.0218,30423.0
2022-11-25 12:55:00,177.82,177.82,177.03,177.16,237968.0,165.0311,165.0311,164.2979,164.4186,237968.0
2022-11-28 09:30:00,175.3,175.76,174.18,174.19,100374.0,162.6923,163.1192,161.6529,161.6622,100374.0
2022-11-28 09:35:00,174.26,175.07,174.23,174.79,43932.0,161.7271,162.4789,161.6993,162.219,43932.0
2022-11-28 09:40:00,174.79,175.52,174.65,175.51,32451.0,162.219,162.8965,162.0891,162.8872,32451.0
2022-11-28 09:45:00,175.48,176.03,175.03,175.07,51604.0,162.8594,163.3698,162.4417,162.4789,51604.0
2022-11-28 09:50:00,175.03,175.22,174.68,174.92,43890.0,162.4417,162.6181,162.1169,162.3397,43890.0
2022-11-28 09:55:00,174.89,175.1,174.62,175.1,23050.0,162.3118,162.5067,162.0612,162.5067,23050.0
2022-11-28 10:00:00,175.08,175.36,174.87,175.27,38955.0,162.4881,162.748,162.2933,162.6645,38955.0
2022-11-28 10:05:00,175.27,175.38,174.94,175.2,59136.0,162.6645,162.7666,162.3582,162.5995,59136.0
2022-11-28 10:10:00,175.23,175.39,174.91,175.1,27116.0,162.6274,162.7759,162.3304,162.5067,27116.0
2022-11-28 10:15:00,175.09,175.13,174.87,174.9,57643.0,162.4974,162.5346,162.2933,162.3211,57643.0
2022-11-28 10:20:00,174.9,175.18,174.51,174.73,37013.0,162.3211,162.581,161.9591,162.1633,37013.0
2022-11-28 10:25:00,174.75,174.79,174.35,174.69,61598.0,162.1819,162.219,161.8107,162.1262,61598.0
2022-11-28 10:30:00,174.71,174.91,174.47,174.51,31635.0,162.1448,162.3304,161.922,161.9591,31635.0
2022-11-28 10:35:00,174.52,174.84,174.5,174.7,38691.0,161.9684,162.2654,161.9499,162.1355,38691.0
2022-11-28 10:40:00,174.69,174.84,174.62,174.72,25801.0,162.1262,162.2654,162.0612,162.154,25801.0
2022-11-28 10:45:00,174.72,175.06,174.71,174.95,20413.0,162.154,162.4696,162.1448,162.3675,20413.0
2022-11-28 10:50:00,174.94,175.01,174.5,174.55,23939.0,162.3582,162.4232,161.9499,161.9963,23939.0
2022-11-28 10:55:00,174.57,174.91,174.55,174.6,20355.0,162.0148,162.3304,161.9963,162.0427,20355.0
2022-11-28 11:00:00,174.62,174.74,174.51,174.56,16119.0,162.0612,162.1726,161.9591,162.0055,16119.0
2022-11-28 11:05:00,174.55,174.63,174.36,174.53,12594.0,161.9963,162.0705,161.8199,161.9777,12594.0
2022-11-28 11:10:00,174.54,174.98,174.43,174.94,20847.0,161.987,162.3953,161.8849,162.3582,20847.0
2022-11-28 11:15:00,174.91,175.3,174.87,174.99,34090.0,162.3304,162.6923,162.2933,162.4046,34090.0
2022-11-28 11:20:00,174.96,175.06,174.84,174.97,24090.0,162.3768,162.4696,162.2654,162.3861,24090.0
2022-11-28 11:25:00,174.97,175.17,174.88,175.01,18642.0,162.3861,162.5717,162.3025,162.4232,18642.0
2022-11-28 11:30:00,175.0,175.12,174.77,174.9,22542.0,162.4139,162.5253,162.2004,162.3211,22542.0
2022-11-28 11:35:00,174.92,175.25,174.88,175.18,11444.0,162.3397,162.6459,162.3025,162.581,11444.0
2022-11-28 11:40:00,175.14,175.24,175.03,175.08,13074.0,162.5438,162.6366,162.4417,162.4881,13074.0
2022-11-28 11:45:00,175.07,175.29,175.03,175.22,11458.0,162.4789,162.683,162.4417,162.6181,11458.0
2022-11-28 11:50:00,175.2,175.52,175.17,175.5,5437.0,162.5995,162.8965,162.5717,162.8779,5437.0
2022-11-28 11:55:00,175.54,175.6,175.38,175.43,35673.0,162.9151,162.9707,162.7666,162.813,35673.0
2022-11-28 12:00:00,175.41,175.54,174.69,175.09,26552.0,162.7944,162.9151,162.1262,162.4974,26552.0
2022-11-28 12:05:00,175.09,175.59,174.85,174.85,22914.0,162.4974,162.9615,162.2747,162.2747,22914.0
2022-11-28 12:10:00,174.8,174.97,174.73,174.77,48762.0,162.2283,162.3861,162.1633,162.2004,48762.0
2022-11-28 12:15:00,174.76,175.22,174.75,175.22,22767.0,162.1912,162.6181,162.1819,162.6181,22767.0
2022-11-28 12:20:00,175.2,175.3,175.08,175.08,10746.0,162.5995,162.6923,162.4881,162.4881,10746.0
2022-11-28 12:25:00,175.13,175.15,174.93,174.93,9932.0,162.5346,162.5531,162.3489,162.3489,9932.0
2022-11-28 12:30:00,174.96,175.14,174.96,175.03,14781.0,162.3768,162.5438,162.3768,162.4417,14781.0
2022-11-28 12:35:00,175.05,175.27,175.05,175.13,17804.0,162.4603,162.6645,162.4603,162.5346,17804.0
2022-11-28 12:40:00,175.15,175.29,175.13,175.23,15938.0,162.5531,162.683,162.5346,162.6274,15938.0
2022-11-28 12:45:00,175.18,175.29,174.99,175.01,5866.0,162.581,162.683,162.4046,162.4232,5866.0
2022-11-28 12:50:00,175.03,175.07,174.6,174.61,14741.0,162.4417,162.4789,162.0427,162.052,14741.0
2022-11-28 12:55:00,174.58,174.65,174.51,174.6,11527.0,162.0241,162.0891,161.9591,162.0427,11527.0
2022-11-28 13:00:00,174.56,174.83,174.53,174.82,11849.0,162.0055,162.2561,161.9777,162.2468,11849.0
2022-11-28 13:05:00,174.83,174.89,174.7,174.79,10899.0,162.2561,162.3118,162.1355,162.219,10899.0
2022-11-28 13:10:00,174.78,175.0,174.7,174.94,17490.0,162.2097,162.4139,162.1355,162.3582,17490.0
2022-11-28 13:15:00,174.9,174.99,174.88,174.93,11931.0,162.3211,162.4046,162.3025,162.3489,11931.0
2022-11-28 13:20:00,174.94,175.08,174.84,175.03,13461.0,162.3582,162.4881,162.2654,162.4417,13461.0
2022-11-28 13:25:00,175.04,175.04,174.93,174.98,6985.0,162.451,162.451,162.3489,162.3953,6985.0
2022-11-28 13:30:00,174.96,175.06,174.84,174.9,12717.0,162.3768,162.4696,162.2654,162.3211,12717.0
2022-11-28 13:35:00,174.9,175.02,174.88,174.97,11265.0,162.3211,162.4325,162.3025,162.3861,11265.0
2022-11-28 13:40:00,174.97,174.99,174.72,174.74,13679.0,162.3861,162.4046,162.154,162.1726,13679.0
2022-11-28 13:45:00,174.7,174.84,174.63,174.78,43854.0,162.1355,162.2654,162.0705,162.2097,43854.0
2022-11-28 13:50:00,174.75,174.8,174.47,174.54,11485.0,162.1819,162.2283,161.922,161.987,11485.0
2022-11-28 13:55:00,174.53,174.53,174.19,174.26,15436.0,161.9777,161.9777,161.6622,161.7271,15436.0
2022-11-28 14:00:00,174.18,174.26,173.79,173.86,15484.0,161.6529,161.7271,161.2909,161.3559,15484.0
2022-11-28 14:05:00,173.87,173.89,173.65,173.7,11642.0,161.3652,161.3837,161.161,161.2074,11642.0
2022-11-28 14:10:00,173.67,173.68,173.4,173.4,20926.0,161.1796,161.1888,160.929,160.929,20926.0
2022-11-28 14:15:00,173.42,173.49,173.29,173.38,14934.0,160.9475,161.0125,160.8269,160.9104,14934.0
2022-11-28 14:20:00,173.39,173.4,173.18,173.26,24418.0,160.9197,160.929,160.7248,160.799,24418.0
2022-11-28 14:25:00,173.27,173.27,173.0,173.03,19655.0,160.8083,160.8083,160.5577,160.5856,19655.0
2022-11-28 14:30:00,173.0,173.15,172.82,173.12,29961.0,160.5577,160.697,160.3907,160.6691,29961.0
2022-11-28 14:35:00,173.11,173.17,172.9,172.97,23689.0,160.6598,160.7155,160.4649,160.5299,23689.0
2022-11-28 14:40:00,172.95,173.27,172.91,173.27,41632.0,160.5113,160.8083,160.4742,160.8083,41632.0
2022-11-28 14:45:00,173.22,173.33,173.19,173.28,11371.0,160.7619,160.864,160.7341,160.8176,11371.0
2022-11-28 14:50:00,173.27,173.49,173.24,173.47,8857.0,160.8083,161.0125,160.7805,160.9939,8857.0
2022-11-28 14:55:00,173.42,173.55,173.38,173.41,7502.0,160.9475,161.0682,160.9104,160.9383,7502.0
2022-11-28 15:00:00,173.39,173.56,173.38,173.41,15624.0,160.9197,161.0775,160.9104,160.9383,15624.0
2022-11-28 15:05:00,173.4,173.43,173.1,173.11,25088.0,160.929,160.9568,160.6506,160.6598,25088.0
2022-11-28 15:10:00,173.11,173.12,172.61,172.64,29220.0,160.6598,160.6691,160.1958,160.2236,29220.0
2022-11-28 15:15:00,172.66,172.68,172.53,172.68,27496.0,160.2422,160.2608,160.1215,160.2608,27496.0
2022-11-28 15:20:00,172.69,172.79,172.48,172.49,34143.0,160.27,160.3628,160.0751,160.0844,34143.0
2022-11-28 15:25:00,172.48,172.61,172.39,172.6,43329.0,160.0751,160.1958,159.9916,160.1865,43329.0
2022-11-28 15:30:00,172.6,172.66,172.39,172.41,36106.0,160.1865,160.2422,159.9916,160.0102,36106.0
2022-11-28 15:35:00,172.43,172.67,172.41,172.48,27241.0,160.0287,160.2515,160.0102,160.0751,27241.0
2022-11-28 15:40:00,172.47,172.83,172.43,172.77,36639.0,160.0659,160.4,160.0287,160.3443,36639.0
2022-11-28 15:45:00,172.75,172.8,172.37,172.38,55837.0,160.3257,160.3721,159.9731,159.9823,55837.0
2022-11-28 15:50:00,172.39,173.15,172.38,173.13,169414.0,159.9916,160.697,159.9823,160.6784,169414.0
2022-11-28 15:55:00,173.12,173.23,172.68,173.02,336878.0,160.6691,160.7712,160.2608,160.5763,336878.0
2022-11-29 09:30:00,173.51,174.29,172.66,174.29,63289.0,161.0311,161.755,160.2422,161.755,63289.0
2022-11-29 09:35:00,174.28,174.36,173.27,173.29,19206.0,161.7457,161.8199,160.8083,160.8269,19206.0
2022-11-29 09:40:00,173.09,173.34,172.67,172.8,13703.0,160.6413,160.8733,160.2515,160.3721,13703.0
2022-11-29 09:45:00,172.7,173.45,172.58,173.25,11498.0,160.2793,160.9754,160.1679,160.7898,11498.0
2022-11-29 09:50:00,173.16,173.52,173.12,173.41,13696.0,160.7062,161.0403,160.6691,160.9383,13696.0
2022-11-29 09:55:00,173.46,173.6,173.21,173.6,15614.0,160.9847,161.1146,160.7526,161.1146,15614.0
2022-11-29 10:00:00,173.59,174.02,173.56,173.74,21844.0,161.1053,161.5044,161.0775,161.2445,21844.0
2022-11-29 10:05:00,173.7,173.95,173.48,173.81,16789.0,161.2074,161.4394,161.0032,161.3095,16789.0
2022-11-29 10:10:00,173.83,173.87,173.15,173.3,11402.0,161.328,161.3652,160.697,160.8362,11402.0
2022-11-29 10:15:00,173.35,173.74,173.25,173.51,14368.0,160.8826,161.2445,160.7898,161.0311,14368.0
2022-11-29 10:20:00,173.55,173.64,173.29,173.37,12032.0,161.0682,161.1517,160.8269,160.9011,12032.0
2022-11-29 10:25:00,173.45,173.78,173.39,173.71,19496.0,160.9754,161.2816,160.9197,161.2167,19496.0
2022-11-29 10:30:00,173.74,173.93,173.44,173.45,12477.0,161.2445,161.4209,160.9661,160.9754,12477.0
2022-11-29 10:35:00,173.43,173.68,173.28,173.67,13052.0,160.9568,161.1888,160.8176,161.1796,13052.0
2022-11-29 10:40:00,173.71,173.83,173.33,173.39,9101.0,161.2167,161.328,160.864,160.9197,9101.0
2022-11-29 10:45:00,173.42,173.62,173.39,173.53,11509.0,160.9475,161.1332,160.9197,161.0496,11509.0
2022-11-29 10:50:00,173.54,173.56,173.16,173.21,8703.0,161.0589,161.0775,160.7062,160.7526,8703.0
2022-11-29 10:55:00,173.21,173.34,173.12,173.24,12756.0,160.7526,160.8733,160.6691,160.7805,12756.0
2022-11-29 11:00:00,173.2,173.27,172.33,172.4,18756.0,160.7434,160.8083,159.9359,160.0009,18756.0
2022-11-29 11:05:00,172.39,172.49,171.87,171.93,42735.0,159.9916,160.0844,159.509,159.5647,42735.0
2022-11-29 11:10:00,171.92,172.12,171.83,172.06,16420.0,159.5554,159.741,159.4719,159.6853,16420.0
2022-11-29 11:15:00,172.06,172.11,171.44,171.45,47951.0,159.6853,159.7318,159.1099,159.1192,47951.0
2022-11-29 11:20:00,171.48,171.55,171.31,171.51,13437.0,159.1471,159.212,158.9893,159.1749,13437.0
2022-11-29 11:25:00,171.5,171.68,171.44,171.53,18195.0,159.1656,159.3327,159.1099,159.1935,18195.0
2022-11-29 11:30:00,171.57,171.83,171.43,171.81,14252.0,159.2306,159.4719,159.1007,159.4533,14252.0
2022-11-29 11:35:00,171.8,171.91,171.73,171.86,12863.0,159.444,159.5461,159.3791,159.4997,12863.0
2022-11-29 11:40:00,171.88,171.92,171.68,171.88,12269.0,159.5183,159.5554,159.3327,159.5183,12269.0
2022-11-29 11:45:00,171.86,172.0,171.83,171.89,14384.0,159.4997,159.6297,159.4719,159.5276,14384.0
2022-11-29 11:50:00,171.95,172.15,171.76,172.14,15875.0,159.5833,159.7689,159.4069,159.7596,15875.0
2022-11-29 11:55:00,172.12,172.44,172.12,172.41,28905.0,159.741,160.038,159.741,160.0102,28905.0
2022-11-29 12:00:00,172.4,172.47,172.21,172.33,39556.0,160.0009,160.0659,159.8246,159.9359,39556.0
2022-11-29 12:05:00,172.33,172.46,172.26,172.41,16094.0,159.9359,160.0566,159.871,160.0102,16094.0
2022-11-29 12:10:00,172.42,172.6,172.35,172.6,21669.0,160.0195,160.1865,159.9545,160.1865,21669.0
2022-11-29 12:15:00,172.67,172.95,172.62,172.95,10341.0,160.2515,160.5113,160.2051,160.5113,10341.0
2022-11-29 12:20:00,172.99,173.03,172.88,172.91,23505.0,160.5485,160.5856,160.4464,160.4742,23505.0
2022-11-29 12:25:00,172.91,173.11,172.88,173.11,18244.0,160.4742,160.6598,160.4464,160.6598,18244.0
2022-11-29 12:30:00,173.09,173.31,173.04,173.26,21652.0,160.6413,160.8454,160.5949,160.799,21652.0
2022-11-29 12:35:00,173.26,173.86,173.26,173.66,25360.0,160.799,161.3559,160.799,161.1703,25360.0
2022-11-29 12:40:00,173.68,173.87,173.64,173.65,16652.0,161.1888,161.3652,161.1517,161.161,16652.0
2022-11-29 12:45:00,173.66,173.71,173.22,173.27,44033.0,161.1703,161.2167,160.7619,160.8083,44033.0
2022-11-29 12:50:00,173.26,173.4,173.06,173.06,27712.0,160.799,160.929,160.6134,160.6134,27712.0
2022-11-29 12:55:00,173.09,173.33,173.09,173.15,8957.0,160.6413,160.864,160.6413,160.697,8957.0
2022-11-29 13:00:00,173.15,173.15,172.85,172.93,14723.0,160.697,160.697,160.4185,160.4928,14723.0
2022-11-29 13:05:00,172.96,173.05,172.85,172.99,10699.0,160.5206,160.6041,160.4185,160.5485,10699.0
2022-11-29 13:10:00,173.02,173.18,172.96,173.18,11040.0,160.5763,160.7248,160.5206,160.7248,11040.0
2022-11-29 13:15:00,173.14,173.14,172.64,172.77,9241.0,160.6877,160.6877,160.2236,160.3443,9241.0
2022-11-29 13:20:00,172.78,172.78,172.52,172.52,6028.0,160.3536,160.3536,160.1123,160.1123,6028.0
2022-11-29 13:25:00,172.55,172.56,172.29,172.33,15646.0,160.1401,160.1494,159.8988,159.9359,15646.0
2022-11-29 13:30:00,172.36,172.46,172.31,172.42,10037.0,159.9638,160.0566,159.9174,160.0195,10037.0
2022-11-29 13:35:00,172.44,172.48,172.25,172.28,28556.0,160.038,160.0751,159.8617,159.8895,28556.0
2022-11-29 13:40:00,172.3,172.4,172.27,172.38,10485.0,159.9081,160.0009,159.8802,159.9823,10485.0
2022-11-29 13:45:00,172.4,172.56,172.38,172.49,16198.0,160.0009,160.1494,159.9823,160.0844,16198.0
2022-11-29 13:50:00,172.48,172.75,172.4,172.75,19522.0,160.0751,160.3257,160.0009,160.3257,19522.0
2022-11-29 13:55:00,172.78,173.05,172.71,173.04,12976.0,160.3536,160.6041,160.2886,160.5949,12976.0
2022-11-29 14:00:00,173.06,173.62,173.05,173.47,19392.0,160.6134,161.1332,160.6041,160.9939,19392.0
2022-11-29 14:05:00,173.45,173.52,173.31,173.41,11650.0,160.9754,161.0403,160.8454,160.9383,11650.0
2022-11-29 14:10:00,173.39,173.42,173.17,173.24,13818.0,160.9197,160.9475,160.7155,160.7805,13818.0
2022-11-29 14:15:00,173.28,173.38,173.24,173.27,11692.0,160.8176,160.9104,160.7805,160.8083,11692.0
2022-11-29 14:20:00,173.27,173.31,172.71,172.71,18573.0,160.8083,160.8454,160.2886,160.2886,18573.0
2022-11-29 14:25:00,172.77,172.77,172.52,172.68,13048.0,160.3443,160.3443,160.1123,160.2608,13048.0
2022-11-29 14:30:00,172.65,172.84,172.51,172.71,11198.0,160.2329,160.4093,160.103,160.2886,11198.0
2022-11-29 14:35:00,172.76,172.79,172.54,172.72,15250.0,160.335,160.3628,160.1308,160.2979,15250.0
2022-11-29 14:40:00,172.73,172.8,172.41,172.51,9322.0,160.3072,160.3721,160.0102,160.103,9322.0
2022-11-29 14:45:00,172.48,172.5,172.29,172.39,11664.0,160.0751,160.0937,159.8988,159.9916,11664.0
2022-11-29 14:50:00,172.4,172.46,172.32,172.32,19063.0,160.0009,160.0566,159.9266,159.9266,19063.0
2022-11-29 14:55:00,172.36,172.6,172.34,172.5,20077.0,159.9638,160.1865,159.9452,160.0937,20077.0
2022-11-29 15:00:00,172.51,172.65,172.41,172.42,19693.0,160.103,160.2329,160.0102,160.0195,19693.0
2022-11-29 15:05:00,172.44,172.69,172.44,172.67,9149.0,160.038,160.27,160.038,160.2515,9149.0
2022-11-29 15:10:00,172.64,172.72,172.57,172.7,16131.0,160.2236,160.2979,160.1587,160.2793,16131.0
2022-11-29 15:15:00,172.7,172.81,172.63,172.71,13206.0,160.2793,160.3814,160.2144,160.2886,13206.0
2022-11-29 15:20:00,172.71,172.92,172.53,172.57,12478.0,160.2886,160.4835,160.1215,160.1587,12478.0
2022-11-29 15:25:00,172.58,172.8,172.49,172.74,21860.0,160.1679,160.3721,160.0844,160.3164,21860.0
2022-11-29 15:30:00,172.73,173.04,172.69,172.91,33024.0,160.3072,160.5949,160.27,160.4742,33024.0
2022-11-29 15:35:00,172.92,172.98,172.73,172.91,25983.0,160.4835,160.5392,160.3072,160.4742,25983.0
2022-11-29 15:40:00,172.9,173.08,172.86,172.94,18870.0,160.4649,160.632,160.4278,160.5021,18870.0
2022-11-29 15:45:00,172.94,172.95,172.7,172.86,31196.0,160.5021,160.5113,160.2793,160.4278,31196.0
2022-11-29 15:50:00,172.94,173.09,172.56,172.66,63994.0,160.5021,160.6413,160.1494,160.2422,63994.0
2022-11-29 15:55:00,172.64,173.06,172.63,172.96,148905.0,160.2236,160.6134,160.2144,160.5206,148905.0
2022-11-30 09:30:00,173.37,173.61,172.12,172.74,92452.0,160.9011,161.1239,159.741,160.3164,92452.0
2022-11-30 09:35:00,172.88,172.88,172.07,172.2,25061.0,160.4464,160.4464,159.6946,159.8153,25061.0
2022-11-30 09:40:00,172.28,172.57,171.94,172.31,52192.0,159.8895,160.1587,159.574,159.9174,52192.0
2022-11-30 09:45:00,172.31,172.36,171.52,171.58,15696.0,159.9174,159.9638,159.1842,159.2399,15696.0
2022-11-30 09:50:00,171.61,171.8,171.08,171.26,45761.0,159.2677,159.444,158.7758,158.9429,45761.0
2022-11-30 09:55:00,171.3,171.65,171.3,171.59,26721.0,158.98,159.3048,158.98,159.2492,26721.0
2022-11-30 10:00:00,171.64,171.68,171.04,171.24,34987.0,159.2956,159.3327,158.7387,158.9243,34987.0
2022-11-30 10:05:00,171.26,171.78,171.23,171.78,24041.0,158.9429,159.4255,158.915,159.4255,24041.0
2022-11-30 10:10:00,171.77,171.79,171.28,171.37,11430.0,159.4162,159.4348,158.9614,159.045,11430.0
2022-11-30 10:15:00,171.38,171.44,171.09,171.41,22997.0,159.0543,159.1099,158.7851,159.0821,22997.0
2022-11-30 10:20:00,171.41,171.54,171.15,171.36,19869.0,159.0821,159.2027,158.8408,159.0357,19869.0
2022-11-30 10:25:00,171.36,171.47,171.11,171.35,26015.0,159.0357,159.1378,158.8037,159.0264,26015.0
2022-11-30 10:30:00,171.42,171.54,171.16,171.21,18010.0,159.0914,159.2027,158.8501,158.8965,18010.0
2022-11-30 10:35:00,171.22,171.39,171.13,171.27,14977.0,158.9058,159.0635,158.8222,158.9522,14977.0
2022-11-30 10:40:00,171.33,171.59,171.3,171.48,16754.0,159.0079,159.2492,158.98,159.1471,16754.0
2022-11-30 10:45:00,171.37,171.38,171.04,171.15,9193.0,159.045,159.0543,158.7387,158.8408,9193.0
2022-11-30 10:50:00,171.17,171.26,171.03,171.13,10784.0,158.8594,158.9429,158.7294,158.8222,10784.0
2022-11-30 10:55:00,171.11,171.31,171.1,171.24,7011.0,158.8037,158.9893,158.7944,158.9243,7011.0
2022-11-30 11:00:00,171.25,171.43,171.0,171.15,11861.0,158.9336,159.1007,158.7016,158.8408,11861.0
2022-11-30 11:05:00,171.06,171.5,171.06,171.49,13087.0,158.7573,159.1656,158.7573,159.1563,13087.0
2022-11-30 11:10:00,171.47,171.72,171.41,171.64,16957.0,159.1378,159.3698,159.0821,159.2956,16957.0
2022-11-30 11:15:00,171.65,171.82,171.39,171.63,11762.0,159.3048,159.4626,159.0635,159.2863,11762.0
2022-11-30 11:20:00,171.58,171.91,171.57,171.89,7610.0,159.2399,159.5461,159.2306,159.5276,7610.0
2022-11-30 11:25:00,171.86,172.08,171.83,171.87,9936.0,159.4997,159.7039,159.4719,159.509,9936.0
2022-11-30 11:30:00,171.93,171.96,171.64,171.91,17380.0,159.5647,159.5925,159.2956,159.5461,17380.0
2022-11-30 11:35:00,171.91,172.38,171.91,172.36,45077.0,159.5461,159.9823,159.5461,159.9638,45077.0
2022-11-30 11:40:00,172.33,172.37,172.11,172.14,4431.0,159.9359,159.9731,159.7318,159.7596,4431.0
2022-11-30 11:45:00,172.12,172.14,172.01,172.11,9140.0,159.741,159.7596,159.6389,159.7318,9140.0
2022-11-30 11:50:00,172.17,172.24,172.04,172.14,7508.0,159.7874,159.8524,159.6668,159.7596,7508.0
2022-11-30 11:55:00,172.01,172.01,171.87,171.88,6999.0,159.6389,159.6389,159.509,159.5183,6999.0
2022-11-30 12:00:00,171.87,172.07,171.86,172.07,9210.0,159.509,159.6946,159.4997,159.6946,9210.0
2022-11-30 12:05:00,172.03,172.12,171.86,171.93,8029.0,159.6575,159.741,159.4997,159.5647,8029.0
2022-11-30 12:10:00,171.94,171.98,171.8,171.8,3524.0,159.574,159.6111,159.444,159.444,3524.0
2022-11-30 12:15:00,171.78,171.79,171.29,171.3,4920.0,159.4255,159.4348,158.9707,158.98,4920.0
2022-11-30 12:20:00,171.24,171.28,170.97,171.26,10110.0,158.9243,158.9614,158.6737,158.9429,10110.0
2022-11-30 12:25:00,171.23,171.27,171.17,171.21,4168.0,158.915,158.9522,158.8594,158.8965,4168.0
2022-11-30 12:30:00,171.21,171.41,171.2,171.39,7114.0,158.8965,159.0821,158.8872,159.0635,7114.0
2022-11-30 12:35:00,171.42,171.45,171.24,171.33,5481.0,159.0914,159.1192,158.9243,159.0079,5481.0
2022-11-30 12:40:00,171.37,171.55,171.27,171.49,5913.0,159.045,159.212,158.9522,159.1563,5913.0
2022-11-30 12:45:00,171.47,171.65,171.46,171.56,5328.0,159.1378,159.3048,159.1285,159.2213,5328.0
2022-11-30 12:50:00,171.59,171.74,171.57,171.71,3709.0,159.2492,159.3884,159.2306,159.3605,3709.0
2022-11-30 12:55:00,171.71,171.77,171.57,171.63,5618.0,159.3605,159.4162,159.2306,159.2863,5618.0
2022-11-30 13:00:00,171.65,171.95,171.64,171.95,9333.0,159.3048,159.5833,159.2956,159.5833,9333.0
2022-11-30 13:05:00,171.93,172.18,171.92,172.18,5727.0,159.5647,159.7967,159.5554,159.7967,5727.0
2022-11-30 13:10:00,172.21,172.42,172.13,172.35,9337.0,159.8246,160.0195,159.7503,159.9545,9337.0
2022-11-30 13:15:00,172.32,172.34,172.19,172.2,4391.0,159.9266,159.9452,159.806,159.8153,4391.0
2022-11-30 13:20:00,172.18,172.27,172.09,172.16,4612.0,159.7967,159.8802,159.7132,159.7782,4612.0
2022-11-30 13:25:00,172.21,172.32,172.19,172.24,3435.0,159.8246,159.9266,159.806,159.8524,3435.0
2022-11-30 13:30:00,172.25,173.57,171.82,172.61,50906.0,159.8617,161.0867,159.4626,160.1958,50906.0
2022-11-30 13:35:00,172.8,174.5,172.8,174.26,29918.0,160.3721,161.9499,160.3721,161.7271,29918.0
2022-11-30 13:40:00,174.32,174.63,173.8,174.14,24197.0,161.7828,162.0705,161.3002,161.6158,24197.0
2022-11-30 13:45:00,174.13,174.26,173.27,174.03,23049.0,161.6065,161.7271,160.8083,161.5137,23049.0
2022-11-30 13:50:00,173.95,174.15,173.75,174.01,15584.0,161.4394,161.625,161.2538,161.4951,15584.0
2022-11-30 13:55:00,174.12,175.35,174.0,175.18,35450.0,161.5972,162.7387,161.4858,162.581,35450.0
2022-11-30 14:00:00,175.16,175.57,175.13,175.42,33268.0,162.5624,162.9429,162.5346,162.8037,33268.0
2022-11-30 14:05:00,175.42,176.19,175.41,175.63,36709.0,162.8037,163.5183,162.7944,162.9986,36709.0
2022-11-30 14:10:00,175.53,176.0,175.53,175.75,41989.0,162.9058,163.342,162.9058,163.11,41989.0
2022-11-30 14:15:00,175.84,177.34,175.82,177.22,51480.0,163.1935,164.5856,163.1749,164.4742,51480.0
2022-11-30 14:20:00,177.27,177.33,176.79,177.04,55921.0,164.5206,164.5763,164.0752,164.3072,55921.0
2022-11-30 14:25:00,177.06,177.55,176.89,177.17,39839.0,164.3257,164.7805,164.168,164.4278,39839.0
2022-11-30 14:30:00,177.19,177.53,177.03,177.53,31793.0,164.4464,164.7619,164.2979,164.7619,31793.0
2022-11-30 14:35:00,177.44,177.66,177.31,177.43,78906.0,164.6784,164.8826,164.5578,164.6691,78906.0
2022-11-30 14:40:00,177.46,177.63,177.18,177.32,22277.0,164.697,164.8548,164.4371,164.567,22277.0
2022-11-30 14:45:00,177.32,177.54,177.16,177.41,33097.0,164.567,164.7712,164.4186,164.6506,33097.0
2022-11-30 14:50:00,177.46,177.82,177.35,177.59,35303.0,164.697,165.0311,164.5949,164.8176,35303.0
2022-11-30 14:55:00,177.6,177.73,177.4,177.73,32083.0,164.8269,164.9476,164.6413,164.9476,32083.0
2022-11-30 15:00:00,177.75,178.01,177.55,177.93,25273.0,164.9661,165.2074,164.7805,165.1332,25273.0
2022-11-30 15:05:00,177.91,178.37,177.67,178.31,27158.0,165.1146,165.5415,164.8919,165.4858,27158.0
2022-11-30 15:10:00,178.36,178.38,178.2,178.34,19117.0,165.5322,165.5508,165.3838,165.5137,19117.0
2022-11-30 15:15:00,178.36,178.88,178.31,178.63,40166.0,165.5322,166.0149,165.4858,165.7828,40166.0
2022-11-30 15:20:00,178.64,178.98,178.52,178.81,68490.0,165.7921,166.1077,165.6807,165.9499,68490.0
2022-11-30 15:25:00,178.86,179.19,178.82,179.07,59590.0,165.9963,166.3026,165.9592,166.1912,59590.0
2022-11-30 15:30:00,179.06,179.54,178.95,179.41,57021.0,166.1819,166.6274,166.0798,166.5067,57021.0
2022-11-30 15:35:00,179.42,179.53,179.06,179.08,59898.0,166.516,166.6181,166.1819,166.2005,59898.0
2022-11-30 15:40:00,179.06,179.2,178.78,179.04,79260.0,166.1819,166.3118,165.922,166.1633,79260.0
2022-11-30 15:45:00,179.04,179.22,178.57,178.72,119190.0,166.1633,166.3304,165.7271,165.8664,119190.0
2022-11-30 15:50:00,178.72,180.5,178.72,179.84,316440.0,165.8664,167.5183,165.8664,166.9058,316440.0
2022-11-30 15:55:00,179.79,180.51,179.79,180.5,662484.0,166.8594,167.5276,166.8594,167.5183,662484.0
2022-12-01 09:30:00,180.06,180.52,178.65,179.55,165596.0,167.11,167.5369,165.8014,166.6367,165596.0
2022-12-01 09:35:00,179.56,180.06,179.28,179.46,44548.0,166.6459,167.11,166.3861,166.5531,44548.0
2022-12-01 09:40:00,179.38,180.0,179.13,179.85,30962.0,166.4789,167.0543,166.2469,166.9151,30962.0
2022-12-01 09:45:00,179.8,180.02,179.54,179.98,33743.0,166.8687,167.0729,166.6274,167.0357,33743.0
2022-12-01 09:50:00,179.94,180.11,179.44,179.6,29600.0,166.9986,167.1564,166.5346,166.6831,29600.0
2022-12-01 09:55:00,179.55,179.82,178.94,179.01,41632.0,166.6367,166.8872,166.0705,166.1355,41632.0
2022-12-01 10:00:00,179.06,179.47,178.52,178.89,38266.0,166.1819,166.5624,165.6807,166.0241,38266.0
2022-12-01 10:05:00,178.97,179.11,178.07,178.15,37390.0,166.0984,166.2283,165.2631,165.3374,37390.0
2022-12-01 10:10:00,178.14,178.53,177.08,177.29,50366.0,165.3281,165.69,164.3443,164.5392,50366.0
2022-12-01 10:15:00,177.38,177.7,176.21,176.56,53215.0,164.6227,164.9197,163.5369,163.8617,53215.0
2022-12-01 10:20:00,176.61,176.91,176.5,176.65,21952.0,163.9081,164.1865,163.806,163.9452,21952.0
2022-12-01 10:25:00,176.52,177.36,176.52,176.61,29306.0,163.8246,164.6042,163.8246,163.9081,29306.0
2022-12-01 10:30:00,176.6,176.87,176.35,176.77,30388.0,163.8988,164.1494,163.6668,164.0566,30388.0
2022-12-01 10:35:00,176.84,177.01,176.58,176.84,33164.0,164.1216,164.2793,163.8803,164.1216,33164.0
2022-12-01 10:40:00,176.9,177.0,176.61,176.94,15218.0,164.1773,164.2701,163.9081,164.2144,15218.0
2022-12-01 10:45:00,176.78,177.07,176.74,177.05,29568.0,164.0659,164.335,164.0288,164.3165,29568.0
2022-12-01 10:50:00,177.12,177.54,177.05,177.12,26779.0,164.3814,164.7712,164.3165,164.3814,26779.0
2022-12-01 10:55:00,177.12,177.8,177.08,177.79,28639.0,164.3814,165.0125,164.3443,165.0032,28639.0
2022-12-01 11:00:00,177.82,177.96,177.59,177.85,21970.0,165.0311,165.161,164.8176,165.0589,21970.0
2022-12-01 11:05:00,177.82,177.96,177.4,177.71,22394.0,165.0311,165.161,164.6413,164.929,22394.0
2022-12-01 11:10:00,177.69,177.7,176.94,177.27,18062.0,164.9104,164.9197,164.2144,164.5206,18062.0
2022-12-01 11:15:00,177.3,177.3,176.51,176.64,49123.0,164.5485,164.5485,163.8153,163.936,49123.0
2022-12-01 11:20:00,176.58,177.15,176.58,177.06,18360.0,163.8803,164.4093,163.8803,164.3257,18360.0
2022-12-01 11:25:00,177.05,177.11,176.75,176.91,8242.0,164.3165,164.3721,164.038,164.1865,8242.0
2022-12-01 11:30:00,176.96,177.26,176.8,176.92,16483.0,164.2329,164.5114,164.0844,164.1958,16483.0
2022-12-01 11:35:00,176.92,177.31,176.84,177.11,23452.0,164.1958,164.5578,164.1216,164.3721,23452.0
2022-12-01 11:40:00,177.13,177.6,177.06,177.17,21712.0,164.3907,164.8269,164.3257,164.4278,21712.0
2022-12-01 11:45:00,177.15,177.29,176.9,176.9,18925.0,164.4093,164.5392,164.1773,164.1773,18925.0
2022-12-01 11:50:00,176.89,177.03,176.72,176.91,9253.0,164.168,164.2979,164.0102,164.1865,9253.0
2022-12-01 11:55:00,176.93,177.02,176.75,176.9,14644.0,164.2051,164.2886,164.038,164.1773,14644.0
2022-12-01 12:00:00,176.91,176.93,176.2,176.35,19341.0,164.1865,164.2051,163.5276,163.6668,19341.0
2022-12-01 12:05:00,176.33,176.47,176.24,176.4,19545.0,163.6482,163.7782,163.5647,163.7132,19545.0
2022-12-01 12:10:00,176.31,176.68,176.3,176.45,29512.0,163.6297,163.9731,163.6204,163.7596,29512.0
2022-12-01 12:15:00,176.49,176.79,176.49,176.54,14458.0,163.7967,164.0752,163.7967,163.8431,14458.0
2022-12-01 12:20:00,176.57,177.13,176.54,177.1,36566.0,163.871,164.3907,163.8431,164.3629,36566.0
2022-12-01 12:25:00,177.14,177.42,177.13,177.39,29489.0,164.4,164.6599,164.3907,164.632,29489.0
2022-12-01 12:30:00,177.41,177.92,177.39,177.81,29626.0,164.6506,165.1239,164.632,165.0218,29626.0
2022-12-01 12:35:00,177.8,178.09,177.77,178.0,18774.0,165.0125,165.2817,164.9847,165.1981,18774.0
2022-12-01 12:40:00,177.97,178.02,177.82,177.93,13248.0,165.1703,165.2167,165.0311,165.1332,13248.0
2022-12-01 12:45:00,177.92,178.03,177.63,177.73,17905.0,165.1239,165.226,164.8548,164.9476,17905.0
2022-12-01 12:50:00,177.74,177.9,177.73,177.84,9052.0,164.9568,165.1053,164.9476,165.0496,9052.0
2022-12-01 12:55:00,177.87,178.03,177.76,178.02,8457.0,165.0775,165.226,164.9754,165.2167,8457.0
2022-12-01 13:00:00,178.02,178.14,177.98,178.1,21487.0,165.2167,165.3281,165.1796,165.2909,21487.0
2022-12-01 13:05:00,178.13,178.51,178.1,178.47,21221.0,165.3188,165.6715,165.2909,165.6343,21221.0
2022-12-01 13:10:00,178.52,178.59,178.1,178.17,22995.0,165.6807,165.7457,165.2909,165.3559,22995.0
2022-12-01 13:15:00,178.22,178.22,177.81,177.82,33908.0,165.4023,165.4023,165.0218,165.0311,33908.0
2022-12-01 13:20:00,177.79,177.93,177.67,177.76,12642.0,165.0032,165.1332,164.8919,164.9754,12642.0
2022-12-01 13:25:00,177.76,177.85,177.67,177.75,25271.0,164.9754,165.0589,164.8919,164.9661,25271.0
2022-12-01 13:30:00,177.76,177.95,177.51,177.67,25250.0,164.9754,165.1517,164.7434,164.8919,25250.0
2022-12-01 13:35:00,177.69,177.85,177.55,177.76,12713.0,164.9104,165.0589,164.7805,164.9754,12713.0
2022-12-01 13:40:00,177.75,178.24,177.75,178.19,8723.0,164.9661,165.4209,164.9661,165.3745,8723.0
2022-12-01 13:45:00,178.23,178.35,178.05,178.08,9930.0,165.4116,165.523,165.2445,165.2724,9930.0
2022-12-01 13:50:00,178.13,178.15,177.83,177.9,8779.0,165.3188,165.3374,165.0404,165.1053,8779.0
2022-12-01 13:55:00,177.91,178.01,177.8,177.93,8670.0,165.1146,165.2074,165.0125,165.1332,8670.0
2022-12-01 14:00:00,177.93,177.96,177.64,177.71,7209.0,165.1332,165.161,164.864,164.929,7209.0
2022-12-01 14:05:00,177.72,177.94,177.64,177.74,10180.0,164.9383,165.1425,164.864,164.9568,10180.0
2022-12-01 14:10:00,177.74,177.91,177.71,177.9,9260.0,164.9568,165.1146,164.929,165.1053,9260.0
2022-12-01 14:15:00,177.81,177.94,177.65,177.65,8814.0,165.0218,165.1425,164.8733,164.8733,8814.0
2022-12-01 14:20:00,177.68,177.9,177.68,177.9,9133.0,164.9012,165.1053,164.9012,165.1053,9133.0
2022-12-01 14:25:00,177.92,178.05,177.77,178.02,10329.0,165.1239,165.2445,164.9847,165.2167,10329.0
2022-12-01 14:30:00,177.96,178.06,177.84,177.97,15671.0,165.161,165.2538,165.0496,165.1703,15671.0
2022-12-01 14:35:00,177.96,177.96,177.77,177.87,6811.0,165.161,165.161,164.9847,165.0775,6811.0
2022-12-01 14:40:00,177.86,178.01,177.73,177.75,8776.0,165.0682,165.2074,164.9476,164.9661,8776.0
2022-12-01 14:45:00,177.73,178.07,177.7,178.01,14224.0,164.9476,165.2631,164.9197,165.2074,14224.0
2022-12-01 14:50:00,178.01,178.26,177.95,178.16,11690.0,165.2074,165.4394,165.1517,165.3466,11690.0
2022-12-01 14:55:00,178.14,178.17,177.73,177.93,8724.0,165.3281,165.3559,164.9476,165.1332,8724.0
2022-12-01 15:00:00,177.93,178.0,177.83,177.83,13099.0,165.1332,165.1981,165.0404,165.0404,13099.0
2022-12-01 15:05:00,177.82,178.07,177.77,177.92,14243.0,165.0311,165.2631,164.9847,165.1239,14243.0
2022-12-01 15:10:00,177.94,177.98,177.64,177.67,15151.0,165.1425,165.1796,164.864,164.8919,15151.0
2022-12-01 15:15:00,177.67,177.78,177.35,177.52,21290.0,164.8919,164.994,164.5949,164.7527,21290.0
2022-12-01 15:20:00,177.54,177.55,177.37,177.55,19170.0,164.7712,164.7805,164.6135,164.7805,19170.0
2022-12-01 15:25:00,177.56,177.57,177.44,177.52,13394.0,164.7898,164.7991,164.6784,164.7527,13394.0
2022-12-01 15:30:00,177.53,177.88,177.53,177.75,20201.0,164.7619,165.0868,164.7619,164.9661,20201.0
2022-12-01 15:35:00,177.73,178.02,177.73,178.02,19276.0,164.9476,165.2167,164.9476,165.2167,19276.0
2022-12-01 15:40:00,178.0,178.27,177.86,178.27,31638.0,165.1981,165.4487,165.0682,165.4487,31638.0
2022-12-01 15:45:00,178.26,178.27,177.69,177.86,24110.0,165.4394,165.4487,164.9104,165.0682,24110.0
2022-12-01 15:50:00,178.04,178.2,177.75,177.93,95773.0,165.2353,165.3838,164.9661,165.1332,95773.0
2022-12-01 15:55:00,177.89,177.92,177.4,177.46,224389.0,165.0961,165.1239,164.6413,164.697,224389.0
2022-12-02 09:30:00,175.14,176.17,174.64,175.96,119858.0,162.5438,163.4998,162.0798,163.3049,119858.0
2022-12-02 09:35:00,175.96,175.96,174.98,175.4,25055.0,163.3049,163.3049,162.3953,162.7851,25055.0
2022-12-02 09:40:00,175.3,175.3,174.34,174.38,26776.0,162.6923,162.6923,161.8014,161.8385,26776.0
2022-12-02 09:45:00,174.3,174.4,173.61,173.78,31122.0,161.7642,161.8571,161.1239,161.2816,31122.0
2022-12-02 09:50:00,173.83,174.19,173.65,174.05,29379.0,161.328,161.6622,161.161,161.5322,29379.0
2022-12-02 09:55:00,174.05,174.53,174.02,174.23,19054.0,161.5322,161.9777,161.5044,161.6993,19054.0
2022-12-02 10:00:00,174.19,174.67,173.86,173.86,25068.0,161.6622,162.1076,161.3559,161.3559,25068.0
2022-12-02 10:05:00,173.94,174.33,173.48,174.05,24599.0,161.4301,161.7921,161.0032,161.5322,24599.0
2022-12-02 10:10:00,174.0,174.64,173.96,174.55,20842.0,161.4858,162.0798,161.4487,161.9963,20842.0
2022-12-02 10:15:00,174.59,174.74,174.33,174.4,29083.0,162.0334,162.1726,161.7921,161.8571,29083.0
2022-12-02 10:20:00,174.39,174.48,174.1,174.25,41721.0,161.8478,161.9313,161.5786,161.7178,41721.0
2022-12-02 10:25:00,174.25,174.56,173.82,174.24,36643.0,161.7178,162.0055,161.3188,161.7086,36643.0
2022-12-02 10:30:00,174.22,175.0,174.08,175.0,19143.0,161.69,162.4139,161.5601,162.4139,19143.0
2022-12-02 10:35:00,174.97,175.02,174.31,174.31,29283.0,162.3861,162.4325,161.7735,161.7735,29283.0
2022-12-02 10:40:00,174.32,175.13,174.28,174.93,51638.0,161.7828,162.5346,161.7457,162.3489,51638.0
2022-12-02 10:45:00,174.89,175.03,174.54,174.86,23975.0,162.3118,162.4417,161.987,162.284,23975.0
2022-12-02 10:50:00,174.86,175.34,174.73,175.1,18763.0,162.284,162.7294,162.1633,162.5067,18763.0
2022-12-02 10:55:00,175.08,175.1,174.65,174.77,23100.0,162.4881,162.5067,162.0891,162.2004,23100.0
2022-12-02 11:00:00,174.76,174.89,174.36,174.79,27673.0,162.1912,162.3118,161.8199,162.219,27673.0
2022-12-02 11:05:00,174.81,175.09,174.65,174.77,30483.0,162.2376,162.4974,162.0891,162.2004,30483.0
2022-12-02 11:10:00,174.82,175.03,174.66,174.88,35934.0,162.2468,162.4417,162.0984,162.3025,35934.0
2022-12-02 11:15:00,174.87,175.23,174.74,175.17,26303.0,162.2933,162.6274,162.1726,162.5717,26303.0
2022-12-02 11:20:00,175.16,175.55,175.12,175.5,19829.0,162.5624,162.9243,162.5253,162.8779,19829.0
2022-12-02 11:25:00,175.52,175.91,175.45,175.6,14743.0,162.8965,163.2585,162.8315,162.9707,14743.0
2022-12-02 11:30:00,175.72,175.76,175.42,175.62,17360.0,163.0821,163.1192,162.8037,162.9893,17360.0
2022-12-02 11:35:00,175.69,175.69,175.51,175.57,7397.0,163.0543,163.0543,162.8872,162.9429,7397.0
2022-12-02 11:40:00,175.52,175.9,175.52,175.64,5462.0,162.8965,163.2492,162.8965,163.0079,5462.0
2022-12-02 11:45:00,175.63,175.75,175.39,175.41,11998.0,162.9986,163.11,162.7759,162.7944,11998.0
2022-12-02 11:50:00,175.44,175.46,175.29,175.34,5409.0,162.8223,162.8408,162.683,162.7294,5409.0
2022-12-02 11:55:00,175.38,175.71,175.37,175.5,11982.0,162.7666,163.0728,162.7573,162.8779,11982.0
2022-12-02 12:00:00,175.5,175.51,175.29,175.47,10013.0,162.8779,162.8872,162.683,162.8501,10013.0
2022-12-02 12:05:00,175.43,175.59,175.25,175.42,9948.0,162.813,162.9615,162.6459,162.8037,9948.0
2022-12-02 12:10:00,175.43,175.71,175.43,175.71,7527.0,162.813,163.0728,162.813,163.0728,7527.0
2022-12-02 12:15:00,175.65,175.66,175.47,175.49,6415.0,163.0172,163.0264,162.8501,162.8687,6415.0
2022-12-02 12:20:00,175.48,175.52,175.21,175.23,5577.0,162.8594,162.8965,162.6088,162.6274,5577.0
2022-12-02 12:25:00,175.19,175.24,175.07,175.07,8188.0,162.5902,162.6366,162.4789,162.4789,8188.0
2022-12-02 12:30:00,175.11,175.23,175.06,175.23,5608.0,162.516,162.6274,162.4696,162.6274,5608.0
2022-12-02 12:35:00,175.25,175.32,174.85,174.86,11585.0,162.6459,162.7109,162.2747,162.284,11585.0
2022-12-02 12:40:00,174.87,174.9,174.74,174.84,8721.0,162.2933,162.3211,162.1726,162.2654,8721.0
2022-12-02 12:45:00,174.81,175.09,174.78,175.0,10355.0,162.2376,162.4974,162.2097,162.4139,10355.0
2022-12-02 12:50:00,174.97,175.04,174.85,174.97,6852.0,162.3861,162.451,162.2747,162.3861,6852.0
2022-12-02 12:55:00,174.91,175.04,174.83,174.93,12212.0,162.3304,162.451,162.2561,162.3489,12212.0
2022-12-02 13:00:00,174.91,175.14,174.86,174.89,11363.0,162.3304,162.5438,162.284,162.3118,11363.0
2022-12-02 13:05:00,174.87,174.95,174.82,174.84,17447.0,162.2933,162.3675,162.2468,162.2654,17447.0
2022-12-02 13:10:00,174.83,174.89,174.52,174.81,11353.0,162.2561,162.3118,161.9684,162.2376,11353.0
2022-12-02 13:15:00,174.81,174.97,174.76,174.87,7109.0,162.2376,162.3861,162.1912,162.2933,7109.0
2022-12-02 13:20:00,174.86,174.96,174.81,174.85,8598.0,162.284,162.3768,162.2376,162.2747,8598.0
2022-12-02 13:25:00,174.84,174.98,174.7,174.93,8988.0,162.2654,162.3953,162.1355,162.3489,8988.0
2022-12-02 13:30:00,174.94,174.94,174.8,174.83,6554.0,162.3582,162.3582,162.2283,162.2561,6554.0
2022-12-02 13:35:00,174.8,174.84,174.74,174.83,7267.0,162.2283,162.2654,162.1726,162.2561,7267.0
2022-12-02 13:40:00,174.85,175.04,174.84,174.88,8154.0,162.2747,162.451,162.2654,162.3025,8154.0
2022-12-02 13:45:00,174.85,175.01,174.83,174.92,5489.0,162.2747,162.4232,162.2561,162.3397,5489.0
2022-12-02 13:50:00,174.91,175.06,174.83,174.98,9534.0,162.3304,162.4696,162.2561,162.3953,9534.0
2022-12-02 13:55:00,174.96,175.11,174.91,175.06,9929.0,162.3768,162.516,162.3304,162.4696,9929.0
2022-12-02 14:00:00,175.06,175.14,174.96,175.06,10131.0,162.4696,162.5438,162.3768,162.4696,10131.0
2022-12-02 14:05:00,175.01,175.09,174.86,174.89,22267.0,162.4232,162.4974,162.284,162.3118,22267.0
2022-12-02 14:10:00,174.85,174.96,174.67,174.93,9645.0,162.2747,162.3768,162.1076,162.3489,9645.0
2022-12-02 14:15:00,174.95,175.15,174.93,175.1,15783.0,162.3675,162.5531,162.3489,162.5067,15783.0
2022-12-02 14:20:00,175.08,175.11,174.9,175.05,12328.0,162.4881,162.516,162.3211,162.4603,12328.0
2022-12-02 14:25:00,175.05,175.26,175.0,175.24,11906.0,162.4603,162.6552,162.4139,162.6366,11906.0
2022-12-02 14:30:00,175.22,175.56,175.14,175.56,14618.0,162.6181,162.9336,162.5438,162.9336,14618.0
2022-12-02 14:35:00,175.55,175.78,175.54,175.73,42859.0,162.9243,163.1378,162.9151,163.0914,42859.0
2022-12-02 14:40:00,175.73,176.21,175.7,176.19,20419.0,163.0914,163.5369,163.0636,163.5183,20419.0
2022-12-02 14:45:00,176.19,176.48,176.07,176.43,20412.0,163.5183,163.7875,163.4069,163.7411,20412.0
2022-12-02 14:50:00,176.47,176.73,176.43,176.64,11289.0,163.7782,164.0195,163.7411,163.936,11289.0
2022-12-02 14:55:00,176.65,177.1,176.61,176.98,17041.0,163.9452,164.3629,163.9081,164.2515,17041.0
2022-12-02 15:00:00,177.02,177.58,176.98,177.47,18879.0,164.2886,164.8083,164.2515,164.7063,18879.0
2022-12-02 15:05:00,177.49,177.6,177.27,177.51,22390.0,164.7248,164.8269,164.5206,164.7434,22390.0
2022-12-02 15:10:00,177.48,177.72,177.34,177.65,13127.0,164.7155,164.9383,164.5856,164.8733,13127.0
2022-12-02 15:15:00,177.65,177.99,177.57,177.85,22476.0,164.8733,165.1889,164.7991,165.0589,22476.0
2022-12-02 15:20:00,177.85,177.85,177.33,177.33,17032.0,165.0589,165.0589,164.5763,164.5763,17032.0
2022-12-02 15:25:00,177.34,177.41,177.1,177.21,23315.0,164.5856,164.6506,164.3629,164.465,23315.0
2022-12-02 15:30:00,177.18,177.24,176.88,176.92,29029.0,164.4371,164.4928,164.1587,164.1958,29029.0
2022-12-02 15:35:00,176.92,177.08,176.66,177.08,21793.0,164.1958,164.3443,163.9545,164.3443,21793.0
2022-12-02 15:40:00,177.08,177.26,177.0,177.07,26407.0,164.3443,164.5114,164.2701,164.335,26407.0
2022-12-02 15:45:00,177.06,177.18,176.89,177.14,34549.0,164.3257,164.4371,164.168,164.4,34549.0
2022-12-02 15:50:00,177.19,177.56,177.05,177.46,58176.0,164.4464,164.7898,164.3165,164.697,58176.0
2022-12-02 15:55:00,177.47,177.78,177.44,177.66,175464.0,164.7063,164.994,164.6784,164.8826,175464.0
2022-12-05 09:30:00,176.61,177.39,176.61,177.13,65050.0,163.9081,164.632,163.9081,164.3907,65050.0
2022-12-05 09:35:00,177.18,177.21,176.58,176.69,14894.0,164.4371,164.465,163.8803,163.9824,14894.0
2022-12-05 09:40:00,176.62,176.66,176.04,176.34,12618.0,163.9174,163.9545,163.3791,163.6575,12618.0
2022-12-05 09:45:00,176.41,176.44,175.97,176.44,14545.0,163.7225,163.7503,163.3141,163.7503,14545.0
2022-12-05 09:50:00,176.45,176.99,176.41,176.74,15243.0,163.7596,164.2608,163.7225,164.0288,15243.0
2022-12-05 09:55:00,176.72,176.81,176.28,176.39,25599.0,164.0102,164.0937,163.6018,163.7039,25599.0
2022-12-05 10:00:00,176.35,176.35,175.34,176.13,36051.0,163.6668,163.6668,162.7294,163.4626,36051.0
2022-12-05 10:05:00,176.13,176.46,176.01,176.25,9550.0,163.4626,163.7689,163.3513,163.574,9550.0
2022-12-05 10:10:00,176.29,176.96,176.2,176.92,16507.0,163.6111,164.2329,163.5276,164.1958,16507.0
2022-12-05 10:15:00,176.87,177.19,176.65,176.68,28460.0,164.1494,164.4464,163.9452,163.9731,28460.0
2022-12-05 10:20:00,176.73,177.01,176.66,176.91,20632.0,164.0195,164.2793,163.9545,164.1865,20632.0
2022-12-05 10:25:00,176.92,177.07,176.68,176.75,10385.0,164.1958,164.335,163.9731,164.038,10385.0
2022-12-05 10:30:00,176.75,177.37,176.65,177.37,34605.0,164.038,164.6135,163.9452,164.6135,34605.0
2022-12-05 10:35:00,177.31,177.36,176.91,177.16,17070.0,164.5578,164.6042,164.1865,164.4186,17070.0
2022-12-05 10:40:00,177.2,177.53,177.19,177.5,11698.0,164.4557,164.7619,164.4464,164.7341,11698.0
2022-12-05 10:45:00,177.51,177.8,177.34,177.8,21724.0,164.7434,165.0125,164.5856,165.0125,21724.0
2022-12-05 10:50:00,177.79,177.93,177.56,177.68,25761.0,165.0032,165.1332,164.7898,164.9012,25761.0
2022-12-05 10:55:00,177.72,177.97,177.59,177.92,11206.0,164.9383,165.1703,164.8176,165.1239,11206.0
2022-12-05 11:00:00,177.95,178.21,177.83,178.13,52037.0,165.1517,165.393,165.0404,165.3188,52037.0
2022-12-05 11:05:00,178.14,178.32,178.12,178.31,13492.0,165.3281,165.4951,165.3095,165.4858,13492.0
2022-12-05 11:10:00,178.31,178.64,178.24,178.26,13489.0,165.4858,165.7921,165.4209,165.4394,13489.0
2022-12-05 11:15:00,178.27,178.31,177.84,177.91,19520.0,165.4487,165.4858,165.0496,165.1146,19520.0
2022-12-05 11:20:00,177.88,177.88,177.53,177.55,21257.0,165.0868,165.0868,164.7619,164.7805,21257.0
2022-12-05 11:25:00,177.54,177.61,177.42,177.61,20630.0,164.7712,164.8362,164.6599,164.8362,20630.0
2022-12-05 11:30:00,177.58,177.63,177.2,177.2,16264.0,164.8083,164.8548,164.4557,164.4557,16264.0
2022-12-05 11:35:00,177.19,177.47,177.15,177.47,22087.0,164.4464,164.7063,164.4093,164.7063,22087.0
2022-12-05 11:40:00,177.5,177.62,177.47,177.49,19428.0,164.7341,164.8455,164.7063,164.7248,19428.0
2022-12-05 11:45:00,177.47,177.54,177.35,177.41,16630.0,164.7063,164.7712,164.5949,164.6506,16630.0
2022-12-05 11:50:00,177.42,177.63,177.39,177.55,11115.0,164.6599,164.8548,164.632,164.7805,11115.0
2022-12-05 11:55:00,177.55,177.55,177.17,177.28,13283.0,164.7805,164.7805,164.4278,164.5299,13283.0
2022-12-05 12:00:00,177.19,177.31,176.97,177.31,21237.0,164.4464,164.5578,164.2422,164.5578,21237.0
2022-12-05 12:05:00,177.32,177.53,177.31,177.47,11486.0,164.567,164.7619,164.5578,164.7063,11486.0
2022-12-05 12:10:00,177.46,177.63,177.32,177.59,28738.0,164.697,164.8548,164.567,164.8176,28738.0
2022-12-05 12:15:00,177.55,177.8,177.55,177.77,13264.0,164.7805,165.0125,164.7805,164.9847,13264.0
2022-12-05 12:20:00,177.8,177.98,177.67,177.98,10601.0,165.0125,165.1796,164.8919,165.1796,10601.0
2022-12-05 12:25:00,177.94,177.97,177.67,177.72,17653.0,165.1425,165.1703,164.8919,164.9383,17653.0
2022-12-05 12:30:00,177.7,177.77,177.33,177.34,11120.0,164.9197,164.9847,164.5763,164.5856,11120.0
2022-12-05 12:35:00,177.27,177.59,177.27,177.5,10538.0,164.5206,164.8176,164.5206,164.7341,10538.0
2022-12-05 12:40:00,177.48,177.53,177.42,177.45,7260.0,164.7155,164.7619,164.6599,164.6877,7260.0
2022-12-05 12:45:00,177.47,177.7,177.47,177.6,10017.0,164.7063,164.9197,164.7063,164.8269,10017.0
2022-12-05 12:50:00,177.6,177.66,177.48,177.59,10708.0,164.8269,164.8826,164.7155,164.8176,10708.0
2022-12-05 12:55:00,177.58,177.59,177.36,177.38,13950.0,164.8083,164.8176,164.6042,164.6227,13950.0
2022-12-05 13:00:00,177.38,177.52,177.23,177.48,13992.0,164.6227,164.7527,164.4835,164.7155,13992.0
2022-12-05 13:05:00,177.54,177.58,177.4,177.43,18758.0,164.7712,164.8083,164.6413,164.6691,18758.0
2022-12-05 13:10:00,177.41,177.54,177.24,177.47,13832.0,164.6506,164.7712,164.4928,164.7063,13832.0
2022-12-05 13:15:00,177.43,177.77,177.39,177.7,37543.0,164.6691,164.9847,164.632,164.9197,37543.0
2022-12-05 13:20:00,177.64,177.67,177.44,177.47,12336.0,164.864,164.8919,164.6784,164.7063,12336.0
2022-12-05 13:25:00,177.48,177.81,177.48,177.81,16812.0,164.7155,165.0218,164.7155,165.0218,16812.0
2022-12-05 13:30:00,177.81,178.09,177.77,178.03,8896.0,165.0218,165.2817,164.9847,165.226,8896.0
2022-12-05 13:35:00,178.03,178.06,177.7,177.9,14238.0,165.226,165.2538,164.9197,165.1053,14238.0
2022-12-05 13:40:00,177.95,178.02,177.77,177.92,10740.0,165.1517,165.2167,164.9847,165.1239,10740.0
2022-12-05 13:45:00,177.87,177.98,177.82,177.84,7913.0,165.0775,165.1796,165.0311,165.0496,7913.0
2022-12-05 13:50:00,177.81,177.81,177.57,177.73,20665.0,165.0218,165.0218,164.7991,164.9476,20665.0
2022-12-05 13:55:00,177.73,177.73,177.06,177.08,15546.0,164.9476,164.9476,164.3257,164.3443,15546.0
2022-12-05 14:00:00,177.04,177.14,176.96,177.14,18072.0,164.3072,164.4,164.2329,164.4,18072.0
2022-12-05 14:05:00,177.14,177.26,177.12,177.25,13034.0,164.4,164.5114,164.3814,164.5021,13034.0
2022-12-05 14:10:00,177.26,177.48,177.24,177.44,10536.0,164.5114,164.7155,164.4928,164.6784,10536.0
2022-12-05 14:15:00,177.47,177.47,177.21,177.24,11451.0,164.7063,164.7063,164.465,164.4928,11451.0
2022-12-05 14:20:00,177.24,177.27,177.1,177.16,9433.0,164.4928,164.5206,164.3629,164.4186,9433.0
2022-12-05 14:25:00,177.12,177.24,176.97,177.04,15456.0,164.3814,164.4928,164.2422,164.3072,15456.0
2022-12-05 14:30:00,176.99,177.0,176.67,176.69,45837.0,164.2608,164.2701,163.9638,163.9824,45837.0
2022-12-05 14:35:00,176.66,176.88,176.63,176.7,7592.0,163.9545,164.1587,163.9267,163.9916,7592.0
2022-12-05 14:40:00,176.71,176.74,176.46,176.57,11200.0,164.0009,164.0288,163.7689,163.871,11200.0
2022-12-05 14:45:00,176.55,176.55,176.24,176.47,8560.0,163.8524,163.8524,163.5647,163.7782,8560.0
2022-12-05 14:50:00,176.55,176.73,176.49,176.68,7767.0,163.8524,164.0195,163.7967,163.9731,7767.0
2022-12-05 14:55:00,176.7,176.78,176.53,176.73,13887.0,163.9916,164.0659,163.8339,164.0195,13887.0
2022-12-05 15:00:00,176.73,177.11,176.73,177.03,14866.0,164.0195,164.3721,164.0195,164.2979,14866.0
2022-12-05 15:05:00,177.02,177.04,176.68,176.96,21107.0,164.2886,164.3072,163.9731,164.2329,21107.0
2022-12-05 15:10:00,176.91,177.08,176.81,177.06,18554.0,164.1865,164.3443,164.0937,164.3257,18554.0
2022-12-05 15:15:00,177.02,177.06,176.59,176.75,26549.0,164.2886,164.3257,163.8895,164.038,26549.0
2022-12-05 15:20:00,176.75,177.0,176.73,176.91,25109.0,164.038,164.2701,164.0195,164.1865,25109.0
2022-12-05 15:25:00,176.9,176.9,176.65,176.88,29212.0,164.1773,164.1773,163.9452,164.1587,29212.0
2022-12-05 15:30:00,176.86,177.1,176.86,176.97,39082.0,164.1401,164.3629,164.1401,164.2422,39082.0
2022-12-05 15:35:00,176.99,177.35,176.99,177.08,25585.0,164.2608,164.5949,164.2608,164.3443,25585.0
2022-12-05 15:40:00,177.03,177.04,176.82,176.98,31507.0,164.2979,164.3072,164.103,164.2515,31507.0
2022-12-05 15:45:00,176.95,177.18,176.77,177.07,37992.0,164.2237,164.4371,164.0566,164.335,37992.0
2022-12-05 15:50:00,177.07,177.26,176.87,177.15,97100.0,164.335,164.5114,164.1494,164.4093,97100.0
2022-12-05 15:55:00,177.17,177.45,177.02,177.43,266456.0,164.4278,164.6877,164.2886,164.6691,266456.0
2022-12-06 09:30:00,178.14,178.16,177.09,177.45,55179.0,165.3281,165.3466,164.3536,164.6877,55179.0
2022-12-06 09:35:00,177.48,177.51,177.0,177.12,5607.0,164.7155,164.7434,164.2701,164.3814,5607.0
2022-12-06 09:40:00,177.17,177.28,176.5,176.61,27616.0,164.4278,164.5299,163.806,163.9081,27616.0
2022-12-06 09:45:00,176.53,177.11,176.24,177.11,10992.0,163.8339,164.3721,163.5647,164.3721,10992.0
2022-12-06 09:50:00,177.11,177.11,176.56,176.59,10560.0,164.3721,164.3721,163.8617,163.8895,10560.0
2022-12-06 09:55:00,176.6,176.72,176.2,176.24,18366.0,163.8988,164.0102,163.5276,163.5647,18366.0
2022-12-06 10:00:00,176.31,176.31,176.0,176.14,26421.0,163.6297,163.6297,163.342,163.4719,26421.0
2022-12-06 10:05:00,176.25,176.31,175.51,175.84,24928.0,163.574,163.6297,162.8872,163.1935,24928.0
2022-12-06 10:10:00,175.83,176.32,175.75,176.26,21048.0,163.1842,163.639,163.11,163.5833,21048.0
2022-12-06 10:15:00,176.23,176.39,176.13,176.37,18272.0,163.5554,163.7039,163.4626,163.6854,18272.0
2022-12-06 10:20:00,176.34,176.69,176.33,176.62,17320.0,163.6575,163.9824,163.6482,163.9174,17320.0
2022-12-06 10:25:00,176.75,176.83,176.41,176.43,18400.0,164.038,164.1123,163.7225,163.7411,18400.0
2022-12-06 10:30:00,176.46,176.57,176.31,176.34,15241.0,163.7689,163.871,163.6297,163.6575,15241.0
2022-12-06 10:35:00,176.37,176.4,175.9,176.0,13202.0,163.6854,163.7132,163.2492,163.342,13202.0
2022-12-06 10:40:00,175.99,176.37,175.72,176.35,13646.0,163.3327,163.6854,163.0821,163.6668,13646.0
2022-12-06 10:45:00,176.38,176.49,176.26,176.27,7909.0,163.6947,163.7967,163.5833,163.5926,7909.0
2022-12-06 10:50:00,176.26,176.44,175.9,175.95,27426.0,163.5833,163.7503,163.2492,163.2956,27426.0
2022-12-06 10:55:00,175.96,176.05,175.74,175.78,12833.0,163.3049,163.3884,163.1007,163.1378,12833.0
2022-12-06 11:00:00,175.8,175.96,175.59,175.62,17207.0,163.1564,163.3049,162.9615,162.9893,17207.0
2022-12-06 11:05:00,175.66,175.88,175.63,175.63,14876.0,163.0264,163.2306,162.9986,162.9986,14876.0
2022-12-06 11:10:00,175.63,175.94,175.54,175.63,21041.0,162.9986,163.2863,162.9151,162.9986,21041.0
2022-12-06 11:15:00,175.65,175.65,175.25,175.53,10292.0,163.0172,163.0172,162.6459,162.9058,10292.0
2022-12-06 11:20:00,175.57,175.93,175.57,175.93,12776.0,162.9429,163.277,162.9429,163.277,12776.0
2022-12-06 11:25:00,175.94,175.95,175.71,175.74,10162.0,163.2863,163.2956,163.0728,163.1007,10162.0
2022-12-06 11:30:00,175.75,176.07,175.72,175.72,10721.0,163.11,163.4069,163.0821,163.0821,10721.0
2022-12-06 11:35:00,175.79,175.99,175.63,175.75,9234.0,163.1471,163.3327,162.9986,163.11,9234.0
2022-12-06 11:40:00,175.79,176.01,175.6,176.01,17216.0,163.1471,163.3513,162.9707,163.3513,17216.0
2022-12-06 11:45:00,176.07,176.36,176.07,176.18,8186.0,163.4069,163.6761,163.4069,163.509,8186.0
2022-12-06 11:50:00,176.16,176.25,175.95,175.96,5826.0,163.4905,163.574,163.2956,163.3049,5826.0
2022-12-06 11:55:00,175.97,176.25,175.82,175.97,10259.0,163.3141,163.574,163.1749,163.3141,10259.0
2022-12-06 12:00:00,175.96,176.21,175.96,176.11,7652.0,163.3049,163.5369,163.3049,163.4441,7652.0
2022-12-06 12:05:00,176.09,176.26,176.02,176.07,7360.0,163.4255,163.5833,163.3605,163.4069,7360.0
2022-12-06 12:10:00,176.09,176.09,175.71,175.9,19884.0,163.4255,163.4255,163.0728,163.2492,19884.0
2022-12-06 12:15:00,175.92,175.92,175.44,175.52,9023.0,163.2677,163.2677,162.8223,162.8965,9023.0
2022-12-06 12:20:00,175.55,175.94,175.54,175.93,10143.0,162.9243,163.2863,162.9151,163.277,10143.0
2022-12-06 12:25:00,175.89,176.08,175.79,175.79,6291.0,163.2399,163.4162,163.1471,163.1471,6291.0
2022-12-06 12:30:00,175.86,176.23,175.84,176.16,10949.0,163.2121,163.5554,163.1935,163.4905,10949.0
2022-12-06 12:35:00,176.14,176.15,175.85,175.9,6853.0,163.4719,163.4812,163.2028,163.2492,6853.0
2022-12-06 12:40:00,175.9,175.97,175.82,175.85,8488.0,163.2492,163.3141,163.1749,163.2028,8488.0
2022-12-06 12:45:00,175.83,175.93,175.74,175.81,4842.0,163.1842,163.277,163.1007,163.1656,4842.0
2022-12-06 12:50:00,175.85,175.93,175.66,175.68,7179.0,163.2028,163.277,163.0264,163.045,7179.0
2022-12-06 12:55:00,175.65,175.65,175.35,175.53,7260.0,163.0172,163.0172,162.7387,162.9058,7260.0
2022-12-06 13:00:00,175.55,175.72,175.5,175.58,8515.0,162.9243,163.0821,162.8779,162.9522,8515.0
2022-12-06 13:05:00,175.59,175.59,175.2,175.22,8197.0,162.9615,162.9615,162.5995,162.6181,8197.0
2022-12-06 13:10:00,175.23,175.5,175.21,175.5,7858.0,162.6274,162.8779,162.6088,162.8779,7858.0
2022-12-06 13:15:00,175.48,175.63,175.45,175.59,6681.0,162.8594,162.9986,162.8315,162.9615,6681.0
2022-12-06 13:20:00,175.59,175.66,175.3,175.32,5903.0,162.9615,163.0264,162.6923,162.7109,5903.0
2022-12-06 13:25:00,175.31,175.58,175.16,175.4,32030.0,162.7016,162.9522,162.5624,162.7851,32030.0
2022-12-06 13:30:00,175.4,175.53,175.1,175.41,24951.0,162.7851,162.9058,162.5067,162.7944,24951.0
2022-12-06 13:35:00,175.49,175.67,175.38,175.61,7630.0,162.8687,163.0357,162.7666,162.98,7630.0
2022-12-06 13:40:00,175.64,175.83,175.59,175.63,7662.0,163.0079,163.1842,162.9615,162.9986,7662.0
2022-12-06 13:45:00,175.67,175.79,175.6,175.73,6906.0,163.0357,163.1471,162.9707,163.0914,6906.0
2022-12-06 13:50:00,175.74,175.86,175.55,175.57,10271.0,163.1007,163.2121,162.9243,162.9429,10271.0
2022-12-06 13:55:00,175.55,175.68,175.47,175.61,6332.0,162.9243,163.045,162.8501,162.98,6332.0
2022-12-06 14:00:00,175.65,175.67,175.27,175.34,13233.0,163.0172,163.0357,162.6645,162.7294,13233.0
2022-12-06 14:05:00,175.38,175.39,175.15,175.2,21923.0,162.7666,162.7759,162.5531,162.5995,21923.0
2022-12-06 14:10:00,175.15,175.26,175.06,175.2,9884.0,162.5531,162.6552,162.4696,162.5995,9884.0
2022-12-06 14:15:00,175.17,175.34,175.02,175.19,9810.0,162.5717,162.7294,162.4325,162.5902,9810.0
2022-12-06 14:20:00,175.15,175.17,174.95,175.06,10653.0,162.5531,162.5717,162.3675,162.4696,10653.0
2022-12-06 14:25:00,175.07,175.07,174.55,174.57,13337.0,162.4789,162.4789,161.9963,162.0148,13337.0
2022-12-06 14:30:00,174.57,174.65,174.27,174.34,25413.0,162.0148,162.0891,161.7364,161.8014,25413.0
2022-12-06 14:35:00,174.35,174.35,173.92,174.13,13908.0,161.8107,161.8107,161.4116,161.6065,13908.0
2022-12-06 14:40:00,174.19,174.31,174.08,174.25,9452.0,161.6622,161.7735,161.5601,161.7178,9452.0
2022-12-06 14:45:00,174.2,174.24,173.99,174.05,14088.0,161.6714,161.7086,161.4765,161.5322,14088.0
2022-12-06 14:50:00,174.01,174.19,173.99,174.14,17990.0,161.4951,161.6622,161.4765,161.6158,17990.0
2022-12-06 14:55:00,174.13,174.18,174.0,174.03,12673.0,161.6065,161.6529,161.4858,161.5137,12673.0
2022-12-06 15:00:00,174.03,174.51,174.03,174.26,10303.0,161.5137,161.9591,161.5137,161.7271,10303.0
2022-12-06 15:05:00,174.27,174.38,174.09,174.13,32286.0,161.7364,161.8385,161.5693,161.6065,32286.0
2022-12-06 15:10:00,174.13,174.15,173.68,173.76,24000.0,161.6065,161.625,161.1888,161.2631,24000.0
2022-12-06 15:15:00,173.75,173.83,173.43,173.53,27687.0,161.2538,161.328,160.9568,161.0496,27687.0
2022-12-06 15:20:00,173.53,173.74,173.39,173.67,28337.0,161.0496,161.2445,160.9197,161.1796,28337.0
2022-12-06 15:25:00,173.62,173.71,173.18,173.3,25239.0,161.1332,161.2167,160.7248,160.8362,25239.0
2022-12-06 15:30:00,173.3,173.92,173.29,173.6,37433.0,160.8362,161.4116,160.8269,161.1146,37433.0
2022-12-06 15:35:00,173.63,173.83,173.54,173.83,33649.0,161.1424,161.328,161.0589,161.328,33649.0
2022-12-06 15:40:00,173.81,174.58,173.68,174.41,80978.0,161.3095,162.0241,161.1888,161.8663,80978.0
2022-12-06 15:45:00,174.42,174.58,174.23,174.55,51604.0,161.8756,162.0241,161.6993,161.9963,51604.0
2022-12-06 15:50:00,174.61,174.69,174.1,174.11,123739.0,162.052,162.1262,161.5786,161.5879,123739.0
2022-12-06 15:55:00,174.12,174.63,174.03,174.35,211383.0,161.5972,162.0705,161.5137,161.8107,211383.0
2022-12-07 09:30:00,172.61,173.87,172.25,173.86,67390.0,160.1958,161.3652,159.8617,161.3559,67390.0
2022-12-07 09:35:00,173.82,174.65,173.75,173.96,19817.0,161.3188,162.0891,161.2538,161.4487,19817.0
2022-12-07 09:40:00,173.92,174.06,173.29,173.29,11259.0,161.4116,161.5415,160.8269,160.8269,11259.0
2022-12-07 09:45:00,173.41,173.48,172.59,172.59,18439.0,160.9383,161.0032,160.1772,160.1772,18439.0
2022-12-07 09:50:00,172.66,172.83,172.26,172.79,32714.0,160.2422,160.4,159.871,160.3628,32714.0
2022-12-07 09:55:00,172.84,173.13,172.57,173.01,19260.0,160.4093,160.6784,160.1587,160.567,19260.0
2022-12-07 10:00:00,173.02,173.82,172.65,173.79,27555.0,160.5763,161.3188,160.2329,161.2909,27555.0
2022-12-07 10:05:00,173.98,174.44,173.91,174.31,18119.0,161.4673,161.8942,161.4023,161.7735,18119.0
2022-12-07 10:10:00,174.35,174.61,173.56,174.5,49311.0,161.8107,162.052,161.0775,161.9499,49311.0
2022-12-07 10:15:00,174.44,174.91,174.32,174.45,23303.0,161.8942,162.3304,161.7828,161.9035,23303.0
2022-12-07 10:20:00,174.48,174.7,174.31,174.51,26623.0,161.9313,162.1355,161.7735,161.9591,26623.0
2022-12-07 10:25:00,174.54,174.78,174.04,174.65,28031.0,161.987,162.2097,161.5229,162.0891,28031.0
2022-12-07 10:30:00,174.59,174.75,174.02,174.03,18185.0,162.0334,162.1819,161.5044,161.5137,18185.0
2022-12-07 10:35:00,174.05,174.1,173.48,173.52,27102.0,161.5322,161.5786,161.0032,161.0403,27102.0
2022-12-07 10:40:00,173.5,173.88,173.44,173.84,35244.0,161.0218,161.3745,160.9661,161.3373,35244.0
2022-12-07 10:45:00,173.9,174.16,173.9,174.04,16254.0,161.393,161.6343,161.393,161.5229,16254.0
2022-12-07 10:50:00,174.05,174.85,174.05,174.75,20787.0,161.5322,162.2747,161.5322,162.1819,20787.0
2022-12-07 10:55:00,174.81,174.89,174.49,174.51,9324.0,162.2376,162.3118,161.9406,161.9591,9324.0
2022-12-07 11:00:00,174.51,174.72,174.44,174.72,9610.0,161.9591,162.154,161.8942,162.154,9610.0
2022-12-07 11:05:00,174.74,175.03,174.66,174.66,25314.0,162.1726,162.4417,162.0984,162.0984,25314.0
2022-12-07 11:10:00,174.66,174.69,174.26,174.35,12639.0,162.0984,162.1262,161.7271,161.8107,12639.0
2022-12-07 11:15:00,174.34,174.48,174.08,174.08,9026.0,161.8014,161.9313,161.5601,161.5601,9026.0
2022-12-07 11:20:00,173.97,173.97,173.74,173.85,12192.0,161.458,161.458,161.2445,161.3466,12192.0
2022-12-07 11:25:00,173.85,173.99,173.8,173.88,8786.0,161.3466,161.4765,161.3002,161.3745,8786.0
2022-12-07 11:30:00,173.86,174.06,173.73,173.81,9938.0,161.3559,161.5415,161.2352,161.3095,9938.0
2022-12-07 11:35:00,173.9,174.2,173.9,174.13,14579.0,161.393,161.6714,161.393,161.6065,14579.0
2022-12-07 11:40:00,174.13,174.37,174.13,174.27,4128.0,161.6065,161.8292,161.6065,161.7364,4128.0
2022-12-07 11:45:00,174.27,174.36,174.22,174.25,4216.0,161.7364,161.8199,161.69,161.7178,4216.0
2022-12-07 11:50:00,174.27,174.54,174.19,174.45,13225.0,161.7364,161.987,161.6622,161.9035,13225.0
2022-12-07 11:55:00,174.44,174.96,174.36,174.78,27153.0,161.8942,162.3768,161.8199,162.2097,27153.0
2022-12-07 12:00:00,174.8,174.9,174.39,174.43,12027.0,162.2283,162.3211,161.8478,161.8849,12027.0
2022-12-07 12:05:00,174.41,174.41,174.12,174.38,10874.0,161.8663,161.8663,161.5972,161.8385,10874.0
2022-12-07 12:10:00,174.35,174.64,174.13,174.41,22250.0,161.8107,162.0798,161.6065,161.8663,22250.0
2022-12-07 12:15:00,174.46,174.62,174.22,174.25,8369.0,161.9127,162.0612,161.69,161.7178,8369.0
2022-12-07 12:20:00,174.26,174.4,174.03,174.05,11468.0,161.7271,161.8571,161.5137,161.5322,11468.0
2022-12-07 12:25:00,174.04,174.09,173.77,173.81,12446.0,161.5229,161.5693,161.2724,161.3095,12446.0
2022-12-07 12:30:00,173.9,174.03,173.85,173.96,6200.0,161.393,161.5137,161.3466,161.4487,6200.0
2022-12-07 12:35:00,174.03,174.15,173.97,174.06,9832.0,161.5137,161.625,161.458,161.5415,9832.0
2022-12-07 12:40:00,174.12,174.59,174.12,174.49,7437.0,161.5972,162.0334,161.5972,161.9406,7437.0
2022-12-07 12:45:00,174.44,174.76,174.43,174.7,7850.0,161.8942,162.1912,161.8849,162.1355,7850.0
2022-12-07 12:50:00,174.68,174.74,174.32,174.33,16201.0,162.1169,162.1726,161.7828,161.7921,16201.0
2022-12-07 12:55:00,174.31,174.38,174.13,174.28,6487.0,161.7735,161.8385,161.6065,161.7457,6487.0
2022-12-07 13:00:00,174.28,174.38,174.05,174.05,13721.0,161.7457,161.8385,161.5322,161.5322,13721.0
2022-12-07 13:05:00,174.06,174.31,173.95,174.27,9085.0,161.5415,161.7735,161.4394,161.7364,9085.0
2022-12-07 13:10:00,174.28,174.39,174.14,174.3,21244.0,161.7457,161.8478,161.6158,161.7642,21244.0
2022-12-07 13:15:00,174.28,174.41,174.15,174.37,9459.0,161.7457,161.8663,161.625,161.8292,9459.0
2022-12-07 13:20:00,174.34,174.37,174.12,174.22,19254.0,161.8014,161.8292,161.5972,161.69,19254.0
2022-12-07 13:25:00,174.2,174.2,174.0,174.09,8404.0,161.6714,161.6714,161.4858,161.5693,8404.0
2022-12-07 13:30:00,174.12,174.15,173.92,174.11,8323.0,161.5972,161.625,161.4116,161.5879,8323.0
2022-12-07 13:35:00,174.06,174.13,173.92,173.98,12600.0,161.5415,161.6065,161.4116,161.4673,12600.0
2022-12-07 13:40:00,173.96,174.15,173.95,174.07,7046.0,161.4487,161.625,161.4394,161.5508,7046.0
2022-12-07 13:45:00,174.03,174.16,174.02,174.03,6571.0,161.5137,161.6343,161.5044,161.5137,6571.0
2022-12-07 13:50:00,174.01,174.01,173.84,173.97,7165.0,161.4951,161.4951,161.3373,161.458,7165.0
2022-12-07 13:55:00,173.97,174.0,173.68,173.72,12411.0,161.458,161.4858,161.1888,161.226,12411.0
2022-12-07 14:00:00,173.72,173.73,173.19,173.32,19478.0,161.226,161.2352,160.7341,160.8547,19478.0
2022-12-07 14:05:00,173.34,173.54,173.34,173.45,21516.0,160.8733,161.0589,160.8733,160.9754,21516.0
2022-12-07 14:10:00,173.43,174.02,173.41,174.0,9618.0,160.9568,161.5044,160.9383,161.4858,9618.0
2022-12-07 14:15:00,173.99,174.09,173.87,173.9,6345.0,161.4765,161.5693,161.3652,161.393,6345.0
2022-12-07 14:20:00,173.91,173.97,173.63,173.73,8865.0,161.4023,161.458,161.1424,161.2352,8865.0
2022-12-07 14:25:00,173.85,174.1,173.85,173.95,4403.0,161.3466,161.5786,161.3466,161.4394,4403.0
2022-12-07 14:30:00,173.94,174.25,173.87,174.25,13362.0,161.4301,161.7178,161.3652,161.7178,13362.0
2022-12-07 14:35:00,174.21,174.27,174.11,174.14,10335.0,161.6807,161.7364,161.5879,161.6158,10335.0
2022-12-07 14:40:00,174.17,174.19,173.97,174.15,7758.0,161.6436,161.6622,161.458,161.625,7758.0
2022-12-07 14:45:00,174.18,174.19,174.0,174.11,3916.0,161.6529,161.6622,161.4858,161.5879,3916.0
2022-12-07 14:50:00,174.1,174.15,173.94,174.07,6712.0,161.5786,161.625,161.4301,161.5508,6712.0
2022-12-07 14:55:00,174.11,174.13,173.92,174.02,11765.0,161.5879,161.6065,161.4116,161.5044,11765.0
2022-12-07 15:00:00,173.98,174.28,173.97,174.28,7621.0,161.4673,161.7457,161.458,161.7457,7621.0
2022-12-07 15:05:00,174.26,174.3,173.74,173.81,11351.0,161.7271,161.7642,161.2445,161.3095,11351.0
2022-12-07 15:10:00,173.85,174.11,173.82,173.97,7638.0,161.3466,161.5879,161.3188,161.458,7638.0
2022-12-07 15:15:00,173.94,174.13,173.84,173.93,10737.0,161.4301,161.6065,161.3373,161.4209,10737.0
2022-12-07 15:20:00,173.91,174.03,173.74,174.0,13243.0,161.4023,161.5137,161.2445,161.4858,13243.0
2022-12-07 15:25:00,173.98,174.03,173.88,173.99,13198.0,161.4673,161.5137,161.3745,161.4765,13198.0
2022-12-07 15:30:00,174.0,174.25,174.0,174.11,13626.0,161.4858,161.7178,161.4858,161.5879,13626.0
2022-12-07 15:35:00,174.17,174.28,174.05,174.23,9709.0,161.6436,161.7457,161.5322,161.6993,9709.0
2022-12-07 15:40:00,174.26,174.28,174.06,174.13,15255.0,161.7271,161.7457,161.5415,161.6065,15255.0
2022-12-07 15:45:00,174.11,174.2,174.04,174.12,15472.0,161.5879,161.6714,161.5229,161.5972,15472.0
2022-12-07 15:50:00,174.05,174.24,173.85,174.08,48081.0,161.5322,161.7086,161.3466,161.5601,48081.0
2022-12-07 15:55:00,174.09,174.13,173.71,173.72,175001.0,161.5693,161.6065,161.2167,161.226,175001.0
2022-12-08 09:30:00,173.76,173.89,172.85,173.51,69672.0,161.2631,161.3837,160.4185,161.0311,69672.0
2022-12-08 09:35:00,173.55,173.84,173.38,173.63,12577.0,161.0682,161.3373,160.9104,161.1424,12577.0
2022-12-08 09:40:00,173.62,173.97,173.41,173.41,14563.0,161.1332,161.458,160.9383,160.9383,14563.0
2022-12-08 09:45:00,173.25,173.6,173.2,173.47,21631.0,160.7898,161.1146,160.7434,160.9939,21631.0
2022-12-08 09:50:00,173.46,173.83,173.45,173.61,19613.0,160.9847,161.328,160.9754,161.1239,19613.0
2022-12-08 09:55:00,173.57,174.16,173.48,174.04,48830.0,161.0867,161.6343,161.0032,161.5229,48830.0
2022-12-08 10:00:00,174.04,174.31,173.94,174.16,40734.0,161.5229,161.7735,161.4301,161.6343,40734.0
2022-12-08 10:05:00,174.14,174.52,174.13,174.22,69046.0,161.6158,161.9684,161.6065,161.69,69046.0
2022-12-08 10:10:00,174.17,174.92,174.17,174.79,37836.0,161.6436,162.3397,161.6436,162.219,37836.0
2022-12-08 10:15:00,174.91,175.07,174.62,175.07,25546.0,162.3304,162.4789,162.0612,162.4789,25546.0
2022-12-08 10:20:00,175.09,175.15,174.86,174.92,17220.0,162.4974,162.5531,162.284,162.3397,17220.0
2022-12-08 10:25:00,174.95,175.66,174.95,175.64,25714.0,162.3675,163.0264,162.3675,163.0079,25714.0
2022-12-08 10:30:00,175.71,175.86,175.48,175.86,12830.0,163.0728,163.2121,162.8594,163.2121,12830.0
2022-12-08 10:35:00,175.87,175.94,175.61,175.85,15762.0,163.2213,163.2863,162.98,163.2028,15762.0
2022-12-08 10:40:00,175.81,175.83,175.58,175.69,10336.0,163.1656,163.1842,162.9522,163.0543,10336.0
2022-12-08 10:45:00,175.68,175.77,175.53,175.76,19561.0,163.045,163.1285,162.9058,163.1192,19561.0
2022-12-08 10:50:00,175.79,175.91,175.56,175.79,19841.0,163.1471,163.2585,162.9336,163.1471,19841.0
2022-12-08 10:55:00,175.79,175.93,175.6,175.7,11825.0,163.1471,163.277,162.9707,163.0636,11825.0
2022-12-08 11:00:00,175.72,175.95,175.6,175.77,17128.0,163.0821,163.2956,162.9707,163.1285,17128.0
2022-12-08 11:05:00,175.75,175.84,175.23,175.23,9332.0,163.11,163.1935,162.6274,162.6274,9332.0
2022-12-08 11:10:00,175.2,175.69,175.2,175.5,7996.0,162.5995,163.0543,162.5995,162.8779,7996.0
2022-12-08 11:15:00,175.55,175.57,175.1,175.19,17212.0,162.9243,162.9429,162.5067,162.5902,17212.0
2022-12-08 11:20:00,175.23,175.29,174.98,175.06,12740.0,162.6274,162.683,162.3953,162.4696,12740.0
2022-12-08 11:25:00,175.05,175.69,175.0,175.67,10385.0,162.4603,163.0543,162.4139,163.0357,10385.0
2022-12-08 11:30:00,175.67,175.97,175.59,175.89,15262.0,163.0357,163.3141,162.9615,163.2399,15262.0
2022-12-08 11:35:00,175.86,175.96,175.68,175.88,14339.0,163.2121,163.3049,163.045,163.2306,14339.0
2022-12-08 11:40:00,175.83,175.89,175.48,175.56,12119.0,163.1842,163.2399,162.8594,162.9336,12119.0
2022-12-08 11:45:00,175.6,175.81,175.52,175.78,5700.0,162.9707,163.1656,162.8965,163.1378,5700.0
2022-12-08 11:50:00,175.75,175.91,175.7,175.84,6444.0,163.11,163.2585,163.0636,163.1935,6444.0
2022-12-08 11:55:00,175.81,175.86,175.58,175.59,8528.0,163.1656,163.2121,162.9522,162.9615,8528.0
2022-12-08 12:00:00,175.58,175.68,175.26,175.27,8552.0,162.9522,163.045,162.6552,162.6645,8552.0
2022-12-08 12:05:00,175.25,175.49,175.24,175.42,7985.0,162.6459,162.8687,162.6366,162.8037,7985.0
2022-12-08 12:10:00,175.41,175.57,175.21,175.37,10236.0,162.7944,162.9429,162.6088,162.7573,10236.0
2022-12-08 12:15:00,175.35,175.42,175.22,175.33,6041.0,162.7387,162.8037,162.6181,162.7202,6041.0
2022-12-08 12:20:00,175.33,175.44,175.14,175.36,6876.0,162.7202,162.8223,162.5438,162.748,6876.0
2022-12-08 12:25:00,175.34,175.37,175.16,175.25,9594.0,162.7294,162.7573,162.5624,162.6459,9594.0
2022-12-08 12:30:00,175.25,175.4,175.13,175.33,16969.0,162.6459,162.7851,162.5346,162.7202,16969.0
2022-12-08 12:35:00,175.31,175.38,175.21,175.25,8741.0,162.7016,162.7666,162.6088,162.6459,8741.0
2022-12-08 12:40:00,175.28,175.36,175.2,175.24,6372.0,162.6738,162.748,162.5995,162.6366,6372.0
2022-12-08 12:45:00,175.21,175.21,174.89,175.1,9425.0,162.6088,162.6088,162.3118,162.5067,9425.0
2022-12-08 12:50:00,175.13,175.47,175.13,175.39,6101.0,162.5346,162.8501,162.5346,162.7759,6101.0
2022-12-08 12:55:00,175.36,175.36,175.2,175.24,7085.0,162.748,162.748,162.5995,162.6366,7085.0
2022-12-08 13:00:00,175.24,175.3,175.17,175.27,7475.0,162.6366,162.6923,162.5717,162.6645,7475.0
2022-12-08 13:05:00,175.3,175.8,175.27,175.7,32944.0,162.6923,163.1564,162.6645,163.0636,32944.0
2022-12-08 13:10:00,175.66,175.66,175.43,175.48,6982.0,163.0264,163.0264,162.813,162.8594,6982.0
2022-12-08 13:15:00,175.48,175.79,175.42,175.67,7174.0,162.8594,163.1471,162.8037,163.0357,7174.0
2022-12-08 13:20:00,175.67,175.76,175.48,175.76,9239.0,163.0357,163.1192,162.8594,163.1192,9239.0
2022-12-08 13:25:00,175.76,176.17,175.74,176.15,15425.0,163.1192,163.4998,163.1007,163.4812,15425.0
2022-12-08 13:30:00,176.16,176.47,176.13,176.31,15244.0,163.4905,163.7782,163.4626,163.6297,15244.0
2022-12-08 13:35:00,176.33,176.39,176.14,176.3,13328.0,163.6482,163.7039,163.4719,163.6204,13328.0
2022-12-08 13:40:00,176.34,176.5,176.25,176.31,15640.0,163.6575,163.806,163.574,163.6297,15640.0
2022-12-08 13:45:00,176.32,176.39,176.26,176.33,12951.0,163.639,163.7039,163.5833,163.6482,12951.0
2022-12-08 13:50:00,176.31,176.33,175.94,176.0,12045.0,163.6297,163.6482,163.2863,163.342,12045.0
2022-12-08 13:55:00,176.02,176.17,176.01,176.13,7589.0,163.3605,163.4998,163.3513,163.4626,7589.0
2022-12-08 14:00:00,176.12,176.12,175.53,175.54,27227.0,163.4534,163.4534,162.9058,162.9151,27227.0
2022-12-08 14:05:00,175.48,175.53,175.11,175.47,22956.0,162.8594,162.9058,162.516,162.8501,22956.0
2022-12-08 14:10:00,175.45,175.59,175.29,175.59,11206.0,162.8315,162.9615,162.683,162.9615,11206.0
2022-12-08 14:15:00,175.54,175.75,175.47,175.67,15364.0,162.9151,163.11,162.8501,163.0357,15364.0
2022-12-08 14:20:00,175.63,175.84,175.62,175.78,12508.0,162.9986,163.1935,162.9893,163.1378,12508.0
2022-12-08 14:25:00,175.78,175.85,175.37,175.38,16486.0,163.1378,163.2028,162.7573,162.7666,16486.0
2022-12-08 14:30:00,175.38,175.5,175.26,175.4,15028.0,162.7666,162.8779,162.6552,162.7851,15028.0
2022-12-08 14:35:00,175.39,175.61,175.34,175.59,16714.0,162.7759,162.98,162.7294,162.9615,16714.0
2022-12-08 14:40:00,175.56,175.74,175.54,175.58,7590.0,162.9336,163.1007,162.9151,162.9522,7590.0
2022-12-08 14:45:00,175.59,175.69,175.59,175.61,9530.0,162.9615,163.0543,162.9615,162.98,9530.0
2022-12-08 14:50:00,175.62,175.88,175.38,175.86,19020.0,162.9893,163.2306,162.7666,163.2121,19020.0
2022-12-08 14:55:00,175.87,175.89,175.54,175.58,11571.0,163.2213,163.2399,162.9151,162.9522,11571.0
2022-12-08 15:00:00,175.64,175.69,175.38,175.62,10064.0,163.0079,163.0543,162.7666,162.9893,10064.0
2022-12-08 15:05:00,175.62,175.82,175.41,175.79,15069.0,162.9893,163.1749,162.7944,163.1471,15069.0
2022-12-08 15:10:00,175.8,175.98,175.63,175.65,36703.0,163.1564,163.3234,162.9986,163.0172,36703.0
2022-12-08 15:15:00,175.64,175.78,175.52,175.74,23762.0,163.0079,163.1378,162.8965,163.1007,23762.0
2022-12-08 15:20:00,175.74,176.01,175.58,176.0,31380.0,163.1007,163.3513,162.9522,163.342,31380.0
2022-12-08 15:25:00,176.0,176.12,175.93,176.1,30217.0,163.342,163.4534,163.277,163.4348,30217.0
2022-12-08 15:30:00,176.13,176.39,175.99,176.06,27787.0,163.4626,163.7039,163.3327,163.3977,27787.0
2022-12-08 15:35:00,176.03,176.06,175.83,175.86,24911.0,163.3698,163.3977,163.1842,163.2121,24911.0
2022-12-08 15:40:00,175.86,176.09,175.82,176.04,29461.0,163.2121,163.4255,163.1749,163.3791,29461.0
2022-12-08 15:45:00,176.01,176.01,175.58,175.75,32260.0,163.3513,163.3513,162.9522,163.11,32260.0
2022-12-08 15:50:00,175.69,176.5,175.5,176.33,89929.0,163.0543,163.806,162.8779,163.6482,89929.0
2022-12-08 15:55:00,176.28,176.52,176.07,176.5,244203.0,163.6018,163.8246,163.4069,163.806,244203.0
2022-12-09 09:30:00,175.89,176.15,174.52,175.23,50969.0,163.2399,163.4812,161.9684,162.6274,50969.0
2022-12-09 09:35:00,175.22,175.86,175.09,175.57,11981.0,162.6181,163.2121,162.4974,162.9429,11981.0
2022-12-09 09:40:00,175.55,175.83,175.18,175.82,19285.0,162.9243,163.1842,162.581,163.1749,19285.0
2022-12-09 09:45:00,175.78,176.22,175.66,175.69,17970.0,163.1378,163.5462,163.0264,163.0543,17970.0
2022-12-09 09:50:00,175.6,175.69,175.02,175.33,28547.0,162.9707,163.0543,162.4325,162.7202,28547.0
2022-12-09 09:55:00,175.28,175.32,175.0,175.21,25212.0,162.6738,162.7109,162.4139,162.6088,25212.0
2022-12-09 10:00:00,175.24,175.94,174.68,175.72,60465.0,162.6366,163.2863,162.1169,163.0821,60465.0
2022-12-09 10:05:00,175.75,176.09,175.38,175.57,25679.0,163.11,163.4255,162.7666,162.9429,25679.0
2022-12-09 10:10:00,175.65,175.73,175.19,175.49,12729.0,163.0172,163.0914,162.5902,162.8687,12729.0
2022-12-09 10:15:00,175.65,175.71,175.24,175.4,7144.0,163.0172,163.0728,162.6366,162.7851,7144.0
2022-12-09 10:20:00,175.36,175.64,175.2,175.2,12668.0,162.748,163.0079,162.5995,162.5995,12668.0
2022-12-09 10:25:00,175.21,175.49,175.14,175.47,9183.0,162.6088,162.8687,162.5438,162.8501,9183.0
2022-12-09 10:30:00,175.43,175.92,175.43,175.61,13575.0,162.813,163.2677,162.813,162.98,13575.0
2022-12-09 10:35:00,175.57,175.81,175.31,175.81,9408.0,162.9429,163.1656,162.7016,163.1656,9408.0
2022-12-09 10:40:00,175.86,175.94,175.44,175.44,5804.0,163.2121,163.2863,162.8223,162.8223,5804.0
2022-12-09 10:45:00,175.51,175.6,175.38,175.46,12320.0,162.8872,162.9707,162.7666,162.8408,12320.0
2022-12-09 10:50:00,175.42,175.74,175.42,175.69,14219.0,162.8037,163.1007,162.8037,163.0543,14219.0
2022-12-09 10:55:00,175.66,176.55,175.63,176.54,15405.0,163.0264,163.8524,162.9986,163.8431,15405.0
2022-12-09 11:00:00,176.55,176.58,176.3,176.44,12144.0,163.8524,163.8803,163.6204,163.7503,12144.0
2022-12-09 11:05:00,176.4,176.4,176.11,176.11,7209.0,163.7132,163.7132,163.4441,163.4441,7209.0
2022-12-09 11:10:00,176.13,176.23,176.0,176.15,11526.0,163.4626,163.5554,163.342,163.4812,11526.0
2022-12-09 11:15:00,176.14,176.3,176.03,176.04,14209.0,163.4719,163.6204,163.3698,163.3791,14209.0
2022-12-09 11:20:00,175.99,176.25,175.97,176.08,19679.0,163.3327,163.574,163.3141,163.4162,19679.0
2022-12-09 11:25:00,176.05,176.17,175.91,176.06,16023.0,163.3884,163.4998,163.2585,163.3977,16023.0
2022-12-09 11:30:00,176.09,176.2,175.9,176.11,17806.0,163.4255,163.5276,163.2492,163.4441,17806.0
2022-12-09 11:35:00,176.1,176.19,175.72,175.8,16407.0,163.4348,163.5183,163.0821,163.1564,16407.0
2022-12-09 11:40:00,175.8,176.08,175.6,176.08,9188.0,163.1564,163.4162,162.9707,163.4162,9188.0
2022-12-09 11:45:00,176.12,176.3,176.03,176.12,6389.0,163.4534,163.6204,163.3698,163.4534,6389.0
2022-12-09 11:50:00,176.21,176.44,176.21,176.44,14517.0,163.5369,163.7503,163.5369,163.7503,14517.0
2022-12-09 11:55:00,176.43,176.45,176.3,176.37,18556.0,163.7411,163.7596,163.6204,163.6854,18556.0
2022-12-09 12:00:00,176.4,176.44,176.18,176.2,10618.0,163.7132,163.7503,163.509,163.5276,10618.0
2022-12-09 12:05:00,176.25,176.29,176.11,176.17,15486.0,163.574,163.6111,163.4441,163.4998,15486.0
2022-12-09 12:10:00,176.2,176.47,176.2,176.44,8977.0,163.5276,163.7782,163.5276,163.7503,8977.0
2022-12-09 12:15:00,176.42,176.43,176.14,176.24,6498.0,163.7318,163.7411,163.4719,163.5647,6498.0
2022-12-09 12:20:00,176.24,176.24,175.98,176.01,11666.0,163.5647,163.5647,163.3234,163.3513,11666.0
2022-12-09 12:25:00,176.03,176.08,175.89,176.02,10785.0,163.3698,163.4162,163.2399,163.3605,10785.0
2022-12-09 12:30:00,176.0,176.31,176.0,176.23,8192.0,163.342,163.6297,163.342,163.5554,8192.0
2022-12-09 12:35:00,176.28,176.42,176.27,176.39,10746.0,163.6018,163.7318,163.5926,163.7039,10746.0
2022-12-09 12:40:00,176.4,176.45,176.14,176.24,8766.0,163.7132,163.7596,163.4719,163.5647,8766.0
2022-12-09 12:45:00,176.25,176.41,176.09,176.17,5054.0,163.574,163.7225,163.4255,163.4998,5054.0
2022-12-09 12:50:00,176.17,176.18,175.96,175.96,17161.0,163.4998,163.509,163.3049,163.3049,17161.0
2022-12-09 12:55:00,175.96,176.05,175.9,175.93,11041.0,163.3049,163.3884,163.2492,163.277,11041.0
2022-12-09 13:00:00,175.93,175.93,175.63,175.77,10342.0,163.277,163.277,162.9986,163.1285,10342.0
2022-12-09 13:05:00,175.77,175.77,175.54,175.62,9203.0,163.1285,163.1285,162.9151,162.9893,9203.0
2022-12-09 13:10:00,175.6,175.6,175.25,175.48,9790.0,162.9707,162.9707,162.6459,162.8594,9790.0
2022-12-09 13:15:00,175.42,175.75,175.42,175.71,10767.0,162.8037,163.11,162.8037,163.0728,10767.0
2022-12-09 13:20:00,175.66,175.7,175.41,175.41,6239.0,163.0264,163.0636,162.7944,162.7944,6239.0
2022-12-09 13:25:00,175.35,175.61,175.26,175.61,10089.0,162.7387,162.98,162.6552,162.98,10089.0
2022-12-09 13:30:00,175.55,175.75,175.55,175.6,4890.0,162.9243,163.11,162.9243,162.9707,4890.0
2022-12-09 13:35:00,175.64,175.84,175.64,175.83,7772.0,163.0079,163.1935,163.0079,163.1842,7772.0
2022-12-09 13:40:00,175.92,175.92,175.73,175.81,4467.0,163.2677,163.2677,163.0914,163.1656,4467.0
2022-12-09 13:45:00,175.84,175.95,175.77,175.91,6685.0,163.1935,163.2956,163.1285,163.2585,6685.0
2022-12-09 13:50:00,175.91,176.01,175.82,175.85,13731.0,163.2585,163.3513,163.1749,163.2028,13731.0
2022-12-09 13:55:00,175.8,175.88,175.78,175.83,4159.0,163.1564,163.2306,163.1378,163.1842,4159.0
2022-12-09 14:00:00,175.84,175.86,175.62,175.64,12187.0,163.1935,163.2121,162.9893,163.0079,12187.0
2022-12-09 14:05:00,175.61,175.62,175.39,175.57,9920.0,162.98,162.9893,162.7759,162.9429,9920.0
2022-12-09 14:10:00,175.6,175.89,175.49,175.89,9644.0,162.9707,163.2399,162.8687,163.2399,9644.0
2022-12-09 14:15:00,175.89,176.05,175.85,176.01,7515.0,163.2399,163.3884,163.2028,163.3513,7515.0
2022-12-09 14:20:00,176.0,176.01,175.81,175.91,9793.0,163.342,163.3513,163.1656,163.2585,9793.0
2022-12-09 14:25:00,175.97,175.97,175.8,175.86,12451.0,163.3141,163.3141,163.1564,163.2121,12451.0
2022-12-09 14:30:00,175.81,176.11,175.78,176.0,22750.0,163.1656,163.4441,163.1378,163.342,22750.0
2022-12-09 14:35:00,176.02,176.1,175.98,176.03,8695.0,163.3605,163.4348,163.3234,163.3698,8695.0
2022-12-09 14:40:00,176.03,176.06,175.95,176.0,17386.0,163.3698,163.3977,163.2956,163.342,17386.0
2022-12-09 14:45:00,176.0,176.04,175.87,175.91,13604.0,163.342,163.3791,163.2213,163.2585,13604.0
2022-12-09 14:50:00,175.89,176.02,175.79,175.99,10352.0,163.2399,163.3605,163.1471,163.3327,10352.0
2022-12-09 14:55:00,176.02,176.17,175.95,176.13,24314.0,163.3605,163.4998,163.2956,163.4626,24314.0
2022-12-09 15:00:00,176.14,176.27,176.1,176.23,13452.0,163.4719,163.5926,163.4348,163.5554,13452.0
2022-12-09 15:05:00,176.23,176.29,176.05,176.18,31348.0,163.5554,163.6111,163.3884,163.509,31348.0
2022-12-09 15:10:00,176.18,176.38,176.08,176.38,11760.0,163.509,163.6947,163.4162,163.6947,11760.0
2022-12-09 15:15:00,176.39,176.44,176.27,176.31,27106.0,163.7039,163.7503,163.5926,163.6297,27106.0
2022-12-09 15:20:00,176.29,176.35,176.14,176.15,16074.0,163.6111,163.6668,163.4719,163.4812,16074.0
2022-12-09 15:25:00,176.1,176.19,176.03,176.03,15926.0,163.4348,163.5183,163.3698,163.3698,15926.0
2022-12-09 15:30:00,175.95,176.04,175.67,175.73,11881.0,163.2956,163.3791,163.0357,163.0914,11881.0
2022-12-09 15:35:00,175.74,175.74,175.25,175.25,20078.0,163.1007,163.1007,162.6459,162.6459,20078.0
2022-12-09 15:40:00,175.18,175.28,175.04,175.08,20809.0,162.581,162.6738,162.451,162.4881,20809.0
2022-12-09 15:45:00,175.03,175.04,174.66,174.66,41054.0,162.4417,162.451,162.0984,162.0984,41054.0
2022-12-09 15:50:00,174.66,174.66,174.26,174.45,95029.0,162.0984,162.0984,161.7271,161.9035,95029.0
2022-12-09 15:55:00,174.47,174.5,174.12,174.22,200091.0,161.922,161.9499,161.5972,161.69,200091.0
2022-12-12 09:30:00,174.36,174.36,173.32,173.38,71052.0,161.8199,161.8199,160.8547,160.9104,71052.0
2022-12-12 09:35:00,173.42,173.65,173.01,173.17,24027.0,160.9475,161.161,160.567,160.7155,24027.0
2022-12-12 09:40:00,173.22,173.48,173.16,173.18,19188.0,160.7619,161.0032,160.7062,160.7248,19188.0
2022-12-12 09:45:00,173.2,173.32,172.91,173.26,14321.0,160.7434,160.8547,160.4742,160.799,14321.0
2022-12-12 09:50:00,173.34,173.38,172.98,173.13,9719.0,160.8733,160.9104,160.5392,160.6784,9719.0
2022-12-12 09:55:00,173.13,173.36,173.05,173.26,23344.0,160.6784,160.8919,160.6041,160.799,23344.0
2022-12-12 10:00:00,173.25,173.48,173.05,173.41,15789.0,160.7898,161.0032,160.6041,160.9383,15789.0
2022-12-12 10:05:00,173.43,173.65,173.19,173.38,18497.0,160.9568,161.161,160.7341,160.9104,18497.0
2022-12-12 10:10:00,173.37,173.69,173.17,173.59,12136.0,160.9011,161.1981,160.7155,161.1053,12136.0
2022-12-12 10:15:00,173.58,173.83,173.5,173.68,10009.0,161.096,161.328,161.0218,161.1888,10009.0
2022-12-12 10:20:00,173.66,173.92,173.56,173.9,10664.0,161.1703,161.4116,161.0775,161.393,10664.0
2022-12-12 10:25:00,173.89,174.12,173.75,173.75,10769.0,161.3837,161.5972,161.2538,161.2538,10769.0
2022-12-12 10:30:00,173.72,173.87,173.63,173.7,13363.0,161.226,161.3652,161.1424,161.2074,13363.0
2022-12-12 10:35:00,173.67,173.97,173.66,173.92,14741.0,161.1796,161.458,161.1703,161.4116,14741.0
2022-12-12 10:40:00,173.91,174.14,173.75,174.11,35040.0,161.4023,161.6158,161.2538,161.5879,35040.0
2022-12-12 10:45:00,174.09,174.1,173.75,173.75,18998.0,161.5693,161.5786,161.2538,161.2538,18998.0
2022-12-12 10:50:00,173.62,173.73,173.51,173.69,14252.0,161.1332,161.2352,161.0311,161.1981,14252.0
2022-12-12 10:55:00,173.64,173.87,173.64,173.84,13962.0,161.1517,161.3652,161.1517,161.3373,13962.0
2022-12-12 11:00:00,173.85,174.32,173.84,174.24,31566.0,161.3466,161.7828,161.3373,161.7086,31566.0
2022-12-12 11:05:00,174.25,174.46,174.19,174.4,13829.0,161.7178,161.9127,161.6622,161.8571,13829.0
2022-12-12 11:10:00,174.32,174.35,174.06,174.1,7824.0,161.7828,161.8107,161.5415,161.5786,7824.0
2022-12-12 11:15:00,174.11,174.13,173.84,173.88,9544.0,161.5879,161.6065,161.3373,161.3745,9544.0
2022-12-12 11:20:00,173.91,174.23,173.9,174.16,20092.0,161.4023,161.6993,161.393,161.6343,20092.0
2022-12-12 11:25:00,174.12,174.32,173.97,174.01,12782.0,161.5972,161.7828,161.458,161.4951,12782.0
2022-12-12 11:30:00,174.04,174.04,173.75,173.83,13390.0,161.5229,161.5229,161.2538,161.328,13390.0
2022-12-12 11:35:00,173.84,174.2,173.8,174.08,9311.0,161.3373,161.6714,161.3002,161.5601,9311.0
2022-12-12 11:40:00,174.02,174.17,173.91,173.95,9813.0,161.5044,161.6436,161.4023,161.4394,9813.0
2022-12-12 11:45:00,173.96,174.36,173.95,174.3,9205.0,161.4487,161.8199,161.4394,161.7642,9205.0
2022-12-12 11:50:00,174.24,174.26,174.13,174.18,12477.0,161.7086,161.7271,161.6065,161.6529,12477.0
2022-12-12 11:55:00,174.15,174.26,174.09,174.26,10104.0,161.625,161.7271,161.5693,161.7271,10104.0
2022-12-12 12:00:00,174.26,174.43,174.12,174.35,7075.0,161.7271,161.8849,161.5972,161.8107,7075.0
2022-12-12 12:05:00,174.35,174.4,174.13,174.22,6077.0,161.8107,161.8571,161.6065,161.69,6077.0
2022-12-12 12:10:00,174.23,174.32,174.15,174.25,6246.0,161.6993,161.7828,161.625,161.7178,6246.0
2022-12-12 12:15:00,174.19,174.57,174.18,174.57,9553.0,161.6622,162.0148,161.6529,162.0148,9553.0
2022-12-12 12:20:00,174.59,174.76,174.42,174.65,17801.0,162.0334,162.1912,161.8756,162.0891,17801.0
2022-12-12 12:25:00,174.65,174.89,174.6,174.84,16669.0,162.0891,162.3118,162.0427,162.2654,16669.0
2022-12-12 12:30:00,174.84,174.87,174.54,174.68,14677.0,162.2654,162.2933,161.987,162.1169,14677.0
2022-12-12 12:35:00,174.68,174.87,174.62,174.84,8085.0,162.1169,162.2933,162.0612,162.2654,8085.0
2022-12-12 12:40:00,174.89,174.95,174.74,174.85,6269.0,162.3118,162.3675,162.1726,162.2747,6269.0
2022-12-12 12:45:00,174.86,175.04,174.84,174.89,7686.0,162.284,162.451,162.2654,162.3118,7686.0
2022-12-12 12:50:00,174.88,175.08,174.83,175.08,7609.0,162.3025,162.4881,162.2561,162.4881,7609.0
2022-12-12 12:55:00,175.08,175.11,175.01,175.04,6653.0,162.4881,162.516,162.4232,162.451,6653.0
2022-12-12 13:00:00,175.03,175.48,174.85,174.87,22040.0,162.4417,162.8594,162.2747,162.2933,22040.0
2022-12-12 13:05:00,174.87,175.09,174.86,175.08,9549.0,162.2933,162.4974,162.284,162.4881,9549.0
2022-12-12 13:10:00,175.1,175.13,174.77,174.9,9760.0,162.5067,162.5346,162.2004,162.3211,9760.0
2022-12-12 13:15:00,174.84,175.1,174.75,175.0,10193.0,162.2654,162.5067,162.1819,162.4139,10193.0
2022-12-12 13:20:00,174.98,175.06,174.82,174.82,21139.0,162.3953,162.4696,162.2468,162.2468,21139.0
2022-12-12 13:25:00,174.82,175.0,174.81,174.99,13342.0,162.2468,162.4139,162.2376,162.4046,13342.0
2022-12-12 13:30:00,175.03,175.46,175.03,175.41,11941.0,162.4417,162.8408,162.4417,162.7944,11941.0
2022-12-12 13:35:00,175.43,175.48,175.31,175.45,12167.0,162.813,162.8594,162.7016,162.8315,12167.0
2022-12-12 13:40:00,175.49,175.59,175.43,175.59,11038.0,162.8687,162.9615,162.813,162.9615,11038.0
2022-12-12 13:45:00,175.57,175.7,175.51,175.7,10388.0,162.9429,163.0636,162.8872,163.0636,10388.0
2022-12-12 13:50:00,175.75,175.77,175.54,175.55,16164.0,163.11,163.1285,162.9151,162.9243,16164.0
2022-12-12 13:55:00,175.53,175.65,175.48,175.65,9594.0,162.9058,163.0172,162.8594,163.0172,9594.0
2022-12-12 14:00:00,175.63,175.67,175.18,175.22,26419.0,162.9986,163.0357,162.581,162.6181,26419.0
2022-12-12 14:05:00,175.25,175.33,175.17,175.23,12135.0,162.6459,162.7202,162.5717,162.6274,12135.0
2022-12-12 14:10:00,175.3,175.37,175.18,175.36,20700.0,162.6923,162.7573,162.581,162.748,20700.0
2022-12-12 14:15:00,175.34,175.42,175.14,175.18,25682.0,162.7294,162.8037,162.5438,162.581,25682.0
2022-12-12 14:20:00,175.2,175.23,174.99,175.11,12550.0,162.5995,162.6274,162.4046,162.516,12550.0
2022-12-12 14:25:00,175.09,175.29,175.06,175.27,13151.0,162.4974,162.683,162.4696,162.6645,13151.0
2022-12-12 14:30:00,175.25,175.28,175.02,175.22,9580.0,162.6459,162.6738,162.4325,162.6181,9580.0
2022-12-12 14:35:00,175.23,175.37,175.14,175.27,11095.0,162.6274,162.7573,162.5438,162.6645,11095.0
2022-12-12 14:40:00,175.26,175.41,175.23,175.3,11471.0,162.6552,162.7944,162.6274,162.6923,11471.0
2022-12-12 14:45:00,175.28,175.33,175.17,175.17,17482.0,162.6738,162.7202,162.5717,162.5717,17482.0
2022-12-12 14:50:00,175.2,175.61,175.19,175.6,15480.0,162.5995,162.98,162.5902,162.9707,15480.0
2022-12-12 14:55:00,175.63,175.88,175.59,175.86,20949.0,162.9986,163.2306,162.9615,163.2121,20949.0
2022-12-12 15:00:00,175.89,176.32,175.88,176.29,19818.0,163.2399,163.639,163.2306,163.6111,19818.0
2022-12-12 15:05:00,176.31,176.79,176.26,176.76,20318.0,163.6297,164.0752,163.5833,164.0473,20318.0
2022-12-12 15:10:00,176.79,176.93,176.47,176.51,25130.0,164.0752,164.2051,163.7782,163.8153,25130.0
2022-12-12 15:15:00,176.51,176.77,176.51,176.59,23164.0,163.8153,164.0566,163.8153,163.8895,23164.0
2022-12-12 15:20:00,176.59,176.86,176.44,176.86,24017.0,163.8895,164.1401,163.7503,164.1401,24017.0
2022-12-12 15:25:00,176.84,176.87,176.69,176.75,18368.0,164.1216,164.1494,163.9824,164.038,18368.0
2022-12-12 15:30:00,176.73,176.92,176.66,176.88,23549.0,164.0195,164.1958,163.9545,164.1587,23549.0
2022-12-12 15:35:00,176.89,177.12,176.72,176.99,28314.0,164.168,164.3814,164.0102,164.2608,28314.0
2022-12-12 15:40:00,176.98,177.08,176.64,176.69,34778.0,164.2515,164.3443,163.936,163.9824,34778.0
2022-12-12 15:45:00,176.7,176.78,176.57,176.76,42731.0,163.9916,164.0659,163.871,164.0473,42731.0
2022-12-12 15:50:00,176.7,176.84,176.4,176.7,70100.0,163.9916,164.1216,163.7132,163.9916,70100.0
2022-12-12 15:55:00,176.69,177.57,176.69,177.53,269301.0,163.9824,164.7991,163.9824,164.7619,269301.0
2022-12-13 09:30:00,182.13,182.65,180.84,181.03,169083.0,169.0311,169.5137,167.8339,168.0102,169083.0
2022-12-13 09:35:00,181.09,181.92,180.41,181.88,93957.0,168.0659,168.8362,167.4348,168.7991,93957.0
2022-12-13 09:40:00,181.91,182.75,181.17,182.57,66454.0,168.8269,169.6065,168.1402,169.4395,66454.0
2022-12-13 09:45:00,182.67,182.94,182.05,182.25,75680.0,169.5323,169.7829,168.9569,169.1425,75680.0
2022-12-13 09:50:00,182.21,183.01,181.97,182.74,70886.0,169.1054,169.8478,168.8826,169.5972,70886.0
2022-12-13 09:55:00,182.82,183.09,182.13,182.24,101306.0,169.6715,169.9221,169.0311,169.1332,101306.0
2022-12-13 10:00:00,182.24,182.28,181.57,181.74,49915.0,169.1332,169.1703,168.5114,168.6692,49915.0
2022-12-13 10:05:00,181.75,181.87,180.64,181.77,24565.0,168.6784,168.7898,167.6483,168.697,24565.0
2022-12-13 10:10:00,181.72,181.79,180.74,180.75,39362.0,168.6506,168.7156,167.7411,167.7504,39362.0
2022-12-13 10:15:00,180.81,180.87,179.96,180.47,50583.0,167.806,167.8617,167.0172,167.4905,50583.0
2022-12-13 10:20:00,180.5,180.5,179.25,179.6,42049.0,167.5183,167.5183,166.3582,166.6831,42049.0
2022-12-13 10:25:00,179.6,179.63,178.93,179.25,47024.0,166.6831,166.7109,166.0613,166.3582,47024.0
2022-12-13 10:30:00,179.27,179.67,178.86,179.6,27787.0,166.3768,166.748,165.9963,166.6831,27787.0
2022-12-13 10:35:00,179.52,179.52,178.37,178.37,25899.0,166.6088,166.6088,165.5415,165.5415,25899.0
2022-12-13 10:40:00,178.36,179.02,178.36,179.02,15031.0,165.5322,166.1448,165.5322,166.1448,15031.0
2022-12-13 10:45:00,179.11,179.32,178.45,178.6,21943.0,166.2283,166.4232,165.6158,165.755,21943.0
2022-12-13 10:50:00,178.57,179.1,178.39,179.01,20397.0,165.7271,166.219,165.5601,166.1355,20397.0
2022-12-13 10:55:00,179.05,179.36,178.6,179.31,13618.0,166.1726,166.4603,165.755,166.4139,13618.0
2022-12-13 11:00:00,179.31,179.47,179.09,179.38,23349.0,166.4139,166.5624,166.2097,166.4789,23349.0
2022-12-13 11:05:00,179.4,179.61,179.14,179.41,17244.0,166.4975,166.6923,166.2562,166.5067,17244.0
2022-12-13 11:10:00,179.42,179.68,179.38,179.67,20857.0,166.516,166.7573,166.4789,166.748,20857.0
2022-12-13 11:15:00,179.63,179.91,179.51,179.63,36962.0,166.7109,166.9708,166.5995,166.7109,36962.0
2022-12-13 11:20:00,179.58,179.72,178.97,179.2,37999.0,166.6645,166.7944,166.0984,166.3118,37999.0
2022-12-13 11:25:00,179.21,179.31,178.96,179.27,20720.0,166.3211,166.4139,166.0891,166.3768,20720.0
2022-12-13 11:30:00,179.34,179.62,179.31,179.52,31787.0,166.4418,166.7016,166.4139,166.6088,31787.0
2022-12-13 11:35:00,179.53,179.64,179.32,179.56,14903.0,166.6181,166.7202,166.4232,166.6459,14903.0
2022-12-13 11:40:00,179.55,179.76,179.3,179.53,21175.0,166.6367,166.8316,166.4046,166.6181,21175.0
2022-12-13 11:45:00,179.55,179.55,178.15,178.38,31728.0,166.6367,166.6367,165.3374,165.5508,31728.0
2022-12-13 11:50:00,178.36,178.45,177.63,177.83,30289.0,165.5322,165.6158,164.8548,165.0404,30289.0
2022-12-13 11:55:00,177.84,177.86,177.46,177.8,51617.0,165.0496,165.0682,164.697,165.0125,51617.0
2022-12-13 12:00:00,177.81,177.96,177.68,177.81,44835.0,165.0218,165.161,164.9012,165.0218,44835.0
2022-12-13 12:05:00,177.72,178.04,177.61,177.76,28829.0,164.9383,165.2353,164.8362,164.9754,28829.0
2022-12-13 12:10:00,177.74,177.74,176.55,177.04,39042.0,164.9568,164.9568,163.8524,164.3072,39042.0
2022-12-13 12:15:00,177.0,177.0,176.15,176.2,24800.0,164.2701,164.2701,163.4812,163.5276,24800.0
2022-12-13 12:20:00,176.21,176.98,176.17,176.56,17100.0,163.5369,164.2515,163.4998,163.8617,17100.0
2022-12-13 12:25:00,176.58,176.85,176.28,176.36,35795.0,163.8803,164.1308,163.6018,163.6761,35795.0
2022-12-13 12:30:00,176.3,176.39,175.87,176.21,14338.0,163.6204,163.7039,163.2213,163.5369,14338.0
2022-12-13 12:35:00,176.16,176.85,176.1,176.7,15677.0,163.4905,164.1308,163.4348,163.9916,15677.0
2022-12-13 12:40:00,176.63,176.63,176.15,176.45,11053.0,163.9267,163.9267,163.4812,163.7596,11053.0
2022-12-13 12:45:00,176.48,176.68,175.97,175.99,14392.0,163.7875,163.9731,163.3141,163.3327,14392.0
2022-12-13 12:50:00,175.99,176.46,175.99,176.34,10404.0,163.3327,163.7689,163.3327,163.6575,10404.0
2022-12-13 12:55:00,176.23,176.6,176.17,176.58,20731.0,163.5554,163.8988,163.4998,163.8803,20731.0
2022-12-13 13:00:00,176.61,176.8,176.33,176.72,15640.0,163.9081,164.0844,163.6482,164.0102,15640.0
2022-12-13 13:05:00,176.75,176.9,176.54,176.56,12976.0,164.038,164.1773,163.8431,163.8617,12976.0
2022-12-13 13:10:00,176.54,176.94,176.48,176.94,16677.0,163.8431,164.2144,163.7875,164.2144,16677.0
2022-12-13 13:15:00,176.96,177.5,176.83,177.41,15587.0,164.2329,164.7341,164.1123,164.6506,15587.0
2022-12-13 13:20:00,177.39,177.73,177.23,177.69,16122.0,164.632,164.9476,164.4835,164.9104,16122.0
2022-12-13 13:25:00,177.67,177.72,177.36,177.47,8507.0,164.8919,164.9383,164.6042,164.7063,8507.0
2022-12-13 13:30:00,177.46,177.87,177.46,177.47,14452.0,164.697,165.0775,164.697,164.7063,14452.0
2022-12-13 13:35:00,177.49,177.51,177.11,177.18,22006.0,164.7248,164.7434,164.3721,164.4371,22006.0
2022-12-13 13:40:00,177.15,177.16,176.85,177.09,6600.0,164.4093,164.4186,164.1308,164.3536,6600.0
2022-12-13 13:45:00,177.16,177.21,176.64,176.87,13141.0,164.4186,164.465,163.936,164.1494,13141.0
2022-12-13 13:50:00,176.81,176.93,176.28,176.36,15811.0,164.0937,164.2051,163.6018,163.6761,15811.0
2022-12-13 13:55:00,176.4,176.95,176.37,176.94,14033.0,163.7132,164.2237,163.6854,164.2144,14033.0
2022-12-13 14:00:00,176.95,177.18,176.81,177.1,14828.0,164.2237,164.4371,164.0937,164.3629,14828.0
2022-12-13 14:05:00,177.13,177.14,176.62,176.72,10099.0,164.3907,164.4,163.9174,164.0102,10099.0
2022-12-13 14:10:00,176.71,176.93,176.63,176.87,7768.0,164.0009,164.2051,163.9267,164.1494,7768.0
2022-12-13 14:15:00,176.85,177.01,176.77,176.87,9251.0,164.1308,164.2793,164.0566,164.1494,9251.0
2022-12-13 14:20:00,176.91,176.98,176.64,176.95,7009.0,164.1865,164.2515,163.936,164.2237,7009.0
2022-12-13 14:25:00,176.94,177.07,176.83,177.04,10406.0,164.2144,164.335,164.1123,164.3072,10406.0
2022-12-13 14:30:00,177.0,177.03,176.78,176.81,10428.0,164.2701,164.2979,164.0659,164.0937,10428.0
2022-12-13 14:35:00,176.81,177.29,176.78,177.27,10451.0,164.0937,164.5392,164.0659,164.5206,10451.0
2022-12-13 14:40:00,177.28,177.86,177.19,177.74,11678.0,164.5299,165.0682,164.4464,164.9568,11678.0
2022-12-13 14:45:00,177.75,177.77,177.51,177.51,9665.0,164.9661,164.9847,164.7434,164.7434,9665.0
2022-12-13 14:50:00,177.52,177.53,176.68,176.68,16265.0,164.7527,164.7619,163.9731,163.9731,16265.0
2022-12-13 14:55:00,176.75,176.86,176.61,176.83,34237.0,164.038,164.1401,163.9081,164.1123,34237.0
2022-12-13 15:00:00,176.79,176.79,175.98,176.14,24385.0,164.0752,164.0752,163.3234,163.4719,24385.0
2022-12-13 15:05:00,176.2,176.52,176.06,176.41,11300.0,163.5276,163.8246,163.3977,163.7225,11300.0
2022-12-13 15:10:00,176.37,176.56,176.27,176.34,10908.0,163.6854,163.8617,163.5926,163.6575,10908.0
2022-12-13 15:15:00,176.29,177.06,176.26,176.95,16583.0,163.6111,164.3257,163.5833,164.2237,16583.0
2022-12-13 15:20:00,176.9,177.26,176.81,177.25,13909.0,164.1773,164.5114,164.0937,164.5021,13909.0
2022-12-13 15:25:00,177.28,177.48,177.08,177.44,16465.0,164.5299,164.7155,164.3443,164.6784,16465.0
2022-12-13 15:30:00,177.46,177.92,177.46,177.78,26246.0,164.697,165.1239,164.697,164.994,26246.0
2022-12-13 15:35:00,177.76,177.81,177.14,177.24,19568.0,164.9754,165.0218,164.4,164.4928,19568.0
2022-12-13 15:40:00,177.16,177.62,177.12,177.55,21600.0,164.4186,164.8455,164.3814,164.7805,21600.0
2022-12-13 15:45:00,177.6,177.87,177.47,177.51,34347.0,164.8269,165.0775,164.7063,164.7434,34347.0
2022-12-13 15:50:00,177.56,178.27,177.56,178.17,60355.0,164.7898,165.4487,164.7898,165.3559,60355.0
2022-12-13 15:55:00,178.15,178.15,177.41,177.55,232990.0,165.3374,165.3374,164.6506,164.7805,232990.0
2022-12-14 09:30:00,176.76,178.13,176.76,178.13,73076.0,164.0473,165.3188,164.0473,165.3188,73076.0
2022-12-14 09:35:00,178.16,178.55,178.07,178.45,11979.0,165.3466,165.7086,165.2631,165.6158,11979.0
2022-12-14 09:40:00,178.41,178.73,178.13,178.73,10767.0,165.5787,165.8756,165.3188,165.8756,10767.0
2022-12-14 09:45:00,178.71,179.02,178.14,178.39,25005.0,165.8571,166.1448,165.3281,165.5601,25005.0
2022-12-14 09:50:00,178.45,178.89,178.3,178.56,24784.0,165.6158,166.0241,165.4766,165.7179,24784.0
2022-12-14 09:55:00,178.6,179.25,178.48,179.14,23655.0,165.755,166.3582,165.6436,166.2562,23655.0
2022-12-14 10:00:00,179.16,179.69,179.16,179.6,19727.0,166.2747,166.7666,166.2747,166.6831,19727.0
2022-12-14 10:05:00,179.48,179.81,179.36,179.59,16539.0,166.5717,166.878,166.4603,166.6738,16539.0
2022-12-14 10:10:00,179.64,179.77,179.43,179.44,39008.0,166.7202,166.8408,166.5253,166.5346,39008.0
2022-12-14 10:15:00,179.43,179.53,179.34,179.49,18640.0,166.5253,166.6181,166.4418,166.581,18640.0
2022-12-14 10:20:00,179.49,179.64,179.03,179.04,7834.0,166.581,166.7202,166.1541,166.1633,7834.0
2022-12-14 10:25:00,179.17,179.3,179.14,179.24,11079.0,166.284,166.4046,166.2562,166.349,11079.0
2022-12-14 10:30:00,179.28,179.31,179.06,179.16,12699.0,166.3861,166.4139,166.1819,166.2747,12699.0
2022-12-14 10:35:00,179.21,179.22,178.92,179.0,11560.0,166.3211,166.3304,166.052,166.1262,11560.0
2022-12-14 10:40:00,178.99,179.41,178.99,179.21,11250.0,166.1169,166.5067,166.1169,166.3211,11250.0
2022-12-14 10:45:00,179.22,179.39,179.15,179.35,10974.0,166.3304,166.4882,166.2654,166.451,10974.0
2022-12-14 10:50:00,179.41,179.41,179.01,179.07,13434.0,166.5067,166.5067,166.1355,166.1912,13434.0
2022-12-14 10:55:00,179.06,179.15,179.01,179.07,18564.0,166.1819,166.2654,166.1355,166.1912,18564.0
2022-12-14 11:00:00,179.15,179.58,179.15,179.54,10590.0,166.2654,166.6645,166.2654,166.6274,10590.0
2022-12-14 11:05:00,179.53,179.53,178.8,178.8,10978.0,166.6181,166.6181,165.9406,165.9406,10978.0
2022-12-14 11:10:00,178.75,179.07,178.67,179.04,8199.0,165.8942,166.1912,165.82,166.1633,8199.0
2022-12-14 11:15:00,179.03,179.03,178.79,178.97,12455.0,166.1541,166.1541,165.9313,166.0984,12455.0
2022-12-14 11:20:00,178.98,179.05,178.75,179.01,18662.0,166.1077,166.1726,165.8942,166.1355,18662.0
2022-12-14 11:25:00,179.02,179.31,178.89,179.15,9923.0,166.1448,166.4139,166.0241,166.2654,9923.0
2022-12-14 11:30:00,179.18,179.19,178.88,178.98,7002.0,166.2933,166.3026,166.0149,166.1077,7002.0
2022-12-14 11:35:00,178.97,179.17,178.86,179.09,5789.0,166.0984,166.284,165.9963,166.2097,5789.0
2022-12-14 11:40:00,179.11,179.23,179.02,179.08,12127.0,166.2283,166.3397,166.1448,166.2005,12127.0
2022-12-14 11:45:00,179.02,179.02,178.63,178.63,7466.0,166.1448,166.1448,165.7828,165.7828,7466.0
2022-12-14 11:50:00,178.6,178.82,178.6,178.75,4500.0,165.755,165.9592,165.755,165.8942,4500.0
2022-12-14 11:55:00,178.75,178.78,178.55,178.6,4577.0,165.8942,165.922,165.7086,165.755,4577.0
2022-12-14 12:00:00,178.54,178.56,178.38,178.45,6244.0,165.6993,165.7179,165.5508,165.6158,6244.0
2022-12-14 12:05:00,178.47,178.73,178.47,178.63,8201.0,165.6343,165.8756,165.6343,165.7828,8201.0
2022-12-14 12:10:00,178.62,178.72,178.4,178.53,9105.0,165.7735,165.8664,165.5694,165.69,9105.0
2022-12-14 12:15:00,178.56,178.56,178.29,178.51,7184.0,165.7179,165.7179,165.4673,165.6715,7184.0
2022-12-14 12:20:00,178.49,178.56,178.18,178.43,8951.0,165.6529,165.7179,165.3652,165.5972,8951.0
2022-12-14 12:25:00,178.48,178.5,178.21,178.38,4419.0,165.6436,165.6622,165.393,165.5508,4419.0
2022-12-14 12:30:00,178.31,178.41,178.16,178.2,4983.0,165.4858,165.5787,165.3466,165.3838,4983.0
2022-12-14 12:35:00,178.22,178.51,178.22,178.49,7955.0,165.4023,165.6715,165.4023,165.6529,7955.0
2022-12-14 12:40:00,178.52,178.59,178.25,178.31,6351.0,165.6807,165.7457,165.4302,165.4858,6351.0
2022-12-14 12:45:00,178.24,178.44,178.15,178.37,5028.0,165.4209,165.6065,165.3374,165.5415,5028.0
2022-12-14 12:50:00,178.34,178.41,178.25,178.39,5775.0,165.5137,165.5787,165.4302,165.5601,5775.0
2022-12-14 12:55:00,178.33,178.39,178.23,178.23,5756.0,165.5044,165.5601,165.4116,165.4116,5756.0
2022-12-14 13:00:00,178.2,178.62,178.2,178.57,7882.0,165.3838,165.7735,165.3838,165.7271,7882.0
2022-12-14 13:05:00,178.55,178.73,178.52,178.61,4208.0,165.7086,165.8756,165.6807,165.7643,4208.0
2022-12-14 13:10:00,178.61,178.71,178.56,178.58,7248.0,165.7643,165.8571,165.7179,165.7364,7248.0
2022-12-14 13:15:00,178.53,178.68,178.4,178.51,8797.0,165.69,165.8292,165.5694,165.6715,8797.0
2022-12-14 13:20:00,178.51,178.77,178.51,178.68,3891.0,165.6715,165.9128,165.6715,165.8292,3891.0
2022-12-14 13:25:00,178.69,178.77,178.58,178.64,7015.0,165.8385,165.9128,165.7364,165.7921,7015.0
2022-12-14 13:30:00,178.66,179.03,178.66,179.03,7620.0,165.8107,166.1541,165.8107,166.1541,7620.0
2022-12-14 13:35:00,178.99,179.5,178.97,179.47,17610.0,166.1169,166.5903,166.0984,166.5624,17610.0
2022-12-14 13:40:00,179.45,179.55,179.26,179.47,19957.0,166.5439,166.6367,166.3675,166.5624,19957.0
2022-12-14 13:45:00,179.35,179.41,179.13,179.14,10309.0,166.451,166.5067,166.2469,166.2562,10309.0
2022-12-14 13:50:00,179.12,179.25,178.9,179.25,13452.0,166.2376,166.3582,166.0334,166.3582,13452.0
2022-12-14 13:55:00,179.28,179.49,179.12,179.13,13982.0,166.3861,166.581,166.2376,166.2469,13982.0
2022-12-14 14:00:00,179.08,179.08,175.8,176.84,66875.0,166.2005,166.2005,163.1564,164.1216,66875.0
2022-12-14 14:05:00,176.83,176.93,175.5,176.2,52926.0,164.1123,164.2051,162.8779,163.5276,52926.0
2022-12-14 14:10:00,176.17,177.04,175.89,176.61,21560.0,163.4998,164.3072,163.2399,163.9081,21560.0
2022-12-14 14:15:00,176.6,176.76,176.24,176.5,31342.0,163.8988,164.0473,163.5647,163.806,31342.0
2022-12-14 14:20:00,176.44,176.72,176.09,176.32,16104.0,163.7503,164.0102,163.4255,163.639,16104.0
2022-12-14 14:25:00,176.27,176.77,176.12,176.33,23199.0,163.5926,164.0566,163.4534,163.6482,23199.0
2022-12-14 14:30:00,176.38,176.59,174.14,174.31,49793.0,163.6947,163.8895,161.6158,161.7735,49793.0
2022-12-14 14:35:00,174.31,175.21,174.17,175.06,39268.0,161.7735,162.6088,161.6436,162.4696,39268.0
2022-12-14 14:40:00,175.11,176.06,174.4,175.43,43228.0,162.516,163.3977,161.8571,162.813,43228.0
2022-12-14 14:45:00,175.68,175.68,174.26,175.18,26344.0,163.045,163.045,161.7271,162.581,26344.0
2022-12-14 14:50:00,175.03,175.43,174.63,175.1,52434.0,162.4417,162.813,162.0705,162.5067,52434.0
2022-12-14 14:55:00,175.14,175.55,174.83,175.21,22905.0,162.5438,162.9243,162.2561,162.6088,22905.0
2022-12-14 15:00:00,175.24,176.46,175.11,176.23,26798.0,162.6366,163.7689,162.516,163.5554,26798.0
2022-12-14 15:05:00,176.29,176.31,175.58,175.82,29052.0,163.6111,163.6297,162.9522,163.1749,29052.0
2022-12-14 15:10:00,175.93,177.72,175.75,177.14,43596.0,163.277,164.9383,163.11,164.4,43596.0
2022-12-14 15:15:00,177.2,177.22,176.11,176.77,18160.0,164.4557,164.4742,163.4441,164.0566,18160.0
2022-12-14 15:20:00,176.84,176.88,176.34,176.48,16957.0,164.1216,164.1587,163.6575,163.7875,16957.0
2022-12-14 15:25:00,176.54,176.54,175.14,175.16,23047.0,163.8431,163.8431,162.5438,162.5624,23047.0
2022-12-14 15:30:00,175.14,175.31,174.64,175.07,24889.0,162.5438,162.7016,162.0798,162.4789,24889.0
2022-12-14 15:35:00,175.15,175.29,174.67,174.96,35261.0,162.5531,162.683,162.1076,162.3768,35261.0
2022-12-14 15:40:00,174.96,175.5,174.76,175.48,35921.0,162.3768,162.8779,162.1912,162.8594,35921.0
2022-12-14 15:45:00,175.41,175.62,175.1,175.34,47584.0,162.7944,162.9893,162.5067,162.7294,47584.0
2022-12-14 15:50:00,175.25,176.37,175.25,176.2,116869.0,162.6459,163.6854,162.6459,163.5276,116869.0
2022-12-14 15:55:00,176.18,176.18,175.63,175.69,262556.0,163.509,163.509,162.9986,163.0543,262556.0
2022-12-15 09:30:00,173.8,174.52,172.73,172.92,63547.0,161.3002,161.9684,160.3072,160.4835,63547.0
2022-12-15 09:35:00,173.03,173.4,172.92,173.33,18552.0,160.5856,160.929,160.4835,160.864,18552.0
2022-12-15 09:40:00,173.38,173.38,172.59,172.77,35869.0,160.9104,160.9104,160.1772,160.3443,35869.0
2022-12-15 09:45:00,172.83,172.93,172.19,172.29,49686.0,160.4,160.4928,159.806,159.8988,49686.0
2022-12-15 09:50:00,172.33,172.54,171.89,172.03,21375.0,159.9359,160.1308,159.5276,159.6575,21375.0
2022-12-15 09:55:00,172.12,172.2,171.14,171.42,21187.0,159.741,159.8153,158.8315,159.0914,21187.0
2022-12-15 10:00:00,171.44,171.45,170.62,170.71,18647.0,159.1099,159.1192,158.3489,158.4324,18647.0
2022-12-15 10:05:00,170.72,171.08,170.69,170.99,15522.0,158.4417,158.7758,158.4139,158.6923,15522.0
2022-12-15 10:10:00,171.0,171.26,170.88,170.88,15882.0,158.7016,158.9429,158.5902,158.5902,15882.0
2022-12-15 10:15:00,170.83,171.25,170.73,171.25,32572.0,158.5438,158.9336,158.451,158.9336,32572.0
2022-12-15 10:20:00,171.22,171.55,171.09,171.43,20326.0,158.9058,159.212,158.7851,159.1007,20326.0
2022-12-15 10:25:00,171.42,171.44,171.05,171.2,12513.0,159.0914,159.1099,158.748,158.8872,12513.0
2022-12-15 10:30:00,171.17,171.6,170.78,171.43,20604.0,158.8594,159.2584,158.4974,159.1007,20604.0
2022-12-15 10:35:00,171.38,171.76,171.18,171.71,21569.0,159.0543,159.4069,158.8686,159.3605,21569.0
2022-12-15 10:40:00,171.7,171.97,171.69,171.87,26136.0,159.3512,159.6018,159.342,159.509,26136.0
2022-12-15 10:45:00,171.91,172.09,171.63,171.63,26889.0,159.5461,159.7132,159.2863,159.2863,26889.0
2022-12-15 10:50:00,171.64,171.78,171.46,171.72,18354.0,159.2956,159.4255,159.1285,159.3698,18354.0
2022-12-15 10:55:00,171.72,171.89,171.45,171.86,23295.0,159.3698,159.5276,159.1192,159.4997,23295.0
2022-12-15 11:00:00,171.87,172.54,171.86,172.31,20250.0,159.509,160.1308,159.4997,159.9174,20250.0
2022-12-15 11:05:00,172.29,172.29,171.89,171.95,22459.0,159.8988,159.8988,159.5276,159.5833,22459.0
2022-12-15 11:10:00,171.96,172.0,171.25,171.45,18427.0,159.5925,159.6297,158.9336,159.1192,18427.0
2022-12-15 11:15:00,171.38,171.61,171.08,171.42,27808.0,159.0543,159.2677,158.7758,159.0914,27808.0
2022-12-15 11:20:00,171.48,171.81,171.43,171.71,13718.0,159.1471,159.4533,159.1007,159.3605,13718.0
2022-12-15 11:25:00,171.7,171.89,171.63,171.71,14618.0,159.3512,159.5276,159.2863,159.3605,14618.0
2022-12-15 11:30:00,171.74,171.79,171.39,171.53,15874.0,159.3884,159.4348,159.0635,159.1935,15874.0
2022-12-15 11:35:00,171.57,171.71,171.42,171.58,10760.0,159.2306,159.3605,159.0914,159.2399,10760.0
2022-12-15 11:40:00,171.53,171.55,171.04,171.19,29588.0,159.1935,159.212,158.7387,158.8779,29588.0
2022-12-15 11:45:00,171.23,171.51,170.87,170.87,25094.0,158.915,159.1749,158.5809,158.5809,25094.0
2022-12-15 11:50:00,170.87,171.08,170.73,171.0,21125.0,158.5809,158.7758,158.451,158.7016,21125.0
2022-12-15 11:55:00,171.02,171.12,170.81,170.88,14451.0,158.7201,158.813,158.5252,158.5902,14451.0
2022-12-15 12:00:00,170.89,171.2,170.85,170.94,22312.0,158.5995,158.8872,158.5624,158.6459,22312.0
2022-12-15 12:05:00,170.92,171.13,170.9,171.12,21662.0,158.6273,158.8222,158.6088,158.813,21662.0
2022-12-15 12:10:00,171.12,171.23,170.85,171.11,16544.0,158.813,158.915,158.5624,158.8037,16544.0
2022-12-15 12:15:00,171.11,171.27,171.03,171.13,17451.0,158.8037,158.9522,158.7294,158.8222,17451.0
2022-12-15 12:20:00,171.15,171.16,170.63,170.66,13309.0,158.8408,158.8501,158.3582,158.386,13309.0
2022-12-15 12:25:00,170.66,170.96,170.66,170.89,13774.0,158.386,158.6645,158.386,158.5995,13774.0
2022-12-15 12:30:00,170.87,171.13,170.84,171.09,11567.0,158.5809,158.8222,158.5531,158.7851,11567.0
2022-12-15 12:35:00,171.14,171.18,170.88,170.98,17670.0,158.8315,158.8686,158.5902,158.683,17670.0
2022-12-15 12:40:00,170.98,171.02,170.67,170.68,11422.0,158.683,158.7201,158.3953,158.4046,11422.0
2022-12-15 12:45:00,170.68,171.09,170.68,171.04,20441.0,158.4046,158.7851,158.4046,158.7387,20441.0
2022-12-15 12:50:00,171.06,171.26,170.84,170.84,16201.0,158.7573,158.9429,158.5531,158.5531,16201.0
2022-12-15 12:55:00,170.83,170.83,170.43,170.5,21030.0,158.5438,158.5438,158.1726,158.2375,21030.0
2022-12-15 13:00:00,170.5,170.68,170.33,170.51,17467.0,158.2375,158.4046,158.0798,158.2468,17467.0
2022-12-15 13:05:00,170.53,170.55,170.03,170.22,17250.0,158.2654,158.2839,157.8013,157.9777,17250.0
2022-12-15 13:10:00,170.23,170.28,170.1,170.16,17900.0,157.987,158.0334,157.8663,157.922,17900.0
2022-12-15 13:15:00,170.14,170.22,169.91,169.93,15233.0,157.9034,157.9777,157.69,157.7085,15233.0
2022-12-15 13:20:00,169.92,170.21,169.88,169.9,17034.0,157.6993,157.9684,157.6621,157.6807,17034.0
2022-12-15 13:25:00,169.89,170.13,169.8,170.06,17892.0,157.6714,157.8942,157.5879,157.8292,17892.0
2022-12-15 13:30:00,170.05,170.11,169.85,169.85,12221.0,157.8199,157.8756,157.6343,157.6343,12221.0
2022-12-15 13:35:00,169.87,170.16,169.78,170.12,11509.0,157.6529,157.922,157.5693,157.8849,11509.0
2022-12-15 13:40:00,170.1,170.16,169.76,169.76,9231.0,157.8663,157.922,157.5508,157.5508,9231.0
2022-12-15 13:45:00,169.8,169.94,169.7,169.7,9551.0,157.5879,157.7178,157.4951,157.4951,9551.0
2022-12-15 13:50:00,169.7,169.79,169.44,169.61,19586.0,157.4951,157.5786,157.2538,157.4116,19586.0
2022-12-15 13:55:00,169.62,169.86,169.62,169.86,14184.0,157.4208,157.6436,157.4208,157.6436,14184.0
2022-12-15 14:00:00,169.85,169.94,169.69,169.74,10109.0,157.6343,157.7178,157.4858,157.5322,10109.0
2022-12-15 14:05:00,169.73,169.83,169.57,169.57,16458.0,157.5229,157.6157,157.3744,157.3744,16458.0
2022-12-15 14:10:00,169.56,169.75,169.53,169.57,19883.0,157.3651,157.5415,157.3373,157.3744,19883.0
2022-12-15 14:15:00,169.59,169.71,169.43,169.65,15841.0,157.393,157.5044,157.2445,157.4487,15841.0
2022-12-15 14:20:00,169.67,169.8,169.55,169.55,16612.0,157.4672,157.5879,157.3559,157.3559,16612.0
2022-12-15 14:25:00,169.57,169.63,169.4,169.43,19094.0,157.3744,157.4301,157.2167,157.2445,19094.0
2022-12-15 14:30:00,169.5,169.97,169.5,169.91,17227.0,157.3095,157.7457,157.3095,157.69,17227.0
2022-12-15 14:35:00,169.84,170.42,169.68,170.32,26423.0,157.625,158.1633,157.4765,158.0705,26423.0
2022-12-15 14:40:00,170.26,170.67,170.22,170.6,40318.0,158.0148,158.3953,157.9777,158.3304,40318.0
2022-12-15 14:45:00,170.65,170.65,170.22,170.43,14060.0,158.3768,158.3768,157.9777,158.1726,14060.0
2022-12-15 14:50:00,170.43,170.8,170.29,170.73,19413.0,158.1726,158.516,158.0426,158.451,19413.0
2022-12-15 14:55:00,170.64,170.91,170.61,170.91,19101.0,158.3675,158.6181,158.3396,158.6181,19101.0
2022-12-15 15:00:00,170.91,171.3,170.9,170.96,19925.0,158.6181,158.98,158.6088,158.6645,19925.0
2022-12-15 15:05:00,170.89,171.09,170.83,171.06,32533.0,158.5995,158.7851,158.5438,158.7573,32533.0
2022-12-15 15:10:00,171.04,171.08,170.52,170.57,26105.0,158.7387,158.7758,158.2561,158.3025,26105.0
2022-12-15 15:15:00,170.55,171.01,170.54,170.72,35141.0,158.2839,158.7109,158.2747,158.4417,35141.0
2022-12-15 15:20:00,170.75,170.91,170.59,170.74,30538.0,158.4696,158.6181,158.3211,158.4603,30538.0
2022-12-15 15:25:00,170.75,171.24,170.71,171.18,43808.0,158.4696,158.9243,158.4324,158.8686,43808.0
2022-12-15 15:30:00,171.17,171.18,170.82,171.06,33944.0,158.8594,158.8686,158.5345,158.7573,33944.0
2022-12-15 15:35:00,171.06,171.06,170.45,170.55,34413.0,158.7573,158.7573,158.1911,158.2839,34413.0
2022-12-15 15:40:00,170.56,170.6,170.02,170.02,47005.0,158.2932,158.3304,157.7921,157.7921,47005.0
2022-12-15 15:45:00,170.02,170.2,169.9,170.0,77198.0,157.7921,157.9591,157.6807,157.7735,77198.0
2022-12-15 15:50:00,170.02,170.35,169.74,170.16,133624.0,157.7921,158.0983,157.5322,157.922,133624.0
2022-12-15 15:55:00,170.13,170.13,169.09,170.01,508195.0,157.8942,157.8942,156.929,157.7828,508195.0
2022-12-16 09:30:00,169.0,170.04,168.58,169.77,893718.0,156.8454,157.8106,156.4556,157.56,893718.0
2022-12-16 09:35:00,169.82,170.05,168.54,168.62,43602.0,157.6065,157.8199,156.4185,156.4928,43602.0
2022-12-16 09:40:00,168.57,169.42,168.29,168.96,34202.0,156.4464,157.2352,156.1865,156.8083,34202.0
2022-12-16 09:45:00,169.07,169.95,168.75,169.86,36455.0,156.9104,157.7271,156.6134,157.6436,36455.0
2022-12-16 09:50:00,169.87,169.94,169.21,169.42,14779.0,157.6529,157.7178,157.0403,157.2352,14779.0
2022-12-16 09:55:00,169.49,169.76,169.3,169.61,24580.0,157.3002,157.5508,157.1238,157.4116,24580.0
2022-12-16 10:00:00,169.61,169.72,168.86,168.88,22462.0,157.4116,157.5136,156.7155,156.7341,22462.0
2022-12-16 10:05:00,168.88,169.08,168.52,168.52,39036.0,156.7341,156.9197,156.3999,156.3999,39036.0
2022-12-16 10:10:00,168.5,168.62,168.17,168.49,53718.0,156.3814,156.4928,156.0751,156.3721,53718.0
2022-12-16 10:15:00,168.5,168.85,168.43,168.78,65230.0,156.3814,156.7062,156.3164,156.6412,65230.0
2022-12-16 10:20:00,168.78,168.87,168.51,168.6,34247.0,156.6412,156.7248,156.3907,156.4742,34247.0
2022-12-16 10:25:00,168.53,168.72,168.0,168.05,28923.0,156.4092,156.5856,155.9173,155.9637,28923.0
2022-12-16 10:30:00,168.01,168.29,167.6,167.64,45815.0,155.9266,156.1865,155.5461,155.5832,45815.0
2022-12-16 10:35:00,167.68,168.25,167.48,168.19,40483.0,155.6204,156.1494,155.4347,156.0937,40483.0
2022-12-16 10:40:00,168.17,168.68,168.06,168.61,28293.0,156.0751,156.5484,155.973,156.4835,28293.0
2022-12-16 10:45:00,168.6,168.63,168.24,168.39,24122.0,156.4742,156.502,156.1401,156.2793,24122.0
2022-12-16 10:50:00,168.38,168.56,168.22,168.51,12928.0,156.27,156.4371,156.1215,156.3907,12928.0
2022-12-16 10:55:00,168.52,168.75,168.32,168.73,25074.0,156.3999,156.6134,156.2143,156.5948,25074.0
2022-12-16 11:00:00,168.73,168.8,168.46,168.58,15058.0,156.5948,156.6598,156.3443,156.4556,15058.0
2022-12-16 11:05:00,168.62,169.08,168.61,168.82,18816.0,156.4928,156.9197,156.4835,156.6784,18816.0
2022-12-16 11:10:00,168.79,169.38,168.49,169.35,32305.0,156.6505,157.1981,156.3721,157.1703,32305.0
2022-12-16 11:15:00,169.3,169.41,168.82,168.82,30847.0,157.1238,157.2259,156.6784,156.6784,30847.0
2022-12-16 11:20:00,168.85,168.95,168.62,168.8,36258.0,156.7062,156.799,156.4928,156.6598,36258.0
2022-12-16 11:25:00,168.78,169.11,168.74,168.98,38702.0,156.6412,156.9475,156.6041,156.8269,38702.0
2022-12-16 11:30:00,169.03,169.41,168.94,169.37,23332.0,156.8733,157.2259,156.7897,157.1888,23332.0
2022-12-16 11:35:00,169.34,169.4,168.98,169.18,24120.0,157.161,157.2167,156.8269,157.0125,24120.0
2022-12-16 11:40:00,169.2,169.2,168.71,168.87,20272.0,157.031,157.031,156.5763,156.7248,20272.0
2022-12-16 11:45:00,168.9,168.98,168.36,168.43,25538.0,156.7526,156.8269,156.2515,156.3164,25538.0
2022-12-16 11:50:00,168.44,168.86,168.44,168.83,16668.0,156.3257,156.7155,156.3257,156.6877,16668.0
2022-12-16 11:55:00,168.81,168.81,168.48,168.59,13334.0,156.6691,156.6691,156.3628,156.4649,13334.0
2022-12-16 12:00:00,168.61,168.82,168.49,168.79,17965.0,156.4835,156.6784,156.3721,156.6505,17965.0
2022-12-16 12:05:00,168.77,169.03,168.76,168.84,13014.0,156.632,156.8733,156.6227,156.6969,13014.0
2022-12-16 12:10:00,168.87,169.03,168.75,168.81,18991.0,156.7248,156.8733,156.6134,156.6691,18991.0
2022-12-16 12:15:00,168.83,169.11,168.66,169.11,14651.0,156.6877,156.9475,156.5299,156.9475,14651.0
2022-12-16 12:20:00,169.11,169.11,168.74,168.88,16631.0,156.9475,156.9475,156.6041,156.7341,16631.0
2022-12-16 12:25:00,168.88,168.97,168.71,168.83,8431.0,156.7341,156.8176,156.5763,156.6877,8431.0
2022-12-16 12:30:00,168.81,168.98,168.73,168.93,9469.0,156.6691,156.8269,156.5948,156.7805,9469.0
2022-12-16 12:35:00,168.9,169.14,168.83,168.84,10439.0,156.7526,156.9754,156.6877,156.6969,10439.0
2022-12-16 12:40:00,168.84,168.84,168.45,168.45,12862.0,156.6969,156.6969,156.335,156.335,12862.0
2022-12-16 12:45:00,168.49,168.57,168.39,168.53,11103.0,156.3721,156.4464,156.2793,156.4092,11103.0
2022-12-16 12:50:00,168.51,168.56,168.25,168.33,17459.0,156.3907,156.4371,156.1494,156.2236,17459.0
2022-12-16 12:55:00,168.31,168.37,168.21,168.24,25547.0,156.2051,156.2607,156.1122,156.1401,25547.0
2022-12-16 13:00:00,168.26,168.33,168.0,168.08,22746.0,156.1586,156.2236,155.9173,155.9916,22746.0
2022-12-16 13:05:00,168.09,168.17,168.0,168.07,23025.0,156.0009,156.0751,155.9173,155.9823,23025.0
2022-12-16 13:10:00,168.05,168.08,167.77,167.83,20532.0,155.9637,155.9916,155.7039,155.7596,20532.0
2022-12-16 13:15:00,167.83,167.97,167.75,167.75,17425.0,155.7596,155.8895,155.6853,155.6853,17425.0
2022-12-16 13:20:00,167.75,167.81,167.65,167.69,24438.0,155.6853,155.741,155.5925,155.6296,24438.0
2022-12-16 13:25:00,167.67,167.71,167.58,167.62,14809.0,155.6111,155.6482,155.5276,155.5647,14809.0
2022-12-16 13:30:00,167.59,168.04,167.59,168.02,17680.0,155.5368,155.9545,155.5368,155.9359,17680.0
2022-12-16 13:35:00,168.02,168.17,167.97,168.07,17313.0,155.9359,156.0751,155.8895,155.9823,17313.0
2022-12-16 13:40:00,168.08,168.29,168.0,168.14,16400.0,155.9916,156.1865,155.9173,156.0473,16400.0
2022-12-16 13:45:00,168.2,168.43,168.06,168.39,13621.0,156.103,156.3164,155.973,156.2793,13621.0
2022-12-16 13:50:00,168.39,168.43,168.21,168.34,16385.0,156.2793,156.3164,156.1122,156.2329,16385.0
2022-12-16 13:55:00,168.32,168.52,168.25,168.34,17486.0,156.2143,156.3999,156.1494,156.2329,17486.0
2022-12-16 14:00:00,168.35,168.4,168.11,168.16,16125.0,156.2422,156.2886,156.0194,156.0658,16125.0
2022-12-16 14:05:00,168.17,168.43,168.11,168.32,28172.0,156.0751,156.3164,156.0194,156.2143,28172.0
2022-12-16 14:10:00,168.31,168.64,168.31,168.53,13665.0,156.2051,156.5113,156.2051,156.4092,13665.0
2022-12-16 14:15:00,168.53,168.75,168.45,168.55,36242.0,156.4092,156.6134,156.335,156.4278,36242.0
2022-12-16 14:20:00,168.55,168.57,168.43,168.55,18511.0,156.4278,156.4464,156.3164,156.4278,18511.0
2022-12-16 14:25:00,168.52,168.57,168.31,168.32,13747.0,156.3999,156.4464,156.2051,156.2143,13747.0
2022-12-16 14:30:00,168.3,168.34,168.01,168.03,19921.0,156.1958,156.2329,155.9266,155.9452,19921.0
2022-12-16 14:35:00,168.05,168.15,167.99,168.06,17749.0,155.9637,156.0566,155.9081,155.973,17749.0
2022-12-16 14:40:00,168.04,168.31,168.0,168.25,23894.0,155.9545,156.2051,155.9173,156.1494,23894.0
2022-12-16 14:45:00,168.26,168.33,168.06,168.23,15023.0,156.1586,156.2236,155.973,156.1308,15023.0
2022-12-16 14:50:00,168.27,168.68,168.24,168.63,13989.0,156.1679,156.5484,156.1401,156.502,13989.0
2022-12-16 14:55:00,168.63,168.88,168.47,168.73,21614.0,156.502,156.7341,156.3535,156.5948,21614.0
2022-12-16 15:00:00,168.7,168.93,168.69,168.84,22784.0,156.567,156.7805,156.5577,156.6969,22784.0
2022-12-16 15:05:00,168.82,168.83,168.5,168.59,20815.0,156.6784,156.6877,156.3814,156.4649,20815.0
2022-12-16 15:10:00,168.57,169.1,168.54,169.09,17181.0,156.4464,156.9382,156.4185,156.929,17181.0
2022-12-16 15:15:00,169.12,169.5,168.97,168.97,25508.0,156.9568,157.3095,156.8176,156.8176,25508.0
2022-12-16 15:20:00,168.94,169.18,168.94,169.12,26183.0,156.7897,157.0125,156.7897,156.9568,26183.0
2022-12-16 15:25:00,169.11,169.32,168.85,169.1,46030.0,156.9475,157.1424,156.7062,156.9382,46030.0
2022-12-16 15:30:00,169.12,169.41,168.94,169.16,38313.0,156.9568,157.2259,156.7897,156.9939,38313.0
2022-12-16 15:35:00,169.16,169.29,168.9,169.15,38151.0,156.9939,157.1146,156.7526,156.9846,38151.0
2022-12-16 15:40:00,169.15,169.56,169.11,169.4,47400.0,156.9846,157.3651,156.9475,157.2167,47400.0
2022-12-16 15:45:00,169.37,169.44,169.04,169.04,58852.0,157.1888,157.2538,156.8825,156.8825,58852.0
2022-12-16 15:50:00,169.04,169.23,168.45,169.13,140422.0,156.8825,157.0589,156.335,156.9661,140422.0
2022-12-16 15:55:00,169.13,169.87,169.13,169.52,328714.0,156.9661,157.6529,156.9661,157.328,328714.0
2022-12-19 09:30:00,169.63,169.87,169.01,169.2,51871.0,157.4301,157.6529,156.8547,157.031,51871.0
2022-12-19 09:35:00,169.04,169.19,168.83,168.99,11133.0,156.8825,157.0218,156.6877,156.8361,11133.0
2022-12-19 09:40:00,168.87,168.9,168.24,168.34,23801.0,156.7248,156.7526,156.1401,156.2329,23801.0
2022-12-19 09:45:00,168.49,168.56,167.73,167.84,16767.0,156.3721,156.4371,155.6668,155.7689,16767.0
2022-12-19 09:50:00,167.83,168.21,167.83,168.07,9432.0,155.7596,156.1122,155.7596,155.9823,9432.0
2022-12-19 09:55:00,168.08,168.17,167.64,168.13,18515.0,155.9916,156.0751,155.5832,156.038,18515.0
2022-12-19 10:00:00,168.12,168.3,167.82,167.82,26041.0,156.0287,156.1958,155.7503,155.7503,26041.0
2022-12-19 10:05:00,167.83,167.86,167.62,167.71,23622.0,155.7596,155.7874,155.5647,155.6482,23622.0
2022-12-19 10:10:00,167.74,168.0,167.69,167.74,25599.0,155.676,155.9173,155.6296,155.676,25599.0
2022-12-19 10:15:00,167.72,168.05,167.62,168.0,15917.0,155.6575,155.9637,155.5647,155.9173,15917.0
2022-12-19 10:20:00,168.01,168.28,167.85,168.05,23531.0,155.9266,156.1772,155.7781,155.9637,23531.0
2022-12-19 10:25:00,168.1,168.13,167.79,167.9,21815.0,156.0102,156.038,155.7224,155.8245,21815.0
2022-12-19 10:30:00,167.86,168.11,167.8,168.06,17137.0,155.7874,156.0194,155.7317,155.973,17137.0
2022-12-19 10:35:00,168.03,168.09,167.53,167.59,19954.0,155.9452,156.0009,155.4811,155.5368,19954.0
2022-12-19 10:40:00,167.57,167.77,167.5,167.63,19828.0,155.5183,155.7039,155.4533,155.574,19828.0
2022-12-19 10:45:00,167.63,167.98,167.56,167.85,22789.0,155.574,155.8988,155.509,155.7781,22789.0
2022-12-19 10:50:00,167.84,167.93,167.64,167.72,8162.0,155.7689,155.8524,155.5832,155.6575,8162.0
2022-12-19 10:55:00,167.71,167.83,167.64,167.65,12334.0,155.6482,155.7596,155.5832,155.5925,12334.0
2022-12-19 11:00:00,167.65,167.67,167.44,167.59,22912.0,155.5925,155.6111,155.3976,155.5368,22912.0
2022-12-19 11:05:00,167.6,167.95,167.5,167.95,14107.0,155.5461,155.8709,155.4533,155.8709,14107.0
2022-12-19 11:10:00,167.93,168.15,167.87,168.06,10258.0,155.8524,156.0566,155.7967,155.973,10258.0
2022-12-19 11:15:00,168.07,168.48,168.0,168.48,10444.0,155.9823,156.3628,155.9173,156.3628,10444.0
2022-12-19 11:20:00,168.49,168.59,168.27,168.59,6921.0,156.3721,156.4649,156.1679,156.4649,6921.0
2022-12-19 11:25:00,168.56,168.57,168.16,168.41,9491.0,156.4371,156.4464,156.0658,156.2979,9491.0
2022-12-19 11:30:00,168.4,168.41,167.96,168.14,15882.0,156.2886,156.2979,155.8802,156.0473,15882.0
2022-12-19 11:35:00,168.06,168.12,167.82,167.86,10766.0,155.973,156.0287,155.7503,155.7874,10766.0
2022-12-19 11:40:00,167.86,167.95,167.63,167.95,27455.0,155.7874,155.8709,155.574,155.8709,27455.0
2022-12-19 11:45:00,167.97,168.2,167.93,168.1,11025.0,155.8895,156.103,155.8524,156.0102,11025.0
2022-12-19 11:50:00,168.11,168.13,167.86,167.9,9804.0,156.0194,156.038,155.7874,155.8245,9804.0
2022-12-19 11:55:00,167.82,167.85,167.62,167.77,11376.0,155.7503,155.7781,155.5647,155.7039,11376.0
2022-12-19 12:00:00,167.75,168.08,167.75,167.94,12962.0,155.6853,155.9916,155.6853,155.8617,12962.0
2022-12-19 12:05:00,167.91,168.07,167.85,168.04,7706.0,155.8338,155.9823,155.7781,155.9545,7706.0
2022-12-19 12:10:00,168.0,168.08,167.85,168.08,29385.0,155.9173,155.9916,155.7781,155.9916,29385.0
2022-12-19 12:15:00,168.07,168.09,167.92,167.99,8593.0,155.9823,156.0009,155.8431,155.9081,8593.0
2022-12-19 12:20:00,168.0,168.03,167.66,167.69,12078.0,155.9173,155.9452,155.6018,155.6296,12078.0
2022-12-19 12:25:00,167.67,167.78,167.64,167.71,8845.0,155.6111,155.7132,155.5832,155.6482,8845.0
2022-12-19 12:30:00,167.73,167.74,167.5,167.55,9098.0,155.6668,155.676,155.4533,155.4997,9098.0
2022-12-19 12:35:00,167.62,167.96,167.58,167.89,2784.0,155.5647,155.8802,155.5276,155.8153,2784.0
2022-12-19 12:40:00,167.87,167.92,167.76,167.76,6481.0,155.7967,155.8431,155.6946,155.6946,6481.0
2022-12-19 12:45:00,167.72,167.87,167.67,167.86,5376.0,155.6575,155.7967,155.6111,155.7874,5376.0
2022-12-19 12:50:00,167.88,168.07,167.87,167.88,6793.0,155.806,155.9823,155.7967,155.806,6793.0
2022-12-19 12:55:00,167.81,167.94,167.78,167.86,8454.0,155.741,155.8617,155.7132,155.7874,8454.0
2022-12-19 13:00:00,167.87,167.91,167.71,167.83,7652.0,155.7967,155.8338,155.6482,155.7596,7652.0
2022-12-19 13:05:00,167.93,167.93,167.5,167.51,9514.0,155.8524,155.8524,155.4533,155.4626,9514.0
2022-12-19 13:10:00,167.53,167.82,167.51,167.79,8280.0,155.4811,155.7503,155.4626,155.7224,8280.0
2022-12-19 13:15:00,167.8,167.82,167.58,167.73,10921.0,155.7317,155.7503,155.5276,155.6668,10921.0
2022-12-19 13:20:00,167.72,167.98,167.72,167.93,11594.0,155.6575,155.8988,155.6575,155.8524,11594.0
2022-12-19 13:25:00,167.97,167.99,167.35,167.42,22620.0,155.8895,155.9081,155.3141,155.3791,22620.0
2022-12-19 13:30:00,167.36,167.45,167.25,167.3,19261.0,155.3234,155.4069,155.2213,155.2677,19261.0
2022-12-19 13:35:00,167.3,167.54,167.26,167.46,9587.0,155.2677,155.4904,155.2306,155.4162,9587.0
2022-12-19 13:40:00,167.47,167.53,167.03,167.03,15041.0,155.4255,155.4811,155.0171,155.0171,15041.0
2022-12-19 13:45:00,167.01,167.18,167.0,167.16,17333.0,154.9985,155.1563,154.9893,155.1378,17333.0
2022-12-19 13:50:00,167.14,167.17,167.04,167.12,16024.0,155.1192,155.147,155.0264,155.1006,16024.0
2022-12-19 13:55:00,167.06,167.14,167.0,167.06,18528.0,155.045,155.1192,154.9893,155.045,18528.0
2022-12-19 14:00:00,167.06,167.08,166.58,166.59,24101.0,155.045,155.0635,154.5995,154.6088,24101.0
2022-12-19 14:05:00,166.58,167.03,166.53,166.98,13578.0,154.5995,155.0171,154.5531,154.9707,13578.0
2022-12-19 14:10:00,167.0,167.04,166.77,166.79,10777.0,154.9893,155.0264,154.7758,154.7944,10777.0
2022-12-19 14:15:00,166.8,166.8,166.54,166.58,8723.0,154.8037,154.8037,154.5623,154.5995,8723.0
2022-12-19 14:20:00,166.6,166.87,166.55,166.57,10528.0,154.618,154.8686,154.5716,154.5902,10528.0
2022-12-19 14:25:00,166.55,166.68,166.5,166.53,10967.0,154.5716,154.6923,154.5252,154.5531,10967.0
2022-12-19 14:30:00,166.54,166.81,166.52,166.81,10335.0,154.5623,154.8129,154.5438,154.8129,10335.0
2022-12-19 14:35:00,166.79,166.88,166.69,166.85,7457.0,154.7944,154.8779,154.7016,154.8501,7457.0
2022-12-19 14:40:00,166.82,166.83,166.65,166.82,8700.0,154.8222,154.8315,154.6644,154.8222,8700.0
2022-12-19 14:45:00,166.85,167.05,166.69,166.73,16348.0,154.8501,155.0357,154.7016,154.7387,16348.0
2022-12-19 14:50:00,166.73,166.73,166.5,166.59,15406.0,154.7387,154.7387,154.5252,154.6088,15406.0
2022-12-19 14:55:00,166.63,166.86,166.56,166.84,10608.0,154.6459,154.8593,154.5809,154.8408,10608.0
2022-12-19 15:00:00,166.81,166.81,166.53,166.56,12591.0,154.8129,154.8129,154.5531,154.5809,12591.0
2022-12-19 15:05:00,166.53,166.56,166.3,166.54,22071.0,154.5531,154.5809,154.3396,154.5623,22071.0
2022-12-19 15:10:00,166.54,166.55,166.25,166.25,24037.0,154.5623,154.5716,154.2932,154.2932,24037.0
2022-12-19 15:15:00,166.26,166.51,166.26,166.48,30145.0,154.3025,154.5345,154.3025,154.5067,30145.0
2022-12-19 15:20:00,166.47,166.53,166.25,166.42,31375.0,154.4974,154.5531,154.2932,154.451,31375.0
2022-12-19 15:25:00,166.42,166.5,166.26,166.3,30347.0,154.451,154.5252,154.3025,154.3396,30347.0
2022-12-19 15:30:00,166.32,166.51,166.29,166.36,38231.0,154.3582,154.5345,154.3303,154.3953,38231.0
2022-12-19 15:35:00,166.32,166.41,166.17,166.22,48777.0,154.3582,154.4417,154.219,154.2654,48777.0
2022-12-19 15:40:00,166.21,166.32,166.05,166.31,46546.0,154.2561,154.3582,154.1076,154.3489,46546.0
2022-12-19 15:45:00,166.3,166.59,166.3,166.31,70535.0,154.3396,154.6088,154.3396,154.3489,70535.0
2022-12-19 15:50:00,166.34,166.9,166.34,166.9,97011.0,154.3767,154.8965,154.3767,154.8965,97011.0
2022-12-19 15:55:00,166.92,167.8,166.9,167.61,303885.0,154.915,155.7317,154.8965,155.5554,303885.0
2022-12-20 09:30:00,166.73,166.73,165.72,166.09,73796.0,154.7387,154.7387,153.8013,154.1447,73796.0
2022-12-20 09:35:00,166.1,166.94,165.9,166.9,14824.0,154.154,154.9336,153.9684,154.8965,14824.0
2022-12-20 09:40:00,166.93,167.07,166.48,166.61,12410.0,154.9243,155.0542,154.5067,154.6273,12410.0
2022-12-20 09:45:00,166.59,166.78,166.46,166.52,17223.0,154.6088,154.7851,154.4881,154.5438,17223.0
2022-12-20 09:50:00,166.47,166.58,166.17,166.43,26543.0,154.4974,154.5995,154.219,154.4603,26543.0
2022-12-20 09:55:00,166.42,166.93,166.33,166.78,27848.0,154.451,154.9243,154.3675,154.7851,27848.0
2022-12-20 10:00:00,166.81,167.24,166.79,166.87,31212.0,154.8129,155.212,154.7944,154.8686,31212.0
2022-12-20 10:05:00,166.92,167.29,166.74,166.81,34913.0,154.915,155.2584,154.748,154.8129,34913.0
2022-12-20 10:10:00,166.82,167.22,166.67,167.06,27072.0,154.8222,155.1934,154.683,155.045,27072.0
2022-12-20 10:15:00,167.06,167.15,166.64,166.92,19947.0,155.045,155.1285,154.6552,154.915,19947.0
2022-12-20 10:20:00,166.99,167.42,166.96,167.16,19121.0,154.98,155.3791,154.9521,155.1378,19121.0
2022-12-20 10:25:00,167.2,167.21,166.78,167.07,22490.0,155.1749,155.1842,154.7851,155.0542,22490.0
2022-12-20 10:30:00,167.11,167.44,167.11,167.17,12861.0,155.0914,155.3976,155.0914,155.147,12861.0
2022-12-20 10:35:00,167.14,167.52,167.08,167.45,9133.0,155.1192,155.4719,155.0635,155.4069,9133.0
2022-12-20 10:40:00,167.45,167.5,167.22,167.31,11727.0,155.4069,155.4533,155.1934,155.277,11727.0
2022-12-20 10:45:00,167.33,167.42,167.04,167.28,10266.0,155.2955,155.3791,155.0264,155.2491,10266.0
2022-12-20 10:50:00,167.27,167.38,167.13,167.23,5897.0,155.2398,155.3419,155.1099,155.2027,5897.0
2022-12-20 10:55:00,167.28,167.35,167.12,167.15,7277.0,155.2491,155.3141,155.1006,155.1285,7277.0
2022-12-20 11:00:00,167.12,167.53,167.11,167.41,11417.0,155.1006,155.4811,155.0914,155.3698,11417.0
2022-12-20 11:05:00,167.49,167.49,166.92,166.93,23559.0,155.444,155.444,154.915,154.9243,23559.0
2022-12-20 11:10:00,166.93,166.98,166.56,166.69,12811.0,154.9243,154.9707,154.5809,154.7016,12811.0
2022-12-20 11:15:00,166.72,166.72,166.09,166.28,20313.0,154.7294,154.7294,154.1447,154.321,20313.0
2022-12-20 11:20:00,166.29,166.31,166.1,166.25,9896.0,154.3303,154.3489,154.154,154.2932,9896.0
2022-12-20 11:25:00,166.23,166.35,166.04,166.21,11484.0,154.2746,154.386,154.0983,154.2561,11484.0
2022-12-20 11:30:00,166.21,166.32,166.14,166.2,18974.0,154.2561,154.3582,154.1911,154.2468,18974.0
2022-12-20 11:35:00,166.23,166.27,166.06,166.12,12632.0,154.2746,154.3118,154.1169,154.1726,12632.0
2022-12-20 11:40:00,166.11,166.68,165.99,166.64,11322.0,154.1633,154.6923,154.0519,154.6552,11322.0
2022-12-20 11:45:00,166.66,167.01,166.52,167.01,12865.0,154.6737,154.9985,154.5438,154.9985,12865.0
2022-12-20 11:50:00,167.01,167.04,166.87,166.95,16537.0,154.9985,155.0264,154.8686,154.9429,16537.0
2022-12-20 11:55:00,166.94,167.26,166.82,167.17,12616.0,154.9336,155.2306,154.8222,155.147,12616.0
2022-12-20 12:00:00,167.21,167.49,167.19,167.41,11549.0,155.1842,155.444,155.1656,155.3698,11549.0
2022-12-20 12:05:00,167.46,167.75,167.38,167.62,15946.0,155.4162,155.6853,155.3419,155.5647,15946.0
2022-12-20 12:10:00,167.62,167.65,167.17,167.23,7195.0,155.5647,155.5925,155.147,155.2027,7195.0
2022-12-20 12:15:00,167.32,167.33,167.17,167.18,4461.0,155.2863,155.2955,155.147,155.1563,4461.0
2022-12-20 12:20:00,167.21,167.35,167.12,167.34,8249.0,155.1842,155.3141,155.1006,155.3048,8249.0
2022-12-20 12:25:00,167.35,167.36,166.99,166.99,8893.0,155.3141,155.3234,154.98,154.98,8893.0
2022-12-20 12:30:00,167.02,167.02,166.64,166.64,11832.0,155.0078,155.0078,154.6552,154.6552,11832.0
2022-12-20 12:35:00,166.62,166.62,166.5,166.61,4124.0,154.6366,154.6366,154.5252,154.6273,4124.0
2022-12-20 12:40:00,166.66,166.94,166.63,166.75,7159.0,154.6737,154.9336,154.6459,154.7572,7159.0
2022-12-20 12:45:00,166.71,166.94,166.69,166.87,5556.0,154.7201,154.9336,154.7016,154.8686,5556.0
2022-12-20 12:50:00,166.85,166.86,166.77,166.85,4333.0,154.8501,154.8593,154.7758,154.8501,4333.0
2022-12-20 12:55:00,166.91,167.08,166.84,166.99,7992.0,154.9057,155.0635,154.8408,154.98,7992.0
2022-12-20 13:00:00,167.0,167.32,167.0,167.29,6363.0,154.9893,155.2863,154.9893,155.2584,6363.0
2022-12-20 13:05:00,167.33,167.33,167.04,167.04,7465.0,155.2955,155.2955,155.0264,155.0264,7465.0
2022-12-20 13:10:00,167.07,167.07,166.9,167.01,4490.0,155.0542,155.0542,154.8965,154.9985,4490.0
2022-12-20 13:15:00,167.07,167.26,167.0,167.02,4006.0,155.0542,155.2306,154.9893,155.0078,4006.0
2022-12-20 13:20:00,167.02,167.17,166.88,167.05,5552.0,155.0078,155.147,154.8779,155.0357,5552.0
2022-12-20 13:25:00,167.02,167.39,167.02,167.33,5800.0,155.0078,155.3512,155.0078,155.2955,5800.0
2022-12-20 13:30:00,167.33,167.61,167.33,167.46,7124.0,155.2955,155.5554,155.2955,155.4162,7124.0
2022-12-20 13:35:00,167.52,167.74,167.45,167.68,18707.0,155.4719,155.676,155.4069,155.6204,18707.0
2022-12-20 13:40:00,167.77,167.78,167.32,167.36,26302.0,155.7039,155.7132,155.2863,155.3234,26302.0
2022-12-20 13:45:00,167.38,167.38,167.02,167.05,19461.0,155.3419,155.3419,155.0078,155.0357,19461.0
2022-12-20 13:50:00,167.08,167.11,166.95,166.95,14418.0,155.0635,155.0914,154.9429,154.9429,14418.0
2022-12-20 13:55:00,166.99,167.05,166.83,166.88,8255.0,154.98,155.0357,154.8315,154.8779,8255.0
2022-12-20 14:00:00,166.88,167.09,166.81,166.97,9718.0,154.8779,155.0728,154.8129,154.9614,9718.0
2022-12-20 14:05:00,166.95,167.12,166.9,167.0,8319.0,154.9429,155.1006,154.8965,154.9893,8319.0
2022-12-20 14:10:00,167.03,167.24,167.03,167.12,14809.0,155.0171,155.212,155.0171,155.1006,14809.0
2022-12-20 14:15:00,167.11,167.14,166.98,167.0,8501.0,155.0914,155.1192,154.9707,154.9893,8501.0
2022-12-20 14:20:00,167.0,167.07,166.87,166.93,5116.0,154.9893,155.0542,154.8686,154.9243,5116.0
2022-12-20 14:25:00,166.9,167.0,166.85,166.97,14975.0,154.8965,154.9893,154.8501,154.9614,14975.0
2022-12-20 14:30:00,167.01,167.02,166.85,167.01,19313.0,154.9985,155.0078,154.8501,154.9985,19313.0
2022-12-20 14:35:00,167.01,167.01,166.81,166.87,7114.0,154.9985,154.9985,154.8129,154.8686,7114.0
2022-12-20 14:40:00,166.92,166.93,166.68,166.78,6030.0,154.915,154.9243,154.6923,154.7851,6030.0
2022-12-20 14:45:00,166.82,166.95,166.8,166.86,9590.0,154.8222,154.9429,154.8037,154.8593,9590.0
2022-12-20 14:50:00,166.82,167.01,166.78,166.98,6002.0,154.8222,154.9985,154.7851,154.9707,6002.0
2022-12-20 14:55:00,166.98,167.02,166.79,166.9,6592.0,154.9707,155.0078,154.7944,154.8965,6592.0
2022-12-20 15:00:00,166.92,166.96,166.68,166.73,10338.0,154.915,154.9521,154.6923,154.7387,10338.0
2022-12-20 15:05:00,166.74,166.97,166.7,166.83,14759.0,154.748,154.9614,154.7108,154.8315,14759.0
2022-12-20 15:10:00,166.86,167.0,166.77,166.89,33508.0,154.8593,154.9893,154.7758,154.8872,33508.0
2022-12-20 15:15:00,166.92,167.09,166.86,166.88,28877.0,154.915,155.0728,154.8593,154.8779,28877.0
2022-12-20 15:20:00,166.91,167.1,166.82,166.94,16543.0,154.9057,155.0821,154.8222,154.9336,16543.0
2022-12-20 15:25:00,166.97,167.14,166.88,167.1,21525.0,154.9614,155.1192,154.8779,155.0821,21525.0
2022-12-20 15:30:00,167.08,167.35,167.04,167.11,20354.0,155.0635,155.3141,155.0264,155.0914,20354.0
2022-12-20 15:35:00,167.12,167.3,167.12,167.3,18828.0,155.1006,155.2677,155.1006,155.2677,18828.0
2022-12-20 15:40:00,167.3,167.31,167.02,167.04,26329.0,155.2677,155.277,155.0078,155.0264,26329.0
2022-12-20 15:45:00,167.03,167.17,166.94,167.15,30948.0,155.0171,155.147,154.9336,155.1285,30948.0
2022-12-20 15:50:00,167.14,167.14,166.67,166.79,83588.0,155.1192,155.1192,154.683,154.7944,83588.0
2022-12-20 15:55:00,166.82,166.85,166.02,166.08,270627.0,154.8222,154.8501,154.0797,154.1354,270627.0
2022-12-21 09:30:00,167.0,167.58,166.5,167.38,57194.0,154.9893,155.5276,154.5252,155.3419,57194.0
2022-12-21 09:35:00,167.36,167.6,166.94,167.29,17410.0,155.3234,155.5461,154.9336,155.2584,17410.0
2022-12-21 09:40:00,167.25,167.47,167.05,167.47,15204.0,155.2213,155.4255,155.0357,155.4255,15204.0
2022-12-21 09:45:00,167.42,168.07,167.4,167.96,32008.0,155.3791,155.9823,155.3605,155.8802,32008.0
2022-12-21 09:50:00,167.94,167.95,167.33,167.39,29073.0,155.8617,155.8709,155.2955,155.3512,29073.0
2022-12-21 09:55:00,167.32,167.55,167.01,167.13,19976.0,155.2863,155.4997,154.9985,155.1099,19976.0
2022-12-21 10:00:00,167.16,167.9,167.0,167.58,27483.0,155.1378,155.8245,154.9893,155.5276,27483.0
2022-12-21 10:05:00,167.54,167.97,167.54,167.96,7436.0,155.4904,155.8895,155.4904,155.8802,7436.0
2022-12-21 10:10:00,167.99,168.06,167.58,167.62,11042.0,155.9081,155.973,155.5276,155.5647,11042.0
2022-12-21 10:15:00,167.54,167.71,167.51,167.68,17326.0,155.4904,155.6482,155.4626,155.6204,17326.0
2022-12-21 10:20:00,167.61,167.77,167.48,167.74,8793.0,155.5554,155.7039,155.4347,155.676,8793.0
2022-12-21 10:25:00,167.73,167.95,167.7,167.87,7549.0,155.6668,155.8709,155.6389,155.7967,7549.0
2022-12-21 10:30:00,167.92,168.48,167.85,168.39,42453.0,155.8431,156.3628,155.7781,156.2793,42453.0
2022-12-21 10:35:00,168.41,168.43,168.15,168.41,28945.0,156.2979,156.3164,156.0566,156.2979,28945.0
2022-12-21 10:40:00,168.41,168.65,168.36,168.46,35979.0,156.2979,156.5206,156.2515,156.3443,35979.0
2022-12-21 10:45:00,168.43,168.51,168.14,168.17,34607.0,156.3164,156.3907,156.0473,156.0751,34607.0
2022-12-21 10:50:00,168.21,168.21,167.84,167.91,7318.0,156.1122,156.1122,155.7689,155.8338,7318.0
2022-12-21 10:55:00,167.93,168.31,167.93,168.08,7071.0,155.8524,156.2051,155.8524,155.9916,7071.0
2022-12-21 11:00:00,168.11,168.54,168.11,168.48,14769.0,156.0194,156.4185,156.0194,156.3628,14769.0
2022-12-21 11:05:00,168.5,168.51,168.25,168.5,15941.0,156.3814,156.3907,156.1494,156.3814,15941.0
2022-12-21 11:10:00,168.5,168.66,168.43,168.49,8323.0,156.3814,156.5299,156.3164,156.3721,8323.0
2022-12-21 11:15:00,168.5,168.58,168.34,168.34,8644.0,156.3814,156.4556,156.2329,156.2329,8644.0
2022-12-21 11:20:00,168.3,168.38,168.07,168.13,12103.0,156.1958,156.27,155.9823,156.038,12103.0
2022-12-21 11:25:00,168.12,168.26,168.05,168.25,11597.0,156.0287,156.1586,155.9637,156.1494,11597.0
2022-12-21 11:30:00,168.25,168.41,168.22,168.39,9612.0,156.1494,156.2979,156.1215,156.2793,9612.0
2022-12-21 11:35:00,168.4,168.4,168.17,168.17,6755.0,156.2886,156.2886,156.0751,156.0751,6755.0
2022-12-21 11:40:00,168.18,168.32,168.1,168.31,6229.0,156.0844,156.2143,156.0102,156.2051,6229.0
2022-12-21 11:45:00,168.32,168.4,167.98,168.03,10946.0,156.2143,156.2886,155.8988,155.9452,10946.0
2022-12-21 11:50:00,168.02,168.13,167.89,168.09,9952.0,155.9359,156.038,155.8153,156.0009,9952.0
2022-12-21 11:55:00,168.07,168.12,167.9,167.94,8993.0,155.9823,156.0287,155.8245,155.8617,8993.0
2022-12-21 12:00:00,167.98,168.02,167.67,167.77,15914.0,155.8988,155.9359,155.6111,155.7039,15914.0
2022-12-21 12:05:00,167.84,168.13,167.75,167.75,14240.0,155.7689,156.038,155.6853,155.6853,14240.0
2022-12-21 12:10:00,167.77,167.83,167.64,167.81,8070.0,155.7039,155.7596,155.5832,155.741,8070.0
2022-12-21 12:15:00,167.81,167.9,167.68,167.73,10610.0,155.741,155.8245,155.6204,155.6668,10610.0
2022-12-21 12:20:00,167.73,167.97,167.73,167.95,5307.0,155.6668,155.8895,155.6668,155.8709,5307.0
2022-12-21 12:25:00,167.93,167.93,167.71,167.88,8361.0,155.8524,155.8524,155.6482,155.806,8361.0
2022-12-21 12:30:00,167.93,168.14,167.91,168.08,7596.0,155.8524,156.0473,155.8338,155.9916,7596.0
2022-12-21 12:35:00,168.0,168.11,167.93,168.08,6452.0,155.9173,156.0194,155.8524,155.9916,6452.0
2022-12-21 12:40:00,168.05,168.14,168.0,168.12,12572.0,155.9637,156.0473,155.9173,156.0287,12572.0
2022-12-21 12:45:00,168.15,168.21,168.0,168.13,7932.0,156.0566,156.1122,155.9173,156.038,7932.0
2022-12-21 12:50:00,168.11,168.21,168.05,168.18,6921.0,156.0194,156.1122,155.9637,156.0844,6921.0
2022-12-21 12:55:00,168.17,168.26,168.05,168.23,12121.0,156.0751,156.1586,155.9637,156.1308,12121.0
2022-12-21 13:00:00,168.3,168.52,168.13,168.52,15795.0,156.1958,156.3999,156.038,156.3999,15795.0
2022-12-21 13:05:00,168.53,168.64,168.47,168.59,10901.0,156.4092,156.5113,156.3535,156.4649,10901.0
2022-12-21 13:10:00,168.62,168.62,168.32,168.47,13790.0,156.4928,156.4928,156.2143,156.3535,13790.0
2022-12-21 13:15:00,168.48,168.71,168.4,168.47,21501.0,156.3628,156.5763,156.2886,156.3535,21501.0
2022-12-21 13:20:00,168.5,168.51,168.21,168.3,8801.0,156.3814,156.3907,156.1122,156.1958,8801.0
2022-12-21 13:25:00,168.29,168.41,168.24,168.29,6652.0,156.1865,156.2979,156.1401,156.1865,6652.0
2022-12-21 13:30:00,168.23,168.39,168.19,168.39,9642.0,156.1308,156.2793,156.0937,156.2793,9642.0
2022-12-21 13:35:00,168.36,168.44,168.31,168.37,4310.0,156.2515,156.3257,156.2051,156.2607,4310.0
2022-12-21 13:40:00,168.36,168.38,168.23,168.38,6577.0,156.2515,156.27,156.1308,156.27,6577.0
2022-12-21 13:45:00,168.4,168.55,168.4,168.48,6822.0,156.2886,156.4278,156.2886,156.3628,6822.0
2022-12-21 13:50:00,168.5,168.7,168.5,168.7,5353.0,156.3814,156.567,156.3814,156.567,5353.0
2022-12-21 13:55:00,168.69,168.7,168.47,168.47,21187.0,156.5577,156.567,156.3535,156.3535,21187.0
2022-12-21 14:00:00,168.48,168.88,168.48,168.85,16968.0,156.3628,156.7341,156.3628,156.7062,16968.0
2022-12-21 14:05:00,168.86,168.89,168.73,168.79,18463.0,156.7155,156.7433,156.5948,156.6505,18463.0
2022-12-21 14:10:00,168.79,168.91,168.73,168.78,21880.0,156.6505,156.7619,156.5948,156.6412,21880.0
2022-12-21 14:15:00,168.81,168.82,168.62,168.62,15442.0,156.6691,156.6784,156.4928,156.4928,15442.0
2022-12-21 14:20:00,168.6,168.68,168.49,168.5,10146.0,156.4742,156.5484,156.3721,156.3814,10146.0
2022-12-21 14:25:00,168.51,168.59,168.34,168.43,16455.0,156.3907,156.4649,156.2329,156.3164,16455.0
2022-12-21 14:30:00,168.42,168.61,168.34,168.56,13261.0,156.3071,156.4835,156.2329,156.4371,13261.0
2022-12-21 14:35:00,168.55,168.57,168.19,168.4,11905.0,156.4278,156.4464,156.0937,156.2886,11905.0
2022-12-21 14:40:00,168.41,168.44,168.32,168.38,12626.0,156.2979,156.3257,156.2143,156.27,12626.0
2022-12-21 14:45:00,168.41,168.56,168.24,168.24,13763.0,156.2979,156.4371,156.1401,156.1401,13763.0
2022-12-21 14:50:00,168.26,168.28,168.08,168.12,10741.0,156.1586,156.1772,155.9916,156.0287,10741.0
2022-12-21 14:55:00,168.14,168.27,168.08,168.25,7713.0,156.0473,156.1679,155.9916,156.1494,7713.0
2022-12-21 15:00:00,168.21,168.27,168.04,168.09,10337.0,156.1122,156.1679,155.9545,156.0009,10337.0
2022-12-21 15:05:00,168.12,168.17,167.81,167.87,11092.0,156.0287,156.0751,155.741,155.7967,11092.0
2022-12-21 15:10:00,167.9,168.15,167.84,168.14,12503.0,155.8245,156.0566,155.7689,156.0473,12503.0
2022-12-21 15:15:00,168.14,168.16,167.91,168.03,18527.0,156.0473,156.0658,155.8338,155.9452,18527.0
2022-12-21 15:20:00,168.03,168.16,167.92,168.11,15436.0,155.9452,156.0658,155.8431,156.0194,15436.0
2022-12-21 15:25:00,168.13,168.32,167.97,168.02,15958.0,156.038,156.2143,155.8895,155.9359,15958.0
2022-12-21 15:30:00,168.05,168.31,168.03,168.23,18048.0,155.9637,156.2051,155.9452,156.1308,18048.0
2022-12-21 15:35:00,168.26,168.58,168.22,168.57,16248.0,156.1586,156.4556,156.1215,156.4464,16248.0
2022-12-21 15:40:00,168.56,168.64,168.33,168.48,26483.0,156.4371,156.5113,156.2236,156.3628,26483.0
2022-12-21 15:45:00,168.47,168.7,168.3,168.58,24575.0,156.3535,156.567,156.1958,156.4556,24575.0
2022-12-21 15:50:00,168.53,168.53,168.01,168.43,87193.0,156.4092,156.4092,155.9266,156.3164,87193.0
2022-12-21 15:55:00,168.44,168.79,168.37,168.73,280616.0,156.3257,156.6505,156.2607,156.5948,280616.0
2022-12-22 09:30:00,166.12,166.52,165.38,165.5,92811.0,154.1726,154.5438,153.4858,153.5971,92811.0
2022-12-22 09:35:00,165.43,165.71,165.16,165.29,20347.0,153.5322,153.792,153.2816,153.4023,20347.0
2022-12-22 09:40:00,165.35,165.58,165.24,165.36,22329.0,153.4579,153.6714,153.3558,153.4672,22329.0
2022-12-22 09:45:00,165.3,165.63,165.17,165.28,27143.0,153.4115,153.7178,153.2909,153.393,27143.0
2022-12-22 09:50:00,165.28,165.41,165.16,165.22,24531.0,153.393,153.5136,153.2816,153.3373,24531.0
2022-12-22 09:55:00,165.25,165.49,165.15,165.49,17080.0,153.3651,153.5879,153.2723,153.5879,17080.0
2022-12-22 10:00:00,165.48,165.55,164.86,164.98,49830.0,153.5786,153.6436,153.0032,153.1145,49830.0
2022-12-22 10:05:00,164.97,165.16,164.75,164.76,38486.0,153.1053,153.2816,152.9011,152.9104,38486.0
2022-12-22 10:10:00,164.74,164.84,163.86,163.88,54462.0,152.8918,152.9846,152.0751,152.0937,54462.0
2022-12-22 10:15:00,163.86,164.21,163.69,164.17,55877.0,152.0751,152.3999,151.9173,152.3628,55877.0
2022-12-22 10:20:00,164.18,164.2,163.9,164.02,28915.0,152.3721,152.3906,152.1122,152.2236,28915.0
2022-12-22 10:25:00,163.97,164.43,163.92,164.22,12793.0,152.1772,152.6041,152.1308,152.4092,12793.0
2022-12-22 10:30:00,164.2,164.2,163.8,163.81,66865.0,152.3906,152.3906,152.0194,152.0287,66865.0
2022-12-22 10:35:00,163.84,164.01,163.75,163.86,22653.0,152.0565,152.2143,151.973,152.0751,22653.0
2022-12-22 10:40:00,163.92,164.04,163.74,163.75,21426.0,152.1308,152.2422,151.9637,151.973,21426.0
2022-12-22 10:45:00,163.77,164.12,163.68,163.95,29893.0,151.9916,152.3164,151.908,152.1586,29893.0
2022-12-22 10:50:00,163.95,164.02,163.75,163.92,31533.0,152.1586,152.2236,151.973,152.1308,31533.0
2022-12-22 10:55:00,163.9,164.0,163.69,163.79,19000.0,152.1122,152.205,151.9173,152.0101,19000.0
2022-12-22 11:00:00,163.78,163.94,163.64,163.7,17919.0,152.0009,152.1493,151.8709,151.9266,17919.0
2022-12-22 11:05:00,163.7,163.97,163.61,163.65,16422.0,151.9266,152.1772,151.8431,151.8802,16422.0
2022-12-22 11:10:00,163.67,163.7,163.29,163.41,12462.0,151.8988,151.9266,151.5461,151.6575,12462.0
2022-12-22 11:15:00,163.39,163.53,163.3,163.31,5877.0,151.6389,151.7688,151.5554,151.5647,5877.0
2022-12-22 11:20:00,163.3,163.4,163.11,163.11,13379.0,151.5554,151.6482,151.379,151.379,13379.0
2022-12-22 11:25:00,163.1,163.19,163.01,163.11,11040.0,151.3698,151.4533,151.2862,151.379,11040.0
2022-12-22 11:30:00,163.12,163.22,162.9,162.92,16724.0,151.3883,151.4811,151.1841,151.2027,16724.0
2022-12-22 11:35:00,162.93,163.04,162.55,162.57,17907.0,151.212,151.3141,150.8593,150.8779,17907.0
2022-12-22 11:40:00,162.5,162.65,162.4,162.58,24110.0,150.8129,150.9521,150.7201,150.8872,24110.0
2022-12-22 11:45:00,162.61,162.63,162.34,162.63,23536.0,150.915,150.9336,150.6644,150.9336,23536.0
2022-12-22 11:50:00,162.62,162.7,162.48,162.66,11569.0,150.9243,150.9985,150.7943,150.9614,11569.0
2022-12-22 11:55:00,162.66,162.66,162.31,162.55,7484.0,150.9614,150.9614,150.6366,150.8593,7484.0
2022-12-22 12:00:00,162.52,162.71,162.45,162.58,11314.0,150.8315,151.0078,150.7665,150.8872,11314.0
2022-12-22 12:05:00,162.58,162.65,162.42,162.53,20346.0,150.8872,150.9521,150.7387,150.8408,20346.0
2022-12-22 12:10:00,162.53,162.66,162.45,162.46,6953.0,150.8408,150.9614,150.7665,150.7758,6953.0
2022-12-22 12:15:00,162.48,162.59,162.43,162.43,9339.0,150.7943,150.8964,150.7479,150.7479,9339.0
2022-12-22 12:20:00,162.43,162.47,162.05,162.09,8765.0,150.7479,150.7851,150.3953,150.4324,8765.0
2022-12-22 12:25:00,162.09,162.11,161.68,161.77,19448.0,150.4324,150.451,150.0519,150.1354,19448.0
2022-12-22 12:30:00,161.8,161.85,161.7,161.72,8980.0,150.1633,150.2097,150.0704,150.089,8980.0
2022-12-22 12:35:00,161.79,161.8,161.51,161.67,31259.0,150.154,150.1633,149.8941,150.0426,31259.0
2022-12-22 12:40:00,161.71,161.79,161.49,161.79,9938.0,150.0797,150.154,149.8755,150.154,9938.0
2022-12-22 12:45:00,161.79,161.92,161.72,161.92,9978.0,150.154,150.2746,150.089,150.2746,9978.0
2022-12-22 12:50:00,161.96,162.09,161.86,162.07,5482.0,150.3117,150.4324,150.2189,150.4138,5482.0
2022-12-22 12:55:00,162.07,162.22,162.02,162.16,10486.0,150.4138,150.553,150.3674,150.4974,10486.0
2022-12-22 13:00:00,162.17,162.18,161.82,161.89,18584.0,150.5066,150.5159,150.1818,150.2468,18584.0
2022-12-22 13:05:00,161.89,162.03,161.8,161.99,12709.0,150.2468,150.3767,150.1633,150.3396,12709.0
2022-12-22 13:10:00,162.04,162.28,162.04,162.19,12206.0,150.386,150.6087,150.386,150.5252,12206.0
2022-12-22 13:15:00,162.2,162.26,162.04,162.05,16546.0,150.5345,150.5902,150.386,150.3953,16546.0
2022-12-22 13:20:00,162.05,162.05,161.83,161.93,10167.0,150.3953,150.3953,150.1911,150.2839,10167.0
2022-12-22 13:25:00,161.96,162.14,161.94,161.95,8619.0,150.3117,150.4788,150.2932,150.3025,8619.0
2022-12-22 13:30:00,161.92,161.96,161.69,161.82,16268.0,150.2746,150.3117,150.0612,150.1818,16268.0
2022-12-22 13:35:00,161.82,162.3,161.72,162.3,24335.0,150.1818,150.6273,150.089,150.6273,24335.0
2022-12-22 13:40:00,162.27,162.47,162.22,162.47,15974.0,150.5995,150.7851,150.553,150.7851,15974.0
2022-12-22 13:45:00,162.44,162.53,162.36,162.53,9491.0,150.7572,150.8408,150.683,150.8408,9491.0
2022-12-22 13:50:00,162.59,162.69,162.55,162.65,8328.0,150.8964,150.9892,150.8593,150.9521,8328.0
2022-12-22 13:55:00,162.66,162.66,162.42,162.52,14871.0,150.9614,150.9614,150.7387,150.8315,14871.0
2022-12-22 14:00:00,162.53,162.72,162.37,162.43,15821.0,150.8408,151.0171,150.6923,150.7479,15821.0
2022-12-22 14:05:00,162.43,162.6,162.39,162.55,9912.0,150.7479,150.9057,150.7108,150.8593,9912.0
2022-12-22 14:10:00,162.54,163.07,162.54,162.97,10317.0,150.85,151.3419,150.85,151.2491,10317.0
2022-12-22 14:15:00,162.96,163.0,162.76,162.81,11872.0,151.2398,151.2769,151.0542,151.1006,11872.0
2022-12-22 14:20:00,162.78,162.98,162.58,162.98,8955.0,151.0728,151.2584,150.8872,151.2584,8955.0
2022-12-22 14:25:00,163.0,163.54,162.97,163.49,41198.0,151.2769,151.7781,151.2491,151.7317,41198.0
2022-12-22 14:30:00,163.47,163.85,163.29,163.85,43283.0,151.7131,152.0658,151.5461,152.0658,43283.0
2022-12-22 14:35:00,163.87,163.96,163.49,163.63,34241.0,152.0844,152.1679,151.7317,151.8616,34241.0
2022-12-22 14:40:00,163.67,163.85,163.57,163.61,19733.0,151.8988,152.0658,151.806,151.8431,19733.0
2022-12-22 14:45:00,163.57,163.79,163.53,163.67,12802.0,151.806,152.0101,151.7688,151.8988,12802.0
2022-12-22 14:50:00,163.63,163.88,163.56,163.88,17612.0,151.8616,152.0937,151.7967,152.0937,17612.0
2022-12-22 14:55:00,163.9,164.22,163.83,164.19,15652.0,152.1122,152.4092,152.0473,152.3814,15652.0
2022-12-22 15:00:00,164.21,164.52,164.09,164.4,33203.0,152.3999,152.6876,152.2886,152.5763,33203.0
2022-12-22 15:05:00,164.41,164.73,164.28,164.72,34007.0,152.5855,152.8825,152.4649,152.8732,34007.0
2022-12-22 15:10:00,164.72,164.75,164.48,164.51,18553.0,152.8732,152.9011,152.6505,152.6783,18553.0
2022-12-22 15:15:00,164.53,165.13,164.51,165.12,38363.0,152.6969,153.2538,152.6783,153.2445,38363.0
2022-12-22 15:20:00,165.15,165.36,165.04,165.23,35241.0,153.2723,153.4672,153.1702,153.3466,35241.0
2022-12-22 15:25:00,165.22,165.35,165.03,165.18,25471.0,153.3373,153.4579,153.1609,153.3002,25471.0
2022-12-22 15:30:00,165.21,165.3,164.64,164.65,45875.0,153.328,153.4115,152.799,152.8083,45875.0
2022-12-22 15:35:00,164.66,164.73,164.4,164.7,33260.0,152.8176,152.8825,152.5763,152.8547,33260.0
2022-12-22 15:40:00,164.67,164.68,164.4,164.53,42384.0,152.8268,152.8361,152.5763,152.6969,42384.0
2022-12-22 15:45:00,164.55,164.57,164.28,164.55,45721.0,152.7155,152.734,152.4649,152.7155,45721.0
2022-12-22 15:50:00,164.57,165.12,164.57,164.88,92236.0,152.734,153.2445,152.734,153.0217,92236.0
2022-12-22 15:55:00,164.84,164.84,164.37,164.69,261365.0,152.9846,152.9846,152.5484,152.8454,261365.0
2022-12-23 09:30:00,163.36,164.49,162.7,163.32,49238.0,151.6111,152.6598,150.9985,151.5739,49238.0
2022-12-23 09:35:00,163.42,163.48,162.34,162.49,20248.0,151.6667,151.7224,150.6644,150.8036,20248.0
2022-12-23 09:40:00,162.45,163.25,162.27,162.99,30341.0,150.7665,151.509,150.5995,151.2677,30341.0
2022-12-23 09:45:00,162.99,163.03,162.48,162.75,26792.0,151.2677,151.3048,150.7943,151.0449,26792.0
2022-12-23 09:50:00,162.82,163.09,162.58,162.91,26709.0,151.1099,151.3605,150.8872,151.1934,26709.0
2022-12-23 09:55:00,162.94,162.94,162.39,162.63,30353.0,151.2213,151.2213,150.7108,150.9336,30353.0
2022-12-23 10:00:00,162.7,163.76,162.45,162.52,41255.0,150.9985,151.9823,150.7665,150.8315,41255.0
2022-12-23 10:05:00,162.59,163.11,162.31,162.76,12179.0,150.8964,151.379,150.6366,151.0542,12179.0
2022-12-23 10:10:00,162.82,163.23,162.81,163.19,23026.0,151.1099,151.4904,151.1006,151.4533,23026.0
2022-12-23 10:15:00,163.14,164.46,163.11,164.44,13027.0,151.4069,152.6319,151.379,152.6134,13027.0
2022-12-23 10:20:00,164.42,164.42,163.94,164.13,11781.0,152.5948,152.5948,152.1493,152.3257,11781.0
2022-12-23 10:25:00,164.15,164.44,163.94,164.2,10125.0,152.3442,152.6134,152.1493,152.3906,10125.0
2022-12-23 10:30:00,164.22,164.67,164.21,164.5,9795.0,152.4092,152.8268,152.3999,152.6691,9795.0
2022-12-23 10:35:00,164.49,164.8,164.32,164.77,13853.0,152.6598,152.9475,152.502,152.9196,13853.0
2022-12-23 10:40:00,164.64,164.71,164.34,164.35,7727.0,152.799,152.864,152.5206,152.5299,7727.0
2022-12-23 10:45:00,164.39,164.42,163.87,163.92,8903.0,152.567,152.5948,152.0844,152.1308,8903.0
2022-12-23 10:50:00,163.92,163.93,163.59,163.86,9312.0,152.1308,152.1401,151.8245,152.0751,9312.0
2022-12-23 10:55:00,163.87,164.02,163.64,163.85,11665.0,152.0844,152.2236,151.8709,152.0658,11665.0
2022-12-23 11:00:00,163.82,163.84,163.32,163.41,9742.0,152.038,152.0565,151.5739,151.6575,9742.0
2022-12-23 11:05:00,163.39,163.43,163.21,163.33,10620.0,151.6389,151.676,151.4718,151.5832,10620.0
2022-12-23 11:10:00,163.33,163.73,163.33,163.63,6639.0,151.5832,151.9544,151.5832,151.8616,6639.0
2022-12-23 11:15:00,163.46,163.75,163.45,163.55,9458.0,151.7039,151.973,151.6946,151.7874,9458.0
2022-12-23 11:20:00,163.72,163.91,163.53,163.76,3676.0,151.9452,152.1215,151.7688,151.9823,3676.0
2022-12-23 11:25:00,163.87,163.87,163.57,163.62,8869.0,152.0844,152.0844,151.806,151.8524,8869.0
2022-12-23 11:30:00,163.63,163.85,163.49,163.66,8499.0,151.8616,152.0658,151.7317,151.8895,8499.0
2022-12-23 11:35:00,163.62,164.04,163.61,164.0,3349.0,151.8524,152.2422,151.8431,152.205,3349.0
2022-12-23 11:40:00,164.05,164.29,163.89,163.89,9028.0,152.2514,152.4742,152.1029,152.1029,9028.0
2022-12-23 11:45:00,163.85,163.9,163.61,163.78,1705.0,152.0658,152.1122,151.8431,152.0009,1705.0
2022-12-23 11:50:00,163.81,163.84,163.48,163.51,3162.0,152.0287,152.0565,151.7224,151.7503,3162.0
2022-12-23 11:55:00,163.53,163.68,163.52,163.61,6205.0,151.7688,151.908,151.7596,151.8431,6205.0
2022-12-23 12:00:00,163.67,163.89,163.64,163.75,7465.0,151.8988,152.1029,151.8709,151.973,7465.0
2022-12-23 12:05:00,163.79,163.83,163.47,163.51,6163.0,152.0101,152.0473,151.7131,151.7503,6163.0
2022-12-23 12:10:00,163.54,163.81,163.49,163.7,8288.0,151.7781,152.0287,151.7317,151.9266,8288.0
2022-12-23 12:15:00,163.67,163.75,163.5,163.75,7472.0,151.8988,151.973,151.741,151.973,7472.0
2022-12-23 12:20:00,163.71,164.2,163.7,164.15,14745.0,151.9359,152.3906,151.9266,152.3442,14745.0
2022-12-23 12:25:00,164.14,164.17,163.86,163.86,7488.0,152.335,152.3628,152.0751,152.0751,7488.0
2022-12-23 12:30:00,163.88,163.95,163.77,163.88,12227.0,152.0937,152.1586,151.9916,152.0937,12227.0
2022-12-23 12:35:00,163.91,164.03,163.7,163.71,7831.0,152.1215,152.2329,151.9266,151.9359,7831.0
2022-12-23 12:40:00,163.73,163.83,163.4,163.49,11017.0,151.9544,152.0473,151.6482,151.7317,11017.0
2022-12-23 12:45:00,163.5,163.69,163.36,163.36,4620.0,151.741,151.9173,151.6111,151.6111,4620.0
2022-12-23 12:50:00,163.38,163.54,163.38,163.46,8540.0,151.6296,151.7781,151.6296,151.7039,8540.0
2022-12-23 12:55:00,163.49,163.51,163.32,163.48,12076.0,151.7317,151.7503,151.5739,151.7224,12076.0
2022-12-23 13:00:00,163.5,163.64,163.41,163.57,11975.0,151.741,151.8709,151.6575,151.806,11975.0
2022-12-23 13:05:00,163.61,163.8,163.55,163.79,5556.0,151.8431,152.0194,151.7874,152.0101,5556.0
2022-12-23 13:10:00,163.82,163.82,163.33,163.37,5859.0,152.038,152.038,151.5832,151.6203,5859.0
2022-12-23 13:15:00,163.35,163.63,163.35,163.49,15578.0,151.6018,151.8616,151.6018,151.7317,15578.0
2022-12-23 13:20:00,163.51,163.63,163.41,163.46,14623.0,151.7503,151.8616,151.6575,151.7039,14623.0
2022-12-23 13:25:00,163.47,163.7,163.46,163.69,5445.0,151.7131,151.9266,151.7039,151.9173,5445.0
2022-12-23 13:30:00,163.72,163.86,163.7,163.86,4575.0,151.9452,152.0751,151.9266,152.0751,4575.0
2022-12-23 13:35:00,163.83,163.85,163.62,163.67,5510.0,152.0473,152.0658,151.8524,151.8988,5510.0
2022-12-23 13:40:00,163.63,163.8,163.51,163.56,5796.0,151.8616,152.0194,151.7503,151.7967,5796.0
2022-12-23 13:45:00,163.56,163.63,163.21,163.6,7510.0,151.7967,151.8616,151.4718,151.8338,7510.0
2022-12-23 13:50:00,163.57,163.62,163.51,163.55,6954.0,151.806,151.8524,151.7503,151.7874,6954.0
2022-12-23 13:55:00,163.53,163.6,163.36,163.46,5720.0,151.7688,151.8338,151.6111,151.7039,5720.0
2022-12-23 14:00:00,163.44,163.48,163.17,163.22,11320.0,151.6853,151.7224,151.4347,151.4811,11320.0
2022-12-23 14:05:00,163.26,163.39,163.24,163.24,10186.0,151.5182,151.6389,151.4997,151.4997,10186.0
2022-12-23 14:10:00,163.26,163.45,163.26,163.41,7649.0,151.5182,151.6946,151.5182,151.6575,7649.0
2022-12-23 14:15:00,163.45,163.68,163.43,163.59,5856.0,151.6946,151.908,151.676,151.8245,5856.0
2022-12-23 14:20:00,163.64,163.66,163.48,163.49,5382.0,151.8709,151.8895,151.7224,151.7317,5382.0
2022-12-23 14:25:00,163.55,163.71,163.55,163.65,7087.0,151.7874,151.9359,151.7874,151.8802,7087.0
2022-12-23 14:30:00,163.65,163.76,163.56,163.73,6320.0,151.8802,151.9823,151.7967,151.9544,6320.0
2022-12-23 14:35:00,163.71,163.91,163.7,163.84,5708.0,151.9359,152.1215,151.9266,152.0565,5708.0
2022-12-23 14:40:00,163.89,163.89,163.65,163.68,8321.0,152.1029,152.1029,151.8802,151.908,8321.0
2022-12-23 14:45:00,163.68,163.79,163.59,163.63,10972.0,151.908,152.0101,151.8245,151.8616,10972.0
2022-12-23 14:50:00,163.65,163.87,163.63,163.87,3703.0,151.8802,152.0844,151.8616,152.0844,3703.0
2022-12-23 14:55:00,163.87,164.0,163.87,163.96,7068.0,152.0844,152.205,152.0844,152.1679,7068.0
2022-12-23 15:00:00,163.97,164.25,163.89,163.92,10377.0,152.1772,152.437,152.1029,152.1308,10377.0
2022-12-23 15:05:00,163.92,163.92,163.7,163.84,15620.0,152.1308,152.1308,151.9266,152.0565,15620.0
2022-12-23 15:10:00,163.83,164.0,163.72,163.8,12566.0,152.0473,152.205,151.9452,152.0194,12566.0
2022-12-23 15:15:00,163.8,164.08,163.8,163.93,9569.0,152.0194,152.2793,152.0194,152.1401,9569.0
2022-12-23 15:20:00,163.94,163.98,163.67,163.67,8765.0,152.1493,152.1865,151.8988,151.8988,8765.0
2022-12-23 15:25:00,163.66,163.75,163.57,163.65,11016.0,151.8895,151.973,151.806,151.8802,11016.0
2022-12-23 15:30:00,163.66,163.71,163.42,163.52,14087.0,151.8895,151.9359,151.6667,151.7596,14087.0
2022-12-23 15:35:00,163.54,163.55,163.4,163.53,11151.0,151.7781,151.7874,151.6482,151.7688,11151.0
2022-12-23 15:40:00,163.57,163.89,163.57,163.88,17089.0,151.806,152.1029,151.806,152.0937,17089.0
2022-12-23 15:45:00,163.84,164.09,163.82,164.09,12659.0,152.0565,152.2886,152.038,152.2886,12659.0
2022-12-23 15:50:00,164.1,164.24,163.66,164.13,42246.0,152.2978,152.4278,151.8895,152.3257,42246.0
2022-12-23 15:55:00,164.17,164.46,164.1,164.39,147120.0,152.3628,152.6319,152.2978,152.567,147120.0
2022-12-27 09:30:00,163.66,164.24,162.87,162.88,53474.0,151.8895,152.4278,151.1563,151.1656,53474.0
2022-12-27 09:35:00,162.77,163.13,162.44,162.79,21556.0,151.0635,151.3976,150.7572,151.0821,21556.0
2022-12-27 09:40:00,162.7,162.76,162.12,162.31,26761.0,150.9985,151.0542,150.4602,150.6366,26761.0
2022-12-27 09:45:00,162.31,162.66,161.97,162.66,24243.0,150.6366,150.9614,150.321,150.9614,24243.0
2022-12-27 09:50:00,162.78,163.02,162.63,162.88,20447.0,151.0728,151.2955,150.9336,151.1656,20447.0
2022-12-27 09:55:00,162.83,162.86,162.57,162.84,24142.0,151.1192,151.147,150.8779,151.1285,24142.0
2022-12-27 10:00:00,162.85,162.85,162.53,162.78,15638.0,151.1377,151.1377,150.8408,151.0728,15638.0
2022-12-27 10:05:00,162.72,162.78,162.52,162.55,12272.0,151.0171,151.0728,150.8315,150.8593,12272.0
2022-12-27 10:10:00,162.59,163.0,162.43,163.0,15193.0,150.8964,151.2769,150.7479,151.2769,15193.0
2022-12-27 10:15:00,163.05,163.52,162.8,163.45,22937.0,151.3234,151.7596,151.0913,151.6946,22937.0
2022-12-27 10:20:00,163.44,164.07,163.41,163.72,20500.0,151.6853,152.27,151.6575,151.9452,20500.0
2022-12-27 10:25:00,163.84,163.93,163.7,163.83,10568.0,152.0565,152.1401,151.9266,152.0473,10568.0
2022-12-27 10:30:00,163.86,163.96,163.42,163.92,10632.0,152.0751,152.1679,151.6667,152.1308,10632.0
2022-12-27 10:35:00,163.89,164.04,163.64,164.04,11977.0,152.1029,152.2422,151.8709,152.2422,11977.0
2022-12-27 10:40:00,164.03,164.16,163.88,163.89,13909.0,152.2329,152.3535,152.0937,152.1029,13909.0
2022-12-27 10:45:00,163.89,164.23,163.87,163.98,11097.0,152.1029,152.4185,152.0844,152.1865,11097.0
2022-12-27 10:50:00,164.03,164.09,163.82,163.82,19172.0,152.2329,152.2886,152.038,152.038,19172.0
2022-12-27 10:55:00,163.83,163.83,163.41,163.56,26806.0,152.0473,152.0473,151.6575,151.7967,26806.0
2022-12-27 11:00:00,163.59,163.74,163.5,163.61,10537.0,151.8245,151.9637,151.741,151.8431,10537.0
2022-12-27 11:05:00,163.64,163.82,163.47,163.76,9329.0,151.8709,152.038,151.7131,151.9823,9329.0
2022-12-27 11:10:00,163.73,163.83,163.67,163.72,9613.0,151.9544,152.0473,151.8988,151.9452,9613.0
2022-12-27 11:15:00,163.68,163.83,163.62,163.67,6517.0,151.908,152.0473,151.8524,151.8988,6517.0
2022-12-27 11:20:00,163.65,163.99,163.53,163.99,15139.0,151.8802,152.1957,151.7688,152.1957,15139.0
2022-12-27 11:25:00,163.92,163.92,163.58,163.74,13842.0,152.1308,152.1308,151.8152,151.9637,13842.0
2022-12-27 11:30:00,163.75,163.99,163.66,163.69,10912.0,151.973,152.1957,151.8895,151.9173,10912.0
2022-12-27 11:35:00,163.65,164.12,163.65,164.07,8398.0,151.8802,152.3164,151.8802,152.27,8398.0
2022-12-27 11:40:00,164.11,164.28,164.0,164.12,9632.0,152.3071,152.4649,152.205,152.3164,9632.0
2022-12-27 11:45:00,164.18,164.27,164.04,164.09,8121.0,152.3721,152.4556,152.2422,152.2886,8121.0
2022-12-27 11:50:00,164.07,164.08,163.83,163.83,9573.0,152.27,152.2793,152.0473,152.0473,9573.0
2022-12-27 11:55:00,163.85,164.04,163.65,163.67,8380.0,152.0658,152.2422,151.8802,151.8988,8380.0
2022-12-27 12:00:00,163.73,163.98,163.7,163.98,8983.0,151.9544,152.1865,151.9266,152.1865,8983.0
2022-12-27 12:05:00,163.97,164.03,163.88,163.92,8064.0,152.1772,152.2329,152.0937,152.1308,8064.0
2022-12-27 12:10:00,163.91,164.38,163.91,164.22,9414.0,152.1215,152.5577,152.1215,152.4092,9414.0
2022-12-27 12:15:00,164.18,164.19,163.95,164.05,18900.0,152.3721,152.3814,152.1586,152.2514,18900.0
2022-12-27 12:20:00,164.04,164.07,163.77,163.94,11901.0,152.2422,152.27,151.9916,152.1493,11901.0
2022-12-27 12:25:00,163.94,163.98,163.84,163.84,12966.0,152.1493,152.1865,152.0565,152.0565,12966.0
2022-12-27 12:30:00,163.87,164.02,163.85,164.01,8311.0,152.0844,152.2236,152.0658,152.2143,8311.0
2022-12-27 12:35:00,164.02,164.1,163.93,164.1,6278.0,152.2236,152.2978,152.1401,152.2978,6278.0
2022-12-27 12:40:00,164.11,164.16,163.89,163.95,8177.0,152.3071,152.3535,152.1029,152.1586,8177.0
2022-12-27 12:45:00,163.86,163.94,163.72,163.82,7369.0,152.0751,152.1493,151.9452,152.038,7369.0
2022-12-27 12:50:00,163.79,164.09,163.76,164.09,7095.0,152.0101,152.2886,151.9823,152.2886,7095.0
2022-12-27 12:55:00,164.07,164.28,164.05,164.19,6100.0,152.27,152.4649,152.2514,152.3814,6100.0
2022-12-27 13:00:00,164.18,164.37,164.16,164.28,7270.0,152.3721,152.5484,152.3535,152.4649,7270.0
2022-12-27 13:05:00,164.27,164.48,164.27,164.39,6703.0,152.4556,152.6505,152.4556,152.567,6703.0
2022-12-27 13:10:00,164.43,164.45,164.34,164.37,6217.0,152.6041,152.6227,152.5206,152.5484,6217.0
2022-12-27 13:15:00,164.39,164.42,164.3,164.31,6249.0,152.567,152.5948,152.4835,152.4927,6249.0
2022-12-27 13:20:00,164.31,164.38,164.24,164.38,8123.0,152.4927,152.5577,152.4278,152.5577,8123.0
2022-12-27 13:25:00,164.38,164.38,164.21,164.21,6276.0,152.5577,152.5577,152.3999,152.3999,6276.0
2022-12-27 13:30:00,164.2,164.25,164.12,164.21,5867.0,152.3906,152.437,152.3164,152.3999,5867.0
2022-12-27 13:35:00,164.28,164.31,164.19,164.22,12601.0,152.4649,152.4927,152.3814,152.4092,12601.0
2022-12-27 13:40:00,164.22,164.38,164.19,164.25,7512.0,152.4092,152.5577,152.3814,152.437,7512.0
2022-12-27 13:45:00,164.24,164.37,164.11,164.37,21757.0,152.4278,152.5484,152.3071,152.5484,21757.0
2022-12-27 13:50:00,164.37,164.38,164.15,164.18,12937.0,152.5484,152.5577,152.3442,152.3721,12937.0
2022-12-27 13:55:00,164.16,164.19,163.87,163.99,17450.0,152.3535,152.3814,152.0844,152.1957,17450.0
2022-12-27 14:00:00,163.96,164.2,163.93,164.13,11393.0,152.1679,152.3906,152.1401,152.3257,11393.0
2022-12-27 14:05:00,164.12,164.14,163.89,163.89,7374.0,152.3164,152.335,152.1029,152.1029,7374.0
2022-12-27 14:10:00,163.93,163.94,163.66,163.7,14254.0,152.1401,152.1493,151.8895,151.9266,14254.0
2022-12-27 14:15:00,163.72,163.72,163.55,163.64,8585.0,151.9452,151.9452,151.7874,151.8709,8585.0
2022-12-27 14:20:00,163.65,163.77,163.54,163.72,10608.0,151.8802,151.9916,151.7781,151.9452,10608.0
2022-12-27 14:25:00,163.72,163.83,163.47,163.58,12017.0,151.9452,152.0473,151.7131,151.8152,12017.0
2022-12-27 14:30:00,163.57,163.69,163.53,163.68,15922.0,151.806,151.9173,151.7688,151.908,15922.0
2022-12-27 14:35:00,163.68,163.71,163.5,163.52,10211.0,151.908,151.9359,151.741,151.7596,10211.0
2022-12-27 14:40:00,163.46,163.65,163.39,163.65,15583.0,151.7039,151.8802,151.6389,151.8802,15583.0
2022-12-27 14:45:00,163.66,164.0,163.66,163.99,11158.0,151.8895,152.205,151.8895,152.1957,11158.0
2022-12-27 14:50:00,164.02,164.12,163.91,164.01,12034.0,152.2236,152.3164,152.1215,152.2143,12034.0
2022-12-27 14:55:00,164.02,164.03,163.82,163.91,15686.0,152.2236,152.2329,152.038,152.1215,15686.0
2022-12-27 15:00:00,163.92,163.98,163.65,163.71,15782.0,152.1308,152.1865,151.8802,151.9359,15782.0
2022-12-27 15:05:00,163.69,164.11,163.69,164.08,15528.0,151.9173,152.3071,151.9173,152.2793,15528.0
2022-12-27 15:10:00,164.05,164.21,163.95,164.21,14999.0,152.2514,152.3999,152.1586,152.3999,14999.0
2022-12-27 15:15:00,164.22,164.35,164.09,164.11,19652.0,152.4092,152.5299,152.2886,152.3071,19652.0
2022-12-27 15:20:00,164.08,164.31,164.04,164.25,20166.0,152.2793,152.4927,152.2422,152.437,20166.0
2022-12-27 15:25:00,164.28,164.35,164.23,164.25,15795.0,152.4649,152.5299,152.4185,152.437,15795.0
2022-12-27 15:30:00,164.26,164.56,164.25,164.44,23438.0,152.4463,152.7248,152.437,152.6134,23438.0
2022-12-27 15:35:00,164.49,164.59,164.36,164.5,29809.0,152.6598,152.7526,152.5391,152.6691,29809.0
2022-12-27 15:40:00,164.49,164.5,164.34,164.41,19858.0,152.6598,152.6691,152.5206,152.5855,19858.0
2022-12-27 15:45:00,164.38,164.39,164.18,164.36,30359.0,152.5577,152.567,152.3721,152.5391,30359.0
2022-12-27 15:50:00,164.34,164.34,163.91,163.91,91228.0,152.5206,152.5206,152.1215,152.1215,91228.0
2022-12-27 15:55:00,163.93,163.93,163.52,163.8,229445.0,152.1401,152.1401,151.7596,152.0194,229445.0
2022-12-28 09:30:00,163.57,164.66,162.83,164.66,63750.0,151.806,152.8176,151.1192,152.8176,63750.0
2022-12-28 09:35:00,164.7,165.03,164.47,164.62,13634.0,152.8547,153.1609,152.6412,152.7804,13634.0
2022-12-28 09:40:00,164.71,165.01,164.62,164.81,9332.0,152.864,153.1424,152.7804,152.9568,9332.0
2022-12-28 09:45:00,164.77,165.16,164.65,165.08,15042.0,152.9196,153.2816,152.8083,153.2074,15042.0
2022-12-28 09:50:00,165.08,165.08,164.0,164.18,11053.0,153.2074,153.2074,152.205,152.3721,11053.0
2022-12-28 09:55:00,164.21,164.45,164.08,164.08,13537.0,152.3999,152.6227,152.2793,152.2793,13537.0
2022-12-28 10:00:00,164.17,164.66,164.1,164.2,29280.0,152.3628,152.8176,152.2978,152.3906,29280.0
2022-12-28 10:05:00,164.11,164.24,163.9,163.96,17391.0,152.3071,152.4278,152.1122,152.1679,17391.0
2022-12-28 10:10:00,163.9,163.95,163.69,163.95,9240.0,152.1122,152.1586,151.9173,152.1586,9240.0
2022-12-28 10:15:00,163.87,164.08,163.86,164.07,13700.0,152.0844,152.2793,152.0751,152.27,13700.0
2022-12-28 10:20:00,164.1,164.21,163.84,163.85,9459.0,152.2978,152.3999,152.0565,152.0658,9459.0
2022-12-28 10:25:00,163.86,163.86,163.09,163.25,24074.0,152.0751,152.0751,151.3605,151.509,24074.0
2022-12-28 10:30:00,163.28,163.63,163.19,163.45,14157.0,151.5368,151.8616,151.4533,151.6946,14157.0
2022-12-28 10:35:00,163.42,163.43,163.01,163.03,16423.0,151.6667,151.676,151.2862,151.3048,16423.0
2022-12-28 10:40:00,163.01,163.23,162.9,162.94,17128.0,151.2862,151.4904,151.1841,151.2213,17128.0
2022-12-28 10:45:00,162.9,163.08,162.81,162.94,14185.0,151.1841,151.3512,151.1006,151.2213,14185.0
2022-12-28 10:50:00,162.93,162.93,162.48,162.53,20604.0,151.212,151.212,150.7943,150.8408,20604.0
2022-12-28 10:55:00,162.51,162.6,162.14,162.14,18097.0,150.8222,150.9057,150.4788,150.4788,18097.0
2022-12-28 11:00:00,162.1,162.19,161.73,161.95,34793.0,150.4417,150.5252,150.0983,150.3025,34793.0
2022-12-28 11:05:00,161.95,161.95,161.49,161.59,31972.0,150.3025,150.3025,149.8755,149.9684,31972.0
2022-12-28 11:10:00,161.6,161.75,161.42,161.48,14640.0,149.9776,150.1168,149.8106,149.8663,14640.0
2022-12-28 11:15:00,161.47,161.75,161.3,161.74,22220.0,149.857,150.1168,149.6992,150.1076,22220.0
2022-12-28 11:20:00,161.75,161.94,161.74,161.91,11742.0,150.1168,150.2932,150.1076,150.2653,11742.0
2022-12-28 11:25:00,161.92,162.01,161.86,161.94,9731.0,150.2746,150.3582,150.2189,150.2932,9731.0
2022-12-28 11:30:00,161.96,162.01,161.69,161.73,14674.0,150.3117,150.3582,150.0612,150.0983,14674.0
2022-12-28 11:35:00,161.77,161.8,161.45,161.68,13090.0,150.1354,150.1633,149.8384,150.0519,13090.0
2022-12-28 11:40:00,161.69,162.01,161.65,161.99,12896.0,150.0612,150.3582,150.024,150.3396,12896.0
2022-12-28 11:45:00,161.97,161.98,161.58,161.6,9494.0,150.321,150.3303,149.9591,149.9776,9494.0
2022-12-28 11:50:00,161.58,161.79,161.58,161.74,7760.0,149.9591,150.154,149.9591,150.1076,7760.0
2022-12-28 11:55:00,161.67,161.71,161.48,161.48,9479.0,150.0426,150.0797,149.8663,149.8663,9479.0
2022-12-28 12:00:00,161.44,161.65,161.35,161.42,19732.0,149.8291,150.024,149.7456,149.8106,19732.0
2022-12-28 12:05:00,161.44,161.59,161.26,161.58,23154.0,149.8291,149.9684,149.6621,149.9591,23154.0
2022-12-28 12:10:00,161.56,161.61,161.21,161.23,18148.0,149.9405,149.9869,149.6157,149.6342,18148.0
2022-12-28 12:15:00,161.23,161.43,161.15,161.39,12719.0,149.6342,149.8199,149.56,149.7827,12719.0
2022-12-28 12:20:00,161.36,161.43,161.31,161.4,13874.0,149.7549,149.8199,149.7085,149.792,13874.0
2022-12-28 12:25:00,161.39,161.7,161.36,161.62,16758.0,149.7827,150.0704,149.7549,149.9962,16758.0
2022-12-28 12:30:00,161.66,162.06,161.65,161.97,19654.0,150.0333,150.4046,150.024,150.321,19654.0
2022-12-28 12:35:00,161.93,162.0,161.83,161.86,7466.0,150.2839,150.3489,150.1911,150.2189,7466.0
2022-12-28 12:40:00,161.86,161.95,161.77,161.81,12678.0,150.2189,150.3025,150.1354,150.1725,12678.0
2022-12-28 12:45:00,161.82,162.34,161.82,162.34,7367.0,150.1818,150.6644,150.1818,150.6644,7367.0
2022-12-28 12:50:00,162.3,162.3,162.09,162.12,4536.0,150.6273,150.6273,150.4324,150.4602,4536.0
2022-12-28 12:55:00,162.16,162.38,161.96,162.28,8010.0,150.4974,150.7015,150.3117,150.6087,8010.0
2022-12-28 13:00:00,162.29,162.58,162.23,162.49,8986.0,150.618,150.8872,150.5623,150.8036,8986.0
2022-12-28 13:05:00,162.5,162.62,162.42,162.54,19231.0,150.8129,150.9243,150.7387,150.85,19231.0
2022-12-28 13:10:00,162.47,162.67,162.36,162.36,12596.0,150.7851,150.9707,150.683,150.683,12596.0
2022-12-28 13:15:00,162.41,162.48,162.18,162.21,8691.0,150.7294,150.7943,150.5159,150.5438,8691.0
2022-12-28 13:20:00,162.17,162.26,161.97,161.97,8278.0,150.5066,150.5902,150.321,150.321,8278.0
2022-12-28 13:25:00,162.0,162.07,161.92,161.96,5528.0,150.3489,150.4138,150.2746,150.3117,5528.0
2022-12-28 13:30:00,161.96,161.99,161.78,161.8,3705.0,150.3117,150.3396,150.1447,150.1633,3705.0
2022-12-28 13:35:00,161.79,161.86,161.73,161.84,5175.0,150.154,150.2189,150.0983,150.2004,5175.0
2022-12-28 13:40:00,161.83,162.03,161.83,161.9,5542.0,150.1911,150.3767,150.1911,150.2561,5542.0
2022-12-28 13:45:00,161.94,162.11,161.91,161.93,5689.0,150.2932,150.451,150.2653,150.2839,5689.0
2022-12-28 13:50:00,161.9,161.94,161.73,161.91,5748.0,150.2561,150.2932,150.0983,150.2653,5748.0
2022-12-28 13:55:00,161.88,161.92,161.7,161.79,11371.0,150.2375,150.2746,150.0704,150.154,11371.0
2022-12-28 14:00:00,161.73,161.92,161.73,161.92,5500.0,150.0983,150.2746,150.0983,150.2746,5500.0
2022-12-28 14:05:00,161.86,162.0,161.71,161.77,9679.0,150.2189,150.3489,150.0797,150.1354,9679.0
2022-12-28 14:10:00,161.79,161.87,161.68,161.87,8966.0,150.154,150.2282,150.0519,150.2282,8966.0
2022-12-28 14:15:00,161.81,161.83,161.69,161.81,4830.0,150.1725,150.1911,150.0612,150.1725,4830.0
2022-12-28 14:20:00,161.83,161.86,161.6,161.61,7577.0,150.1911,150.2189,149.9776,149.9869,7577.0
2022-12-28 14:25:00,161.63,161.74,161.55,161.65,10007.0,150.0055,150.1076,149.9312,150.024,10007.0
2022-12-28 14:30:00,161.65,161.8,161.46,161.46,14582.0,150.024,150.1633,149.8477,149.8477,14582.0
2022-12-28 14:35:00,161.43,161.49,161.39,161.42,11427.0,149.8199,149.8755,149.7827,149.8106,11427.0
2022-12-28 14:40:00,161.43,161.85,161.43,161.85,10933.0,149.8199,150.2097,149.8199,150.2097,10933.0
2022-12-28 14:45:00,161.82,161.9,161.61,161.63,12393.0,150.1818,150.2561,149.9869,150.0055,12393.0
2022-12-28 14:50:00,161.61,161.62,161.46,161.51,4770.0,149.9869,149.9962,149.8477,149.8941,4770.0
2022-12-28 14:55:00,161.5,161.56,161.38,161.44,13124.0,149.8848,149.9405,149.7735,149.8291,13124.0
2022-12-28 15:00:00,161.43,161.48,161.26,161.32,17394.0,149.8199,149.8663,149.6621,149.7178,17394.0
2022-12-28 15:05:00,161.3,161.39,161.23,161.29,10790.0,149.6992,149.7827,149.6342,149.6899,10790.0
2022-12-28 15:10:00,161.26,161.29,160.83,160.87,20631.0,149.6621,149.6899,149.263,149.3001,20631.0
2022-12-28 15:15:00,160.83,161.36,160.83,161.16,33231.0,149.263,149.7549,149.263,149.5693,33231.0
2022-12-28 15:20:00,161.14,161.27,160.91,160.98,14253.0,149.5507,149.6714,149.3373,149.4022,14253.0
2022-12-28 15:25:00,160.98,161.24,160.98,161.05,16514.0,149.4022,149.6435,149.4022,149.4672,16514.0
2022-12-28 15:30:00,161.05,161.22,161.05,161.19,13341.0,149.4672,149.625,149.4672,149.5971,13341.0
2022-12-28 15:35:00,161.23,161.37,161.03,161.26,22177.0,149.6342,149.7642,149.4486,149.6621,22177.0
2022-12-28 15:40:00,161.28,161.34,161.06,161.06,25579.0,149.6807,149.7363,149.4765,149.4765,25579.0
2022-12-28 15:45:00,161.03,161.46,160.99,161.46,30254.0,149.4486,149.8477,149.4115,149.8477,30254.0
2022-12-28 15:50:00,161.5,161.63,161.12,161.18,60066.0,149.8848,150.0055,149.5322,149.5878,60066.0
2022-12-28 15:55:00,161.19,161.36,161.07,161.19,125792.0,149.5971,149.7549,149.4858,149.5971,125792.0
2022-12-29 09:30:00,163.26,164.13,162.82,163.72,51676.0,151.5182,152.3257,151.1099,151.9452,51676.0
2022-12-29 09:35:00,163.61,164.24,163.61,163.91,19338.0,151.8431,152.4278,151.8431,152.1215,19338.0
2022-12-29 09:40:00,163.92,164.65,163.92,164.43,24331.0,152.1308,152.8083,152.1308,152.6041,24331.0
2022-12-29 09:45:00,164.47,164.91,164.4,164.86,15164.0,152.6412,153.0496,152.5763,153.0032,15164.0
2022-12-29 09:50:00,164.93,164.98,164.39,164.73,18260.0,153.0681,153.1145,152.567,152.8825,18260.0
2022-12-29 09:55:00,164.65,165.24,164.65,164.96,13285.0,152.8083,153.3558,152.8083,153.096,13285.0
2022-12-29 10:00:00,165.05,165.23,164.71,164.82,36112.0,153.1795,153.3466,152.864,152.9661,36112.0
2022-12-29 10:05:00,164.81,165.49,164.72,165.33,18311.0,152.9568,153.5879,152.8732,153.4394,18311.0
2022-12-29 10:10:00,165.33,165.64,165.16,165.57,12054.0,153.4394,153.7271,153.2816,153.6621,12054.0
2022-12-29 10:15:00,165.67,165.76,165.3,165.45,29662.0,153.7549,153.8384,153.4115,153.5507,29662.0
2022-12-29 10:20:00,165.49,165.63,165.32,165.45,47756.0,153.5879,153.7178,153.4301,153.5507,47756.0
2022-12-29 10:25:00,165.44,165.64,165.41,165.48,27530.0,153.5415,153.7271,153.5136,153.5786,27530.0
2022-12-29 10:30:00,165.55,166.04,165.52,165.87,23935.0,153.6436,154.0983,153.6157,153.9405,23935.0
2022-12-29 10:35:00,165.82,165.99,165.68,165.85,33027.0,153.8941,154.0519,153.7642,153.922,33027.0
2022-12-29 10:40:00,165.84,165.91,165.61,165.81,13734.0,153.9127,153.9777,153.6992,153.8849,13734.0
2022-12-29 10:45:00,165.75,165.75,165.34,165.37,11486.0,153.8292,153.8292,153.4487,153.4765,11486.0
2022-12-29 10:50:00,165.46,165.58,165.35,165.39,8277.0,153.56,153.6714,153.4579,153.4951,8277.0
2022-12-29 10:55:00,165.4,165.46,165.12,165.2,19657.0,153.5043,153.56,153.2445,153.3187,19657.0
2022-12-29 11:00:00,165.27,165.35,164.97,165.19,9843.0,153.3837,153.4579,153.1053,153.3094,9843.0
2022-12-29 11:05:00,165.18,165.26,164.78,164.82,8901.0,153.3002,153.3744,152.9289,152.9661,8901.0
2022-12-29 11:10:00,164.81,164.91,164.57,164.7,18341.0,152.9568,153.0496,152.734,152.8547,18341.0
2022-12-29 11:15:00,164.7,164.88,164.63,164.64,20032.0,152.8547,153.0217,152.7897,152.799,20032.0
2022-12-29 11:20:00,164.66,164.71,164.44,164.5,11810.0,152.8176,152.864,152.6134,152.6691,11810.0
2022-12-29 11:25:00,164.52,164.81,164.51,164.79,23789.0,152.6876,152.9568,152.6783,152.9382,23789.0
2022-12-29 11:30:00,164.79,165.25,164.78,164.99,18822.0,152.9382,153.3651,152.9289,153.1238,18822.0
2022-12-29 11:35:00,164.95,165.03,164.81,164.95,9109.0,153.0867,153.1609,152.9568,153.0867,9109.0
2022-12-29 11:40:00,164.99,165.06,164.84,164.95,8253.0,153.1238,153.1888,152.9846,153.0867,8253.0
2022-12-29 11:45:00,164.91,165.19,164.86,165.18,11537.0,153.0496,153.3094,153.0032,153.3002,11537.0
2022-12-29 11:50:00,165.2,165.57,165.14,165.5,8215.0,153.3187,153.6621,153.263,153.5971,8215.0
2022-12-29 11:55:00,165.5,165.54,165.29,165.3,6995.0,153.5971,153.6343,153.4023,153.4115,6995.0
2022-12-29 12:00:00,165.34,165.38,165.1,165.11,5036.0,153.4487,153.4858,153.2259,153.2352,5036.0
2022-12-29 12:05:00,165.02,165.13,164.83,165.12,6946.0,153.1517,153.2538,152.9753,153.2445,6946.0
2022-12-29 12:10:00,165.17,165.24,164.92,164.96,8227.0,153.2909,153.3558,153.0589,153.096,8227.0
2022-12-29 12:15:00,164.92,165.01,164.85,164.94,26178.0,153.0589,153.1424,152.9939,153.0774,26178.0
2022-12-29 12:20:00,164.93,164.98,164.76,164.81,8507.0,153.0681,153.1145,152.9104,152.9568,8507.0
2022-12-29 12:25:00,164.82,165.0,164.7,164.94,13952.0,152.9661,153.1331,152.8547,153.0774,13952.0
2022-12-29 12:30:00,164.91,164.96,164.77,164.78,10445.0,153.0496,153.096,152.9196,152.9289,10445.0
2022-12-29 12:35:00,164.82,164.94,164.68,164.94,9581.0,152.9661,153.0774,152.8361,153.0774,9581.0
2022-12-29 12:40:00,164.95,165.0,164.9,164.97,11774.0,153.0867,153.1331,153.0403,153.1053,11774.0
2022-12-29 12:45:00,164.97,165.01,164.88,164.99,22038.0,153.1053,153.1424,153.0217,153.1238,22038.0
2022-12-29 12:50:00,164.99,165.36,164.98,165.33,19345.0,153.1238,153.4672,153.1145,153.4394,19345.0
2022-12-29 12:55:00,165.33,165.51,165.26,165.48,5428.0,153.4394,153.6064,153.3744,153.5786,5428.0
2022-12-29 13:00:00,165.32,165.43,165.25,165.28,6850.0,153.4301,153.5322,153.3651,153.393,6850.0
2022-12-29 13:05:00,165.27,165.31,165.02,165.1,6534.0,153.3837,153.4208,153.1517,153.2259,6534.0
2022-12-29 13:10:00,165.13,165.3,165.11,165.28,10097.0,153.2538,153.4115,153.2352,153.393,10097.0
2022-12-29 13:15:00,165.24,165.45,165.17,165.32,16442.0,153.3558,153.5507,153.2909,153.4301,16442.0
2022-12-29 13:20:00,165.31,165.47,165.21,165.44,16056.0,153.4208,153.5693,153.328,153.5415,16056.0
2022-12-29 13:25:00,165.47,165.58,165.36,165.48,15170.0,153.5693,153.6714,153.4672,153.5786,15170.0
2022-12-29 13:30:00,165.46,165.49,165.36,165.42,7446.0,153.56,153.5879,153.4672,153.5229,7446.0
2022-12-29 13:35:00,165.38,165.57,165.32,165.55,7064.0,153.4858,153.6621,153.4301,153.6436,7064.0
2022-12-29 13:40:00,165.6,165.68,165.43,165.49,5695.0,153.69,153.7642,153.5322,153.5879,5695.0
2022-12-29 13:45:00,165.51,165.56,165.31,165.39,7730.0,153.6064,153.6528,153.4208,153.4951,7730.0
2022-12-29 13:50:00,165.44,165.49,165.32,165.49,13415.0,153.5415,153.5879,153.4301,153.5879,13415.0
2022-12-29 13:55:00,165.41,165.5,165.37,165.48,4219.0,153.5136,153.5971,153.4765,153.5786,4219.0
2022-12-29 14:00:00,165.46,165.6,165.46,165.54,8513.0,153.56,153.69,153.56,153.6343,8513.0
2022-12-29 14:05:00,165.57,165.61,165.24,165.29,5683.0,153.6621,153.6992,153.3558,153.4023,5683.0
2022-12-29 14:10:00,165.31,165.37,165.28,165.34,6936.0,153.4208,153.4765,153.393,153.4487,6936.0
2022-12-29 14:15:00,165.34,165.43,165.31,165.4,5321.0,153.4487,153.5322,153.4208,153.5043,5321.0
2022-12-29 14:20:00,165.38,165.38,165.27,165.3,8090.0,153.4858,153.4858,153.3837,153.4115,8090.0
2022-12-29 14:25:00,165.29,165.32,165.07,165.11,12998.0,153.4023,153.4301,153.1981,153.2352,12998.0
2022-12-29 14:30:00,165.07,165.15,164.94,165.0,24477.0,153.1981,153.2723,153.0774,153.1331,24477.0
2022-12-29 14:35:00,165.0,165.12,165.0,165.07,5341.0,153.1331,153.2445,153.1331,153.1981,5341.0
2022-12-29 14:40:00,165.08,165.19,165.06,165.09,10570.0,153.2074,153.3094,153.1888,153.2166,10570.0
2022-12-29 14:45:00,165.04,165.07,164.95,165.0,9379.0,153.1702,153.1981,153.0867,153.1331,9379.0
2022-12-29 14:50:00,165.03,165.05,164.91,164.96,7578.0,153.1609,153.1795,153.0496,153.096,7578.0
2022-12-29 14:55:00,164.99,165.01,164.85,164.92,9530.0,153.1238,153.1424,152.9939,153.0589,9530.0
2022-12-29 15:00:00,164.91,165.11,164.8,165.07,12699.0,153.0496,153.2352,152.9475,153.1981,12699.0
2022-12-29 15:05:00,165.08,165.16,164.98,165.04,10243.0,153.2074,153.2816,153.1145,153.1702,10243.0
2022-12-29 15:10:00,165.05,165.05,164.86,164.86,15577.0,153.1795,153.1795,153.0032,153.0032,15577.0
2022-12-29 15:15:00,164.85,164.96,164.77,164.89,16112.0,152.9939,153.096,152.9196,153.031,16112.0
2022-12-29 15:20:00,164.93,165.23,164.89,165.2,18770.0,153.0681,153.3466,153.031,153.3187,18770.0
2022-12-29 15:25:00,165.19,165.21,164.95,164.96,33601.0,153.3094,153.328,153.0867,153.096,33601.0
2022-12-29 15:30:00,164.95,165.12,164.88,165.11,42965.0,153.0867,153.2445,153.0217,153.2352,42965.0
2022-12-29 15:35:00,165.1,165.34,165.1,165.2,28055.0,153.2259,153.4487,153.2259,153.3187,28055.0
2022-12-29 15:40:00,165.2,165.47,165.1,165.47,25682.0,153.3187,153.5693,153.2259,153.5693,25682.0
2022-12-29 15:45:00,165.45,165.53,165.37,165.47,38565.0,153.5507,153.625,153.4765,153.5693,38565.0
2022-12-29 15:50:00,165.52,165.76,165.27,165.58,89799.0,153.6157,153.8384,153.3837,153.6714,89799.0
2022-12-29 15:55:00,165.53,165.54,164.75,165.03,219365.0,153.625,153.6343,152.9011,153.1609,219365.0
2022-12-30 09:30:00,163.69,163.69,162.67,163.56,34752.0,151.9173,151.9173,150.9707,151.7967,34752.0
2022-12-30 09:35:00,163.5,163.5,162.87,163.01,15927.0,151.741,151.741,151.1563,151.2862,15927.0
2022-12-30 09:40:00,162.99,163.06,162.44,163.06,12405.0,151.2677,151.3326,150.7572,151.3326,12405.0
2022-12-30 09:45:00,163.0,163.12,162.21,162.4,12160.0,151.2769,151.3883,150.5438,150.7201,12160.0
2022-12-30 09:50:00,162.43,163.03,162.42,162.79,15342.0,150.7479,151.3048,150.7387,151.0821,15342.0
2022-12-30 09:55:00,162.74,163.24,162.71,163.13,49983.0,151.0356,151.4997,151.0078,151.3976,49983.0
2022-12-30 10:00:00,163.14,163.26,162.93,163.17,23508.0,151.4069,151.5182,151.212,151.4347,23508.0
2022-12-30 10:05:00,163.17,163.34,163.03,163.25,13143.0,151.4347,151.5925,151.3048,151.509,13143.0
2022-12-30 10:10:00,163.25,163.61,163.25,163.6,18842.0,151.509,151.8431,151.509,151.8338,18842.0
2022-12-30 10:15:00,163.57,164.02,163.42,163.97,21260.0,151.806,152.2236,151.6667,152.1772,21260.0
2022-12-30 10:20:00,163.99,164.02,163.78,163.93,11658.0,152.1957,152.2236,152.0009,152.1401,11658.0
2022-12-30 10:25:00,163.97,163.98,163.73,163.78,7867.0,152.1772,152.1865,151.9544,152.0009,7867.0
2022-12-30 10:30:00,163.76,163.76,163.49,163.66,7525.0,151.9823,151.9823,151.7317,151.8895,7525.0
2022-12-30 10:35:00,163.71,163.88,163.61,163.71,4715.0,151.9359,152.0937,151.8431,151.9359,4715.0
2022-12-30 10:40:00,163.72,163.87,163.57,163.85,4730.0,151.9452,152.0844,151.806,152.0658,4730.0
2022-12-30 10:45:00,163.82,164.43,163.74,164.43,8741.0,152.038,152.6041,151.9637,152.6041,8741.0
2022-12-30 10:50:00,164.41,164.41,163.86,163.88,10432.0,152.5855,152.5855,152.0751,152.0937,10432.0
2022-12-30 10:55:00,163.92,163.95,163.71,163.86,4936.0,152.1308,152.1586,151.9359,152.0751,4936.0
2022-12-30 11:00:00,163.83,163.97,163.79,163.94,4871.0,152.0473,152.1772,152.0101,152.1493,4871.0
2022-12-30 11:05:00,163.9,164.13,163.87,164.11,4283.0,152.1122,152.3257,152.0844,152.3071,4283.0
2022-12-30 11:10:00,164.16,164.18,163.75,163.8,7829.0,152.3535,152.3721,151.973,152.0194,7829.0
2022-12-30 11:15:00,163.78,163.82,163.62,163.64,9047.0,152.0009,152.038,151.8524,151.8709,9047.0
2022-12-30 11:20:00,163.59,163.64,163.46,163.61,6866.0,151.8245,151.8709,151.7039,151.8431,6866.0
2022-12-30 11:25:00,163.62,163.69,163.5,163.61,10078.0,151.8524,151.9173,151.741,151.8431,10078.0
2022-12-30 11:30:00,163.59,164.01,163.59,163.92,17437.0,151.8245,152.2143,151.8245,152.1308,17437.0
2022-12-30 11:35:00,163.91,164.06,163.85,163.99,12980.0,152.1215,152.2607,152.0658,152.1957,12980.0
2022-12-30 11:40:00,163.99,164.02,163.88,163.97,8466.0,152.1957,152.2236,152.0937,152.1772,8466.0
2022-12-30 11:45:00,163.97,164.11,163.92,163.95,9274.0,152.1772,152.3071,152.1308,152.1586,9274.0
2022-12-30 11:50:00,163.95,164.15,163.93,164.03,8101.0,152.1586,152.3442,152.1401,152.2329,8101.0
2022-12-30 11:55:00,164.07,164.33,163.94,164.21,9337.0,152.27,152.5113,152.1493,152.3999,9337.0
2022-12-30 12:00:00,164.22,164.25,164.09,164.14,20447.0,152.4092,152.437,152.2886,152.335,20447.0
2022-12-30 12:05:00,164.13,164.25,164.0,164.19,14861.0,152.3257,152.437,152.205,152.3814,14861.0
2022-12-30 12:10:00,164.21,164.29,164.01,164.1,11155.0,152.3999,152.4742,152.2143,152.2978,11155.0
2022-12-30 12:15:00,164.16,164.32,164.12,164.19,28594.0,152.3535,152.502,152.3164,152.3814,28594.0
2022-12-30 12:20:00,164.18,164.29,164.13,164.19,7227.0,152.3721,152.4742,152.3257,152.3814,7227.0
2022-12-30 12:25:00,164.19,164.23,164.06,164.07,13463.0,152.3814,152.4185,152.2607,152.27,13463.0
2022-12-30 12:30:00,164.06,164.07,163.86,163.99,7737.0,152.2607,152.27,152.0751,152.1957,7737.0
2022-12-30 12:35:00,163.98,164.11,163.81,163.87,7162.0,152.1865,152.3071,152.0287,152.0844,7162.0
2022-12-30 12:40:00,163.86,163.93,163.71,163.79,12579.0,152.0751,152.1401,151.9359,152.0101,12579.0
2022-12-30 12:45:00,163.8,163.98,163.8,163.87,11675.0,152.0194,152.1865,152.0194,152.0844,11675.0
2022-12-30 12:50:00,163.88,164.03,163.81,163.81,6569.0,152.0937,152.2329,152.0287,152.0287,6569.0
2022-12-30 12:55:00,163.76,164.05,163.75,164.05,6456.0,151.9823,152.2514,151.973,152.2514,6456.0
2022-12-30 13:00:00,164.11,164.14,163.88,163.89,12030.0,152.3071,152.335,152.0937,152.1029,12030.0
2022-12-30 13:05:00,163.86,163.97,163.78,163.87,7302.0,152.0751,152.1772,152.0009,152.0844,7302.0
2022-12-30 13:10:00,163.84,163.88,163.72,163.81,8325.0,152.0565,152.0937,151.9452,152.0287,8325.0
2022-12-30 13:15:00,163.84,163.84,163.53,163.57,6518.0,152.0565,152.0565,151.7688,151.806,6518.0
2022-12-30 13:20:00,163.52,163.52,163.17,163.28,26246.0,151.7596,151.7596,151.4347,151.5368,26246.0
2022-12-30 13:25:00,163.28,163.44,163.11,163.41,10940.0,151.5368,151.6853,151.379,151.6575,10940.0
2022-12-30 13:30:00,163.37,163.65,163.37,163.64,8571.0,151.6203,151.8802,151.6203,151.8709,8571.0
2022-12-30 13:35:00,163.65,163.77,163.56,163.62,6418.0,151.8802,151.9916,151.7967,151.8524,6418.0
2022-12-30 13:40:00,163.62,163.62,163.45,163.59,10693.0,151.8524,151.8524,151.6946,151.8245,10693.0
2022-12-30 13:45:00,163.58,163.59,163.38,163.4,7895.0,151.8152,151.8245,151.6296,151.6482,7895.0
2022-12-30 13:50:00,163.42,163.53,163.36,163.53,7393.0,151.6667,151.7688,151.6111,151.7688,7393.0
2022-12-30 13:55:00,163.46,163.54,163.35,163.46,18554.0,151.7039,151.7781,151.6018,151.7039,18554.0
2022-12-30 14:00:00,163.43,163.43,163.15,163.2,10890.0,151.676,151.676,151.4162,151.4626,10890.0
2022-12-30 14:05:00,163.19,163.22,163.12,163.12,6026.0,151.4533,151.4811,151.3883,151.3883,6026.0
2022-12-30 14:10:00,163.1,163.26,163.09,163.18,9271.0,151.3698,151.5182,151.3605,151.444,9271.0
2022-12-30 14:15:00,163.12,163.23,163.08,163.2,6522.0,151.3883,151.4904,151.3512,151.4626,6522.0
2022-12-30 14:20:00,163.2,163.31,163.17,163.22,8509.0,151.4626,151.5647,151.4347,151.4811,8509.0
2022-12-30 14:25:00,163.23,163.47,163.2,163.44,10236.0,151.4904,151.7131,151.4626,151.6853,10236.0
2022-12-30 14:30:00,163.43,163.65,163.43,163.65,8467.0,151.676,151.8802,151.676,151.8802,8467.0
2022-12-30 14:35:00,163.64,163.64,163.48,163.49,7869.0,151.8709,151.8709,151.7224,151.7317,7869.0
2022-12-30 14:40:00,163.47,163.47,163.36,163.41,3730.0,151.7131,151.7131,151.6111,151.6575,3730.0
2022-12-30 14:45:00,163.4,163.51,163.18,163.2,10157.0,151.6482,151.7503,151.444,151.4626,10157.0
2022-12-30 14:50:00,163.21,163.44,163.21,163.36,12139.0,151.4718,151.6853,151.4718,151.6111,12139.0
2022-12-30 14:55:00,163.37,163.48,163.28,163.43,11782.0,151.6203,151.7224,151.5368,151.676,11782.0
2022-12-30 15:00:00,163.41,163.81,163.41,163.71,8932.0,151.6575,152.0287,151.6575,151.9359,8932.0
2022-12-30 15:05:00,163.72,163.81,163.58,163.71,10852.0,151.9452,152.0287,151.8152,151.9359,10852.0
2022-12-30 15:10:00,163.69,164.09,163.69,163.94,13866.0,151.9173,152.2886,151.9173,152.1493,13866.0
2022-12-30 15:15:00,163.93,164.16,163.74,163.75,16165.0,152.1401,152.3535,151.9637,151.973,16165.0
2022-12-30 15:20:00,163.76,163.84,163.65,163.71,19595.0,151.9823,152.0565,151.8802,151.9359,19595.0
2022-12-30 15:25:00,163.71,163.86,163.64,163.78,29867.0,151.9359,152.0751,151.8709,152.0009,29867.0
2022-12-30 15:30:00,163.78,164.1,163.76,164.08,28514.0,152.0009,152.2978,151.9823,152.2793,28514.0
2022-12-30 15:35:00,164.06,164.19,163.98,164.12,22437.0,152.2607,152.3814,152.1865,152.3164,22437.0
2022-12-30 15:40:00,164.13,164.27,164.07,164.14,29273.0,152.3257,152.4556,152.27,152.335,29273.0
2022-12-30 15:45:00,164.15,164.6,164.12,164.57,25930.0,152.3442,152.7619,152.3164,152.734,25930.0
2022-12-30 15:50:00,164.55,164.99,164.51,164.92,82006.0,152.7155,153.1238,152.6783,153.0589,82006.0
2022-12-30 15:55:00,164.94,165.39,164.84,165.25,283753.0,153.0774,153.4951,152.9846,153.3651,283753.0
2023-01-03 09:30:00,167.37,167.65,166.31,166.54,110482.0,155.3327,155.5925,154.3489,154.5623,110482.0
2023-01-03 09:35:00,166.54,166.81,166.17,166.47,43040.0,154.5623,154.8129,154.219,154.4974,43040.0
2023-01-03 09:40:00,166.55,166.74,165.7,165.7,31624.0,154.5716,154.748,153.7828,153.7828,31624.0
2023-01-03 09:45:00,165.79,165.85,164.92,165.3,49647.0,153.8663,153.922,153.0589,153.4115,49647.0
2023-01-03 09:50:00,165.31,165.69,164.86,165.22,41933.0,153.4208,153.7735,153.0032,153.3373,41933.0
2023-01-03 09:55:00,165.22,165.28,164.63,164.64,19920.0,153.3373,153.393,152.7897,152.799,19920.0
2023-01-03 10:00:00,164.56,164.91,164.51,164.51,38935.0,152.7248,153.0496,152.6783,152.6783,38935.0
2023-01-03 10:05:00,164.58,164.88,164.51,164.56,7715.0,152.7433,153.0217,152.6783,152.7248,7715.0
2023-01-03 10:10:00,164.55,164.61,164.06,164.25,22883.0,152.7155,152.7712,152.2607,152.437,22883.0
2023-01-03 10:15:00,164.15,164.38,163.78,163.78,23605.0,152.3442,152.5577,152.0009,152.0009,23605.0
2023-01-03 10:20:00,163.78,164.12,163.78,164.12,19728.0,152.0009,152.3164,152.0009,152.3164,19728.0
2023-01-03 10:25:00,164.03,164.06,163.58,163.86,9766.0,152.2329,152.2607,151.8152,152.0751,9766.0
2023-01-03 10:30:00,163.9,163.9,163.21,163.28,20087.0,152.1122,152.1122,151.4718,151.5368,20087.0
2023-01-03 10:35:00,163.22,163.75,163.22,163.62,21260.0,151.4811,151.973,151.4811,151.8524,21260.0
2023-01-03 10:40:00,163.75,163.9,163.61,163.62,26012.0,151.973,152.1122,151.8431,151.8524,26012.0
2023-01-03 10:45:00,163.65,164.26,163.65,164.15,14666.0,151.8802,152.4463,151.8802,152.3442,14666.0
2023-01-03 10:50:00,164.18,164.59,164.09,164.47,29050.0,152.3721,152.7526,152.2886,152.6412,29050.0
2023-01-03 10:55:00,164.5,164.91,164.44,164.91,14995.0,152.6691,153.0496,152.6134,153.0496,14995.0
2023-01-03 11:00:00,164.89,165.03,164.48,164.48,15493.0,153.031,153.1609,152.6505,152.6505,15493.0
2023-01-03 11:05:00,164.5,164.53,163.9,163.94,15732.0,152.6691,152.6969,152.1122,152.1493,15732.0
2023-01-03 11:10:00,163.95,163.99,163.51,163.54,9279.0,152.1586,152.1957,151.7503,151.7781,9279.0
2023-01-03 11:15:00,163.68,163.79,163.5,163.72,10376.0,151.908,152.0101,151.741,151.9452,10376.0
2023-01-03 11:20:00,163.63,164.03,163.51,163.8,18966.0,151.8616,152.2329,151.7503,152.0194,18966.0
2023-01-03 11:25:00,163.89,164.12,163.68,163.94,34448.0,152.1029,152.3164,151.908,152.1493,34448.0
2023-01-03 11:30:00,163.9,163.9,163.13,163.28,30951.0,152.1122,152.1122,151.3976,151.5368,30951.0
2023-01-03 11:35:00,163.4,163.49,163.36,163.43,11366.0,151.6482,151.7317,151.6111,151.676,11366.0
2023-01-03 11:40:00,163.44,163.48,163.05,163.08,9877.0,151.6853,151.7224,151.3234,151.3512,9877.0
2023-01-03 11:45:00,163.0,163.12,162.9,163.12,14174.0,151.2769,151.3883,151.1841,151.3883,14174.0
2023-01-03 11:50:00,163.12,163.3,163.01,163.01,22103.0,151.3883,151.5554,151.2862,151.2862,22103.0
2023-01-03 11:55:00,163.02,163.25,162.93,163.12,16812.0,151.2955,151.509,151.212,151.3883,16812.0
2023-01-03 12:00:00,163.11,163.3,163.02,163.25,16137.0,151.379,151.5554,151.2955,151.509,16137.0
2023-01-03 12:05:00,163.27,163.72,163.27,163.64,5951.0,151.5275,151.9452,151.5275,151.8709,5951.0
2023-01-03 12:10:00,163.71,163.88,163.66,163.88,19554.0,151.9359,152.0937,151.8895,152.0937,19554.0
2023-01-03 12:15:00,163.86,163.88,163.66,163.72,17421.0,152.0751,152.0937,151.8895,151.9452,17421.0
2023-01-03 12:20:00,163.74,163.99,163.5,163.53,18352.0,151.9637,152.1957,151.741,151.7688,18352.0
2023-01-03 12:25:00,163.57,163.8,163.57,163.66,8420.0,151.806,152.0194,151.806,151.8895,8420.0
2023-01-03 12:30:00,163.63,164.08,163.48,164.08,13079.0,151.8616,152.2793,151.7224,152.2793,13079.0
2023-01-03 12:35:00,164.07,164.11,163.94,164.0,31311.0,152.27,152.3071,152.1493,152.205,31311.0
2023-01-03 12:40:00,163.96,164.0,163.76,163.81,13442.0,152.1679,152.205,151.9823,152.0287,13442.0
2023-01-03 12:45:00,163.8,163.81,163.32,163.37,16372.0,152.0194,152.0287,151.5739,151.6203,16372.0
2023-01-03 12:50:00,163.41,163.56,163.37,163.42,13645.0,151.6575,151.7967,151.6203,151.6667,13645.0
2023-01-03 12:55:00,163.42,163.8,163.36,163.61,8986.0,151.6667,152.0194,151.6111,151.8431,8986.0
2023-01-03 13:00:00,163.54,163.6,163.33,163.5,5473.0,151.7781,151.8338,151.5832,151.741,5473.0
2023-01-03 13:05:00,163.4,163.43,163.33,163.33,13034.0,151.6482,151.676,151.5832,151.5832,13034.0
2023-01-03 13:10:00,163.37,163.69,163.37,163.42,6285.0,151.6203,151.9173,151.6203,151.6667,6285.0
2023-01-03 13:15:00,163.42,163.46,163.29,163.33,4996.0,151.6667,151.7039,151.5461,151.5832,4996.0
2023-01-03 13:20:00,163.34,163.44,163.26,163.43,7983.0,151.5925,151.6853,151.5182,151.676,7983.0
2023-01-03 13:25:00,163.47,164.05,163.46,164.04,21544.0,151.7131,152.2514,151.7039,152.2422,21544.0
2023-01-03 13:30:00,164.01,164.05,163.84,163.84,6773.0,152.2143,152.2514,152.0565,152.0565,6773.0
2023-01-03 13:35:00,163.9,164.05,163.8,163.8,5899.0,152.1122,152.2514,152.0194,152.0194,5899.0
2023-01-03 13:40:00,163.84,164.06,163.84,163.88,14655.0,152.0565,152.2607,152.0565,152.0937,14655.0
2023-01-03 13:45:00,163.89,163.89,163.75,163.81,6664.0,152.1029,152.1029,151.973,152.0287,6664.0
2023-01-03 13:50:00,163.82,164.17,163.75,164.06,12859.0,152.038,152.3628,151.973,152.2607,12859.0
2023-01-03 13:55:00,164.08,164.18,164.03,164.09,8858.0,152.2793,152.3721,152.2329,152.2886,8858.0
2023-01-03 14:00:00,164.1,164.25,163.71,163.9,14253.0,152.2978,152.437,151.9359,152.1122,14253.0
2023-01-03 14:05:00,163.89,163.93,163.72,163.77,5748.0,152.1029,152.1401,151.9452,151.9916,5748.0
2023-01-03 14:10:00,163.74,163.74,163.3,163.42,6940.0,151.9637,151.9637,151.5554,151.6667,6940.0
2023-01-03 14:15:00,163.42,163.53,163.34,163.36,8433.0,151.6667,151.7688,151.5925,151.6111,8433.0
2023-01-03 14:20:00,163.38,163.42,163.07,163.09,5085.0,151.6296,151.6667,151.3419,151.3605,5085.0
2023-01-03 14:25:00,163.07,163.16,163.02,163.11,6152.0,151.3419,151.4254,151.2955,151.379,6152.0
2023-01-03 14:30:00,163.14,163.14,162.62,162.71,10842.0,151.4069,151.4069,150.9243,151.0078,10842.0
2023-01-03 14:35:00,162.72,162.88,162.68,162.69,15207.0,151.0171,151.1656,150.98,150.9892,15207.0
2023-01-03 14:40:00,162.7,163.09,162.59,163.07,20007.0,150.9985,151.3605,150.8964,151.3419,20007.0
2023-01-03 14:45:00,163.04,163.7,163.04,163.63,13552.0,151.3141,151.9266,151.3141,151.8616,13552.0
2023-01-03 14:50:00,163.56,163.57,163.29,163.39,7147.0,151.7967,151.806,151.5461,151.6389,7147.0
2023-01-03 14:55:00,163.35,163.59,163.24,163.38,10955.0,151.6018,151.8245,151.4997,151.6296,10955.0
2023-01-03 15:00:00,163.43,163.77,163.26,163.46,7327.0,151.676,151.9916,151.5182,151.7039,7327.0
2023-01-03 15:05:00,163.48,163.54,163.26,163.32,10280.0,151.7224,151.7781,151.5182,151.5739,10280.0
2023-01-03 15:10:00,163.35,163.67,163.33,163.61,8589.0,151.6018,151.8988,151.5832,151.8431,8589.0
2023-01-03 15:15:00,163.63,163.98,163.63,163.64,36917.0,151.8616,152.1865,151.8616,151.8709,36917.0
2023-01-03 15:20:00,163.63,163.63,163.12,163.14,15041.0,151.8616,151.8616,151.3883,151.4069,15041.0
2023-01-03 15:25:00,163.16,163.32,163.06,163.23,32253.0,151.4254,151.5739,151.3326,151.4904,32253.0
2023-01-03 15:30:00,163.23,163.66,163.23,163.55,21892.0,151.4904,151.8895,151.4904,151.7874,21892.0
2023-01-03 15:35:00,163.52,163.57,163.17,163.31,15860.0,151.7596,151.806,151.4347,151.5647,15860.0
2023-01-03 15:40:00,163.32,163.52,163.25,163.43,31371.0,151.5739,151.7596,151.509,151.676,31371.0
2023-01-03 15:45:00,163.37,163.51,163.2,163.39,26328.0,151.6203,151.7503,151.4626,151.6389,26328.0
2023-01-03 15:50:00,163.63,163.74,163.27,163.45,50718.0,151.8616,151.9637,151.5275,151.6946,50718.0
2023-01-03 15:55:00,163.28,163.41,163.06,163.2,196479.0,151.5368,151.6575,151.3326,151.4626,196479.0
2023-01-04 09:30:00,166.12,167.69,165.29,167.67,110036.0,154.1726,155.6296,153.4023,155.6111,110036.0
2023-01-04 09:35:00,167.71,168.39,167.11,167.29,44185.0,155.6482,156.2793,155.0914,155.2584,44185.0
2023-01-04 09:40:00,167.51,167.66,166.71,166.74,59759.0,155.4626,155.6018,154.7201,154.748,59759.0
2023-01-04 09:45:00,166.83,167.42,166.83,167.15,82208.0,154.8315,155.3791,154.8315,155.1285,82208.0
2023-01-04 09:50:00,167.11,167.28,166.8,167.02,29484.0,155.0914,155.2491,154.8037,155.0078,29484.0
2023-01-04 09:55:00,167.1,167.3,166.78,166.96,22417.0,155.0821,155.2677,154.7851,154.9521,22417.0
2023-01-04 10:00:00,166.81,167.11,165.78,165.85,44054.0,154.8129,155.0914,153.857,153.922,44054.0
2023-01-04 10:05:00,165.95,166.25,165.71,165.96,31668.0,154.0148,154.2932,153.792,154.0241,31668.0
2023-01-04 10:10:00,165.91,166.13,165.56,166.13,28703.0,153.9777,154.1818,153.6528,154.1818,28703.0
2023-01-04 10:15:00,166.03,166.47,165.98,166.43,19417.0,154.089,154.4974,154.0426,154.4603,19417.0
2023-01-04 10:20:00,166.45,166.63,165.88,166.05,34759.0,154.4788,154.6459,153.9498,154.1076,34759.0
2023-01-04 10:25:00,166.05,166.28,165.77,166.23,25066.0,154.1076,154.321,153.8477,154.2746,25066.0
2023-01-04 10:30:00,166.23,166.3,165.57,165.95,41889.0,154.2746,154.3396,153.6621,154.0148,41889.0
2023-01-04 10:35:00,165.97,166.21,165.78,166.09,23009.0,154.0333,154.2561,153.857,154.1447,23009.0
2023-01-04 10:40:00,166.03,166.87,165.96,166.73,42316.0,154.089,154.8686,154.0241,154.7387,42316.0
2023-01-04 10:45:00,166.73,167.07,166.72,166.98,41900.0,154.7387,155.0542,154.7294,154.9707,41900.0
2023-01-04 10:50:00,167.03,167.26,166.8,167.15,31683.0,155.0171,155.2306,154.8037,155.1285,31683.0
2023-01-04 10:55:00,167.09,167.31,166.92,167.31,21750.0,155.0728,155.277,154.915,155.277,21750.0
2023-01-04 11:00:00,167.36,167.38,166.86,166.86,18660.0,155.3234,155.3419,154.8593,154.8593,18660.0
2023-01-04 11:05:00,166.8,167.1,166.68,167.05,7477.0,154.8037,155.0821,154.6923,155.0357,7477.0
2023-01-04 11:10:00,167.02,167.5,167.02,167.45,16198.0,155.0078,155.4533,155.0078,155.4069,16198.0
2023-01-04 11:15:00,167.46,167.58,167.37,167.46,21276.0,155.4162,155.5276,155.3327,155.4162,21276.0
2023-01-04 11:20:00,167.52,167.74,167.45,167.67,15091.0,155.4719,155.676,155.4069,155.6111,15091.0
2023-01-04 11:25:00,167.67,167.94,167.62,167.87,11241.0,155.6111,155.8617,155.5647,155.7967,11241.0
2023-01-04 11:30:00,167.93,168.64,167.93,168.43,39666.0,155.8524,156.5113,155.8524,156.3164,39666.0
2023-01-04 11:35:00,168.43,168.59,168.27,168.49,30221.0,156.3164,156.4649,156.1679,156.3721,30221.0
2023-01-04 11:40:00,168.52,168.56,168.26,168.26,11912.0,156.3999,156.4371,156.1586,156.1586,11912.0
2023-01-04 11:45:00,168.22,168.28,168.07,168.16,16966.0,156.1215,156.1772,155.9823,156.0658,16966.0
2023-01-04 11:50:00,168.17,168.26,167.97,168.15,34628.0,156.0751,156.1586,155.8895,156.0566,34628.0
2023-01-04 11:55:00,168.19,168.39,168.16,168.24,25564.0,156.0937,156.2793,156.0658,156.1401,25564.0
2023-01-04 12:00:00,168.33,168.34,168.14,168.19,9552.0,156.2236,156.2329,156.0473,156.0937,9552.0
2023-01-04 12:05:00,168.16,168.16,167.9,168.0,12672.0,156.0658,156.0658,155.8245,155.9173,12672.0
2023-01-04 12:10:00,168.04,168.16,167.87,168.08,18221.0,155.9545,156.0658,155.7967,155.9916,18221.0
2023-01-04 12:15:00,168.07,168.53,167.96,168.47,55439.0,155.9823,156.4092,155.8802,156.3535,55439.0
2023-01-04 12:20:00,168.47,168.6,168.33,168.59,28248.0,156.3535,156.4742,156.2236,156.4649,28248.0
2023-01-04 12:25:00,168.6,168.65,168.44,168.52,27739.0,156.4742,156.5206,156.3257,156.3999,27739.0
2023-01-04 12:30:00,168.54,168.84,168.46,168.81,24165.0,156.4185,156.6969,156.3443,156.6691,24165.0
2023-01-04 12:35:00,168.81,168.9,168.72,168.88,33039.0,156.6691,156.7526,156.5856,156.7341,33039.0
2023-01-04 12:40:00,168.88,169.05,168.83,168.87,42459.0,156.7341,156.8918,156.6877,156.7248,42459.0
2023-01-04 12:45:00,168.89,169.14,168.72,168.99,33857.0,156.7433,156.9754,156.5856,156.8361,33857.0
2023-01-04 12:50:00,169.0,169.1,168.84,168.91,48532.0,156.8454,156.9382,156.6969,156.7619,48532.0
2023-01-04 12:55:00,168.89,168.89,168.38,168.45,68908.0,156.7433,156.7433,156.27,156.335,68908.0
2023-01-04 13:00:00,168.44,168.61,168.33,168.57,74868.0,156.3257,156.4835,156.2236,156.4464,74868.0
2023-01-04 13:05:00,168.56,168.73,168.47,168.63,20355.0,156.4371,156.5948,156.3535,156.502,20355.0
2023-01-04 13:10:00,168.67,168.78,168.61,168.66,25918.0,156.5392,156.6412,156.4835,156.5299,25918.0
2023-01-04 13:15:00,168.61,169.06,168.61,169.01,28326.0,156.4835,156.9011,156.4835,156.8547,28326.0
2023-01-04 13:20:00,169.04,169.05,168.79,168.81,15550.0,156.8825,156.8918,156.6505,156.6691,15550.0
2023-01-04 13:25:00,168.84,169.02,168.82,168.89,22884.0,156.6969,156.864,156.6784,156.7433,22884.0
2023-01-04 13:30:00,168.9,169.02,168.79,168.91,17713.0,156.7526,156.864,156.6505,156.7619,17713.0
2023-01-04 13:35:00,168.93,169.28,168.89,169.28,26948.0,156.7805,157.1053,156.7433,157.1053,26948.0
2023-01-04 13:40:00,169.28,169.43,169.16,169.35,41327.0,157.1053,157.2445,156.9939,157.1703,41327.0
2023-01-04 13:45:00,169.41,169.42,169.09,169.37,52731.0,157.2259,157.2352,156.929,157.1888,52731.0
2023-01-04 13:50:00,169.38,169.38,169.07,169.26,14869.0,157.1981,157.1981,156.9104,157.0867,14869.0
2023-01-04 13:55:00,169.27,169.35,168.92,168.99,34255.0,157.096,157.1703,156.7712,156.8361,34255.0
2023-01-04 14:00:00,168.78,169.69,167.81,168.34,39566.0,156.6412,157.4858,155.741,156.2329,39566.0
2023-01-04 14:05:00,168.31,168.92,167.79,167.93,14341.0,156.2051,156.7712,155.7224,155.8524,14341.0
2023-01-04 14:10:00,167.93,168.18,167.73,168.01,20365.0,155.8524,156.0844,155.6668,155.9266,20365.0
2023-01-04 14:15:00,168.0,168.9,168.0,168.78,18824.0,155.9173,156.7526,155.9173,156.6412,18824.0
2023-01-04 14:20:00,168.73,168.82,167.94,168.14,31095.0,156.5948,156.6784,155.8617,156.0473,31095.0
2023-01-04 14:25:00,167.98,167.98,166.84,166.91,24827.0,155.8988,155.8988,154.8408,154.9057,24827.0
2023-01-04 14:30:00,166.87,167.42,166.84,167.37,27090.0,154.8686,155.3791,154.8408,155.3327,27090.0
2023-01-04 14:35:00,167.41,167.54,167.16,167.28,14148.0,155.3698,155.4904,155.1378,155.2491,14148.0
2023-01-04 14:40:00,167.25,167.77,167.16,167.33,12020.0,155.2213,155.7039,155.1378,155.2955,12020.0
2023-01-04 14:45:00,167.34,167.77,167.34,167.57,17824.0,155.3048,155.7039,155.3048,155.5183,17824.0
2023-01-04 14:50:00,167.51,167.74,167.35,167.57,10914.0,155.4626,155.676,155.3141,155.5183,10914.0
2023-01-04 14:55:00,167.64,168.27,167.63,168.27,18526.0,155.5832,156.1679,155.574,156.1679,18526.0
2023-01-04 15:00:00,168.2,168.65,168.17,168.52,11101.0,156.103,156.5206,156.0751,156.3999,11101.0
2023-01-04 15:05:00,168.46,168.5,168.05,168.18,21129.0,156.3443,156.3814,155.9637,156.0844,21129.0
2023-01-04 15:10:00,168.28,168.33,167.96,168.11,16092.0,156.1772,156.2236,155.8802,156.0194,16092.0
2023-01-04 15:15:00,168.11,168.26,167.93,167.99,23356.0,156.0194,156.1586,155.8524,155.9081,23356.0
2023-01-04 15:20:00,168.0,168.04,167.45,167.66,27826.0,155.9173,155.9545,155.4069,155.6018,27826.0
2023-01-04 15:25:00,167.65,168.14,167.64,168.04,56353.0,155.5925,156.0473,155.5832,155.9545,56353.0
2023-01-04 15:30:00,168.04,168.13,167.85,168.03,93197.0,155.9545,156.038,155.7781,155.9452,93197.0
2023-01-04 15:35:00,168.05,168.05,167.44,167.84,53369.0,155.9637,155.9637,155.3976,155.7689,53369.0
2023-01-04 15:40:00,167.81,168.01,167.63,167.9,60461.0,155.741,155.9266,155.574,155.8245,60461.0
2023-01-04 15:45:00,167.87,168.26,167.78,168.26,65413.0,155.7967,156.1586,155.7132,156.1586,65413.0
2023-01-04 15:50:00,168.26,168.82,168.08,168.75,118709.0,156.1586,156.6784,155.9916,156.6134,118709.0
2023-01-04 15:55:00,168.76,169.49,168.75,169.19,433295.0,156.6227,157.3002,156.6134,157.0218,433295.0
2023-01-05 09:30:00,167.79,168.72,167.1,168.13,75695.0,155.7224,156.5856,155.0821,156.038,75695.0
2023-01-05 09:35:00,168.16,168.67,167.87,168.53,20119.0,156.0658,156.5392,155.7967,156.4092,20119.0
2023-01-05 09:40:00,168.51,168.51,168.0,168.21,19712.0,156.3907,156.3907,155.9173,156.1122,19712.0
2023-01-05 09:45:00,168.24,168.44,168.01,168.2,32659.0,156.1401,156.3257,155.9266,156.103,32659.0
2023-01-05 09:50:00,168.25,168.93,168.25,168.93,34399.0,156.1494,156.7805,156.1494,156.7805,34399.0
2023-01-05 09:55:00,168.88,169.17,168.76,168.81,33974.0,156.7341,157.0032,156.6227,156.6691,33974.0
2023-01-05 10:00:00,168.74,169.0,168.6,168.82,23630.0,156.6041,156.8454,156.4742,156.6784,23630.0
2023-01-05 10:05:00,168.78,169.6,168.62,169.02,39357.0,156.6412,157.4023,156.4928,156.864,39357.0
2023-01-05 10:10:00,169.07,169.68,168.93,169.08,16328.0,156.9104,157.4765,156.7805,156.9197,16328.0
2023-01-05 10:15:00,168.97,169.35,168.93,169.28,30455.0,156.8176,157.1703,156.7805,157.1053,30455.0
2023-01-05 10:20:00,169.33,169.41,168.87,169.02,37590.0,157.1517,157.2259,156.7248,156.864,37590.0
2023-01-05 10:25:00,169.06,169.79,169.06,169.62,24712.0,156.9011,157.5786,156.9011,157.4208,24712.0
2023-01-05 10:30:00,169.58,169.73,169.26,169.45,18235.0,157.3837,157.5229,157.0867,157.2631,18235.0
2023-01-05 10:35:00,169.39,169.64,169.15,169.53,21930.0,157.2074,157.4394,156.9846,157.3373,21930.0
2023-01-05 10:40:00,169.53,169.81,169.36,169.72,20897.0,157.3373,157.5972,157.1795,157.5136,20897.0
2023-01-05 10:45:00,169.77,169.85,169.5,169.59,26963.0,157.56,157.6343,157.3095,157.393,26963.0
2023-01-05 10:50:00,169.56,169.67,169.45,169.61,82735.0,157.3651,157.4672,157.2631,157.4116,82735.0
2023-01-05 10:55:00,169.66,169.74,169.26,169.45,32229.0,157.458,157.5322,157.0867,157.2631,32229.0
2023-01-05 11:00:00,169.4,169.64,169.36,169.64,55515.0,157.2167,157.4394,157.1795,157.4394,55515.0
2023-01-05 11:05:00,169.67,169.85,169.55,169.74,20209.0,157.4672,157.6343,157.3559,157.5322,20209.0
2023-01-05 11:10:00,169.82,170.04,169.63,169.72,39704.0,157.6065,157.8106,157.4301,157.5136,39704.0
2023-01-05 11:15:00,169.66,169.75,169.54,169.55,14471.0,157.458,157.5415,157.3466,157.3559,14471.0
2023-01-05 11:20:00,169.53,169.57,169.04,169.06,8676.0,157.3373,157.3744,156.8825,156.9011,8676.0
2023-01-05 11:25:00,169.06,169.49,169.0,169.49,15486.0,156.9011,157.3002,156.8454,157.3002,15486.0
2023-01-05 11:30:00,169.51,169.66,169.43,169.55,15086.0,157.3187,157.458,157.2445,157.3559,15086.0
2023-01-05 11:35:00,169.54,169.75,169.47,169.59,14484.0,157.3466,157.5415,157.2816,157.393,14484.0
2023-01-05 11:40:00,169.64,169.85,169.49,169.71,42339.0,157.4394,157.6343,157.3002,157.5044,42339.0
2023-01-05 11:45:00,169.68,169.79,169.47,169.5,40240.0,157.4765,157.5786,157.2816,157.3095,40240.0
2023-01-05 11:50:00,169.48,169.51,169.33,169.34,56296.0,157.2909,157.3187,157.1517,157.161,56296.0
2023-01-05 11:55:00,169.34,169.55,169.33,169.35,68366.0,157.161,157.3559,157.1517,157.1703,68366.0
2023-01-05 12:00:00,169.36,169.52,169.32,169.5,35660.0,157.1795,157.328,157.1424,157.3095,35660.0
2023-01-05 12:05:00,169.48,169.64,169.34,169.39,24839.0,157.2909,157.4394,157.161,157.2074,24839.0
2023-01-05 12:10:00,169.33,169.35,169.2,169.31,27424.0,157.1517,157.1703,157.031,157.1331,27424.0
2023-01-05 12:15:00,169.29,169.32,168.62,168.72,64811.0,157.1146,157.1424,156.4928,156.5856,64811.0
2023-01-05 12:20:00,168.74,169.27,168.65,169.25,56648.0,156.6041,157.096,156.5206,157.0774,56648.0
2023-01-05 12:25:00,169.28,169.37,169.2,169.24,40940.0,157.1053,157.1888,157.031,157.0682,40940.0
2023-01-05 12:30:00,169.24,169.46,169.23,169.42,19379.0,157.0682,157.2723,157.0589,157.2352,19379.0
2023-01-05 12:35:00,169.41,169.44,169.19,169.27,29806.0,157.2259,157.2538,157.0218,157.096,29806.0
2023-01-05 12:40:00,169.25,169.28,169.12,169.15,24074.0,157.0774,157.1053,156.9568,156.9846,24074.0
2023-01-05 12:45:00,169.15,169.15,168.91,169.01,4947.0,156.9846,156.9846,156.7619,156.8547,4947.0
2023-01-05 12:50:00,169.05,169.05,168.82,168.96,17295.0,156.8918,156.8918,156.6784,156.8083,17295.0
2023-01-05 12:55:00,168.89,169.0,168.76,168.97,13185.0,156.7433,156.8454,156.6227,156.8176,13185.0
2023-01-05 13:00:00,168.97,169.03,168.85,168.92,113125.0,156.8176,156.8733,156.7062,156.7712,113125.0
2023-01-05 13:05:00,168.92,169.23,168.92,169.15,18217.0,156.7712,157.0589,156.7712,156.9846,18217.0
2023-01-05 13:10:00,169.12,169.16,168.8,168.85,33229.0,156.9568,156.9939,156.6598,156.7062,33229.0
2023-01-05 13:15:00,168.85,168.87,168.67,168.76,21624.0,156.7062,156.7248,156.5392,156.6227,21624.0
2023-01-05 13:20:00,168.83,169.71,168.83,169.33,91531.0,156.6877,157.5044,156.6877,157.1517,91531.0
2023-01-05 13:25:00,169.41,169.61,169.08,169.08,48486.0,157.2259,157.4116,156.9197,156.9197,48486.0
2023-01-05 13:30:00,169.15,169.61,169.09,169.31,18653.0,156.9846,157.4116,156.929,157.1331,18653.0
2023-01-05 13:35:00,169.3,169.4,168.91,168.99,13561.0,157.1238,157.2167,156.7619,156.8361,13561.0
2023-01-05 13:40:00,169.0,169.2,168.74,168.77,30272.0,156.8454,157.031,156.6041,156.632,30272.0
2023-01-05 13:45:00,168.78,168.79,167.45,167.46,105977.0,156.6412,156.6505,155.4069,155.4162,105977.0
2023-01-05 13:50:00,167.49,167.51,165.84,166.51,177901.0,155.444,155.4626,153.9127,154.5345,177901.0
2023-01-05 13:55:00,166.63,167.1,166.17,166.77,70867.0,154.6459,155.0821,154.219,154.7758,70867.0
2023-01-05 14:00:00,166.81,167.39,166.7,167.09,35505.0,154.8129,155.3512,154.7108,155.0728,35505.0
2023-01-05 14:05:00,167.13,167.4,166.99,167.14,26138.0,155.1099,155.3605,154.98,155.1192,26138.0
2023-01-05 14:10:00,167.13,167.13,166.73,166.87,18656.0,155.1099,155.1099,154.7387,154.8686,18656.0
2023-01-05 14:15:00,166.91,167.2,166.89,167.18,12707.0,154.9057,155.1749,154.8872,155.1563,12707.0
2023-01-05 14:20:00,167.2,167.2,166.84,166.99,10461.0,155.1749,155.1749,154.8408,154.98,10461.0
2023-01-05 14:25:00,167.04,167.08,166.54,166.54,40034.0,155.0264,155.0635,154.5623,154.5623,40034.0
2023-01-05 14:30:00,166.54,166.86,166.51,166.61,76495.0,154.5623,154.8593,154.5345,154.6273,76495.0
2023-01-05 14:35:00,166.65,167.35,166.59,167.24,32747.0,154.6644,155.3141,154.6088,155.212,32747.0
2023-01-05 14:40:00,167.32,167.42,167.18,167.3,39410.0,155.2863,155.3791,155.1563,155.2677,39410.0
2023-01-05 14:45:00,167.31,167.72,167.29,167.62,51057.0,155.277,155.6575,155.2584,155.5647,51057.0
2023-01-05 14:50:00,167.6,167.8,167.59,167.78,28119.0,155.5461,155.7317,155.5368,155.7132,28119.0
2023-01-05 14:55:00,167.79,167.86,167.32,167.45,41430.0,155.7224,155.7874,155.2863,155.4069,41430.0
2023-01-05 15:00:00,167.43,167.54,167.29,167.35,53190.0,155.3883,155.4904,155.2584,155.3141,53190.0
2023-01-05 15:05:00,167.38,167.65,167.35,167.58,35827.0,155.3419,155.5925,155.3141,155.5276,35827.0
2023-01-05 15:10:00,167.6,167.77,167.45,167.76,37371.0,155.5461,155.7039,155.4069,155.6946,37371.0
2023-01-05 15:15:00,167.78,167.86,167.33,167.44,28772.0,155.7132,155.7874,155.2955,155.3976,28772.0
2023-01-05 15:20:00,167.43,167.45,166.98,167.1,26316.0,155.3883,155.4069,154.9707,155.0821,26316.0
2023-01-05 15:25:00,167.09,167.18,166.97,167.02,19767.0,155.0728,155.1563,154.9614,155.0078,19767.0
2023-01-05 15:30:00,166.98,167.07,166.72,166.98,19303.0,154.9707,155.0542,154.7294,154.9707,19303.0
2023-01-05 15:35:00,166.91,167.16,166.91,167.02,16879.0,154.9057,155.1378,154.9057,155.0078,16879.0
2023-01-05 15:40:00,166.97,167.14,166.83,166.97,25572.0,154.9614,155.1192,154.8315,154.9614,25572.0
2023-01-05 15:45:00,166.98,167.07,166.9,166.97,38514.0,154.9707,155.0542,154.8965,154.9614,38514.0
2023-01-05 15:50:00,166.96,167.24,166.5,166.75,200615.0,154.9521,155.212,154.5252,154.7572,200615.0
2023-01-05 15:55:00,166.75,167.1,166.75,166.9,283532.0,154.7572,155.0821,154.7572,154.8965,283532.0
2023-01-06 09:30:00,169.62,169.62,168.75,169.32,88478.0,157.4208,157.4208,156.6134,157.1424,88478.0
2023-01-06 09:35:00,169.41,169.76,167.98,168.15,17348.0,157.2259,157.5508,155.8988,156.0566,17348.0
2023-01-06 09:40:00,168.25,168.52,167.66,167.68,8080.0,156.1494,156.3999,155.6018,155.6204,8080.0
2023-01-06 09:45:00,167.59,168.17,167.42,168.11,10155.0,155.5368,156.0751,155.3791,156.0194,10155.0
2023-01-06 09:50:00,168.12,169.21,168.12,169.21,38963.0,156.0287,157.0403,156.0287,157.0403,38963.0
2023-01-06 09:55:00,169.11,169.49,169.0,169.18,17278.0,156.9475,157.3002,156.8454,157.0125,17278.0
2023-01-06 10:00:00,169.15,170.6,169.07,169.82,96200.0,156.9846,158.3304,156.9104,157.6065,96200.0
2023-01-06 10:05:00,169.84,170.36,169.76,170.02,62357.0,157.625,158.1076,157.5508,157.7921,62357.0
2023-01-06 10:10:00,170.01,170.32,169.8,170.0,35603.0,157.7828,158.0705,157.5879,157.7735,35603.0
2023-01-06 10:15:00,170.0,170.55,170.0,170.4,48646.0,157.7735,158.2839,157.7735,158.1447,48646.0
2023-01-06 10:20:00,170.49,170.5,170.05,170.34,42549.0,158.2283,158.2375,157.8199,158.0891,42549.0
2023-01-06 10:25:00,170.14,170.14,169.68,169.81,11979.0,157.9034,157.9034,157.4765,157.5972,11979.0
2023-01-06 10:30:00,169.9,170.23,169.8,169.96,20406.0,157.6807,157.987,157.5879,157.7364,20406.0
2023-01-06 10:35:00,169.99,170.51,169.9,170.44,17685.0,157.7642,158.2468,157.6807,158.1819,17685.0
2023-01-06 10:40:00,170.43,170.77,170.22,170.24,38918.0,158.1726,158.4881,157.9777,157.9962,38918.0
2023-01-06 10:45:00,170.24,170.93,170.23,170.89,32802.0,157.9962,158.6366,157.987,158.5995,32802.0
2023-01-06 10:50:00,170.89,171.03,170.68,170.89,23013.0,158.5995,158.7294,158.4046,158.5995,23013.0
2023-01-06 10:55:00,170.88,171.56,170.74,171.39,50918.0,158.5902,159.2213,158.4603,159.0635,50918.0
2023-01-06 11:00:00,171.41,171.75,171.28,171.7,43267.0,159.0821,159.3976,158.9614,159.3512,43267.0
2023-01-06 11:05:00,171.74,171.98,171.59,171.93,33026.0,159.3884,159.6111,159.2492,159.5647,33026.0
2023-01-06 11:10:00,171.93,171.93,171.62,171.7,38507.0,159.5647,159.5647,159.277,159.3512,38507.0
2023-01-06 11:15:00,171.67,171.84,171.61,171.73,18466.0,159.3234,159.4812,159.2677,159.3791,18466.0
2023-01-06 11:20:00,171.72,172.02,171.7,172.0,28215.0,159.3698,159.6482,159.3512,159.6297,28215.0
2023-01-06 11:25:00,171.98,172.03,171.72,171.88,20095.0,159.6111,159.6575,159.3698,159.5183,20095.0
2023-01-06 11:30:00,171.92,172.15,171.84,172.09,30282.0,159.5554,159.7689,159.4812,159.7132,30282.0
2023-01-06 11:35:00,172.07,172.32,171.97,172.28,11209.0,159.6946,159.9266,159.6018,159.8895,11209.0
2023-01-06 11:40:00,172.28,172.35,172.06,172.13,15031.0,159.8895,159.9545,159.6853,159.7503,15031.0
2023-01-06 11:45:00,172.12,172.68,172.11,172.62,27066.0,159.741,160.2608,159.7318,160.2051,27066.0
2023-01-06 11:50:00,172.59,173.06,172.59,172.78,19266.0,160.1772,160.6134,160.1772,160.3536,19266.0
2023-01-06 11:55:00,172.82,173.08,172.79,172.86,28158.0,160.3907,160.632,160.3628,160.4278,28158.0
2023-01-06 12:00:00,172.94,173.12,172.91,172.94,15520.0,160.5021,160.6691,160.4742,160.5021,15520.0
2023-01-06 12:05:00,172.94,173.01,172.58,172.58,39481.0,160.5021,160.567,160.1679,160.1679,39481.0
2023-01-06 12:10:00,172.59,172.85,172.59,172.81,22668.0,160.1772,160.4185,160.1772,160.3814,22668.0
2023-01-06 12:15:00,172.88,172.99,172.75,172.92,21962.0,160.4464,160.5485,160.3257,160.4835,21962.0
2023-01-06 12:20:00,172.95,172.95,172.27,172.31,40042.0,160.5113,160.5113,159.8802,159.9174,40042.0
2023-01-06 12:25:00,172.35,172.41,172.14,172.22,15770.0,159.9545,160.0102,159.7596,159.8338,15770.0
2023-01-06 12:30:00,172.23,172.28,171.85,172.24,39856.0,159.8431,159.8895,159.4905,159.8524,39856.0
2023-01-06 12:35:00,172.22,172.57,172.2,172.57,43731.0,159.8338,160.1587,159.8153,160.1587,43731.0
2023-01-06 12:40:00,172.58,172.73,172.35,172.73,24836.0,160.1679,160.3072,159.9545,160.3072,24836.0
2023-01-06 12:45:00,172.75,172.84,172.56,172.62,16097.0,160.3257,160.4093,160.1494,160.2051,16097.0
2023-01-06 12:50:00,172.65,172.65,172.29,172.47,27076.0,160.2329,160.2329,159.8988,160.0659,27076.0
2023-01-06 12:55:00,172.48,172.6,172.32,172.58,14299.0,160.0751,160.1865,159.9266,160.1679,14299.0
2023-01-06 13:00:00,172.63,172.74,172.5,172.63,28012.0,160.2144,160.3164,160.0937,160.2144,28012.0
2023-01-06 13:05:00,172.66,173.0,172.65,172.91,30251.0,160.2422,160.5577,160.2329,160.4742,30251.0
2023-01-06 13:10:00,172.9,173.12,172.86,172.9,31225.0,160.4649,160.6691,160.4278,160.4649,31225.0
2023-01-06 13:15:00,172.88,172.99,172.72,172.77,14994.0,160.4464,160.5485,160.2979,160.3443,14994.0
2023-01-06 13:20:00,172.78,172.79,172.62,172.76,14845.0,160.3536,160.3628,160.2051,160.335,14845.0
2023-01-06 13:25:00,172.75,173.12,172.74,173.03,13708.0,160.3257,160.6691,160.3164,160.5856,13708.0
2023-01-06 13:30:00,173.04,173.36,173.02,173.29,29082.0,160.5949,160.8919,160.5763,160.8269,29082.0
2023-01-06 13:35:00,173.31,173.33,173.01,173.24,14413.0,160.8454,160.864,160.567,160.7805,14413.0
2023-01-06 13:40:00,173.22,173.54,173.22,173.31,24112.0,160.7619,161.0589,160.7619,160.8454,24112.0
2023-01-06 13:45:00,173.29,173.44,173.28,173.32,13184.0,160.8269,160.9661,160.8176,160.8547,13184.0
2023-01-06 13:50:00,173.33,173.35,173.15,173.15,12782.0,160.864,160.8826,160.697,160.697,12782.0
2023-01-06 13:55:00,173.14,173.33,173.11,173.3,15275.0,160.6877,160.864,160.6598,160.8362,15275.0
2023-01-06 14:00:00,173.32,173.62,173.32,173.54,30253.0,160.8547,161.1332,160.8547,161.0589,30253.0
2023-01-06 14:05:00,173.49,173.59,173.39,173.59,12303.0,161.0125,161.1053,160.9197,161.1053,12303.0
2023-01-06 14:10:00,173.61,174.35,173.55,174.33,51627.0,161.1239,161.8107,161.0682,161.7921,51627.0
2023-01-06 14:15:00,174.37,174.5,174.3,174.45,107580.0,161.8292,161.9499,161.7642,161.9035,107580.0
2023-01-06 14:20:00,174.45,174.82,174.44,174.82,47439.0,161.9035,162.2468,161.8942,162.2468,47439.0
2023-01-06 14:25:00,174.81,174.88,174.72,174.85,20743.0,162.2376,162.3025,162.154,162.2747,20743.0
2023-01-06 14:30:00,174.88,175.16,174.75,174.76,45765.0,162.3025,162.5624,162.1819,162.1912,45765.0
2023-01-06 14:35:00,174.74,175.05,174.62,174.92,36361.0,162.1726,162.4603,162.0612,162.3397,36361.0
2023-01-06 14:40:00,174.9,175.01,174.76,174.95,38293.0,162.3211,162.4232,162.1912,162.3675,38293.0
2023-01-06 14:45:00,174.95,174.97,174.57,174.89,25493.0,162.3675,162.3861,162.0148,162.3118,25493.0
2023-01-06 14:50:00,174.89,175.49,174.84,175.35,54903.0,162.3118,162.8687,162.2654,162.7387,54903.0
2023-01-06 14:55:00,175.36,175.48,175.14,175.16,28089.0,162.748,162.8594,162.5438,162.5624,28089.0
2023-01-06 15:00:00,175.11,175.69,175.07,175.61,40132.0,162.516,163.0543,162.4789,162.98,40132.0
2023-01-06 15:05:00,175.6,176.01,175.57,175.95,34752.0,162.9707,163.3513,162.9429,163.2956,34752.0
2023-01-06 15:10:00,175.96,176.08,175.59,175.93,57260.0,163.3049,163.4162,162.9615,163.277,57260.0
2023-01-06 15:15:00,175.95,176.16,175.82,175.89,57520.0,163.2956,163.4905,163.1749,163.2399,57520.0
2023-01-06 15:20:00,175.89,175.89,175.3,175.51,50667.0,163.2399,163.2399,162.6923,162.8872,50667.0
2023-01-06 15:25:00,175.56,175.62,175.2,175.31,35017.0,162.9336,162.9893,162.5995,162.7016,35017.0
2023-01-06 15:30:00,175.28,175.72,175.27,175.72,37940.0,162.6738,163.0821,162.6645,163.0821,37940.0
2023-01-06 15:35:00,175.7,175.74,175.39,175.62,39815.0,163.0636,163.1007,162.7759,162.9893,39815.0
2023-01-06 15:40:00,175.62,175.67,175.44,175.59,53831.0,162.9893,163.0357,162.8223,162.9615,53831.0
2023-01-06 15:45:00,175.58,175.82,175.56,175.56,66535.0,162.9522,163.1749,162.9336,162.9336,66535.0
2023-01-06 15:50:00,175.55,175.55,174.83,175.07,147315.0,162.9243,162.9243,162.2561,162.4789,147315.0
2023-01-06 15:55:00,175.08,175.54,175.02,175.15,358761.0,162.4881,162.9151,162.4325,162.5531,358761.0
2023-01-09 09:30:00,176.86,178.29,176.62,177.67,172162.0,164.1401,165.4673,163.9174,164.8919,172162.0
2023-01-09 09:35:00,177.91,178.42,177.01,177.55,54269.0,165.1146,165.5879,164.2793,164.7805,54269.0
2023-01-09 09:40:00,177.52,178.29,177.52,178.2,42281.0,164.7527,165.4673,164.7527,165.3838,42281.0
2023-01-09 09:45:00,178.25,179.06,178.14,178.88,44326.0,165.4302,166.1819,165.3281,166.0149,44326.0
2023-01-09 09:50:00,178.88,179.43,178.7,179.34,47158.0,166.0149,166.5253,165.8478,166.4418,47158.0
2023-01-09 09:55:00,179.41,179.42,178.87,179.03,52345.0,166.5067,166.516,166.0056,166.1541,52345.0
2023-01-09 10:00:00,179.08,179.42,178.89,179.1,40897.0,166.2005,166.516,166.0241,166.219,40897.0
2023-01-09 10:05:00,179.08,179.08,178.55,178.95,58123.0,166.2005,166.2005,165.7086,166.0798,58123.0
2023-01-09 10:10:00,178.94,179.09,178.68,178.73,31081.0,166.0705,166.2097,165.8292,165.8756,31081.0
2023-01-09 10:15:00,178.71,178.98,178.63,178.81,34576.0,165.8571,166.1077,165.7828,165.9499,34576.0
2023-01-09 10:20:00,178.83,178.98,178.52,178.8,24611.0,165.9684,166.1077,165.6807,165.9406,24611.0
2023-01-09 10:25:00,178.75,178.9,178.63,178.63,36558.0,165.8942,166.0334,165.7828,165.7828,36558.0
2023-01-09 10:30:00,178.61,178.96,178.57,178.87,35497.0,165.7643,166.0891,165.7271,166.0056,35497.0
2023-01-09 10:35:00,178.87,179.48,178.79,179.35,44723.0,166.0056,166.5717,165.9313,166.451,44723.0
2023-01-09 10:40:00,179.37,179.49,179.21,179.49,38114.0,166.4696,166.581,166.3211,166.581,38114.0
2023-01-09 10:45:00,179.5,179.94,179.48,179.74,51780.0,166.5903,166.9986,166.5717,166.813,51780.0
2023-01-09 10:50:00,179.74,179.74,179.51,179.59,23487.0,166.813,166.813,166.5995,166.6738,23487.0
2023-01-09 10:55:00,179.58,179.8,179.11,179.18,19924.0,166.6645,166.8687,166.2283,166.2933,19924.0
2023-01-09 11:00:00,179.16,179.27,178.89,178.93,27386.0,166.2747,166.3768,166.0241,166.0613,27386.0
2023-01-09 11:05:00,178.84,179.19,178.76,178.95,24400.0,165.9777,166.3026,165.9035,166.0798,24400.0
2023-01-09 11:10:00,178.98,179.27,178.87,179.1,32290.0,166.1077,166.3768,166.0056,166.219,32290.0
2023-01-09 11:15:00,179.1,179.2,178.96,179.18,33565.0,166.219,166.3118,166.0891,166.2933,33565.0
2023-01-09 11:20:00,179.23,179.31,178.87,179.23,35170.0,166.3397,166.4139,166.0056,166.3397,35170.0
2023-01-09 11:25:00,179.2,179.3,178.72,178.72,44276.0,166.3118,166.4046,165.8664,165.8664,44276.0
2023-01-09 11:30:00,178.73,179.13,178.67,178.99,59323.0,165.8756,166.2469,165.82,166.1169,59323.0
2023-01-09 11:35:00,178.98,179.42,178.98,179.28,27093.0,166.1077,166.516,166.1077,166.3861,27093.0
2023-01-09 11:40:00,179.37,179.38,178.98,179.04,21484.0,166.4696,166.4789,166.1077,166.1633,21484.0
2023-01-09 11:45:00,179.1,179.59,179.09,179.59,25015.0,166.219,166.6738,166.2097,166.6738,25015.0
2023-01-09 11:50:00,179.61,179.81,179.44,179.76,27867.0,166.6923,166.878,166.5346,166.8316,27867.0
2023-01-09 11:55:00,179.75,179.9,179.66,179.87,16432.0,166.8223,166.9615,166.7388,166.9336,16432.0
2023-01-09 12:00:00,179.88,180.06,179.74,179.99,71958.0,166.9429,167.11,166.813,167.045,71958.0
2023-01-09 12:05:00,179.96,180.04,179.8,179.97,31987.0,167.0172,167.0914,166.8687,167.0265,31987.0
2023-01-09 12:10:00,179.98,180.38,179.96,180.18,22088.0,167.0357,167.407,167.0172,167.2214,22088.0
2023-01-09 12:15:00,180.16,180.16,179.64,179.68,18835.0,167.2028,167.2028,166.7202,166.7573,18835.0
2023-01-09 12:20:00,179.68,180.07,179.66,180.07,21339.0,166.7573,167.1193,166.7388,167.1193,21339.0
2023-01-09 12:25:00,180.07,180.08,179.81,179.94,15017.0,167.1193,167.1285,166.878,166.9986,15017.0
2023-01-09 12:30:00,179.9,179.9,179.55,179.59,14848.0,166.9615,166.9615,166.6367,166.6738,14848.0
2023-01-09 12:35:00,179.57,179.6,179.13,179.37,27293.0,166.6552,166.6831,166.2469,166.4696,27293.0
2023-01-09 12:40:00,179.39,179.58,179.29,179.29,17237.0,166.4882,166.6645,166.3954,166.3954,17237.0
2023-01-09 12:45:00,179.3,179.62,179.23,179.46,17260.0,166.4046,166.7016,166.3397,166.5531,17260.0
2023-01-09 12:50:00,179.47,179.64,179.37,179.43,14732.0,166.5624,166.7202,166.4696,166.5253,14732.0
2023-01-09 12:55:00,179.45,179.59,179.41,179.53,9523.0,166.5439,166.6738,166.5067,166.6181,9523.0
2023-01-09 13:00:00,179.51,179.61,179.23,179.24,14134.0,166.5995,166.6923,166.3397,166.349,14134.0
2023-01-09 13:05:00,179.28,179.43,179.06,179.28,22913.0,166.3861,166.5253,166.1819,166.3861,22913.0
2023-01-09 13:10:00,179.31,179.43,179.18,179.32,10597.0,166.4139,166.5253,166.2933,166.4232,10597.0
2023-01-09 13:15:00,179.25,179.34,179.13,179.2,12106.0,166.3582,166.4418,166.2469,166.3118,12106.0
2023-01-09 13:20:00,179.22,179.35,179.15,179.29,10205.0,166.3304,166.451,166.2654,166.3954,10205.0
2023-01-09 13:25:00,179.25,179.28,179.08,179.24,16654.0,166.3582,166.3861,166.2005,166.349,16654.0
2023-01-09 13:30:00,179.24,179.34,179.01,179.07,19072.0,166.349,166.4418,166.1355,166.1912,19072.0
2023-01-09 13:35:00,179.0,179.03,178.51,178.7,23340.0,166.1262,166.1541,165.6715,165.8478,23340.0
2023-01-09 13:40:00,178.69,178.69,177.88,177.92,26155.0,165.8385,165.8385,165.0868,165.1239,26155.0
2023-01-09 13:45:00,177.87,177.89,177.43,177.68,32001.0,165.0775,165.0961,164.6691,164.9012,32001.0
2023-01-09 13:50:00,177.63,177.88,177.52,177.86,26407.0,164.8548,165.0868,164.7527,165.0682,26407.0
2023-01-09 13:55:00,177.83,177.97,177.72,177.87,24663.0,165.0404,165.1703,164.9383,165.0775,24663.0
2023-01-09 14:00:00,177.88,178.14,177.81,177.88,31118.0,165.0868,165.3281,165.0218,165.0868,31118.0
2023-01-09 14:05:00,177.88,178.13,177.46,178.05,31015.0,165.0868,165.3188,164.697,165.2445,31015.0
2023-01-09 14:10:00,178.07,178.16,177.77,177.83,22463.0,165.2631,165.3466,164.9847,165.0404,22463.0
2023-01-09 14:15:00,177.81,178.07,177.7,178.07,13696.0,165.0218,165.2631,164.9197,165.2631,13696.0
2023-01-09 14:20:00,178.1,178.52,178.09,178.48,17166.0,165.2909,165.6807,165.2817,165.6436,17166.0
2023-01-09 14:25:00,178.5,178.51,178.19,178.45,16451.0,165.6622,165.6715,165.3745,165.6158,16451.0
2023-01-09 14:30:00,178.48,178.72,178.31,178.42,10980.0,165.6436,165.8664,165.4858,165.5879,10980.0
2023-01-09 14:35:00,178.41,178.52,178.36,178.43,23103.0,165.5787,165.6807,165.5322,165.5972,23103.0
2023-01-09 14:40:00,178.36,178.36,177.97,178.19,14373.0,165.5322,165.5322,165.1703,165.3745,14373.0
2023-01-09 14:45:00,178.17,178.34,177.8,177.95,22275.0,165.3559,165.5137,165.0125,165.1517,22275.0
2023-01-09 14:50:00,177.9,178.13,177.81,177.95,12091.0,165.1053,165.3188,165.0218,165.1517,12091.0
2023-01-09 14:55:00,177.91,177.94,177.32,177.36,12042.0,165.1146,165.1425,164.567,164.6042,12042.0
2023-01-09 15:00:00,177.35,177.69,177.26,177.63,18192.0,164.5949,164.9104,164.5114,164.8548,18192.0
2023-01-09 15:05:00,177.62,177.74,177.44,177.67,24727.0,164.8455,164.9568,164.6784,164.8919,24727.0
2023-01-09 15:10:00,177.7,177.78,177.38,177.38,21449.0,164.9197,164.994,164.6227,164.6227,21449.0
2023-01-09 15:15:00,177.32,177.47,177.18,177.31,19561.0,164.567,164.7063,164.4371,164.5578,19561.0
2023-01-09 15:20:00,177.33,177.69,177.3,177.55,20624.0,164.5763,164.9104,164.5485,164.7805,20624.0
2023-01-09 15:25:00,177.53,177.54,177.19,177.26,22706.0,164.7619,164.7712,164.4464,164.5114,22706.0
2023-01-09 15:30:00,177.29,177.31,176.85,177.16,45706.0,164.5392,164.5578,164.1308,164.4186,45706.0
2023-01-09 15:35:00,177.15,177.2,176.92,176.92,36115.0,164.4093,164.4557,164.1958,164.1958,36115.0
2023-01-09 15:40:00,176.92,177.3,176.91,177.28,43036.0,164.1958,164.5485,164.1865,164.5299,43036.0
2023-01-09 15:45:00,177.3,177.31,176.84,176.94,44673.0,164.5485,164.5578,164.1216,164.2144,44673.0
2023-01-09 15:50:00,176.96,177.25,176.58,176.89,131148.0,164.2329,164.5021,163.8803,164.168,131148.0
2023-01-09 15:55:00,176.9,176.9,176.32,176.68,240058.0,164.1773,164.1773,163.639,163.9731,240058.0
2023-01-10 09:30:00,176.63,177.92,175.82,177.86,86443.0,163.9267,165.1239,163.1749,165.0682,86443.0
2023-01-10 09:35:00,177.92,178.01,176.61,176.79,28984.0,165.1239,165.2074,163.9081,164.0752,28984.0
2023-01-10 09:40:00,176.81,177.05,176.41,176.83,15936.0,164.0937,164.3165,163.7225,164.1123,15936.0
2023-01-10 09:45:00,176.77,177.18,176.39,177.03,19002.0,164.0566,164.4371,163.7039,164.2979,19002.0
2023-01-10 09:50:00,177.01,177.24,176.59,177.19,17842.0,164.2793,164.4928,163.8895,164.4464,17842.0
2023-01-10 09:55:00,177.24,177.31,176.81,176.95,13926.0,164.4928,164.5578,164.0937,164.2237,13926.0
2023-01-10 10:00:00,177.0,177.18,176.67,177.07,6966.0,164.2701,164.4371,163.9638,164.335,6966.0
2023-01-10 10:05:00,177.1,177.59,177.05,177.28,33630.0,164.3629,164.8176,164.3165,164.5299,33630.0
2023-01-10 10:10:00,177.22,177.55,177.07,177.25,66312.0,164.4742,164.7805,164.335,164.5021,66312.0
2023-01-10 10:15:00,177.32,177.62,176.96,176.99,25000.0,164.567,164.8455,164.2329,164.2608,25000.0
2023-01-10 10:20:00,176.95,177.2,176.68,176.91,31959.0,164.2237,164.4557,163.9731,164.1865,31959.0
2023-01-10 10:25:00,176.89,177.29,176.66,176.83,14947.0,164.168,164.5392,163.9545,164.1123,14947.0
2023-01-10 10:30:00,176.78,176.78,175.86,176.01,33165.0,164.0659,164.0659,163.2121,163.3513,33165.0
2023-01-10 10:35:00,176.04,176.44,175.99,176.33,11672.0,163.3791,163.7503,163.3327,163.6482,11672.0
2023-01-10 10:40:00,176.31,176.47,176.02,176.13,25262.0,163.6297,163.7782,163.3605,163.4626,25262.0
2023-01-10 10:45:00,176.02,176.53,175.96,176.37,58455.0,163.3605,163.8339,163.3049,163.6854,58455.0
2023-01-10 10:50:00,176.35,176.97,176.35,176.91,22970.0,163.6668,164.2422,163.6668,164.1865,22970.0
2023-01-10 10:55:00,176.91,177.39,176.86,177.25,49804.0,164.1865,164.632,164.1401,164.5021,49804.0
2023-01-10 11:00:00,177.22,177.53,177.15,177.53,31553.0,164.4742,164.7619,164.4093,164.7619,31553.0
2023-01-10 11:05:00,177.49,177.49,177.02,177.04,11565.0,164.7248,164.7248,164.2886,164.3072,11565.0
2023-01-10 11:10:00,176.99,177.33,176.97,177.05,13582.0,164.2608,164.5763,164.2422,164.3165,13582.0
2023-01-10 11:15:00,177.05,177.24,176.9,177.03,19852.0,164.3165,164.4928,164.1773,164.2979,19852.0
2023-01-10 11:20:00,177.08,177.39,177.02,177.33,16338.0,164.3443,164.632,164.2886,164.5763,16338.0
2023-01-10 11:25:00,177.32,177.32,176.91,177.03,15161.0,164.567,164.567,164.1865,164.2979,15161.0
2023-01-10 11:30:00,177.07,177.3,176.89,177.06,14101.0,164.335,164.5485,164.168,164.3257,14101.0
2023-01-10 11:35:00,177.04,177.26,177.0,177.13,9147.0,164.3072,164.5114,164.2701,164.3907,9147.0
2023-01-10 11:40:00,177.1,177.34,177.1,177.32,6449.0,164.3629,164.5856,164.3629,164.567,6449.0
2023-01-10 11:45:00,177.26,177.29,176.99,177.27,15223.0,164.5114,164.5392,164.2608,164.5206,15223.0
2023-01-10 11:50:00,177.3,177.51,177.25,177.49,14972.0,164.5485,164.7434,164.5021,164.7248,14972.0
2023-01-10 11:55:00,177.51,177.64,177.47,177.62,7005.0,164.7434,164.864,164.7063,164.8455,7005.0
2023-01-10 12:00:00,177.6,177.6,177.1,177.32,10245.0,164.8269,164.8269,164.3629,164.567,10245.0
2023-01-10 12:05:00,177.34,177.64,177.34,177.64,9192.0,164.5856,164.864,164.5856,164.864,9192.0
2023-01-10 12:10:00,177.62,178.05,177.55,177.96,10773.0,164.8455,165.2445,164.7805,165.161,10773.0
2023-01-10 12:15:00,177.98,177.98,177.63,177.82,20296.0,165.1796,165.1796,164.8548,165.0311,20296.0
2023-01-10 12:20:00,177.87,178.01,177.7,178.01,9701.0,165.0775,165.2074,164.9197,165.2074,9701.0
2023-01-10 12:25:00,178.07,178.25,178.05,178.1,12759.0,165.2631,165.4302,165.2445,165.2909,12759.0
2023-01-10 12:30:00,178.1,178.24,178.06,178.06,7742.0,165.2909,165.4209,165.2538,165.2538,7742.0
2023-01-10 12:35:00,178.06,178.5,178.04,178.5,47511.0,165.2538,165.6622,165.2353,165.6622,47511.0
2023-01-10 12:40:00,178.44,178.47,178.08,178.12,13098.0,165.6065,165.6343,165.2724,165.3095,13098.0
2023-01-10 12:45:00,178.08,178.23,177.98,178.22,10612.0,165.2724,165.4116,165.1796,165.4023,10612.0
2023-01-10 12:50:00,178.2,178.23,178.07,178.15,4441.0,165.3838,165.4116,165.2631,165.3374,4441.0
2023-01-10 12:55:00,178.2,178.24,178.07,178.15,5553.0,165.3838,165.4209,165.2631,165.3374,5553.0
2023-01-10 13:00:00,178.16,178.46,178.12,178.35,16409.0,165.3466,165.6251,165.3095,165.523,16409.0
2023-01-10 13:05:00,178.33,178.57,178.26,178.56,21716.0,165.5044,165.7271,165.4394,165.7179,21716.0
2023-01-10 13:10:00,178.59,178.65,178.46,178.51,16717.0,165.7457,165.8014,165.6251,165.6715,16717.0
2023-01-10 13:15:00,178.5,178.5,178.23,178.25,9138.0,165.6622,165.6622,165.4116,165.4302,9138.0
2023-01-10 13:20:00,178.26,178.46,178.11,178.46,15066.0,165.4394,165.6251,165.3002,165.6251,15066.0
2023-01-10 13:25:00,178.42,178.49,178.38,178.41,10612.0,165.5879,165.6529,165.5508,165.5787,10612.0
2023-01-10 13:30:00,178.34,178.41,178.3,178.38,13854.0,165.5137,165.5787,165.4766,165.5508,13854.0
2023-01-10 13:35:00,178.33,178.6,178.33,178.6,7374.0,165.5044,165.755,165.5044,165.755,7374.0
2023-01-10 13:40:00,178.56,178.68,178.31,178.34,7933.0,165.7179,165.8292,165.4858,165.5137,7933.0
2023-01-10 13:45:00,178.34,178.52,178.29,178.52,7784.0,165.5137,165.6807,165.4673,165.6807,7784.0
2023-01-10 13:50:00,178.53,178.55,178.38,178.39,5795.0,165.69,165.7086,165.5508,165.5601,5795.0
2023-01-10 13:55:00,178.36,178.61,178.3,178.61,23001.0,165.5322,165.7643,165.4766,165.7643,23001.0
2023-01-10 14:00:00,178.61,178.83,178.61,178.71,8906.0,165.7643,165.9684,165.7643,165.8571,8906.0
2023-01-10 14:05:00,178.74,178.94,178.6,178.85,9581.0,165.8849,166.0705,165.755,165.987,9581.0
2023-01-10 14:10:00,178.93,179.38,178.93,179.28,44541.0,166.0613,166.4789,166.0613,166.3861,44541.0
2023-01-10 14:15:00,179.25,179.49,179.25,179.48,26777.0,166.3582,166.581,166.3582,166.5717,26777.0
2023-01-10 14:20:00,179.47,179.62,179.43,179.47,11502.0,166.5624,166.7016,166.5253,166.5624,11502.0
2023-01-10 14:25:00,179.49,179.49,179.27,179.46,8196.0,166.581,166.581,166.3768,166.5531,8196.0
2023-01-10 14:30:00,179.45,179.48,179.14,179.16,68129.0,166.5439,166.5717,166.2562,166.2747,68129.0
2023-01-10 14:35:00,179.15,179.16,178.74,178.76,25629.0,166.2654,166.2747,165.8849,165.9035,25629.0
2023-01-10 14:40:00,178.76,178.82,178.47,178.5,39007.0,165.9035,165.9592,165.6343,165.6622,39007.0
2023-01-10 14:45:00,178.49,178.75,178.43,178.57,35929.0,165.6529,165.8942,165.5972,165.7271,35929.0
2023-01-10 14:50:00,178.55,178.58,178.37,178.49,25058.0,165.7086,165.7364,165.5415,165.6529,25058.0
2023-01-10 14:55:00,178.52,178.56,178.37,178.49,22440.0,165.6807,165.7179,165.5415,165.6529,22440.0
2023-01-10 15:00:00,178.5,178.53,178.27,178.45,19125.0,165.6622,165.69,165.4487,165.6158,19125.0
2023-01-10 15:05:00,178.47,178.64,178.34,178.48,36574.0,165.6343,165.7921,165.5137,165.6436,36574.0
2023-01-10 15:10:00,178.48,178.58,178.22,178.51,16594.0,165.6436,165.7364,165.4023,165.6715,16594.0
2023-01-10 15:15:00,178.5,178.75,178.5,178.65,40467.0,165.6622,165.8942,165.6622,165.8014,40467.0
2023-01-10 15:20:00,178.65,178.83,178.54,178.8,44280.0,165.8014,165.9684,165.6993,165.9406,44280.0
2023-01-10 15:25:00,178.81,178.89,178.71,178.74,34325.0,165.9499,166.0241,165.8571,165.8849,34325.0
2023-01-10 15:30:00,178.77,178.84,178.54,178.7,63745.0,165.9128,165.9777,165.6993,165.8478,63745.0
2023-01-10 15:35:00,178.72,178.78,178.52,178.66,31160.0,165.8664,165.922,165.6807,165.8107,31160.0
2023-01-10 15:40:00,178.61,178.61,178.25,178.39,29462.0,165.7643,165.7643,165.4302,165.5601,29462.0
2023-01-10 15:45:00,178.39,178.52,178.26,178.31,39536.0,165.5601,165.6807,165.4394,165.4858,39536.0
2023-01-10 15:50:00,178.35,178.6,178.03,178.1,121725.0,165.523,165.755,165.226,165.2909,121725.0
2023-01-10 15:55:00,178.09,178.61,178.05,178.45,281879.0,165.2817,165.7643,165.2445,165.6158,281879.0
2023-01-11 09:30:00,178.11,178.71,177.83,178.01,89157.0,165.3002,165.8571,165.0404,165.2074,89157.0
2023-01-11 09:35:00,177.93,178.29,177.85,177.96,28937.0,165.1332,165.4673,165.0589,165.161,28937.0
2023-01-11 09:40:00,177.9,178.14,177.62,177.87,28733.0,165.1053,165.3281,164.8455,165.0775,28733.0
2023-01-11 09:45:00,177.97,178.17,177.51,177.94,27033.0,165.1703,165.3559,164.7434,165.1425,27033.0
2023-01-11 09:50:00,177.87,178.01,177.21,177.33,12978.0,165.0775,165.2074,164.465,164.5763,12978.0
2023-01-11 09:55:00,177.44,177.53,177.01,177.21,20826.0,164.6784,164.7619,164.2793,164.465,20826.0
2023-01-11 10:00:00,177.24,177.41,177.24,177.35,13032.0,164.4928,164.6506,164.4928,164.5949,13032.0
2023-01-11 10:05:00,177.35,177.67,177.35,177.62,35463.0,164.5949,164.8919,164.5949,164.8455,35463.0
2023-01-11 10:10:00,177.62,177.7,177.38,177.52,13870.0,164.8455,164.9197,164.6227,164.7527,13870.0
2023-01-11 10:15:00,177.53,177.61,177.33,177.54,25147.0,164.7619,164.8362,164.5763,164.7712,25147.0
2023-01-11 10:20:00,177.54,177.69,177.43,177.44,20925.0,164.7712,164.9104,164.6691,164.6784,20925.0
2023-01-11 10:25:00,177.44,177.74,177.33,177.74,12449.0,164.6784,164.9568,164.5763,164.9568,12449.0
2023-01-11 10:30:00,177.71,177.89,177.38,177.38,40248.0,164.929,165.0961,164.6227,164.6227,40248.0
2023-01-11 10:35:00,177.4,177.4,177.06,177.27,33448.0,164.6413,164.6413,164.3257,164.5206,33448.0
2023-01-11 10:40:00,177.31,177.63,177.29,177.45,11102.0,164.5578,164.8548,164.5392,164.6877,11102.0
2023-01-11 10:45:00,177.47,177.81,177.47,177.63,11582.0,164.7063,165.0218,164.7063,164.8548,11582.0
2023-01-11 10:50:00,177.64,177.69,177.27,177.39,26020.0,164.864,164.9104,164.5206,164.632,26020.0
2023-01-11 10:55:00,177.36,177.36,177.09,177.26,11551.0,164.6042,164.6042,164.3536,164.5114,11551.0
2023-01-11 11:00:00,177.24,177.47,177.18,177.45,10200.0,164.4928,164.7063,164.4371,164.6877,10200.0
2023-01-11 11:05:00,177.47,177.7,177.44,177.5,37373.0,164.7063,164.9197,164.6784,164.7341,37373.0
2023-01-11 11:10:00,177.5,178.12,177.5,178.12,22335.0,164.7341,165.3095,164.7341,165.3095,22335.0
2023-01-11 11:15:00,178.1,178.14,178.05,178.09,24321.0,165.2909,165.3281,165.2445,165.2817,24321.0
2023-01-11 11:20:00,178.08,178.15,177.93,177.97,16672.0,165.2724,165.3374,165.1332,165.1703,16672.0
2023-01-11 11:25:00,177.96,178.11,177.87,177.95,29255.0,165.161,165.3002,165.0775,165.1517,29255.0
2023-01-11 11:30:00,177.9,178.08,177.79,177.84,9191.0,165.1053,165.2724,165.0032,165.0496,9191.0
2023-01-11 11:35:00,177.83,177.83,177.56,177.69,7635.0,165.0404,165.0404,164.7898,164.9104,7635.0
2023-01-11 11:40:00,177.69,177.8,177.51,177.78,8317.0,164.9104,165.0125,164.7434,164.994,8317.0
2023-01-11 11:45:00,177.77,177.8,177.69,177.79,8556.0,164.9847,165.0125,164.9104,165.0032,8556.0
2023-01-11 11:50:00,177.78,177.89,177.62,177.77,9143.0,164.994,165.0961,164.8455,164.9847,9143.0
2023-01-11 11:55:00,177.78,177.92,177.72,177.75,9212.0,164.994,165.1239,164.9383,164.9661,9212.0
2023-01-11 12:00:00,177.75,177.86,177.73,177.77,8873.0,164.9661,165.0682,164.9476,164.9847,8873.0
2023-01-11 12:05:00,177.77,177.94,177.76,177.82,14018.0,164.9847,165.1425,164.9754,165.0311,14018.0
2023-01-11 12:10:00,177.83,178.04,177.8,177.98,21354.0,165.0404,165.2353,165.0125,165.1796,21354.0
2023-01-11 12:15:00,177.95,178.25,177.89,178.06,46964.0,165.1517,165.4302,165.0961,165.2538,46964.0
2023-01-11 12:20:00,177.97,178.16,177.92,178.04,7848.0,165.1703,165.3466,165.1239,165.2353,7848.0
2023-01-11 12:25:00,178.05,178.36,178.01,178.32,17902.0,165.2445,165.5322,165.2074,165.4951,17902.0
2023-01-11 12:30:00,178.34,178.48,178.08,178.16,16745.0,165.5137,165.6436,165.2724,165.3466,16745.0
2023-01-11 12:35:00,178.13,178.14,177.8,177.95,22531.0,165.3188,165.3281,165.0125,165.1517,22531.0
2023-01-11 12:40:00,177.91,177.93,177.57,177.61,11656.0,165.1146,165.1332,164.7991,164.8362,11656.0
2023-01-11 12:45:00,177.61,177.78,177.5,177.58,22824.0,164.8362,164.994,164.7341,164.8083,22824.0
2023-01-11 12:50:00,177.6,177.7,177.4,177.42,14772.0,164.8269,164.9197,164.6413,164.6599,14772.0
2023-01-11 12:55:00,177.4,177.41,177.18,177.28,11672.0,164.6413,164.6506,164.4371,164.5299,11672.0
2023-01-11 13:00:00,177.28,177.77,177.23,177.75,14617.0,164.5299,164.9847,164.4835,164.9661,14617.0
2023-01-11 13:05:00,177.72,177.79,177.54,177.79,9968.0,164.9383,165.0032,164.7712,165.0032,9968.0
2023-01-11 13:10:00,177.75,178.04,177.61,177.83,18439.0,164.9661,165.2353,164.8362,165.0404,18439.0
2023-01-11 13:15:00,177.84,177.86,177.18,177.24,31775.0,165.0496,165.0682,164.4371,164.4928,31775.0
2023-01-11 13:20:00,177.22,177.41,177.14,177.38,9938.0,164.4742,164.6506,164.4,164.6227,9938.0
2023-01-11 13:25:00,177.38,177.66,177.33,177.51,17224.0,164.6227,164.8826,164.5763,164.7434,17224.0
2023-01-11 13:30:00,177.55,177.56,177.38,177.48,14172.0,164.7805,164.7898,164.6227,164.7155,14172.0
2023-01-11 13:35:00,177.48,177.52,177.4,177.44,6276.0,164.7155,164.7527,164.6413,164.6784,6276.0
2023-01-11 13:40:00,177.44,177.61,177.44,177.52,29824.0,164.6784,164.8362,164.6784,164.7527,29824.0
2023-01-11 13:45:00,177.47,177.62,177.47,177.55,17992.0,164.7063,164.8455,164.7063,164.7805,17992.0
2023-01-11 13:50:00,177.5,177.56,177.03,177.08,30460.0,164.7341,164.7898,164.2979,164.3443,30460.0
2023-01-11 13:55:00,177.09,177.2,176.99,177.16,14023.0,164.3536,164.4557,164.2608,164.4186,14023.0
2023-01-11 14:00:00,177.16,177.16,176.93,177.09,15042.0,164.4186,164.4186,164.2051,164.3536,15042.0
2023-01-11 14:05:00,177.09,177.15,176.95,177.15,32166.0,164.3536,164.4093,164.2237,164.4093,32166.0
2023-01-11 14:10:00,177.15,177.28,177.09,177.15,22372.0,164.4093,164.5299,164.3536,164.4093,22372.0
2023-01-11 14:15:00,177.17,177.27,177.09,177.25,10281.0,164.4278,164.5206,164.3536,164.5021,10281.0
2023-01-11 14:20:00,177.24,177.33,177.12,177.28,9625.0,164.4928,164.5763,164.3814,164.5299,9625.0
2023-01-11 14:25:00,177.28,177.4,177.27,177.29,6234.0,164.5299,164.6413,164.5206,164.5392,6234.0
2023-01-11 14:30:00,177.3,177.45,177.23,177.44,10206.0,164.5485,164.6877,164.4835,164.6784,10206.0
2023-01-11 14:35:00,177.42,177.64,177.34,177.55,6556.0,164.6599,164.864,164.5856,164.7805,6556.0
2023-01-11 14:40:00,177.53,177.66,177.42,177.63,5084.0,164.7619,164.8826,164.6599,164.8548,5084.0
2023-01-11 14:45:00,177.64,177.64,177.49,177.49,7309.0,164.864,164.864,164.7248,164.7248,7309.0
2023-01-11 14:50:00,177.43,177.62,177.4,177.6,6744.0,164.6691,164.8455,164.6413,164.8269,6744.0
2023-01-11 14:55:00,177.56,177.57,177.36,177.55,6861.0,164.7898,164.7991,164.6042,164.7805,6861.0
2023-01-11 15:00:00,177.59,177.72,177.53,177.67,9462.0,164.8176,164.9383,164.7619,164.8919,9462.0
2023-01-11 15:05:00,177.67,177.72,177.6,177.69,9183.0,164.8919,164.9383,164.8269,164.9104,9183.0
2023-01-11 15:10:00,177.68,177.99,177.68,177.89,9108.0,164.9012,165.1889,164.9012,165.0961,9108.0
2023-01-11 15:15:00,177.86,178.04,177.86,177.95,10888.0,165.0682,165.2353,165.0682,165.1517,10888.0
2023-01-11 15:20:00,177.99,178.04,177.94,177.97,13619.0,165.1889,165.2353,165.1425,165.1703,13619.0
2023-01-11 15:25:00,178.0,178.11,177.96,178.07,17913.0,165.1981,165.3002,165.161,165.2631,17913.0
2023-01-11 15:30:00,178.08,178.08,177.68,177.72,11748.0,165.2724,165.2724,164.9012,164.9383,11748.0
2023-01-11 15:35:00,177.72,177.87,177.69,177.75,14875.0,164.9383,165.0775,164.9104,164.9661,14875.0
2023-01-11 15:40:00,177.75,177.92,177.68,177.92,18981.0,164.9661,165.1239,164.9012,165.1239,18981.0
2023-01-11 15:45:00,177.9,178.12,177.89,178.12,26183.0,165.1053,165.3095,165.0961,165.3095,26183.0
2023-01-11 15:50:00,178.1,178.78,178.03,178.61,111281.0,165.2909,165.922,165.226,165.7643,111281.0
2023-01-11 15:55:00,178.58,179.05,178.57,178.94,227337.0,165.7364,166.1726,165.7271,166.0705,227337.0
2023-01-12 09:30:00,179.72,181.17,179.49,179.49,147408.0,166.7944,168.1402,166.581,166.581,147408.0
2023-01-12 09:35:00,179.34,180.16,179.05,179.18,60712.0,166.4418,167.2028,166.1726,166.2933,60712.0
2023-01-12 09:40:00,179.2,179.21,177.16,177.2,55934.0,166.3118,166.3211,164.4186,164.4557,55934.0
2023-01-12 09:45:00,177.1,178.07,176.99,177.46,25747.0,164.3629,165.2631,164.2608,164.697,25747.0
2023-01-12 09:50:00,177.32,177.74,177.15,177.59,20624.0,164.567,164.9568,164.4093,164.8176,20624.0
2023-01-12 09:55:00,177.53,178.29,177.48,178.06,45797.0,164.7619,165.4673,164.7155,165.2538,45797.0
2023-01-12 10:00:00,178.01,178.61,177.99,178.6,20039.0,165.2074,165.7643,165.1889,165.755,20039.0
2023-01-12 10:05:00,178.63,178.79,177.82,178.2,29269.0,165.7828,165.9313,165.0311,165.3838,29269.0
2023-01-12 10:10:00,178.23,179.54,178.23,179.14,27268.0,165.4116,166.6274,165.4116,166.2562,27268.0
2023-01-12 10:15:00,179.14,179.37,178.84,179.11,27833.0,166.2562,166.4696,165.9777,166.2283,27833.0
2023-01-12 10:20:00,179.17,179.21,178.67,178.95,28573.0,166.284,166.3211,165.82,166.0798,28573.0
2023-01-12 10:25:00,178.97,179.09,178.44,178.67,21556.0,166.0984,166.2097,165.6065,165.82,21556.0
2023-01-12 10:30:00,178.71,179.32,178.45,179.1,17934.0,165.8571,166.4232,165.6158,166.219,17934.0
2023-01-12 10:35:00,179.19,179.33,179.03,179.33,17558.0,166.3026,166.4325,166.1541,166.4325,17558.0
2023-01-12 10:40:00,179.37,179.37,178.25,178.34,14540.0,166.4696,166.4696,165.4302,165.5137,14540.0
2023-01-12 10:45:00,178.33,178.49,177.88,178.22,26815.0,165.5044,165.6529,165.0868,165.4023,26815.0
2023-01-12 10:50:00,178.21,178.83,178.14,178.76,14339.0,165.393,165.9684,165.3281,165.9035,14339.0
2023-01-12 10:55:00,178.76,179.2,178.64,178.64,15972.0,165.9035,166.3118,165.7921,165.7921,15972.0
2023-01-12 11:00:00,178.66,178.68,177.77,178.11,13218.0,165.8107,165.8292,164.9847,165.3002,13218.0
2023-01-12 11:05:00,178.19,178.68,178.18,178.49,15172.0,165.3745,165.8292,165.3652,165.6529,15172.0
2023-01-12 11:10:00,178.62,178.8,178.36,178.79,24157.0,165.7735,165.9406,165.5322,165.9313,24157.0
2023-01-12 11:15:00,178.82,178.89,178.65,178.68,22622.0,165.9592,166.0241,165.8014,165.8292,22622.0
2023-01-12 11:20:00,178.75,178.95,178.68,178.92,9208.0,165.8942,166.0798,165.8292,166.052,9208.0
2023-01-12 11:25:00,178.96,178.99,178.44,178.84,35109.0,166.0891,166.1169,165.6065,165.9777,35109.0
2023-01-12 11:30:00,178.81,178.84,177.9,178.12,12839.0,165.9499,165.9777,165.1053,165.3095,12839.0
2023-01-12 11:35:00,178.15,178.64,178.12,178.43,32351.0,165.3374,165.7921,165.3095,165.5972,32351.0
2023-01-12 11:40:00,178.38,178.9,178.28,178.9,4249.0,165.5508,166.0334,165.458,166.0334,4249.0
2023-01-12 11:45:00,178.91,178.91,178.29,178.31,10868.0,166.0427,166.0427,165.4673,165.4858,10868.0
2023-01-12 11:50:00,178.3,178.59,178.21,178.53,11298.0,165.4766,165.7457,165.393,165.69,11298.0
2023-01-12 11:55:00,178.54,179.13,178.54,179.07,11535.0,165.6993,166.2469,165.6993,166.1912,11535.0
2023-01-12 12:00:00,179.06,179.21,178.97,179.0,24129.0,166.1819,166.3211,166.0984,166.1262,24129.0
2023-01-12 12:05:00,179.01,179.39,178.82,179.19,22188.0,166.1355,166.4882,165.9592,166.3026,22188.0
2023-01-12 12:10:00,179.2,179.55,179.2,179.37,29170.0,166.3118,166.6367,166.3118,166.4696,29170.0
2023-01-12 12:15:00,179.37,179.53,179.27,179.28,15109.0,166.4696,166.6181,166.3768,166.3861,15109.0
2023-01-12 12:20:00,179.3,179.44,179.19,179.34,20869.0,166.4046,166.5346,166.3026,166.4418,20869.0
2023-01-12 12:25:00,179.34,179.43,179.25,179.37,17555.0,166.4418,166.5253,166.3582,166.4696,17555.0
2023-01-12 12:30:00,179.33,179.57,179.22,179.5,16193.0,166.4325,166.6552,166.3304,166.5903,16193.0
2023-01-12 12:35:00,179.5,179.55,179.41,179.47,11800.0,166.5903,166.6367,166.5067,166.5624,11800.0
2023-01-12 12:40:00,179.49,179.49,179.21,179.34,10420.0,166.581,166.581,166.3211,166.4418,10420.0
2023-01-12 12:45:00,179.46,179.61,179.31,179.31,24382.0,166.5531,166.6923,166.4139,166.4139,24382.0
2023-01-12 12:50:00,179.32,179.65,179.32,179.45,32750.0,166.4232,166.7295,166.4232,166.5439,32750.0
2023-01-12 12:55:00,179.45,179.68,179.37,179.43,23444.0,166.5439,166.7573,166.4696,166.5253,23444.0
2023-01-12 13:00:00,179.41,179.46,179.09,179.38,23648.0,166.5067,166.5531,166.2097,166.4789,23648.0
2023-01-12 13:05:00,179.4,179.4,178.98,178.98,18201.0,166.4975,166.4975,166.1077,166.1077,18201.0
2023-01-12 13:10:00,178.95,179.14,178.82,178.99,17334.0,166.0798,166.2562,165.9592,166.1169,17334.0
2023-01-12 13:15:00,178.98,179.31,178.97,179.15,13821.0,166.1077,166.4139,166.0984,166.2654,13821.0
2023-01-12 13:20:00,179.16,179.26,179.05,179.14,10641.0,166.2747,166.3675,166.1726,166.2562,10641.0
2023-01-12 13:25:00,179.1,179.1,177.94,177.95,25137.0,166.219,166.219,165.1425,165.1517,25137.0
2023-01-12 13:30:00,177.93,178.38,177.6,178.21,25585.0,165.1332,165.5508,164.8269,165.393,25585.0
2023-01-12 13:35:00,178.39,178.7,178.3,178.65,9693.0,165.5601,165.8478,165.4766,165.8014,9693.0
2023-01-12 13:40:00,178.66,178.92,178.63,178.87,12797.0,165.8107,166.052,165.7828,166.0056,12797.0
2023-01-12 13:45:00,178.82,179.14,178.81,178.98,7986.0,165.9592,166.2562,165.9499,166.1077,7986.0
2023-01-12 13:50:00,178.97,179.38,178.96,179.33,12701.0,166.0984,166.4789,166.0891,166.4325,12701.0
2023-01-12 13:55:00,179.29,179.37,179.21,179.25,15066.0,166.3954,166.4696,166.3211,166.3582,15066.0
2023-01-12 14:00:00,179.24,179.45,178.91,179.01,19457.0,166.349,166.5439,166.0427,166.1355,19457.0
2023-01-12 14:05:00,178.98,179.13,178.84,178.88,20854.0,166.1077,166.2469,165.9777,166.0149,20854.0
2023-01-12 14:10:00,178.93,179.11,178.8,179.06,14955.0,166.0613,166.2283,165.9406,166.1819,14955.0
2023-01-12 14:15:00,179.09,179.12,178.92,179.01,10174.0,166.2097,166.2376,166.052,166.1355,10174.0
2023-01-12 14:20:00,178.98,179.07,178.65,178.86,18221.0,166.1077,166.1912,165.8014,165.9963,18221.0
2023-01-12 14:25:00,178.86,179.06,178.73,178.78,19250.0,165.9963,166.1819,165.8756,165.922,19250.0
2023-01-12 14:30:00,178.7,178.9,178.56,178.79,12604.0,165.8478,166.0334,165.7179,165.9313,12604.0
2023-01-12 14:35:00,178.8,179.08,178.71,178.98,14143.0,165.9406,166.2005,165.8571,166.1077,14143.0
2023-01-12 14:40:00,178.98,179.04,178.62,178.75,11056.0,166.1077,166.1633,165.7735,165.8942,11056.0
2023-01-12 14:45:00,178.72,178.85,178.59,178.81,19470.0,165.8664,165.987,165.7457,165.9499,19470.0
2023-01-12 14:50:00,178.76,178.76,178.42,178.59,15390.0,165.9035,165.9035,165.5879,165.7457,15390.0
2023-01-12 14:55:00,178.62,178.88,178.52,178.87,18484.0,165.7735,166.0149,165.6807,166.0056,18484.0
2023-01-12 15:00:00,178.91,178.91,178.45,178.54,15338.0,166.0427,166.0427,165.6158,165.6993,15338.0
2023-01-12 15:05:00,178.54,178.54,178.04,178.04,12707.0,165.6993,165.6993,165.2353,165.2353,12707.0
2023-01-12 15:10:00,178.05,178.13,177.91,178.05,14446.0,165.2445,165.3188,165.1146,165.2445,14446.0
2023-01-12 15:15:00,178.0,178.07,177.83,177.86,26016.0,165.1981,165.2631,165.0404,165.0682,26016.0
2023-01-12 15:20:00,177.89,178.41,177.87,178.4,26554.0,165.0961,165.5787,165.0775,165.5694,26554.0
2023-01-12 15:25:00,178.36,178.52,178.27,178.28,24544.0,165.5322,165.6807,165.4487,165.458,24544.0
2023-01-12 15:30:00,178.31,178.53,178.27,178.42,26247.0,165.4858,165.69,165.4487,165.5879,26247.0
2023-01-12 15:35:00,178.43,178.49,178.06,178.25,34630.0,165.5972,165.6529,165.2538,165.4302,34630.0
2023-01-12 15:40:00,178.24,178.36,177.96,178.15,38853.0,165.4209,165.5322,165.161,165.3374,38853.0
2023-01-12 15:45:00,178.15,178.16,177.53,177.79,57273.0,165.3374,165.3466,164.7619,165.0032,57273.0
2023-01-12 15:50:00,177.83,178.4,177.83,177.98,125419.0,165.0404,165.5694,165.0404,165.1796,125419.0
2023-01-12 15:55:00,177.97,178.3,177.81,178.19,235734.0,165.1703,165.4766,165.0218,165.3745,235734.0
2023-01-13 09:30:00,177.07,177.83,176.7,177.83,57252.0,164.335,165.0404,163.9916,165.0404,57252.0
2023-01-13 09:35:00,177.75,177.79,176.57,176.8,29002.0,164.9661,165.0032,163.871,164.0844,29002.0
2023-01-13 09:40:00,176.77,177.11,176.31,176.69,15913.0,164.0566,164.3721,163.6297,163.9824,15913.0
2023-01-13 09:45:00,176.58,177.49,176.22,177.08,21185.0,163.8803,164.7248,163.5462,164.3443,21185.0
2023-01-13 09:50:00,177.09,177.68,177.03,177.34,26676.0,164.3536,164.9012,164.2979,164.5856,26676.0
2023-01-13 09:55:00,177.37,177.59,176.93,177.02,19526.0,164.6135,164.8176,164.2051,164.2886,19526.0
2023-01-13 10:00:00,177.02,177.73,176.92,177.5,23550.0,164.2886,164.9476,164.1958,164.7341,23550.0
2023-01-13 10:05:00,177.59,177.99,177.24,177.42,11515.0,164.8176,165.1889,164.4928,164.6599,11515.0
2023-01-13 10:10:00,177.38,177.81,177.34,177.5,15334.0,164.6227,165.0218,164.5856,164.7341,15334.0
2023-01-13 10:15:00,177.51,177.66,177.09,177.27,33081.0,164.7434,164.8826,164.3536,164.5206,33081.0
2023-01-13 10:20:00,177.31,177.82,177.31,177.77,22520.0,164.5578,165.0311,164.5578,164.9847,22520.0
2023-01-13 10:25:00,177.77,178.03,177.6,177.83,43042.0,164.9847,165.226,164.8269,165.0404,43042.0
2023-01-13 10:30:00,177.82,177.97,177.47,177.5,19320.0,165.0311,165.1703,164.7063,164.7341,19320.0
2023-01-13 10:35:00,177.53,177.74,177.41,177.41,18038.0,164.7619,164.9568,164.6506,164.6506,18038.0
2023-01-13 10:40:00,177.44,177.77,177.25,177.25,10436.0,164.6784,164.9847,164.5021,164.5021,10436.0
2023-01-13 10:45:00,177.27,177.79,177.23,177.77,15880.0,164.5206,165.0032,164.4835,164.9847,15880.0
2023-01-13 10:50:00,177.78,177.83,177.58,177.78,14365.0,164.994,165.0404,164.8083,164.994,14365.0
2023-01-13 10:55:00,177.78,177.81,177.31,177.53,23172.0,164.994,165.0218,164.5578,164.7619,23172.0
2023-01-13 11:00:00,177.54,177.65,177.28,177.55,12627.0,164.7712,164.8733,164.5299,164.7805,12627.0
2023-01-13 11:05:00,177.56,177.73,177.38,177.51,15347.0,164.7898,164.9476,164.6227,164.7434,15347.0
2023-01-13 11:10:00,177.47,177.59,177.31,177.42,22916.0,164.7063,164.8176,164.5578,164.6599,22916.0
2023-01-13 11:15:00,177.42,177.53,177.18,177.43,18670.0,164.6599,164.7619,164.4371,164.6691,18670.0
2023-01-13 11:20:00,177.45,177.75,177.45,177.73,12993.0,164.6877,164.9661,164.6877,164.9476,12993.0
2023-01-13 11:25:00,177.72,177.76,177.2,177.2,19225.0,164.9383,164.9754,164.4557,164.4557,19225.0
2023-01-13 11:30:00,177.22,177.22,176.78,176.84,18346.0,164.4742,164.4742,164.0659,164.1216,18346.0
2023-01-13 11:35:00,176.85,177.03,176.78,176.79,11772.0,164.1308,164.2979,164.0659,164.0752,11772.0
2023-01-13 11:40:00,176.79,177.01,176.7,176.99,18210.0,164.0752,164.2793,163.9916,164.2608,18210.0
2023-01-13 11:45:00,176.99,176.99,176.53,176.72,23997.0,164.2608,164.2608,163.8339,164.0102,23997.0
2023-01-13 11:50:00,176.72,177.01,176.71,176.78,11356.0,164.0102,164.2793,164.0009,164.0659,11356.0
2023-01-13 11:55:00,176.79,177.04,176.65,177.02,19648.0,164.0752,164.3072,163.9452,164.2886,19648.0
2023-01-13 12:00:00,177.0,177.03,176.78,176.8,16002.0,164.2701,164.2979,164.0659,164.0844,16002.0
2023-01-13 12:05:00,176.82,177.02,176.74,177.02,9408.0,164.103,164.2886,164.0288,164.2886,9408.0
2023-01-13 12:10:00,177.05,177.52,177.03,177.44,29968.0,164.3165,164.7527,164.2979,164.6784,29968.0
2023-01-13 12:15:00,177.46,177.66,177.43,177.64,15180.0,164.697,164.8826,164.6691,164.864,15180.0
2023-01-13 12:20:00,177.64,177.86,177.5,177.57,22396.0,164.864,165.0682,164.7341,164.7991,22396.0
2023-01-13 12:25:00,177.59,177.65,177.51,177.51,8562.0,164.8176,164.8733,164.7434,164.7434,8562.0
2023-01-13 12:30:00,177.5,177.56,177.32,177.39,9298.0,164.7341,164.7898,164.567,164.632,9298.0
2023-01-13 12:35:00,177.38,177.41,177.15,177.19,7962.0,164.6227,164.6506,164.4093,164.4464,7962.0
2023-01-13 12:40:00,177.29,177.54,177.24,177.54,11532.0,164.5392,164.7712,164.4928,164.7712,11532.0
2023-01-13 12:45:00,177.54,177.67,177.31,177.43,11026.0,164.7712,164.8919,164.5578,164.6691,11026.0
2023-01-13 12:50:00,177.42,177.63,177.33,177.62,10798.0,164.6599,164.8548,164.5763,164.8455,10798.0
2023-01-13 12:55:00,177.62,177.94,177.62,177.94,17182.0,164.8455,165.1425,164.8455,165.1425,17182.0
2023-01-13 13:00:00,177.92,178.05,177.79,177.8,21070.0,165.1239,165.2445,165.0032,165.0125,21070.0
2023-01-13 13:05:00,177.8,177.81,177.68,177.74,11423.0,165.0125,165.0218,164.9012,164.9568,11423.0
2023-01-13 13:10:00,177.72,178.06,177.72,177.97,32889.0,164.9383,165.2538,164.9383,165.1703,32889.0
2023-01-13 13:15:00,178.0,178.02,177.61,177.73,14223.0,165.1981,165.2167,164.8362,164.9476,14223.0
2023-01-13 13:20:00,177.72,177.72,177.56,177.71,9999.0,164.9383,164.9383,164.7898,164.929,9999.0
2023-01-13 13:25:00,177.72,177.85,177.7,177.85,10512.0,164.9383,165.0589,164.9197,165.0589,10512.0
2023-01-13 13:30:00,177.86,177.91,177.79,177.83,9112.0,165.0682,165.1146,165.0032,165.0404,9112.0
2023-01-13 13:35:00,177.85,177.85,177.66,177.77,24344.0,165.0589,165.0589,164.8826,164.9847,24344.0
2023-01-13 13:40:00,177.78,178.0,177.71,177.85,27799.0,164.994,165.1981,164.929,165.0589,27799.0
2023-01-13 13:45:00,177.79,178.05,177.62,177.99,11887.0,165.0032,165.2445,164.8455,165.1889,11887.0
2023-01-13 13:50:00,177.99,178.05,177.83,177.83,19320.0,165.1889,165.2445,165.0404,165.0404,19320.0
2023-01-13 13:55:00,177.83,177.89,177.76,177.81,6644.0,165.0404,165.0961,164.9754,165.0218,6644.0
2023-01-13 14:00:00,177.81,177.84,177.59,177.71,8335.0,165.0218,165.0496,164.8176,164.929,8335.0
2023-01-13 14:05:00,177.69,177.79,177.57,177.6,37093.0,164.9104,165.0032,164.7991,164.8269,37093.0
2023-01-13 14:10:00,177.58,177.72,177.56,177.7,13270.0,164.8083,164.9383,164.7898,164.9197,13270.0
2023-01-13 14:15:00,177.73,177.83,177.63,177.64,13760.0,164.9476,165.0404,164.8548,164.864,13760.0
2023-01-13 14:20:00,177.69,177.78,177.57,177.78,6633.0,164.9104,164.994,164.7991,164.994,6633.0
2023-01-13 14:25:00,177.76,177.86,177.7,177.84,10739.0,164.9754,165.0682,164.9197,165.0496,10739.0
2023-01-13 14:30:00,177.84,177.96,177.67,177.71,13045.0,165.0496,165.161,164.8919,164.929,13045.0
2023-01-13 14:35:00,177.71,177.92,177.56,177.92,25252.0,164.929,165.1239,164.7898,165.1239,25252.0
2023-01-13 14:40:00,177.91,177.91,177.67,177.75,12292.0,165.1146,165.1146,164.8919,164.9661,12292.0
2023-01-13 14:45:00,177.75,177.94,177.6,177.83,13697.0,164.9661,165.1425,164.8269,165.0404,13697.0
2023-01-13 14:50:00,177.81,177.89,177.71,177.77,10783.0,165.0218,165.0961,164.929,164.9847,10783.0
2023-01-13 14:55:00,177.75,177.97,177.73,177.9,9018.0,164.9661,165.1703,164.9476,165.1053,9018.0
2023-01-13 15:00:00,177.92,178.15,177.88,178.15,12858.0,165.1239,165.3374,165.0868,165.3374,12858.0
2023-01-13 15:05:00,178.14,178.23,178.02,178.19,11519.0,165.3281,165.4116,165.2167,165.3745,11519.0
2023-01-13 15:10:00,178.21,178.26,178.08,178.08,21213.0,165.393,165.4394,165.2724,165.2724,21213.0
2023-01-13 15:15:00,178.06,178.21,178.04,178.15,29970.0,165.2538,165.393,165.2353,165.3374,29970.0
2023-01-13 15:20:00,178.16,178.3,178.1,178.18,26789.0,165.3466,165.4766,165.2909,165.3652,26789.0
2023-01-13 15:25:00,178.17,178.26,178.12,178.26,17968.0,165.3559,165.4394,165.3095,165.4394,17968.0
2023-01-13 15:30:00,178.28,178.3,178.1,178.26,14639.0,165.458,165.4766,165.2909,165.4394,14639.0
2023-01-13 15:35:00,178.28,178.62,178.27,178.6,18196.0,165.458,165.7735,165.4487,165.755,18196.0
2023-01-13 15:40:00,178.59,178.61,178.29,178.36,21316.0,165.7457,165.7643,165.4673,165.5322,21316.0
2023-01-13 15:45:00,178.34,178.34,178.1,178.24,29578.0,165.5137,165.5137,165.2909,165.4209,29578.0
2023-01-13 15:50:00,178.21,178.41,178.0,178.41,54579.0,165.393,165.5787,165.1981,165.5787,54579.0
2023-01-13 15:55:00,178.41,179.11,178.38,179.02,304381.0,165.5787,166.2283,165.5508,166.1448,304381.0
2023-01-17 09:30:00,178.76,179.09,177.51,178.65,117475.0,165.9035,166.2097,164.7434,165.8014,117475.0
2023-01-17 09:35:00,178.78,179.11,178.49,178.9,19944.0,165.922,166.2283,165.6529,166.0334,19944.0
2023-01-17 09:40:00,178.96,179.57,178.82,179.13,25198.0,166.0891,166.6552,165.9592,166.2469,25198.0
2023-01-17 09:45:00,179.16,179.35,178.76,179.17,37578.0,166.2747,166.451,165.9035,166.284,37578.0
2023-01-17 09:50:00,179.13,179.64,179.05,179.46,17113.0,166.2469,166.7202,166.1726,166.5531,17113.0
2023-01-17 09:55:00,179.51,179.6,178.87,178.95,20578.0,166.5995,166.6831,166.0056,166.0798,20578.0
2023-01-17 10:00:00,178.96,179.82,178.95,179.64,47294.0,166.0891,166.8872,166.0798,166.7202,47294.0
2023-01-17 10:05:00,179.71,179.74,179.07,179.1,23950.0,166.7852,166.813,166.1912,166.219,23950.0
2023-01-17 10:10:00,179.17,179.4,178.95,179.0,20707.0,166.284,166.4975,166.0798,166.1262,20707.0
2023-01-17 10:15:00,179.0,179.29,178.84,178.98,35320.0,166.1262,166.3954,165.9777,166.1077,35320.0
2023-01-17 10:20:00,178.99,179.17,178.64,179.09,37226.0,166.1169,166.284,165.7921,166.2097,37226.0
2023-01-17 10:25:00,179.08,179.11,178.51,178.66,22978.0,166.2005,166.2283,165.6715,165.8107,22978.0
2023-01-17 10:30:00,178.65,178.77,178.22,178.4,40801.0,165.8014,165.9128,165.4023,165.5694,40801.0
2023-01-17 10:35:00,178.47,178.47,177.5,177.53,39636.0,165.6343,165.6343,164.7341,164.7619,39636.0
2023-01-17 10:40:00,177.53,177.7,177.05,177.2,30423.0,164.7619,164.9197,164.3165,164.4557,30423.0
2023-01-17 10:45:00,177.18,177.22,176.97,177.11,17400.0,164.4371,164.4742,164.2422,164.3721,17400.0
2023-01-17 10:50:00,177.11,177.18,176.86,176.97,22195.0,164.3721,164.4371,164.1401,164.2422,22195.0
2023-01-17 10:55:00,176.95,177.33,176.83,177.23,25323.0,164.2237,164.5763,164.1123,164.4835,25323.0
2023-01-17 11:00:00,177.24,177.5,177.19,177.36,20930.0,164.4928,164.7341,164.4464,164.6042,20930.0
2023-01-17 11:05:00,177.31,177.45,176.65,176.67,31163.0,164.5578,164.6877,163.9452,163.9638,31163.0
2023-01-17 11:10:00,176.69,176.78,176.21,176.37,51044.0,163.9824,164.0659,163.5369,163.6854,51044.0
2023-01-17 11:15:00,176.34,176.53,176.21,176.33,11271.0,163.6575,163.8339,163.5369,163.6482,11271.0
2023-01-17 11:20:00,176.3,176.58,176.2,176.44,11623.0,163.6204,163.8803,163.5276,163.7503,11623.0
2023-01-17 11:25:00,176.41,177.11,176.4,176.99,12790.0,163.7225,164.3721,163.7132,164.2608,12790.0
2023-01-17 11:30:00,177.03,177.33,176.96,177.09,7244.0,164.2979,164.5763,164.2329,164.3536,7244.0
2023-01-17 11:35:00,177.1,177.33,177.09,177.2,5381.0,164.3629,164.5763,164.3536,164.4557,5381.0
2023-01-17 11:40:00,177.19,177.34,177.15,177.15,2340.0,164.4464,164.5856,164.4093,164.4093,2340.0
2023-01-17 11:45:00,177.19,177.23,177.09,177.16,8530.0,164.4464,164.4835,164.3536,164.4186,8530.0
2023-01-17 11:50:00,177.17,177.44,177.17,177.22,14365.0,164.4278,164.6784,164.4278,164.4742,14365.0
2023-01-17 11:55:00,177.23,177.63,177.2,177.56,4525.0,164.4835,164.8548,164.4557,164.7898,4525.0
2023-01-17 12:00:00,177.6,177.63,177.44,177.55,3835.0,164.8269,164.8548,164.6784,164.7805,3835.0
2023-01-17 12:05:00,177.57,177.64,177.43,177.53,7177.0,164.7991,164.864,164.6691,164.7619,7177.0
2023-01-17 12:10:00,177.51,177.53,177.34,177.34,7928.0,164.7434,164.7619,164.5856,164.5856,7928.0
2023-01-17 12:15:00,177.33,177.45,177.26,177.31,10499.0,164.5763,164.6877,164.5114,164.5578,10499.0
2023-01-17 12:20:00,177.35,177.37,177.0,177.06,12686.0,164.5949,164.6135,164.2701,164.3257,12686.0
2023-01-17 12:25:00,177.1,177.26,176.97,177.05,15789.0,164.3629,164.5114,164.2422,164.3165,15789.0
2023-01-17 12:30:00,177.06,177.29,177.05,177.15,15324.0,164.3257,164.5392,164.3165,164.4093,15324.0
2023-01-17 12:35:00,177.15,177.21,177.01,177.05,9516.0,164.4093,164.465,164.2793,164.3165,9516.0
2023-01-17 12:40:00,177.09,177.09,176.93,176.94,14902.0,164.3536,164.3536,164.2051,164.2144,14902.0
2023-01-17 12:45:00,176.94,176.95,176.66,176.72,26371.0,164.2144,164.2237,163.9545,164.0102,26371.0
2023-01-17 12:50:00,176.72,177.21,176.7,177.08,10832.0,164.0102,164.465,163.9916,164.3443,10832.0
2023-01-17 12:55:00,177.12,177.12,176.79,176.82,13346.0,164.3814,164.3814,164.0752,164.103,13346.0
2023-01-17 13:00:00,176.82,176.9,176.76,176.76,160699.0,164.103,164.1773,164.0473,164.0473,160699.0
2023-01-17 13:05:00,176.76,176.82,176.7,176.73,12492.0,164.0473,164.103,163.9916,164.0195,12492.0
2023-01-17 13:10:00,176.71,176.74,176.4,176.49,11435.0,164.0009,164.0288,163.7132,163.7967,11435.0
2023-01-17 13:15:00,176.49,176.66,176.48,176.51,15016.0,163.7967,163.9545,163.7875,163.8153,15016.0
2023-01-17 13:20:00,176.51,176.52,176.4,176.48,10008.0,163.8153,163.8246,163.7132,163.7875,10008.0
2023-01-17 13:25:00,176.49,176.68,176.46,176.58,27825.0,163.7967,163.9731,163.7689,163.8803,27825.0
2023-01-17 13:30:00,176.59,176.81,176.47,176.76,22474.0,163.8895,164.0937,163.7782,164.0473,22474.0
2023-01-17 13:35:00,176.74,176.9,176.67,176.85,39164.0,164.0288,164.1773,163.9638,164.1308,39164.0
2023-01-17 13:40:00,176.84,177.03,176.81,176.84,22494.0,164.1216,164.2979,164.0937,164.1216,22494.0
2023-01-17 13:45:00,176.85,176.85,176.66,176.75,13722.0,164.1308,164.1308,163.9545,164.038,13722.0
2023-01-17 13:50:00,176.75,176.79,176.65,176.65,11235.0,164.038,164.0752,163.9452,163.9452,11235.0
2023-01-17 13:55:00,176.65,176.66,176.52,176.65,10977.0,163.9452,163.9545,163.8246,163.9452,10977.0
2023-01-17 14:00:00,176.64,176.73,176.58,176.73,14989.0,163.936,164.0195,163.8803,164.0195,14989.0
2023-01-17 14:05:00,176.73,176.74,176.63,176.66,20697.0,164.0195,164.0288,163.9267,163.9545,20697.0
2023-01-17 14:10:00,176.63,176.71,176.34,176.49,18471.0,163.9267,164.0009,163.6575,163.7967,18471.0
2023-01-17 14:15:00,176.47,176.47,176.11,176.16,19740.0,163.7782,163.7782,163.4441,163.4905,19740.0
2023-01-17 14:20:00,176.16,176.34,175.98,176.34,47135.0,163.4905,163.6575,163.3234,163.6575,47135.0
2023-01-17 14:25:00,176.34,176.4,176.16,176.17,6675.0,163.6575,163.7132,163.4905,163.4998,6675.0
2023-01-17 14:30:00,176.2,176.37,176.18,176.34,14176.0,163.5276,163.6854,163.509,163.6575,14176.0
2023-01-17 14:35:00,176.37,176.5,176.34,176.37,42738.0,163.6854,163.806,163.6575,163.6854,42738.0
2023-01-17 14:40:00,176.36,176.44,176.22,176.32,14170.0,163.6761,163.7503,163.5462,163.639,14170.0
2023-01-17 14:45:00,176.31,176.35,176.07,176.09,14157.0,163.6297,163.6668,163.4069,163.4255,14157.0
2023-01-17 14:50:00,176.09,176.41,176.08,176.28,16266.0,163.4255,163.7225,163.4162,163.6018,16266.0
2023-01-17 14:55:00,176.27,176.27,176.04,176.06,24088.0,163.5926,163.5926,163.3791,163.3977,24088.0
2023-01-17 15:00:00,176.08,176.51,176.07,176.36,31086.0,163.4162,163.8153,163.4069,163.6761,31086.0
2023-01-17 15:05:00,176.34,176.35,176.18,176.18,17562.0,163.6575,163.6668,163.509,163.509,17562.0
2023-01-17 15:10:00,176.15,176.16,175.66,175.66,91746.0,163.4812,163.4905,163.0264,163.0264,91746.0
2023-01-17 15:15:00,175.67,176.05,175.48,175.9,25472.0,163.0357,163.3884,162.8594,163.2492,25472.0
2023-01-17 15:20:00,175.88,176.01,175.67,175.86,28584.0,163.2306,163.3513,163.0357,163.2121,28584.0
2023-01-17 15:25:00,175.89,176.02,175.68,175.72,16179.0,163.2399,163.3605,163.045,163.0821,16179.0
2023-01-17 15:30:00,175.7,175.81,175.59,175.75,36592.0,163.0636,163.1656,162.9615,163.11,36592.0
2023-01-17 15:35:00,175.75,175.75,175.58,175.59,36444.0,163.11,163.11,162.9522,162.9615,36444.0
2023-01-17 15:40:00,175.59,175.61,175.47,175.52,77825.0,162.9615,162.98,162.8501,162.8965,77825.0
2023-01-17 15:45:00,175.51,175.57,175.3,175.44,60043.0,162.8872,162.9429,162.6923,162.8223,60043.0
2023-01-17 15:50:00,175.42,175.64,175.33,175.54,164317.0,162.8037,163.0079,162.7202,162.9151,164317.0
2023-01-17 15:55:00,175.54,175.59,175.37,175.4,251559.0,162.9151,162.9615,162.7573,162.7851,251559.0
2023-01-18 09:30:00,176.32,176.66,175.98,176.41,154299.0,163.639,163.9545,163.3234,163.7225,154299.0
2023-01-18 09:35:00,176.44,176.75,176.09,176.64,75141.0,163.7503,164.038,163.4255,163.936,75141.0
2023-01-18 09:40:00,176.69,177.0,176.43,176.63,54324.0,163.9824,164.2701,163.7411,163.9267,54324.0
2023-01-18 09:45:00,176.7,176.92,176.47,176.64,43576.0,163.9916,164.1958,163.7782,163.936,43576.0
2023-01-18 09:50:00,176.62,176.97,176.53,176.96,81414.0,163.9174,164.2422,163.8339,164.2329,81414.0
2023-01-18 09:55:00,177.0,177.02,176.64,176.99,59844.0,164.2701,164.2886,163.936,164.2608,59844.0
2023-01-18 10:00:00,176.99,177.32,176.8,176.91,77935.0,164.2608,164.567,164.0844,164.1865,77935.0
2023-01-18 10:05:00,176.93,177.0,176.77,176.82,46951.0,164.2051,164.2701,164.0566,164.103,46951.0
2023-01-18 10:10:00,176.84,177.0,176.62,176.79,58086.0,164.1216,164.2701,163.9174,164.0752,58086.0
2023-01-18 10:15:00,176.82,176.82,175.96,176.25,33620.0,164.103,164.103,163.3049,163.574,33620.0
2023-01-18 10:20:00,176.29,176.48,176.23,176.39,39525.0,163.6111,163.7875,163.5554,163.7039,39525.0
2023-01-18 10:25:00,176.38,176.41,176.03,176.07,38365.0,163.6947,163.7225,163.3698,163.4069,38365.0
2023-01-18 10:30:00,176.09,176.1,175.75,175.91,49976.0,163.4255,163.4348,163.11,163.2585,49976.0
2023-01-18 10:35:00,175.94,176.22,175.82,175.92,21658.0,163.2863,163.5462,163.1749,163.2677,21658.0
2023-01-18 10:40:00,175.93,176.06,175.65,175.82,17853.0,163.277,163.3977,163.0172,163.1749,17853.0
2023-01-18 10:45:00,175.79,175.94,175.6,175.75,16335.0,163.1471,163.2863,162.9707,163.11,16335.0
2023-01-18 10:50:00,175.73,175.73,175.36,175.42,13857.0,163.0914,163.0914,162.748,162.8037,13857.0
2023-01-18 10:55:00,175.4,175.6,175.14,175.47,20888.0,162.7851,162.9707,162.5438,162.8501,20888.0
2023-01-18 11:00:00,175.58,175.66,175.41,175.44,22519.0,162.9522,163.0264,162.7944,162.8223,22519.0
2023-01-18 11:05:00,175.43,175.43,174.84,175.06,20339.0,162.813,162.813,162.2654,162.4696,20339.0
2023-01-18 11:10:00,175.06,175.19,174.9,175.16,12945.0,162.4696,162.5902,162.3211,162.5624,12945.0
2023-01-18 11:15:00,175.14,175.17,174.92,175.03,13648.0,162.5438,162.5717,162.3397,162.4417,13648.0
2023-01-18 11:20:00,175.01,175.01,174.52,174.67,17864.0,162.4232,162.4232,161.9684,162.1076,17864.0
2023-01-18 11:25:00,174.69,175.04,174.56,174.8,39046.0,162.1262,162.451,162.0055,162.2283,39046.0
2023-01-18 11:30:00,174.81,174.85,174.44,174.58,33256.0,162.2376,162.2747,161.8942,162.0241,33256.0
2023-01-18 11:35:00,174.6,174.66,174.14,174.14,22531.0,162.0427,162.0984,161.6158,161.6158,22531.0
2023-01-18 11:40:00,174.16,174.33,173.89,173.93,18485.0,161.6343,161.7921,161.3837,161.4209,18485.0
2023-01-18 11:45:00,173.94,174.0,173.75,173.94,31132.0,161.4301,161.4858,161.2538,161.4301,31132.0
2023-01-18 11:50:00,173.94,174.03,173.64,173.69,31439.0,161.4301,161.5137,161.1517,161.1981,31439.0
2023-01-18 11:55:00,173.71,174.2,173.71,174.06,47521.0,161.2167,161.6714,161.2167,161.5415,47521.0
2023-01-18 12:00:00,174.06,174.15,173.91,174.11,33221.0,161.5415,161.625,161.4023,161.5879,33221.0
2023-01-18 12:05:00,174.13,174.8,174.13,174.75,27656.0,161.6065,162.2283,161.6065,162.1819,27656.0
2023-01-18 12:10:00,174.7,175.17,174.68,175.14,20556.0,162.1355,162.5717,162.1169,162.5438,20556.0
2023-01-18 12:15:00,175.14,175.14,174.72,174.76,11888.0,162.5438,162.5438,162.154,162.1912,11888.0
2023-01-18 12:20:00,174.75,174.85,174.65,174.68,16184.0,162.1819,162.2747,162.0891,162.1169,16184.0
2023-01-18 12:25:00,174.7,174.83,174.48,174.8,9527.0,162.1355,162.2561,161.9313,162.2283,9527.0
2023-01-18 12:30:00,174.71,174.73,174.34,174.44,7879.0,162.1448,162.1633,161.8014,161.8942,7879.0
2023-01-18 12:35:00,174.36,174.71,174.35,174.62,23540.0,161.8199,162.1448,161.8107,162.0612,23540.0
2023-01-18 12:40:00,174.6,174.7,174.56,174.56,16883.0,162.0427,162.1355,162.0055,162.0055,16883.0
2023-01-18 12:45:00,174.58,174.6,174.41,174.48,9959.0,162.0241,162.0427,161.8663,161.9313,9959.0
2023-01-18 12:50:00,174.47,174.58,174.3,174.34,12744.0,161.922,162.0241,161.7642,161.8014,12744.0
2023-01-18 12:55:00,174.34,174.42,174.22,174.33,15788.0,161.8014,161.8756,161.69,161.7921,15788.0
2023-01-18 13:00:00,174.35,174.46,174.14,174.18,20605.0,161.8107,161.9127,161.6158,161.6529,20605.0
2023-01-18 13:05:00,174.22,174.24,173.79,173.93,13330.0,161.69,161.7086,161.2909,161.4209,13330.0
2023-01-18 13:10:00,173.86,174.05,173.86,173.95,23336.0,161.3559,161.5322,161.3559,161.4394,23336.0
2023-01-18 13:15:00,174.02,174.04,173.89,174.0,20458.0,161.5044,161.5229,161.3837,161.4858,20458.0
2023-01-18 13:20:00,173.97,174.35,173.97,174.28,12927.0,161.458,161.8107,161.458,161.7457,12927.0
2023-01-18 13:25:00,174.25,174.43,174.25,174.37,18758.0,161.7178,161.8849,161.7178,161.8292,18758.0
2023-01-18 13:30:00,174.38,174.38,173.93,173.96,25978.0,161.8385,161.8385,161.4209,161.4487,25978.0
2023-01-18 13:35:00,173.97,174.34,173.88,174.29,33552.0,161.458,161.8014,161.3745,161.755,33552.0
2023-01-18 13:40:00,174.31,174.56,174.3,174.46,35156.0,161.7735,162.0055,161.7642,161.9127,35156.0
2023-01-18 13:45:00,174.45,174.56,174.38,174.52,46142.0,161.9035,162.0055,161.8385,161.9684,46142.0
2023-01-18 13:50:00,174.53,174.89,174.5,174.84,16320.0,161.9777,162.3118,161.9499,162.2654,16320.0
2023-01-18 13:55:00,174.81,174.84,174.52,174.58,14714.0,162.2376,162.2654,161.9684,162.0241,14714.0
2023-01-18 14:00:00,174.63,174.65,174.4,174.48,15624.0,162.0705,162.0891,161.8571,161.9313,15624.0
2023-01-18 14:05:00,174.45,174.54,174.26,174.38,12841.0,161.9035,161.987,161.7271,161.8385,12841.0
2023-01-18 14:10:00,174.38,174.6,174.38,174.55,12527.0,161.8385,162.0427,161.8385,161.9963,12527.0
2023-01-18 14:15:00,174.54,174.63,174.43,174.62,14981.0,161.987,162.0705,161.8849,162.0612,14981.0
2023-01-18 14:20:00,174.66,175.0,174.66,174.91,14716.0,162.0984,162.4139,162.0984,162.3304,14716.0
2023-01-18 14:25:00,174.9,174.91,174.64,174.83,16785.0,162.3211,162.3304,162.0798,162.2561,16785.0
2023-01-18 14:30:00,174.81,174.88,174.72,174.81,19481.0,162.2376,162.3025,162.154,162.2376,19481.0
2023-01-18 14:35:00,174.79,174.81,174.61,174.72,13510.0,162.219,162.2376,162.052,162.154,13510.0
2023-01-18 14:40:00,174.71,174.85,174.63,174.82,22611.0,162.1448,162.2747,162.0705,162.2468,22611.0
2023-01-18 14:45:00,174.81,174.88,174.6,174.65,19163.0,162.2376,162.3025,162.0427,162.0891,19163.0
2023-01-18 14:50:00,174.67,174.72,174.5,174.51,13297.0,162.1076,162.154,161.9499,161.9591,13297.0
2023-01-18 14:55:00,174.5,174.53,174.38,174.45,14852.0,161.9499,161.9777,161.8385,161.9035,14852.0
2023-01-18 15:00:00,174.43,174.53,174.27,174.32,22401.0,161.8849,161.9777,161.7364,161.7828,22401.0
2023-01-18 15:05:00,174.34,174.44,174.18,174.42,16036.0,161.8014,161.8942,161.6529,161.8756,16036.0
2023-01-18 15:10:00,174.4,174.63,174.21,174.28,26772.0,161.8571,162.0705,161.6807,161.7457,26772.0
2023-01-18 15:15:00,174.31,174.43,174.23,174.39,23251.0,161.7735,161.8849,161.6993,161.8478,23251.0
2023-01-18 15:20:00,174.4,174.71,174.38,174.64,18994.0,161.8571,162.1448,161.8385,162.0798,18994.0
2023-01-18 15:25:00,174.62,174.7,174.48,174.48,26806.0,162.0612,162.1355,161.9313,161.9313,26806.0
2023-01-18 15:30:00,174.48,174.52,174.2,174.21,33571.0,161.9313,161.9684,161.6714,161.6807,33571.0
2023-01-18 15:35:00,174.24,174.37,174.14,174.17,40104.0,161.7086,161.8292,161.6158,161.6436,40104.0
2023-01-18 15:40:00,174.19,174.19,173.95,174.0,37424.0,161.6622,161.6622,161.4394,161.4858,37424.0
2023-01-18 15:45:00,173.95,174.13,173.91,173.99,75220.0,161.4394,161.6065,161.4023,161.4765,75220.0
2023-01-18 15:50:00,173.99,174.03,173.59,173.85,162228.0,161.4765,161.5137,161.1053,161.3466,162228.0
2023-01-18 15:55:00,173.83,173.98,173.64,173.71,266118.0,161.328,161.4673,161.1517,161.2167,266118.0
2023-01-19 09:30:00,173.54,173.73,172.86,173.1,94827.0,161.0589,161.2352,160.4278,160.6506,94827.0
2023-01-19 09:35:00,173.0,173.61,172.79,173.21,23665.0,160.5577,161.1239,160.3628,160.7526,23665.0
2023-01-19 09:40:00,173.24,173.24,172.5,172.58,30795.0,160.7805,160.7805,160.0937,160.1679,30795.0
2023-01-19 09:45:00,172.57,172.57,171.7,171.75,33674.0,160.1587,160.1587,159.3512,159.3976,33674.0
2023-01-19 09:50:00,171.83,171.97,171.63,171.67,31523.0,159.4719,159.6018,159.2863,159.3234,31523.0
2023-01-19 09:55:00,171.69,172.67,171.67,172.05,46789.0,159.342,160.2515,159.3234,159.6761,46789.0
2023-01-19 10:00:00,172.02,172.42,171.8,171.98,23811.0,159.6482,160.0195,159.444,159.6111,23811.0
2023-01-19 10:05:00,172.02,172.53,171.87,172.41,32321.0,159.6482,160.1215,159.509,160.0102,32321.0
2023-01-19 10:10:00,172.39,172.39,171.64,171.69,20897.0,159.9916,159.9916,159.2956,159.342,20897.0
2023-01-19 10:15:00,171.61,172.45,171.6,172.13,20376.0,159.2677,160.0473,159.2584,159.7503,20376.0
2023-01-19 10:20:00,172.18,172.24,171.62,171.69,21642.0,159.7967,159.8524,159.277,159.342,21642.0
2023-01-19 10:25:00,171.7,171.84,171.32,171.42,28543.0,159.3512,159.4812,158.9986,159.0914,28543.0
2023-01-19 10:30:00,171.41,171.61,171.26,171.39,29214.0,159.0821,159.2677,158.9429,159.0635,29214.0
2023-01-19 10:35:00,171.37,171.56,171.15,171.38,16853.0,159.045,159.2213,158.8408,159.0543,16853.0
2023-01-19 10:40:00,171.45,171.53,171.11,171.11,15498.0,159.1192,159.1935,158.8037,158.8037,15498.0
2023-01-19 10:45:00,171.24,171.24,170.66,170.92,26579.0,158.9243,158.9243,158.386,158.6273,26579.0
2023-01-19 10:50:00,170.94,170.94,170.45,170.59,22801.0,158.6459,158.6459,158.1911,158.3211,22801.0
2023-01-19 10:55:00,170.5,170.8,170.4,170.77,33351.0,158.2375,158.516,158.1447,158.4881,33351.0
2023-01-19 11:00:00,170.8,170.94,170.45,170.71,28078.0,158.516,158.6459,158.1911,158.4324,28078.0
2023-01-19 11:05:00,170.72,170.86,170.52,170.76,35169.0,158.4417,158.5717,158.2561,158.4788,35169.0
2023-01-19 11:10:00,170.8,171.01,170.68,170.75,20160.0,158.516,158.7109,158.4046,158.4696,20160.0
2023-01-19 11:15:00,170.81,170.85,170.18,170.22,16267.0,158.5252,158.5624,157.9406,157.9777,16267.0
2023-01-19 11:20:00,170.2,170.35,170.12,170.21,11362.0,157.9591,158.0983,157.8849,157.9684,11362.0
2023-01-19 11:25:00,170.28,170.4,170.04,170.15,23913.0,158.0334,158.1447,157.8106,157.9127,23913.0
2023-01-19 11:30:00,170.12,170.29,170.08,170.2,11132.0,157.8849,158.0426,157.8478,157.9591,11132.0
2023-01-19 11:35:00,170.19,170.26,169.92,170.11,34034.0,157.9498,158.0148,157.6993,157.8756,34034.0
2023-01-19 11:40:00,170.08,170.09,169.62,169.69,19786.0,157.8478,157.857,157.4208,157.4858,19786.0
2023-01-19 11:45:00,169.66,169.86,169.63,169.86,17354.0,157.458,157.6436,157.4301,157.6436,17354.0
2023-01-19 11:50:00,169.84,170.12,169.83,170.1,31182.0,157.625,157.8849,157.6157,157.8663,31182.0
2023-01-19 11:55:00,170.09,170.36,169.95,170.31,13601.0,157.857,158.1076,157.7271,158.0612,13601.0
2023-01-19 12:00:00,170.32,170.61,170.32,170.59,11237.0,158.0705,158.3396,158.0705,158.3211,11237.0
2023-01-19 12:05:00,170.59,170.78,170.56,170.58,26527.0,158.3211,158.4974,158.2932,158.3118,26527.0
2023-01-19 12:10:00,170.59,171.09,170.53,171.08,20396.0,158.3211,158.7851,158.2654,158.7758,20396.0
2023-01-19 12:15:00,171.06,171.31,170.7,170.93,39966.0,158.7573,158.9893,158.4232,158.6366,39966.0
2023-01-19 12:20:00,170.96,170.97,170.62,170.69,41262.0,158.6645,158.6737,158.3489,158.4139,41262.0
2023-01-19 12:25:00,170.64,170.91,170.57,170.9,11613.0,158.3675,158.6181,158.3025,158.6088,11613.0
2023-01-19 12:30:00,170.89,170.89,170.64,170.77,17300.0,158.5995,158.5995,158.3675,158.4881,17300.0
2023-01-19 12:35:00,170.77,171.08,170.74,171.05,15176.0,158.4881,158.7758,158.4603,158.748,15176.0
2023-01-19 12:40:00,171.08,171.17,170.9,171.0,21493.0,158.7758,158.8594,158.6088,158.7016,21493.0
2023-01-19 12:45:00,170.98,171.1,170.83,170.88,13407.0,158.683,158.7944,158.5438,158.5902,13407.0
2023-01-19 12:50:00,170.87,171.03,170.79,170.81,13365.0,158.5809,158.7294,158.5067,158.5252,13365.0
2023-01-19 12:55:00,170.77,170.96,170.7,170.96,18861.0,158.4881,158.6645,158.4232,158.6645,18861.0
2023-01-19 13:00:00,171.01,171.46,170.99,171.22,22941.0,158.7109,159.1285,158.6923,158.9058,22941.0
2023-01-19 13:05:00,171.19,171.22,170.89,171.03,18393.0,158.8779,158.9058,158.5995,158.7294,18393.0
2023-01-19 13:10:00,171.03,171.12,170.82,171.12,18501.0,158.7294,158.813,158.5345,158.813,18501.0
2023-01-19 13:15:00,171.16,171.32,170.85,171.27,17348.0,158.8501,158.9986,158.5624,158.9522,17348.0
2023-01-19 13:20:00,171.27,171.46,171.23,171.31,34841.0,158.9522,159.1285,158.915,158.9893,34841.0
2023-01-19 13:25:00,171.32,171.51,171.21,171.51,14212.0,158.9986,159.1749,158.8965,159.1749,14212.0
2023-01-19 13:30:00,171.52,171.7,171.38,171.5,23424.0,159.1842,159.3512,159.0543,159.1656,23424.0
2023-01-19 13:35:00,171.55,171.83,171.52,171.81,25114.0,159.212,159.4719,159.1842,159.4533,25114.0
2023-01-19 13:40:00,171.8,171.98,171.62,171.69,25013.0,159.444,159.6111,159.277,159.342,25013.0
2023-01-19 13:45:00,171.7,171.77,171.57,171.72,19528.0,159.3512,159.4162,159.2306,159.3698,19528.0
2023-01-19 13:50:00,171.69,171.71,171.45,171.58,16617.0,159.342,159.3605,159.1192,159.2399,16617.0
2023-01-19 13:55:00,171.53,171.68,171.38,171.65,15071.0,159.1935,159.3327,159.0543,159.3048,15071.0
2023-01-19 14:00:00,171.65,171.77,171.44,171.65,23681.0,159.3048,159.4162,159.1099,159.3048,23681.0
2023-01-19 14:05:00,171.61,171.62,171.29,171.5,14762.0,159.2677,159.277,158.9707,159.1656,14762.0
2023-01-19 14:10:00,171.49,171.89,171.45,171.84,27415.0,159.1563,159.5276,159.1192,159.4812,27415.0
2023-01-19 14:15:00,171.84,172.05,171.81,171.95,14410.0,159.4812,159.6761,159.4533,159.5833,14410.0
2023-01-19 14:20:00,171.96,172.57,171.95,172.56,27354.0,159.5925,160.1587,159.5833,160.1494,27354.0
2023-01-19 14:25:00,172.55,172.78,172.42,172.68,17333.0,160.1401,160.3536,160.0195,160.2608,17333.0
2023-01-19 14:30:00,172.71,172.98,172.53,172.95,24238.0,160.2886,160.5392,160.1215,160.5113,24238.0
2023-01-19 14:35:00,172.97,173.19,172.91,172.95,19800.0,160.5299,160.7341,160.4742,160.5113,19800.0
2023-01-19 14:40:00,172.91,173.08,172.82,172.88,59214.0,160.4742,160.632,160.3907,160.4464,59214.0
2023-01-19 14:45:00,172.9,173.32,172.89,173.13,24663.0,160.4649,160.8547,160.4557,160.6784,24663.0
2023-01-19 14:50:00,173.12,173.21,173.0,173.09,17706.0,160.6691,160.7526,160.5577,160.6413,17706.0
2023-01-19 14:55:00,173.07,173.2,172.97,172.99,10952.0,160.6227,160.7434,160.5299,160.5485,10952.0
2023-01-19 15:00:00,172.95,173.15,172.95,173.07,14335.0,160.5113,160.697,160.5113,160.6227,14335.0
2023-01-19 15:05:00,172.99,173.0,172.63,172.69,12615.0,160.5485,160.5577,160.2144,160.27,12615.0
2023-01-19 15:10:00,172.68,172.97,172.68,172.92,11819.0,160.2608,160.5299,160.2608,160.4835,11819.0
2023-01-19 15:15:00,172.95,173.04,172.52,172.65,28102.0,160.5113,160.5949,160.1123,160.2329,28102.0
2023-01-19 15:20:00,172.65,172.65,172.35,172.52,19870.0,160.2329,160.2329,159.9545,160.1123,19870.0
2023-01-19 15:25:00,172.54,172.61,172.42,172.46,21910.0,160.1308,160.1958,160.0195,160.0566,21910.0
2023-01-19 15:30:00,172.44,172.46,172.13,172.16,39246.0,160.038,160.0566,159.7503,159.7782,39246.0
2023-01-19 15:35:00,172.17,172.19,172.05,172.09,22906.0,159.7874,159.806,159.6761,159.7132,22906.0
2023-01-19 15:40:00,172.1,172.1,171.62,171.64,31267.0,159.7225,159.7225,159.277,159.2956,31267.0
2023-01-19 15:45:00,171.61,171.69,171.53,171.58,31218.0,159.2677,159.342,159.1935,159.2399,31218.0
2023-01-19 15:50:00,171.56,171.75,171.0,171.19,104848.0,159.2213,159.3976,158.7016,158.8779,104848.0
2023-01-19 15:55:00,171.2,171.2,170.8,170.93,318937.0,158.8872,158.8872,158.516,158.6366,318937.0
2023-01-20 09:30:00,172.02,172.56,171.2,171.54,360275.0,159.6482,160.1494,158.8872,159.2027,360275.0
2023-01-20 09:35:00,171.53,172.07,171.37,171.92,27367.0,159.1935,159.6946,159.045,159.5554,27367.0
2023-01-20 09:40:00,171.96,172.17,171.87,171.93,34186.0,159.5925,159.7874,159.509,159.5647,34186.0
2023-01-20 09:45:00,171.98,171.98,171.01,171.07,23822.0,159.6111,159.6111,158.7109,158.7665,23822.0
2023-01-20 09:50:00,171.04,171.81,171.04,171.57,19448.0,158.7387,159.4533,158.7387,159.2306,19448.0
2023-01-20 09:55:00,171.53,171.95,171.44,171.63,51963.0,159.1935,159.5833,159.1099,159.2863,51963.0
2023-01-20 10:00:00,171.64,172.06,171.51,171.68,23886.0,159.2956,159.6853,159.1749,159.3327,23886.0
2023-01-20 10:05:00,171.68,171.87,171.5,171.67,65776.0,159.3327,159.509,159.1656,159.3234,65776.0
2023-01-20 10:10:00,171.69,171.77,171.13,171.17,44944.0,159.342,159.4162,158.8222,158.8594,44944.0
2023-01-20 10:15:00,171.18,171.19,170.88,170.88,15752.0,158.8686,158.8779,158.5902,158.5902,15752.0
2023-01-20 10:20:00,170.88,171.09,170.49,170.51,26688.0,158.5902,158.7851,158.2283,158.2468,26688.0
2023-01-20 10:25:00,170.5,170.55,169.99,170.49,68821.0,158.2375,158.2839,157.7642,158.2283,68821.0
2023-01-20 10:30:00,170.6,170.85,170.48,170.57,11054.0,158.3304,158.5624,158.219,158.3025,11054.0
2023-01-20 10:35:00,170.56,170.57,170.32,170.45,26647.0,158.2932,158.3025,158.0705,158.1911,26647.0
2023-01-20 10:40:00,170.43,170.46,170.11,170.11,14772.0,158.1726,158.2004,157.8756,157.8756,14772.0
2023-01-20 10:45:00,170.14,170.39,170.14,170.37,11533.0,157.9034,158.1355,157.9034,158.1169,11533.0
2023-01-20 10:50:00,170.38,170.45,170.21,170.43,11056.0,158.1262,158.1911,157.9684,158.1726,11056.0
2023-01-20 10:55:00,170.49,170.6,170.18,170.18,16733.0,158.2283,158.3304,157.9406,157.9406,16733.0
2023-01-20 11:00:00,170.19,170.47,170.12,170.31,34679.0,157.9498,158.2097,157.8849,158.0612,34679.0
2023-01-20 11:05:00,170.29,170.31,170.16,170.21,26247.0,158.0426,158.0612,157.922,157.9684,26247.0
2023-01-20 11:10:00,170.23,170.42,169.99,170.07,31927.0,157.987,158.1633,157.7642,157.8385,31927.0
2023-01-20 11:15:00,170.07,170.14,169.79,169.95,34874.0,157.8385,157.9034,157.5786,157.7271,34874.0
2023-01-20 11:20:00,169.93,170.11,169.83,169.93,33573.0,157.7085,157.8756,157.6157,157.7085,33573.0
2023-01-20 11:25:00,169.95,170.34,169.9,170.29,21870.0,157.7271,158.0891,157.6807,158.0426,21870.0
2023-01-20 11:30:00,170.31,170.32,170.07,170.08,22857.0,158.0612,158.0705,157.8385,157.8478,22857.0
2023-01-20 11:35:00,170.08,170.08,169.8,169.88,26551.0,157.8478,157.8478,157.5879,157.6621,26551.0
2023-01-20 11:40:00,169.89,170.02,169.8,169.83,9681.0,157.6714,157.7921,157.5879,157.6157,9681.0
2023-01-20 11:45:00,169.87,170.11,169.87,169.97,22444.0,157.6529,157.8756,157.6529,157.7457,22444.0
2023-01-20 11:50:00,169.94,170.09,169.9,170.02,6096.0,157.7178,157.857,157.6807,157.7921,6096.0
2023-01-20 11:55:00,169.99,170.06,169.75,169.84,10686.0,157.7642,157.8292,157.5415,157.625,10686.0
2023-01-20 12:00:00,169.81,170.1,169.81,170.08,21594.0,157.5972,157.8663,157.5972,157.8478,21594.0
2023-01-20 12:05:00,170.08,170.16,169.95,170.11,25591.0,157.8478,157.922,157.7271,157.8756,25591.0
2023-01-20 12:10:00,170.1,170.1,169.91,169.94,11645.0,157.8663,157.8663,157.69,157.7178,11645.0
2023-01-20 12:15:00,169.98,170.2,169.93,170.16,47046.0,157.7549,157.9591,157.7085,157.922,47046.0
2023-01-20 12:20:00,170.14,170.32,170.09,170.28,28802.0,157.9034,158.0705,157.857,158.0334,28802.0
2023-01-20 12:25:00,170.3,170.37,170.22,170.28,15462.0,158.0519,158.1169,157.9777,158.0334,15462.0
2023-01-20 12:30:00,170.28,170.53,170.21,170.46,10107.0,158.0334,158.2654,157.9684,158.2004,10107.0
2023-01-20 12:35:00,170.45,170.62,170.34,170.56,14937.0,158.1911,158.3489,158.0891,158.2932,14937.0
2023-01-20 12:40:00,170.59,170.61,170.43,170.43,16739.0,158.3211,158.3396,158.1726,158.1726,16739.0
2023-01-20 12:45:00,170.42,170.47,170.29,170.47,8724.0,158.1633,158.2097,158.0426,158.2097,8724.0
2023-01-20 12:50:00,170.46,170.63,170.43,170.51,21140.0,158.2004,158.3582,158.1726,158.2468,21140.0
2023-01-20 12:55:00,170.5,170.5,170.22,170.26,20619.0,158.2375,158.2375,157.9777,158.0148,20619.0
2023-01-20 13:00:00,170.26,170.65,170.26,170.28,23835.0,158.0148,158.3768,158.0148,158.0334,23835.0
2023-01-20 13:05:00,170.24,170.24,170.0,170.09,24176.0,157.9962,157.9962,157.7735,157.857,24176.0
2023-01-20 13:10:00,170.11,170.23,169.8,170.18,36274.0,157.8756,157.987,157.5879,157.9406,36274.0
2023-01-20 13:15:00,170.18,170.21,169.93,169.93,21166.0,157.9406,157.9684,157.7085,157.7085,21166.0
2023-01-20 13:20:00,169.91,170.08,169.88,170.05,37516.0,157.69,157.8478,157.6621,157.8199,37516.0
2023-01-20 13:25:00,170.15,170.37,170.13,170.33,48336.0,157.9127,158.1169,157.8942,158.0798,48336.0
2023-01-20 13:30:00,170.34,170.57,170.3,170.53,25590.0,158.0891,158.3025,158.0519,158.2654,25590.0
2023-01-20 13:35:00,170.56,171.02,170.51,170.91,43868.0,158.2932,158.7201,158.2468,158.6181,43868.0
2023-01-20 13:40:00,170.91,171.1,170.85,171.04,198842.0,158.6181,158.7944,158.5624,158.7387,198842.0
2023-01-20 13:45:00,171.03,171.31,170.86,171.3,91130.0,158.7294,158.9893,158.5717,158.98,91130.0
2023-01-20 13:50:00,171.31,171.73,171.3,171.64,70893.0,158.9893,159.3791,158.98,159.2956,70893.0
2023-01-20 13:55:00,171.64,171.92,171.61,171.87,35432.0,159.2956,159.5554,159.2677,159.509,35432.0
2023-01-20 14:00:00,171.89,172.16,171.88,172.1,23663.0,159.5276,159.7782,159.5183,159.7225,23663.0
2023-01-20 14:05:00,172.11,172.45,171.91,172.34,37840.0,159.7318,160.0473,159.5461,159.9452,37840.0
2023-01-20 14:10:00,172.32,172.34,171.93,171.98,71471.0,159.9266,159.9452,159.5647,159.6111,71471.0
2023-01-20 14:15:00,172.0,172.08,171.9,171.9,13734.0,159.6297,159.7039,159.5369,159.5369,13734.0
2023-01-20 14:20:00,171.9,172.16,171.88,172.11,15155.0,159.5369,159.7782,159.5183,159.7318,15155.0
2023-01-20 14:25:00,172.12,172.19,172.02,172.15,13988.0,159.741,159.806,159.6482,159.7689,13988.0
2023-01-20 14:30:00,172.15,172.34,172.13,172.13,19220.0,159.7689,159.9452,159.7503,159.7503,19220.0
2023-01-20 14:35:00,172.14,172.16,172.0,172.1,14900.0,159.7596,159.7782,159.6297,159.7225,14900.0
2023-01-20 14:40:00,172.14,172.22,172.03,172.07,10955.0,159.7596,159.8338,159.6575,159.6946,10955.0
2023-01-20 14:45:00,172.08,172.14,171.95,171.95,326174.0,159.7039,159.7596,159.5833,159.5833,326174.0
2023-01-20 14:50:00,171.94,172.14,171.81,172.09,14178.0,159.574,159.7596,159.4533,159.7132,14178.0
2023-01-20 14:55:00,172.07,172.16,171.9,172.13,22160.0,159.6946,159.7782,159.5369,159.7503,22160.0
2023-01-20 15:00:00,172.17,172.29,172.1,172.13,33663.0,159.7874,159.8988,159.7225,159.7503,33663.0
2023-01-20 15:05:00,172.12,172.57,172.04,172.5,74839.0,159.741,160.1587,159.6668,160.0937,74839.0
2023-01-20 15:10:00,172.5,173.25,172.4,173.03,117754.0,160.0937,160.7898,160.0009,160.5856,117754.0
2023-01-20 15:15:00,173.04,173.29,172.98,172.98,66024.0,160.5949,160.8269,160.5392,160.5392,66024.0
2023-01-20 15:20:00,172.97,173.08,172.92,173.05,44941.0,160.5299,160.632,160.4835,160.6041,44941.0
2023-01-20 15:25:00,173.04,173.16,172.98,173.07,59016.0,160.5949,160.7062,160.5392,160.6227,59016.0
2023-01-20 15:30:00,173.09,173.1,172.95,172.99,47900.0,160.6413,160.6506,160.5113,160.5485,47900.0
2023-01-20 15:35:00,172.99,172.99,172.76,172.95,21623.0,160.5485,160.5485,160.335,160.5113,21623.0
2023-01-20 15:40:00,172.93,172.97,172.79,172.91,45169.0,160.4928,160.5299,160.3628,160.4742,45169.0
2023-01-20 15:45:00,172.9,172.95,172.68,172.94,37164.0,160.4649,160.5113,160.2608,160.5021,37164.0
2023-01-20 15:50:00,172.92,173.28,172.78,172.99,152353.0,160.4835,160.8176,160.3536,160.5485,152353.0
2023-01-20 15:55:00,173.13,173.59,172.98,173.0,580567.0,160.6784,161.1053,160.5392,160.5577,580567.0
2023-01-23 09:30:00,173.1,173.71,172.56,172.85,108331.0,160.6506,161.2167,160.1494,160.4185,108331.0
2023-01-23 09:35:00,172.88,174.72,172.85,174.68,57838.0,160.4464,162.154,160.4185,162.1169,57838.0
2023-01-23 09:40:00,174.68,175.56,174.63,175.02,70724.0,162.1169,162.9336,162.0705,162.4325,70724.0
2023-01-23 09:45:00,175.02,175.9,175.01,175.76,38919.0,162.4325,163.2492,162.4232,163.1192,38919.0
2023-01-23 09:50:00,175.85,176.05,175.25,175.4,57335.0,163.2028,163.3884,162.6459,162.7851,57335.0
2023-01-23 09:55:00,175.42,176.18,175.4,176.17,69037.0,162.8037,163.509,162.7851,163.4998,69037.0
2023-01-23 10:00:00,176.2,176.6,176.15,176.32,57353.0,163.5276,163.8988,163.4812,163.639,57353.0
2023-01-23 10:05:00,176.32,176.53,176.16,176.25,36608.0,163.639,163.8339,163.4905,163.574,36608.0
2023-01-23 10:10:00,176.31,176.48,176.07,176.22,47563.0,163.6297,163.7875,163.4069,163.5462,47563.0
2023-01-23 10:15:00,176.22,176.42,175.78,175.81,33921.0,163.5462,163.7318,163.1378,163.1656,33921.0
2023-01-23 10:20:00,175.85,176.14,175.56,175.93,61489.0,163.2028,163.4719,162.9336,163.277,61489.0
2023-01-23 10:25:00,175.94,176.28,175.92,176.04,18065.0,163.2863,163.6018,163.2677,163.3791,18065.0
2023-01-23 10:30:00,176.03,176.26,175.94,176.15,22082.0,163.3698,163.5833,163.2863,163.4812,22082.0
2023-01-23 10:35:00,176.19,176.28,175.85,175.96,24618.0,163.5183,163.6018,163.2028,163.3049,24618.0
2023-01-23 10:40:00,175.98,176.09,175.49,175.49,30798.0,163.3234,163.4255,162.8687,162.8687,30798.0
2023-01-23 10:45:00,175.52,176.34,175.41,176.19,76578.0,162.8965,163.6575,162.7944,163.5183,76578.0
2023-01-23 10:50:00,176.18,176.28,175.95,175.99,53964.0,163.509,163.6018,163.2956,163.3327,53964.0
2023-01-23 10:55:00,175.97,176.17,175.88,176.02,20978.0,163.3141,163.4998,163.2306,163.3605,20978.0
2023-01-23 11:00:00,176.03,176.56,176.01,176.48,69912.0,163.3698,163.8617,163.3513,163.7875,69912.0
2023-01-23 11:05:00,176.51,176.71,176.46,176.59,118955.0,163.8153,164.0009,163.7689,163.8895,118955.0
2023-01-23 11:10:00,176.6,176.85,176.51,176.67,62447.0,163.8988,164.1308,163.8153,163.9638,62447.0
2023-01-23 11:15:00,176.68,176.87,176.55,176.85,36334.0,163.9731,164.1494,163.8524,164.1308,36334.0
2023-01-23 11:20:00,176.88,177.11,176.76,176.96,89557.0,164.1587,164.3721,164.0473,164.2329,89557.0
2023-01-23 11:25:00,176.98,176.98,176.19,176.23,41766.0,164.2515,164.2515,163.5183,163.5554,41766.0
2023-01-23 11:30:00,176.24,176.6,176.24,176.38,40663.0,163.5647,163.8988,163.5647,163.6947,40663.0
2023-01-23 11:35:00,176.39,176.52,176.19,176.49,23899.0,163.7039,163.8246,163.5183,163.7967,23899.0
2023-01-23 11:40:00,176.54,176.62,176.46,176.55,54554.0,163.8431,163.9174,163.7689,163.8524,54554.0
2023-01-23 11:45:00,176.56,176.79,176.48,176.72,50494.0,163.8617,164.0752,163.7875,164.0102,50494.0
2023-01-23 11:50:00,176.74,176.82,176.54,176.75,46814.0,164.0288,164.103,163.8431,164.038,46814.0
2023-01-23 11:55:00,176.74,176.8,176.55,176.76,69535.0,164.0288,164.0844,163.8524,164.0473,69535.0
2023-01-23 12:00:00,176.77,177.14,176.72,176.81,46786.0,164.0566,164.4,164.0102,164.0937,46786.0
2023-01-23 12:05:00,176.79,176.79,176.31,176.31,27087.0,164.0752,164.0752,163.6297,163.6297,27087.0
2023-01-23 12:10:00,176.27,176.45,176.1,176.25,30713.0,163.5926,163.7596,163.4348,163.574,30713.0
2023-01-23 12:15:00,176.29,176.57,176.27,176.54,44409.0,163.6111,163.871,163.5926,163.8431,44409.0
2023-01-23 12:20:00,176.56,176.7,176.39,176.61,25727.0,163.8617,163.9916,163.7039,163.9081,25727.0
2023-01-23 12:25:00,176.61,176.85,176.58,176.8,49061.0,163.9081,164.1308,163.8803,164.0844,49061.0
2023-01-23 12:30:00,176.8,176.9,176.71,176.84,43991.0,164.0844,164.1773,164.0009,164.1216,43991.0
2023-01-23 12:35:00,176.88,177.16,176.88,176.98,43279.0,164.1587,164.4186,164.1587,164.2515,43279.0
2023-01-23 12:40:00,176.98,177.04,176.75,176.96,44701.0,164.2515,164.3072,164.038,164.2329,44701.0
2023-01-23 12:45:00,176.97,177.12,176.86,176.88,128600.0,164.2422,164.3814,164.1401,164.1587,128600.0
2023-01-23 12:50:00,176.86,177.19,176.86,177.11,81047.0,164.1401,164.4464,164.1401,164.3721,81047.0
2023-01-23 12:55:00,177.11,177.44,177.08,177.36,55709.0,164.3721,164.6784,164.3443,164.6042,55709.0
2023-01-23 13:00:00,177.35,177.38,177.18,177.23,63554.0,164.5949,164.6227,164.4371,164.4835,63554.0
2023-01-23 13:05:00,177.23,177.74,177.12,177.74,20673.0,164.4835,164.9568,164.3814,164.9568,20673.0
2023-01-23 13:10:00,177.86,177.9,177.64,177.85,14242.0,165.0682,165.1053,164.864,165.0589,14242.0
2023-01-23 13:15:00,177.86,178.16,177.86,178.01,49737.0,165.0682,165.3466,165.0682,165.2074,49737.0
2023-01-23 13:20:00,178.04,178.15,177.98,178.12,40700.0,165.2353,165.3374,165.1796,165.3095,40700.0
2023-01-23 13:25:00,178.15,178.17,178.05,178.12,36017.0,165.3374,165.3559,165.2445,165.3095,36017.0
2023-01-23 13:30:00,178.12,178.35,178.1,178.32,38317.0,165.3095,165.523,165.2909,165.4951,38317.0
2023-01-23 13:35:00,178.33,178.88,178.28,178.88,28030.0,165.5044,166.0149,165.458,166.0149,28030.0
2023-01-23 13:40:00,178.89,179.02,178.82,178.88,32892.0,166.0241,166.1448,165.9592,166.0149,32892.0
2023-01-23 13:45:00,178.89,178.96,178.59,178.65,41735.0,166.0241,166.0891,165.7457,165.8014,41735.0
2023-01-23 13:50:00,178.63,178.66,178.21,178.3,26834.0,165.7828,165.8107,165.393,165.4766,26834.0
2023-01-23 13:55:00,178.3,178.54,178.27,178.39,25140.0,165.4766,165.6993,165.4487,165.5601,25140.0
2023-01-23 14:00:00,178.37,178.43,177.96,178.28,70524.0,165.5415,165.5972,165.161,165.458,70524.0
2023-01-23 14:05:00,178.29,178.52,178.15,178.23,60531.0,165.4673,165.6807,165.3374,165.4116,60531.0
2023-01-23 14:10:00,178.23,178.44,178.15,178.32,36928.0,165.4116,165.6065,165.3374,165.4951,36928.0
2023-01-23 14:15:00,178.33,178.62,178.33,178.48,35594.0,165.5044,165.7735,165.5044,165.6436,35594.0
2023-01-23 14:20:00,178.48,178.63,178.34,178.55,51299.0,165.6436,165.7828,165.5137,165.7086,51299.0
2023-01-23 14:25:00,178.54,178.58,178.1,178.16,53274.0,165.6993,165.7364,165.2909,165.3466,53274.0
2023-01-23 14:30:00,178.15,178.32,178.08,178.18,45309.0,165.3374,165.4951,165.2724,165.3652,45309.0
2023-01-23 14:35:00,178.17,178.17,177.68,177.73,65361.0,165.3559,165.3559,164.9012,164.9476,65361.0
2023-01-23 14:40:00,177.74,177.86,177.61,177.71,54046.0,164.9568,165.0682,164.8362,164.929,54046.0
2023-01-23 14:45:00,177.68,177.7,176.93,176.96,84574.0,164.9012,164.9197,164.2051,164.2329,84574.0
2023-01-23 14:50:00,176.95,177.03,176.76,176.88,49085.0,164.2237,164.2979,164.0473,164.1587,49085.0
2023-01-23 14:55:00,176.9,177.12,176.78,177.08,74029.0,164.1773,164.3814,164.0659,164.3443,74029.0
2023-01-23 15:00:00,177.15,177.15,176.82,176.99,32226.0,164.4093,164.4093,164.103,164.2608,32226.0
2023-01-23 15:05:00,176.96,177.4,176.82,177.39,42730.0,164.2329,164.6413,164.103,164.632,42730.0
2023-01-23 15:10:00,177.4,177.61,177.23,177.46,43753.0,164.6413,164.8362,164.4835,164.697,43753.0
2023-01-23 15:15:00,177.46,177.63,177.37,177.5,44008.0,164.697,164.8548,164.6135,164.7341,44008.0
2023-01-23 15:20:00,177.5,177.56,177.36,177.51,42556.0,164.7341,164.7898,164.6042,164.7434,42556.0
2023-01-23 15:25:00,177.5,177.51,177.11,177.33,54416.0,164.7341,164.7434,164.3721,164.5763,54416.0
2023-01-23 15:30:00,177.36,177.51,177.08,177.09,77368.0,164.6042,164.7434,164.3443,164.3536,77368.0
2023-01-23 15:35:00,177.1,177.53,177.0,177.44,47870.0,164.3629,164.7619,164.2701,164.6784,47870.0
2023-01-23 15:40:00,177.44,177.59,177.21,177.45,75888.0,164.6784,164.8176,164.465,164.6877,75888.0
2023-01-23 15:45:00,177.46,177.78,177.42,177.59,66776.0,164.697,164.994,164.6599,164.8176,66776.0
2023-01-23 15:50:00,177.6,178.16,177.6,178.09,169724.0,164.8269,165.3466,164.8269,165.2817,169724.0
2023-01-23 15:55:00,178.1,178.41,177.97,178.15,346790.0,165.2909,165.5787,165.1703,165.3374,346790.0
2023-01-24 09:30:00,176.75,176.96,175.9,175.9,98003.0,164.038,164.2329,163.2492,163.2492,98003.0
2023-01-24 09:35:00,175.97,176.6,175.34,176.46,53790.0,163.3141,163.8988,162.7294,163.7689,53790.0
2023-01-24 09:40:00,176.46,176.72,176.08,176.52,43188.0,163.7689,164.0102,163.4162,163.8246,43188.0
2023-01-24 09:45:00,176.53,177.65,176.38,177.27,67174.0,163.8339,164.8733,163.6947,164.5206,67174.0
2023-01-24 09:50:00,177.25,177.88,176.95,177.78,65818.0,164.5021,165.0868,164.2237,164.994,65818.0
2023-01-24 09:55:00,177.98,178.52,177.12,177.31,59013.0,165.1796,165.6807,164.3814,164.5578,59013.0
2023-01-24 10:00:00,177.28,177.28,176.19,176.19,44539.0,164.5299,164.5299,163.5183,163.5183,44539.0
2023-01-24 10:05:00,176.24,176.92,176.09,176.74,26324.0,163.5647,164.1958,163.4255,164.0288,26324.0
2023-01-24 10:10:00,176.76,177.14,176.5,177.06,74736.0,164.0473,164.4,163.806,164.3257,74736.0
2023-01-24 10:15:00,177.13,177.45,176.41,176.42,18118.0,164.3907,164.6877,163.7225,163.7318,18118.0
2023-01-24 10:20:00,176.46,176.63,176.21,176.49,18270.0,163.7689,163.9267,163.5369,163.7967,18270.0
2023-01-24 10:25:00,176.52,177.12,176.52,177.0,25059.0,163.8246,164.3814,163.8246,164.2701,25059.0
2023-01-24 10:30:00,177.0,177.09,176.57,176.78,15536.0,164.2701,164.3536,163.871,164.0659,15536.0
2023-01-24 10:35:00,176.81,176.81,176.23,176.58,15783.0,164.0937,164.0937,163.5554,163.8803,15783.0
2023-01-24 10:40:00,176.53,176.8,176.38,176.71,16499.0,163.8339,164.0844,163.6947,164.0009,16499.0
2023-01-24 10:45:00,176.65,176.89,176.45,176.84,19020.0,163.9452,164.168,163.7596,164.1216,19020.0
2023-01-24 10:50:00,176.88,177.24,176.88,177.19,30494.0,164.1587,164.4928,164.1587,164.4464,30494.0
2023-01-24 10:55:00,177.18,177.33,177.07,177.12,18658.0,164.4371,164.5763,164.335,164.3814,18658.0
2023-01-24 11:00:00,177.13,177.17,176.75,177.03,17198.0,164.3907,164.4278,164.038,164.2979,17198.0
2023-01-24 11:05:00,177.0,177.03,176.77,176.93,31364.0,164.2701,164.2979,164.0566,164.2051,31364.0
2023-01-24 11:10:00,176.91,176.93,176.35,176.53,23343.0,164.1865,164.2051,163.6668,163.8339,23343.0
2023-01-24 11:15:00,176.57,176.57,176.07,176.12,13772.0,163.871,163.871,163.4069,163.4534,13772.0
2023-01-24 11:20:00,176.13,176.79,176.08,176.74,13974.0,163.4626,164.0752,163.4162,164.0288,13974.0
2023-01-24 11:25:00,176.71,177.24,176.54,177.2,52198.0,164.0009,164.4928,163.8431,164.4557,52198.0
2023-01-24 11:30:00,177.23,177.23,176.94,177.12,17262.0,164.4835,164.4835,164.2144,164.3814,17262.0
2023-01-24 11:35:00,177.09,177.23,176.84,176.99,25818.0,164.3536,164.4835,164.1216,164.2608,25818.0
2023-01-24 11:40:00,176.99,177.03,176.61,176.86,10761.0,164.2608,164.2979,163.9081,164.1401,10761.0
2023-01-24 11:45:00,176.87,177.18,176.81,176.96,17734.0,164.1494,164.4371,164.0937,164.2329,17734.0
2023-01-24 11:50:00,176.98,177.08,176.87,177.01,29181.0,164.2515,164.3443,164.1494,164.2793,29181.0
2023-01-24 11:55:00,176.98,177.16,176.86,176.95,12844.0,164.2515,164.4186,164.1401,164.2237,12844.0
2023-01-24 12:00:00,176.93,176.93,176.47,176.75,18638.0,164.2051,164.2051,163.7782,164.038,18638.0
2023-01-24 12:05:00,176.77,177.08,176.7,177.08,8152.0,164.0566,164.3443,163.9916,164.3443,8152.0
2023-01-24 12:10:00,177.04,177.19,177.0,177.13,15320.0,164.3072,164.4464,164.2701,164.3907,15320.0
2023-01-24 12:15:00,177.13,177.13,176.92,176.93,6917.0,164.3907,164.3907,164.1958,164.2051,6917.0
2023-01-24 12:20:00,176.95,176.99,176.84,176.99,7932.0,164.2237,164.2608,164.1216,164.2608,7932.0
2023-01-24 12:25:00,176.98,177.06,176.83,176.95,10101.0,164.2515,164.3257,164.1123,164.2237,10101.0
2023-01-24 12:30:00,176.93,177.01,176.75,176.8,10663.0,164.2051,164.2793,164.038,164.0844,10663.0
2023-01-24 12:35:00,176.73,176.86,176.56,176.61,11302.0,164.0195,164.1401,163.8617,163.9081,11302.0
2023-01-24 12:40:00,176.59,176.59,176.17,176.17,13952.0,163.8895,163.8895,163.4998,163.4998,13952.0
2023-01-24 12:45:00,176.16,176.47,176.15,176.37,15805.0,163.4905,163.7782,163.4812,163.6854,15805.0
2023-01-24 12:50:00,176.37,176.65,176.33,176.53,16293.0,163.6854,163.9452,163.6482,163.8339,16293.0
2023-01-24 12:55:00,176.48,176.62,176.42,176.48,7443.0,163.7875,163.9174,163.7318,163.7875,7443.0
2023-01-24 13:00:00,176.52,176.76,176.23,176.3,15614.0,163.8246,164.0473,163.5554,163.6204,15614.0
2023-01-24 13:05:00,176.31,176.6,176.23,176.53,14699.0,163.6297,163.8988,163.5554,163.8339,14699.0
2023-01-24 13:10:00,176.58,176.74,176.49,176.53,11891.0,163.8803,164.0288,163.7967,163.8339,11891.0
2023-01-24 13:15:00,176.51,176.79,176.48,176.75,17366.0,163.8153,164.0752,163.7875,164.038,17366.0
2023-01-24 13:20:00,176.75,176.79,176.44,176.5,14884.0,164.038,164.0752,163.7503,163.806,14884.0
2023-01-24 13:25:00,176.48,176.6,176.37,176.6,12187.0,163.7875,163.8988,163.6854,163.8988,12187.0
2023-01-24 13:30:00,176.56,176.58,176.48,176.55,10678.0,163.8617,163.8803,163.7875,163.8524,10678.0
2023-01-24 13:35:00,176.55,176.55,176.41,176.45,15564.0,163.8524,163.8524,163.7225,163.7596,15564.0
2023-01-24 13:40:00,176.46,176.74,176.46,176.74,16110.0,163.7689,164.0288,163.7689,164.0288,16110.0
2023-01-24 13:45:00,176.75,176.88,176.57,176.61,49566.0,164.038,164.1587,163.871,163.9081,49566.0
2023-01-24 13:50:00,176.61,176.71,176.53,176.63,14293.0,163.9081,164.0009,163.8339,163.9267,14293.0
2023-01-24 13:55:00,176.63,176.87,176.56,176.83,37972.0,163.9267,164.1494,163.8617,164.1123,37972.0
2023-01-24 14:00:00,176.84,176.88,176.38,176.66,35162.0,164.1216,164.1587,163.6947,163.9545,35162.0
2023-01-24 14:05:00,176.66,176.72,176.3,176.36,19707.0,163.9545,164.0102,163.6204,163.6761,19707.0
2023-01-24 14:10:00,176.37,176.45,176.26,176.27,23716.0,163.6854,163.7596,163.5833,163.5926,23716.0
2023-01-24 14:15:00,176.26,176.39,176.19,176.2,16516.0,163.5833,163.7039,163.5183,163.5276,16516.0
2023-01-24 14:20:00,176.17,176.35,176.14,176.32,15230.0,163.4998,163.6668,163.4719,163.639,15230.0
2023-01-24 14:25:00,176.34,176.55,176.34,176.51,15889.0,163.6575,163.8524,163.6575,163.8153,15889.0
2023-01-24 14:30:00,176.54,176.69,176.52,176.61,17058.0,163.8431,163.9824,163.8246,163.9081,17058.0
2023-01-24 14:35:00,176.59,176.89,176.56,176.81,24687.0,163.8895,164.168,163.8617,164.0937,24687.0
2023-01-24 14:40:00,176.8,176.91,176.67,176.86,32305.0,164.0844,164.1865,163.9638,164.1401,32305.0
2023-01-24 14:45:00,176.85,176.93,176.67,176.67,30310.0,164.1308,164.2051,163.9638,163.9638,30310.0
2023-01-24 14:50:00,176.64,177.09,176.56,177.09,66940.0,163.936,164.3536,163.8617,164.3536,66940.0
2023-01-24 14:55:00,177.07,177.11,176.84,176.84,42227.0,164.335,164.3721,164.1216,164.1216,42227.0
2023-01-24 15:00:00,176.83,177.14,176.72,177.1,28771.0,164.1123,164.4,164.0102,164.3629,28771.0
2023-01-24 15:05:00,177.11,177.15,176.94,177.01,26204.0,164.3721,164.4093,164.2144,164.2793,26204.0
2023-01-24 15:10:00,176.98,177.06,176.83,177.04,43600.0,164.2515,164.3257,164.1123,164.3072,43600.0
2023-01-24 15:15:00,177.02,177.07,176.81,176.97,44992.0,164.2886,164.335,164.0937,164.2422,44992.0
2023-01-24 15:20:00,176.97,177.04,176.8,176.82,34218.0,164.2422,164.3072,164.0844,164.103,34218.0
2023-01-24 15:25:00,176.81,176.87,176.69,176.76,42273.0,164.0937,164.1494,163.9824,164.0473,42273.0
2023-01-24 15:30:00,176.77,176.85,176.48,176.49,50098.0,164.0566,164.1308,163.7875,163.7967,50098.0
2023-01-24 15:35:00,176.48,176.57,176.22,176.32,61052.0,163.7875,163.871,163.5462,163.639,61052.0
2023-01-24 15:40:00,176.31,176.47,176.17,176.31,71880.0,163.6297,163.7782,163.4998,163.6297,71880.0
2023-01-24 15:45:00,176.27,176.68,176.11,176.53,71218.0,163.5926,163.9731,163.4441,163.8339,71218.0
2023-01-24 15:50:00,176.56,177.31,176.53,177.23,125668.0,163.8617,164.5578,163.8339,164.4835,125668.0
2023-01-24 15:55:00,177.22,177.22,176.78,177.1,285821.0,164.4742,164.4742,164.0659,164.3629,285821.0
2023-01-25 09:30:00,176.63,178.21,174.03,174.84,365328.0,163.9267,165.393,161.5137,162.2654,365328.0
2023-01-25 09:35:00,174.78,174.9,172.63,173.8,182393.0,162.2097,162.3211,160.2144,161.3002,182393.0
2023-01-25 09:40:00,173.8,174.42,172.6,172.68,114293.0,161.3002,161.8756,160.1865,160.2608,114293.0
2023-01-25 09:45:00,172.66,173.68,172.58,173.02,69166.0,160.2422,161.1888,160.1679,160.5763,69166.0
2023-01-25 09:50:00,173.08,173.33,171.79,172.17,81974.0,160.632,160.864,159.4348,159.7874,81974.0
2023-01-25 09:55:00,172.19,172.33,171.5,171.94,70409.0,159.806,159.9359,159.1656,159.574,70409.0
2023-01-25 10:00:00,171.9,173.18,171.85,173.06,70100.0,159.5369,160.7248,159.4905,160.6134,70100.0
2023-01-25 10:05:00,173.01,174.16,172.93,173.81,70491.0,160.567,161.6343,160.4928,161.3095,70491.0
2023-01-25 10:10:00,173.82,174.12,172.31,172.34,52403.0,161.3188,161.5972,159.9174,159.9452,52403.0
2023-01-25 10:15:00,172.29,172.96,172.25,172.54,25937.0,159.8988,160.5206,159.8617,160.1308,25937.0
2023-01-25 10:20:00,172.54,172.79,172.39,172.48,42978.0,160.1308,160.3628,159.9916,160.0751,42978.0
2023-01-25 10:25:00,172.49,173.26,172.47,173.12,29624.0,160.0844,160.799,160.0659,160.6691,29624.0
2023-01-25 10:30:00,173.09,173.39,172.53,172.62,42559.0,160.6413,160.9197,160.1215,160.2051,42559.0
2023-01-25 10:35:00,172.63,172.75,172.08,172.29,30115.0,160.2144,160.3257,159.7039,159.8988,30115.0
2023-01-25 10:40:00,172.35,173.0,172.24,172.79,52184.0,159.9545,160.5577,159.8524,160.3628,52184.0
2023-01-25 10:45:00,172.79,173.31,172.63,173.21,56672.0,160.3628,160.8454,160.2144,160.7526,56672.0
2023-01-25 10:50:00,173.19,173.3,172.93,173.3,49563.0,160.7341,160.8362,160.4928,160.8362,49563.0
2023-01-25 10:55:00,173.28,173.43,173.19,173.32,49310.0,160.8176,160.9568,160.7341,160.8547,49310.0
2023-01-25 11:00:00,173.28,173.59,173.04,173.55,46482.0,160.8176,161.1053,160.5949,161.0682,46482.0
2023-01-25 11:05:00,173.59,173.59,173.06,173.06,20811.0,161.1053,161.1053,160.6134,160.6134,20811.0
2023-01-25 11:10:00,173.06,173.98,172.96,173.97,58472.0,160.6134,161.4673,160.5206,161.458,58472.0
2023-01-25 11:15:00,173.99,174.54,173.86,174.48,57631.0,161.4765,161.987,161.3559,161.9313,57631.0
2023-01-25 11:20:00,174.46,175.14,174.29,174.78,48171.0,161.9127,162.5438,161.755,162.2097,48171.0
2023-01-25 11:25:00,174.78,174.88,174.24,174.24,42630.0,162.2097,162.3025,161.7086,161.7086,42630.0
2023-01-25 11:30:00,174.2,174.83,174.16,174.83,33187.0,161.6714,162.2561,161.6343,162.2561,33187.0
2023-01-25 11:35:00,174.81,174.81,174.33,174.42,28206.0,162.2376,162.2376,161.7921,161.8756,28206.0
2023-01-25 11:40:00,174.42,174.59,174.38,174.55,23811.0,161.8756,162.0334,161.8385,161.9963,23811.0
2023-01-25 11:45:00,174.56,174.63,174.25,174.37,52638.0,162.0055,162.0705,161.7178,161.8292,52638.0
2023-01-25 11:50:00,174.4,175.25,174.39,175.13,39558.0,161.8571,162.6459,161.8478,162.5346,39558.0
2023-01-25 11:55:00,175.06,175.3,174.7,174.76,16700.0,162.4696,162.6923,162.1355,162.1912,16700.0
2023-01-25 12:00:00,174.75,174.77,174.21,174.22,16632.0,162.1819,162.2004,161.6807,161.69,16632.0
2023-01-25 12:05:00,174.17,174.28,173.96,174.21,36090.0,161.6436,161.7457,161.4487,161.6807,36090.0
2023-01-25 12:10:00,174.25,174.8,174.25,174.7,19983.0,161.7178,162.2283,161.7178,162.1355,19983.0
2023-01-25 12:15:00,174.75,175.11,174.68,174.94,30347.0,162.1819,162.516,162.1169,162.3582,30347.0
2023-01-25 12:20:00,174.88,175.2,174.82,174.97,26516.0,162.3025,162.5995,162.2468,162.3861,26516.0
2023-01-25 12:25:00,174.94,175.06,174.86,174.96,21389.0,162.3582,162.4696,162.284,162.3768,21389.0
2023-01-25 12:30:00,175.02,175.09,174.78,174.94,22263.0,162.4325,162.4974,162.2097,162.3582,22263.0
2023-01-25 12:35:00,174.99,175.17,174.92,174.95,15565.0,162.4046,162.5717,162.3397,162.3675,15565.0
2023-01-25 12:40:00,174.93,175.17,174.93,175.1,28082.0,162.3489,162.5717,162.3489,162.5067,28082.0
2023-01-25 12:45:00,175.11,175.11,174.64,174.64,19164.0,162.516,162.516,162.0798,162.0798,19164.0
2023-01-25 12:50:00,174.6,174.74,174.43,174.45,22224.0,162.0427,162.1726,161.8849,161.9035,22224.0
2023-01-25 12:55:00,174.42,174.51,174.32,174.44,21881.0,161.8756,161.9591,161.7828,161.8942,21881.0
2023-01-25 13:00:00,174.46,174.81,174.42,174.51,27202.0,161.9127,162.2376,161.8756,161.9591,27202.0
2023-01-25 13:05:00,174.51,174.69,174.42,174.45,15721.0,161.9591,162.1262,161.8756,161.9035,15721.0
2023-01-25 13:10:00,174.43,174.67,174.37,174.5,22275.0,161.8849,162.1076,161.8292,161.9499,22275.0
2023-01-25 13:15:00,174.48,174.63,174.44,174.55,15835.0,161.9313,162.0705,161.8942,161.9963,15835.0
2023-01-25 13:20:00,174.53,174.79,174.53,174.79,19434.0,161.9777,162.219,161.9777,162.219,19434.0
2023-01-25 13:25:00,174.8,175.07,174.79,175.0,40062.0,162.2283,162.4789,162.219,162.4139,40062.0
2023-01-25 13:30:00,175.06,175.18,174.77,174.86,43958.0,162.4696,162.581,162.2004,162.284,43958.0
2023-01-25 13:35:00,174.81,174.97,174.76,174.82,21611.0,162.2376,162.3861,162.1912,162.2468,21611.0
2023-01-25 13:40:00,174.82,175.01,174.82,174.84,24229.0,162.2468,162.4232,162.2468,162.2654,24229.0
2023-01-25 13:45:00,174.85,175.37,174.85,175.3,45235.0,162.2747,162.7573,162.2747,162.6923,45235.0
2023-01-25 13:50:00,175.29,175.51,175.26,175.35,35418.0,162.683,162.8872,162.6552,162.7387,35418.0
2023-01-25 13:55:00,175.36,175.38,175.05,175.15,27714.0,162.748,162.7666,162.4603,162.5531,27714.0
2023-01-25 14:00:00,175.18,175.24,174.94,175.02,39342.0,162.581,162.6366,162.3582,162.4325,39342.0
2023-01-25 14:05:00,175.0,175.04,174.56,174.59,28011.0,162.4139,162.451,162.0055,162.0334,28011.0
2023-01-25 14:10:00,174.63,174.96,174.5,174.92,19350.0,162.0705,162.3768,161.9499,162.3397,19350.0
2023-01-25 14:15:00,174.91,175.27,174.87,175.05,29638.0,162.3304,162.6645,162.2933,162.4603,29638.0
2023-01-25 14:20:00,175.06,175.09,174.64,174.64,115684.0,162.4696,162.4974,162.0798,162.0798,115684.0
2023-01-25 14:25:00,174.67,174.77,174.38,174.47,40894.0,162.1076,162.2004,161.8385,161.922,40894.0
2023-01-25 14:30:00,174.45,174.45,174.07,174.15,25103.0,161.9035,161.9035,161.5508,161.625,25103.0
2023-01-25 14:35:00,174.12,174.4,174.12,174.23,29636.0,161.5972,161.8571,161.5972,161.6993,29636.0
2023-01-25 14:40:00,174.25,174.45,174.24,174.41,25159.0,161.7178,161.9035,161.7086,161.8663,25159.0
2023-01-25 14:45:00,174.38,174.51,174.33,174.43,25729.0,161.8385,161.9591,161.7921,161.8849,25729.0
2023-01-25 14:50:00,174.42,174.46,174.27,174.39,32229.0,161.8756,161.9127,161.7364,161.8478,32229.0
2023-01-25 14:55:00,174.36,174.77,174.36,174.62,46092.0,161.8199,162.2004,161.8199,162.0612,46092.0
2023-01-25 15:00:00,174.59,174.92,174.58,174.77,50743.0,162.0334,162.3397,162.0241,162.2004,50743.0
2023-01-25 15:05:00,174.77,175.04,174.77,175.03,39509.0,162.2004,162.451,162.2004,162.4417,39509.0
2023-01-25 15:10:00,175.03,175.09,174.37,174.5,53624.0,162.4417,162.4974,161.8292,161.9499,53624.0
2023-01-25 15:15:00,174.5,174.57,174.27,174.44,73553.0,161.9499,162.0148,161.7364,161.8942,73553.0
2023-01-25 15:20:00,174.46,174.46,174.17,174.18,34555.0,161.9127,161.9127,161.6436,161.6529,34555.0
2023-01-25 15:25:00,174.16,174.63,174.13,174.62,31151.0,161.6343,162.0705,161.6065,162.0612,31151.0
2023-01-25 15:30:00,174.63,174.75,174.44,174.45,33366.0,162.0705,162.1819,161.8942,161.9035,33366.0
2023-01-25 15:35:00,174.45,174.68,174.2,174.52,38942.0,161.9035,162.1169,161.6714,161.9684,38942.0
2023-01-25 15:40:00,174.49,174.58,174.43,174.5,47172.0,161.9406,162.0241,161.8849,161.9499,47172.0
2023-01-25 15:45:00,174.51,174.87,174.45,174.82,64523.0,161.9591,162.2933,161.9035,162.2468,64523.0
2023-01-25 15:50:00,174.81,174.89,174.17,174.38,121917.0,162.2376,162.3118,161.6436,161.8385,121917.0
2023-01-25 15:55:00,174.37,175.2,174.37,175.04,263571.0,161.8292,162.5995,161.8292,162.451,263571.0
2023-01-26 09:30:00,175.27,175.27,173.64,174.66,162701.0,162.6645,162.6645,161.1517,162.0984,162701.0
2023-01-26 09:35:00,174.84,175.04,174.05,174.48,56447.0,162.2654,162.451,161.5322,161.9313,56447.0
2023-01-26 09:40:00,174.43,175.27,174.33,174.89,41102.0,161.8849,162.6645,161.7921,162.3118,41102.0
2023-01-26 09:45:00,174.93,175.24,174.16,174.19,22840.0,162.3489,162.6366,161.6343,161.6622,22840.0
2023-01-26 09:50:00,174.18,174.22,173.45,173.53,40998.0,161.6529,161.69,160.9754,161.0496,40998.0
2023-01-26 09:55:00,173.58,173.8,173.14,173.75,30256.0,161.096,161.3002,160.6877,161.2538,30256.0
2023-01-26 10:00:00,173.81,173.97,172.99,173.02,100660.0,161.3095,161.458,160.5485,160.5763,100660.0
2023-01-26 10:05:00,173.04,173.19,172.45,172.5,115609.0,160.5949,160.7341,160.0473,160.0937,115609.0
2023-01-26 10:10:00,172.54,173.0,172.35,172.96,86015.0,160.1308,160.5577,159.9545,160.5206,86015.0
2023-01-26 10:15:00,172.95,173.51,172.92,173.12,56450.0,160.5113,161.0311,160.4835,160.6691,56450.0
2023-01-26 10:20:00,173.16,173.53,173.1,173.25,39131.0,160.7062,161.0496,160.6506,160.7898,39131.0
2023-01-26 10:25:00,173.27,173.27,172.95,173.11,31187.0,160.8083,160.8083,160.5113,160.6598,31187.0
2023-01-26 10:30:00,173.07,173.25,172.81,173.24,35487.0,160.6227,160.7898,160.3814,160.7805,35487.0
2023-01-26 10:35:00,173.24,173.25,172.7,172.71,30430.0,160.7805,160.7898,160.2793,160.2886,30430.0
2023-01-26 10:40:00,172.72,172.8,172.3,172.46,34314.0,160.2979,160.3721,159.9081,160.0566,34314.0
2023-01-26 10:45:00,172.45,172.88,172.37,172.82,30530.0,160.0473,160.4464,159.9731,160.3907,30530.0
2023-01-26 10:50:00,172.84,172.94,172.17,172.24,128938.0,160.4093,160.5021,159.7874,159.8524,128938.0
2023-01-26 10:55:00,172.19,172.45,171.79,172.31,57005.0,159.806,160.0473,159.4348,159.9174,57005.0
2023-01-26 11:00:00,172.33,172.74,172.18,172.71,35441.0,159.9359,160.3164,159.7967,160.2886,35441.0
2023-01-26 11:05:00,172.68,172.82,172.53,172.71,27080.0,160.2608,160.3907,160.1215,160.2886,27080.0
2023-01-26 11:10:00,172.75,172.92,172.61,172.92,12252.0,160.3257,160.4835,160.1958,160.4835,12252.0
2023-01-26 11:15:00,172.9,173.12,172.7,172.78,17750.0,160.4649,160.6691,160.2793,160.3536,17750.0
2023-01-26 11:20:00,172.75,172.75,172.26,172.28,33311.0,160.3257,160.3257,159.871,159.8895,33311.0
2023-01-26 11:25:00,172.27,172.71,172.27,172.65,14987.0,159.8802,160.2886,159.8802,160.2329,14987.0
2023-01-26 11:30:00,172.63,172.91,172.62,172.85,15573.0,160.2144,160.4742,160.2051,160.4185,15573.0
2023-01-26 11:35:00,172.89,172.94,172.58,172.76,32174.0,160.4557,160.5021,160.1679,160.335,32174.0
2023-01-26 11:40:00,172.79,173.18,172.75,173.1,16140.0,160.3628,160.7248,160.3257,160.6506,16140.0
2023-01-26 11:45:00,173.12,173.23,172.87,172.92,29614.0,160.6691,160.7712,160.4371,160.4835,29614.0
2023-01-26 11:50:00,172.92,173.0,172.8,172.86,13756.0,160.4835,160.5577,160.3721,160.4278,13756.0
2023-01-26 11:55:00,172.8,173.03,172.77,172.82,16631.0,160.3721,160.5856,160.3443,160.3907,16631.0
2023-01-26 12:00:00,172.83,173.04,172.77,172.85,49554.0,160.4,160.5949,160.3443,160.4185,49554.0
2023-01-26 12:05:00,172.81,173.04,172.81,172.99,23027.0,160.3814,160.5949,160.3814,160.5485,23027.0
2023-01-26 12:10:00,173.02,173.35,172.9,172.91,52061.0,160.5763,160.8826,160.4649,160.4742,52061.0
2023-01-26 12:15:00,172.87,173.11,172.81,172.97,65415.0,160.4371,160.6598,160.3814,160.5299,65415.0
2023-01-26 12:20:00,172.96,173.29,172.96,173.13,22243.0,160.5206,160.8269,160.5206,160.6784,22243.0
2023-01-26 12:25:00,173.17,173.21,172.88,173.03,15061.0,160.7155,160.7526,160.4464,160.5856,15061.0
2023-01-26 12:30:00,172.98,173.18,172.94,172.97,15662.0,160.5392,160.7248,160.5021,160.5299,15662.0
2023-01-26 12:35:00,172.97,173.25,172.97,173.04,14480.0,160.5299,160.7898,160.5299,160.5949,14480.0
2023-01-26 12:40:00,173.01,173.03,172.8,172.88,18068.0,160.567,160.5856,160.3721,160.4464,18068.0
2023-01-26 12:45:00,172.9,173.04,172.81,172.89,24383.0,160.4649,160.5949,160.3814,160.4557,24383.0
2023-01-26 12:50:00,172.92,173.26,172.92,173.1,21437.0,160.4835,160.799,160.4835,160.6506,21437.0
2023-01-26 12:55:00,173.09,173.1,172.81,172.96,18305.0,160.6413,160.6506,160.3814,160.5206,18305.0
2023-01-26 13:00:00,172.99,173.16,172.88,173.07,25888.0,160.5485,160.7062,160.4464,160.6227,25888.0
2023-01-26 13:05:00,173.1,173.11,172.77,172.9,16041.0,160.6506,160.6598,160.3443,160.4649,16041.0
2023-01-26 13:10:00,172.91,173.08,172.88,173.04,13308.0,160.4742,160.632,160.4464,160.5949,13308.0
2023-01-26 13:15:00,173.02,173.13,172.88,172.92,16861.0,160.5763,160.6784,160.4464,160.4835,16861.0
2023-01-26 13:20:00,172.98,173.26,172.96,173.11,15278.0,160.5392,160.799,160.5206,160.6598,15278.0
2023-01-26 13:25:00,173.11,173.29,173.11,173.25,10320.0,160.6598,160.8269,160.6598,160.7898,10320.0
2023-01-26 13:30:00,173.26,173.44,173.26,173.31,13912.0,160.799,160.9661,160.799,160.8454,13912.0
2023-01-26 13:35:00,173.31,173.73,173.27,173.68,18689.0,160.8454,161.2352,160.8083,161.1888,18689.0
2023-01-26 13:40:00,173.65,173.85,173.64,173.7,15596.0,161.161,161.3466,161.1517,161.2074,15596.0
2023-01-26 13:45:00,173.72,173.9,173.64,173.73,36640.0,161.226,161.393,161.1517,161.2352,36640.0
2023-01-26 13:50:00,173.75,173.77,173.39,173.39,41726.0,161.2538,161.2724,160.9197,160.9197,41726.0
2023-01-26 13:55:00,173.39,173.43,173.21,173.28,17421.0,160.9197,160.9568,160.7526,160.8176,17421.0
2023-01-26 14:00:00,173.27,173.29,173.03,173.2,25940.0,160.8083,160.8269,160.5856,160.7434,25940.0
2023-01-26 14:05:00,173.22,173.29,173.15,173.24,13722.0,160.7619,160.8269,160.697,160.7805,13722.0
2023-01-26 14:10:00,173.22,173.45,173.13,173.14,21796.0,160.7619,160.9754,160.6784,160.6877,21796.0
2023-01-26 14:15:00,173.14,173.21,173.0,173.02,30994.0,160.6877,160.7526,160.5577,160.5763,30994.0
2023-01-26 14:20:00,173.01,173.07,172.95,173.03,36003.0,160.567,160.6227,160.5113,160.5856,36003.0
2023-01-26 14:25:00,173.04,173.06,172.89,173.01,33209.0,160.5949,160.6134,160.4557,160.567,33209.0
2023-01-26 14:30:00,173.01,173.06,172.92,173.02,31804.0,160.567,160.6134,160.4835,160.5763,31804.0
2023-01-26 14:35:00,173.0,173.05,172.93,172.96,31895.0,160.5577,160.6041,160.4928,160.5206,31895.0
2023-01-26 14:40:00,172.98,173.1,172.93,172.97,60374.0,160.5392,160.6506,160.4928,160.5299,60374.0
2023-01-26 14:45:00,172.97,173.35,172.97,173.19,33694.0,160.5299,160.8826,160.5299,160.7341,33694.0
2023-01-26 14:50:00,173.17,173.32,173.14,173.32,22408.0,160.7155,160.8547,160.6877,160.8547,22408.0
2023-01-26 14:55:00,173.31,173.45,173.31,173.31,32523.0,160.8454,160.9754,160.8454,160.8454,32523.0
2023-01-26 15:00:00,173.33,173.4,173.22,173.33,39341.0,160.864,160.929,160.7619,160.864,39341.0
2023-01-26 15:05:00,173.34,173.36,172.99,173.14,105581.0,160.8733,160.8919,160.5485,160.6877,105581.0
2023-01-26 15:10:00,173.13,173.32,173.09,173.19,45297.0,160.6784,160.8547,160.6413,160.7341,45297.0
2023-01-26 15:15:00,173.18,173.36,173.09,173.31,91791.0,160.7248,160.8919,160.6413,160.8454,91791.0
2023-01-26 15:20:00,173.29,173.56,173.26,173.53,67632.0,160.8269,161.0775,160.799,161.0496,67632.0
2023-01-26 15:25:00,173.53,173.97,173.45,173.88,114131.0,161.0496,161.458,160.9754,161.3745,114131.0
2023-01-26 15:30:00,173.88,174.19,173.81,174.03,89846.0,161.3745,161.6622,161.3095,161.5137,89846.0
2023-01-26 15:35:00,174.04,174.13,173.39,173.51,59146.0,161.5229,161.6065,160.9197,161.0311,59146.0
2023-01-26 15:40:00,173.53,173.58,173.24,173.25,72312.0,161.0496,161.096,160.7805,160.7898,72312.0
2023-01-26 15:45:00,173.28,173.38,173.0,173.25,87266.0,160.8176,160.9104,160.5577,160.7898,87266.0
2023-01-26 15:50:00,173.28,173.94,173.28,173.73,153271.0,160.8176,161.4301,160.8176,161.2352,153271.0
2023-01-26 15:55:00,173.76,174.23,173.75,174.05,369083.0,161.2631,161.6993,161.2538,161.5322,369083.0
2023-01-27 09:30:00,172.6,173.36,171.87,173.02,147256.0,160.1865,160.8919,159.509,160.5763,147256.0
2023-01-27 09:35:00,172.95,173.41,172.52,173.22,46033.0,160.5113,160.9383,160.1123,160.7619,46033.0
2023-01-27 09:40:00,173.26,173.94,173.11,173.58,21323.0,160.799,161.4301,160.6598,161.096,21323.0
2023-01-27 09:45:00,173.64,174.58,173.63,174.41,40624.0,161.1517,162.0241,161.1424,161.8663,40624.0
2023-01-27 09:50:00,174.48,174.99,174.38,174.68,97878.0,161.9313,162.4046,161.8385,162.1169,97878.0
2023-01-27 09:55:00,174.81,174.95,174.55,174.65,30986.0,162.2376,162.3675,161.9963,162.0891,30986.0
2023-01-27 10:00:00,174.68,175.24,174.28,175.14,72416.0,162.1169,162.6366,161.7457,162.5438,72416.0
2023-01-27 10:05:00,175.15,175.72,175.09,175.61,32188.0,162.5531,163.0821,162.4974,162.98,32188.0
2023-01-27 10:10:00,175.63,175.87,175.27,175.44,30919.0,162.9986,163.2213,162.6645,162.8223,30919.0
2023-01-27 10:15:00,175.43,175.51,175.18,175.27,40890.0,162.813,162.8872,162.581,162.6645,40890.0
2023-01-27 10:20:00,175.29,175.29,174.76,174.77,26584.0,162.683,162.683,162.1912,162.2004,26584.0
2023-01-27 10:25:00,174.78,174.83,174.42,174.51,47695.0,162.2097,162.2561,161.8756,161.9591,47695.0
2023-01-27 10:30:00,174.49,174.77,174.32,174.33,24606.0,161.9406,162.2004,161.7828,161.7921,24606.0
2023-01-27 10:35:00,174.3,174.46,174.13,174.24,23457.0,161.7642,161.9127,161.6065,161.7086,23457.0
2023-01-27 10:40:00,174.26,174.59,174.05,174.09,23043.0,161.7271,162.0334,161.5322,161.5693,23043.0
2023-01-27 10:45:00,174.08,174.08,173.25,173.35,25452.0,161.5601,161.5601,160.7898,160.8826,25452.0
2023-01-27 10:50:00,173.29,173.35,173.0,173.0,39457.0,160.8269,160.8826,160.5577,160.5577,39457.0
2023-01-27 10:55:00,173.01,173.3,172.73,173.18,30789.0,160.567,160.8362,160.3072,160.7248,30789.0
2023-01-27 11:00:00,173.14,173.29,173.04,173.22,12599.0,160.6877,160.8269,160.5949,160.7619,12599.0
2023-01-27 11:05:00,173.22,173.37,173.04,173.18,49414.0,160.7619,160.9011,160.5949,160.7248,49414.0
2023-01-27 11:10:00,173.2,173.45,173.13,173.44,37291.0,160.7434,160.9754,160.6784,160.9661,37291.0
2023-01-27 11:15:00,173.5,173.91,173.37,173.81,22630.0,161.0218,161.4023,160.9011,161.3095,22630.0
2023-01-27 11:20:00,173.84,173.99,173.76,173.96,30208.0,161.3373,161.4765,161.2631,161.4487,30208.0
2023-01-27 11:25:00,173.99,174.34,173.95,174.23,19001.0,161.4765,161.8014,161.4394,161.6993,19001.0
2023-01-27 11:30:00,174.26,174.51,174.2,174.45,16308.0,161.7271,161.9591,161.6714,161.9035,16308.0
2023-01-27 11:35:00,174.43,174.56,173.92,173.97,24951.0,161.8849,162.0055,161.4116,161.458,24951.0
2023-01-27 11:40:00,173.96,174.62,173.96,174.61,94720.0,161.4487,162.0612,161.4487,162.052,94720.0
2023-01-27 11:45:00,174.77,174.85,174.43,174.85,57894.0,162.2004,162.2747,161.8849,162.2747,57894.0
2023-01-27 11:50:00,174.84,174.99,174.68,174.69,30187.0,162.2654,162.4046,162.1169,162.1262,30187.0
2023-01-27 11:55:00,174.69,175.04,174.64,174.84,86830.0,162.1262,162.451,162.0798,162.2654,86830.0
2023-01-27 12:00:00,174.76,174.91,174.68,174.9,14154.0,162.1912,162.3304,162.1169,162.3211,14154.0
2023-01-27 12:05:00,174.92,175.04,174.85,175.0,27721.0,162.3397,162.451,162.2747,162.4139,27721.0
2023-01-27 12:10:00,175.02,175.23,174.88,175.2,25237.0,162.4325,162.6274,162.3025,162.5995,25237.0
2023-01-27 12:15:00,175.23,175.57,175.19,175.46,38973.0,162.6274,162.9429,162.5902,162.8408,38973.0
2023-01-27 12:20:00,175.38,175.78,175.3,175.71,66192.0,162.7666,163.1378,162.6923,163.0728,66192.0
2023-01-27 12:25:00,175.7,175.96,175.61,175.79,57385.0,163.0636,163.3049,162.98,163.1471,57385.0
2023-01-27 12:30:00,175.77,176.34,175.76,176.31,35658.0,163.1285,163.6575,163.1192,163.6297,35658.0
2023-01-27 12:35:00,176.33,176.41,176.07,176.17,58100.0,163.6482,163.7225,163.4069,163.4998,58100.0
2023-01-27 12:40:00,176.18,176.26,176.09,176.22,24010.0,163.509,163.5833,163.4255,163.5462,24010.0
2023-01-27 12:45:00,176.22,176.62,176.22,176.61,48181.0,163.5462,163.9174,163.5462,163.9081,48181.0
2023-01-27 12:50:00,176.59,176.7,176.36,176.65,46024.0,163.8895,163.9916,163.6761,163.9452,46024.0
2023-01-27 12:55:00,176.67,176.91,176.65,176.79,31015.0,163.9638,164.1865,163.9452,164.0752,31015.0
2023-01-27 13:00:00,176.79,176.82,176.22,176.3,17887.0,164.0752,164.103,163.5462,163.6204,17887.0
2023-01-27 13:05:00,176.31,176.31,176.01,176.01,14106.0,163.6297,163.6297,163.3513,163.3513,14106.0
2023-01-27 13:10:00,176.02,176.06,175.88,176.0,21453.0,163.3605,163.3977,163.2306,163.342,21453.0
2023-01-27 13:15:00,175.99,176.0,175.52,175.73,15980.0,163.3327,163.342,162.8965,163.0914,15980.0
2023-01-27 13:20:00,175.72,176.03,175.72,175.96,22163.0,163.0821,163.3698,163.0821,163.3049,22163.0
2023-01-27 13:25:00,175.97,176.08,175.84,175.97,26539.0,163.3141,163.4162,163.1935,163.3141,26539.0
2023-01-27 13:30:00,176.02,176.17,175.96,175.96,21059.0,163.3605,163.4998,163.3049,163.3049,21059.0
2023-01-27 13:35:00,176.0,176.28,176.0,176.2,35035.0,163.342,163.6018,163.342,163.5276,35035.0
2023-01-27 13:40:00,176.18,176.71,176.11,176.68,42852.0,163.509,164.0009,163.4441,163.9731,42852.0
2023-01-27 13:45:00,176.68,177.31,176.64,177.28,58178.0,163.9731,164.5578,163.936,164.5299,58178.0
2023-01-27 13:50:00,177.31,177.31,176.7,176.73,30885.0,164.5578,164.5578,163.9916,164.0195,30885.0
2023-01-27 13:55:00,176.73,177.0,176.72,176.9,24097.0,164.0195,164.2701,164.0102,164.1773,24097.0
2023-01-27 14:00:00,176.91,177.04,176.77,176.81,20519.0,164.1865,164.3072,164.0566,164.0937,20519.0
2023-01-27 14:05:00,176.81,176.82,176.51,176.69,35037.0,164.0937,164.103,163.8153,163.9824,35037.0
2023-01-27 14:10:00,176.69,176.82,176.64,176.71,22464.0,163.9824,164.103,163.936,164.0009,22464.0
2023-01-27 14:15:00,176.71,176.78,176.64,176.74,22709.0,164.0009,164.0659,163.936,164.0288,22709.0
2023-01-27 14:20:00,176.73,176.82,176.66,176.76,25645.0,164.0195,164.103,163.9545,164.0473,25645.0
2023-01-27 14:25:00,176.75,176.79,176.62,176.7,18883.0,164.038,164.0752,163.9174,163.9916,18883.0
2023-01-27 14:30:00,176.67,176.89,176.65,176.66,37013.0,163.9638,164.168,163.9452,163.9545,37013.0
2023-01-27 14:35:00,176.67,176.77,176.64,176.72,26226.0,163.9638,164.0566,163.936,164.0102,26226.0
2023-01-27 14:40:00,176.68,176.71,176.52,176.53,21729.0,163.9731,164.0009,163.8246,163.8339,21729.0
2023-01-27 14:45:00,176.52,176.63,176.37,176.39,29604.0,163.8246,163.9267,163.6854,163.7039,29604.0
2023-01-27 14:50:00,176.38,176.38,176.15,176.32,21035.0,163.6947,163.6947,163.4812,163.639,21035.0
2023-01-27 14:55:00,176.33,176.33,176.16,176.2,24458.0,163.6482,163.6482,163.4905,163.5276,24458.0
2023-01-27 15:00:00,176.19,176.46,176.17,176.46,36051.0,163.5183,163.7689,163.4998,163.7689,36051.0
2023-01-27 15:05:00,176.46,176.86,176.45,176.71,29946.0,163.7689,164.1401,163.7596,164.0009,29946.0
2023-01-27 15:10:00,176.71,176.88,176.39,176.45,30890.0,164.0009,164.1587,163.7039,163.7596,30890.0
2023-01-27 15:15:00,176.46,176.56,176.35,176.45,31728.0,163.7689,163.8617,163.6668,163.7596,31728.0
2023-01-27 15:20:00,176.47,176.5,176.17,176.4,32516.0,163.7782,163.806,163.4998,163.7132,32516.0
2023-01-27 15:25:00,176.41,176.43,176.17,176.27,34101.0,163.7225,163.7411,163.4998,163.5926,34101.0
2023-01-27 15:30:00,176.28,176.55,176.23,176.54,48011.0,163.6018,163.8524,163.5554,163.8431,48011.0
2023-01-27 15:35:00,176.52,176.73,176.38,176.39,48444.0,163.8246,164.0195,163.6947,163.7039,48444.0
2023-01-27 15:40:00,176.39,176.56,176.33,176.47,65269.0,163.7039,163.8617,163.6482,163.7782,65269.0
2023-01-27 15:45:00,176.47,176.47,176.09,176.28,86758.0,163.7782,163.7782,163.4255,163.6018,86758.0
2023-01-27 15:50:00,176.3,176.31,175.38,175.44,174274.0,163.6204,163.6297,162.7666,162.8223,174274.0
2023-01-27 15:55:00,175.45,175.49,175.05,175.22,312370.0,162.8315,162.8687,162.4603,162.6181,312370.0
2023-01-30 09:30:00,172.01,173.09,172.01,173.03,87603.0,160.7823,161.7918,160.7823,161.7357,87603.0
2023-01-30 09:35:00,173.08,173.95,173.08,173.88,56904.0,161.7825,162.5957,161.7825,162.5303,56904.0
2023-01-30 09:40:00,173.92,174.06,173.41,174.03,53960.0,162.5676,162.6985,162.0909,162.6705,53960.0
2023-01-30 09:45:00,174.06,174.75,174.06,174.5,53410.0,162.6985,163.3435,162.6985,163.1098,53410.0
2023-01-30 09:50:00,174.54,174.88,174.22,174.43,48303.0,163.1472,163.465,162.8481,163.0444,48303.0
2023-01-30 09:55:00,174.25,174.55,174.13,174.33,22826.0,162.8761,163.1565,162.7639,162.9509,22826.0
2023-01-30 10:00:00,174.38,175.14,174.27,174.97,30196.0,162.9976,163.708,162.8948,163.5491,30196.0
2023-01-30 10:05:00,174.99,175.07,174.58,175.0,34430.0,163.5678,163.6426,163.1846,163.5772,34430.0
2023-01-30 10:10:00,174.99,175.15,174.77,175.15,42984.0,163.5678,163.7174,163.3622,163.7174,42984.0
2023-01-30 10:15:00,175.16,175.18,174.86,175.07,34175.0,163.7267,163.7454,163.4463,163.6426,34175.0
2023-01-30 10:20:00,175.05,175.17,174.27,174.38,47690.0,163.6239,163.7361,162.8948,162.9976,47690.0
2023-01-30 10:25:00,174.39,174.41,174.04,174.36,70732.0,163.007,163.0257,162.6798,162.9789,70732.0
2023-01-30 10:30:00,174.36,174.54,173.97,174.09,21121.0,162.9789,163.1472,162.6144,162.7265,21121.0
2023-01-30 10:35:00,174.01,174.01,173.25,173.37,16180.0,162.6518,162.6518,161.9414,162.0535,16180.0
2023-01-30 10:40:00,173.37,173.47,173.09,173.16,26631.0,162.0535,162.147,161.7918,161.8573,26631.0
2023-01-30 10:45:00,173.11,173.67,173.07,173.65,78465.0,161.8105,162.334,161.7731,162.3153,78465.0
2023-01-30 10:50:00,173.64,173.81,173.49,173.64,25911.0,162.3059,162.4648,162.1657,162.3059,25911.0
2023-01-30 10:55:00,173.64,173.83,173.41,173.72,38609.0,162.3059,162.4835,162.0909,162.3807,38609.0
2023-01-30 11:00:00,173.72,173.88,173.66,173.72,20652.0,162.3807,162.5303,162.3246,162.3807,20652.0
2023-01-30 11:05:00,173.73,173.93,173.66,173.93,16421.0,162.39,162.577,162.3246,162.577,16421.0
2023-01-30 11:10:00,173.95,174.26,173.94,174.19,12993.0,162.5957,162.8855,162.5863,162.82,12993.0
2023-01-30 11:15:00,174.14,174.32,173.96,174.11,13345.0,162.7733,162.9415,162.605,162.7452,13345.0
2023-01-30 11:20:00,174.12,174.19,173.84,174.03,20764.0,162.7546,162.82,162.4929,162.6705,20764.0
2023-01-30 11:25:00,174.02,174.04,173.65,173.88,20255.0,162.6611,162.6798,162.3153,162.5303,20255.0
2023-01-30 11:30:00,173.88,174.05,173.72,173.89,14672.0,162.5303,162.6892,162.3807,162.5396,14672.0
2023-01-30 11:35:00,173.86,173.94,173.72,173.77,14091.0,162.5116,162.5863,162.3807,162.4274,14091.0
2023-01-30 11:40:00,173.79,173.87,173.72,173.75,13944.0,162.4461,162.5209,162.3807,162.4087,13944.0
2023-01-30 11:45:00,173.74,173.93,173.55,173.61,19246.0,162.3994,162.577,162.2218,162.2779,19246.0
2023-01-30 11:50:00,173.62,173.73,173.28,173.28,12322.0,162.2872,162.39,161.9694,161.9694,12322.0
2023-01-30 11:55:00,173.27,173.72,173.09,173.71,10489.0,161.9601,162.3807,161.7918,162.3714,10489.0
2023-01-30 12:00:00,173.62,173.79,173.6,173.64,8020.0,162.2872,162.4461,162.2685,162.3059,8020.0
2023-01-30 12:05:00,173.68,173.79,173.67,173.76,10690.0,162.3433,162.4461,162.334,162.4181,10690.0
2023-01-30 12:10:00,173.74,173.84,173.67,173.83,19517.0,162.3994,162.4929,162.334,162.4835,19517.0
2023-01-30 12:15:00,173.82,173.83,173.53,173.54,20067.0,162.4742,162.4835,162.2031,162.2124,20067.0
2023-01-30 12:20:00,173.54,173.62,173.37,173.61,35695.0,162.2124,162.2872,162.0535,162.2779,35695.0
2023-01-30 12:25:00,173.62,173.65,173.24,173.65,17694.0,162.2872,162.3153,161.932,162.3153,17694.0
2023-01-30 12:30:00,173.63,173.69,173.26,173.39,18442.0,162.2966,162.3527,161.9507,162.0722,18442.0
2023-01-30 12:35:00,173.39,173.51,173.26,173.51,18302.0,162.0722,162.1844,161.9507,162.1844,18302.0
2023-01-30 12:40:00,173.49,173.49,173.32,173.41,15468.0,162.1657,162.1657,162.0068,162.0909,15468.0
2023-01-30 12:45:00,173.39,173.46,173.14,173.33,18619.0,162.0722,162.1377,161.8386,162.0162,18619.0
2023-01-30 12:50:00,173.32,173.32,173.01,173.31,20293.0,162.0068,162.0068,161.717,161.9975,20293.0
2023-01-30 12:55:00,173.31,173.36,173.04,173.16,13739.0,161.9975,162.0442,161.7451,161.8573,13739.0
2023-01-30 13:00:00,173.11,173.27,172.92,173.27,17860.0,161.8105,161.9601,161.6329,161.9601,17860.0
2023-01-30 13:05:00,173.29,173.37,173.28,173.36,12219.0,161.9788,162.0535,161.9694,162.0442,12219.0
2023-01-30 13:10:00,173.36,173.4,173.2,173.23,16170.0,162.0442,162.0816,161.8946,161.9227,16170.0
2023-01-30 13:15:00,173.28,173.73,173.26,173.56,14223.0,161.9694,162.39,161.9507,162.2311,14223.0
2023-01-30 13:20:00,173.58,173.71,173.52,173.68,9981.0,162.2498,162.3714,162.1938,162.3433,9981.0
2023-01-30 13:25:00,173.69,173.72,173.46,173.48,10287.0,162.3527,162.3807,162.1377,162.1564,10287.0
2023-01-30 13:30:00,173.47,173.48,173.23,173.32,39314.0,162.147,162.1564,161.9227,162.0068,39314.0
2023-01-30 13:35:00,173.33,173.34,173.19,173.28,13993.0,162.0162,162.0255,161.8853,161.9694,13993.0
2023-01-30 13:40:00,173.32,173.45,173.17,173.45,18643.0,162.0068,162.1283,161.8666,162.1283,18643.0
2023-01-30 13:45:00,173.42,173.57,173.32,173.57,19380.0,162.1003,162.2405,162.0068,162.2405,19380.0
2023-01-30 13:50:00,173.55,173.6,173.4,173.49,15842.0,162.2218,162.2685,162.0816,162.1657,15842.0
2023-01-30 13:55:00,173.54,173.63,173.46,173.61,11304.0,162.2124,162.2966,162.1377,162.2779,11304.0
2023-01-30 14:00:00,173.61,173.77,173.51,173.77,11792.0,162.2779,162.4274,162.1844,162.4274,11792.0
2023-01-30 14:05:00,173.74,173.87,173.55,173.58,16661.0,162.3994,162.5209,162.2218,162.2498,16661.0
2023-01-30 14:10:00,173.62,173.7,173.49,173.63,8774.0,162.2872,162.362,162.1657,162.2966,8774.0
2023-01-30 14:15:00,173.59,173.63,173.39,173.49,13407.0,162.2592,162.2966,162.0722,162.1657,13407.0
2023-01-30 14:20:00,173.49,173.77,173.46,173.58,20019.0,162.1657,162.4274,162.1377,162.2498,20019.0
2023-01-30 14:25:00,173.59,173.63,173.41,173.42,11416.0,162.2592,162.2966,162.0909,162.1003,11416.0
2023-01-30 14:30:00,173.4,173.75,173.4,173.59,22286.0,162.0816,162.4087,162.0816,162.2592,22286.0
2023-01-30 14:35:00,173.57,173.89,173.56,173.81,34874.0,162.2405,162.5396,162.2311,162.4648,34874.0
2023-01-30 14:40:00,173.82,173.83,173.61,173.72,33413.0,162.4742,162.4835,162.2779,162.3807,33413.0
2023-01-30 14:45:00,173.74,173.77,173.36,173.47,14064.0,162.3994,162.4274,162.0442,162.147,14064.0
2023-01-30 14:50:00,173.47,173.51,173.3,173.41,19083.0,162.147,162.1844,161.9881,162.0909,19083.0
2023-01-30 14:55:00,173.39,173.47,173.26,173.46,19422.0,162.0722,162.147,161.9507,162.1377,19422.0
2023-01-30 15:00:00,173.47,173.62,173.42,173.55,14322.0,162.147,162.2872,162.1003,162.2218,14322.0
2023-01-30 15:05:00,173.56,173.57,173.15,173.31,19338.0,162.2311,162.2405,161.8479,161.9975,19338.0
2023-01-30 15:10:00,173.3,173.36,173.15,173.16,27922.0,161.9881,162.0442,161.8479,161.8573,27922.0
2023-01-30 15:15:00,173.14,173.17,172.86,172.98,28563.0,161.8386,161.8666,161.5768,161.689,28563.0
2023-01-30 15:20:00,172.99,173.06,172.81,172.81,22617.0,161.6984,161.7638,161.5301,161.5301,22617.0
2023-01-30 15:25:00,172.8,172.88,172.7,172.78,34621.0,161.5208,161.5955,161.4273,161.5021,34621.0
2023-01-30 15:30:00,172.77,173.41,172.77,173.41,46116.0,161.4927,162.0909,161.4927,162.0909,46116.0
2023-01-30 15:35:00,173.4,173.53,173.23,173.41,41739.0,162.0816,162.2031,161.9227,162.0909,41739.0
2023-01-30 15:40:00,173.43,173.55,173.19,173.26,45540.0,162.1096,162.2218,161.8853,161.9507,45540.0
2023-01-30 15:45:00,173.25,173.35,173.11,173.32,60613.0,161.9414,162.0349,161.8105,162.0068,60613.0
2023-01-30 15:50:00,173.31,173.49,173.14,173.22,116251.0,161.9975,162.1657,161.8386,161.9133,116251.0
2023-01-30 15:55:00,173.25,173.34,173.03,173.15,328920.0,161.9414,162.0255,161.7357,161.8479,328920.0
2023-01-31 09:30:00,173.17,174.59,172.98,174.42,85521.0,161.8666,163.1939,161.689,163.035,85521.0
2023-01-31 09:35:00,174.54,174.9,174.25,174.88,26903.0,163.1472,163.4837,162.8761,163.465,26903.0
2023-01-31 09:40:00,174.85,175.46,174.58,174.92,51767.0,163.4369,164.0071,163.1846,163.5024,51767.0
2023-01-31 09:45:00,174.9,175.1,174.65,174.83,48516.0,163.4837,163.6706,163.25,163.4182,48516.0
2023-01-31 09:50:00,174.79,175.22,174.45,175.18,36263.0,163.3809,163.7828,163.0631,163.7454,36263.0
2023-01-31 09:55:00,175.15,175.31,174.92,174.93,50610.0,163.7174,163.8669,163.5024,163.5117,50610.0
2023-01-31 10:00:00,174.88,175.39,174.77,175.16,44383.0,163.465,163.9417,163.3622,163.7267,44383.0
2023-01-31 10:05:00,175.18,175.96,175.16,175.36,48015.0,163.7454,164.4745,163.7267,163.9137,48015.0
2023-01-31 10:10:00,175.38,176.24,175.3,176.23,52991.0,163.9323,164.7362,163.8576,164.7269,52991.0
2023-01-31 10:15:00,176.24,176.45,176.11,176.41,55865.0,164.7362,164.9325,164.6147,164.8951,55865.0
2023-01-31 10:20:00,176.4,176.6,176.22,176.49,32559.0,164.8858,165.0727,164.7175,164.9699,32559.0
2023-01-31 10:25:00,176.52,176.52,175.91,176.39,32699.0,164.9979,164.9979,164.4278,164.8764,32699.0
2023-01-31 10:30:00,176.4,176.56,176.11,176.12,29703.0,164.8858,165.0353,164.6147,164.624,29703.0
2023-01-31 10:35:00,176.12,176.47,176.08,176.15,23125.0,164.624,164.9512,164.5867,164.6521,23125.0
2023-01-31 10:40:00,176.13,176.26,175.72,176.19,16733.0,164.6334,164.7549,164.2502,164.6895,16733.0
2023-01-31 10:45:00,176.21,176.33,176.06,176.15,21551.0,164.7082,164.8203,164.568,164.6521,21551.0
2023-01-31 10:50:00,176.18,176.48,176.0,176.13,13554.0,164.6801,164.9605,164.5119,164.6334,13554.0
2023-01-31 10:55:00,176.14,176.33,176.08,176.32,19960.0,164.6427,164.8203,164.5867,164.811,19960.0
2023-01-31 11:00:00,176.44,176.69,176.43,176.66,47759.0,164.9232,165.1568,164.9138,165.1288,47759.0
2023-01-31 11:05:00,176.66,176.84,176.56,176.57,26182.0,165.1288,165.297,165.0353,165.0447,26182.0
2023-01-31 11:10:00,176.54,176.66,176.34,176.62,17711.0,165.0166,165.1288,164.8297,165.0914,17711.0
2023-01-31 11:15:00,176.6,176.73,176.45,176.64,20298.0,165.0727,165.1942,164.9325,165.1101,20298.0
2023-01-31 11:20:00,176.68,176.74,176.48,176.63,18324.0,165.1475,165.2036,164.9605,165.1008,18324.0
2023-01-31 11:25:00,176.6,176.68,176.43,176.61,15016.0,165.0727,165.1475,164.9138,165.0821,15016.0
2023-01-31 11:30:00,176.61,176.79,176.51,176.55,21946.0,165.0821,165.2503,164.9886,165.026,21946.0
2023-01-31 11:35:00,176.57,176.96,176.55,176.87,24503.0,165.0447,165.4092,165.026,165.3251,24503.0
2023-01-31 11:40:00,176.9,177.06,176.9,176.94,20867.0,165.3531,165.5027,165.3531,165.3905,20867.0
2023-01-31 11:45:00,176.95,176.96,176.58,176.7,32194.0,165.3999,165.4092,165.054,165.1662,32194.0
2023-01-31 11:50:00,176.7,177.04,176.63,177.04,20559.0,165.1662,165.484,165.1008,165.484,20559.0
2023-01-31 11:55:00,177.05,177.05,176.79,176.8,13665.0,165.4933,165.4933,165.2503,165.2597,13665.0
2023-01-31 12:00:00,176.84,176.94,176.61,176.8,23119.0,165.297,165.3905,165.0821,165.2597,23119.0
2023-01-31 12:05:00,176.81,176.86,176.33,176.48,21436.0,165.269,165.3157,164.8203,164.9605,21436.0
2023-01-31 12:10:00,176.47,176.55,176.28,176.41,16209.0,164.9512,165.026,164.7736,164.8951,16209.0
2023-01-31 12:15:00,176.41,176.87,176.32,176.74,22616.0,164.8951,165.3251,164.811,165.2036,22616.0
2023-01-31 12:20:00,176.75,176.8,176.42,176.47,28138.0,165.2129,165.2597,164.9045,164.9512,28138.0
2023-01-31 12:25:00,176.47,176.55,176.3,176.4,16094.0,164.9512,165.026,164.7923,164.8858,16094.0
2023-01-31 12:30:00,176.4,176.49,176.27,176.31,30536.0,164.8858,164.9699,164.7643,164.8016,30536.0
2023-01-31 12:35:00,176.31,176.55,176.27,176.34,23155.0,164.8016,165.026,164.7643,164.8297,23155.0
2023-01-31 12:40:00,176.36,176.6,176.35,176.41,16539.0,164.8484,165.0727,164.839,164.8951,16539.0
2023-01-31 12:45:00,176.4,176.48,176.27,176.27,14064.0,164.8858,164.9605,164.7643,164.7643,14064.0
2023-01-31 12:50:00,176.28,176.38,176.08,176.33,12487.0,164.7736,164.8671,164.5867,164.8203,12487.0
2023-01-31 12:55:00,176.34,176.4,176.15,176.24,11755.0,164.8297,164.8858,164.6521,164.7362,11755.0
2023-01-31 13:00:00,176.25,176.28,176.14,176.17,11285.0,164.7456,164.7736,164.6427,164.6708,11285.0
2023-01-31 13:05:00,176.17,176.34,176.12,176.3,11769.0,164.6708,164.8297,164.624,164.7923,11769.0
2023-01-31 13:10:00,176.31,176.46,176.15,176.33,11142.0,164.8016,164.9419,164.6521,164.8203,11142.0
2023-01-31 13:15:00,176.32,176.33,176.08,176.2,23320.0,164.811,164.8203,164.5867,164.6988,23320.0
2023-01-31 13:20:00,176.22,176.36,176.04,176.08,11474.0,164.7175,164.8484,164.5493,164.5867,11474.0
2023-01-31 13:25:00,176.06,176.24,176.01,176.2,12820.0,164.568,164.7362,164.5212,164.6988,12820.0
2023-01-31 13:30:00,176.26,176.32,176.05,176.12,11232.0,164.7549,164.811,164.5586,164.624,11232.0
2023-01-31 13:35:00,176.14,176.2,175.8,175.91,15483.0,164.6427,164.6988,164.3249,164.4278,15483.0
2023-01-31 13:40:00,175.88,175.94,175.74,175.79,17561.0,164.3997,164.4558,164.2688,164.3156,17561.0
2023-01-31 13:45:00,175.81,176.36,175.78,176.26,16533.0,164.3343,164.8484,164.3062,164.7549,16533.0
2023-01-31 13:50:00,176.3,176.31,176.14,176.14,7416.0,164.7923,164.8016,164.6427,164.6427,7416.0
2023-01-31 13:55:00,176.14,176.16,175.92,175.92,18562.0,164.6427,164.6614,164.4371,164.4371,18562.0
2023-01-31 14:00:00,175.92,175.95,175.7,175.73,8227.0,164.4371,164.4651,164.2315,164.2595,8227.0
2023-01-31 14:05:00,175.75,175.95,175.73,175.91,15611.0,164.2782,164.4651,164.2595,164.4278,15611.0
2023-01-31 14:10:00,175.93,175.98,175.78,175.85,9411.0,164.4464,164.4932,164.3062,164.3717,9411.0
2023-01-31 14:15:00,175.87,175.92,175.71,175.86,22913.0,164.3904,164.4371,164.2408,164.381,22913.0
2023-01-31 14:20:00,175.87,175.97,175.83,175.87,18350.0,164.3904,164.4838,164.353,164.3904,18350.0
2023-01-31 14:25:00,175.87,175.98,175.84,175.97,18876.0,164.3904,164.4932,164.3623,164.4838,18876.0
2023-01-31 14:30:00,175.95,176.16,175.93,176.07,34695.0,164.4651,164.6614,164.4464,164.5773,34695.0
2023-01-31 14:35:00,176.07,176.27,176.07,176.23,11905.0,164.5773,164.7643,164.5773,164.7269,11905.0
2023-01-31 14:40:00,176.22,176.39,176.19,176.21,21957.0,164.7175,164.8764,164.6895,164.7082,21957.0
2023-01-31 14:45:00,176.21,176.24,175.88,175.96,25938.0,164.7082,164.7362,164.3997,164.4745,25938.0
2023-01-31 14:50:00,175.96,176.26,175.87,176.13,24255.0,164.4745,164.7549,164.3904,164.6334,24255.0
2023-01-31 14:55:00,176.13,176.25,176.06,176.06,14461.0,164.6334,164.7456,164.568,164.568,14461.0
2023-01-31 15:00:00,176.07,176.16,175.99,176.16,18066.0,164.5773,164.6614,164.5025,164.6614,18066.0
2023-01-31 15:05:00,176.16,176.25,176.03,176.14,24880.0,164.6614,164.7456,164.5399,164.6427,24880.0
2023-01-31 15:10:00,176.14,176.19,175.82,175.88,43269.0,164.6427,164.6895,164.3436,164.3997,43269.0
2023-01-31 15:15:00,175.88,175.88,175.65,175.72,18788.0,164.3997,164.3997,164.1847,164.2502,18788.0
2023-01-31 15:20:00,175.75,175.9,175.61,175.67,34951.0,164.2782,164.4184,164.1473,164.2034,34951.0
2023-01-31 15:25:00,175.67,175.75,175.29,175.36,35092.0,164.2034,164.2782,163.8482,163.9137,35092.0
2023-01-31 15:30:00,175.35,175.67,175.35,175.62,21121.0,163.9043,164.2034,163.9043,164.1567,21121.0
2023-01-31 15:35:00,175.62,175.68,175.45,175.52,24357.0,164.1567,164.2128,163.9978,164.0632,24357.0
2023-01-31 15:40:00,175.52,175.84,175.51,175.84,44630.0,164.0632,164.3623,164.0539,164.3623,44630.0
2023-01-31 15:45:00,175.85,176.18,175.85,176.02,91716.0,164.3717,164.6801,164.3717,164.5306,91716.0
2023-01-31 15:50:00,176.04,177.26,176.04,177.16,243935.0,164.5493,165.6896,164.5493,165.5962,243935.0
2023-01-31 15:55:00,177.12,177.3,176.85,177.24,474695.0,165.5588,165.727,165.3064,165.6709,474695.0
2023-02-01 09:30:00,177.0,177.63,176.82,177.11,83588.0,165.4466,166.0355,165.2784,165.5494,83588.0
2023-02-01 09:35:00,177.05,177.33,176.76,177.22,18134.0,165.4933,165.7551,165.2223,165.6522,18134.0
2023-02-01 09:40:00,177.2,178.1,177.18,178.01,52942.0,165.6335,166.4748,165.6149,166.3907,52942.0
2023-02-01 09:45:00,178.19,178.42,178.05,178.16,18608.0,166.5589,166.7739,166.4281,166.5309,18608.0
2023-02-01 09:50:00,178.17,178.59,178.12,178.53,64248.0,166.5402,166.9328,166.4935,166.8767,64248.0
2023-02-01 09:55:00,178.55,178.76,178.28,178.37,42227.0,166.8954,167.0917,166.6431,166.7272,42227.0
2023-02-01 10:00:00,178.4,178.82,178.09,178.48,36239.0,166.7552,167.1478,166.4655,166.83,36239.0
2023-02-01 10:05:00,178.55,178.82,178.34,178.78,18721.0,166.8954,167.1478,166.6991,167.1104,18721.0
2023-02-01 10:10:00,178.83,178.97,178.55,178.82,28210.0,167.1572,167.288,166.8954,167.1478,28210.0
2023-02-01 10:15:00,178.82,179.03,178.57,179.0,27642.0,167.1478,167.3441,166.9141,167.3161,27642.0
2023-02-01 10:20:00,179.03,179.27,178.69,179.27,38009.0,167.3441,167.5684,167.0263,167.5684,38009.0
2023-02-01 10:25:00,179.27,179.54,179.09,179.33,35876.0,167.5684,167.8208,167.4002,167.6245,35876.0
2023-02-01 10:30:00,179.29,179.6,179.24,179.34,40139.0,167.5871,167.8769,167.5404,167.6339,40139.0
2023-02-01 10:35:00,179.29,179.37,179.03,179.1,28566.0,167.5871,167.6619,167.3441,167.4095,28566.0
2023-02-01 10:40:00,179.03,179.14,178.82,178.82,25430.0,167.3441,167.4469,167.1478,167.1478,25430.0
2023-02-01 10:45:00,178.83,179.08,178.71,178.88,31035.0,167.1572,167.3908,167.045,167.2039,31035.0
2023-02-01 10:50:00,178.9,178.9,178.19,178.45,19194.0,167.2226,167.2226,166.5589,166.802,19194.0
2023-02-01 10:55:00,178.48,178.51,177.96,178.06,23879.0,166.83,166.858,166.3439,166.4374,23879.0
2023-02-01 11:00:00,178.05,178.18,177.79,177.83,66088.0,166.4281,166.5496,166.185,166.2224,66088.0
2023-02-01 11:05:00,177.84,178.2,177.76,178.18,25741.0,166.2318,166.5683,166.157,166.5496,25741.0
2023-02-01 11:10:00,178.2,178.54,178.13,178.38,72850.0,166.5683,166.8861,166.5028,166.7365,72850.0
2023-02-01 11:15:00,178.42,178.51,178.25,178.27,33793.0,166.7739,166.858,166.615,166.6337,33793.0
2023-02-01 11:20:00,178.26,178.81,178.25,178.74,20350.0,166.6244,167.1385,166.615,167.073,20350.0
2023-02-01 11:25:00,178.74,178.88,178.55,178.62,28292.0,167.073,167.2039,166.8954,166.9609,28292.0
2023-02-01 11:30:00,178.63,178.9,178.58,178.86,27178.0,166.9702,167.2226,166.9235,167.1852,27178.0
2023-02-01 11:35:00,178.88,178.91,178.56,178.58,30696.0,167.2039,167.2319,166.9048,166.9235,30696.0
2023-02-01 11:40:00,178.55,178.71,178.43,178.48,26905.0,166.8954,167.045,166.7833,166.83,26905.0
2023-02-01 11:45:00,178.55,178.7,178.31,178.62,20016.0,166.8954,167.0356,166.6711,166.9609,20016.0
2023-02-01 11:50:00,178.62,178.7,178.47,178.58,25268.0,166.9609,167.0356,166.8207,166.9235,25268.0
2023-02-01 11:55:00,178.49,178.65,178.32,178.35,25878.0,166.8393,166.9889,166.6804,166.7085,25878.0
2023-02-01 12:00:00,178.36,178.49,177.99,177.99,48937.0,166.7178,166.8393,166.372,166.372,48937.0
2023-02-01 12:05:00,177.97,178.18,177.82,178.09,28061.0,166.3533,166.5496,166.2131,166.4655,28061.0
2023-02-01 12:10:00,178.09,178.27,178.09,178.1,13516.0,166.4655,166.6337,166.4655,166.4748,13516.0
2023-02-01 12:15:00,178.13,178.18,178.03,178.07,18265.0,166.5028,166.5496,166.4094,166.4468,18265.0
2023-02-01 12:20:00,178.07,178.48,178.03,178.48,13550.0,166.4468,166.83,166.4094,166.83,13550.0
2023-02-01 12:25:00,178.46,178.51,178.23,178.27,16811.0,166.8113,166.858,166.5963,166.6337,16811.0
2023-02-01 12:30:00,178.27,178.36,178.17,178.21,9836.0,166.6337,166.7178,166.5402,166.5776,9836.0
2023-02-01 12:35:00,178.22,178.29,178.08,178.25,11888.0,166.587,166.6524,166.4561,166.615,11888.0
2023-02-01 12:40:00,178.23,178.33,178.16,178.26,16416.0,166.5963,166.6898,166.5309,166.6244,16416.0
2023-02-01 12:45:00,178.24,178.28,177.96,177.96,11348.0,166.6057,166.6431,166.3439,166.3439,11348.0
2023-02-01 12:50:00,177.94,178.18,177.94,178.16,10244.0,166.3252,166.5496,166.3252,166.5309,10244.0
2023-02-01 12:55:00,178.18,178.36,178.15,178.25,10527.0,166.5496,166.7178,166.5215,166.615,10527.0
2023-02-01 13:00:00,178.27,178.28,178.15,178.26,18142.0,166.6337,166.6431,166.5215,166.6244,18142.0
2023-02-01 13:05:00,178.27,178.38,178.23,178.26,16014.0,166.6337,166.7365,166.5963,166.6244,16014.0
2023-02-01 13:10:00,178.25,178.34,178.13,178.27,12831.0,166.615,166.6991,166.5028,166.6337,12831.0
2023-02-01 13:15:00,178.27,178.42,178.14,178.15,12099.0,166.6337,166.7739,166.5122,166.5215,12099.0
2023-02-01 13:20:00,178.14,178.43,178.13,178.33,27096.0,166.5122,166.7833,166.5028,166.6898,27096.0
2023-02-01 13:25:00,178.38,178.42,178.16,178.29,10488.0,166.7365,166.7739,166.5309,166.6524,10488.0
2023-02-01 13:30:00,178.32,178.55,178.32,178.37,9525.0,166.6804,166.8954,166.6804,166.7272,9525.0
2023-02-01 13:35:00,178.34,178.34,178.15,178.24,32559.0,166.6991,166.6991,166.5215,166.6057,32559.0
2023-02-01 13:40:00,178.25,178.32,178.1,178.1,22285.0,166.615,166.6804,166.4748,166.4748,22285.0
2023-02-01 13:45:00,178.06,178.06,177.78,177.86,16372.0,166.4374,166.4374,166.1757,166.2505,16372.0
2023-02-01 13:50:00,177.86,178.02,177.77,178.0,13917.0,166.2505,166.4,166.1663,166.3813,13917.0
2023-02-01 13:55:00,178.02,178.55,178.01,178.12,20533.0,166.4,166.8954,166.3907,166.4935,20533.0
2023-02-01 14:00:00,178.16,178.38,177.32,177.73,42594.0,166.5309,166.7365,165.7457,166.129,42594.0
2023-02-01 14:05:00,177.67,178.75,177.67,178.34,33349.0,166.0729,167.0824,166.0729,166.6991,33349.0
2023-02-01 14:10:00,178.33,178.62,178.26,178.42,17351.0,166.6898,166.9609,166.6244,166.7739,17351.0
2023-02-01 14:15:00,178.41,178.63,178.0,178.33,22078.0,166.7646,166.9702,166.3813,166.6898,22078.0
2023-02-01 14:20:00,178.26,178.5,178.09,178.15,11459.0,166.6244,166.8487,166.4655,166.5215,11459.0
2023-02-01 14:25:00,178.14,178.27,178.03,178.03,9776.0,166.5122,166.6337,166.4094,166.4094,9776.0
2023-02-01 14:30:00,178.07,178.27,176.92,177.63,56665.0,166.4468,166.6337,165.3718,166.0355,56665.0
2023-02-01 14:35:00,177.58,179.5,177.45,179.38,84339.0,165.9887,167.7834,165.8672,167.6713,84339.0
2023-02-01 14:40:00,179.43,180.17,179.1,180.0,256783.0,167.718,168.4097,167.4095,168.2508,256783.0
2023-02-01 14:45:00,180.09,181.03,179.7,180.55,83454.0,168.3349,169.2136,167.9704,168.7649,83454.0
2023-02-01 14:50:00,180.6,181.49,180.6,181.15,75329.0,168.8116,169.6435,168.8116,169.3257,75329.0
2023-02-01 14:55:00,181.25,181.36,180.63,180.94,45497.0,169.4192,169.522,168.8397,169.1294,45497.0
2023-02-01 15:00:00,180.98,181.76,180.93,181.68,122587.0,169.1668,169.8959,169.1201,169.8211,122587.0
2023-02-01 15:05:00,181.61,182.78,181.46,182.48,147655.0,169.7557,170.8493,169.6155,170.5689,147655.0
2023-02-01 15:10:00,182.47,182.55,181.98,182.12,49684.0,170.5596,170.6343,170.1015,170.2324,49684.0
2023-02-01 15:15:00,182.09,182.15,181.53,182.09,76059.0,170.2044,170.2604,169.6809,170.2044,76059.0
2023-02-01 15:20:00,182.1,182.45,181.92,182.43,52174.0,170.2137,170.5409,170.0455,170.5222,52174.0
2023-02-01 15:25:00,182.45,182.89,182.37,182.87,113486.0,170.5409,170.9521,170.4661,170.9334,113486.0
2023-02-01 15:30:00,182.88,183.06,182.62,182.92,129190.0,170.9428,171.111,170.6998,170.9802,129190.0
2023-02-01 15:35:00,182.89,183.69,182.85,183.5,147981.0,170.9521,171.6999,170.9148,171.5223,147981.0
2023-02-01 15:40:00,183.49,183.68,183.03,183.18,123491.0,171.513,171.6906,171.083,171.2232,123491.0
2023-02-01 15:45:00,183.17,183.46,182.36,182.42,115398.0,171.2139,171.4849,170.4567,170.5128,115398.0
2023-02-01 15:50:00,182.38,182.38,181.35,181.69,198356.0,170.4754,170.4754,169.5127,169.8305,198356.0
2023-02-01 15:55:00,181.63,182.23,181.53,182.18,395760.0,169.7744,170.3352,169.6809,170.2885,395760.0
2023-02-02 09:30:00,183.87,184.48,183.31,183.71,187231.0,171.8682,172.4384,171.3447,171.7186,187231.0
2023-02-02 09:35:00,183.92,184.42,183.47,184.29,61877.0,171.9149,172.3823,171.4943,172.2608,61877.0
2023-02-02 09:40:00,184.3,184.7,184.11,184.48,61297.0,172.2701,172.644,172.0925,172.4384,61297.0
2023-02-02 09:45:00,184.55,184.56,184.11,184.3,90732.0,172.5038,172.5131,172.0925,172.2701,90732.0
2023-02-02 09:50:00,184.29,184.34,183.19,183.3,72647.0,172.2608,172.3075,171.2326,171.3354,72647.0
2023-02-02 09:55:00,183.27,183.29,182.12,182.12,29497.0,171.3073,171.326,170.2324,170.2324,29497.0
2023-02-02 10:00:00,182.17,182.44,181.88,182.08,71579.0,170.2791,170.5315,170.0081,170.195,71579.0
2023-02-02 10:05:00,181.92,182.72,181.65,182.51,90161.0,170.0455,170.7932,169.7931,170.5969,90161.0
2023-02-02 10:10:00,182.43,182.6,182.01,182.01,38898.0,170.5222,170.6811,170.1296,170.1296,38898.0
2023-02-02 10:15:00,182.05,182.14,181.47,182.1,34711.0,170.167,170.2511,169.6248,170.2137,34711.0
2023-02-02 10:20:00,182.02,182.07,181.23,181.34,32440.0,170.1389,170.1857,169.4005,169.5033,32440.0
2023-02-02 10:25:00,181.32,181.86,181.22,181.43,26813.0,169.4846,169.9894,169.3911,169.5874,26813.0
2023-02-02 10:30:00,181.5,182.54,181.48,182.53,36274.0,169.6529,170.625,169.6342,170.6156,36274.0
2023-02-02 10:35:00,182.51,182.79,182.44,182.78,43567.0,170.5969,170.8587,170.5315,170.8493,43567.0
2023-02-02 10:40:00,182.76,183.03,182.56,182.7,37706.0,170.8306,171.083,170.6437,170.7745,37706.0
2023-02-02 10:45:00,182.71,182.96,182.53,182.92,35406.0,170.7839,171.0176,170.6156,170.9802,35406.0
2023-02-02 10:50:00,182.92,183.28,180.18,180.24,459663.0,170.9802,171.3167,168.419,168.4751,459663.0
2023-02-02 10:55:00,180.25,181.42,176.74,178.91,1101751.0,168.4845,169.5781,165.2036,167.2319,1101751.0
2023-02-02 11:00:00,178.87,180.24,175.75,178.95,637114.0,167.1945,168.4751,164.2782,167.2693,637114.0
2023-02-02 11:05:00,178.92,179.56,177.65,179.15,312090.0,167.2413,167.8395,166.0542,167.4563,312090.0
2023-02-02 11:10:00,179.15,183.66,179.03,182.94,564472.0,167.4563,171.6719,167.3441,170.9989,564472.0
2023-02-02 11:15:00,182.95,183.63,181.2,181.36,237269.0,171.0082,171.6438,169.3725,169.522,237269.0
2023-02-02 11:20:00,181.41,182.67,181.18,182.52,184184.0,169.5687,170.7465,169.3538,170.6063,184184.0
2023-02-02 11:25:00,182.52,182.66,182.0,182.26,60132.0,170.6063,170.7372,170.1202,170.3633,60132.0
2023-02-02 11:30:00,182.31,182.58,182.0,182.4,45922.0,170.41,170.6624,170.1202,170.4941,45922.0
2023-02-02 11:35:00,182.43,183.08,182.38,182.56,69347.0,170.5222,171.1297,170.4754,170.6437,69347.0
2023-02-02 11:40:00,182.58,182.7,182.22,182.4,60101.0,170.6624,170.7745,170.3259,170.4941,60101.0
2023-02-02 11:45:00,182.42,182.61,181.98,182.3,97975.0,170.5128,170.6904,170.1015,170.4007,97975.0
2023-02-02 11:50:00,182.3,182.45,181.46,181.9,79941.0,170.4007,170.5409,169.6155,170.0268,79941.0
2023-02-02 11:55:00,181.84,181.9,180.87,181.4,100200.0,169.9707,170.0268,169.064,169.5594,100200.0
2023-02-02 12:00:00,181.44,181.44,180.94,180.95,85268.0,169.5968,169.5968,169.1294,169.1388,85268.0
2023-02-02 12:05:00,181.0,181.75,180.84,181.23,49268.0,169.1855,169.8866,169.036,169.4005,49268.0
2023-02-02 12:10:00,181.25,181.8,181.12,181.8,47595.0,169.4192,169.9333,169.2977,169.9333,47595.0
2023-02-02 12:15:00,181.77,182.34,181.75,182.14,60919.0,169.9052,170.438,169.8866,170.2511,60919.0
2023-02-02 12:20:00,182.19,182.8,182.16,182.67,60677.0,170.2978,170.868,170.2698,170.7465,60677.0
2023-02-02 12:25:00,182.67,183.07,182.6,182.66,56090.0,170.7465,171.1204,170.6811,170.7372,56090.0
2023-02-02 12:30:00,182.63,182.63,182.25,182.47,34769.0,170.7091,170.7091,170.3539,170.5596,34769.0
2023-02-02 12:35:00,182.47,182.79,182.34,182.78,21285.0,170.5596,170.8587,170.438,170.8493,21285.0
2023-02-02 12:40:00,182.75,183.17,182.54,183.11,24939.0,170.8213,171.2139,170.625,171.1578,24939.0
2023-02-02 12:45:00,183.14,183.14,182.7,182.88,24440.0,171.1858,171.1858,170.7745,170.9428,24440.0
2023-02-02 12:50:00,182.91,183.4,182.8,183.37,21362.0,170.9708,171.4289,170.868,171.4008,21362.0
2023-02-02 12:55:00,183.36,183.64,183.35,183.46,52160.0,171.3915,171.6532,171.3821,171.4849,52160.0
2023-02-02 13:00:00,183.47,183.83,183.33,183.74,19303.0,171.4943,171.8308,171.3634,171.7467,19303.0
2023-02-02 13:05:00,183.74,183.92,183.71,183.74,18927.0,171.7467,171.9149,171.7186,171.7467,18927.0
2023-02-02 13:10:00,183.72,184.16,183.63,184.03,32782.0,171.728,172.1392,171.6438,172.0177,32782.0
2023-02-02 13:15:00,184.05,184.07,183.84,184.06,17378.0,172.0364,172.0551,171.8401,172.0458,17378.0
2023-02-02 13:20:00,184.04,184.29,184.01,184.13,28412.0,172.0271,172.2608,171.999,172.1112,28412.0
2023-02-02 13:25:00,184.11,184.14,183.85,184.02,24199.0,172.0925,172.1206,171.8495,172.0084,24199.0
2023-02-02 13:30:00,184.03,184.66,184.0,184.57,54752.0,172.0177,172.6066,171.9897,172.5225,54752.0
2023-02-02 13:35:00,184.57,184.68,184.51,184.56,13454.0,172.5225,172.6253,172.4664,172.5131,13454.0
2023-02-02 13:40:00,184.59,184.8,184.59,184.66,17078.0,172.5412,172.7375,172.5412,172.6066,17078.0
2023-02-02 13:45:00,184.63,185.0,184.54,184.89,36249.0,172.5786,172.9244,172.4944,172.8216,36249.0
2023-02-02 13:50:00,184.87,184.99,184.76,184.98,32777.0,172.8029,172.9151,172.7001,172.9057,32777.0
2023-02-02 13:55:00,184.97,185.45,184.91,185.3,101301.0,172.8964,173.345,172.8403,173.2048,101301.0
2023-02-02 14:00:00,185.26,185.4,184.87,184.88,68777.0,173.1674,173.2983,172.8029,172.8122,68777.0
2023-02-02 14:05:00,184.84,185.0,184.73,184.73,18662.0,172.7749,172.9244,172.672,172.672,18662.0
2023-02-02 14:10:00,184.72,184.73,184.26,184.56,38496.0,172.6627,172.672,172.2327,172.5131,38496.0
2023-02-02 14:15:00,184.58,184.62,184.2,184.62,27726.0,172.5318,172.5692,172.1766,172.5692,27726.0
2023-02-02 14:20:00,184.65,184.71,184.18,184.33,33756.0,172.5973,172.6533,172.1579,172.2981,33756.0
2023-02-02 14:25:00,184.27,184.47,184.12,184.35,29474.0,172.2421,172.429,172.1019,172.3168,29474.0
2023-02-02 14:30:00,184.34,184.53,183.77,183.92,28162.0,172.3075,172.4851,171.7747,171.9149,28162.0
2023-02-02 14:35:00,183.9,184.28,183.57,183.95,45525.0,171.8962,172.2514,171.5878,171.943,45525.0
2023-02-02 14:40:00,183.9,184.03,183.55,183.9,19095.0,171.8962,172.0177,171.5691,171.8962,19095.0
2023-02-02 14:45:00,183.86,183.89,183.48,183.86,26082.0,171.8588,171.8869,171.5036,171.8588,26082.0
2023-02-02 14:50:00,183.83,184.12,183.59,183.6,34956.0,171.8308,172.1019,171.6065,171.6158,34956.0
2023-02-02 14:55:00,183.59,183.65,183.3,183.35,37209.0,171.6065,171.6625,171.3354,171.3821,37209.0
2023-02-02 15:00:00,183.35,183.52,182.94,183.12,25370.0,171.3821,171.541,170.9989,171.1671,25370.0
2023-02-02 15:05:00,183.16,183.6,182.87,183.06,30803.0,171.2045,171.6158,170.9334,171.111,30803.0
2023-02-02 15:10:00,183.09,183.5,183.03,183.43,40614.0,171.1391,171.5223,171.083,171.4569,40614.0
2023-02-02 15:15:00,183.42,183.42,182.86,183.25,26983.0,171.4475,171.4475,170.9241,171.2886,26983.0
2023-02-02 15:20:00,183.26,183.57,183.13,183.39,51906.0,171.298,171.5878,171.1765,171.4195,51906.0
2023-02-02 15:25:00,183.38,183.71,183.34,183.68,69477.0,171.4102,171.7186,171.3728,171.6906,69477.0
2023-02-02 15:30:00,183.77,184.07,183.74,184.06,49727.0,171.7747,172.0551,171.7467,172.0458,49727.0
2023-02-02 15:35:00,184.09,184.16,183.5,183.54,44252.0,172.0738,172.1392,171.5223,171.5597,44252.0
2023-02-02 15:40:00,183.55,183.8,183.4,183.56,62071.0,171.5691,171.8027,171.4289,171.5784,62071.0
2023-02-02 15:45:00,183.55,183.83,183.49,183.58,66372.0,171.5691,171.8308,171.513,171.5971,66372.0
2023-02-02 15:50:00,183.61,184.26,183.61,184.17,116787.0,171.6251,172.2327,171.6251,172.1486,116787.0
2023-02-02 15:55:00,184.14,184.97,184.08,184.77,340096.0,172.1206,172.8964,172.0645,172.7094,340096.0
2023-02-03 09:30:00,181.69,183.22,181.58,183.09,89698.0,169.8305,171.2606,169.7277,171.1391,89698.0
2023-02-03 09:35:00,183.2,183.4,182.58,182.98,14568.0,171.2419,171.4289,170.6624,171.0363,14568.0
2023-02-03 09:40:00,183.07,183.45,182.67,183.2,30168.0,171.1204,171.4756,170.7465,171.2419,30168.0
2023-02-03 09:45:00,183.2,183.58,183.01,183.3,43536.0,171.2419,171.5971,171.0643,171.3354,43536.0
2023-02-03 09:50:00,183.25,183.8,183.04,183.27,45395.0,171.2886,171.8027,171.0924,171.3073,45395.0
2023-02-03 09:55:00,183.4,183.4,182.78,182.93,26707.0,171.4289,171.4289,170.8493,170.9895,26707.0
2023-02-03 10:00:00,182.9,183.45,182.35,183.04,26350.0,170.9615,171.4756,170.4474,171.0924,26350.0
2023-02-03 10:05:00,182.98,183.39,182.73,183.19,26791.0,171.0363,171.4195,170.8026,171.2326,26791.0
2023-02-03 10:10:00,183.26,183.9,183.12,183.55,19773.0,171.298,171.8962,171.1671,171.5691,19773.0
2023-02-03 10:15:00,183.55,184.31,183.48,183.68,30424.0,171.5691,172.2795,171.5036,171.6906,30424.0
2023-02-03 10:20:00,183.69,184.11,183.53,183.82,30279.0,171.6999,172.0925,171.5504,171.8214,30279.0
2023-02-03 10:25:00,183.81,184.13,183.69,183.77,63092.0,171.8121,172.1112,171.6999,171.7747,63092.0
2023-02-03 10:30:00,183.66,184.18,183.43,184.18,11890.0,171.6719,172.1579,171.4569,172.1579,11890.0
2023-02-03 10:35:00,184.28,184.51,184.07,184.42,10332.0,172.2514,172.4664,172.0551,172.3823,10332.0
2023-02-03 10:40:00,184.28,184.75,184.05,184.64,25470.0,172.2514,172.6907,172.0364,172.5879,25470.0
2023-02-03 10:45:00,184.7,184.93,184.61,184.77,16044.0,172.644,172.859,172.5599,172.7094,16044.0
2023-02-03 10:50:00,184.68,184.83,184.44,184.71,16029.0,172.6253,172.7655,172.401,172.6533,16029.0
2023-02-03 10:55:00,184.65,184.73,184.26,184.64,26138.0,172.5973,172.672,172.2327,172.5879,26138.0
2023-02-03 11:00:00,184.65,184.93,184.62,184.62,19810.0,172.5973,172.859,172.5692,172.5692,19810.0
2023-02-03 11:05:00,184.7,184.89,184.54,184.78,14912.0,172.644,172.8216,172.4944,172.7188,14912.0
2023-02-03 11:10:00,184.78,185.08,184.74,185.04,23464.0,172.7188,172.9992,172.6814,172.9618,23464.0
2023-02-03 11:15:00,185.08,185.25,184.81,184.88,16944.0,172.9992,173.1581,172.7468,172.8122,16944.0
2023-02-03 11:20:00,184.91,185.13,184.72,184.98,22432.0,172.8403,173.0459,172.6627,172.9057,22432.0
2023-02-03 11:25:00,184.98,185.17,184.8,185.07,14675.0,172.9057,173.0833,172.7375,172.9898,14675.0
2023-02-03 11:30:00,185.08,185.1,184.79,184.82,35195.0,172.9992,173.0179,172.7281,172.7562,35195.0
2023-02-03 11:35:00,184.79,184.84,183.84,184.05,21766.0,172.7281,172.7749,171.8401,172.0364,21766.0
2023-02-03 11:40:00,184.0,184.36,183.88,183.92,12888.0,171.9897,172.3262,171.8775,171.9149,12888.0
2023-02-03 11:45:00,183.92,183.94,183.26,183.27,27125.0,171.9149,171.9336,171.298,171.3073,27125.0
2023-02-03 11:50:00,183.21,183.94,183.21,183.78,13962.0,171.2513,171.9336,171.2513,171.784,13962.0
2023-02-03 11:55:00,183.75,183.83,183.31,183.35,15704.0,171.756,171.8308,171.3447,171.3821,15704.0
2023-02-03 12:00:00,183.33,183.89,183.3,183.85,8741.0,171.3634,171.8869,171.3354,171.8495,8741.0
2023-02-03 12:05:00,183.81,183.99,183.77,183.91,9265.0,171.8121,171.9803,171.7747,171.9056,9265.0
2023-02-03 12:10:00,183.97,184.11,183.78,184.1,6702.0,171.9616,172.0925,171.784,172.0832,6702.0
2023-02-03 12:15:00,184.14,184.37,184.08,184.37,9461.0,172.1206,172.3355,172.0645,172.3355,9461.0
2023-02-03 12:20:00,184.34,184.62,184.17,184.6,8590.0,172.3075,172.5692,172.1486,172.5505,8590.0
2023-02-03 12:25:00,184.61,184.61,184.37,184.5,6973.0,172.5599,172.5599,172.3355,172.4571,6973.0
2023-02-03 12:30:00,184.54,184.7,184.4,184.54,16656.0,172.4944,172.644,172.3636,172.4944,16656.0
2023-02-03 12:35:00,184.62,184.7,184.45,184.45,7711.0,172.5692,172.644,172.4103,172.4103,7711.0
2023-02-03 12:40:00,184.44,184.81,184.44,184.59,10754.0,172.401,172.7468,172.401,172.5412,10754.0
2023-02-03 12:45:00,184.6,184.63,184.24,184.26,23525.0,172.5505,172.5786,172.214,172.2327,23525.0
2023-02-03 12:50:00,184.25,184.56,184.19,184.44,16777.0,172.2234,172.5131,172.1673,172.401,16777.0
2023-02-03 12:55:00,184.39,184.47,183.54,183.71,18031.0,172.3542,172.429,171.5597,171.7186,18031.0
2023-02-03 13:00:00,183.67,183.84,183.51,183.63,18178.0,171.6812,171.8401,171.5317,171.6438,18178.0
2023-02-03 13:05:00,183.71,183.83,183.22,183.22,13301.0,171.7186,171.8308,171.2606,171.2606,13301.0
2023-02-03 13:10:00,183.19,183.3,182.94,183.17,27967.0,171.2326,171.3354,170.9989,171.2139,27967.0
2023-02-03 13:15:00,183.21,183.26,182.92,183.01,38263.0,171.2513,171.298,170.9802,171.0643,38263.0
2023-02-03 13:20:00,183.0,183.43,182.95,183.21,20026.0,171.055,171.4569,171.0082,171.2513,20026.0
2023-02-03 13:25:00,183.24,183.35,183.04,183.04,10407.0,171.2793,171.3821,171.0924,171.0924,10407.0
2023-02-03 13:30:00,182.99,182.99,182.68,182.81,14662.0,171.0456,171.0456,170.7559,170.8774,14662.0
2023-02-03 13:35:00,182.77,183.12,182.73,182.86,10389.0,170.84,171.1671,170.8026,170.9241,10389.0
2023-02-03 13:40:00,182.83,182.86,182.46,182.61,13547.0,170.8961,170.9241,170.5502,170.6904,13547.0
2023-02-03 13:45:00,182.64,183.02,182.49,182.95,12868.0,170.7185,171.0737,170.5783,171.0082,12868.0
2023-02-03 13:50:00,182.97,183.45,182.94,183.39,11949.0,171.0269,171.4756,170.9989,171.4195,11949.0
2023-02-03 13:55:00,183.43,183.56,183.01,183.06,10661.0,171.4569,171.5784,171.0643,171.111,10661.0
2023-02-03 14:00:00,183.03,183.03,182.8,182.85,17272.0,171.083,171.083,170.868,170.9148,17272.0
2023-02-03 14:05:00,182.86,183.05,182.75,182.93,14668.0,170.9241,171.1017,170.8213,170.9895,14668.0
2023-02-03 14:10:00,182.94,183.1,182.76,183.06,11432.0,170.9989,171.1484,170.8306,171.111,11432.0
2023-02-03 14:15:00,183.07,183.13,182.84,182.93,42895.0,171.1204,171.1765,170.9054,170.9895,42895.0
2023-02-03 14:20:00,182.99,183.15,182.76,182.86,25909.0,171.0456,171.1952,170.8306,170.9241,25909.0
2023-02-03 14:25:00,182.82,183.09,182.66,183.08,15508.0,170.8867,171.1391,170.7372,171.1297,15508.0
2023-02-03 14:30:00,183.09,183.13,182.78,182.96,23178.0,171.1391,171.1765,170.8493,171.0176,23178.0
2023-02-03 14:35:00,182.93,183.27,182.93,183.14,17232.0,170.9895,171.3073,170.9895,171.1858,17232.0
2023-02-03 14:40:00,183.1,183.1,182.89,182.89,17319.0,171.1484,171.1484,170.9521,170.9521,17319.0
2023-02-03 14:45:00,182.94,182.96,182.63,182.73,21285.0,170.9989,171.0176,170.7091,170.8026,21285.0
2023-02-03 14:50:00,182.7,182.71,182.43,182.63,22069.0,170.7745,170.7839,170.5222,170.7091,22069.0
2023-02-03 14:55:00,182.67,182.73,182.25,182.45,29046.0,170.7465,170.8026,170.3539,170.5409,29046.0
2023-02-03 15:00:00,182.41,182.41,181.98,182.07,27751.0,170.5035,170.5035,170.1015,170.1857,27751.0
2023-02-03 15:05:00,182.01,182.47,181.93,182.43,50188.0,170.1296,170.5596,170.0548,170.5222,50188.0
2023-02-03 15:10:00,182.4,182.4,182.05,182.27,34137.0,170.4941,170.4941,170.167,170.3726,34137.0
2023-02-03 15:15:00,182.26,182.6,182.06,182.49,26138.0,170.3633,170.6811,170.1763,170.5783,26138.0
2023-02-03 15:20:00,182.45,182.56,182.03,182.13,23174.0,170.5409,170.6437,170.1483,170.2418,23174.0
2023-02-03 15:25:00,182.15,182.41,182.04,182.06,32055.0,170.2604,170.5035,170.1576,170.1763,32055.0
2023-02-03 15:30:00,182.07,182.39,181.98,182.01,45729.0,170.1857,170.4848,170.1015,170.1296,45729.0
2023-02-03 15:35:00,182.0,182.25,182.0,182.12,35393.0,170.1202,170.3539,170.1202,170.2324,35393.0
2023-02-03 15:40:00,182.1,182.36,182.06,182.32,47287.0,170.2137,170.4567,170.1763,170.4193,47287.0
2023-02-03 15:45:00,182.3,182.43,182.07,182.39,60869.0,170.4007,170.5222,170.1857,170.4848,60869.0
2023-02-03 15:50:00,182.39,182.65,182.0,182.58,133185.0,170.4848,170.7278,170.1202,170.6624,133185.0
2023-02-03 15:55:00,182.58,182.72,182.23,182.26,282216.0,170.6624,170.7932,170.3352,170.3633,282216.0
2023-02-06 09:30:00,180.42,180.76,179.58,179.9,98396.0,168.6434,168.9612,167.8582,168.1573,98396.0
2023-02-06 09:35:00,179.9,180.11,179.44,179.74,39151.0,168.1573,168.3536,167.7273,168.0078,39151.0
2023-02-06 09:40:00,179.74,179.97,179.51,179.62,12685.0,168.0078,168.2227,167.7928,167.8956,12685.0
2023-02-06 09:45:00,179.63,180.09,179.56,179.98,27681.0,167.9049,168.3349,167.8395,168.2321,27681.0
2023-02-06 09:50:00,179.96,180.5,179.88,180.39,72624.0,168.2134,168.7181,168.1386,168.6153,72624.0
2023-02-06 09:55:00,180.37,181.14,180.18,181.14,36223.0,168.5966,169.3164,168.419,169.3164,36223.0
2023-02-06 10:00:00,181.09,181.75,180.99,181.61,29650.0,169.2696,169.8866,169.1762,169.7557,29650.0
2023-02-06 10:05:00,181.61,182.21,181.38,182.01,41209.0,169.7557,170.3165,169.5407,170.1296,41209.0
2023-02-06 10:10:00,182.0,182.28,181.64,181.78,32587.0,170.1202,170.382,169.7837,169.9146,32587.0
2023-02-06 10:15:00,181.75,181.84,181.14,181.28,29128.0,169.8866,169.9707,169.3164,169.4472,29128.0
2023-02-06 10:20:00,181.22,181.35,180.99,181.26,27802.0,169.3911,169.5127,169.1762,169.4285,27802.0
2023-02-06 10:25:00,181.25,181.25,181.02,181.03,25950.0,169.4192,169.4192,169.2042,169.2136,25950.0
2023-02-06 10:30:00,181.0,181.42,180.93,181.36,31452.0,169.1855,169.5781,169.1201,169.522,31452.0
2023-02-06 10:35:00,181.36,181.82,181.22,181.75,19177.0,169.522,169.952,169.3911,169.8866,19177.0
2023-02-06 10:40:00,181.8,182.05,181.65,182.05,11970.0,169.9333,170.167,169.7931,170.167,11970.0
2023-02-06 10:45:00,182.06,182.2,181.85,181.99,15789.0,170.1763,170.3072,169.98,170.1109,15789.0
2023-02-06 10:50:00,181.95,182.56,181.95,182.48,16550.0,170.0735,170.6437,170.0735,170.5689,16550.0
2023-02-06 10:55:00,182.47,182.53,182.19,182.23,22210.0,170.5596,170.6156,170.2978,170.3352,22210.0
2023-02-06 11:00:00,182.2,182.21,181.9,181.99,7832.0,170.3072,170.3165,170.0268,170.1109,7832.0
2023-02-06 11:05:00,181.89,182.27,181.79,181.88,20461.0,170.0174,170.3726,169.9239,170.0081,20461.0
2023-02-06 11:10:00,181.85,182.04,181.64,181.74,10837.0,169.98,170.1576,169.7837,169.8772,10837.0
2023-02-06 11:15:00,181.74,182.24,181.7,182.18,17625.0,169.8772,170.3446,169.8398,170.2885,17625.0
2023-02-06 11:20:00,182.14,182.21,181.98,182.17,8836.0,170.2511,170.3165,170.1015,170.2791,8836.0
2023-02-06 11:25:00,182.18,182.45,182.14,182.26,12122.0,170.2885,170.5409,170.2511,170.3633,12122.0
2023-02-06 11:30:00,182.28,182.58,182.1,182.16,21180.0,170.382,170.6624,170.2137,170.2698,21180.0
2023-02-06 11:35:00,182.18,182.27,182.02,182.08,12167.0,170.2885,170.3726,170.1389,170.195,12167.0
2023-02-06 11:40:00,182.05,182.16,181.85,182.13,12472.0,170.167,170.2698,169.98,170.2418,12472.0
2023-02-06 11:45:00,182.12,182.15,181.63,181.66,7292.0,170.2324,170.2604,169.7744,169.8024,7292.0
2023-02-06 11:50:00,181.63,181.88,181.54,181.68,12053.0,169.7744,170.0081,169.6903,169.8211,12053.0
2023-02-06 11:55:00,181.74,181.75,181.36,181.4,10181.0,169.8772,169.8866,169.522,169.5594,10181.0
2023-02-06 12:00:00,181.3,181.33,181.04,181.21,8035.0,169.4659,169.494,169.2229,169.3818,8035.0
2023-02-06 12:05:00,181.28,181.41,181.26,181.4,9063.0,169.4472,169.5687,169.4285,169.5594,9063.0
2023-02-06 12:10:00,181.42,181.59,181.4,181.5,9272.0,169.5781,169.737,169.5594,169.6529,9272.0
2023-02-06 12:15:00,181.45,181.56,181.29,181.31,7731.0,169.6061,169.709,169.4566,169.4753,7731.0
2023-02-06 12:20:00,181.26,181.38,181.16,181.26,12407.0,169.4285,169.5407,169.3351,169.4285,12407.0
2023-02-06 12:25:00,181.28,181.57,181.25,181.53,7562.0,169.4472,169.7183,169.4192,169.6809,7562.0
2023-02-06 12:30:00,181.54,181.75,181.51,181.72,6382.0,169.6903,169.8866,169.6622,169.8585,6382.0
2023-02-06 12:35:00,181.66,181.86,181.66,181.77,10152.0,169.8024,169.9894,169.8024,169.9052,10152.0
2023-02-06 12:40:00,181.74,182.0,181.62,181.68,13698.0,169.8772,170.1202,169.765,169.8211,13698.0
2023-02-06 12:45:00,181.74,182.03,181.73,181.83,8378.0,169.8772,170.1483,169.8679,169.9613,8378.0
2023-02-06 12:50:00,181.84,181.84,181.6,181.61,8024.0,169.9707,169.9707,169.7463,169.7557,8024.0
2023-02-06 12:55:00,181.56,181.58,181.41,181.48,9831.0,169.709,169.7277,169.5687,169.6342,9831.0
2023-02-06 13:00:00,181.51,181.52,181.11,181.11,7807.0,169.6622,169.6716,169.2883,169.2883,7807.0
2023-02-06 13:05:00,181.09,181.34,181.06,181.2,9576.0,169.2696,169.5033,169.2416,169.3725,9576.0
2023-02-06 13:10:00,181.2,181.44,180.85,181.41,11751.0,169.3725,169.5968,169.0453,169.5687,11751.0
2023-02-06 13:15:00,181.39,181.43,181.33,181.39,7322.0,169.5501,169.5874,169.494,169.5501,7322.0
2023-02-06 13:20:00,181.36,181.41,181.28,181.32,8643.0,169.522,169.5687,169.4472,169.4846,8643.0
2023-02-06 13:25:00,181.32,181.46,181.21,181.21,8215.0,169.4846,169.6155,169.3818,169.3818,8215.0
2023-02-06 13:30:00,181.24,181.5,181.24,181.43,19999.0,169.4098,169.6529,169.4098,169.5874,19999.0
2023-02-06 13:35:00,181.41,181.49,181.21,181.26,8812.0,169.5687,169.6435,169.3818,169.4285,8812.0
2023-02-06 13:40:00,181.2,181.24,181.03,181.13,7999.0,169.3725,169.4098,169.2136,169.307,7999.0
2023-02-06 13:45:00,181.11,181.19,180.85,180.91,252433.0,169.2883,169.3631,169.0453,169.1014,252433.0
2023-02-06 13:50:00,180.89,181.12,180.79,180.84,12819.0,169.0827,169.2977,168.9892,169.036,12819.0
2023-02-06 13:55:00,180.87,181.03,180.87,180.98,9978.0,169.064,169.2136,169.064,169.1668,9978.0
2023-02-06 14:00:00,181.0,181.26,180.98,181.13,10889.0,169.1855,169.4285,169.1668,169.307,10889.0
2023-02-06 14:05:00,181.14,181.23,181.1,181.16,11046.0,169.3164,169.4005,169.279,169.3351,11046.0
2023-02-06 14:10:00,181.21,181.3,181.11,181.2,8019.0,169.3818,169.4659,169.2883,169.3725,8019.0
2023-02-06 14:15:00,181.22,181.63,181.22,181.53,11540.0,169.3911,169.7744,169.3911,169.6809,11540.0
2023-02-06 14:20:00,181.46,181.66,181.41,181.42,6892.0,169.6155,169.8024,169.5687,169.5781,6892.0
2023-02-06 14:25:00,181.42,181.43,181.24,181.31,12698.0,169.5781,169.5874,169.4098,169.4753,12698.0
2023-02-06 14:30:00,181.32,181.32,181.12,181.18,17547.0,169.4846,169.4846,169.2977,169.3538,17547.0
2023-02-06 14:35:00,181.18,181.23,180.98,181.12,28061.0,169.3538,169.4005,169.1668,169.2977,28061.0
2023-02-06 14:40:00,181.08,181.18,180.88,181.11,10731.0,169.2603,169.3538,169.0733,169.2883,10731.0
2023-02-06 14:45:00,181.11,181.15,180.99,181.08,10988.0,169.2883,169.3257,169.1762,169.2603,10988.0
2023-02-06 14:50:00,181.0,181.04,180.87,181.02,13733.0,169.1855,169.2229,169.064,169.2042,13733.0
2023-02-06 14:55:00,181.03,181.18,180.97,181.18,10067.0,169.2136,169.3538,169.1575,169.3538,10067.0
2023-02-06 15:00:00,181.18,181.29,181.15,181.16,7655.0,169.3538,169.4566,169.3257,169.3351,7655.0
2023-02-06 15:05:00,181.19,181.2,180.96,181.13,9213.0,169.3631,169.3725,169.1481,169.307,9213.0
2023-02-06 15:10:00,181.13,181.13,180.81,180.81,16048.0,169.307,169.307,169.0079,169.0079,16048.0
2023-02-06 15:15:00,180.81,180.98,180.6,180.89,20930.0,169.0079,169.1668,168.8116,169.0827,20930.0
2023-02-06 15:20:00,180.85,181.05,180.66,180.7,65339.0,169.0453,169.2322,168.8677,168.9051,65339.0
2023-02-06 15:25:00,180.66,180.74,180.52,180.53,23409.0,168.8677,168.9425,168.7368,168.7462,23409.0
2023-02-06 15:30:00,180.53,180.86,180.34,180.82,27605.0,168.7462,169.0546,168.5686,169.0173,27605.0
2023-02-06 15:35:00,180.83,181.03,180.77,180.93,19854.0,169.0266,169.2136,168.9705,169.1201,19854.0
2023-02-06 15:40:00,180.93,181.15,180.91,181.09,28226.0,169.1201,169.3257,169.1014,169.2696,28226.0
2023-02-06 15:45:00,181.07,181.16,180.82,180.97,64547.0,169.2509,169.3351,169.0173,169.1575,64547.0
2023-02-06 15:50:00,180.98,181.27,180.87,181.05,92261.0,169.1668,169.4379,169.064,169.2322,92261.0
2023-02-06 15:55:00,181.0,181.22,180.84,181.0,300572.0,169.1855,169.3911,169.036,169.1855,300572.0
2023-02-07 09:30:00,181.07,181.6,180.42,181.52,60789.0,169.2509,169.7463,168.6434,169.6716,60789.0
2023-02-07 09:35:00,181.4,181.4,180.68,180.71,17152.0,169.5594,169.5594,168.8864,168.9144,17152.0
2023-02-07 09:40:00,180.76,181.03,180.62,180.78,13163.0,168.9612,169.2136,168.8303,168.9799,13163.0
2023-02-07 09:45:00,180.76,180.77,180.49,180.67,12430.0,168.9612,168.9705,168.7088,168.8771,12430.0
2023-02-07 09:50:00,180.69,181.2,180.68,181.14,12195.0,168.8957,169.3725,168.8864,169.3164,12195.0
2023-02-07 09:55:00,181.3,181.3,180.47,180.6,14582.0,169.4659,169.4659,168.6901,168.8116,14582.0
2023-02-07 10:00:00,180.61,180.71,180.33,180.44,10866.0,168.821,168.9144,168.5592,168.6621,10866.0
2023-02-07 10:05:00,180.41,180.69,180.41,180.5,8944.0,168.634,168.8957,168.634,168.7181,8944.0
2023-02-07 10:10:00,180.39,180.44,180.12,180.35,10664.0,168.6153,168.6621,168.363,168.5779,10664.0
2023-02-07 10:15:00,180.39,180.49,180.21,180.46,6261.0,168.6153,168.7088,168.4471,168.6808,6261.0
2023-02-07 10:20:00,180.43,180.55,180.32,180.4,7031.0,168.6527,168.7649,168.5499,168.6247,7031.0
2023-02-07 10:25:00,180.38,180.38,180.03,180.27,21648.0,168.606,168.606,168.2788,168.5032,21648.0
2023-02-07 10:30:00,180.26,180.38,180.18,180.33,24032.0,168.4938,168.606,168.419,168.5592,24032.0
2023-02-07 10:35:00,180.36,180.36,180.13,180.24,9693.0,168.5873,168.5873,168.3723,168.4751,9693.0
2023-02-07 10:40:00,180.23,180.42,180.22,180.42,11878.0,168.4658,168.6434,168.4564,168.6434,11878.0
2023-02-07 10:45:00,180.42,180.45,180.14,180.25,16903.0,168.6434,168.6714,168.3816,168.4845,16903.0
2023-02-07 10:50:00,180.29,180.41,180.23,180.29,18751.0,168.5219,168.634,168.4658,168.5219,18751.0
2023-02-07 10:55:00,180.35,180.56,180.28,180.31,37164.0,168.5779,168.7742,168.5125,168.5405,37164.0
2023-02-07 11:00:00,180.3,180.63,180.3,180.58,16301.0,168.5312,168.8397,168.5312,168.7929,16301.0
2023-02-07 11:05:00,180.56,181.17,180.55,181.07,21042.0,168.7742,169.3444,168.7649,169.2509,21042.0
2023-02-07 11:10:00,181.04,181.07,180.88,180.88,9088.0,169.2229,169.2509,169.0733,169.0733,9088.0
2023-02-07 11:15:00,180.86,180.98,180.73,180.79,7927.0,169.0546,169.1668,168.9331,168.9892,7927.0
2023-02-07 11:20:00,180.78,180.91,180.73,180.79,10737.0,168.9799,169.1014,168.9331,168.9892,10737.0
2023-02-07 11:25:00,180.8,180.94,180.75,180.83,12891.0,168.9986,169.1294,168.9518,169.0266,12891.0
2023-02-07 11:30:00,180.85,181.12,180.78,180.94,10602.0,169.0453,169.2977,168.9799,169.1294,10602.0
2023-02-07 11:35:00,180.98,181.2,180.97,181.1,9457.0,169.1668,169.3725,169.1575,169.279,9457.0
2023-02-07 11:40:00,181.17,181.3,181.17,181.27,4789.0,169.3444,169.4659,169.3444,169.4379,4789.0
2023-02-07 11:45:00,181.27,181.3,181.16,181.22,13456.0,169.4379,169.4659,169.3351,169.3911,13456.0
2023-02-07 11:50:00,181.23,181.27,180.99,180.99,9951.0,169.4005,169.4379,169.1762,169.1762,9951.0
2023-02-07 11:55:00,180.97,180.97,180.78,180.93,6550.0,169.1575,169.1575,168.9799,169.1201,6550.0
2023-02-07 12:00:00,180.95,181.16,180.94,181.14,6862.0,169.1388,169.3351,169.1294,169.3164,6862.0
2023-02-07 12:05:00,181.11,181.15,180.93,181.0,7272.0,169.2883,169.3257,169.1201,169.1855,7272.0
2023-02-07 12:10:00,180.97,181.15,180.93,181.02,8206.0,169.1575,169.3257,169.1201,169.2042,8206.0
2023-02-07 12:15:00,181.02,181.09,180.91,180.94,6497.0,169.2042,169.2696,169.1014,169.1294,6497.0
2023-02-07 12:20:00,180.91,180.92,180.58,180.6,8698.0,169.1014,169.1107,168.7929,168.8116,8698.0
2023-02-07 12:25:00,180.66,180.81,180.61,180.81,5624.0,168.8677,169.0079,168.821,169.0079,5624.0
2023-02-07 12:30:00,180.78,180.96,180.75,180.84,8019.0,168.9799,169.1481,168.9518,169.036,8019.0
2023-02-07 12:35:00,180.82,180.94,180.82,180.91,5539.0,169.0173,169.1294,169.0173,169.1014,5539.0
2023-02-07 12:40:00,180.91,181.91,180.9,181.63,33843.0,169.1014,170.0361,169.092,169.7744,33843.0
2023-02-07 12:45:00,181.75,182.95,181.74,182.94,40004.0,169.8866,171.0082,169.8772,170.9989,40004.0
2023-02-07 12:50:00,182.95,183.42,182.55,183.11,49939.0,171.0082,171.4475,170.6343,171.1578,49939.0
2023-02-07 12:55:00,183.17,184.27,183.09,183.83,63942.0,171.2139,172.2421,171.1391,171.8308,63942.0
2023-02-07 13:00:00,183.84,184.15,183.2,183.2,35342.0,171.8401,172.1299,171.2419,171.2419,35342.0
2023-02-07 13:05:00,183.2,183.5,182.91,182.98,15627.0,171.2419,171.5223,170.9708,171.0363,15627.0
2023-02-07 13:10:00,183.05,183.21,182.44,182.5,13542.0,171.1017,171.2513,170.5315,170.5876,13542.0
2023-02-07 13:15:00,182.48,182.54,181.63,182.18,17109.0,170.5689,170.625,169.7744,170.2885,17109.0
2023-02-07 13:20:00,182.11,182.24,181.64,181.75,9196.0,170.2231,170.3446,169.7837,169.8866,9196.0
2023-02-07 13:25:00,181.61,181.92,180.74,180.79,14013.0,169.7557,170.0455,168.9425,168.9892,14013.0
2023-02-07 13:30:00,180.78,180.78,179.46,179.46,57570.0,168.9799,168.9799,167.746,167.746,57570.0
2023-02-07 13:35:00,179.37,180.29,179.37,179.98,31818.0,167.6619,168.5219,167.6619,168.2321,31818.0
2023-02-07 13:40:00,180.06,180.56,179.89,180.06,15567.0,168.3069,168.7742,168.148,168.3069,15567.0
2023-02-07 13:45:00,180.08,180.18,179.58,179.71,13601.0,168.3256,168.419,167.8582,167.9797,13601.0
2023-02-07 13:50:00,179.65,180.23,179.56,180.12,7746.0,167.9236,168.4658,167.8395,168.363,7746.0
2023-02-07 13:55:00,180.3,180.39,180.11,180.3,13079.0,168.5312,168.6153,168.3536,168.5312,13079.0
2023-02-07 14:00:00,180.3,181.04,180.24,181.04,8085.0,168.5312,169.2229,168.4751,169.2229,8085.0
2023-02-07 14:05:00,180.95,181.63,180.82,181.39,11658.0,169.1388,169.7744,169.0173,169.5501,11658.0
2023-02-07 14:10:00,181.39,181.84,181.39,181.72,17056.0,169.5501,169.9707,169.5501,169.8585,17056.0
2023-02-07 14:15:00,181.72,182.1,181.71,182.02,13400.0,169.8585,170.2137,169.8492,170.1389,13400.0
2023-02-07 14:20:00,181.93,182.06,181.65,182.0,6746.0,170.0548,170.1763,169.7931,170.1202,6746.0
2023-02-07 14:25:00,182.02,182.15,181.74,181.89,7544.0,170.1389,170.2604,169.8772,170.0174,7544.0
2023-02-07 14:30:00,181.88,182.56,181.73,182.39,11633.0,170.0081,170.6437,169.8679,170.4848,11633.0
2023-02-07 14:35:00,182.36,182.49,182.18,182.2,8076.0,170.4567,170.5783,170.2885,170.3072,8076.0
2023-02-07 14:40:00,182.16,182.44,182.08,182.14,4122.0,170.2698,170.5315,170.195,170.2511,4122.0
2023-02-07 14:45:00,182.17,182.32,182.05,182.16,9211.0,170.2791,170.4193,170.167,170.2698,9211.0
2023-02-07 14:50:00,182.11,182.5,182.04,182.4,11262.0,170.2231,170.5876,170.1576,170.4941,11262.0
2023-02-07 14:55:00,182.41,182.61,182.36,182.51,40117.0,170.5035,170.6904,170.4567,170.5969,40117.0
2023-02-07 15:00:00,182.54,183.16,182.54,182.67,43962.0,170.625,171.2045,170.625,170.7465,43962.0
2023-02-07 15:05:00,182.67,182.91,182.23,182.27,58319.0,170.7465,170.9708,170.3352,170.3726,58319.0
2023-02-07 15:10:00,182.32,182.64,182.32,182.57,28214.0,170.4193,170.7185,170.4193,170.653,28214.0
2023-02-07 15:15:00,182.58,183.03,182.58,182.98,19892.0,170.6624,171.083,170.6624,171.0363,19892.0
2023-02-07 15:20:00,183.03,183.27,182.98,183.19,21419.0,171.083,171.3073,171.0363,171.2326,21419.0
2023-02-07 15:25:00,183.22,183.55,183.12,183.46,32836.0,171.2606,171.5691,171.1671,171.4849,32836.0
2023-02-07 15:30:00,183.44,183.48,183.18,183.25,36084.0,171.4662,171.5036,171.2232,171.2886,36084.0
2023-02-07 15:35:00,183.23,183.28,183.0,183.27,46200.0,171.27,171.3167,171.055,171.3073,46200.0
2023-02-07 15:40:00,183.25,183.35,182.94,183.02,64082.0,171.2886,171.3821,170.9989,171.0737,64082.0
2023-02-07 15:45:00,183.03,183.25,182.81,182.89,73774.0,171.083,171.2886,170.8774,170.9521,73774.0
2023-02-07 15:50:00,182.9,184.13,182.89,184.13,165537.0,170.9615,172.1112,170.9521,172.1112,165537.0
2023-02-07 15:55:00,184.09,184.18,183.2,183.5,370045.0,172.0738,172.1579,171.2419,171.5223,370045.0
2023-02-08 09:30:00,181.59,182.59,181.42,181.51,63762.0,169.737,170.6717,169.5781,169.6622,63762.0
2023-02-08 09:35:00,181.61,182.15,181.49,181.94,9912.0,169.7557,170.2604,169.6435,170.0642,9912.0
2023-02-08 09:40:00,181.99,182.17,181.5,181.5,22008.0,170.1109,170.2791,169.6529,169.6529,22008.0
2023-02-08 09:45:00,181.58,181.88,181.34,181.41,20406.0,169.7277,170.0081,169.5033,169.5687,20406.0
2023-02-08 09:50:00,181.41,181.47,180.91,181.15,20097.0,169.5687,169.6248,169.1014,169.3257,20097.0
2023-02-08 09:55:00,181.22,181.27,180.85,181.08,29011.0,169.3911,169.4379,169.0453,169.2603,29011.0
2023-02-08 10:00:00,181.03,181.17,180.76,181.15,31739.0,169.2136,169.3444,168.9612,169.3257,31739.0
2023-02-08 10:05:00,181.15,181.24,180.63,180.8,23439.0,169.3257,169.4098,168.8397,168.9986,23439.0
2023-02-08 10:10:00,180.78,181.24,180.75,181.21,13844.0,168.9799,169.4098,168.9518,169.3818,13844.0
2023-02-08 10:15:00,181.21,181.39,181.11,181.24,13464.0,169.3818,169.5501,169.2883,169.4098,13464.0
2023-02-08 10:20:00,181.27,181.27,180.81,180.94,14234.0,169.4379,169.4379,169.0079,169.1294,14234.0
2023-02-08 10:25:00,180.91,181.1,180.76,181.1,11899.0,169.1014,169.279,168.9612,169.279,11899.0
2023-02-08 10:30:00,181.09,181.11,180.26,180.57,22050.0,169.2696,169.2883,168.4938,168.7836,22050.0
2023-02-08 10:35:00,180.61,181.05,180.49,181.04,18323.0,168.821,169.2322,168.7088,169.2229,18323.0
2023-02-08 10:40:00,181.11,181.18,180.62,180.76,10123.0,169.2883,169.3538,168.8303,168.9612,10123.0
2023-02-08 10:45:00,180.79,181.04,180.65,181.0,15117.0,168.9892,169.2229,168.8584,169.1855,15117.0
2023-02-08 10:50:00,180.99,181.04,180.48,180.66,11454.0,169.1762,169.2229,168.6995,168.8677,11454.0
2023-02-08 10:55:00,180.7,180.74,180.57,180.6,7475.0,168.9051,168.9425,168.7836,168.8116,7475.0
2023-02-08 11:00:00,180.59,180.98,180.38,180.98,22022.0,168.8023,169.1668,168.606,169.1668,22022.0
2023-02-08 11:05:00,180.97,181.07,180.76,180.91,21769.0,169.1575,169.2509,168.9612,169.1014,21769.0
2023-02-08 11:10:00,181.05,181.16,180.83,180.88,44578.0,169.2322,169.3351,169.0266,169.0733,44578.0
2023-02-08 11:15:00,180.94,181.02,180.58,180.66,45251.0,169.1294,169.2042,168.7929,168.8677,45251.0
2023-02-08 11:20:00,180.68,180.74,179.98,180.01,33482.0,168.8864,168.9425,168.2321,168.2601,33482.0
2023-02-08 11:25:00,179.99,180.12,179.66,179.9,17392.0,168.2414,168.363,167.933,168.1573,17392.0
2023-02-08 11:30:00,179.91,180.02,179.76,179.8,22324.0,168.1667,168.2695,168.0264,168.0638,22324.0
2023-02-08 11:35:00,179.84,179.99,179.83,179.83,6603.0,168.1012,168.2414,168.0919,168.0919,6603.0
2023-02-08 11:40:00,179.84,179.84,179.35,179.5,10233.0,168.1012,168.1012,167.6432,167.7834,10233.0
2023-02-08 11:45:00,179.53,179.73,179.41,179.54,59981.0,167.8115,167.9984,167.6993,167.8208,59981.0
2023-02-08 11:50:00,179.62,179.87,179.54,179.75,19414.0,167.8956,168.1293,167.8208,168.0171,19414.0
2023-02-08 11:55:00,179.7,180.08,179.67,180.01,9148.0,167.9704,168.3256,167.9423,168.2601,9148.0
2023-02-08 12:00:00,179.99,179.99,179.7,179.81,13417.0,168.2414,168.2414,167.9704,168.0732,13417.0
2023-02-08 12:05:00,179.72,179.85,179.57,179.85,7120.0,167.9891,168.1106,167.8489,168.1106,7120.0
2023-02-08 12:10:00,179.81,179.9,179.5,179.58,12750.0,168.0732,168.1573,167.7834,167.8582,12750.0
2023-02-08 12:15:00,179.59,179.86,179.51,179.85,12908.0,167.8675,168.1199,167.7928,168.1106,12908.0
2023-02-08 12:20:00,179.87,179.99,179.86,179.88,6033.0,168.1293,168.2414,168.1199,168.1386,6033.0
2023-02-08 12:25:00,179.83,179.89,179.63,179.89,7842.0,168.0919,168.148,167.9049,168.148,7842.0
2023-02-08 12:30:00,179.83,179.99,179.62,179.65,12852.0,168.0919,168.2414,167.8956,167.9236,12852.0
2023-02-08 12:35:00,179.61,179.92,179.59,179.72,8860.0,167.8862,168.176,167.8675,167.9891,8860.0
2023-02-08 12:40:00,179.61,179.78,179.58,179.75,5748.0,167.8862,168.0451,167.8582,168.0171,5748.0
2023-02-08 12:45:00,179.78,179.86,179.73,179.83,8766.0,168.0451,168.1199,167.9984,168.0919,8766.0
2023-02-08 12:50:00,179.86,180.04,179.83,179.97,16702.0,168.1199,168.2882,168.0919,168.2227,16702.0
2023-02-08 12:55:00,179.92,180.02,179.81,179.96,13021.0,168.176,168.2695,168.0732,168.2134,13021.0
2023-02-08 13:00:00,179.98,180.05,179.83,179.93,19958.0,168.2321,168.2975,168.0919,168.1854,19958.0
2023-02-08 13:05:00,180.0,180.14,179.83,179.96,26155.0,168.2508,168.3816,168.0919,168.2134,26155.0
2023-02-08 13:10:00,179.93,180.06,179.84,179.84,13818.0,168.1854,168.3069,168.1012,168.1012,13818.0
2023-02-08 13:15:00,179.9,179.99,179.68,179.76,12399.0,168.1573,168.2414,167.9517,168.0264,12399.0
2023-02-08 13:20:00,179.74,179.94,179.66,179.9,7956.0,168.0078,168.1947,167.933,168.1573,7956.0
2023-02-08 13:25:00,179.88,179.89,179.43,179.54,31798.0,168.1386,168.148,167.718,167.8208,31798.0
2023-02-08 13:30:00,179.55,179.58,179.4,179.44,10652.0,167.8302,167.8582,167.6899,167.7273,10652.0
2023-02-08 13:35:00,179.42,179.61,179.11,179.22,18116.0,167.7086,167.8862,167.4189,167.5217,18116.0
2023-02-08 13:40:00,179.28,179.4,179.19,179.26,15491.0,167.5778,167.6899,167.4937,167.5591,15491.0
2023-02-08 13:45:00,179.22,179.23,178.92,178.96,31498.0,167.5217,167.531,167.2413,167.2787,31498.0
2023-02-08 13:50:00,178.96,179.14,178.87,179.01,22548.0,167.2787,167.4469,167.1945,167.3254,22548.0
2023-02-08 13:55:00,179.02,179.13,178.86,179.04,19620.0,167.3348,167.4376,167.1852,167.3534,19620.0
2023-02-08 14:00:00,178.99,179.06,178.81,179.0,25264.0,167.3067,167.3721,167.1385,167.3161,25264.0
2023-02-08 14:05:00,179.05,179.08,178.92,179.01,25417.0,167.3628,167.3908,167.2413,167.3254,25417.0
2023-02-08 14:10:00,179.06,179.25,179.0,179.15,43830.0,167.3721,167.5497,167.3161,167.4563,43830.0
2023-02-08 14:15:00,179.15,179.47,179.15,179.33,44614.0,167.4563,167.7554,167.4563,167.6245,44614.0
2023-02-08 14:20:00,179.34,179.37,179.04,179.16,36231.0,167.6339,167.6619,167.3534,167.4656,36231.0
2023-02-08 14:25:00,179.1,179.2,179.0,179.04,13775.0,167.4095,167.503,167.3161,167.3534,13775.0
2023-02-08 14:30:00,179.11,179.13,178.94,178.99,18957.0,167.4189,167.4376,167.26,167.3067,18957.0
2023-02-08 14:35:00,179.0,179.1,178.87,178.9,27204.0,167.3161,167.4095,167.1945,167.2226,27204.0
2023-02-08 14:40:00,178.92,178.95,178.45,178.58,31253.0,167.2413,167.2693,166.802,166.9235,31253.0
2023-02-08 14:45:00,178.57,178.57,178.23,178.25,31536.0,166.9141,166.9141,166.5963,166.615,31536.0
2023-02-08 14:50:00,178.24,178.43,178.24,178.41,27759.0,166.6057,166.7833,166.6057,166.7646,27759.0
2023-02-08 14:55:00,178.4,178.49,178.24,178.38,20822.0,166.7552,166.8393,166.6057,166.7365,20822.0
2023-02-08 15:00:00,178.4,178.4,177.86,177.87,57094.0,166.7552,166.7552,166.2505,166.2598,57094.0
2023-02-08 15:05:00,177.83,177.96,177.62,177.64,20922.0,166.2224,166.3439,166.0261,166.0448,20922.0
2023-02-08 15:10:00,177.61,177.71,177.53,177.6,24622.0,166.0168,166.1103,165.942,166.0074,24622.0
2023-02-08 15:15:00,177.62,177.77,177.28,177.28,27920.0,166.0261,166.1663,165.7083,165.7083,27920.0
2023-02-08 15:20:00,177.31,177.76,177.3,177.74,51268.0,165.7364,166.157,165.727,166.1383,51268.0
2023-02-08 15:25:00,177.74,177.83,177.61,177.63,39852.0,166.1383,166.2224,166.0168,166.0355,39852.0
2023-02-08 15:30:00,177.61,177.96,177.6,177.64,46658.0,166.0168,166.3439,166.0074,166.0448,46658.0
2023-02-08 15:35:00,177.65,177.98,177.65,177.87,49089.0,166.0542,166.3626,166.0542,166.2598,49089.0
2023-02-08 15:40:00,177.88,177.89,177.58,177.6,64784.0,166.2692,166.2785,165.9887,166.0074,64784.0
2023-02-08 15:45:00,177.58,177.61,177.32,177.37,63391.0,165.9887,166.0168,165.7457,165.7925,63391.0
2023-02-08 15:50:00,177.38,178.06,177.01,177.18,193253.0,165.8018,166.4374,165.456,165.6149,193253.0
2023-02-08 15:55:00,177.22,177.24,176.47,176.5,683992.0,165.6522,165.6709,164.9512,164.9792,683992.0
2023-02-09 09:30:00,179.24,179.57,178.6,179.48,103382.0,167.5404,167.8489,166.9422,167.7647,103382.0
2023-02-09 09:35:00,179.49,179.86,179.18,179.79,190272.0,167.7741,168.1199,167.4843,168.0545,190272.0
2023-02-09 09:40:00,179.8,180.0,179.45,179.66,32628.0,168.0638,168.2508,167.7367,167.933,32628.0
2023-02-09 09:45:00,179.69,180.5,179.68,180.31,53604.0,167.961,168.7181,167.9517,168.5405,53604.0
2023-02-09 09:50:00,180.32,180.32,179.83,179.97,24905.0,168.5499,168.5499,168.0919,168.2227,24905.0
2023-02-09 09:55:00,179.98,180.12,179.78,179.91,47063.0,168.2321,168.363,168.0451,168.1667,47063.0
2023-02-09 10:00:00,179.91,180.09,179.77,179.81,59415.0,168.1667,168.3349,168.0358,168.0732,59415.0
2023-02-09 10:05:00,179.8,179.91,179.58,179.69,40047.0,168.0638,168.1667,167.8582,167.961,40047.0
2023-02-09 10:10:00,179.67,179.74,179.49,179.52,54209.0,167.9423,168.0078,167.7741,167.8021,54209.0
2023-02-09 10:15:00,179.56,179.68,179.38,179.48,39421.0,167.8395,167.9517,167.6713,167.7647,39421.0
2023-02-09 10:20:00,179.5,179.5,179.03,179.08,15426.0,167.7834,167.7834,167.3441,167.3908,15426.0
2023-02-09 10:25:00,179.03,179.04,178.38,178.65,10382.0,167.3441,167.3534,166.7365,166.9889,10382.0
2023-02-09 10:30:00,178.6,178.73,178.41,178.64,31782.0,166.9422,167.0637,166.7646,166.9796,31782.0
2023-02-09 10:35:00,178.62,178.99,178.54,178.87,22432.0,166.9609,167.3067,166.8861,167.1945,22432.0
2023-02-09 10:40:00,178.89,179.06,178.66,178.77,33337.0,167.2132,167.3721,166.9982,167.1011,33337.0
2023-02-09 10:45:00,178.81,179.26,178.8,179.18,31061.0,167.1385,167.5591,167.1291,167.4843,31061.0
2023-02-09 10:50:00,179.16,179.27,178.89,178.96,15125.0,167.4656,167.5684,167.2132,167.2787,15125.0
2023-02-09 10:55:00,178.92,178.97,178.67,178.8,24621.0,167.2413,167.288,167.0076,167.1291,24621.0
2023-02-09 11:00:00,178.8,178.8,178.19,178.56,31870.0,167.1291,167.1291,166.5589,166.9048,31870.0
2023-02-09 11:05:00,178.52,178.81,178.29,178.75,29703.0,166.8674,167.1385,166.6524,167.0824,29703.0
2023-02-09 11:10:00,178.71,178.98,178.62,178.88,36325.0,167.045,167.2974,166.9609,167.2039,36325.0
2023-02-09 11:15:00,178.93,179.05,178.8,178.84,18297.0,167.2506,167.3628,167.1291,167.1665,18297.0
2023-02-09 11:20:00,178.81,178.87,178.47,178.59,11031.0,167.1385,167.1945,166.8207,166.9328,11031.0
2023-02-09 11:25:00,178.56,178.95,178.56,178.86,19467.0,166.9048,167.2693,166.9048,167.1852,19467.0
2023-02-09 11:30:00,178.82,178.85,178.49,178.64,13614.0,167.1478,167.1758,166.8393,166.9796,13614.0
2023-02-09 11:35:00,178.71,179.17,178.63,179.17,13811.0,167.045,167.475,166.9702,167.475,13811.0
2023-02-09 11:40:00,179.14,179.19,178.85,178.99,11220.0,167.4469,167.4937,167.1758,167.3067,11220.0
2023-02-09 11:45:00,178.99,178.99,178.52,178.61,10139.0,167.3067,167.3067,166.8674,166.9515,10139.0
2023-02-09 11:50:00,178.59,178.69,178.4,178.47,9525.0,166.9328,167.0263,166.7552,166.8207,9525.0
2023-02-09 11:55:00,178.49,178.68,178.39,178.68,12496.0,166.8393,167.0169,166.7459,167.0169,12496.0
2023-02-09 12:00:00,178.66,178.91,178.59,178.77,12449.0,166.9982,167.2319,166.9328,167.1011,12449.0
2023-02-09 12:05:00,178.82,178.87,178.69,178.8,13149.0,167.1478,167.1945,167.0263,167.1291,13149.0
2023-02-09 12:10:00,178.82,179.0,178.79,178.91,11913.0,167.1478,167.3161,167.1198,167.2319,11913.0
2023-02-09 12:15:00,178.92,179.03,178.64,179.03,12351.0,167.2413,167.3441,166.9796,167.3441,12351.0
2023-02-09 12:20:00,179.0,179.07,178.88,178.96,10861.0,167.3161,167.3815,167.2039,167.2787,10861.0
2023-02-09 12:25:00,178.95,179.09,178.73,178.78,92730.0,167.2693,167.4002,167.0637,167.1104,92730.0
2023-02-09 12:30:00,178.79,178.81,177.97,178.06,39505.0,167.1198,167.1385,166.3533,166.4374,39505.0
2023-02-09 12:35:00,178.06,178.15,177.73,177.8,8141.0,166.4374,166.5215,166.129,166.1944,8141.0
2023-02-09 12:40:00,177.8,178.01,177.79,177.89,10863.0,166.1944,166.3907,166.185,166.2785,10863.0
2023-02-09 12:45:00,177.9,177.91,177.47,177.49,15885.0,166.2879,166.2972,165.8859,165.9046,15885.0
2023-02-09 12:50:00,177.49,177.8,177.44,177.68,10260.0,165.9046,166.1944,165.8579,166.0822,10260.0
2023-02-09 12:55:00,177.75,178.03,177.72,177.88,16640.0,166.1476,166.4094,166.1196,166.2692,16640.0
2023-02-09 13:00:00,177.91,177.94,177.44,177.58,15083.0,166.2972,166.3252,165.8579,165.9887,15083.0
2023-02-09 13:05:00,177.68,177.92,177.66,177.67,8862.0,166.0822,166.3066,166.0635,166.0729,8862.0
2023-02-09 13:10:00,177.74,177.83,177.6,177.68,7100.0,166.1383,166.2224,166.0074,166.0822,7100.0
2023-02-09 13:15:00,177.73,177.85,177.64,177.85,8454.0,166.129,166.2411,166.0448,166.2411,8454.0
2023-02-09 13:20:00,177.82,177.99,177.65,177.69,11080.0,166.2131,166.372,166.0542,166.0916,11080.0
2023-02-09 13:25:00,177.77,177.93,177.69,177.72,30306.0,166.1663,166.3159,166.0916,166.1196,30306.0
2023-02-09 13:30:00,177.66,178.02,177.56,177.96,12789.0,166.0635,166.4,165.9701,166.3439,12789.0
2023-02-09 13:35:00,177.95,178.0,177.57,177.64,15985.0,166.3346,166.3813,165.9794,166.0448,15985.0
2023-02-09 13:40:00,177.64,177.64,177.29,177.46,14110.0,166.0448,166.0448,165.7177,165.8766,14110.0
2023-02-09 13:45:00,177.44,177.48,177.22,177.42,9197.0,165.8579,165.8953,165.6522,165.8392,9197.0
2023-02-09 13:50:00,177.43,177.55,177.34,177.38,12670.0,165.8485,165.9607,165.7644,165.8018,12670.0
2023-02-09 13:55:00,177.45,177.5,177.17,177.3,49178.0,165.8672,165.914,165.6055,165.727,49178.0
2023-02-09 14:00:00,177.3,177.55,177.17,177.26,10244.0,165.727,165.9607,165.6055,165.6896,10244.0
2023-02-09 14:05:00,177.23,177.36,177.13,177.15,21277.0,165.6616,165.7831,165.5681,165.5868,21277.0
2023-02-09 14:10:00,177.21,177.26,176.81,176.93,15932.0,165.6429,165.6896,165.269,165.3812,15932.0
2023-02-09 14:15:00,176.94,176.96,176.53,176.55,18568.0,165.3905,165.4092,165.0073,165.026,18568.0
2023-02-09 14:20:00,176.51,176.8,176.47,176.54,20803.0,164.9886,165.2597,164.9512,165.0166,20803.0
2023-02-09 14:25:00,176.56,176.66,176.27,176.3,14050.0,165.0353,165.1288,164.7643,164.7923,14050.0
2023-02-09 14:30:00,176.33,176.38,175.93,176.09,46695.0,164.8203,164.8671,164.4464,164.596,46695.0
2023-02-09 14:35:00,176.09,176.1,175.74,175.74,36464.0,164.596,164.6053,164.2688,164.2688,36464.0
2023-02-09 14:40:00,175.81,176.2,175.76,175.99,26499.0,164.3343,164.6988,164.2875,164.5025,26499.0
2023-02-09 14:45:00,176.01,176.06,175.75,176.04,27596.0,164.5212,164.568,164.2782,164.5493,27596.0
2023-02-09 14:50:00,176.01,176.17,175.96,176.05,36674.0,164.5212,164.6708,164.4745,164.5586,36674.0
2023-02-09 14:55:00,176.02,176.02,175.78,175.9,25465.0,164.5306,164.5306,164.3062,164.4184,25465.0
2023-02-09 15:00:00,175.87,175.92,175.36,175.41,35390.0,164.3904,164.4371,163.9137,163.9604,35390.0
2023-02-09 15:05:00,175.43,175.71,175.33,175.65,31150.0,163.9791,164.2408,163.8856,164.1847,31150.0
2023-02-09 15:10:00,175.66,175.67,175.32,175.36,24102.0,164.1941,164.2034,163.8763,163.9137,24102.0
2023-02-09 15:15:00,175.36,175.36,175.13,175.21,33145.0,163.9137,163.9137,163.6987,163.7734,33145.0
2023-02-09 15:20:00,175.24,175.38,174.98,175.03,42315.0,163.8015,163.9323,163.5585,163.6052,42315.0
2023-02-09 15:25:00,175.04,175.11,174.92,175.03,40266.0,163.6145,163.68,163.5024,163.6052,40266.0
2023-02-09 15:30:00,175.04,175.04,174.74,174.74,50774.0,163.6145,163.6145,163.3341,163.3341,50774.0
2023-02-09 15:35:00,174.75,175.12,174.57,175.08,45666.0,163.3435,163.6893,163.1752,163.6519,45666.0
2023-02-09 15:40:00,175.06,175.27,174.96,175.25,54818.0,163.6332,163.8295,163.5398,163.8108,54818.0
2023-02-09 15:45:00,175.25,175.38,175.08,175.28,83821.0,163.8108,163.9323,163.6519,163.8389,83821.0
2023-02-09 15:50:00,175.29,176.0,175.29,175.72,216756.0,163.8482,164.5119,163.8482,164.2502,216756.0
2023-02-09 15:55:00,175.73,175.74,174.65,174.99,564321.0,164.2595,164.2688,163.25,163.5678,564321.0
2023-02-10 09:30:00,173.95,174.08,173.11,173.2,77234.0,162.5957,162.7172,161.8105,161.8946,77234.0
2023-02-10 09:35:00,173.29,174.16,173.21,174.05,83741.0,161.9788,162.792,161.904,162.6892,83741.0
2023-02-10 09:40:00,174.05,174.12,173.62,173.83,75821.0,162.6892,162.7546,162.2872,162.4835,75821.0
2023-02-10 09:45:00,173.82,174.25,173.63,173.88,51084.0,162.4742,162.8761,162.2966,162.5303,51084.0
2023-02-10 09:50:00,173.81,174.11,173.39,173.39,26682.0,162.4648,162.7452,162.0722,162.0722,26682.0
2023-02-10 09:55:00,173.33,173.73,173.28,173.67,50326.0,162.0162,162.39,161.9694,162.334,50326.0
2023-02-10 10:00:00,173.68,173.84,173.26,173.84,45529.0,162.3433,162.4929,161.9507,162.4929,45529.0
2023-02-10 10:05:00,173.84,174.65,173.79,174.42,48272.0,162.4929,163.25,162.4461,163.035,48272.0
2023-02-10 10:10:00,174.46,175.36,174.46,175.21,66969.0,163.0724,163.9137,163.0724,163.7734,66969.0
2023-02-10 10:15:00,175.24,175.82,175.0,175.48,70867.0,163.8015,164.3436,163.5772,164.0258,70867.0
2023-02-10 10:20:00,175.52,175.62,175.2,175.54,26387.0,164.0632,164.1567,163.7641,164.0819,26387.0
2023-02-10 10:25:00,175.57,175.7,175.19,175.65,17651.0,164.1099,164.2315,163.7547,164.1847,17651.0
2023-02-10 10:30:00,175.67,175.97,175.6,175.87,57583.0,164.2034,164.4838,164.138,164.3904,57583.0
2023-02-10 10:35:00,175.96,176.14,175.65,175.81,36363.0,164.4745,164.6427,164.1847,164.3343,36363.0
2023-02-10 10:40:00,175.77,175.77,175.4,175.62,83152.0,164.2969,164.2969,163.951,164.1567,83152.0
2023-02-10 10:45:00,175.59,175.83,175.34,175.81,100933.0,164.1286,164.353,163.895,164.3343,100933.0
2023-02-10 10:50:00,175.82,175.89,175.46,175.73,111454.0,164.3436,164.4091,164.0071,164.2595,111454.0
2023-02-10 10:55:00,175.77,175.97,175.5,175.97,38650.0,164.2969,164.4838,164.0445,164.4838,38650.0
2023-02-10 11:00:00,175.94,176.05,175.67,175.76,60508.0,164.4558,164.5586,164.2034,164.2875,60508.0
2023-02-10 11:05:00,175.74,176.12,175.63,175.97,37401.0,164.2688,164.624,164.166,164.4838,37401.0
2023-02-10 11:10:00,176.01,176.12,175.54,175.78,32187.0,164.5212,164.624,164.0819,164.3062,32187.0
2023-02-10 11:15:00,175.82,176.01,175.77,175.88,20573.0,164.3436,164.5212,164.2969,164.3997,20573.0
2023-02-10 11:20:00,175.84,175.92,175.68,175.7,10473.0,164.3623,164.4371,164.2128,164.2315,10473.0
2023-02-10 11:25:00,175.7,175.85,175.57,175.74,46077.0,164.2315,164.3717,164.1099,164.2688,46077.0
2023-02-10 11:30:00,175.76,175.88,175.43,175.6,51994.0,164.2875,164.3997,163.9791,164.138,51994.0
2023-02-10 11:35:00,175.61,175.81,175.5,175.59,34984.0,164.1473,164.3343,164.0445,164.1286,34984.0
2023-02-10 11:40:00,175.56,175.79,175.55,175.74,16357.0,164.1006,164.3156,164.0913,164.2688,16357.0
2023-02-10 11:45:00,175.72,175.9,175.64,175.69,14493.0,164.2502,164.4184,164.1754,164.2221,14493.0
2023-02-10 11:50:00,175.65,175.81,175.6,175.78,27343.0,164.1847,164.3343,164.138,164.3062,27343.0
2023-02-10 11:55:00,175.82,175.97,175.42,175.44,48944.0,164.3436,164.4838,163.9697,163.9884,48944.0
2023-02-10 12:00:00,175.48,175.58,175.12,175.2,15931.0,164.0258,164.1193,163.6893,163.7641,15931.0
2023-02-10 12:05:00,175.23,175.49,175.21,175.22,45062.0,163.7921,164.0352,163.7734,163.7828,45062.0
2023-02-10 12:10:00,175.22,175.26,174.86,174.93,28584.0,163.7828,163.8202,163.4463,163.5117,28584.0
2023-02-10 12:15:00,174.93,174.94,174.66,174.69,25416.0,163.5117,163.5211,163.2593,163.2874,25416.0
2023-02-10 12:20:00,174.72,175.22,174.71,175.14,17912.0,163.3154,163.7828,163.3061,163.708,17912.0
2023-02-10 12:25:00,175.17,175.26,174.49,174.62,26785.0,163.7361,163.8202,163.1004,163.222,26785.0
2023-02-10 12:30:00,174.61,174.96,174.55,174.68,23870.0,163.2126,163.5398,163.1565,163.278,23870.0
2023-02-10 12:35:00,174.69,174.76,174.48,174.56,22366.0,163.2874,163.3528,163.0911,163.1659,22366.0
2023-02-10 12:40:00,174.56,174.82,174.55,174.63,16345.0,163.1659,163.4089,163.1565,163.2313,16345.0
2023-02-10 12:45:00,174.69,174.86,174.56,174.59,15413.0,163.2874,163.4463,163.1659,163.1939,15413.0
2023-02-10 12:50:00,174.59,174.68,174.53,174.56,15478.0,163.1939,163.278,163.1378,163.1659,15478.0
2023-02-10 12:55:00,174.6,174.9,174.56,174.88,14137.0,163.2033,163.4837,163.1659,163.465,14137.0
2023-02-10 13:00:00,174.9,175.09,174.81,174.99,16866.0,163.4837,163.6613,163.3996,163.5678,16866.0
2023-02-10 13:05:00,174.96,175.15,174.8,175.04,7516.0,163.5398,163.7174,163.3902,163.6145,7516.0
2023-02-10 13:10:00,175.08,175.4,175.07,175.28,11743.0,163.6519,163.951,163.6426,163.8389,11743.0
2023-02-10 13:15:00,175.3,175.7,175.3,175.66,17012.0,163.8576,164.2315,163.8576,164.1941,17012.0
2023-02-10 13:20:00,175.7,175.87,175.65,175.68,11334.0,164.2315,164.3904,164.1847,164.2128,11334.0
2023-02-10 13:25:00,175.67,175.81,175.48,175.58,13335.0,164.2034,164.3343,164.0258,164.1193,13335.0
2023-02-10 13:30:00,175.6,175.6,175.33,175.57,10329.0,164.138,164.138,163.8856,164.1099,10329.0
2023-02-10 13:35:00,175.54,175.6,175.35,175.46,9502.0,164.0819,164.138,163.9043,164.0071,9502.0
2023-02-10 13:40:00,175.43,175.45,175.08,175.22,10217.0,163.9791,163.9978,163.6519,163.7828,10217.0
2023-02-10 13:45:00,175.19,175.25,175.03,175.19,13179.0,163.7547,163.8108,163.6052,163.7547,13179.0
2023-02-10 13:50:00,175.18,175.22,174.91,175.02,11449.0,163.7454,163.7828,163.493,163.5958,11449.0
2023-02-10 13:55:00,175.01,175.01,174.83,174.85,7018.0,163.5865,163.5865,163.4182,163.4369,7018.0
2023-02-10 14:00:00,174.84,174.94,174.64,174.71,7581.0,163.4276,163.5211,163.2406,163.3061,7581.0
2023-02-10 14:05:00,174.7,174.81,174.65,174.77,9644.0,163.2967,163.3996,163.25,163.3622,9644.0
2023-02-10 14:10:00,174.79,174.86,174.7,174.72,10053.0,163.3809,163.4463,163.2967,163.3154,10053.0
2023-02-10 14:15:00,174.75,174.91,174.69,174.76,9633.0,163.3435,163.493,163.2874,163.3528,9633.0
2023-02-10 14:20:00,174.76,174.85,174.71,174.8,15574.0,163.3528,163.4369,163.3061,163.3902,15574.0
2023-02-10 14:25:00,174.79,174.82,174.57,174.61,9638.0,163.3809,163.4089,163.1752,163.2126,9638.0
2023-02-10 14:30:00,174.61,174.84,174.51,174.84,10642.0,163.2126,163.4276,163.1191,163.4276,10642.0
2023-02-10 14:35:00,174.8,174.91,174.68,174.87,11634.0,163.3902,163.493,163.278,163.4556,11634.0
2023-02-10 14:40:00,174.83,174.93,174.61,174.74,26131.0,163.4182,163.5117,163.2126,163.3341,26131.0
2023-02-10 14:45:00,174.75,174.89,174.66,174.72,18727.0,163.3435,163.4743,163.2593,163.3154,18727.0
2023-02-10 14:50:00,174.69,174.85,174.53,174.84,10664.0,163.2874,163.4369,163.1378,163.4276,10664.0
2023-02-10 14:55:00,174.81,174.95,174.81,174.94,9118.0,163.3996,163.5304,163.3996,163.5211,9118.0
2023-02-10 15:00:00,174.95,175.48,174.95,175.15,17792.0,163.5304,164.0258,163.5304,163.7174,17792.0
2023-02-10 15:05:00,175.16,175.57,175.15,175.57,18388.0,163.7267,164.1099,163.7174,164.1099,18388.0
2023-02-10 15:10:00,175.58,175.69,175.48,175.56,29329.0,164.1193,164.2221,164.0258,164.1006,29329.0
2023-02-10 15:15:00,175.56,175.6,175.26,175.43,10382.0,164.1006,164.138,163.8202,163.9791,10382.0
2023-02-10 15:20:00,175.4,175.44,175.29,175.3,22351.0,163.951,163.9884,163.8482,163.8576,22351.0
2023-02-10 15:25:00,175.31,175.43,175.13,175.29,13088.0,163.8669,163.9791,163.6987,163.8482,13088.0
2023-02-10 15:30:00,175.3,175.39,175.21,175.39,16596.0,163.8576,163.9417,163.7734,163.9417,16596.0
2023-02-10 15:35:00,175.36,175.74,175.36,175.67,23637.0,163.9137,164.2688,163.9137,164.2034,23637.0
2023-02-10 15:40:00,175.66,175.9,175.51,175.8,86012.0,164.1941,164.4184,164.0539,164.3249,86012.0
2023-02-10 15:45:00,175.79,176.14,175.78,176.13,78050.0,164.3156,164.6427,164.3062,164.6334,78050.0
2023-02-10 15:50:00,176.13,176.13,175.66,175.83,161922.0,164.6334,164.6334,164.1941,164.353,161922.0
2023-02-10 15:55:00,175.88,176.14,175.59,175.74,266359.0,164.3997,164.6427,164.1286,164.2688,266359.0
2023-02-13 09:30:00,176.52,176.67,175.68,176.16,76218.0,164.9979,165.1381,164.2128,164.6614,76218.0
2023-02-13 09:35:00,176.19,176.68,175.89,176.53,16368.0,164.6895,165.1475,164.4091,165.0073,16368.0
2023-02-13 09:40:00,176.57,176.95,176.24,176.73,13678.0,165.0447,165.3999,164.7362,165.1942,13678.0
2023-02-13 09:45:00,176.79,177.15,176.62,176.78,19601.0,165.2503,165.5868,165.0914,165.241,19601.0
2023-02-13 09:50:00,176.78,177.2,176.64,177.13,18894.0,165.241,165.6335,165.1101,165.5681,18894.0
2023-02-13 09:55:00,177.2,177.8,177.02,177.44,27190.0,165.6335,166.1944,165.4653,165.8579,27190.0
2023-02-13 10:00:00,177.63,177.63,176.83,176.84,19505.0,166.0355,166.0355,165.2877,165.297,19505.0
2023-02-13 10:05:00,176.84,176.97,176.53,176.72,18789.0,165.297,165.4186,165.0073,165.1849,18789.0
2023-02-13 10:10:00,176.74,176.93,176.58,176.68,13240.0,165.2036,165.3812,165.054,165.1475,13240.0
2023-02-13 10:15:00,176.65,176.65,176.3,176.48,13629.0,165.1194,165.1194,164.7923,164.9605,13629.0
2023-02-13 10:20:00,176.47,176.52,176.19,176.33,7080.0,164.9512,164.9979,164.6895,164.8203,7080.0
2023-02-13 10:25:00,176.34,176.86,176.31,176.85,11525.0,164.8297,165.3157,164.8016,165.3064,11525.0
2023-02-13 10:30:00,176.96,176.97,176.61,176.83,12902.0,165.4092,165.4186,165.0821,165.2877,12902.0
2023-02-13 10:35:00,176.86,177.2,176.85,177.04,12190.0,165.3157,165.6335,165.3064,165.484,12190.0
2023-02-13 10:40:00,177.06,177.11,176.9,177.05,16120.0,165.5027,165.5494,165.3531,165.4933,16120.0
2023-02-13 10:45:00,177.03,177.07,176.77,177.07,15860.0,165.4746,165.512,165.2316,165.512,15860.0
2023-02-13 10:50:00,177.1,177.31,177.02,177.22,20158.0,165.5401,165.7364,165.4653,165.6522,20158.0
2023-02-13 10:55:00,177.25,177.31,177.08,177.08,15069.0,165.6803,165.7364,165.5214,165.5214,15069.0
2023-02-13 11:00:00,177.13,177.22,177.04,177.07,12432.0,165.5681,165.6522,165.484,165.512,12432.0
2023-02-13 11:05:00,177.11,177.21,176.93,177.01,9424.0,165.5494,165.6429,165.3812,165.456,9424.0
2023-02-13 11:10:00,176.97,177.25,176.85,177.25,13788.0,165.4186,165.6803,165.3064,165.6803,13788.0
2023-02-13 11:15:00,177.25,177.37,177.03,177.06,11306.0,165.6803,165.7925,165.4746,165.5027,11306.0
2023-02-13 11:20:00,177.07,177.16,176.95,177.01,14627.0,165.512,165.5962,165.3999,165.456,14627.0
2023-02-13 11:25:00,177.07,177.07,176.8,176.88,14570.0,165.512,165.512,165.2597,165.3344,14570.0
2023-02-13 11:30:00,176.91,176.92,176.51,176.59,10571.0,165.3625,165.3718,164.9886,165.0634,10571.0
2023-02-13 11:35:00,176.64,176.64,176.33,176.38,7925.0,165.1101,165.1101,164.8203,164.8671,7925.0
2023-02-13 11:40:00,176.41,176.86,176.36,176.71,10999.0,164.8951,165.3157,164.8484,165.1755,10999.0
2023-02-13 11:45:00,176.84,177.01,176.8,176.88,6214.0,165.297,165.456,165.2597,165.3344,6214.0
2023-02-13 11:50:00,176.91,176.91,176.55,176.65,7889.0,165.3625,165.3625,165.026,165.1194,7889.0
2023-02-13 11:55:00,176.67,176.76,176.57,176.74,10193.0,165.1381,165.2223,165.0447,165.2036,10193.0
2023-02-13 12:00:00,176.72,176.84,176.69,176.84,4867.0,165.1849,165.297,165.1568,165.297,4867.0
2023-02-13 12:05:00,176.87,177.01,176.82,176.93,9641.0,165.3251,165.456,165.2784,165.3812,9641.0
2023-02-13 12:10:00,176.92,177.07,176.9,177.07,4848.0,165.3718,165.512,165.3531,165.512,4848.0
2023-02-13 12:15:00,177.19,177.31,177.16,177.27,5542.0,165.6242,165.7364,165.5962,165.699,5542.0
2023-02-13 12:20:00,177.29,177.44,177.17,177.4,10135.0,165.7177,165.8579,165.6055,165.8205,10135.0
2023-02-13 12:25:00,177.36,177.48,177.26,177.48,11419.0,165.7831,165.8953,165.6896,165.8953,11419.0
2023-02-13 12:30:00,177.45,177.48,177.23,177.3,5302.0,165.8672,165.8953,165.6616,165.727,5302.0
2023-02-13 12:35:00,177.25,177.28,177.1,177.18,5731.0,165.6803,165.7083,165.5401,165.6149,5731.0
2023-02-13 12:40:00,177.2,177.26,177.13,177.23,6309.0,165.6335,165.6896,165.5681,165.6616,6309.0
2023-02-13 12:45:00,177.29,177.58,177.29,177.49,7010.0,165.7177,165.9887,165.7177,165.9046,7010.0
2023-02-13 12:50:00,177.53,177.54,177.39,177.54,9067.0,165.942,165.9514,165.8111,165.9514,9067.0
2023-02-13 12:55:00,177.53,177.53,177.24,177.29,6613.0,165.942,165.942,165.6709,165.7177,6613.0
2023-02-13 13:00:00,177.33,177.46,177.06,177.13,8859.0,165.7551,165.8766,165.5027,165.5681,8859.0
2023-02-13 13:05:00,177.16,177.19,177.01,177.03,4800.0,165.5962,165.6242,165.456,165.4746,4800.0
2023-02-13 13:10:00,177.03,177.22,177.02,177.22,13703.0,165.4746,165.6522,165.4653,165.6522,13703.0
2023-02-13 13:15:00,177.22,177.36,177.17,177.29,5963.0,165.6522,165.7831,165.6055,165.7177,5963.0
2023-02-13 13:20:00,177.28,177.37,177.23,177.28,6217.0,165.7083,165.7925,165.6616,165.7083,6217.0
2023-02-13 13:25:00,177.32,177.53,177.32,177.41,10694.0,165.7457,165.942,165.7457,165.8298,10694.0
2023-02-13 13:30:00,177.43,177.7,177.43,177.55,7014.0,165.8485,166.1009,165.8485,165.9607,7014.0
2023-02-13 13:35:00,177.55,177.63,177.41,177.56,25995.0,165.9607,166.0355,165.8298,165.9701,25995.0
2023-02-13 13:40:00,177.56,177.6,177.29,177.33,38709.0,165.9701,166.0074,165.7177,165.7551,38709.0
2023-02-13 13:45:00,177.3,177.53,177.29,177.51,17179.0,165.727,165.942,165.7177,165.9233,17179.0
2023-02-13 13:50:00,177.52,177.66,177.43,177.47,12668.0,165.9327,166.0635,165.8485,165.8859,12668.0
2023-02-13 13:55:00,177.47,177.61,177.44,177.48,34963.0,165.8859,166.0168,165.8579,165.8953,34963.0
2023-02-13 14:00:00,177.48,177.69,177.45,177.64,21063.0,165.8953,166.0916,165.8672,166.0448,21063.0
2023-02-13 14:05:00,177.63,177.71,177.51,177.7,25955.0,166.0355,166.1103,165.9233,166.1009,25955.0
2023-02-13 14:10:00,177.69,177.69,177.09,177.22,39260.0,166.0916,166.0916,165.5307,165.6522,39260.0
2023-02-13 14:15:00,177.2,177.2,176.98,177.0,19950.0,165.6335,165.6335,165.4279,165.4466,19950.0
2023-02-13 14:20:00,177.0,177.3,176.97,177.27,19747.0,165.4466,165.727,165.4186,165.699,19747.0
2023-02-13 14:25:00,177.28,177.36,176.88,176.93,8503.0,165.7083,165.7831,165.3344,165.3812,8503.0
2023-02-13 14:30:00,176.93,176.93,176.49,176.52,18489.0,165.3812,165.3812,164.9699,164.9979,18489.0
2023-02-13 14:35:00,176.5,176.73,176.45,176.5,19300.0,164.9792,165.1942,164.9325,164.9792,19300.0
2023-02-13 14:40:00,176.52,176.52,176.09,176.25,13584.0,164.9979,164.9979,164.596,164.7456,13584.0
2023-02-13 14:45:00,176.25,176.31,175.95,175.97,16993.0,164.7456,164.8016,164.4651,164.4838,16993.0
2023-02-13 14:50:00,175.97,176.29,175.95,176.25,17915.0,164.4838,164.7829,164.4651,164.7456,17915.0
2023-02-13 14:55:00,176.25,176.29,176.18,176.28,15573.0,164.7456,164.7829,164.6801,164.7736,15573.0
2023-02-13 15:00:00,176.27,176.35,175.94,176.35,21061.0,164.7643,164.839,164.4558,164.839,21061.0
2023-02-13 15:05:00,176.35,176.49,176.3,176.42,17032.0,164.839,164.9699,164.7923,164.9045,17032.0
2023-02-13 15:10:00,176.42,176.6,176.36,176.37,34597.0,164.9045,165.0727,164.8484,164.8577,34597.0
2023-02-13 15:15:00,176.38,176.56,176.24,176.53,39427.0,164.8671,165.0353,164.7362,165.0073,39427.0
2023-02-13 15:20:00,176.6,176.7,176.35,176.39,16231.0,165.0727,165.1662,164.839,164.8764,16231.0
2023-02-13 15:25:00,176.39,176.49,176.32,176.46,21744.0,164.8764,164.9699,164.811,164.9419,21744.0
2023-02-13 15:30:00,176.46,176.63,176.44,176.63,20838.0,164.9419,165.1008,164.9232,165.1008,20838.0
2023-02-13 15:35:00,176.62,176.73,176.55,176.68,19190.0,165.0914,165.1942,165.026,165.1475,19190.0
2023-02-13 15:40:00,176.68,176.88,176.66,176.81,25184.0,165.1475,165.3344,165.1288,165.269,25184.0
2023-02-13 15:45:00,176.83,176.99,176.76,176.87,30846.0,165.2877,165.4373,165.2223,165.3251,30846.0
2023-02-13 15:50:00,176.84,176.84,176.36,176.53,73818.0,165.297,165.297,164.8484,165.0073,73818.0
2023-02-13 15:55:00,176.56,176.78,176.19,176.73,235130.0,165.0353,165.241,164.6895,165.1942,235130.0
2023-02-14 09:30:00,175.0,175.61,174.21,174.44,78305.0,163.5772,164.1473,162.8387,163.0537,78305.0
2023-02-14 09:35:00,174.43,174.95,174.37,174.81,45895.0,163.0444,163.5304,162.9883,163.3996,45895.0
2023-02-14 09:40:00,174.94,175.09,174.73,174.93,50325.0,163.5211,163.6613,163.3248,163.5117,50325.0
2023-02-14 09:45:00,174.97,175.6,174.92,175.4,35623.0,163.5491,164.138,163.5024,163.951,35623.0
2023-02-14 09:50:00,175.37,175.52,175.09,175.4,69484.0,163.923,164.0632,163.6613,163.951,69484.0
2023-02-14 09:55:00,175.42,176.15,175.39,175.94,33243.0,163.9697,164.6521,163.9417,164.4558,33243.0
2023-02-14 10:00:00,175.99,177.47,175.99,177.39,36882.0,164.5025,165.8859,164.5025,165.8111,36882.0
2023-02-14 10:05:00,177.45,177.65,177.18,177.36,32134.0,165.8672,166.0542,165.6149,165.7831,32134.0
2023-02-14 10:10:00,177.31,177.55,177.07,177.22,27924.0,165.7364,165.9607,165.512,165.6522,27924.0
2023-02-14 10:15:00,177.25,177.64,176.92,177.02,35713.0,165.6803,166.0448,165.3718,165.4653,35713.0
2023-02-14 10:20:00,177.15,177.29,176.99,177.14,16603.0,165.5868,165.7177,165.4373,165.5775,16603.0
2023-02-14 10:25:00,177.11,177.32,176.76,176.86,36097.0,165.5494,165.7457,165.2223,165.3157,36097.0
2023-02-14 10:30:00,176.91,177.05,176.5,176.56,27925.0,165.3625,165.4933,164.9792,165.0353,27925.0
2023-02-14 10:35:00,176.52,176.55,175.06,175.09,36465.0,164.9979,165.026,163.6332,163.6613,36465.0
2023-02-14 10:40:00,175.17,175.43,175.0,175.28,36935.0,163.7361,163.9791,163.5772,163.8389,36935.0
2023-02-14 10:45:00,175.22,175.32,174.55,175.18,44117.0,163.7828,163.8763,163.1565,163.7454,44117.0
2023-02-14 10:50:00,175.18,175.19,174.57,174.83,48972.0,163.7454,163.7547,163.1752,163.4182,48972.0
2023-02-14 10:55:00,174.8,175.12,174.72,175.01,26881.0,163.3902,163.6893,163.3154,163.5865,26881.0
2023-02-14 11:00:00,174.99,175.58,174.94,175.34,18600.0,163.5678,164.1193,163.5211,163.895,18600.0
2023-02-14 11:05:00,175.34,175.67,175.13,175.17,16822.0,163.895,164.2034,163.6987,163.7361,16822.0
2023-02-14 11:10:00,175.2,175.51,175.01,175.11,71122.0,163.7641,164.0539,163.5865,163.68,71122.0
2023-02-14 11:15:00,175.13,175.21,174.77,175.02,38889.0,163.6987,163.7734,163.3622,163.5958,38889.0
2023-02-14 11:20:00,175.01,175.15,174.85,175.09,21851.0,163.5865,163.7174,163.4369,163.6613,21851.0
2023-02-14 11:25:00,175.2,175.26,173.97,174.18,61873.0,163.7641,163.8202,162.6144,162.8107,61873.0
2023-02-14 11:30:00,174.05,174.1,173.61,173.79,38163.0,162.6892,162.7359,162.2779,162.4461,38163.0
2023-02-14 11:35:00,173.86,174.0,173.62,173.62,20062.0,162.5116,162.6424,162.2872,162.2872,20062.0
2023-02-14 11:40:00,173.62,173.73,173.37,173.56,12808.0,162.2872,162.39,162.0535,162.2311,12808.0
2023-02-14 11:45:00,173.52,174.05,173.48,173.89,14172.0,162.1938,162.6892,162.1564,162.5396,14172.0
2023-02-14 11:50:00,173.92,174.08,173.63,174.01,15828.0,162.5676,162.7172,162.2966,162.6518,15828.0
2023-02-14 11:55:00,173.97,174.25,173.85,174.24,15627.0,162.6144,162.8761,162.5022,162.8668,15627.0
2023-02-14 12:00:00,174.17,174.34,174.17,174.31,12312.0,162.8013,162.9602,162.8013,162.9322,12312.0
2023-02-14 12:05:00,174.27,174.48,174.23,174.41,15349.0,162.8948,163.0911,162.8574,163.0257,15349.0
2023-02-14 12:10:00,174.4,174.61,174.4,174.51,26836.0,163.0163,163.2126,163.0163,163.1191,26836.0
2023-02-14 12:15:00,174.47,174.68,174.37,174.47,13224.0,163.0817,163.278,162.9883,163.0817,13224.0
2023-02-14 12:20:00,174.5,174.79,174.43,174.43,18166.0,163.1098,163.3809,163.0444,163.0444,18166.0
2023-02-14 12:25:00,174.45,174.84,174.44,174.66,11269.0,163.0631,163.4276,163.0537,163.2593,11269.0
2023-02-14 12:30:00,174.61,175.1,174.56,175.09,6481.0,163.2126,163.6706,163.1659,163.6613,6481.0
2023-02-14 12:35:00,175.12,175.14,174.89,174.94,9090.0,163.6893,163.708,163.4743,163.5211,9090.0
2023-02-14 12:40:00,174.89,175.06,174.74,174.75,10037.0,163.4743,163.6332,163.3341,163.3435,10037.0
2023-02-14 12:45:00,174.78,174.86,174.68,174.76,9026.0,163.3715,163.4463,163.278,163.3528,9026.0
2023-02-14 12:50:00,174.75,174.75,174.56,174.7,9961.0,163.3435,163.3435,163.1659,163.2967,9961.0
2023-02-14 12:55:00,174.77,175.15,174.72,175.04,6926.0,163.3622,163.7174,163.3154,163.6145,6926.0
2023-02-14 13:00:00,175.02,176.06,175.02,176.06,17243.0,163.5958,164.568,163.5958,164.568,17243.0
2023-02-14 13:05:00,176.02,176.18,175.81,175.81,11792.0,164.5306,164.6801,164.3343,164.3343,11792.0
2023-02-14 13:10:00,175.86,175.88,175.65,175.84,12951.0,164.381,164.3997,164.1847,164.3623,12951.0
2023-02-14 13:15:00,175.88,176.37,175.87,175.94,15116.0,164.3997,164.8577,164.3904,164.4558,15116.0
2023-02-14 13:20:00,176.03,176.14,175.63,175.66,10761.0,164.5399,164.6427,164.166,164.1941,10761.0
2023-02-14 13:25:00,175.66,175.7,175.38,175.61,6914.0,164.1941,164.2315,163.9323,164.1473,6914.0
2023-02-14 13:30:00,175.56,175.67,175.52,175.61,4661.0,164.1006,164.2034,164.0632,164.1473,4661.0
2023-02-14 13:35:00,175.7,175.91,175.54,175.79,13630.0,164.2315,164.4278,164.0819,164.3156,13630.0
2023-02-14 13:40:00,175.83,175.99,175.37,175.38,8603.0,164.353,164.5025,163.923,163.9323,8603.0
2023-02-14 13:45:00,175.46,175.91,175.46,175.78,8120.0,164.0071,164.4278,164.0071,164.3062,8120.0
2023-02-14 13:50:00,175.8,175.86,175.7,175.81,2512.0,164.3249,164.381,164.2315,164.3343,2512.0
2023-02-14 13:55:00,175.82,175.97,175.65,175.78,8868.0,164.3436,164.4838,164.1847,164.3062,8868.0
2023-02-14 14:00:00,175.72,176.15,175.64,176.0,9329.0,164.2502,164.6521,164.1754,164.5119,9329.0
2023-02-14 14:05:00,175.86,175.86,175.1,175.42,15627.0,164.381,164.381,163.6706,163.9697,15627.0
2023-02-14 14:10:00,175.46,175.58,175.38,175.48,8426.0,164.0071,164.1193,163.9323,164.0258,8426.0
2023-02-14 14:15:00,175.51,175.79,175.51,175.73,6538.0,164.0539,164.3156,164.0539,164.2595,6538.0
2023-02-14 14:20:00,175.72,175.84,175.57,175.72,6845.0,164.2502,164.3623,164.1099,164.2502,6845.0
2023-02-14 14:25:00,175.75,175.86,175.52,175.8,11044.0,164.2782,164.381,164.0632,164.3249,11044.0
2023-02-14 14:30:00,175.8,176.24,175.8,176.24,8183.0,164.3249,164.7362,164.3249,164.7362,8183.0
2023-02-14 14:35:00,176.26,176.5,176.26,176.39,6796.0,164.7549,164.9792,164.7549,164.8764,6796.0
2023-02-14 14:40:00,176.36,176.6,176.32,176.38,9194.0,164.8484,165.0727,164.811,164.8671,9194.0
2023-02-14 14:45:00,176.44,176.47,176.29,176.46,7007.0,164.9232,164.9512,164.7829,164.9419,7007.0
2023-02-14 14:50:00,176.49,176.53,176.12,176.2,6700.0,164.9699,165.0073,164.624,164.6988,6700.0
2023-02-14 14:55:00,176.21,176.42,176.17,176.31,9436.0,164.7082,164.9045,164.6708,164.8016,9436.0
2023-02-14 15:00:00,176.34,176.47,176.22,176.39,19168.0,164.8297,164.9512,164.7175,164.8764,19168.0
2023-02-14 15:05:00,176.36,176.38,176.21,176.24,10777.0,164.8484,164.8671,164.7082,164.7362,10777.0
2023-02-14 15:10:00,176.25,176.42,176.0,176.27,12337.0,164.7456,164.9045,164.5119,164.7643,12337.0
2023-02-14 15:15:00,176.26,176.45,176.15,176.36,11533.0,164.7549,164.9325,164.6521,164.8484,11533.0
2023-02-14 15:20:00,176.33,176.5,176.24,176.46,14654.0,164.8203,164.9792,164.7362,164.9419,14654.0
2023-02-14 15:25:00,176.45,176.53,176.29,176.38,18447.0,164.9325,165.0073,164.7829,164.8671,18447.0
2023-02-14 15:30:00,176.4,176.54,176.23,176.5,19871.0,164.8858,165.0166,164.7269,164.9792,19871.0
2023-02-14 15:35:00,176.52,176.65,176.44,176.53,22745.0,164.9979,165.1194,164.9232,165.0073,22745.0
2023-02-14 15:40:00,176.54,176.98,176.48,176.91,22918.0,165.0166,165.4279,164.9605,165.3625,22918.0
2023-02-14 15:45:00,176.89,176.93,176.74,176.79,31648.0,165.3438,165.3812,165.2036,165.2503,31648.0
2023-02-14 15:50:00,176.77,176.84,176.43,176.72,77781.0,165.2316,165.297,164.9138,165.1849,77781.0
2023-02-14 15:55:00,176.72,176.87,176.16,176.36,260404.0,165.1849,165.3251,164.6614,164.8484,260404.0
2023-02-15 09:30:00,175.06,176.46,174.77,175.57,139897.0,163.6332,164.9419,163.3622,164.1099,139897.0
2023-02-15 09:35:00,175.5,176.45,175.32,176.45,53261.0,164.0445,164.9325,163.8763,164.9325,53261.0
2023-02-15 09:40:00,176.54,176.99,176.32,176.96,101266.0,165.0166,165.4373,164.811,165.4092,101266.0
2023-02-15 09:45:00,176.92,177.06,176.64,177.06,37268.0,165.3718,165.5027,165.1101,165.5027,37268.0
2023-02-15 09:50:00,177.04,177.06,176.18,176.35,51097.0,165.484,165.5027,164.6801,164.839,51097.0
2023-02-15 09:55:00,176.38,176.61,176.18,176.49,61083.0,164.8671,165.0821,164.6801,164.9699,61083.0
2023-02-15 10:00:00,176.43,176.94,176.35,176.87,31965.0,164.9138,165.3905,164.839,165.3251,31965.0
2023-02-15 10:05:00,176.86,176.87,175.61,175.82,31848.0,165.3157,165.3251,164.1473,164.3436,31848.0
2023-02-15 10:10:00,175.9,176.69,175.87,176.62,36302.0,164.4184,165.1568,164.3904,165.0914,36302.0
2023-02-15 10:15:00,176.6,176.84,176.35,176.76,33647.0,165.0727,165.297,164.839,165.2223,33647.0
2023-02-15 10:20:00,176.78,176.95,176.59,176.59,29349.0,165.241,165.3999,165.0634,165.0634,29349.0
2023-02-15 10:25:00,176.61,176.81,176.54,176.58,11240.0,165.0821,165.269,165.0166,165.054,11240.0
2023-02-15 10:30:00,176.41,176.69,176.32,176.51,22087.0,164.8951,165.1568,164.811,164.9886,22087.0
2023-02-15 10:35:00,176.46,176.58,176.36,176.36,9356.0,164.9419,165.054,164.8484,164.8484,9356.0
2023-02-15 10:40:00,176.29,176.45,176.01,176.2,20135.0,164.7829,164.9325,164.5212,164.6988,20135.0
2023-02-15 10:45:00,176.16,176.46,176.12,176.34,15060.0,164.6614,164.9419,164.624,164.8297,15060.0
2023-02-15 10:50:00,176.33,176.57,176.32,176.44,12406.0,164.8203,165.0447,164.811,164.9232,12406.0
2023-02-15 10:55:00,176.46,176.5,176.14,176.16,11694.0,164.9419,164.9792,164.6427,164.6614,11694.0
2023-02-15 11:00:00,176.1,176.18,175.94,176.13,11737.0,164.6053,164.6801,164.4558,164.6334,11737.0
2023-02-15 11:05:00,176.12,176.48,176.1,176.27,14350.0,164.624,164.9605,164.6053,164.7643,14350.0
2023-02-15 11:10:00,176.24,176.37,176.16,176.16,8282.0,164.7362,164.8577,164.6614,164.6614,8282.0
2023-02-15 11:15:00,176.19,176.27,175.91,176.16,30711.0,164.6895,164.7643,164.4278,164.6614,30711.0
2023-02-15 11:20:00,176.17,176.28,176.03,176.18,11219.0,164.6708,164.7736,164.5399,164.6801,11219.0
2023-02-15 11:25:00,176.16,176.34,176.02,176.25,35069.0,164.6614,164.8297,164.5306,164.7456,35069.0
2023-02-15 11:30:00,176.22,176.26,175.77,175.93,22916.0,164.7175,164.7549,164.2969,164.4464,22916.0
2023-02-15 11:35:00,175.93,176.29,175.87,176.25,13435.0,164.4464,164.7829,164.3904,164.7456,13435.0
2023-02-15 11:40:00,176.24,176.65,176.21,176.61,14149.0,164.7362,165.1194,164.7082,165.0821,14149.0
2023-02-15 11:45:00,176.63,176.81,176.63,176.69,8735.0,165.1008,165.269,165.1008,165.1568,8735.0
2023-02-15 11:50:00,176.66,176.96,176.65,176.9,17227.0,165.1288,165.4092,165.1194,165.3531,17227.0
2023-02-15 11:55:00,176.94,177.17,176.94,177.03,16862.0,165.3905,165.6055,165.3905,165.4746,16862.0
2023-02-15 12:00:00,177.04,177.2,176.91,177.09,39805.0,165.484,165.6335,165.3625,165.5307,39805.0
2023-02-15 12:05:00,177.09,177.3,176.83,177.03,14675.0,165.5307,165.727,165.2877,165.4746,14675.0
2023-02-15 12:10:00,177.02,177.16,176.96,177.12,11833.0,165.4653,165.5962,165.4092,165.5588,11833.0
2023-02-15 12:15:00,177.14,177.35,177.07,177.33,30775.0,165.5775,165.7738,165.512,165.7551,30775.0
2023-02-15 12:20:00,177.31,177.36,177.19,177.2,48078.0,165.7364,165.7831,165.6242,165.6335,48078.0
2023-02-15 12:25:00,177.24,177.35,176.96,176.96,73945.0,165.6709,165.7738,165.4092,165.4092,73945.0
2023-02-15 12:30:00,176.94,176.97,176.56,176.66,9774.0,165.3905,165.4186,165.0353,165.1288,9774.0
2023-02-15 12:35:00,176.7,176.8,176.52,176.58,6373.0,165.1662,165.2597,164.9979,165.054,6373.0
2023-02-15 12:40:00,176.63,177.14,176.62,177.03,28889.0,165.1008,165.5775,165.0914,165.4746,28889.0
2023-02-15 12:45:00,177.11,177.14,176.95,177.12,10239.0,165.5494,165.5775,165.3999,165.5588,10239.0
2023-02-15 12:50:00,177.11,177.23,177.06,177.23,24400.0,165.5494,165.6616,165.5027,165.6616,24400.0
2023-02-15 12:55:00,177.26,177.41,177.18,177.26,9740.0,165.6896,165.8298,165.6149,165.6896,9740.0
2023-02-15 13:00:00,177.3,177.35,177.12,177.16,10278.0,165.727,165.7738,165.5588,165.5962,10278.0
2023-02-15 13:05:00,177.12,177.34,176.95,177.34,8078.0,165.5588,165.7644,165.3999,165.7644,8078.0
2023-02-15 13:10:00,177.34,177.47,177.32,177.44,16974.0,165.7644,165.8859,165.7457,165.8579,16974.0
2023-02-15 13:15:00,177.46,177.68,177.33,177.65,27807.0,165.8766,166.0822,165.7551,166.0542,27807.0
2023-02-15 13:20:00,177.65,177.79,177.58,177.68,8886.0,166.0542,166.185,165.9887,166.0822,8886.0
2023-02-15 13:25:00,177.68,177.75,177.56,177.7,9804.0,166.0822,166.1476,165.9701,166.1009,9804.0
2023-02-15 13:30:00,177.73,177.78,177.61,177.76,15367.0,166.129,166.1757,166.0168,166.157,15367.0
2023-02-15 13:35:00,177.78,177.79,177.53,177.59,19562.0,166.1757,166.185,165.942,165.9981,19562.0
2023-02-15 13:40:00,177.59,177.76,177.44,177.67,22103.0,165.9981,166.157,165.8579,166.0729,22103.0
2023-02-15 13:45:00,177.66,177.71,177.57,177.66,24777.0,166.0635,166.1103,165.9794,166.0635,24777.0
2023-02-15 13:50:00,177.66,178.02,177.62,177.99,10549.0,166.0635,166.4,166.0261,166.372,10549.0
2023-02-15 13:55:00,177.98,178.25,177.96,178.15,39138.0,166.3626,166.615,166.3439,166.5215,39138.0
2023-02-15 14:00:00,178.19,178.31,178.12,178.13,15737.0,166.5589,166.6711,166.4935,166.5028,15737.0
2023-02-15 14:05:00,178.13,178.44,178.1,178.36,13706.0,166.5028,166.7926,166.4748,166.7178,13706.0
2023-02-15 14:10:00,178.37,178.52,178.32,178.44,16485.0,166.7272,166.8674,166.6804,166.7926,16485.0
2023-02-15 14:15:00,178.45,178.55,178.37,178.43,16539.0,166.802,166.8954,166.7272,166.7833,16539.0
2023-02-15 14:20:00,178.43,178.55,178.41,178.49,19091.0,166.7833,166.8954,166.7646,166.8393,19091.0
2023-02-15 14:25:00,178.48,178.55,178.34,178.54,11611.0,166.83,166.8954,166.6991,166.8861,11611.0
2023-02-15 14:30:00,178.59,178.65,178.37,178.47,15135.0,166.9328,166.9889,166.7272,166.8207,15135.0
2023-02-15 14:35:00,178.48,178.71,178.44,178.59,12727.0,166.83,167.045,166.7926,166.9328,12727.0
2023-02-15 14:40:00,178.59,178.69,178.51,178.65,12971.0,166.9328,167.0263,166.858,166.9889,12971.0
2023-02-15 14:45:00,178.67,178.71,178.51,178.54,12450.0,167.0076,167.045,166.858,166.8861,12450.0
2023-02-15 14:50:00,178.55,178.55,178.29,178.41,18676.0,166.8954,166.8954,166.6524,166.7646,18676.0
2023-02-15 14:55:00,178.41,178.41,178.09,178.13,9595.0,166.7646,166.7646,166.4655,166.5028,9595.0
2023-02-15 15:00:00,178.19,178.31,178.17,178.23,9927.0,166.5589,166.6711,166.5402,166.5963,9927.0
2023-02-15 15:05:00,178.25,178.34,178.21,178.23,15391.0,166.615,166.6991,166.5776,166.5963,15391.0
2023-02-15 15:10:00,178.22,178.3,178.07,178.08,19333.0,166.587,166.6617,166.4468,166.4561,19333.0
2023-02-15 15:15:00,178.11,178.14,177.75,177.78,20605.0,166.4842,166.5122,166.1476,166.1757,20605.0
2023-02-15 15:20:00,177.83,177.95,177.68,177.71,21134.0,166.2224,166.3346,166.0822,166.1103,21134.0
2023-02-15 15:25:00,177.72,177.88,177.66,177.77,21900.0,166.1196,166.2692,166.0635,166.1663,21900.0
2023-02-15 15:30:00,177.75,177.98,177.75,177.94,20337.0,166.1476,166.3626,166.1476,166.3252,20337.0
2023-02-15 15:35:00,177.89,178.03,177.85,177.91,15808.0,166.2785,166.4094,166.2411,166.2972,15808.0
2023-02-15 15:40:00,177.91,178.01,177.8,177.96,29316.0,166.2972,166.3907,166.1944,166.3439,29316.0
2023-02-15 15:45:00,177.96,178.2,177.93,178.08,29239.0,166.3439,166.5683,166.3159,166.4561,29239.0
2023-02-15 15:50:00,178.08,178.28,177.68,177.81,84494.0,166.4561,166.6431,166.0822,166.2037,84494.0
2023-02-15 15:55:00,177.84,178.61,177.75,178.55,220712.0,166.2318,166.9515,166.1476,166.8954,220712.0
2023-02-16 09:30:00,176.98,177.58,176.82,177.48,71798.0,165.4279,165.9887,165.2784,165.8953,71798.0
2023-02-16 09:35:00,177.48,177.68,176.69,177.52,24935.0,165.8953,166.0822,165.1568,165.9327,24935.0
2023-02-16 09:40:00,177.63,177.83,177.15,177.35,30857.0,166.0355,166.2224,165.5868,165.7738,30857.0
2023-02-16 09:45:00,177.42,177.81,177.31,177.6,25392.0,165.8392,166.2037,165.7364,166.0074,25392.0
2023-02-16 09:50:00,177.58,177.85,177.35,177.48,25704.0,165.9887,166.2411,165.7738,165.8953,25704.0
2023-02-16 09:55:00,177.54,177.94,177.4,177.64,17559.0,165.9514,166.3252,165.8205,166.0448,17559.0
2023-02-16 10:00:00,177.62,177.62,176.94,177.0,16569.0,166.0261,166.0261,165.3905,165.4466,16569.0
2023-02-16 10:05:00,177.04,177.4,176.7,176.97,16391.0,165.484,165.8205,165.1662,165.4186,16391.0
2023-02-16 10:10:00,176.96,177.32,176.84,176.92,28151.0,165.4092,165.7457,165.297,165.3718,28151.0
2023-02-16 10:15:00,177.01,177.07,176.66,176.96,35261.0,165.456,165.512,165.1288,165.4092,35261.0
2023-02-16 10:20:00,176.96,177.25,176.93,177.02,11435.0,165.4092,165.6803,165.3812,165.4653,11435.0
2023-02-16 10:25:00,177.07,177.2,176.96,177.12,9187.0,165.512,165.6335,165.4092,165.5588,9187.0
2023-02-16 10:30:00,177.19,177.46,177.19,177.27,16410.0,165.6242,165.8766,165.6242,165.699,16410.0
2023-02-16 10:35:00,177.35,177.66,177.25,177.51,9860.0,165.7738,166.0635,165.6803,165.9233,9860.0
2023-02-16 10:40:00,177.5,177.55,177.22,177.42,25802.0,165.914,165.9607,165.6522,165.8392,25802.0
2023-02-16 10:45:00,177.46,177.95,177.26,177.95,8816.0,165.8766,166.3346,165.6896,166.3346,8816.0
2023-02-16 10:50:00,177.96,177.96,177.68,177.71,11362.0,166.3439,166.3439,166.0822,166.1103,11362.0
2023-02-16 10:55:00,177.71,177.71,177.48,177.61,7793.0,166.1103,166.1103,165.8953,166.0168,7793.0
2023-02-16 11:00:00,177.67,177.96,177.61,177.83,8549.0,166.0729,166.3439,166.0168,166.2224,8549.0
2023-02-16 11:05:00,177.81,177.81,177.25,177.38,10148.0,166.2037,166.2037,165.6803,165.8018,10148.0
2023-02-16 11:10:00,177.43,177.45,177.11,177.16,9658.0,165.8485,165.8672,165.5494,165.5962,9658.0
2023-02-16 11:15:00,177.13,177.16,176.76,176.97,14757.0,165.5681,165.5962,165.2223,165.4186,14757.0
2023-02-16 11:20:00,176.99,177.02,176.74,176.93,8284.0,165.4373,165.4653,165.2036,165.3812,8284.0
2023-02-16 11:25:00,176.93,177.35,176.83,177.28,12675.0,165.3812,165.7738,165.2877,165.7083,12675.0
2023-02-16 11:30:00,177.31,177.55,177.26,177.44,13773.0,165.7364,165.9607,165.6896,165.8579,13773.0
2023-02-16 11:35:00,177.42,177.44,177.22,177.29,10860.0,165.8392,165.8579,165.6522,165.7177,10860.0
2023-02-16 11:40:00,177.31,177.6,177.28,177.6,8903.0,165.7364,166.0074,165.7083,166.0074,8903.0
2023-02-16 11:45:00,177.6,177.99,177.6,177.91,8294.0,166.0074,166.372,166.0074,166.2972,8294.0
2023-02-16 11:50:00,177.9,177.95,177.51,177.53,28106.0,166.2879,166.3346,165.9233,165.942,28106.0
2023-02-16 11:55:00,177.58,177.82,177.51,177.64,23688.0,165.9887,166.2131,165.9233,166.0448,23688.0
2023-02-16 12:00:00,177.6,177.7,177.36,177.44,5200.0,166.0074,166.1009,165.7831,165.8579,5200.0
2023-02-16 12:05:00,177.41,177.6,177.33,177.5,7311.0,165.8298,166.0074,165.7551,165.914,7311.0
2023-02-16 12:10:00,177.58,177.59,177.47,177.52,5231.0,165.9887,165.9981,165.8859,165.9327,5231.0
2023-02-16 12:15:00,177.5,177.54,176.95,176.98,8949.0,165.914,165.9514,165.3999,165.4279,8949.0
2023-02-16 12:20:00,176.95,177.47,176.95,177.43,5343.0,165.3999,165.8859,165.3999,165.8485,5343.0
2023-02-16 12:25:00,177.51,177.62,177.4,177.42,4916.0,165.9233,166.0261,165.8205,165.8392,4916.0
2023-02-16 12:30:00,177.43,177.74,177.42,177.74,6454.0,165.8485,166.1383,165.8392,166.1383,6454.0
2023-02-16 12:35:00,177.72,177.86,177.6,177.75,7164.0,166.1196,166.2505,166.0074,166.1476,7164.0
2023-02-16 12:40:00,177.65,177.74,177.59,177.72,5194.0,166.0542,166.1383,165.9981,166.1196,5194.0
2023-02-16 12:45:00,177.75,177.83,177.61,177.67,9156.0,166.1476,166.2224,166.0168,166.0729,9156.0
2023-02-16 12:50:00,177.67,177.73,177.43,177.5,11908.0,166.0729,166.129,165.8485,165.914,11908.0
2023-02-16 12:55:00,177.5,177.56,177.27,177.37,3937.0,165.914,165.9701,165.699,165.7925,3937.0
2023-02-16 13:00:00,177.42,177.54,177.21,177.37,12682.0,165.8392,165.9514,165.6429,165.7925,12682.0
2023-02-16 13:05:00,177.37,177.55,177.36,177.52,4037.0,165.7925,165.9607,165.7831,165.9327,4037.0
2023-02-16 13:10:00,177.5,177.55,177.39,177.42,5303.0,165.914,165.9607,165.8111,165.8392,5303.0
2023-02-16 13:15:00,177.37,177.4,177.2,177.34,7291.0,165.7925,165.8205,165.6335,165.7644,7291.0
2023-02-16 13:20:00,177.42,177.48,177.24,177.43,10122.0,165.8392,165.8953,165.6709,165.8485,10122.0
2023-02-16 13:25:00,177.45,177.51,177.21,177.28,17507.0,165.8672,165.9233,165.6429,165.7083,17507.0
2023-02-16 13:30:00,177.3,177.52,177.21,177.52,11279.0,165.727,165.9327,165.6429,165.9327,11279.0
2023-02-16 13:35:00,177.56,177.83,177.55,177.68,13020.0,165.9701,166.2224,165.9607,166.0822,13020.0
2023-02-16 13:40:00,177.73,178.01,177.7,177.99,7075.0,166.129,166.3907,166.1009,166.372,7075.0
2023-02-16 13:45:00,177.98,178.05,177.8,177.89,26945.0,166.3626,166.4281,166.1944,166.2785,26945.0
2023-02-16 13:50:00,177.93,177.94,177.82,177.94,5311.0,166.3159,166.3252,166.2131,166.3252,5311.0
2023-02-16 13:55:00,177.93,178.2,177.93,178.2,10784.0,166.3159,166.5683,166.3159,166.5683,10784.0
2023-02-16 14:00:00,178.22,178.32,178.14,178.27,13874.0,166.587,166.6804,166.5122,166.6337,13874.0
2023-02-16 14:05:00,178.28,178.3,177.9,177.9,12639.0,166.6431,166.6617,166.2879,166.2879,12639.0
2023-02-16 14:10:00,177.89,177.94,177.71,177.77,8384.0,166.2785,166.3252,166.1103,166.1663,8384.0
2023-02-16 14:15:00,177.78,177.95,177.7,177.76,16966.0,166.1757,166.3346,166.1009,166.157,16966.0
2023-02-16 14:20:00,177.74,177.81,177.52,177.79,9913.0,166.1383,166.2037,165.9327,166.185,9913.0
2023-02-16 14:25:00,177.79,177.95,177.77,177.8,8089.0,166.185,166.3346,166.1663,166.1944,8089.0
2023-02-16 14:30:00,177.83,178.0,177.83,177.84,10735.0,166.2224,166.3813,166.2224,166.2318,10735.0
2023-02-16 14:35:00,177.85,178.04,177.8,177.96,8869.0,166.2411,166.4187,166.1944,166.3439,8869.0
2023-02-16 14:40:00,177.93,177.94,177.65,177.78,15391.0,166.3159,166.3252,166.0542,166.1757,15391.0
2023-02-16 14:45:00,177.78,177.91,177.77,177.87,11464.0,166.1757,166.2972,166.1663,166.2598,11464.0
2023-02-16 14:50:00,177.89,177.95,177.78,177.87,9517.0,166.2785,166.3346,166.1757,166.2598,9517.0
2023-02-16 14:55:00,177.87,177.91,177.66,177.67,10369.0,166.2598,166.2972,166.0635,166.0729,10369.0
2023-02-16 15:00:00,177.66,177.74,177.4,177.42,13364.0,166.0635,166.1383,165.8205,165.8392,13364.0
2023-02-16 15:05:00,177.4,177.59,177.03,177.47,48909.0,165.8205,165.9981,165.4746,165.8859,48909.0
2023-02-16 15:10:00,177.52,177.55,177.18,177.19,13520.0,165.9327,165.9607,165.6149,165.6242,13520.0
2023-02-16 15:15:00,177.18,177.18,176.78,176.86,19270.0,165.6149,165.6149,165.241,165.3157,19270.0
2023-02-16 15:20:00,176.86,176.94,176.6,176.68,29623.0,165.3157,165.3905,165.0727,165.1475,29623.0
2023-02-16 15:25:00,176.67,176.73,176.15,176.16,22457.0,165.1381,165.1942,164.6521,164.6614,22457.0
2023-02-16 15:30:00,176.18,176.26,175.75,175.83,26486.0,164.6801,164.7549,164.2782,164.353,26486.0
2023-02-16 15:35:00,175.84,176.1,175.71,175.74,28790.0,164.3623,164.6053,164.2408,164.2688,28790.0
2023-02-16 15:40:00,175.75,175.92,175.42,175.88,35449.0,164.2782,164.4371,163.9697,164.3997,35449.0
2023-02-16 15:45:00,175.91,176.2,175.76,176.2,39035.0,164.4278,164.6988,164.2875,164.6988,39035.0
2023-02-16 15:50:00,176.16,176.45,175.82,176.24,125853.0,164.6614,164.9325,164.3436,164.7362,125853.0
2023-02-16 15:55:00,176.26,176.34,175.9,176.04,378989.0,164.7549,164.8297,164.4184,164.5493,378989.0
2023-02-17 09:30:00,175.18,176.14,174.9,176.14,153988.0,163.7454,164.6427,163.4837,164.6427,153988.0
2023-02-17 09:35:00,176.14,176.37,175.52,175.52,22767.0,164.6427,164.8577,164.0632,164.0632,22767.0
2023-02-17 09:40:00,175.53,175.57,175.0,175.26,24903.0,164.0726,164.1099,163.5772,163.8202,24903.0
2023-02-17 09:45:00,175.23,175.37,174.94,175.21,33148.0,163.7921,163.923,163.5211,163.7734,33148.0
2023-02-17 09:50:00,175.2,175.5,175.08,175.23,34475.0,163.7641,164.0445,163.6519,163.7921,34475.0
2023-02-17 09:55:00,175.27,175.75,175.26,175.73,23336.0,163.8295,164.2782,163.8202,164.2595,23336.0
2023-02-17 10:00:00,175.78,176.1,175.68,175.92,28895.0,164.3062,164.6053,164.2128,164.4371,28895.0
2023-02-17 10:05:00,175.86,176.07,175.68,175.86,23462.0,164.381,164.5773,164.2128,164.381,23462.0
2023-02-17 10:10:00,175.81,176.03,175.59,175.9,26540.0,164.3343,164.5399,164.1286,164.4184,26540.0
2023-02-17 10:15:00,175.91,176.74,175.84,176.58,61125.0,164.4278,165.2036,164.3623,165.054,61125.0
2023-02-17 10:20:00,176.51,176.67,176.26,176.31,22779.0,164.9886,165.1381,164.7549,164.8016,22779.0
2023-02-17 10:25:00,176.28,176.5,176.03,176.12,20538.0,164.7736,164.9792,164.5399,164.624,20538.0
2023-02-17 10:30:00,176.16,176.89,176.15,176.73,31267.0,164.6614,165.3438,164.6521,165.1942,31267.0
2023-02-17 10:35:00,176.71,177.09,176.46,176.49,33978.0,165.1755,165.5307,164.9419,164.9699,33978.0
2023-02-17 10:40:00,176.56,176.56,175.89,175.96,17124.0,165.0353,165.0353,164.4091,164.4745,17124.0
2023-02-17 10:45:00,175.92,176.19,175.81,175.89,98254.0,164.4371,164.6895,164.3343,164.4091,98254.0
2023-02-17 10:50:00,175.92,176.06,175.74,175.75,34316.0,164.4371,164.568,164.2688,164.2782,34316.0
2023-02-17 10:55:00,175.75,175.8,175.44,175.49,19253.0,164.2782,164.3249,163.9884,164.0352,19253.0
2023-02-17 11:00:00,175.43,175.51,175.29,175.45,19818.0,163.9791,164.0539,163.8482,163.9978,19818.0
2023-02-17 11:05:00,175.48,175.91,175.48,175.58,12048.0,164.0258,164.4278,164.0258,164.1193,12048.0
2023-02-17 11:10:00,175.63,175.8,175.62,175.73,7975.0,164.166,164.3249,164.1567,164.2595,7975.0
2023-02-17 11:15:00,175.72,175.72,175.47,175.58,6977.0,164.2502,164.2502,164.0165,164.1193,6977.0
2023-02-17 11:20:00,175.57,175.57,175.17,175.22,15884.0,164.1099,164.1099,163.7361,163.7828,15884.0
2023-02-17 11:25:00,175.24,175.31,175.01,175.19,28320.0,163.8015,163.8669,163.5865,163.7547,28320.0
2023-02-17 11:30:00,175.18,175.2,174.94,175.2,12635.0,163.7454,163.7641,163.5211,163.7641,12635.0
2023-02-17 11:35:00,175.2,175.26,175.0,175.2,26501.0,163.7641,163.8202,163.5772,163.7641,26501.0
2023-02-17 11:40:00,175.22,175.31,175.0,175.08,29435.0,163.7828,163.8669,163.5772,163.6519,29435.0
2023-02-17 11:45:00,175.04,175.4,175.04,175.34,18597.0,163.6145,163.951,163.6145,163.895,18597.0
2023-02-17 11:50:00,175.3,175.33,175.08,175.1,10985.0,163.8576,163.8856,163.6519,163.6706,10985.0
2023-02-17 11:55:00,175.1,175.26,175.05,175.25,12478.0,163.6706,163.8202,163.6239,163.8108,12478.0
2023-02-17 12:00:00,175.27,175.5,175.26,175.43,13141.0,163.8295,164.0445,163.8202,163.9791,13141.0
2023-02-17 12:05:00,175.44,175.71,175.44,175.66,7263.0,163.9884,164.2408,163.9884,164.1941,7263.0
2023-02-17 12:10:00,175.66,175.92,175.57,175.6,14277.0,164.1941,164.4371,164.1099,164.138,14277.0
2023-02-17 12:15:00,175.62,175.71,175.43,175.45,15633.0,164.1567,164.2408,163.9791,163.9978,15633.0
2023-02-17 12:20:00,175.48,175.52,175.28,175.37,15542.0,164.0258,164.0632,163.8389,163.923,15542.0
2023-02-17 12:25:00,175.38,175.54,175.28,175.38,9357.0,163.9323,164.0819,163.8389,163.9323,9357.0
2023-02-17 12:30:00,175.35,175.35,175.0,175.06,16594.0,163.9043,163.9043,163.5772,163.6332,16594.0
2023-02-17 12:35:00,175.07,175.23,174.95,175.01,11437.0,163.6426,163.7921,163.5304,163.5865,11437.0
2023-02-17 12:40:00,175.02,175.02,174.73,174.77,10387.0,163.5958,163.5958,163.3248,163.3622,10387.0
2023-02-17 12:45:00,174.77,174.92,174.69,174.74,10688.0,163.3622,163.5024,163.2874,163.3341,10688.0
2023-02-17 12:50:00,174.75,174.77,174.48,174.56,13549.0,163.3435,163.3622,163.0911,163.1659,13549.0
2023-02-17 12:55:00,174.56,174.81,174.55,174.75,7514.0,163.1659,163.3996,163.1565,163.3435,7514.0
2023-02-17 13:00:00,174.77,174.79,174.51,174.53,8009.0,163.3622,163.3809,163.1191,163.1378,8009.0
2023-02-17 13:05:00,174.56,174.81,174.52,174.78,12664.0,163.1659,163.3996,163.1285,163.3715,12664.0
2023-02-17 13:10:00,174.78,174.96,174.78,174.86,7995.0,163.3715,163.5398,163.3715,163.4463,7995.0
2023-02-17 13:15:00,174.85,175.17,174.85,175.05,12940.0,163.4369,163.7361,163.4369,163.6239,12940.0
2023-02-17 13:20:00,175.04,175.04,174.69,174.75,14205.0,163.6145,163.6145,163.2874,163.3435,14205.0
2023-02-17 13:25:00,174.76,174.78,174.61,174.74,8744.0,163.3528,163.3715,163.2126,163.3341,8744.0
2023-02-17 13:30:00,174.71,174.88,174.58,174.88,12631.0,163.3061,163.465,163.1846,163.465,12631.0
2023-02-17 13:35:00,174.86,174.9,174.78,174.84,13577.0,163.4463,163.4837,163.3715,163.4276,13577.0
2023-02-17 13:40:00,174.84,175.01,174.81,174.94,12494.0,163.4276,163.5865,163.3996,163.5211,12494.0
2023-02-17 13:45:00,174.93,175.02,174.86,174.9,8826.0,163.5117,163.5958,163.4463,163.4837,8826.0
2023-02-17 13:50:00,174.83,174.97,174.67,174.68,13422.0,163.4182,163.5491,163.2687,163.278,13422.0
2023-02-17 13:55:00,174.69,174.9,174.69,174.9,9255.0,163.2874,163.4837,163.2874,163.4837,9255.0
2023-02-17 14:00:00,174.96,175.22,174.95,175.1,5387.0,163.5398,163.7828,163.5304,163.6706,5387.0
2023-02-17 14:05:00,175.09,175.24,175.08,175.16,8958.0,163.6613,163.8015,163.6519,163.7267,8958.0
2023-02-17 14:10:00,175.16,175.32,175.03,175.08,24522.0,163.7267,163.8763,163.6052,163.6519,24522.0
2023-02-17 14:15:00,175.05,175.28,174.99,175.16,7993.0,163.6239,163.8389,163.5678,163.7267,7993.0
2023-02-17 14:20:00,175.19,175.76,175.17,175.7,17844.0,163.7547,164.2875,163.7361,164.2315,17844.0
2023-02-17 14:25:00,175.69,175.71,175.35,175.37,6078.0,164.2221,164.2408,163.9043,163.923,6078.0
2023-02-17 14:30:00,175.41,175.7,175.4,175.7,8792.0,163.9604,164.2315,163.951,164.2315,8792.0
2023-02-17 14:35:00,175.67,175.82,175.6,175.81,8950.0,164.2034,164.3436,164.138,164.3343,8950.0
2023-02-17 14:40:00,175.78,175.8,175.46,175.5,13707.0,164.3062,164.3249,164.0071,164.0445,13707.0
2023-02-17 14:45:00,175.49,175.73,175.45,175.73,10154.0,164.0352,164.2595,163.9978,164.2595,10154.0
2023-02-17 14:50:00,175.78,175.92,175.68,175.74,11248.0,164.3062,164.4371,164.2128,164.2688,11248.0
2023-02-17 14:55:00,175.8,175.98,175.79,175.89,8569.0,164.3249,164.4932,164.3156,164.4091,8569.0
2023-02-17 15:00:00,175.93,176.07,175.73,175.77,22395.0,164.4464,164.5773,164.2595,164.2969,22395.0
2023-02-17 15:05:00,175.84,175.97,175.53,175.96,55901.0,164.3623,164.4838,164.0726,164.4745,55901.0
2023-02-17 15:10:00,176.04,176.04,175.6,175.69,13054.0,164.5493,164.5493,164.138,164.2221,13054.0
2023-02-17 15:15:00,175.64,175.83,175.47,175.56,12576.0,164.1754,164.353,164.0165,164.1006,12576.0
2023-02-17 15:20:00,175.56,175.68,175.39,175.48,21476.0,164.1006,164.2128,163.9417,164.0258,21476.0
2023-02-17 15:25:00,175.47,175.6,175.27,175.35,16172.0,164.0165,164.138,163.8295,163.9043,16172.0
2023-02-17 15:30:00,175.35,175.54,175.29,175.51,27592.0,163.9043,164.0819,163.8482,164.0539,27592.0
2023-02-17 15:35:00,175.53,175.73,175.26,175.3,25749.0,164.0726,164.2595,163.8202,163.8576,25749.0
2023-02-17 15:40:00,175.34,175.47,175.21,175.25,25641.0,163.895,164.0165,163.7734,163.8108,25641.0
2023-02-17 15:45:00,175.24,175.33,175.07,175.26,56016.0,163.8015,163.8856,163.6426,163.8202,56016.0
2023-02-17 15:50:00,175.31,175.55,174.86,174.86,100117.0,163.8669,164.0913,163.4463,163.4463,100117.0
2023-02-17 15:55:00,174.9,175.5,174.86,175.29,276222.0,163.4837,164.0445,163.4463,163.8482,276222.0
2023-02-21 09:30:00,173.55,174.1,173.22,173.62,86102.0,162.2218,162.7359,161.9133,162.2872,86102.0
2023-02-21 09:35:00,173.63,174.09,173.43,174.01,22173.0,162.2966,162.7265,162.1096,162.6518,22173.0
2023-02-21 09:40:00,174.06,174.69,173.88,174.62,48814.0,162.6985,163.2874,162.5303,163.222,48814.0
2023-02-21 09:45:00,174.6,174.91,174.09,174.26,64907.0,163.2033,163.493,162.7265,162.8855,64907.0
2023-02-21 09:50:00,174.25,174.53,174.17,174.34,25004.0,162.8761,163.1378,162.8013,162.9602,25004.0
2023-02-21 09:55:00,174.28,174.36,173.96,174.18,19298.0,162.9041,162.9789,162.605,162.8107,19298.0
2023-02-21 10:00:00,174.25,174.37,173.93,174.06,30153.0,162.8761,162.9883,162.577,162.6985,30153.0
2023-02-21 10:05:00,174.03,174.3,173.84,174.19,26709.0,162.6705,162.9228,162.4929,162.82,26709.0
2023-02-21 10:10:00,174.25,174.31,173.45,173.48,31473.0,162.8761,162.9322,162.1283,162.1564,31473.0
2023-02-21 10:15:00,173.45,173.57,173.26,173.49,25786.0,162.1283,162.2405,161.9507,162.1657,25786.0
2023-02-21 10:20:00,173.48,174.18,173.48,174.02,30764.0,162.1564,162.8107,162.1564,162.6611,30764.0
2023-02-21 10:25:00,174.0,174.05,173.69,173.85,59886.0,162.6424,162.6892,162.3527,162.5022,59886.0
2023-02-21 10:30:00,173.86,174.08,173.76,174.08,23359.0,162.5116,162.7172,162.4181,162.7172,23359.0
2023-02-21 10:35:00,174.09,174.28,173.89,174.02,22104.0,162.7265,162.9041,162.5396,162.6611,22104.0
2023-02-21 10:40:00,174.05,174.37,174.01,174.09,18148.0,162.6892,162.9883,162.6518,162.7265,18148.0
2023-02-21 10:45:00,174.11,174.19,173.9,173.98,53601.0,162.7452,162.82,162.549,162.6237,53601.0
2023-02-21 10:50:00,174.02,174.12,173.85,174.04,19752.0,162.6611,162.7546,162.5022,162.6798,19752.0
2023-02-21 10:55:00,174.05,174.52,173.99,174.4,23722.0,162.6892,163.1285,162.6331,163.0163,23722.0
2023-02-21 11:00:00,174.38,174.57,174.24,174.25,14647.0,162.9976,163.1752,162.8668,162.8761,14647.0
2023-02-21 11:05:00,174.19,174.38,174.12,174.17,10872.0,162.82,162.9976,162.7546,162.8013,10872.0
2023-02-21 11:10:00,174.17,174.18,173.98,174.09,18959.0,162.8013,162.8107,162.6237,162.7265,18959.0
2023-02-21 11:15:00,174.1,174.12,173.8,173.96,17487.0,162.7359,162.7546,162.4555,162.605,17487.0
2023-02-21 11:20:00,173.95,174.27,173.95,174.25,10386.0,162.5957,162.8948,162.5957,162.8761,10386.0
2023-02-21 11:25:00,174.28,174.31,173.84,173.88,16959.0,162.9041,162.9322,162.4929,162.5303,16959.0
2023-02-21 11:30:00,173.85,174.04,173.73,174.04,19860.0,162.5022,162.6798,162.39,162.6798,19860.0
2023-02-21 11:35:00,174.06,174.29,174.02,174.02,12564.0,162.6985,162.9135,162.6611,162.6611,12564.0
2023-02-21 11:40:00,174.01,174.08,173.86,173.93,12799.0,162.6518,162.7172,162.5116,162.577,12799.0
2023-02-21 11:45:00,173.93,173.96,173.71,173.71,14942.0,162.577,162.605,162.3714,162.3714,14942.0
2023-02-21 11:50:00,173.69,173.71,173.46,173.57,29876.0,162.3527,162.3714,162.1377,162.2405,29876.0
2023-02-21 11:55:00,173.58,173.59,173.26,173.34,17490.0,162.2498,162.2592,161.9507,162.0255,17490.0
2023-02-21 12:00:00,173.34,173.48,173.17,173.28,32830.0,162.0255,162.1564,161.8666,161.9694,32830.0
2023-02-21 12:05:00,173.28,173.64,173.27,173.63,25562.0,161.9694,162.3059,161.9601,162.2966,25562.0
2023-02-21 12:10:00,173.62,173.67,173.52,173.61,14414.0,162.2872,162.334,162.1938,162.2779,14414.0
2023-02-21 12:15:00,173.6,173.73,173.5,173.62,17095.0,162.2685,162.39,162.1751,162.2872,17095.0
2023-02-21 12:20:00,173.62,173.62,173.28,173.37,16631.0,162.2872,162.2872,161.9694,162.0535,16631.0
2023-02-21 12:25:00,173.4,173.4,173.2,173.24,22883.0,162.0816,162.0816,161.8946,161.932,22883.0
2023-02-21 12:30:00,173.26,173.62,173.24,173.55,15769.0,161.9507,162.2872,161.932,162.2218,15769.0
2023-02-21 12:35:00,173.53,173.6,173.33,173.51,20411.0,162.2031,162.2685,162.0162,162.1844,20411.0
2023-02-21 12:40:00,173.5,173.6,173.33,173.35,14646.0,162.1751,162.2685,162.0162,162.0349,14646.0
2023-02-21 12:45:00,173.34,173.48,173.3,173.44,10139.0,162.0255,162.1564,161.9881,162.119,10139.0
2023-02-21 12:50:00,173.43,173.48,173.33,173.33,14413.0,162.1096,162.1564,162.0162,162.0162,14413.0
2023-02-21 12:55:00,173.32,173.44,173.28,173.43,12991.0,162.0068,162.119,161.9694,162.1096,12991.0
2023-02-21 13:00:00,173.42,173.46,173.22,173.39,10829.0,162.1003,162.1377,161.9133,162.0722,10829.0
2023-02-21 13:05:00,173.39,173.39,173.09,173.12,13702.0,162.0722,162.0722,161.7918,161.8199,13702.0
2023-02-21 13:10:00,173.1,173.22,173.05,173.09,18278.0,161.8012,161.9133,161.7544,161.7918,18278.0
2023-02-21 13:15:00,173.08,173.2,172.93,172.93,22688.0,161.7825,161.8946,161.6423,161.6423,22688.0
2023-02-21 13:20:00,172.93,173.05,172.88,172.96,16337.0,161.6423,161.7544,161.5955,161.6703,16337.0
2023-02-21 13:25:00,172.94,172.98,172.7,172.88,14169.0,161.6516,161.689,161.4273,161.5955,14169.0
2023-02-21 13:30:00,172.87,172.91,172.61,172.61,48773.0,161.5862,161.6236,161.3432,161.3432,48773.0
2023-02-21 13:35:00,172.62,172.8,172.61,172.63,16699.0,161.3525,161.5208,161.3432,161.3618,16699.0
2023-02-21 13:40:00,172.61,172.65,172.48,172.55,13992.0,161.3432,161.3805,161.2216,161.2871,13992.0
2023-02-21 13:45:00,172.55,172.67,172.44,172.45,37554.0,161.2871,161.3992,161.1843,161.1936,37554.0
2023-02-21 13:50:00,172.44,172.55,172.4,172.52,13552.0,161.1843,161.2871,161.1469,161.259,13552.0
2023-02-21 13:55:00,172.5,172.5,172.4,172.46,12215.0,161.2403,161.2403,161.1469,161.2029,12215.0
2023-02-21 14:00:00,172.46,172.48,172.23,172.39,23753.0,161.2029,161.2216,160.988,161.1375,23753.0
2023-02-21 14:05:00,172.4,172.42,172.24,172.28,17256.0,161.1469,161.1656,160.9973,161.0347,17256.0
2023-02-21 14:10:00,172.28,172.29,171.81,171.81,21480.0,161.0347,161.044,160.5954,160.5954,21480.0
2023-02-21 14:15:00,171.83,171.94,171.6,171.63,23933.0,160.6141,160.7169,160.3991,160.4271,23933.0
2023-02-21 14:20:00,171.61,171.72,171.53,171.54,14027.0,160.4084,160.5112,160.3336,160.343,14027.0
2023-02-21 14:25:00,171.52,171.74,171.5,171.61,25544.0,160.3243,160.5299,160.3056,160.4084,25544.0
2023-02-21 14:30:00,171.58,171.82,171.54,171.67,34575.0,160.3804,160.6047,160.343,160.4645,34575.0
2023-02-21 14:35:00,171.67,171.72,171.49,171.71,25319.0,160.4645,160.5112,160.2963,160.5019,25319.0
2023-02-21 14:40:00,171.69,171.73,171.38,171.71,32569.0,160.4832,160.5206,160.1934,160.5019,32569.0
2023-02-21 14:45:00,171.71,171.84,171.63,171.71,30168.0,160.5019,160.6234,160.4271,160.5019,30168.0
2023-02-21 14:50:00,171.69,171.7,171.57,171.67,97123.0,160.4832,160.4926,160.371,160.4645,97123.0
2023-02-21 14:55:00,171.67,171.74,171.52,171.56,19080.0,160.4645,160.5299,160.3243,160.3617,19080.0
2023-02-21 15:00:00,171.56,171.76,171.49,171.72,21687.0,160.3617,160.5486,160.2963,160.5112,21687.0
2023-02-21 15:05:00,171.72,171.76,171.2,171.23,31154.0,160.5112,160.5486,160.0252,160.0532,31154.0
2023-02-21 15:10:00,171.24,171.25,170.97,171.08,42540.0,160.0626,160.0719,159.8102,159.913,42540.0
2023-02-21 15:15:00,171.07,171.18,170.92,171.0,79728.0,159.9037,160.0065,159.7635,159.8382,79728.0
2023-02-21 15:20:00,171.01,171.11,170.78,171.11,40874.0,159.8476,159.9411,159.6326,159.9411,40874.0
2023-02-21 15:25:00,171.09,171.1,170.67,170.81,40088.0,159.9224,159.9317,159.5298,159.6606,40088.0
2023-02-21 15:30:00,170.8,170.96,170.75,170.84,39443.0,159.6513,159.8009,159.6046,159.6887,39443.0
2023-02-21 15:35:00,170.83,170.84,170.65,170.68,45846.0,159.6793,159.6887,159.5111,159.5391,45846.0
2023-02-21 15:40:00,170.69,170.86,170.62,170.84,55981.0,159.5485,159.7074,159.483,159.6887,55981.0
2023-02-21 15:45:00,170.86,171.22,170.86,171.22,57162.0,159.7074,160.0439,159.7074,160.0439,57162.0
2023-02-21 15:50:00,171.22,171.55,170.81,171.03,207760.0,160.0439,160.3523,159.6606,159.8663,207760.0
2023-02-21 15:55:00,171.06,171.11,170.59,170.75,497172.0,159.8943,159.9411,159.455,159.6046,497172.0
2023-02-22 09:30:00,171.02,171.19,170.84,170.97,80012.0,159.8569,160.0158,159.6887,159.8102,80012.0
2023-02-22 09:35:00,170.97,171.64,170.92,171.49,42281.0,159.8102,160.4365,159.7635,160.2963,42281.0
2023-02-22 09:40:00,171.5,171.8,171.21,171.61,43217.0,160.3056,160.586,160.0345,160.4084,43217.0
2023-02-22 09:45:00,171.68,171.94,171.6,171.74,26543.0,160.4739,160.7169,160.3991,160.5299,26543.0
2023-02-22 09:50:00,171.73,171.73,171.37,171.55,25956.0,160.5206,160.5206,160.1841,160.3523,25956.0
2023-02-22 09:55:00,171.55,171.64,171.31,171.33,37553.0,160.3523,160.4365,160.128,160.1467,37553.0
2023-02-22 10:00:00,171.37,171.42,170.96,171.08,18234.0,160.1841,160.2308,159.8009,159.913,18234.0
2023-02-22 10:05:00,171.1,171.36,171.08,171.13,60004.0,159.9317,160.1747,159.913,159.9598,60004.0
2023-02-22 10:10:00,171.11,171.11,170.42,170.52,28375.0,159.9411,159.9411,159.2961,159.3896,28375.0
2023-02-22 10:15:00,170.56,170.6,170.28,170.44,20914.0,159.427,159.4644,159.1652,159.3148,20914.0
2023-02-22 10:20:00,170.46,170.74,170.46,170.67,30558.0,159.3335,159.5952,159.3335,159.5298,30558.0
2023-02-22 10:25:00,170.67,170.87,170.34,170.34,11833.0,159.5298,159.7167,159.2213,159.2213,11833.0
2023-02-22 10:30:00,170.31,170.4,170.02,170.06,20149.0,159.1933,159.2774,158.9222,158.9596,20149.0
2023-02-22 10:35:00,170.08,170.31,169.84,170.26,80408.0,158.9783,159.1933,158.754,159.1465,80408.0
2023-02-22 10:40:00,170.33,170.52,170.18,170.41,18000.0,159.212,159.3896,159.0718,159.2868,18000.0
2023-02-22 10:45:00,170.41,170.63,170.41,170.57,10122.0,159.2868,159.4924,159.2868,159.4363,10122.0
2023-02-22 10:50:00,170.65,170.92,170.56,170.91,11270.0,159.5111,159.7635,159.427,159.7541,11270.0
2023-02-22 10:55:00,170.86,171.2,170.84,171.05,14730.0,159.7074,160.0252,159.6887,159.885,14730.0
2023-02-22 11:00:00,171.08,171.18,170.91,170.94,9671.0,159.913,160.0065,159.7541,159.7822,9671.0
2023-02-22 11:05:00,170.97,171.07,170.82,170.93,10059.0,159.8102,159.9037,159.67,159.7728,10059.0
2023-02-22 11:10:00,170.95,170.95,170.6,170.72,19971.0,159.7915,159.7915,159.4644,159.5765,19971.0
2023-02-22 11:15:00,170.72,170.77,170.56,170.77,24639.0,159.5765,159.6233,159.427,159.6233,24639.0
2023-02-22 11:20:00,170.78,171.03,170.77,170.96,17898.0,159.6326,159.8663,159.6233,159.8009,17898.0
2023-02-22 11:25:00,170.97,171.08,170.91,170.98,21434.0,159.8102,159.913,159.7541,159.8195,21434.0
2023-02-22 11:30:00,170.96,171.22,170.92,171.16,14307.0,159.8009,160.0439,159.7635,159.9878,14307.0
2023-02-22 11:35:00,171.16,171.25,170.67,170.72,29080.0,159.9878,160.0719,159.5298,159.5765,29080.0
2023-02-22 11:40:00,170.73,170.87,170.55,170.79,60362.0,159.5859,159.7167,159.4176,159.642,60362.0
2023-02-22 11:45:00,170.81,170.85,170.5,170.54,18445.0,159.6606,159.698,159.3709,159.4083,18445.0
2023-02-22 11:50:00,170.59,170.6,170.41,170.52,10792.0,159.455,159.4644,159.2868,159.3896,10792.0
2023-02-22 11:55:00,170.53,170.7,170.48,170.7,10187.0,159.3989,159.5578,159.3522,159.5578,10187.0
2023-02-22 12:00:00,170.71,170.71,170.45,170.47,13236.0,159.5672,159.5672,159.3241,159.3428,13236.0
2023-02-22 12:05:00,170.47,170.76,170.44,170.64,10457.0,159.3428,159.6139,159.3148,159.5017,10457.0
2023-02-22 12:10:00,170.59,170.62,170.38,170.52,13002.0,159.455,159.483,159.2587,159.3896,13002.0
2023-02-22 12:15:00,170.52,170.77,170.51,170.71,9035.0,159.3896,159.6233,159.3802,159.5672,9035.0
2023-02-22 12:20:00,170.7,170.73,170.51,170.7,7803.0,159.5578,159.5859,159.3802,159.5578,7803.0
2023-02-22 12:25:00,170.69,170.86,170.65,170.7,40447.0,159.5485,159.7074,159.5111,159.5578,40447.0
2023-02-22 12:30:00,170.71,170.94,170.69,170.72,108110.0,159.5672,159.7822,159.5485,159.5765,108110.0
2023-02-22 12:35:00,170.7,170.92,170.67,170.84,10234.0,159.5578,159.7635,159.5298,159.6887,10234.0
2023-02-22 12:40:00,170.84,170.94,170.75,170.9,15697.0,159.6887,159.7822,159.6046,159.7448,15697.0
2023-02-22 12:45:00,170.92,170.93,170.7,170.78,13167.0,159.7635,159.7728,159.5578,159.6326,13167.0
2023-02-22 12:50:00,170.78,170.83,170.64,170.66,11505.0,159.6326,159.6793,159.5017,159.5204,11505.0
2023-02-22 12:55:00,170.66,170.77,170.61,170.68,7809.0,159.5204,159.6233,159.4737,159.5391,7809.0
2023-02-22 13:00:00,170.66,170.76,170.53,170.72,8183.0,159.5204,159.6139,159.3989,159.5765,8183.0
2023-02-22 13:05:00,170.71,170.85,170.66,170.79,7934.0,159.5672,159.698,159.5204,159.642,7934.0
2023-02-22 13:10:00,170.81,170.81,170.63,170.65,5855.0,159.6606,159.6606,159.4924,159.5111,5855.0
2023-02-22 13:15:00,170.71,170.81,170.64,170.67,8773.0,159.5672,159.6606,159.5017,159.5298,8773.0
2023-02-22 13:20:00,170.68,170.9,170.64,170.85,25560.0,159.5391,159.7448,159.5017,159.698,25560.0
2023-02-22 13:25:00,170.85,171.0,170.83,170.93,20460.0,159.698,159.8382,159.6793,159.7728,20460.0
2023-02-22 13:30:00,170.93,170.99,170.76,170.86,26885.0,159.7728,159.8289,159.6139,159.7074,26885.0
2023-02-22 13:35:00,170.91,171.05,170.79,170.96,11782.0,159.7541,159.885,159.642,159.8009,11782.0
2023-02-22 13:40:00,170.97,171.14,170.93,171.03,23105.0,159.8102,159.9691,159.7728,159.8663,23105.0
2023-02-22 13:45:00,171.06,171.08,170.73,170.8,16427.0,159.8943,159.913,159.5859,159.6513,16427.0
2023-02-22 13:50:00,170.83,170.83,170.52,170.56,13073.0,159.6793,159.6793,159.3896,159.427,13073.0
2023-02-22 13:55:00,170.57,170.79,170.56,170.67,18987.0,159.4363,159.642,159.427,159.5298,18987.0
2023-02-22 14:00:00,170.67,171.05,170.15,170.84,42050.0,159.5298,159.885,159.0437,159.6887,42050.0
2023-02-22 14:05:00,170.85,171.16,170.59,170.72,17575.0,159.698,159.9878,159.455,159.5765,17575.0
2023-02-22 14:10:00,170.85,170.91,170.12,170.21,15756.0,159.698,159.7541,159.0157,159.0998,15756.0
2023-02-22 14:15:00,170.2,170.41,169.83,170.41,15466.0,159.0905,159.2868,158.7446,159.2868,15466.0
2023-02-22 14:20:00,170.36,170.63,170.09,170.14,13993.0,159.24,159.4924,158.9876,159.0344,13993.0
2023-02-22 14:25:00,170.19,170.29,169.93,170.2,14619.0,159.0811,159.1746,158.8381,159.0905,14619.0
2023-02-22 14:30:00,170.13,170.13,169.64,169.8,16174.0,159.025,159.025,158.567,158.7166,16174.0
2023-02-22 14:35:00,169.83,169.94,169.64,169.77,15109.0,158.7446,158.8474,158.567,158.6885,15109.0
2023-02-22 14:40:00,169.77,169.89,169.44,169.69,19130.0,158.6885,158.8007,158.3801,158.6138,19130.0
2023-02-22 14:45:00,169.63,170.15,169.44,170.12,22635.0,158.5577,159.0437,158.3801,159.0157,22635.0
2023-02-22 14:50:00,170.17,170.18,169.72,169.75,56474.0,159.0624,159.0718,158.6418,158.6698,56474.0
2023-02-22 14:55:00,169.71,169.74,169.36,169.42,41635.0,158.6324,158.6605,158.3053,158.3614,41635.0
2023-02-22 15:00:00,169.36,169.48,169.07,169.14,32761.0,158.3053,158.4175,158.0342,158.0997,32761.0
2023-02-22 15:05:00,169.16,169.37,169.02,169.1,27026.0,158.1183,158.3146,157.9875,158.0623,27026.0
2023-02-22 15:10:00,169.1,169.21,168.81,168.89,38817.0,158.0623,158.1651,157.7912,157.866,38817.0
2023-02-22 15:15:00,168.91,169.13,168.81,168.86,27966.0,157.8847,158.0903,157.7912,157.8379,27966.0
2023-02-22 15:20:00,168.88,169.23,168.76,169.18,28410.0,157.8566,158.1838,157.7445,158.137,28410.0
2023-02-22 15:25:00,169.17,169.29,169.0,169.0,33149.0,158.1277,158.2399,157.9688,157.9688,33149.0
2023-02-22 15:30:00,168.98,169.27,168.85,169.23,34006.0,157.9501,158.2212,157.8286,158.1838,34006.0
2023-02-22 15:35:00,169.23,169.34,168.89,168.94,26692.0,158.1838,158.2866,157.866,157.9127,26692.0
2023-02-22 15:40:00,168.94,169.23,168.87,169.14,53922.0,157.9127,158.1838,157.8473,158.0997,53922.0
2023-02-22 15:45:00,169.14,169.42,169.05,169.33,75559.0,158.0997,158.3614,158.0155,158.2773,75559.0
2023-02-22 15:50:00,169.32,169.57,168.92,169.39,136242.0,158.2679,158.5016,157.894,158.3333,136242.0
2023-02-22 15:55:00,169.42,170.0,169.19,169.84,243074.0,158.3614,158.9035,158.1464,158.754,243074.0
2023-02-23 09:30:00,172.5,173.02,171.03,171.14,101146.0,161.2403,161.7264,159.8663,159.9691,101146.0
2023-02-23 09:35:00,171.03,171.33,170.63,171.2,48854.0,159.8663,160.1467,159.4924,160.0252,48854.0
2023-02-23 09:40:00,171.19,171.26,170.52,170.89,42509.0,160.0158,160.0813,159.3896,159.7354,42509.0
2023-02-23 09:45:00,170.89,171.11,170.6,171.02,49381.0,159.7354,159.9411,159.4644,159.8569,49381.0
2023-02-23 09:50:00,170.97,171.34,170.69,170.84,61712.0,159.8102,160.1561,159.5485,159.6887,61712.0
2023-02-23 09:55:00,170.84,171.32,170.7,171.18,33271.0,159.6887,160.1374,159.5578,160.0065,33271.0
2023-02-23 10:00:00,171.26,171.44,170.49,170.66,39437.0,160.0813,160.2495,159.3615,159.5204,39437.0
2023-02-23 10:05:00,170.56,170.73,170.01,170.15,16327.0,159.427,159.5859,158.9129,159.0437,16327.0
2023-02-23 10:10:00,170.12,170.38,170.0,170.35,20731.0,159.0157,159.2587,158.9035,159.2307,20731.0
2023-02-23 10:15:00,170.36,170.68,170.27,170.44,39873.0,159.24,159.5391,159.1559,159.3148,39873.0
2023-02-23 10:20:00,170.54,170.71,170.4,170.65,16908.0,159.4083,159.5672,159.2774,159.5111,16908.0
2023-02-23 10:25:00,170.63,170.79,170.53,170.59,12530.0,159.4924,159.642,159.3989,159.455,12530.0
2023-02-23 10:30:00,170.63,170.71,170.09,170.7,39303.0,159.4924,159.5672,158.9876,159.5578,39303.0
2023-02-23 10:35:00,170.68,170.69,170.27,170.29,17580.0,159.5391,159.5485,159.1559,159.1746,17580.0
2023-02-23 10:40:00,170.25,170.3,169.98,170.12,47521.0,159.1372,159.1839,158.8848,159.0157,47521.0
2023-02-23 10:45:00,170.05,170.1,169.13,169.3,32565.0,158.9503,158.997,158.0903,158.2492,32565.0
2023-02-23 10:50:00,169.25,169.38,169.09,169.24,12370.0,158.2025,158.324,158.0529,158.1931,12370.0
2023-02-23 10:55:00,169.25,169.28,169.01,169.2,24155.0,158.2025,158.2305,157.9781,158.1557,24155.0
2023-02-23 11:00:00,169.16,169.56,169.16,169.49,17488.0,158.1183,158.4922,158.1183,158.4268,17488.0
2023-02-23 11:05:00,169.5,169.54,168.64,168.76,45241.0,158.4362,158.4735,157.6323,157.7445,45241.0
2023-02-23 11:10:00,168.81,169.12,168.77,168.9,13746.0,157.7912,158.081,157.7538,157.8753,13746.0
2023-02-23 11:15:00,168.92,169.12,168.85,169.02,12875.0,157.894,158.081,157.8286,157.9875,12875.0
2023-02-23 11:20:00,169.0,169.0,168.66,168.84,13449.0,157.9688,157.9688,157.651,157.8192,13449.0
2023-02-23 11:25:00,168.93,168.97,168.61,168.82,13331.0,157.9034,157.9407,157.6042,157.8005,13331.0
2023-02-23 11:30:00,168.83,169.18,168.78,169.18,17945.0,157.8099,158.137,157.7632,158.137,17945.0
2023-02-23 11:35:00,169.24,169.39,169.02,169.03,9767.0,158.1931,158.3333,157.9875,157.9968,9767.0
2023-02-23 11:40:00,169.11,169.11,168.72,168.98,12424.0,158.0716,158.0716,157.7071,157.9501,12424.0
2023-02-23 11:45:00,168.96,169.27,168.96,169.01,20566.0,157.9314,158.2212,157.9314,157.9781,20566.0
2023-02-23 11:50:00,169.08,169.1,168.73,168.75,7784.0,158.0436,158.0623,157.7164,157.7351,7784.0
2023-02-23 11:55:00,168.67,168.78,168.52,168.53,6922.0,157.6603,157.7632,157.5201,157.5295,6922.0
2023-02-23 12:00:00,168.52,168.86,168.48,168.84,6365.0,157.5201,157.8379,157.4827,157.8192,6365.0
2023-02-23 12:05:00,168.83,168.94,168.79,168.79,12957.0,157.8099,157.9127,157.7725,157.7725,12957.0
2023-02-23 12:10:00,168.75,168.93,168.65,168.93,9240.0,157.7351,157.9034,157.6416,157.9034,9240.0
2023-02-23 12:15:00,168.96,169.18,168.93,168.97,10029.0,157.9314,158.137,157.9034,157.9407,10029.0
2023-02-23 12:20:00,168.95,169.08,168.78,169.08,7301.0,157.9221,158.0436,157.7632,158.0436,7301.0
2023-02-23 12:25:00,169.08,169.16,168.96,169.05,10136.0,158.0436,158.1183,157.9314,158.0155,10136.0
2023-02-23 12:30:00,169.01,169.29,168.97,169.19,8309.0,157.9781,158.2399,157.9407,158.1464,8309.0
2023-02-23 12:35:00,169.16,169.3,169.13,169.19,6835.0,158.1183,158.2492,158.0903,158.1464,6835.0
2023-02-23 12:40:00,169.2,169.27,168.96,169.15,9219.0,158.1557,158.2212,157.9314,158.109,9219.0
2023-02-23 12:45:00,169.18,169.25,169.0,169.11,4750.0,158.137,158.2025,157.9688,158.0716,4750.0
2023-02-23 12:50:00,169.07,169.21,169.0,169.0,4600.0,158.0342,158.1651,157.9688,157.9688,4600.0
2023-02-23 12:55:00,169.02,169.3,168.96,169.18,14474.0,157.9875,158.2492,157.9314,158.137,14474.0
2023-02-23 13:00:00,169.18,169.54,169.15,169.42,16391.0,158.137,158.4735,158.109,158.3614,16391.0
2023-02-23 13:05:00,169.44,169.55,169.23,169.43,24085.0,158.3801,158.4829,158.1838,158.3707,24085.0
2023-02-23 13:10:00,169.45,169.76,169.45,169.76,16069.0,158.3894,158.6792,158.3894,158.6792,16069.0
2023-02-23 13:15:00,169.75,170.07,169.74,170.07,27792.0,158.6698,158.9689,158.6605,158.9689,27792.0
2023-02-23 13:20:00,170.08,170.17,169.91,170.02,13579.0,158.9783,159.0624,158.8194,158.9222,13579.0
2023-02-23 13:25:00,170.06,170.21,169.94,170.19,10347.0,158.9596,159.0998,158.8474,159.0811,10347.0
2023-02-23 13:30:00,170.17,170.18,169.93,170.01,16814.0,159.0624,159.0718,158.8381,158.9129,16814.0
2023-02-23 13:35:00,170.0,170.05,169.78,169.95,15132.0,158.9035,158.9503,158.6979,158.8568,15132.0
2023-02-23 13:40:00,169.96,170.29,169.95,170.2,26028.0,158.8661,159.1746,158.8568,159.0905,26028.0
2023-02-23 13:45:00,170.22,170.4,170.1,170.4,17934.0,159.1092,159.2774,158.997,159.2774,17934.0
2023-02-23 13:50:00,170.44,170.46,170.23,170.23,13776.0,159.3148,159.3335,159.1185,159.1185,13776.0
2023-02-23 13:55:00,170.25,170.27,170.09,170.18,8566.0,159.1372,159.1559,158.9876,159.0718,8566.0
2023-02-23 14:00:00,170.18,170.28,170.03,170.22,14561.0,159.0718,159.1652,158.9316,159.1092,14561.0
2023-02-23 14:05:00,170.2,170.4,170.17,170.28,21107.0,159.0905,159.2774,159.0624,159.1652,21107.0
2023-02-23 14:10:00,170.28,170.63,170.2,170.57,19836.0,159.1652,159.4924,159.0905,159.4363,19836.0
2023-02-23 14:15:00,170.6,171.08,170.6,171.01,23256.0,159.4644,159.913,159.4644,159.8476,23256.0
2023-02-23 14:20:00,170.96,171.08,170.72,170.86,12735.0,159.8009,159.913,159.5765,159.7074,12735.0
2023-02-23 14:25:00,170.88,171.45,170.84,171.43,117432.0,159.7261,160.2589,159.6887,160.2402,117432.0
2023-02-23 14:30:00,171.47,171.87,171.41,171.61,30613.0,160.2776,160.6515,160.2215,160.4084,30613.0
2023-02-23 14:35:00,171.6,171.79,171.59,171.64,9864.0,160.3991,160.5767,160.3897,160.4365,9864.0
2023-02-23 14:40:00,171.71,171.75,171.52,171.7,8815.0,160.5019,160.5393,160.3243,160.4926,8815.0
2023-02-23 14:45:00,171.7,171.79,171.53,171.77,12637.0,160.4926,160.5767,160.3336,160.558,12637.0
2023-02-23 14:50:00,171.75,171.85,171.55,171.85,21868.0,160.5393,160.6328,160.3523,160.6328,21868.0
2023-02-23 14:55:00,171.84,171.89,171.5,171.55,18243.0,160.6234,160.6702,160.3056,160.3523,18243.0
2023-02-23 15:00:00,171.59,172.16,171.58,172.14,14426.0,160.3897,160.9225,160.3804,160.9038,14426.0
2023-02-23 15:05:00,172.13,172.32,172.04,172.07,25856.0,160.8945,161.0721,160.8104,160.8384,25856.0
2023-02-23 15:10:00,172.09,172.47,172.05,172.29,25535.0,160.8571,161.2123,160.8197,161.044,25535.0
2023-02-23 15:15:00,172.28,172.39,172.18,172.22,40255.0,161.0347,161.1375,160.9412,160.9786,40255.0
2023-02-23 15:20:00,172.22,172.52,172.15,172.43,41641.0,160.9786,161.259,160.9132,161.1749,41641.0
2023-02-23 15:25:00,172.44,172.65,172.31,172.62,28692.0,161.1843,161.3805,161.0627,161.3525,28692.0
2023-02-23 15:30:00,172.66,172.82,172.52,172.79,43144.0,161.3899,161.5394,161.259,161.5114,43144.0
2023-02-23 15:35:00,172.78,172.86,172.62,172.76,37036.0,161.5021,161.5768,161.3525,161.4834,37036.0
2023-02-23 15:40:00,172.8,172.83,172.46,172.62,51914.0,161.5208,161.5488,161.2029,161.3525,51914.0
2023-02-23 15:45:00,172.63,172.63,171.9,171.9,88667.0,161.3618,161.3618,160.6795,160.6795,88667.0
2023-02-23 15:50:00,171.94,172.09,171.62,171.77,107054.0,160.7169,160.8571,160.4178,160.558,107054.0
2023-02-23 15:55:00,171.79,172.08,171.59,171.82,235309.0,160.5767,160.8477,160.3897,160.6047,235309.0
2023-02-24 09:30:00,170.06,170.06,169.31,169.41,54842.0,158.9596,158.9596,158.2586,158.352,54842.0
2023-02-24 09:35:00,169.42,170.13,169.35,170.0,19962.0,158.3614,159.025,158.2959,158.9035,19962.0
2023-02-24 09:40:00,170.09,170.09,169.07,169.08,24901.0,158.9876,158.9876,158.0342,158.0436,24901.0
2023-02-24 09:45:00,169.07,169.14,168.57,169.05,29265.0,158.0342,158.0997,157.5669,158.0155,29265.0
2023-02-24 09:50:00,169.05,169.36,169.03,169.12,24598.0,158.0155,158.3053,157.9968,158.081,24598.0
2023-02-24 09:55:00,169.19,169.63,169.01,169.17,17844.0,158.1464,158.5577,157.9781,158.1277,17844.0
2023-02-24 10:00:00,169.14,169.29,168.86,169.09,23146.0,158.0997,158.2399,157.8379,158.0529,23146.0
2023-02-24 10:05:00,169.16,169.26,168.7,168.75,29998.0,158.1183,158.2118,157.6884,157.7351,29998.0
2023-02-24 10:10:00,168.72,168.8,168.46,168.6,28205.0,157.7071,157.7818,157.464,157.5949,28205.0
2023-02-24 10:15:00,168.59,168.63,168.27,168.34,21796.0,157.5856,157.6229,157.2864,157.3519,21796.0
2023-02-24 10:20:00,168.33,168.64,168.31,168.47,31943.0,157.3425,157.6323,157.3238,157.4734,31943.0
2023-02-24 10:25:00,168.45,168.54,168.17,168.33,31692.0,157.4547,157.5388,157.193,157.3425,31692.0
2023-02-24 10:30:00,168.33,168.39,168.14,168.39,15324.0,157.3425,157.3986,157.1649,157.3986,15324.0
2023-02-24 10:35:00,168.41,168.47,167.96,167.99,22357.0,157.4173,157.4734,156.9967,157.0247,22357.0
2023-02-24 10:40:00,167.99,168.16,167.88,168.11,10319.0,157.0247,157.1836,156.9219,157.1369,10319.0
2023-02-24 10:45:00,168.12,168.19,167.84,167.89,31820.0,157.1462,157.2117,156.8845,156.9312,31820.0
2023-02-24 10:50:00,167.88,168.21,167.8,168.08,34933.0,156.9219,157.2304,156.8471,157.1088,34933.0
2023-02-24 10:55:00,168.08,168.4,168.01,168.35,38289.0,157.1088,157.408,157.0434,157.3612,38289.0
2023-02-24 11:00:00,168.35,168.55,168.27,168.45,31167.0,157.3612,157.5482,157.2864,157.4547,31167.0
2023-02-24 11:05:00,168.47,168.68,168.43,168.63,20881.0,157.4734,157.6697,157.436,157.6229,20881.0
2023-02-24 11:10:00,168.6,168.89,168.52,168.56,19024.0,157.5949,157.866,157.5201,157.5575,19024.0
2023-02-24 11:15:00,168.52,168.75,168.45,168.48,16952.0,157.5201,157.7351,157.4547,157.4827,16952.0
2023-02-24 11:20:00,168.49,168.81,168.36,168.66,16134.0,157.4921,157.7912,157.3706,157.651,16134.0
2023-02-24 11:25:00,168.67,168.89,168.61,168.76,17047.0,157.6603,157.866,157.6042,157.7445,17047.0
2023-02-24 11:30:00,168.75,168.92,168.57,168.77,18755.0,157.7351,157.894,157.5669,157.7538,18755.0
2023-02-24 11:35:00,168.74,168.75,168.49,168.53,13061.0,157.7258,157.7351,157.4921,157.5295,13061.0
2023-02-24 11:40:00,168.56,169.04,168.55,168.95,12686.0,157.5575,158.0062,157.5482,157.9221,12686.0
2023-02-24 11:45:00,168.97,169.24,168.95,169.2,13215.0,157.9407,158.1931,157.9221,158.1557,13215.0
2023-02-24 11:50:00,169.22,169.49,169.04,169.04,14270.0,158.1744,158.4268,158.0062,158.0062,14270.0
2023-02-24 11:55:00,169.06,169.18,168.93,169.11,12646.0,158.0249,158.137,157.9034,158.0716,12646.0
2023-02-24 12:00:00,169.14,169.22,168.93,168.95,8193.0,158.0997,158.1744,157.9034,157.9221,8193.0
2023-02-24 12:05:00,169.0,169.04,168.84,169.0,12676.0,157.9688,158.0062,157.8192,157.9688,12676.0
2023-02-24 12:10:00,169.06,169.17,168.99,169.14,8000.0,158.0249,158.1277,157.9594,158.0997,8000.0
2023-02-24 12:15:00,169.15,169.15,168.84,168.91,8853.0,158.109,158.109,157.8192,157.8847,8853.0
2023-02-24 12:20:00,168.91,168.96,168.84,168.88,10090.0,157.8847,157.9314,157.8192,157.8566,10090.0
2023-02-24 12:25:00,168.9,168.9,168.61,168.8,14621.0,157.8753,157.8753,157.6042,157.7818,14621.0
2023-02-24 12:30:00,168.83,168.98,168.7,168.7,10685.0,157.8099,157.9501,157.6884,157.6884,10685.0
2023-02-24 12:35:00,168.69,168.78,168.61,168.63,12373.0,157.679,157.7632,157.6042,157.6229,12373.0
2023-02-24 12:40:00,168.64,168.76,168.63,168.69,9264.0,157.6323,157.7445,157.6229,157.679,9264.0
2023-02-24 12:45:00,168.7,168.71,168.55,168.59,9801.0,157.6884,157.6977,157.5482,157.5856,9801.0
2023-02-24 12:50:00,168.57,168.85,168.53,168.85,11710.0,157.5669,157.8286,157.5295,157.8286,11710.0
2023-02-24 12:55:00,168.81,168.88,168.71,168.88,18228.0,157.7912,157.8566,157.6977,157.8566,18228.0
2023-02-24 13:00:00,168.85,168.98,168.78,168.86,14299.0,157.8286,157.9501,157.7632,157.8379,14299.0
2023-02-24 13:05:00,168.84,169.01,168.8,168.99,10885.0,157.8192,157.9781,157.7818,157.9594,10885.0
2023-02-24 13:10:00,169.01,169.01,168.87,168.96,11907.0,157.9781,157.9781,157.8473,157.9314,11907.0
2023-02-24 13:15:00,168.96,169.22,168.93,169.13,17553.0,157.9314,158.1744,157.9034,158.0903,17553.0
2023-02-24 13:20:00,169.17,169.37,169.13,169.37,14044.0,158.1277,158.3146,158.0903,158.3146,14044.0
2023-02-24 13:25:00,169.39,169.41,169.2,169.23,9161.0,158.3333,158.352,158.1557,158.1838,9161.0
2023-02-24 13:30:00,169.24,169.24,168.91,169.15,19040.0,158.1931,158.1931,157.8847,158.109,19040.0
2023-02-24 13:35:00,169.17,169.32,169.16,169.27,17952.0,158.1277,158.2679,158.1183,158.2212,17952.0
2023-02-24 13:40:00,169.28,169.33,169.03,169.03,11862.0,158.2305,158.2773,157.9968,157.9968,11862.0
2023-02-24 13:45:00,169.0,169.19,169.0,169.07,9944.0,157.9688,158.1464,157.9688,158.0342,9944.0
2023-02-24 13:50:00,169.05,169.15,169.0,169.08,10311.0,158.0155,158.109,157.9688,158.0436,10311.0
2023-02-24 13:55:00,169.07,169.12,168.95,169.11,8872.0,158.0342,158.081,157.9221,158.0716,8872.0
2023-02-24 14:00:00,169.11,169.2,169.0,169.11,8706.0,158.0716,158.1557,157.9688,158.0716,8706.0
2023-02-24 14:05:00,169.02,169.14,168.96,169.04,8396.0,157.9875,158.0997,157.9314,158.0062,8396.0
2023-02-24 14:10:00,169.04,169.04,168.91,169.0,12996.0,158.0062,158.0062,157.8847,157.9688,12996.0
2023-02-24 14:15:00,169.02,169.13,169.0,169.03,8232.0,157.9875,158.0903,157.9688,157.9968,8232.0
2023-02-24 14:20:00,169.04,169.08,168.8,168.94,27500.0,158.0062,158.0436,157.7818,157.9127,27500.0
2023-02-24 14:25:00,168.96,169.08,168.93,168.93,11033.0,157.9314,158.0436,157.9034,157.9034,11033.0
2023-02-24 14:30:00,168.99,169.13,168.82,169.04,19855.0,157.9594,158.0903,157.8005,158.0062,19855.0
2023-02-24 14:35:00,169.02,169.14,168.97,169.09,13904.0,157.9875,158.0997,157.9407,158.0529,13904.0
2023-02-24 14:40:00,169.06,169.11,168.95,169.05,21544.0,158.0249,158.0716,157.9221,158.0155,21544.0
2023-02-24 14:45:00,169.04,169.31,169.0,169.29,10368.0,158.0062,158.2586,157.9688,158.2399,10368.0
2023-02-24 14:50:00,169.29,169.58,169.26,169.49,8032.0,158.2399,158.5109,158.2118,158.4268,8032.0
2023-02-24 14:55:00,169.49,169.93,169.49,169.78,9405.0,158.4268,158.8381,158.4268,158.6979,9405.0
2023-02-24 15:00:00,169.81,170.0,169.46,169.46,12277.0,158.7259,158.9035,158.3988,158.3988,12277.0
2023-02-24 15:05:00,169.44,169.58,169.41,169.45,9537.0,158.3801,158.5109,158.352,158.3894,9537.0
2023-02-24 15:10:00,169.44,169.49,169.22,169.25,14896.0,158.3801,158.4268,158.1744,158.2025,14896.0
2023-02-24 15:15:00,169.22,169.35,169.1,169.31,16945.0,158.1744,158.2959,158.0623,158.2586,16945.0
2023-02-24 15:20:00,169.32,169.46,169.18,169.23,19615.0,158.2679,158.3988,158.137,158.1838,19615.0
2023-02-24 15:25:00,169.2,169.33,169.01,169.01,20927.0,158.1557,158.2773,157.9781,157.9781,20927.0
2023-02-24 15:30:00,169.0,169.13,168.92,169.0,36434.0,157.9688,158.0903,157.894,157.9688,36434.0
2023-02-24 15:35:00,168.98,169.03,168.77,168.91,40417.0,157.9501,157.9968,157.7538,157.8847,40417.0
2023-02-24 15:40:00,168.88,169.12,168.86,169.0,37966.0,157.8566,158.081,157.8379,157.9688,37966.0
2023-02-24 15:45:00,169.01,169.09,168.81,168.94,33865.0,157.9781,158.0529,157.7912,157.9127,33865.0
2023-02-24 15:50:00,168.95,168.99,168.67,168.94,89868.0,157.9221,157.9594,157.6603,157.9127,89868.0
2023-02-24 15:55:00,168.95,169.27,168.78,169.14,242107.0,157.9221,158.2212,157.7632,158.0997,242107.0
2023-02-27 09:30:00,171.46,171.88,170.59,170.59,62881.0,160.2682,160.6608,159.455,159.455,62881.0
2023-02-27 09:35:00,170.58,170.84,170.38,170.41,11365.0,159.4457,159.6887,159.2587,159.2868,11365.0
2023-02-27 09:40:00,170.54,171.02,170.42,170.88,16490.0,159.4083,159.8569,159.2961,159.7261,16490.0
2023-02-27 09:45:00,170.82,171.3,170.79,171.13,18103.0,159.67,160.1187,159.642,159.9598,18103.0
2023-02-27 09:50:00,171.12,171.2,170.86,171.0,12123.0,159.9504,160.0252,159.7074,159.8382,12123.0
2023-02-27 09:55:00,171.06,171.52,171.01,171.35,11718.0,159.8943,160.3243,159.8476,160.1654,11718.0
2023-02-27 10:00:00,171.33,171.62,171.04,171.54,13453.0,160.1467,160.4178,159.8756,160.343,13453.0
2023-02-27 10:05:00,171.51,172.02,171.51,171.73,21353.0,160.315,160.7917,160.315,160.5206,21353.0
2023-02-27 10:10:00,171.71,171.91,171.47,171.82,19744.0,160.5019,160.6888,160.2776,160.6047,19744.0
2023-02-27 10:15:00,171.81,171.88,171.55,171.84,12403.0,160.5954,160.6608,160.3523,160.6234,12403.0
2023-02-27 10:20:00,171.86,171.9,171.55,171.74,24191.0,160.6421,160.6795,160.3523,160.5299,24191.0
2023-02-27 10:25:00,171.74,171.85,171.7,171.7,13638.0,160.5299,160.6328,160.4926,160.4926,13638.0
2023-02-27 10:30:00,171.68,171.7,171.29,171.66,43019.0,160.4739,160.4926,160.1093,160.4552,43019.0
2023-02-27 10:35:00,171.61,171.67,170.99,171.12,22817.0,160.4084,160.4645,159.8289,159.9504,22817.0
2023-02-27 10:40:00,171.09,171.09,170.49,170.88,15014.0,159.9224,159.9224,159.3615,159.7261,15014.0
2023-02-27 10:45:00,170.89,170.89,170.58,170.86,23285.0,159.7354,159.7354,159.4457,159.7074,23285.0
2023-02-27 10:50:00,170.92,171.08,170.79,170.99,15334.0,159.7635,159.913,159.642,159.8289,15334.0
2023-02-27 10:55:00,170.97,171.13,170.66,171.12,24933.0,159.8102,159.9598,159.5204,159.9504,24933.0
2023-02-27 11:00:00,171.14,171.32,171.09,171.23,16878.0,159.9691,160.1374,159.9224,160.0532,16878.0
2023-02-27 11:05:00,171.24,171.57,171.23,171.56,15265.0,160.0626,160.371,160.0532,160.3617,15265.0
2023-02-27 11:10:00,171.61,171.63,171.07,171.21,19634.0,160.4084,160.4271,159.9037,160.0345,19634.0
2023-02-27 11:15:00,171.18,171.5,171.07,171.31,17787.0,160.0065,160.3056,159.9037,160.128,17787.0
2023-02-27 11:20:00,171.38,171.4,171.08,171.29,13134.0,160.1934,160.2121,159.913,160.1093,13134.0
2023-02-27 11:25:00,171.23,171.24,171.02,171.17,10031.0,160.0532,160.0626,159.8569,159.9971,10031.0
2023-02-27 11:30:00,171.19,171.23,170.56,170.66,22242.0,160.0158,160.0532,159.427,159.5204,22242.0
2023-02-27 11:35:00,170.64,171.14,170.64,171.14,9680.0,159.5017,159.9691,159.5017,159.9691,9680.0
2023-02-27 11:40:00,171.16,171.22,171.08,171.14,8365.0,159.9878,160.0439,159.913,159.9691,8365.0
2023-02-27 11:45:00,171.15,171.32,171.13,171.24,10151.0,159.9785,160.1374,159.9598,160.0626,10151.0
2023-02-27 11:50:00,171.2,171.23,171.06,171.12,7563.0,160.0252,160.0532,159.8943,159.9504,7563.0
2023-02-27 11:55:00,171.14,171.29,171.06,171.12,9320.0,159.9691,160.1093,159.8943,159.9504,9320.0
2023-02-27 12:00:00,171.16,171.32,171.12,171.18,13722.0,159.9878,160.1374,159.9504,160.0065,13722.0
2023-02-27 12:05:00,171.11,171.16,170.92,170.99,10071.0,159.9411,159.9878,159.7635,159.8289,10071.0
2023-02-27 12:10:00,171.07,171.32,170.97,171.25,8628.0,159.9037,160.1374,159.8102,160.0719,8628.0
2023-02-27 12:15:00,171.25,171.31,171.1,171.14,9012.0,160.0719,160.128,159.9317,159.9691,9012.0
2023-02-27 12:20:00,171.14,171.14,170.92,171.1,11796.0,159.9691,159.9691,159.7635,159.9317,11796.0
2023-02-27 12:25:00,171.08,171.21,171.08,171.17,11304.0,159.913,160.0345,159.913,159.9971,11304.0
2023-02-27 12:30:00,171.17,171.59,171.17,171.51,19098.0,159.9971,160.3897,159.9971,160.315,19098.0
2023-02-27 12:35:00,171.5,171.56,171.46,171.5,13028.0,160.3056,160.3617,160.2682,160.3056,13028.0
2023-02-27 12:40:00,171.5,171.54,171.27,171.33,24595.0,160.3056,160.343,160.0906,160.1467,24595.0
2023-02-27 12:45:00,171.38,171.4,171.25,171.38,17919.0,160.1934,160.2121,160.0719,160.1934,17919.0
2023-02-27 12:50:00,171.39,171.51,171.3,171.41,17016.0,160.2028,160.315,160.1187,160.2215,17016.0
2023-02-27 12:55:00,171.47,171.54,171.42,171.45,9447.0,160.2776,160.343,160.2308,160.2589,9447.0
2023-02-27 13:00:00,171.46,171.6,171.46,171.52,16739.0,160.2682,160.3991,160.2682,160.3243,16739.0
2023-02-27 13:05:00,171.52,171.58,171.39,171.49,10878.0,160.3243,160.3804,160.2028,160.2963,10878.0
2023-02-27 13:10:00,171.53,171.57,171.41,171.57,9414.0,160.3336,160.371,160.2215,160.371,9414.0
2023-02-27 13:15:00,171.54,171.62,171.42,171.49,27160.0,160.343,160.4178,160.2308,160.2963,27160.0
2023-02-27 13:20:00,171.51,171.62,171.42,171.5,8077.0,160.315,160.4178,160.2308,160.3056,8077.0
2023-02-27 13:25:00,171.48,171.63,171.37,171.49,14505.0,160.2869,160.4271,160.1841,160.2963,14505.0
2023-02-27 13:30:00,171.53,171.6,171.38,171.48,11968.0,160.3336,160.3991,160.1934,160.2869,11968.0
2023-02-27 13:35:00,171.49,171.51,171.35,171.42,9415.0,160.2963,160.315,160.1654,160.2308,9415.0
2023-02-27 13:40:00,171.44,171.51,171.28,171.32,7694.0,160.2495,160.315,160.1,160.1374,7694.0
2023-02-27 13:45:00,171.31,171.4,171.26,171.34,8814.0,160.128,160.2121,160.0813,160.1561,8814.0
2023-02-27 13:50:00,171.37,171.52,171.35,171.46,8383.0,160.1841,160.3243,160.1654,160.2682,8383.0
2023-02-27 13:55:00,171.45,171.61,171.43,171.56,10879.0,160.2589,160.4084,160.2402,160.3617,10879.0
2023-02-27 14:00:00,171.61,171.85,171.55,171.76,12412.0,160.4084,160.6328,160.3523,160.5486,12412.0
2023-02-27 14:05:00,171.83,171.84,171.68,171.71,10110.0,160.6141,160.6234,160.4739,160.5019,10110.0
2023-02-27 14:10:00,171.7,171.79,171.65,171.67,15302.0,160.4926,160.5767,160.4458,160.4645,15302.0
2023-02-27 14:15:00,171.67,171.7,171.45,171.48,22623.0,160.4645,160.4926,160.2589,160.2869,22623.0
2023-02-27 14:20:00,171.48,171.49,171.29,171.34,18013.0,160.2869,160.2963,160.1093,160.1561,18013.0
2023-02-27 14:25:00,171.31,171.43,171.28,171.36,14411.0,160.128,160.2402,160.1,160.1747,14411.0
2023-02-27 14:30:00,171.35,171.39,171.27,171.35,11890.0,160.1654,160.2028,160.0906,160.1654,11890.0
2023-02-27 14:35:00,171.39,171.58,171.39,171.44,11184.0,160.2028,160.3804,160.2028,160.2495,11184.0
2023-02-27 14:40:00,171.42,171.43,171.1,171.22,12416.0,160.2308,160.2402,159.9317,160.0439,12416.0
2023-02-27 14:45:00,171.18,171.21,170.97,171.21,12195.0,160.0065,160.0345,159.8102,160.0345,12195.0
2023-02-27 14:50:00,171.16,171.29,171.05,171.28,14390.0,159.9878,160.1093,159.885,160.1,14390.0
2023-02-27 14:55:00,171.3,171.33,171.1,171.1,15833.0,160.1187,160.1467,159.9317,159.9317,15833.0
2023-02-27 15:00:00,171.09,171.21,170.93,171.04,9756.0,159.9224,160.0345,159.7728,159.8756,9756.0
2023-02-27 15:05:00,171.03,171.05,170.83,170.88,11519.0,159.8663,159.885,159.6793,159.7261,11519.0
2023-02-27 15:10:00,170.84,171.09,170.75,171.04,19460.0,159.6887,159.9224,159.6046,159.8756,19460.0
2023-02-27 15:15:00,171.07,171.1,170.87,171.02,13977.0,159.9037,159.9317,159.7167,159.8569,13977.0
2023-02-27 15:20:00,171.02,171.05,170.86,171.02,14981.0,159.8569,159.885,159.7074,159.8569,14981.0
2023-02-27 15:25:00,171.04,171.21,170.94,171.2,17323.0,159.8756,160.0345,159.7822,160.0252,17323.0
2023-02-27 15:30:00,171.17,171.17,170.9,171.09,27428.0,159.9971,159.9971,159.7448,159.9224,27428.0
2023-02-27 15:35:00,171.09,171.1,170.76,170.84,25157.0,159.9224,159.9317,159.6139,159.6887,25157.0
2023-02-27 15:40:00,170.85,171.25,170.77,171.04,37089.0,159.698,160.0719,159.6233,159.8756,37089.0
2023-02-27 15:45:00,171.02,171.22,170.91,170.91,35872.0,159.8569,160.0439,159.7541,159.7541,35872.0
2023-02-27 15:50:00,170.85,171.1,170.75,170.76,86117.0,159.698,159.9317,159.6046,159.6139,86117.0
2023-02-27 15:55:00,170.8,171.07,170.63,170.72,262809.0,159.6513,159.9037,159.4924,159.5765,262809.0
2023-02-28 09:30:00,169.69,170.0,169.35,169.58,42323.0,158.6138,158.9035,158.2959,158.5109,42323.0
2023-02-28 09:35:00,169.6,170.4,169.49,170.29,17640.0,158.5296,159.2774,158.4268,159.1746,17640.0
2023-02-28 09:40:00,170.42,170.64,170.36,170.49,8291.0,159.2961,159.5017,159.24,159.3615,8291.0
2023-02-28 09:45:00,170.69,171.18,170.61,170.96,17357.0,159.5485,160.0065,159.4737,159.8009,17357.0
2023-02-28 09:50:00,170.86,171.08,170.68,171.08,19285.0,159.7074,159.913,159.5391,159.913,19285.0
2023-02-28 09:55:00,171.0,171.16,170.8,170.87,10563.0,159.8382,159.9878,159.6513,159.7167,10563.0
2023-02-28 10:00:00,170.87,171.11,170.54,170.59,18789.0,159.7167,159.9411,159.4083,159.455,18789.0
2023-02-28 10:05:00,170.59,170.79,170.53,170.65,20786.0,159.455,159.642,159.3989,159.5111,20786.0
2023-02-28 10:10:00,170.64,170.65,170.23,170.43,22946.0,159.5017,159.5111,159.1185,159.3055,22946.0
2023-02-28 10:15:00,170.46,170.81,170.36,170.7,16089.0,159.3335,159.6606,159.24,159.5578,16089.0
2023-02-28 10:20:00,170.65,171.1,170.49,171.06,16136.0,159.5111,159.9317,159.3615,159.8943,16136.0
2023-02-28 10:25:00,171.1,171.26,170.65,170.7,30192.0,159.9317,160.0813,159.5111,159.5578,30192.0
2023-02-28 10:30:00,170.71,170.85,170.58,170.7,12423.0,159.5672,159.698,159.4457,159.5578,12423.0
2023-02-28 10:35:00,170.74,170.91,170.58,170.8,14496.0,159.5952,159.7541,159.4457,159.6513,14496.0
2023-02-28 10:40:00,170.85,171.0,170.71,170.81,18099.0,159.698,159.8382,159.5672,159.6606,18099.0
2023-02-28 10:45:00,170.81,170.85,170.52,170.66,17972.0,159.6606,159.698,159.3896,159.5204,17972.0
2023-02-28 10:50:00,170.63,170.67,170.48,170.53,11715.0,159.4924,159.5298,159.3522,159.3989,11715.0
2023-02-28 10:55:00,170.55,170.87,170.52,170.79,16503.0,159.4176,159.7167,159.3896,159.642,16503.0
2023-02-28 11:00:00,170.84,171.06,170.84,171.02,7657.0,159.6887,159.8943,159.6887,159.8569,7657.0
2023-02-28 11:05:00,171.02,171.08,170.9,170.99,6727.0,159.8569,159.913,159.7448,159.8289,6727.0
2023-02-28 11:10:00,171.04,171.12,170.83,170.92,10350.0,159.8756,159.9504,159.6793,159.7635,10350.0
2023-02-28 11:15:00,170.91,171.15,170.88,170.92,11172.0,159.7541,159.9785,159.7261,159.7635,11172.0
2023-02-28 11:20:00,170.9,171.09,170.88,170.96,9620.0,159.7448,159.9224,159.7261,159.8009,9620.0
2023-02-28 11:25:00,170.92,171.0,170.81,170.88,8169.0,159.7635,159.8382,159.6606,159.7261,8169.0
2023-02-28 11:30:00,170.83,170.91,170.78,170.81,6819.0,159.6793,159.7541,159.6326,159.6606,6819.0
2023-02-28 11:35:00,170.77,170.85,170.61,170.64,13389.0,159.6233,159.698,159.4737,159.5017,13389.0
2023-02-28 11:40:00,170.6,170.69,170.56,170.61,12053.0,159.4644,159.5485,159.427,159.4737,12053.0
2023-02-28 11:45:00,170.59,170.61,170.47,170.52,13991.0,159.455,159.4737,159.3428,159.3896,13991.0
2023-02-28 11:50:00,170.49,170.66,170.47,170.59,21513.0,159.3615,159.5204,159.3428,159.455,21513.0
2023-02-28 11:55:00,170.59,170.77,170.47,170.74,5948.0,159.455,159.6233,159.3428,159.5952,5948.0
2023-02-28 12:00:00,170.82,171.01,170.81,171.01,5840.0,159.67,159.8476,159.6606,159.8476,5840.0
2023-02-28 12:05:00,170.99,171.01,170.89,170.97,6584.0,159.8289,159.8476,159.7354,159.8102,6584.0
2023-02-28 12:10:00,170.97,171.17,170.93,171.1,10614.0,159.8102,159.9971,159.7728,159.9317,10614.0
2023-02-28 12:15:00,171.15,171.18,170.99,171.11,6463.0,159.9785,160.0065,159.8289,159.9411,6463.0
2023-02-28 12:20:00,171.09,171.33,171.09,171.26,6355.0,159.9224,160.1467,159.9224,160.0813,6355.0
2023-02-28 12:25:00,171.24,171.27,171.11,171.21,9290.0,160.0626,160.0906,159.9411,160.0345,9290.0
2023-02-28 12:30:00,171.24,171.38,171.23,171.36,9667.0,160.0626,160.1934,160.0532,160.1747,9667.0
2023-02-28 12:35:00,171.35,171.4,171.25,171.26,8469.0,160.1654,160.2121,160.0719,160.0813,8469.0
2023-02-28 12:40:00,171.23,171.34,171.15,171.24,9046.0,160.0532,160.1561,159.9785,160.0626,9046.0
2023-02-28 12:45:00,171.22,171.34,171.2,171.33,5331.0,160.0439,160.1561,160.0252,160.1467,5331.0
2023-02-28 12:50:00,171.31,171.55,171.26,171.5,9005.0,160.128,160.3523,160.0813,160.3056,9005.0
2023-02-28 12:55:00,171.55,171.66,171.51,171.53,7455.0,160.3523,160.4552,160.315,160.3336,7455.0
2023-02-28 13:00:00,171.53,171.8,171.52,171.77,4379.0,160.3336,160.586,160.3243,160.558,4379.0
2023-02-28 13:05:00,171.82,171.87,171.71,171.72,4341.0,160.6047,160.6515,160.5019,160.5112,4341.0
2023-02-28 13:10:00,171.72,171.82,171.7,171.73,6792.0,160.5112,160.6047,160.4926,160.5206,6792.0
2023-02-28 13:15:00,171.7,171.74,171.63,171.65,9616.0,160.4926,160.5299,160.4271,160.4458,9616.0
2023-02-28 13:20:00,171.68,171.81,171.67,171.74,4622.0,160.4739,160.5954,160.4645,160.5299,4622.0
2023-02-28 13:25:00,171.74,172.0,171.71,171.98,4844.0,160.5299,160.773,160.5019,160.7543,4844.0
2023-02-28 13:30:00,172.0,172.02,171.77,171.96,7917.0,160.773,160.7917,160.558,160.7356,7917.0
2023-02-28 13:35:00,172.01,172.21,171.92,172.18,14553.0,160.7823,160.9693,160.6982,160.9412,14553.0
2023-02-28 13:40:00,172.19,172.32,172.1,172.22,7940.0,160.9506,161.0721,160.8664,160.9786,7940.0
2023-02-28 13:45:00,172.24,172.45,172.24,172.36,7360.0,160.9973,161.1936,160.9973,161.1095,7360.0
2023-02-28 13:50:00,172.34,172.5,172.29,172.43,10726.0,161.0908,161.2403,161.044,161.1749,10726.0
2023-02-28 13:55:00,172.41,172.51,172.4,172.43,10082.0,161.1562,161.2497,161.1469,161.1749,10082.0
2023-02-28 14:00:00,172.47,172.57,172.36,172.51,19529.0,161.2123,161.3058,161.1095,161.2497,19529.0
2023-02-28 14:05:00,172.53,172.53,172.14,172.36,17083.0,161.2684,161.2684,160.9038,161.1095,17083.0
2023-02-28 14:10:00,172.38,172.5,172.19,172.49,13924.0,161.1282,161.2403,160.9506,161.231,13924.0
2023-02-28 14:15:00,172.47,172.51,172.28,172.35,9986.0,161.2123,161.2497,161.0347,161.1001,9986.0
2023-02-28 14:20:00,172.36,172.44,172.29,172.33,10632.0,161.1095,161.1843,161.044,161.0814,10632.0
2023-02-28 14:25:00,172.32,172.37,172.04,172.07,11135.0,161.0721,161.1188,160.8104,160.8384,11135.0
2023-02-28 14:30:00,172.06,172.08,171.89,172.03,14332.0,160.8291,160.8477,160.6702,160.801,14332.0
2023-02-28 14:35:00,172.05,172.2,171.93,172.2,14696.0,160.8197,160.9599,160.7075,160.9599,14696.0
2023-02-28 14:40:00,172.19,172.39,172.1,172.38,35835.0,160.9506,161.1375,160.8664,161.1282,35835.0
2023-02-28 14:45:00,172.37,172.57,172.36,172.5,34191.0,161.1188,161.3058,161.1095,161.2403,34191.0
2023-02-28 14:50:00,172.5,172.51,172.09,172.1,8196.0,161.2403,161.2497,160.8571,160.8664,8196.0
2023-02-28 14:55:00,172.08,172.08,171.78,171.79,13434.0,160.8477,160.8477,160.5673,160.5767,13434.0
2023-02-28 15:00:00,171.87,171.89,171.67,171.78,11249.0,160.6515,160.6702,160.4645,160.5673,11249.0
2023-02-28 15:05:00,171.77,171.89,171.71,171.87,12491.0,160.558,160.6702,160.5019,160.6515,12491.0
2023-02-28 15:10:00,171.84,171.88,171.67,171.8,13160.0,160.6234,160.6608,160.4645,160.586,13160.0
2023-02-28 15:15:00,171.77,171.89,171.72,171.84,9490.0,160.558,160.6702,160.5112,160.6234,9490.0
2023-02-28 15:20:00,171.83,171.96,171.68,171.72,15855.0,160.6141,160.7356,160.4739,160.5112,15855.0
2023-02-28 15:25:00,171.74,171.74,171.43,171.49,16382.0,160.5299,160.5299,160.2402,160.2963,16382.0
2023-02-28 15:30:00,171.46,171.5,171.23,171.38,16973.0,160.2682,160.3056,160.0532,160.1934,16973.0
2023-02-28 15:35:00,171.38,171.39,171.19,171.39,11785.0,160.1934,160.2028,160.0158,160.2028,11785.0
2023-02-28 15:40:00,171.4,171.56,171.35,171.51,34628.0,160.2121,160.3617,160.1654,160.315,34628.0
2023-02-28 15:45:00,171.5,171.62,171.36,171.42,27189.0,160.3056,160.4178,160.1747,160.2308,27189.0
2023-02-28 15:50:00,171.4,172.17,171.31,172.04,103765.0,160.2121,160.9319,160.128,160.8104,103765.0
2023-02-28 15:55:00,172.01,172.04,171.41,171.42,231644.0,160.7823,160.8104,160.2215,160.2308,231644.0
2023-03-01 09:30:00,170.97,171.64,170.85,170.89,81156.0,159.8102,160.4365,159.698,159.7354,81156.0
2023-03-01 09:35:00,170.92,171.55,170.71,171.38,19195.0,159.7635,160.3523,159.5672,160.1934,19195.0
2023-03-01 09:40:00,171.35,171.66,171.3,171.37,32247.0,160.1654,160.4552,160.1187,160.1841,32247.0
2023-03-01 09:45:00,171.34,171.93,171.34,171.82,17954.0,160.1561,160.7075,160.1561,160.6047,17954.0
2023-03-01 09:50:00,171.81,171.96,171.45,171.6,17493.0,160.5954,160.7356,160.2589,160.3991,17493.0
2023-03-01 09:55:00,171.57,171.79,171.28,171.5,19765.0,160.371,160.5767,160.1,160.3056,19765.0
2023-03-01 10:00:00,171.59,171.71,171.21,171.21,21134.0,160.3897,160.5019,160.0345,160.0345,21134.0
2023-03-01 10:05:00,171.2,171.2,170.67,170.77,23016.0,160.0252,160.0252,159.5298,159.6233,23016.0
2023-03-01 10:10:00,170.71,170.71,170.0,170.05,15960.0,159.5672,159.5672,158.9035,158.9503,15960.0
2023-03-01 10:15:00,170.01,170.19,169.81,170.18,23210.0,158.9129,159.0811,158.7259,159.0718,23210.0
2023-03-01 10:20:00,170.13,170.19,169.88,170.04,31287.0,159.025,159.0811,158.7914,158.9409,31287.0
2023-03-01 10:25:00,170.07,170.52,170.07,170.5,23078.0,158.9689,159.3896,158.9689,159.3709,23078.0
2023-03-01 10:30:00,170.43,170.43,169.99,170.17,13820.0,159.3055,159.3055,158.8942,159.0624,13820.0
2023-03-01 10:35:00,170.2,170.78,170.17,170.75,18364.0,159.0905,159.6326,159.0624,159.6046,18364.0
2023-03-01 10:40:00,170.74,171.29,170.73,171.04,11145.0,159.5952,160.1093,159.5859,159.8756,11145.0
2023-03-01 10:45:00,171.08,171.37,171.0,171.22,24527.0,159.913,160.1841,159.8382,160.0439,24527.0
2023-03-01 10:50:00,171.19,171.31,171.16,171.21,17703.0,160.0158,160.128,159.9878,160.0345,17703.0
2023-03-01 10:55:00,171.23,171.4,171.12,171.3,14435.0,160.0532,160.2121,159.9504,160.1187,14435.0
2023-03-01 11:00:00,171.22,171.25,170.9,170.95,27120.0,160.0439,160.0719,159.7448,159.7915,27120.0
2023-03-01 11:05:00,170.97,170.99,170.49,170.5,25255.0,159.8102,159.8289,159.3615,159.3709,25255.0
2023-03-01 11:10:00,170.51,170.67,170.4,170.59,25984.0,159.3802,159.5298,159.2774,159.455,25984.0
2023-03-01 11:15:00,170.57,170.77,170.45,170.75,36435.0,159.4363,159.6233,159.3241,159.6046,36435.0
2023-03-01 11:20:00,170.74,171.34,170.73,171.31,33551.0,159.5952,160.1561,159.5859,160.128,33551.0
2023-03-01 11:25:00,171.33,171.37,171.18,171.28,31587.0,160.1467,160.1841,160.0065,160.1,31587.0
2023-03-01 11:30:00,171.29,171.33,171.15,171.27,24487.0,160.1093,160.1467,159.9785,160.0906,24487.0
2023-03-01 11:35:00,171.22,171.37,171.19,171.26,11879.0,160.0439,160.1841,160.0158,160.0813,11879.0
2023-03-01 11:40:00,171.28,171.53,171.27,171.27,11278.0,160.1,160.3336,160.0906,160.0906,11278.0
2023-03-01 11:45:00,171.23,171.79,171.18,171.77,19026.0,160.0532,160.5767,160.0065,160.558,19026.0
2023-03-01 11:50:00,171.74,171.9,171.58,171.88,9114.0,160.5299,160.6795,160.3804,160.6608,9114.0
2023-03-01 11:55:00,171.9,172.0,171.82,171.85,14819.0,160.6795,160.773,160.6047,160.6328,14819.0
2023-03-01 12:00:00,171.87,171.97,171.8,171.84,17176.0,160.6515,160.7449,160.586,160.6234,17176.0
2023-03-01 12:05:00,171.84,172.04,171.79,172.0,12689.0,160.6234,160.8104,160.5767,160.773,12689.0
2023-03-01 12:10:00,172.05,172.42,172.02,172.12,19523.0,160.8197,161.1656,160.7917,160.8851,19523.0
2023-03-01 12:15:00,172.1,172.22,172.08,172.11,7970.0,160.8664,160.9786,160.8477,160.8758,7970.0
2023-03-01 12:20:00,172.02,172.19,171.94,172.04,8991.0,160.7917,160.9506,160.7169,160.8104,8991.0
2023-03-01 12:25:00,172.09,172.39,172.08,172.12,9068.0,160.8571,161.1375,160.8477,160.8851,9068.0
2023-03-01 12:30:00,172.15,172.21,172.04,172.06,9487.0,160.9132,160.9693,160.8104,160.8291,9487.0
2023-03-01 12:35:00,172.04,172.16,171.98,172.09,13899.0,160.8104,160.9225,160.7543,160.8571,13899.0
2023-03-01 12:40:00,172.11,172.32,172.08,172.25,16886.0,160.8758,161.0721,160.8477,161.0067,16886.0
2023-03-01 12:45:00,172.28,172.36,172.15,172.2,14236.0,161.0347,161.1095,160.9132,160.9599,14236.0
2023-03-01 12:50:00,172.17,172.38,172.14,172.37,22630.0,160.9319,161.1282,160.9038,161.1188,22630.0
2023-03-01 12:55:00,172.39,172.39,172.16,172.21,18414.0,161.1375,161.1375,160.9225,160.9693,18414.0
2023-03-01 13:00:00,172.23,172.23,172.0,172.13,24086.0,160.988,160.988,160.773,160.8945,24086.0
2023-03-01 13:05:00,172.14,172.19,172.04,172.1,25462.0,160.9038,160.9506,160.8104,160.8664,25462.0
2023-03-01 13:10:00,172.11,172.24,172.06,172.24,18626.0,160.8758,160.9973,160.8291,160.9973,18626.0
2023-03-01 13:15:00,172.24,172.4,172.15,172.28,16253.0,160.9973,161.1469,160.9132,161.0347,16253.0
2023-03-01 13:20:00,172.31,172.32,172.04,172.05,10360.0,161.0627,161.0721,160.8104,160.8197,10360.0
2023-03-01 13:25:00,172.07,172.12,171.98,172.08,21151.0,160.8384,160.8851,160.7543,160.8477,21151.0
2023-03-01 13:30:00,172.09,172.09,171.83,171.88,20719.0,160.8571,160.8571,160.6141,160.6608,20719.0
2023-03-01 13:35:00,171.85,172.2,171.8,172.2,15335.0,160.6328,160.9599,160.586,160.9599,15335.0
2023-03-01 13:40:00,172.22,172.28,171.97,171.97,17442.0,160.9786,161.0347,160.7449,160.7449,17442.0
2023-03-01 13:45:00,171.98,172.15,171.87,172.15,14458.0,160.7543,160.9132,160.6515,160.9132,14458.0
2023-03-01 13:50:00,172.17,172.29,172.13,172.17,15455.0,160.9319,161.044,160.8945,160.9319,15455.0
2023-03-01 13:55:00,172.18,172.24,172.04,172.22,16250.0,160.9412,160.9973,160.8104,160.9786,16250.0
2023-03-01 14:00:00,172.2,172.21,171.93,172.05,22537.0,160.9599,160.9693,160.7075,160.8197,22537.0
2023-03-01 14:05:00,172.04,172.15,171.97,172.15,13969.0,160.8104,160.9132,160.7449,160.9132,13969.0
2023-03-01 14:10:00,172.15,172.39,172.1,172.32,20788.0,160.9132,161.1375,160.8664,161.0721,20788.0
2023-03-01 14:15:00,172.29,172.29,172.04,172.1,16214.0,161.044,161.044,160.8104,160.8664,16214.0
2023-03-01 14:20:00,172.1,172.13,171.97,172.13,15236.0,160.8664,160.8945,160.7449,160.8945,15236.0
2023-03-01 14:25:00,172.13,172.16,171.94,171.94,21176.0,160.8945,160.9225,160.7169,160.7169,21176.0
2023-03-01 14:30:00,171.94,172.06,171.85,171.86,17762.0,160.7169,160.8291,160.6328,160.6421,17762.0
2023-03-01 14:35:00,171.89,171.99,171.81,171.96,18706.0,160.6702,160.7636,160.5954,160.7356,18706.0
2023-03-01 14:40:00,171.94,172.02,171.79,171.99,15672.0,160.7169,160.7917,160.5767,160.7636,15672.0
2023-03-01 14:45:00,171.97,172.04,171.88,172.01,26678.0,160.7449,160.8104,160.6608,160.7823,26678.0
2023-03-01 14:50:00,172.0,172.06,171.79,171.95,25757.0,160.773,160.8291,160.5767,160.7262,25757.0
2023-03-01 14:55:00,171.96,172.09,171.92,171.95,21872.0,160.7356,160.8571,160.6982,160.7262,21872.0
2023-03-01 15:00:00,171.94,172.11,171.86,172.04,22559.0,160.7169,160.8758,160.6421,160.8104,22559.0
2023-03-01 15:05:00,172.03,172.31,172.02,172.28,23982.0,160.801,161.0627,160.7917,161.0347,23982.0
2023-03-01 15:10:00,172.32,172.43,172.13,172.19,25055.0,161.0721,161.1749,160.8945,160.9506,25055.0
2023-03-01 15:15:00,172.2,172.23,171.99,171.99,61236.0,160.9599,160.988,160.7636,160.7636,61236.0
2023-03-01 15:20:00,172.0,172.08,171.76,171.81,29952.0,160.773,160.8477,160.5486,160.5954,29952.0
2023-03-01 15:25:00,171.85,171.85,171.65,171.65,28269.0,160.6328,160.6328,160.4458,160.4458,28269.0
2023-03-01 15:30:00,171.66,171.89,171.61,171.84,37954.0,160.4552,160.6702,160.4084,160.6234,37954.0
2023-03-01 15:35:00,171.82,171.86,171.62,171.72,39706.0,160.6047,160.6421,160.4178,160.5112,39706.0
2023-03-01 15:40:00,171.74,171.89,171.58,171.82,55999.0,160.5299,160.6702,160.3804,160.6047,55999.0
2023-03-01 15:45:00,171.85,172.05,171.78,171.98,70568.0,160.6328,160.8197,160.5673,160.7543,70568.0
2023-03-01 15:50:00,172.0,172.0,171.68,171.71,121233.0,160.773,160.773,160.4739,160.5019,121233.0
2023-03-01 15:55:00,171.71,172.28,171.71,172.18,270107.0,160.5019,161.0347,160.5019,160.9412,270107.0
2023-03-02 09:30:00,170.69,171.72,170.69,171.46,71561.0,159.5485,160.5112,159.5485,160.2682,71561.0
2023-03-02 09:35:00,171.39,171.44,170.7,170.94,51695.0,160.2028,160.2495,159.5578,159.7822,51695.0
2023-03-02 09:40:00,170.92,170.97,170.58,170.92,48578.0,159.7635,159.8102,159.4457,159.7635,48578.0
2023-03-02 09:45:00,170.87,170.96,170.47,170.55,26993.0,159.7167,159.8009,159.3428,159.4176,26993.0
2023-03-02 09:50:00,170.51,170.78,170.36,170.62,23582.0,159.3802,159.6326,159.24,159.483,23582.0
2023-03-02 09:55:00,170.62,171.04,170.47,170.93,32190.0,159.483,159.8756,159.3428,159.7728,32190.0
2023-03-02 10:00:00,170.93,171.42,170.9,171.27,60592.0,159.7728,160.2308,159.7448,160.0906,60592.0
2023-03-02 10:05:00,171.29,171.41,170.87,171.02,27746.0,160.1093,160.2215,159.7167,159.8569,27746.0
2023-03-02 10:10:00,171.03,171.04,170.6,170.72,44206.0,159.8663,159.8756,159.4644,159.5765,44206.0
2023-03-02 10:15:00,170.7,171.06,170.43,170.48,60793.0,159.5578,159.8943,159.3055,159.3522,60793.0
2023-03-02 10:20:00,170.52,170.73,170.11,170.41,41437.0,159.3896,159.5859,159.0063,159.2868,41437.0
2023-03-02 10:25:00,170.44,170.95,170.33,170.91,62109.0,159.3148,159.7915,159.212,159.7541,62109.0
2023-03-02 10:30:00,170.94,171.37,170.83,171.09,51687.0,159.7822,160.1841,159.6793,159.9224,51687.0
2023-03-02 10:35:00,171.06,171.27,170.89,170.94,23145.0,159.8943,160.0906,159.7354,159.7822,23145.0
2023-03-02 10:40:00,170.97,171.16,170.86,171.03,18657.0,159.8102,159.9878,159.7074,159.8663,18657.0
2023-03-02 10:45:00,171.03,171.2,170.97,171.04,16662.0,159.8663,160.0252,159.8102,159.8756,16662.0
2023-03-02 10:50:00,171.08,171.4,171.03,171.3,22274.0,159.913,160.2121,159.8663,160.1187,22274.0
2023-03-02 10:55:00,171.29,171.49,171.24,171.37,27943.0,160.1093,160.2963,160.0626,160.1841,27943.0
2023-03-02 11:00:00,171.37,171.54,171.29,171.29,12718.0,160.1841,160.343,160.1093,160.1093,12718.0
2023-03-02 11:05:00,171.29,171.39,171.14,171.14,10856.0,160.1093,160.2028,159.9691,159.9691,10856.0
2023-03-02 11:10:00,171.1,171.17,170.95,171.01,27866.0,159.9317,159.9971,159.7915,159.8476,27866.0
2023-03-02 11:15:00,171.01,171.18,170.9,170.9,16815.0,159.8476,160.0065,159.7448,159.7448,16815.0
2023-03-02 11:20:00,170.89,170.9,170.68,170.71,25662.0,159.7354,159.7448,159.5391,159.5672,25662.0
2023-03-02 11:25:00,170.72,170.94,170.61,170.7,37530.0,159.5765,159.7822,159.4737,159.5578,37530.0
2023-03-02 11:30:00,170.74,170.8,170.57,170.76,26044.0,159.5952,159.6513,159.4363,159.6139,26044.0
2023-03-02 11:35:00,170.79,170.85,170.67,170.85,35385.0,159.642,159.698,159.5298,159.698,35385.0
2023-03-02 11:40:00,170.88,171.02,170.79,170.87,24724.0,159.7261,159.8569,159.642,159.7167,24724.0
2023-03-02 11:45:00,170.87,170.97,170.81,170.94,15118.0,159.7167,159.8102,159.6606,159.7822,15118.0
2023-03-02 11:50:00,170.94,171.05,170.88,170.94,24745.0,159.7822,159.885,159.7261,159.7822,24745.0
2023-03-02 11:55:00,170.92,171.16,170.8,171.11,17265.0,159.7635,159.9878,159.6513,159.9411,17265.0
2023-03-02 12:00:00,171.13,171.17,171.06,171.13,11201.0,159.9598,159.9971,159.8943,159.9598,11201.0
2023-03-02 12:05:00,171.08,171.12,170.96,171.0,7971.0,159.913,159.9504,159.8009,159.8382,7971.0
2023-03-02 12:10:00,171.02,171.03,170.82,171.0,29160.0,159.8569,159.8663,159.67,159.8382,29160.0
2023-03-02 12:15:00,170.99,171.06,170.8,170.84,15502.0,159.8289,159.8943,159.6513,159.6887,15502.0
2023-03-02 12:20:00,170.81,171.0,170.81,170.98,13742.0,159.6606,159.8382,159.6606,159.8195,13742.0
2023-03-02 12:25:00,170.98,171.19,170.98,171.11,13518.0,159.8195,160.0158,159.8195,159.9411,13518.0
2023-03-02 12:30:00,171.12,171.47,171.11,171.4,12100.0,159.9504,160.2776,159.9411,160.2121,12100.0
2023-03-02 12:35:00,171.36,171.43,171.3,171.39,10111.0,160.1747,160.2402,160.1187,160.2028,10111.0
2023-03-02 12:40:00,171.38,171.38,171.17,171.25,7741.0,160.1934,160.1934,159.9971,160.0719,7741.0
2023-03-02 12:45:00,171.24,171.3,171.14,171.21,11958.0,160.0626,160.1187,159.9691,160.0345,11958.0
2023-03-02 12:50:00,171.2,171.52,171.19,171.44,17688.0,160.0252,160.3243,160.0158,160.2495,17688.0
2023-03-02 12:55:00,171.41,171.5,171.28,171.31,8687.0,160.2215,160.3056,160.1,160.128,8687.0
2023-03-02 13:00:00,171.34,171.47,171.29,171.29,8019.0,160.1561,160.2776,160.1093,160.1093,8019.0
2023-03-02 13:05:00,171.28,171.36,171.19,171.34,9780.0,160.1,160.1747,160.0158,160.1561,9780.0
2023-03-02 13:10:00,171.36,171.43,171.35,171.43,7472.0,160.1747,160.2402,160.1654,160.2402,7472.0
2023-03-02 13:15:00,171.41,171.43,171.24,171.38,9389.0,160.2215,160.2402,160.0626,160.1934,9389.0
2023-03-02 13:20:00,171.38,171.39,171.24,171.24,9746.0,160.1934,160.2028,160.0626,160.0626,9746.0
2023-03-02 13:25:00,171.24,171.33,171.18,171.18,9450.0,160.0626,160.1467,160.0065,160.0065,9450.0
2023-03-02 13:30:00,171.2,171.32,171.18,171.24,9076.0,160.0252,160.1374,160.0065,160.0626,9076.0
2023-03-02 13:35:00,171.26,172.03,171.25,171.75,26794.0,160.0813,160.801,160.0719,160.5393,26794.0
2023-03-02 13:40:00,171.77,171.9,171.65,171.66,20091.0,160.558,160.6795,160.4458,160.4552,20091.0
2023-03-02 13:45:00,171.66,171.77,171.59,171.75,8692.0,160.4552,160.558,160.3897,160.5393,8692.0
2023-03-02 13:50:00,171.75,172.1,171.74,172.02,12806.0,160.5393,160.8664,160.5299,160.7917,12806.0
2023-03-02 13:55:00,172.04,172.5,172.03,172.49,11451.0,160.8104,161.2403,160.801,161.231,11451.0
2023-03-02 14:00:00,172.52,173.09,172.52,172.81,25653.0,161.259,161.7918,161.259,161.5301,25653.0
2023-03-02 14:05:00,172.8,172.84,172.58,172.77,15684.0,161.5208,161.5581,161.3151,161.4927,15684.0
2023-03-02 14:10:00,172.77,172.96,172.56,172.57,16515.0,161.4927,161.6703,161.2964,161.3058,16515.0
2023-03-02 14:15:00,172.59,172.64,172.46,172.64,14222.0,161.3245,161.3712,161.2029,161.3712,14222.0
2023-03-02 14:20:00,172.63,172.78,172.6,172.68,23961.0,161.3618,161.5021,161.3338,161.4086,23961.0
2023-03-02 14:25:00,172.71,173.21,172.69,173.16,14214.0,161.4366,161.904,161.4179,161.8573,14214.0
2023-03-02 14:30:00,173.21,173.35,173.06,173.13,14280.0,161.904,162.0349,161.7638,161.8292,14280.0
2023-03-02 14:35:00,173.11,173.16,172.88,173.13,11620.0,161.8105,161.8573,161.5955,161.8292,11620.0
2023-03-02 14:40:00,173.15,173.35,173.12,173.24,15703.0,161.8479,162.0349,161.8199,161.932,15703.0
2023-03-02 14:45:00,173.25,173.31,173.15,173.21,36994.0,161.9414,161.9975,161.8479,161.904,36994.0
2023-03-02 14:50:00,173.19,173.22,172.97,173.03,11568.0,161.8853,161.9133,161.6797,161.7357,11568.0
2023-03-02 14:55:00,173.02,173.22,172.95,173.14,15378.0,161.7264,161.9133,161.661,161.8386,15378.0
2023-03-02 15:00:00,173.18,173.48,173.06,173.24,18111.0,161.8759,162.1564,161.7638,161.932,18111.0
2023-03-02 15:05:00,173.21,173.44,173.16,173.44,16301.0,161.904,162.119,161.8573,162.119,16301.0
2023-03-02 15:10:00,173.5,173.59,173.41,173.52,20473.0,162.1751,162.2592,162.0909,162.1938,20473.0
2023-03-02 15:15:00,173.57,173.92,173.56,173.59,20011.0,162.2405,162.5676,162.2311,162.2592,20011.0
2023-03-02 15:20:00,173.57,173.96,173.53,173.83,16690.0,162.2405,162.605,162.2031,162.4835,16690.0
2023-03-02 15:25:00,173.85,174.16,173.85,174.07,33985.0,162.5022,162.792,162.5022,162.7079,33985.0
2023-03-02 15:30:00,174.09,174.57,174.08,174.57,55174.0,162.7265,163.1752,162.7172,163.1752,55174.0
2023-03-02 15:35:00,174.55,174.92,174.44,174.81,55353.0,163.1565,163.5024,163.0537,163.3996,55353.0
2023-03-02 15:40:00,174.81,174.85,174.52,174.53,62442.0,163.3996,163.4369,163.1285,163.1378,62442.0
2023-03-02 15:45:00,174.53,174.74,174.48,174.7,68880.0,163.1378,163.3341,163.0911,163.2967,68880.0
2023-03-02 15:50:00,174.7,174.7,173.66,173.74,132463.0,163.2967,163.2967,162.3246,162.3994,132463.0
2023-03-02 15:55:00,173.77,174.15,173.77,174.09,269346.0,162.4274,162.7826,162.4274,162.7265,269346.0
2023-03-03 09:30:00,175.11,175.11,173.2,173.36,84919.0,163.68,163.68,161.8946,162.0442,84919.0
2023-03-03 09:35:00,173.39,173.74,173.2,173.69,34002.0,162.0722,162.3994,161.8946,162.3527,34002.0
2023-03-03 09:40:00,173.69,173.79,172.93,173.11,25719.0,162.3527,162.4461,161.6423,161.8105,25719.0
2023-03-03 09:45:00,173.06,173.57,173.06,173.28,40255.0,161.7638,162.2405,161.7638,161.9694,40255.0
2023-03-03 09:50:00,173.31,173.97,173.31,173.97,16603.0,161.9975,162.6144,161.9975,162.6144,16603.0
2023-03-03 09:55:00,173.97,174.1,173.51,173.59,16509.0,162.6144,162.7359,162.1844,162.2592,16509.0
2023-03-03 10:00:00,173.64,173.79,173.04,173.33,28374.0,162.3059,162.4461,161.7451,162.0162,28374.0
2023-03-03 10:05:00,173.3,173.31,172.54,172.54,47513.0,161.9881,161.9975,161.2777,161.2777,47513.0
2023-03-03 10:10:00,172.55,173.34,172.5,173.34,15611.0,161.2871,162.0255,161.2403,162.0255,15611.0
2023-03-03 10:15:00,173.38,173.54,173.16,173.28,15384.0,162.0629,162.2124,161.8573,161.9694,15384.0
2023-03-03 10:20:00,173.32,173.71,173.31,173.7,11651.0,162.0068,162.3714,161.9975,162.362,11651.0
2023-03-03 10:25:00,173.73,173.88,173.62,173.84,26636.0,162.39,162.5303,162.2872,162.4929,26636.0
2023-03-03 10:30:00,173.86,173.87,173.51,173.65,20576.0,162.5116,162.5209,162.1844,162.3153,20576.0
2023-03-03 10:35:00,173.67,173.69,173.5,173.53,15786.0,162.334,162.3527,162.1751,162.2031,15786.0
2023-03-03 10:40:00,173.53,173.61,173.4,173.56,15124.0,162.2031,162.2779,162.0816,162.2311,15124.0
2023-03-03 10:45:00,173.62,173.62,173.43,173.48,15538.0,162.2872,162.2872,162.1096,162.1564,15538.0
2023-03-03 10:50:00,173.47,173.48,173.0,173.22,14751.0,162.147,162.1564,161.7077,161.9133,14751.0
2023-03-03 10:55:00,173.24,173.41,172.97,173.01,11575.0,161.932,162.0909,161.6797,161.717,11575.0
2023-03-03 11:00:00,173.04,173.34,172.93,173.29,22783.0,161.7451,162.0255,161.6423,161.9788,22783.0
2023-03-03 11:05:00,173.33,173.34,173.12,173.31,8711.0,162.0162,162.0255,161.8199,161.9975,8711.0
2023-03-03 11:10:00,173.31,173.46,173.08,173.4,10658.0,161.9975,162.1377,161.7825,162.0816,10658.0
2023-03-03 11:15:00,173.44,173.49,173.27,173.4,10913.0,162.119,162.1657,161.9601,162.0816,10913.0
2023-03-03 11:20:00,173.39,173.42,173.28,173.32,11188.0,162.0722,162.1003,161.9694,162.0068,11188.0
2023-03-03 11:25:00,173.34,173.54,173.14,173.5,24505.0,162.0255,162.2124,161.8386,162.1751,24505.0
2023-03-03 11:30:00,173.47,173.48,173.31,173.41,18996.0,162.147,162.1564,161.9975,162.0909,18996.0
2023-03-03 11:35:00,173.38,173.65,173.26,173.27,17129.0,162.0629,162.3153,161.9507,161.9601,17129.0
2023-03-03 11:40:00,173.23,173.33,173.1,173.3,17097.0,161.9227,162.0162,161.8012,161.9881,17097.0
2023-03-03 11:45:00,173.3,173.5,173.29,173.43,7799.0,161.9881,162.1751,161.9788,162.1096,7799.0
2023-03-03 11:50:00,173.44,173.73,173.39,173.7,8964.0,162.119,162.39,162.0722,162.362,8964.0
2023-03-03 11:55:00,173.67,173.98,173.67,173.77,19166.0,162.334,162.6237,162.334,162.4274,19166.0
2023-03-03 12:00:00,173.8,173.81,173.59,173.63,12808.0,162.4555,162.4648,162.2592,162.2966,12808.0
2023-03-03 12:05:00,173.64,173.65,173.46,173.55,8085.0,162.3059,162.3153,162.1377,162.2218,8085.0
2023-03-03 12:10:00,173.52,173.81,173.52,173.8,7977.0,162.1938,162.4648,162.1938,162.4555,7977.0
2023-03-03 12:15:00,173.76,173.77,173.6,173.74,8708.0,162.4181,162.4274,162.2685,162.3994,8708.0
2023-03-03 12:20:00,173.73,173.87,173.68,173.79,10320.0,162.39,162.5209,162.3433,162.4461,10320.0
2023-03-03 12:25:00,173.8,173.97,173.78,173.91,8128.0,162.4555,162.6144,162.4368,162.5583,8128.0
2023-03-03 12:30:00,173.94,174.13,173.92,174.07,10720.0,162.5863,162.7639,162.5676,162.7079,10720.0
2023-03-03 12:35:00,174.04,174.11,173.93,174.08,9069.0,162.6798,162.7452,162.577,162.7172,9069.0
2023-03-03 12:40:00,174.09,174.21,174.07,174.2,10393.0,162.7265,162.8387,162.7079,162.8294,10393.0
2023-03-03 12:45:00,174.2,174.34,174.19,174.31,14280.0,162.8294,162.9602,162.82,162.9322,14280.0
2023-03-03 12:50:00,174.3,174.53,174.28,174.5,15041.0,162.9228,163.1378,162.9041,163.1098,15041.0
2023-03-03 12:55:00,174.49,174.86,174.49,174.84,21155.0,163.1004,163.4463,163.1004,163.4276,21155.0
2023-03-03 13:00:00,174.85,174.86,174.53,174.57,17233.0,163.4369,163.4463,163.1378,163.1752,17233.0
2023-03-03 13:05:00,174.58,174.89,174.58,174.78,16404.0,163.1846,163.4743,163.1846,163.3715,16404.0
2023-03-03 13:10:00,174.75,174.92,174.75,174.92,11761.0,163.3435,163.5024,163.3435,163.5024,11761.0
2023-03-03 13:15:00,174.9,174.92,174.59,174.71,17739.0,163.4837,163.5024,163.1939,163.3061,17739.0
2023-03-03 13:20:00,174.69,174.74,174.61,174.72,10720.0,163.2874,163.3341,163.2126,163.3154,10720.0
2023-03-03 13:25:00,174.74,174.89,174.73,174.85,13120.0,163.3341,163.4743,163.3248,163.4369,13120.0
2023-03-03 13:30:00,174.86,174.97,174.69,174.69,14215.0,163.4463,163.5491,163.2874,163.2874,14215.0
2023-03-03 13:35:00,174.73,174.8,174.62,174.75,9332.0,163.3248,163.3902,163.222,163.3435,9332.0
2023-03-03 13:40:00,174.77,174.93,174.7,174.86,12632.0,163.3622,163.5117,163.2967,163.4463,12632.0
2023-03-03 13:45:00,174.88,174.99,174.83,174.9,11013.0,163.465,163.5678,163.4182,163.4837,11013.0
2023-03-03 13:50:00,174.92,174.93,174.8,174.9,11841.0,163.5024,163.5117,163.3902,163.4837,11841.0
2023-03-03 13:55:00,174.89,174.96,174.83,174.85,10955.0,163.4743,163.5398,163.4182,163.4369,10955.0
2023-03-03 14:00:00,174.85,174.87,174.67,174.67,17581.0,163.4369,163.4556,163.2687,163.2687,17581.0
2023-03-03 14:05:00,174.67,174.84,174.64,174.81,13276.0,163.2687,163.4276,163.2406,163.3996,13276.0
2023-03-03 14:10:00,174.81,174.99,174.76,174.92,16637.0,163.3996,163.5678,163.3528,163.5024,16637.0
2023-03-03 14:15:00,174.91,175.02,174.84,174.84,17745.0,163.493,163.5958,163.4276,163.4276,17745.0
2023-03-03 14:20:00,174.86,174.96,174.83,174.94,13638.0,163.4463,163.5398,163.4182,163.5211,13638.0
2023-03-03 14:25:00,174.93,175.17,174.91,175.12,11688.0,163.5117,163.7361,163.493,163.6893,11688.0
2023-03-03 14:30:00,175.11,175.24,175.09,175.22,15833.0,163.68,163.8015,163.6613,163.7828,15833.0
2023-03-03 14:35:00,175.19,175.23,175.07,175.08,11851.0,163.7547,163.7921,163.6426,163.6519,11851.0
2023-03-03 14:40:00,175.08,175.3,175.07,175.28,11626.0,163.6519,163.8576,163.6426,163.8389,11626.0
2023-03-03 14:45:00,175.27,175.29,175.12,175.28,11023.0,163.8295,163.8482,163.6893,163.8389,11023.0
2023-03-03 14:50:00,175.26,175.32,175.19,175.2,13102.0,163.8202,163.8763,163.7547,163.7641,13102.0
2023-03-03 14:55:00,175.19,175.21,175.0,175.21,24220.0,163.7547,163.7734,163.5772,163.7734,24220.0
2023-03-03 15:00:00,175.23,175.63,175.19,175.61,19903.0,163.7921,164.166,163.7547,164.1473,19903.0
2023-03-03 15:05:00,175.64,175.86,175.57,175.84,35741.0,164.1754,164.381,164.1099,164.3623,35741.0
2023-03-03 15:10:00,175.84,175.84,175.56,175.59,25360.0,164.3623,164.3623,164.1006,164.1286,25360.0
2023-03-03 15:15:00,175.61,175.78,175.5,175.53,18715.0,164.1473,164.3062,164.0445,164.0726,18715.0
2023-03-03 15:20:00,175.53,175.89,175.53,175.89,22820.0,164.0726,164.4091,164.0726,164.4091,22820.0
2023-03-03 15:25:00,175.88,175.89,175.64,175.82,24644.0,164.3997,164.4091,164.1754,164.3436,24644.0
2023-03-03 15:30:00,175.82,175.83,175.67,175.75,34730.0,164.3436,164.353,164.2034,164.2782,34730.0
2023-03-03 15:35:00,175.76,175.95,175.66,175.86,33256.0,164.2875,164.4651,164.1941,164.381,33256.0
2023-03-03 15:40:00,175.83,175.86,175.62,175.73,39130.0,164.353,164.381,164.1567,164.2595,39130.0
2023-03-03 15:45:00,175.7,175.77,175.51,175.62,50844.0,164.2315,164.2969,164.0539,164.1567,50844.0
2023-03-03 15:50:00,175.63,175.89,175.48,175.78,126313.0,164.166,164.4091,164.0258,164.3062,126313.0
2023-03-03 15:55:00,175.78,175.9,175.57,175.69,213282.0,164.3062,164.4184,164.1099,164.2221,213282.0
2023-03-06 09:30:00,175.29,175.67,174.94,175.45,79977.0,163.8482,164.2034,163.5211,163.9978,79977.0
2023-03-06 09:35:00,175.37,175.37,174.74,175.02,16555.0,163.923,163.923,163.3341,163.5958,16555.0
2023-03-06 09:40:00,175.09,175.6,174.95,175.33,27439.0,163.6613,164.138,163.5304,163.8856,27439.0
2023-03-06 09:45:00,175.36,175.44,174.71,174.75,13158.0,163.9137,163.9884,163.3061,163.3435,13158.0
2023-03-06 09:50:00,174.82,174.88,174.59,174.8,21286.0,163.4089,163.465,163.1939,163.3902,21286.0
2023-03-06 09:55:00,174.78,175.19,174.76,175.19,12504.0,163.3715,163.7547,163.3528,163.7547,12504.0
2023-03-06 10:00:00,175.21,175.21,174.63,174.9,17639.0,163.7734,163.7734,163.2313,163.4837,17639.0
2023-03-06 10:05:00,174.96,175.2,174.84,175.02,20057.0,163.5398,163.7641,163.4276,163.5958,20057.0
2023-03-06 10:10:00,175.04,175.44,175.04,175.44,21553.0,163.6145,163.9884,163.6145,163.9884,21553.0
2023-03-06 10:15:00,175.45,175.76,175.3,175.73,23220.0,163.9978,164.2875,163.8576,164.2595,23220.0
2023-03-06 10:20:00,175.72,175.93,175.71,175.93,28904.0,164.2502,164.4464,164.2408,164.4464,28904.0
2023-03-06 10:25:00,175.96,176.24,175.82,175.89,15396.0,164.4745,164.7362,164.3436,164.4091,15396.0
2023-03-06 10:30:00,175.91,176.18,175.82,176.11,22471.0,164.4278,164.6801,164.3436,164.6147,22471.0
2023-03-06 10:35:00,176.08,176.19,175.96,176.16,12761.0,164.5867,164.6895,164.4745,164.6614,12761.0
2023-03-06 10:40:00,176.16,176.5,176.11,176.47,16837.0,164.6614,164.9792,164.6147,164.9512,16837.0
2023-03-06 10:45:00,176.5,176.5,176.13,176.17,14935.0,164.9792,164.9792,164.6334,164.6708,14935.0
2023-03-06 10:50:00,176.18,176.19,176.0,176.15,14893.0,164.6801,164.6895,164.5119,164.6521,14893.0
2023-03-06 10:55:00,176.12,176.2,175.96,176.02,21836.0,164.624,164.6988,164.4745,164.5306,21836.0
2023-03-06 11:00:00,176.02,176.16,175.9,176.07,18155.0,164.5306,164.6614,164.4184,164.5773,18155.0
2023-03-06 11:05:00,176.08,176.39,176.08,176.34,14210.0,164.5867,164.8764,164.5867,164.8297,14210.0
2023-03-06 11:10:00,176.32,176.38,176.2,176.36,13307.0,164.811,164.8671,164.6988,164.8484,13307.0
2023-03-06 11:15:00,176.35,176.36,176.17,176.2,42185.0,164.839,164.8484,164.6708,164.6988,42185.0
2023-03-06 11:20:00,176.19,176.19,175.72,175.79,18380.0,164.6895,164.6895,164.2502,164.3156,18380.0
2023-03-06 11:25:00,175.8,175.88,175.69,175.76,28616.0,164.3249,164.3997,164.2221,164.2875,28616.0
2023-03-06 11:30:00,175.75,175.86,175.67,175.86,24150.0,164.2782,164.381,164.2034,164.381,24150.0
2023-03-06 11:35:00,175.85,175.87,175.72,175.82,21305.0,164.3717,164.3904,164.2502,164.3436,21305.0
2023-03-06 11:40:00,175.83,175.83,175.67,175.7,27638.0,164.353,164.353,164.2034,164.2315,27638.0
2023-03-06 11:45:00,175.69,175.8,175.61,175.74,25095.0,164.2221,164.3249,164.1473,164.2688,25095.0
2023-03-06 11:50:00,175.72,175.95,175.69,175.94,12851.0,164.2502,164.4651,164.2221,164.4558,12851.0
2023-03-06 11:55:00,175.92,175.99,175.86,175.99,10092.0,164.4371,164.5025,164.381,164.5025,10092.0
2023-03-06 12:00:00,175.94,175.94,175.58,175.62,11796.0,164.4558,164.4558,164.1193,164.1567,11796.0
2023-03-06 12:05:00,175.6,175.63,175.49,175.6,13681.0,164.138,164.166,164.0352,164.138,13681.0
2023-03-06 12:10:00,175.6,175.68,175.5,175.55,25746.0,164.138,164.2128,164.0445,164.0913,25746.0
2023-03-06 12:15:00,175.56,175.59,175.47,175.53,19921.0,164.1006,164.1286,164.0165,164.0726,19921.0
2023-03-06 12:20:00,175.53,175.58,175.44,175.51,28186.0,164.0726,164.1193,163.9884,164.0539,28186.0
2023-03-06 12:25:00,175.51,175.51,175.29,175.31,12165.0,164.0539,164.0539,163.8482,163.8669,12165.0
2023-03-06 12:30:00,175.31,175.32,175.11,175.17,14753.0,163.8669,163.8763,163.68,163.7361,14753.0
2023-03-06 12:35:00,175.17,175.32,175.13,175.19,16065.0,163.7361,163.8763,163.6987,163.7547,16065.0
2023-03-06 12:40:00,175.16,175.28,175.12,175.16,29966.0,163.7267,163.8389,163.6893,163.7267,29966.0
2023-03-06 12:45:00,175.15,175.15,174.86,174.95,13004.0,163.7174,163.7174,163.4463,163.5304,13004.0
2023-03-06 12:50:00,174.94,175.14,174.92,175.13,13210.0,163.5211,163.708,163.5024,163.6987,13210.0
2023-03-06 12:55:00,175.12,175.2,175.1,175.12,18398.0,163.6893,163.7641,163.6706,163.6893,18398.0
2023-03-06 13:00:00,175.13,175.14,174.96,175.08,12910.0,163.6987,163.708,163.5398,163.6519,12910.0
2023-03-06 13:05:00,175.09,175.22,174.99,175.06,10255.0,163.6613,163.7828,163.5678,163.6332,10255.0
2023-03-06 13:10:00,175.07,175.15,174.95,175.08,9041.0,163.6426,163.7174,163.5304,163.6519,9041.0
2023-03-06 13:15:00,175.07,175.07,174.83,174.96,14954.0,163.6426,163.6426,163.4182,163.5398,14954.0
2023-03-06 13:20:00,174.97,175.0,174.85,174.97,15090.0,163.5491,163.5772,163.4369,163.5491,15090.0
2023-03-06 13:25:00,174.98,175.0,174.76,174.93,14766.0,163.5585,163.5772,163.3528,163.5117,14766.0
2023-03-06 13:30:00,174.91,175.0,174.64,174.65,13381.0,163.493,163.5772,163.2406,163.25,13381.0
2023-03-06 13:35:00,174.64,174.72,174.43,174.5,19710.0,163.2406,163.3154,163.0444,163.1098,19710.0
2023-03-06 13:40:00,174.51,174.69,174.47,174.6,16182.0,163.1191,163.2874,163.0817,163.2033,16182.0
2023-03-06 13:45:00,174.59,174.59,174.31,174.32,16638.0,163.1939,163.1939,162.9322,162.9415,16638.0
2023-03-06 13:50:00,174.31,174.4,174.26,174.34,15424.0,162.9322,163.0163,162.8855,162.9602,15424.0
2023-03-06 13:55:00,174.33,174.39,174.2,174.33,19074.0,162.9509,163.007,162.8294,162.9509,19074.0
2023-03-06 14:00:00,174.33,174.42,174.2,174.32,13215.0,162.9509,163.035,162.8294,162.9415,13215.0
2023-03-06 14:05:00,174.28,174.41,174.24,174.35,23096.0,162.9041,163.0257,162.8668,162.9696,23096.0
2023-03-06 14:10:00,174.36,174.48,174.28,174.37,8825.0,162.9789,163.0911,162.9041,162.9883,8825.0
2023-03-06 14:15:00,174.36,174.36,173.96,174.06,17412.0,162.9789,162.9789,162.605,162.6985,17412.0
2023-03-06 14:20:00,174.07,174.19,173.91,173.98,10726.0,162.7079,162.82,162.5583,162.6237,10726.0
2023-03-06 14:25:00,173.96,173.99,173.87,173.93,10720.0,162.605,162.6331,162.5209,162.577,10720.0
2023-03-06 14:30:00,173.92,174.04,173.79,173.8,12916.0,162.5676,162.6798,162.4461,162.4555,12916.0
2023-03-06 14:35:00,173.8,173.83,173.7,173.74,12567.0,162.4555,162.4835,162.362,162.3994,12567.0
2023-03-06 14:40:00,173.71,173.86,173.6,173.86,13045.0,162.3714,162.5116,162.2685,162.5116,13045.0
2023-03-06 14:45:00,173.82,173.82,173.55,173.61,15173.0,162.4742,162.4742,162.2218,162.2779,15173.0
2023-03-06 14:50:00,173.59,173.86,173.58,173.86,9866.0,162.2592,162.5116,162.2498,162.5116,9866.0
2023-03-06 14:55:00,173.85,173.95,173.74,173.84,14915.0,162.5022,162.5957,162.3994,162.4929,14915.0
2023-03-06 15:00:00,173.87,173.95,173.75,173.75,16483.0,162.5209,162.5957,162.4087,162.4087,16483.0
2023-03-06 15:05:00,173.75,173.81,173.66,173.79,18089.0,162.4087,162.4648,162.3246,162.4461,18089.0
2023-03-06 15:10:00,173.78,173.87,173.34,173.39,20000.0,162.4368,162.5209,162.0255,162.0722,20000.0
2023-03-06 15:15:00,173.38,173.43,173.25,173.42,15625.0,162.0629,162.1096,161.9414,162.1003,15625.0
2023-03-06 15:20:00,173.38,173.42,173.19,173.22,20494.0,162.0629,162.1003,161.8853,161.9133,20494.0
2023-03-06 15:25:00,173.19,173.39,173.15,173.15,23555.0,161.8853,162.0722,161.8479,161.8479,23555.0
2023-03-06 15:30:00,173.14,173.37,173.1,173.1,23332.0,161.8386,162.0535,161.8012,161.8012,23332.0
2023-03-06 15:35:00,173.12,173.19,173.0,173.1,32190.0,161.8199,161.8853,161.7077,161.8012,32190.0
2023-03-06 15:40:00,173.11,173.18,173.03,173.18,62080.0,161.8105,161.8759,161.7357,161.8759,62080.0
2023-03-06 15:45:00,173.16,173.27,173.0,173.11,51707.0,161.8573,161.9601,161.7077,161.8105,51707.0
2023-03-06 15:50:00,173.12,173.29,172.83,172.99,133606.0,161.8199,161.9788,161.5488,161.6984,133606.0
2023-03-06 15:55:00,172.95,173.27,172.8,173.09,293608.0,161.661,161.9601,161.5208,161.7918,293608.0
2023-03-07 09:30:00,172.77,174.0,172.77,173.62,62999.0,161.4927,162.6424,161.4927,162.2872,62999.0
2023-03-07 09:35:00,173.56,173.67,173.22,173.23,13625.0,162.2311,162.334,161.9133,161.9227,13625.0
2023-03-07 09:40:00,173.22,173.44,173.08,173.4,12162.0,161.9133,162.119,161.7825,162.0816,12162.0
2023-03-07 09:45:00,173.37,173.52,173.31,173.36,10955.0,162.0535,162.1938,161.9975,162.0442,10955.0
2023-03-07 09:50:00,173.33,173.45,173.19,173.33,7583.0,162.0162,162.1283,161.8853,162.0162,7583.0
2023-03-07 09:55:00,173.31,173.31,173.11,173.14,7223.0,161.9975,161.9975,161.8105,161.8386,7223.0
2023-03-07 10:00:00,173.15,173.17,171.53,171.58,44430.0,161.8479,161.8666,160.3336,160.3804,44430.0
2023-03-07 10:05:00,171.51,171.79,171.2,171.39,15506.0,160.315,160.5767,160.0252,160.2028,15506.0
2023-03-07 10:10:00,171.3,171.74,171.15,171.63,20422.0,160.1187,160.5299,159.9785,160.4271,20422.0
2023-03-07 10:15:00,171.6,172.08,171.56,171.74,36286.0,160.3991,160.8477,160.3617,160.5299,36286.0
2023-03-07 10:20:00,171.7,172.54,171.66,172.37,18410.0,160.4926,161.2777,160.4552,161.1188,18410.0
2023-03-07 10:25:00,172.34,172.46,171.99,172.24,46860.0,161.0908,161.2029,160.7636,160.9973,46860.0
2023-03-07 10:30:00,172.19,172.88,172.04,172.69,46296.0,160.9506,161.5955,160.8104,161.4179,46296.0
2023-03-07 10:35:00,172.79,173.15,172.42,172.46,18388.0,161.5114,161.8479,161.1656,161.2029,18388.0
2023-03-07 10:40:00,172.44,172.47,171.93,172.0,12040.0,161.1843,161.2123,160.7075,160.773,12040.0
2023-03-07 10:45:00,171.94,172.49,171.93,172.4,21786.0,160.7169,161.231,160.7075,161.1469,21786.0
2023-03-07 10:50:00,172.35,172.42,171.79,172.42,18512.0,161.1001,161.1656,160.5767,161.1656,18512.0
2023-03-07 10:55:00,172.42,172.44,171.91,171.94,11932.0,161.1656,161.1843,160.6888,160.7169,11932.0
2023-03-07 11:00:00,171.94,172.28,171.79,172.28,12264.0,160.7169,161.0347,160.5767,161.0347,12264.0
2023-03-07 11:05:00,172.27,172.39,172.07,172.09,7283.0,161.0253,161.1375,160.8384,160.8571,7283.0
2023-03-07 11:10:00,172.18,172.46,171.99,172.11,11307.0,160.9412,161.2029,160.7636,160.8758,11307.0
2023-03-07 11:15:00,171.98,172.15,171.96,172.06,24425.0,160.7543,160.9132,160.7356,160.8291,24425.0
2023-03-07 11:20:00,172.07,172.17,171.94,172.06,9823.0,160.8384,160.9319,160.7169,160.8291,9823.0
2023-03-07 11:25:00,172.09,172.39,172.05,172.14,13309.0,160.8571,161.1375,160.8197,160.9038,13309.0
2023-03-07 11:30:00,172.12,172.33,172.05,172.15,7860.0,160.8851,161.0814,160.8197,160.9132,7860.0
2023-03-07 11:35:00,172.19,172.4,172.13,172.29,8466.0,160.9506,161.1469,160.8945,161.044,8466.0
2023-03-07 11:40:00,172.4,172.62,172.07,172.62,9845.0,161.1469,161.3525,160.8384,161.3525,9845.0
2023-03-07 11:45:00,172.62,172.64,172.44,172.58,5147.0,161.3525,161.3712,161.1843,161.3151,5147.0
2023-03-07 11:50:00,172.62,172.66,172.29,172.33,9643.0,161.3525,161.3899,161.044,161.0814,9643.0
2023-03-07 11:55:00,172.29,172.29,172.0,172.04,9080.0,161.044,161.044,160.773,160.8104,9080.0
2023-03-07 12:00:00,172.13,172.34,172.12,172.21,4816.0,160.8945,161.0908,160.8851,160.9693,4816.0
2023-03-07 12:05:00,172.21,172.45,172.21,172.45,8348.0,160.9693,161.1936,160.9693,161.1936,8348.0
2023-03-07 12:10:00,172.42,172.62,172.37,172.38,8472.0,161.1656,161.3525,161.1188,161.1282,8472.0
2023-03-07 12:15:00,172.4,172.89,172.36,172.89,10352.0,161.1469,161.6049,161.1095,161.6049,10352.0
2023-03-07 12:20:00,172.98,173.55,172.98,173.17,21615.0,161.689,162.2218,161.689,161.8666,21615.0
2023-03-07 12:25:00,173.21,173.63,173.12,173.12,9902.0,161.904,162.2966,161.8199,161.8199,9902.0
2023-03-07 12:30:00,173.15,173.29,173.06,173.15,38969.0,161.8479,161.9788,161.7638,161.8479,38969.0
2023-03-07 12:35:00,173.25,173.3,173.02,173.1,9149.0,161.9414,161.9881,161.7264,161.8012,9149.0
2023-03-07 12:40:00,173.1,173.1,172.92,173.02,8436.0,161.8012,161.8012,161.6329,161.7264,8436.0
2023-03-07 12:45:00,173.01,173.23,173.01,173.22,4749.0,161.717,161.9227,161.717,161.9133,4749.0
2023-03-07 12:50:00,173.19,173.3,172.88,172.93,7522.0,161.8853,161.9881,161.5955,161.6423,7522.0
2023-03-07 12:55:00,172.9,172.97,172.71,172.72,9885.0,161.6142,161.6797,161.4366,161.446,9885.0
2023-03-07 13:00:00,172.78,172.82,172.46,172.46,15389.0,161.5021,161.5394,161.2029,161.2029,15389.0
2023-03-07 13:05:00,172.46,172.46,172.15,172.35,30231.0,161.2029,161.2029,160.9132,161.1001,30231.0
2023-03-07 13:10:00,172.28,172.3,172.04,172.1,10794.0,161.0347,161.0534,160.8104,160.8664,10794.0
2023-03-07 13:15:00,172.08,172.16,172.04,172.1,15318.0,160.8477,160.9225,160.8104,160.8664,15318.0
2023-03-07 13:20:00,172.11,172.14,171.97,172.06,27000.0,160.8758,160.9038,160.7449,160.8291,27000.0
2023-03-07 13:25:00,172.07,172.2,172.05,172.14,4465.0,160.8384,160.9599,160.8197,160.9038,4465.0
2023-03-07 13:30:00,172.13,172.29,172.04,172.12,12950.0,160.8945,161.044,160.8104,160.8851,12950.0
2023-03-07 13:35:00,172.07,172.18,171.94,171.97,5647.0,160.8384,160.9412,160.7169,160.7449,5647.0
2023-03-07 13:40:00,172.0,172.0,171.63,171.68,7329.0,160.773,160.773,160.4271,160.4739,7329.0
2023-03-07 13:45:00,171.66,171.78,171.39,171.49,9104.0,160.4552,160.5673,160.2028,160.2963,9104.0
2023-03-07 13:50:00,171.48,171.66,171.46,171.63,7212.0,160.2869,160.4552,160.2682,160.4271,7212.0
2023-03-07 13:55:00,171.63,171.77,171.51,171.65,8976.0,160.4271,160.558,160.315,160.4458,8976.0
2023-03-07 14:00:00,171.63,172.03,171.62,171.73,18175.0,160.4271,160.801,160.4178,160.5206,18175.0
2023-03-07 14:05:00,171.74,171.8,171.66,171.73,6749.0,160.5299,160.586,160.4552,160.5206,6749.0
2023-03-07 14:10:00,171.68,172.01,171.68,171.96,16819.0,160.4739,160.7823,160.4739,160.7356,16819.0
2023-03-07 14:15:00,171.95,172.0,171.79,171.86,10319.0,160.7262,160.773,160.5767,160.6421,10319.0
2023-03-07 14:20:00,171.89,171.91,171.53,171.66,12147.0,160.6702,160.6888,160.3336,160.4552,12147.0
2023-03-07 14:25:00,171.66,171.74,171.59,171.67,5507.0,160.4552,160.5299,160.3897,160.4645,5507.0
2023-03-07 14:30:00,171.64,171.74,171.6,171.6,14431.0,160.4365,160.5299,160.3991,160.3991,14431.0
2023-03-07 14:35:00,171.58,171.69,171.5,171.61,14683.0,160.3804,160.4832,160.3056,160.4084,14683.0
2023-03-07 14:40:00,171.61,171.73,171.48,171.52,9204.0,160.4084,160.5206,160.2869,160.3243,9204.0
2023-03-07 14:45:00,171.48,171.85,171.48,171.78,45973.0,160.2869,160.6328,160.2869,160.5673,45973.0
2023-03-07 14:50:00,171.74,171.78,171.59,171.64,39000.0,160.5299,160.5673,160.3897,160.4365,39000.0
2023-03-07 14:55:00,171.64,171.81,171.59,171.77,25799.0,160.4365,160.5954,160.3897,160.558,25799.0
2023-03-07 15:00:00,171.76,172.0,171.73,171.84,20123.0,160.5486,160.773,160.5206,160.6234,20123.0
2023-03-07 15:05:00,171.84,172.12,171.82,171.92,18851.0,160.6234,160.8851,160.6047,160.6982,18851.0
2023-03-07 15:10:00,171.92,172.07,171.9,172.0,20510.0,160.6982,160.8384,160.6795,160.773,20510.0
2023-03-07 15:15:00,172.05,172.3,172.05,172.28,22124.0,160.8197,161.0534,160.8197,161.0347,22124.0
2023-03-07 15:20:00,172.2,172.2,171.93,172.09,11877.0,160.9599,160.9599,160.7075,160.8571,11877.0
2023-03-07 15:25:00,172.09,172.09,171.82,171.96,14945.0,160.8571,160.8571,160.6047,160.7356,14945.0
2023-03-07 15:30:00,171.97,172.31,171.96,172.23,19031.0,160.7449,161.0627,160.7356,160.988,19031.0
2023-03-07 15:35:00,172.22,172.49,172.16,172.41,12458.0,160.9786,161.231,160.9225,161.1562,12458.0
2023-03-07 15:40:00,172.37,172.41,172.14,172.19,24185.0,161.1188,161.1562,160.9038,160.9506,24185.0
2023-03-07 15:45:00,172.2,172.23,172.02,172.14,33554.0,160.9599,160.988,160.7917,160.9038,33554.0
2023-03-07 15:50:00,172.16,172.4,171.82,171.96,96536.0,160.9225,161.1469,160.6047,160.7356,96536.0
2023-03-07 15:55:00,171.97,172.14,171.83,172.06,236066.0,160.7449,160.9038,160.6141,160.8291,236066.0
2023-03-08 09:30:00,173.4,174.18,173.04,173.4,86747.0,162.0816,162.8107,161.7451,162.0816,86747.0
2023-03-08 09:35:00,173.39,174.26,173.37,174.19,25210.0,162.0722,162.8855,162.0535,162.82,25210.0
2023-03-08 09:40:00,174.27,174.33,173.93,173.93,32563.0,162.8948,162.9509,162.577,162.577,32563.0
2023-03-08 09:45:00,173.97,174.63,173.96,174.45,15814.0,162.6144,163.2313,162.605,163.0631,15814.0
2023-03-08 09:50:00,174.41,174.67,174.3,174.58,24752.0,163.0257,163.2687,162.9228,163.1846,24752.0
2023-03-08 09:55:00,174.58,174.73,174.2,174.25,24209.0,163.1846,163.3248,162.8294,162.8761,24209.0
2023-03-08 10:00:00,174.39,174.39,173.27,173.86,40982.0,163.007,163.007,161.9601,162.5116,40982.0
2023-03-08 10:05:00,173.77,173.99,173.5,173.83,25367.0,162.4274,162.6331,162.1751,162.4835,25367.0
2023-03-08 10:10:00,173.78,174.33,173.72,173.99,13125.0,162.4368,162.9509,162.3807,162.6331,13125.0
2023-03-08 10:15:00,173.91,174.09,173.61,173.73,31146.0,162.5583,162.7265,162.2779,162.39,31146.0
2023-03-08 10:20:00,173.72,174.56,173.56,174.47,21464.0,162.3807,163.1659,162.2311,163.0817,21464.0
2023-03-08 10:25:00,174.47,174.61,174.35,174.48,16377.0,163.0817,163.2126,162.9696,163.0911,16377.0
2023-03-08 10:30:00,174.46,174.76,174.17,174.63,28472.0,163.0724,163.3528,162.8013,163.2313,28472.0
2023-03-08 10:35:00,174.61,175.05,174.6,174.94,19210.0,163.2126,163.6239,163.2033,163.5211,19210.0
2023-03-08 10:40:00,174.95,175.06,174.78,174.83,25166.0,163.5304,163.6332,163.3715,163.4182,25166.0
2023-03-08 10:45:00,174.81,174.95,174.46,174.46,14399.0,163.3996,163.5304,163.0724,163.0724,14399.0
2023-03-08 10:50:00,174.42,174.91,174.39,174.89,13969.0,163.035,163.493,163.007,163.4743,13969.0
2023-03-08 10:55:00,174.88,174.88,174.65,174.76,12365.0,163.465,163.465,163.25,163.3528,12365.0
2023-03-08 11:00:00,174.8,175.0,174.76,174.93,8185.0,163.3902,163.5772,163.3528,163.5117,8185.0
2023-03-08 11:05:00,174.96,175.46,174.96,175.41,19425.0,163.5398,164.0071,163.5398,163.9604,19425.0
2023-03-08 11:10:00,175.45,175.46,175.23,175.38,17702.0,163.9978,164.0071,163.7921,163.9323,17702.0
2023-03-08 11:15:00,175.33,175.43,175.21,175.37,12096.0,163.8856,163.9791,163.7734,163.923,12096.0
2023-03-08 11:20:00,175.36,175.59,175.33,175.46,12509.0,163.9137,164.1286,163.8856,164.0071,12509.0
2023-03-08 11:25:00,175.42,175.56,175.16,175.16,16762.0,163.9697,164.1006,163.7267,163.7267,16762.0
2023-03-08 11:30:00,175.22,175.22,174.86,174.94,17194.0,163.7828,163.7828,163.4463,163.5211,17194.0
2023-03-08 11:35:00,174.92,174.98,174.71,174.93,11294.0,163.5024,163.5585,163.3061,163.5117,11294.0
2023-03-08 11:40:00,174.98,175.25,174.98,175.25,9736.0,163.5585,163.8108,163.5585,163.8108,9736.0
2023-03-08 11:45:00,175.3,175.69,175.21,175.55,11043.0,163.8576,164.2221,163.7734,164.0913,11043.0
2023-03-08 11:50:00,175.57,175.68,175.46,175.53,5954.0,164.1099,164.2128,164.0071,164.0726,5954.0
2023-03-08 11:55:00,175.5,175.57,175.36,175.43,9733.0,164.0445,164.1099,163.9137,163.9791,9733.0
2023-03-08 12:00:00,175.49,175.58,175.41,175.44,10321.0,164.0352,164.1193,163.9604,163.9884,10321.0
2023-03-08 12:05:00,175.45,175.49,174.99,175.04,5989.0,163.9978,164.0352,163.5678,163.6145,5989.0
2023-03-08 12:10:00,175.07,175.17,174.78,174.87,15049.0,163.6426,163.7361,163.3715,163.4556,15049.0
2023-03-08 12:15:00,174.8,175.01,174.8,174.92,5269.0,163.3902,163.5865,163.3902,163.5024,5269.0
2023-03-08 12:20:00,174.95,174.96,174.75,174.89,12290.0,163.5304,163.5398,163.3435,163.4743,12290.0
2023-03-08 12:25:00,174.83,174.99,174.72,174.8,12569.0,163.4182,163.5678,163.3154,163.3902,12569.0
2023-03-08 12:30:00,174.78,174.86,174.47,174.72,8530.0,163.3715,163.4463,163.0817,163.3154,8530.0
2023-03-08 12:35:00,174.72,175.12,174.72,175.02,15124.0,163.3154,163.6893,163.3154,163.5958,15124.0
2023-03-08 12:40:00,175.07,175.28,175.03,175.23,8621.0,163.6426,163.8389,163.6052,163.7921,8621.0
2023-03-08 12:45:00,175.23,175.24,175.11,175.22,8492.0,163.7921,163.8015,163.68,163.7828,8492.0
2023-03-08 12:50:00,175.24,175.27,175.07,175.11,7209.0,163.8015,163.8295,163.6426,163.68,7209.0
2023-03-08 12:55:00,175.1,175.14,174.96,175.06,9680.0,163.6706,163.708,163.5398,163.6332,9680.0
2023-03-08 13:00:00,175.08,175.21,174.77,174.81,13939.0,163.6519,163.7734,163.3622,163.3996,13939.0
2023-03-08 13:05:00,174.78,174.99,174.74,174.8,6246.0,163.3715,163.5678,163.3341,163.3902,6246.0
2023-03-08 13:10:00,174.77,174.94,174.65,174.84,7766.0,163.3622,163.5211,163.25,163.4276,7766.0
2023-03-08 13:15:00,174.86,174.86,174.68,174.78,12717.0,163.4463,163.4463,163.278,163.3715,12717.0
2023-03-08 13:20:00,174.78,175.09,174.74,175.05,9464.0,163.3715,163.6613,163.3341,163.6239,9464.0
2023-03-08 13:25:00,175.08,175.1,174.79,174.86,12147.0,163.6519,163.6706,163.3809,163.4463,12147.0
2023-03-08 13:30:00,174.84,174.84,174.65,174.74,12967.0,163.4276,163.4276,163.25,163.3341,12967.0
2023-03-08 13:35:00,174.77,174.78,174.65,174.71,8083.0,163.3622,163.3715,163.25,163.3061,8083.0
2023-03-08 13:40:00,174.66,174.94,174.64,174.92,14652.0,163.2593,163.5211,163.2406,163.5024,14652.0
2023-03-08 13:45:00,174.88,175.13,174.85,175.13,21996.0,163.465,163.6987,163.4369,163.6987,21996.0
2023-03-08 13:50:00,175.1,175.19,174.87,175.19,26162.0,163.6706,163.7547,163.4556,163.7547,26162.0
2023-03-08 13:55:00,175.21,175.24,174.98,175.03,18359.0,163.7734,163.8015,163.5585,163.6052,18359.0
2023-03-08 14:00:00,175.07,175.35,175.05,175.34,12144.0,163.6426,163.9043,163.6239,163.895,12144.0
2023-03-08 14:05:00,175.32,175.56,175.21,175.5,36798.0,163.8763,164.1006,163.7734,164.0445,36798.0
2023-03-08 14:10:00,175.53,175.6,175.45,175.5,17742.0,164.0726,164.138,163.9978,164.0445,17742.0
2023-03-08 14:15:00,175.49,175.62,175.43,175.51,14788.0,164.0352,164.1567,163.9791,164.0539,14788.0
2023-03-08 14:20:00,175.49,175.57,175.4,175.54,8380.0,164.0352,164.1099,163.951,164.0819,8380.0
2023-03-08 14:25:00,175.5,175.78,175.49,175.72,18993.0,164.0445,164.3062,164.0352,164.2502,18993.0
2023-03-08 14:30:00,175.74,175.92,175.73,175.84,60646.0,164.2688,164.4371,164.2595,164.3623,60646.0
2023-03-08 14:35:00,175.84,176.01,175.77,175.92,25523.0,164.3623,164.5212,164.2969,164.4371,25523.0
2023-03-08 14:40:00,175.92,175.92,175.49,175.57,15354.0,164.4371,164.4371,164.0352,164.1099,15354.0
2023-03-08 14:45:00,175.55,175.65,175.49,175.5,9629.0,164.0913,164.1847,164.0352,164.0445,9629.0
2023-03-08 14:50:00,175.5,175.53,175.32,175.52,21279.0,164.0445,164.0726,163.8763,164.0632,21279.0
2023-03-08 14:55:00,175.52,175.56,175.25,175.3,15690.0,164.0632,164.1006,163.8108,163.8576,15690.0
2023-03-08 15:00:00,175.3,175.42,175.24,175.37,12320.0,163.8576,163.9697,163.8015,163.923,12320.0
2023-03-08 15:05:00,175.33,175.52,175.23,175.47,16399.0,163.8856,164.0632,163.7921,164.0165,16399.0
2023-03-08 15:10:00,175.46,175.5,175.32,175.37,19319.0,164.0071,164.0445,163.8763,163.923,19319.0
2023-03-08 15:15:00,175.35,175.41,175.27,175.36,13702.0,163.9043,163.9604,163.8295,163.9137,13702.0
2023-03-08 15:20:00,175.35,175.46,175.3,175.32,20219.0,163.9043,164.0071,163.8576,163.8763,20219.0
2023-03-08 15:25:00,175.33,175.42,175.19,175.3,44822.0,163.8856,163.9697,163.7547,163.8576,44822.0
2023-03-08 15:30:00,175.3,175.56,175.25,175.51,38903.0,163.8576,164.1006,163.8108,164.0539,38903.0
2023-03-08 15:35:00,175.51,175.7,175.41,175.61,33046.0,164.0539,164.2315,163.9604,164.1473,33046.0
2023-03-08 15:40:00,175.61,176.07,175.59,176.05,26917.0,164.1473,164.5773,164.1286,164.5586,26917.0
2023-03-08 15:45:00,176.05,176.35,175.9,176.07,41449.0,164.5586,164.839,164.4184,164.5773,41449.0
2023-03-08 15:50:00,176.06,176.3,175.86,176.2,89088.0,164.568,164.7923,164.381,164.6988,89088.0
2023-03-08 15:55:00,176.16,176.36,176.1,176.25,219053.0,164.6614,164.8484,164.6053,164.7456,219053.0
2023-03-09 09:30:00,176.43,176.71,176.09,176.69,42159.0,164.9138,165.1755,164.596,165.1568,42159.0
2023-03-09 09:35:00,176.57,176.6,176.25,176.43,13309.0,165.0447,165.0727,164.7456,164.9138,13309.0
2023-03-09 09:40:00,176.44,176.59,176.25,176.32,10396.0,164.9232,165.0634,164.7456,164.811,10396.0
2023-03-09 09:45:00,176.4,177.1,176.4,177.07,16107.0,164.8858,165.5401,164.8858,165.512,16107.0
2023-03-09 09:50:00,177.11,177.34,176.82,176.87,20209.0,165.5494,165.7644,165.2784,165.3251,20209.0
2023-03-09 09:55:00,176.86,177.12,176.83,177.03,13945.0,165.3157,165.5588,165.2877,165.4746,13945.0
2023-03-09 10:00:00,177.05,177.38,177.01,177.24,15248.0,165.4933,165.8018,165.456,165.6709,15248.0
2023-03-09 10:05:00,177.37,177.73,177.21,177.72,26412.0,165.7925,166.129,165.6429,166.1196,26412.0
2023-03-09 10:10:00,177.75,177.83,177.16,177.22,13321.0,166.1476,166.2224,165.5962,165.6522,13321.0
2023-03-09 10:15:00,177.22,177.32,176.57,176.64,22583.0,165.6522,165.7457,165.0447,165.1101,22583.0
2023-03-09 10:20:00,176.61,176.79,176.52,176.61,11596.0,165.0821,165.2503,164.9979,165.0821,11596.0
2023-03-09 10:25:00,176.5,176.68,176.45,176.56,16818.0,164.9792,165.1475,164.9325,165.0353,16818.0
2023-03-09 10:30:00,176.55,176.92,176.54,176.91,19024.0,165.026,165.3718,165.0166,165.3625,19024.0
2023-03-09 10:35:00,176.9,177.23,176.9,177.05,13429.0,165.3531,165.6616,165.3531,165.4933,13429.0
2023-03-09 10:40:00,177.09,177.47,177.05,177.47,12146.0,165.5307,165.8859,165.4933,165.8859,12146.0
2023-03-09 10:45:00,177.47,177.72,177.27,177.62,19041.0,165.8859,166.1196,165.699,166.0261,19041.0
2023-03-09 10:50:00,177.68,177.68,177.5,177.64,18738.0,166.0822,166.0822,165.914,166.0448,18738.0
2023-03-09 10:55:00,177.68,177.68,176.97,177.0,32628.0,166.0822,166.0822,165.4186,165.4466,32628.0
2023-03-09 11:00:00,177.0,177.2,176.93,177.2,16654.0,165.4466,165.6335,165.3812,165.6335,16654.0
2023-03-09 11:05:00,177.16,177.39,176.84,176.98,51273.0,165.5962,165.8111,165.297,165.4279,51273.0
2023-03-09 11:10:00,177.01,177.37,176.98,177.3,38644.0,165.456,165.7925,165.4279,165.727,38644.0
2023-03-09 11:15:00,177.26,177.43,177.25,177.36,18597.0,165.6896,165.8485,165.6803,165.7831,18597.0
2023-03-09 11:20:00,177.42,177.91,177.31,177.91,18048.0,165.8392,166.2972,165.7364,166.2972,18048.0
2023-03-09 11:25:00,177.9,177.91,177.44,177.44,35310.0,166.2879,166.2972,165.8579,165.8579,35310.0
2023-03-09 11:30:00,177.52,177.79,177.5,177.56,11486.0,165.9327,166.185,165.914,165.9701,11486.0
2023-03-09 11:35:00,177.58,177.78,177.51,177.61,13534.0,165.9887,166.1757,165.9233,166.0168,13534.0
2023-03-09 11:40:00,177.65,177.73,177.41,177.53,8170.0,166.0542,166.129,165.8298,165.942,8170.0
2023-03-09 11:45:00,177.65,177.69,177.45,177.63,9575.0,166.0542,166.0916,165.8672,166.0355,9575.0
2023-03-09 11:50:00,177.63,177.75,177.43,177.46,12065.0,166.0355,166.1476,165.8485,165.8766,12065.0
2023-03-09 11:55:00,177.43,177.43,177.21,177.21,7506.0,165.8485,165.8485,165.6429,165.6429,7506.0
2023-03-09 12:00:00,177.21,177.25,176.46,176.62,17938.0,165.6429,165.6803,164.9419,165.0914,17938.0
2023-03-09 12:05:00,176.6,176.95,176.48,176.79,21318.0,165.0727,165.3999,164.9605,165.2503,21318.0
2023-03-09 12:10:00,176.84,176.94,176.67,176.69,10835.0,165.297,165.3905,165.1381,165.1568,10835.0
2023-03-09 12:15:00,176.67,176.89,176.5,176.84,25129.0,165.1381,165.3438,164.9792,165.297,25129.0
2023-03-09 12:20:00,176.83,177.14,176.75,177.02,21820.0,165.2877,165.5775,165.2129,165.4653,21820.0
2023-03-09 12:25:00,177.02,177.3,177.02,177.26,18104.0,165.4653,165.727,165.4653,165.6896,18104.0
2023-03-09 12:30:00,177.27,177.37,177.21,177.29,18281.0,165.699,165.7925,165.6429,165.7177,18281.0
2023-03-09 12:35:00,177.28,177.28,176.86,176.93,10852.0,165.7083,165.7083,165.3157,165.3812,10852.0
2023-03-09 12:40:00,176.86,177.0,176.6,176.62,12327.0,165.3157,165.4466,165.0727,165.0914,12327.0
2023-03-09 12:45:00,176.62,176.62,176.27,176.28,10141.0,165.0914,165.0914,164.7643,164.7736,10141.0
2023-03-09 12:50:00,176.26,176.66,176.22,176.66,8248.0,164.7549,165.1288,164.7175,165.1288,8248.0
2023-03-09 12:55:00,176.64,176.76,176.56,176.63,9521.0,165.1101,165.2223,165.0353,165.1008,9521.0
2023-03-09 13:00:00,176.65,176.8,176.56,176.63,9677.0,165.1194,165.2597,165.0353,165.1008,9677.0
2023-03-09 13:05:00,176.6,176.68,176.49,176.49,11315.0,165.0727,165.1475,164.9699,164.9699,11315.0
2023-03-09 13:10:00,176.55,176.56,176.24,176.25,13318.0,165.026,165.0353,164.7362,164.7456,13318.0
2023-03-09 13:15:00,176.27,176.27,175.98,176.06,11195.0,164.7643,164.7643,164.4932,164.568,11195.0
2023-03-09 13:20:00,176.14,176.22,175.66,175.66,9899.0,164.6427,164.7175,164.1941,164.1941,9899.0
2023-03-09 13:25:00,175.67,175.67,175.37,175.59,20045.0,164.2034,164.2034,163.923,164.1286,20045.0
2023-03-09 13:30:00,175.53,175.53,175.26,175.3,7686.0,164.0726,164.0726,163.8202,163.8576,7686.0
2023-03-09 13:35:00,175.28,175.46,175.09,175.11,10033.0,163.8389,164.0071,163.6613,163.68,10033.0
2023-03-09 13:40:00,175.19,175.64,175.19,175.58,12533.0,163.7547,164.1754,163.7547,164.1193,12533.0
2023-03-09 13:45:00,175.62,175.62,174.9,174.95,12139.0,164.1567,164.1567,163.4837,163.5304,12139.0
2023-03-09 13:50:00,174.94,175.0,174.7,174.92,10078.0,163.5211,163.5772,163.2967,163.5024,10078.0
2023-03-09 13:55:00,174.86,175.1,174.86,174.96,9512.0,163.4463,163.6706,163.4463,163.5398,9512.0
2023-03-09 14:00:00,174.93,175.0,174.54,174.56,14561.0,163.5117,163.5772,163.1472,163.1659,14561.0
2023-03-09 14:05:00,174.51,174.91,174.51,174.79,8138.0,163.1191,163.493,163.1191,163.3809,8138.0
2023-03-09 14:10:00,174.75,174.79,174.54,174.78,10953.0,163.3435,163.3809,163.1472,163.3715,10953.0
2023-03-09 14:15:00,174.79,175.08,174.75,174.86,12779.0,163.3809,163.6519,163.3435,163.4463,12779.0
2023-03-09 14:20:00,174.87,174.99,174.7,174.99,5510.0,163.4556,163.5678,163.2967,163.5678,5510.0
2023-03-09 14:25:00,175.01,175.02,174.65,174.65,7505.0,163.5865,163.5958,163.25,163.25,7505.0
2023-03-09 14:30:00,174.64,174.65,174.33,174.46,12823.0,163.2406,163.25,162.9509,163.0724,12823.0
2023-03-09 14:35:00,174.42,174.83,174.42,174.77,21262.0,163.035,163.4182,163.035,163.3622,21262.0
2023-03-09 14:40:00,174.8,175.03,174.7,174.78,9293.0,163.3902,163.6052,163.2967,163.3715,9293.0
2023-03-09 14:45:00,174.78,174.98,174.49,174.56,14757.0,163.3715,163.5585,163.1004,163.1659,14757.0
2023-03-09 14:50:00,174.55,174.58,174.3,174.49,27531.0,163.1565,163.1846,162.9228,163.1004,27531.0
2023-03-09 14:55:00,174.49,174.6,174.21,174.24,17209.0,163.1004,163.2033,162.8387,162.8668,17209.0
2023-03-09 15:00:00,174.26,174.5,174.16,174.18,25864.0,162.8855,163.1098,162.792,162.8107,25864.0
2023-03-09 15:05:00,174.15,174.2,173.63,173.87,32355.0,162.7826,162.8294,162.2966,162.5209,32355.0
2023-03-09 15:10:00,173.88,173.96,173.66,173.78,22231.0,162.5303,162.605,162.3246,162.4368,22231.0
2023-03-09 15:15:00,173.73,173.74,173.2,173.22,22987.0,162.39,162.3994,161.8946,161.9133,22987.0
2023-03-09 15:20:00,173.24,173.48,172.98,173.18,26805.0,161.932,162.1564,161.689,161.8759,26805.0
2023-03-09 15:25:00,173.16,173.67,173.1,173.23,20397.0,161.8573,162.334,161.8012,161.9227,20397.0
2023-03-09 15:30:00,173.21,173.86,173.1,173.68,31212.0,161.904,162.5116,161.8012,162.3433,31212.0
2023-03-09 15:35:00,173.67,173.8,173.27,173.75,37836.0,162.334,162.4555,161.9601,162.4087,37836.0
2023-03-09 15:40:00,173.69,174.01,173.66,173.67,32546.0,162.3527,162.6518,162.3246,162.334,32546.0
2023-03-09 15:45:00,173.66,173.98,173.4,173.84,45511.0,162.3246,162.6237,162.0816,162.4929,45511.0
2023-03-09 15:50:00,173.81,174.26,173.64,173.75,89452.0,162.4648,162.8855,162.3059,162.4087,89452.0
2023-03-09 15:55:00,173.77,173.91,173.16,173.41,310392.0,162.4274,162.5583,161.8573,162.0909,310392.0
2023-03-10 09:30:00,175.26,175.26,173.43,173.44,54672.0,163.8202,163.8202,162.1096,162.119,54672.0
2023-03-10 09:35:00,173.36,173.57,173.08,173.08,25442.0,162.0442,162.2405,161.7825,161.7825,25442.0
2023-03-10 09:40:00,173.09,173.19,172.44,172.54,35753.0,161.7918,161.8853,161.1843,161.2777,35753.0
2023-03-10 09:45:00,172.49,172.49,171.69,172.2,69579.0,161.231,161.231,160.4832,160.9599,69579.0
2023-03-10 09:50:00,172.18,172.18,171.58,171.85,26250.0,160.9412,160.9412,160.3804,160.6328,26250.0
2023-03-10 09:55:00,171.93,172.53,171.7,172.38,19887.0,160.7075,161.2684,160.4926,161.1282,19887.0
2023-03-10 10:00:00,172.39,173.17,172.26,172.64,27540.0,161.1375,161.8666,161.016,161.3712,27540.0
2023-03-10 10:05:00,172.6,173.14,172.6,172.96,17632.0,161.3338,161.8386,161.3338,161.6703,17632.0
2023-03-10 10:10:00,172.81,172.87,172.33,172.52,13797.0,161.5301,161.5862,161.0814,161.259,13797.0
2023-03-10 10:15:00,172.48,172.75,172.14,172.51,26902.0,161.2216,161.474,160.9038,161.2497,26902.0
2023-03-10 10:20:00,172.49,172.87,172.37,172.87,35822.0,161.231,161.5862,161.1188,161.5862,35822.0
2023-03-10 10:25:00,172.92,173.11,172.68,173.05,30871.0,161.6329,161.8105,161.4086,161.7544,30871.0
2023-03-10 10:30:00,173.04,173.78,172.95,173.12,35878.0,161.7451,162.4368,161.661,161.8199,35878.0
2023-03-10 10:35:00,173.16,173.45,173.07,173.28,17942.0,161.8573,162.1283,161.7731,161.9694,17942.0
2023-03-10 10:40:00,173.26,173.62,172.85,172.94,24021.0,161.9507,162.2872,161.5675,161.6516,24021.0
2023-03-10 10:45:00,172.92,173.04,172.56,172.7,20122.0,161.6329,161.7451,161.2964,161.4273,20122.0
2023-03-10 10:50:00,172.68,173.25,172.45,173.12,35074.0,161.4086,161.9414,161.1936,161.8199,35074.0
2023-03-10 10:55:00,173.15,174.22,173.15,174.13,41870.0,161.8479,162.8481,161.8479,162.7639,41870.0
2023-03-10 11:00:00,174.09,174.09,173.62,173.67,34242.0,162.7265,162.7265,162.2872,162.334,34242.0
2023-03-10 11:05:00,173.68,174.03,173.58,173.9,26394.0,162.3433,162.6705,162.2498,162.549,26394.0
2023-03-10 11:10:00,173.93,174.15,173.52,173.59,33050.0,162.577,162.7826,162.1938,162.2592,33050.0
2023-03-10 11:15:00,173.53,173.61,173.29,173.54,23803.0,162.2031,162.2779,161.9788,162.2124,23803.0
2023-03-10 11:20:00,173.55,174.07,173.49,174.01,32377.0,162.2218,162.7079,162.1657,162.6518,32377.0
2023-03-10 11:25:00,173.96,174.9,173.89,174.8,36296.0,162.605,163.4837,162.5396,163.3902,36296.0
2023-03-10 11:30:00,174.81,175.27,174.74,175.2,37347.0,163.3996,163.8295,163.3341,163.7641,37347.0
2023-03-10 11:35:00,175.19,175.24,174.78,174.96,25444.0,163.7547,163.8015,163.3715,163.5398,25444.0
2023-03-10 11:40:00,175.0,175.07,174.43,174.55,22259.0,163.5772,163.6426,163.0444,163.1565,22259.0
2023-03-10 11:45:00,174.59,174.64,173.77,173.87,21351.0,163.1939,163.2406,162.4274,162.5209,21351.0
2023-03-10 11:50:00,173.83,173.92,173.62,173.75,14427.0,162.4835,162.5676,162.2872,162.4087,14427.0
2023-03-10 11:55:00,173.71,173.74,173.35,173.44,9045.0,162.3714,162.3994,162.0349,162.119,9045.0
2023-03-10 12:00:00,173.44,173.82,173.39,173.64,7126.0,162.119,162.4742,162.0722,162.3059,7126.0
2023-03-10 12:05:00,173.68,173.75,172.68,172.68,19345.0,162.3433,162.4087,161.4086,161.4086,19345.0
2023-03-10 12:10:00,172.71,172.81,172.37,172.72,38198.0,161.4366,161.5301,161.1188,161.446,38198.0
2023-03-10 12:15:00,172.74,172.98,172.63,172.78,18185.0,161.4647,161.689,161.3618,161.5021,18185.0
2023-03-10 12:20:00,172.72,173.21,172.7,173.05,17398.0,161.446,161.904,161.4273,161.7544,17398.0
2023-03-10 12:25:00,173.07,173.31,173.07,173.24,24554.0,161.7731,161.9975,161.7731,161.932,24554.0
2023-03-10 12:30:00,173.32,173.97,173.15,173.7,14925.0,162.0068,162.6144,161.8479,162.362,14925.0
2023-03-10 12:35:00,173.78,173.85,173.51,173.76,18428.0,162.4368,162.5022,162.1844,162.4181,18428.0
2023-03-10 12:40:00,173.68,173.73,173.1,173.29,15492.0,162.3433,162.39,161.8012,161.9788,15492.0
2023-03-10 12:45:00,173.24,173.45,173.18,173.24,15878.0,161.932,162.1283,161.8759,161.932,15878.0
2023-03-10 12:50:00,173.18,173.27,172.98,173.11,18060.0,161.8759,161.9601,161.689,161.8105,18060.0
2023-03-10 12:55:00,173.12,173.12,172.7,172.72,14738.0,161.8199,161.8199,161.4273,161.446,14738.0
2023-03-10 13:00:00,172.72,172.92,172.65,172.7,11927.0,161.446,161.6329,161.3805,161.4273,11927.0
2023-03-10 13:05:00,172.66,172.77,172.53,172.72,13440.0,161.3899,161.4927,161.2684,161.446,13440.0
2023-03-10 13:10:00,172.68,172.75,172.48,172.48,16269.0,161.4086,161.474,161.2216,161.2216,16269.0
2023-03-10 13:15:00,172.47,172.53,172.34,172.42,24960.0,161.2123,161.2684,161.0908,161.1656,24960.0
2023-03-10 13:20:00,172.42,172.52,171.96,171.98,20710.0,161.1656,161.259,160.7356,160.7543,20710.0
2023-03-10 13:25:00,171.99,172.1,171.89,171.99,35578.0,160.7636,160.8664,160.6702,160.7636,35578.0
2023-03-10 13:30:00,171.96,172.08,171.72,171.84,34206.0,160.7356,160.8477,160.5112,160.6234,34206.0
2023-03-10 13:35:00,171.84,172.13,171.7,171.93,45733.0,160.6234,160.8945,160.4926,160.7075,45733.0
2023-03-10 13:40:00,171.93,171.95,171.45,171.69,47669.0,160.7075,160.7262,160.2589,160.4832,47669.0
2023-03-10 13:45:00,171.66,171.76,171.43,171.61,27072.0,160.4552,160.5486,160.2402,160.4084,27072.0
2023-03-10 13:50:00,171.6,171.76,171.45,171.75,25502.0,160.3991,160.5486,160.2589,160.5393,25502.0
2023-03-10 13:55:00,171.68,171.81,171.5,171.58,24740.0,160.4739,160.5954,160.3056,160.3804,24740.0
2023-03-10 14:00:00,171.62,172.33,171.62,172.29,40684.0,160.4178,161.0814,160.4178,161.044,40684.0
2023-03-10 14:05:00,172.27,172.45,171.86,172.42,28285.0,161.0253,161.1936,160.6421,161.1656,28285.0
2023-03-10 14:10:00,172.43,172.57,171.99,172.0,44724.0,161.1749,161.3058,160.7636,160.773,44724.0
2023-03-10 14:15:00,172.0,172.17,171.77,172.13,25045.0,160.773,160.9319,160.558,160.8945,25045.0
2023-03-10 14:20:00,172.1,172.17,171.76,171.96,29267.0,160.8664,160.9319,160.5486,160.7356,29267.0
2023-03-10 14:25:00,171.95,172.0,171.63,171.79,32183.0,160.7262,160.773,160.4271,160.5767,32183.0
2023-03-10 14:30:00,171.82,172.28,171.81,172.02,28824.0,160.6047,161.0347,160.5954,160.7917,28824.0
2023-03-10 14:35:00,172.02,172.47,171.99,172.37,22878.0,160.7917,161.2123,160.7636,161.1188,22878.0
2023-03-10 14:40:00,172.33,172.5,171.98,172.03,22791.0,161.0814,161.2403,160.7543,160.801,22791.0
2023-03-10 14:45:00,172.0,172.57,172.0,172.53,31756.0,160.773,161.3058,160.773,161.2684,31756.0
2023-03-10 14:50:00,172.5,172.5,172.01,172.28,27442.0,161.2403,161.2403,160.7823,161.0347,27442.0
2023-03-10 14:55:00,172.23,172.66,172.13,172.52,34236.0,160.988,161.3899,160.8945,161.259,34236.0
2023-03-10 15:00:00,172.5,172.61,172.07,172.37,29069.0,161.2403,161.3432,160.8384,161.1188,29069.0
2023-03-10 15:05:00,172.35,172.35,171.99,172.31,26509.0,161.1001,161.1001,160.7636,161.0627,26509.0
2023-03-10 15:10:00,172.28,172.54,172.0,172.19,35166.0,161.0347,161.2777,160.773,160.9506,35166.0
2023-03-10 15:15:00,172.12,172.5,172.01,172.03,37700.0,160.8851,161.2403,160.7823,160.801,37700.0
2023-03-10 15:20:00,172.03,172.15,171.83,172.0,51057.0,160.801,160.9132,160.6141,160.773,51057.0
2023-03-10 15:25:00,172.0,172.1,171.82,171.99,70240.0,160.773,160.8664,160.6047,160.7636,70240.0
2023-03-10 15:30:00,171.96,172.06,171.69,171.72,52202.0,160.7356,160.8291,160.4832,160.5112,52202.0
2023-03-10 15:35:00,171.72,171.74,171.38,171.43,119895.0,160.5112,160.5299,160.1934,160.2402,119895.0
2023-03-10 15:40:00,171.44,171.48,171.08,171.08,83717.0,160.2495,160.2869,159.913,159.913,83717.0
2023-03-10 15:45:00,171.11,171.32,170.99,170.99,71034.0,159.9411,160.1374,159.8289,159.8289,71034.0
2023-03-10 15:50:00,170.98,171.66,170.98,171.65,175446.0,159.8195,160.4552,159.8195,160.4458,175446.0
2023-03-10 15:55:00,171.63,171.74,171.25,171.64,371609.0,160.4271,160.5299,160.0719,160.4365,371609.0
2023-03-13 09:30:00,170.3,171.48,169.91,170.9,90693.0,159.1839,160.2869,158.8194,159.7448,90693.0
2023-03-13 09:35:00,170.87,171.71,170.79,171.18,58523.0,159.7167,160.5019,159.642,160.0065,58523.0
2023-03-13 09:40:00,171.24,171.48,170.51,170.95,21148.0,160.0626,160.2869,159.3802,159.7915,21148.0
2023-03-13 09:45:00,171.01,173.03,170.93,173.0,53751.0,159.8476,161.7357,159.7728,161.7077,53751.0
2023-03-13 09:50:00,172.82,173.16,171.99,172.73,36084.0,161.5394,161.8573,160.7636,161.4553,36084.0
2023-03-13 09:55:00,172.71,173.31,172.36,172.93,54076.0,161.4366,161.9975,161.1095,161.6423,54076.0
2023-03-13 10:00:00,172.88,172.88,171.76,171.87,71360.0,161.5955,161.5955,160.5486,160.6515,71360.0
2023-03-13 10:05:00,171.74,172.67,171.48,172.31,49559.0,160.5299,161.3992,160.2869,161.0627,49559.0
2023-03-13 10:10:00,172.36,172.47,171.76,172.09,15657.0,161.1095,161.2123,160.5486,160.8571,15657.0
2023-03-13 10:15:00,172.06,172.15,171.73,171.96,11333.0,160.8291,160.9132,160.5206,160.7356,11333.0
2023-03-13 10:20:00,171.96,172.62,171.7,171.9,9359.0,160.7356,161.3525,160.4926,160.6795,9359.0
2023-03-13 10:25:00,172.03,172.27,171.64,171.83,16441.0,160.801,161.0253,160.4365,160.6141,16441.0
2023-03-13 10:30:00,171.87,173.03,171.84,172.55,57615.0,160.6515,161.7357,160.6234,161.2871,57615.0
2023-03-13 10:35:00,172.62,172.62,171.96,172.43,20283.0,161.3525,161.3525,160.7356,161.1749,20283.0
2023-03-13 10:40:00,172.59,172.59,171.9,172.34,25367.0,161.3245,161.3245,160.6795,161.0908,25367.0
2023-03-13 10:45:00,172.38,172.79,172.23,172.51,16179.0,161.1282,161.5114,160.988,161.2497,16179.0
2023-03-13 10:50:00,172.55,172.79,171.91,172.62,26904.0,161.2871,161.5114,160.6888,161.3525,26904.0
2023-03-13 10:55:00,172.63,173.61,172.6,173.28,29051.0,161.3618,162.2779,161.3338,161.9694,29051.0
2023-03-13 11:00:00,173.32,174.22,173.27,173.79,37227.0,162.0068,162.8481,161.9601,162.4461,37227.0
2023-03-13 11:05:00,173.75,174.29,173.54,173.9,25432.0,162.4087,162.9135,162.2124,162.549,25432.0
2023-03-13 11:10:00,173.87,174.9,173.82,174.41,31766.0,162.5209,163.4837,162.4742,163.0257,31766.0
2023-03-13 11:15:00,174.43,174.89,174.33,174.65,29442.0,163.0444,163.4743,162.9509,163.25,29442.0
2023-03-13 11:20:00,174.71,174.93,174.21,174.64,25295.0,163.3061,163.5117,162.8387,163.2406,25295.0
2023-03-13 11:25:00,174.68,175.01,174.56,174.82,46881.0,163.278,163.5865,163.1659,163.4089,46881.0
2023-03-13 11:30:00,174.87,175.07,174.49,174.59,20183.0,163.4556,163.6426,163.1004,163.1939,20183.0
2023-03-13 11:35:00,174.59,174.59,173.88,173.98,23740.0,163.1939,163.1939,162.5303,162.6237,23740.0
2023-03-13 11:40:00,173.95,174.8,173.95,174.68,16896.0,162.5957,163.3902,162.5957,163.278,16896.0
2023-03-13 11:45:00,174.8,174.97,174.39,174.89,34243.0,163.3902,163.5491,163.007,163.4743,34243.0
2023-03-13 11:50:00,174.88,174.95,174.4,174.49,16407.0,163.465,163.5304,163.0163,163.1004,16407.0
2023-03-13 11:55:00,174.44,174.78,174.32,174.74,25623.0,163.0537,163.3715,162.9415,163.3341,25623.0
2023-03-13 12:00:00,174.78,175.3,174.28,174.45,31698.0,163.3715,163.8576,162.9041,163.0631,31698.0
2023-03-13 12:05:00,174.52,175.07,174.45,174.91,20990.0,163.1285,163.6426,163.0631,163.493,20990.0
2023-03-13 12:10:00,174.92,174.96,174.15,174.35,21692.0,163.5024,163.5398,162.7826,162.9696,21692.0
2023-03-13 12:15:00,174.36,174.77,174.24,174.25,10153.0,162.9789,163.3622,162.8668,162.8761,10153.0
2023-03-13 12:20:00,174.27,174.48,173.78,173.81,20054.0,162.8948,163.0911,162.4368,162.4648,20054.0
2023-03-13 12:25:00,173.77,174.1,173.61,173.97,23230.0,162.4274,162.7359,162.2779,162.6144,23230.0
2023-03-13 12:30:00,173.97,174.32,173.61,173.67,41876.0,162.6144,162.9415,162.2779,162.334,41876.0
2023-03-13 12:35:00,173.69,174.3,173.69,174.16,14851.0,162.3527,162.9228,162.3527,162.792,14851.0
2023-03-13 12:40:00,174.15,174.55,173.99,174.31,17746.0,162.7826,163.1565,162.6331,162.9322,17746.0
2023-03-13 12:45:00,174.25,174.57,173.45,173.53,22555.0,162.8761,163.1752,162.1283,162.2031,22555.0
2023-03-13 12:50:00,173.58,174.23,173.49,173.93,20272.0,162.2498,162.8574,162.1657,162.577,20272.0
2023-03-13 12:55:00,173.96,174.14,173.67,173.96,15905.0,162.605,162.7733,162.334,162.605,15905.0
2023-03-13 13:00:00,173.99,174.06,173.4,173.59,12753.0,162.6331,162.6985,162.0816,162.2592,12753.0
2023-03-13 13:05:00,173.58,174.02,173.37,174.02,10459.0,162.2498,162.6611,162.0535,162.6611,10459.0
2023-03-13 13:10:00,174.01,174.22,173.85,174.0,11809.0,162.6518,162.8481,162.5022,162.6424,11809.0
2023-03-13 13:15:00,174.11,174.55,173.92,174.13,16515.0,162.7452,163.1565,162.5676,162.7639,16515.0
2023-03-13 13:20:00,174.11,174.32,173.91,173.93,21073.0,162.7452,162.9415,162.5583,162.577,21073.0
2023-03-13 13:25:00,173.93,174.15,173.76,174.02,14875.0,162.577,162.7826,162.4181,162.6611,14875.0
2023-03-13 13:30:00,174.0,174.12,173.63,173.63,9436.0,162.6424,162.7546,162.2966,162.2966,9436.0
2023-03-13 13:35:00,173.65,174.7,173.58,174.41,36063.0,162.3153,163.2967,162.2498,163.0257,36063.0
2023-03-13 13:40:00,174.46,174.48,174.1,174.22,8622.0,163.0724,163.0911,162.7359,162.8481,8622.0
2023-03-13 13:45:00,174.33,174.51,174.13,174.23,15103.0,162.9509,163.1191,162.7639,162.8574,15103.0
2023-03-13 13:50:00,174.23,174.49,174.13,174.3,16806.0,162.8574,163.1004,162.7639,162.9228,16806.0
2023-03-13 13:55:00,174.2,174.55,174.18,174.42,9710.0,162.8294,163.1565,162.8107,163.035,9710.0
2023-03-13 14:00:00,174.49,175.12,174.46,174.87,29394.0,163.1004,163.6893,163.0724,163.4556,29394.0
2023-03-13 14:05:00,174.81,175.02,174.63,174.64,17283.0,163.3996,163.5958,163.2313,163.2406,17283.0
2023-03-13 14:10:00,174.57,175.09,174.56,174.92,22457.0,163.1752,163.6613,163.1659,163.5024,22457.0
2023-03-13 14:15:00,174.93,175.27,174.81,175.06,15832.0,163.5117,163.8295,163.3996,163.6332,15832.0
2023-03-13 14:20:00,175.02,175.19,174.83,175.16,26417.0,163.5958,163.7547,163.4182,163.7267,26417.0
2023-03-13 14:25:00,175.19,175.37,174.81,174.98,17473.0,163.7547,163.923,163.3996,163.5585,17473.0
2023-03-13 14:30:00,175.05,175.72,175.04,175.52,31072.0,163.6239,164.2502,163.6145,164.0632,31072.0
2023-03-13 14:35:00,175.52,175.52,174.68,174.82,16533.0,164.0632,164.0632,163.278,163.4089,16533.0
2023-03-13 14:40:00,174.86,175.29,174.63,175.0,22327.0,163.4463,163.8482,163.2313,163.5772,22327.0
2023-03-13 14:45:00,174.98,174.98,174.58,174.83,19570.0,163.5585,163.5585,163.1846,163.4182,19570.0
2023-03-13 14:50:00,174.74,175.03,174.7,175.02,12759.0,163.3341,163.6052,163.2967,163.5958,12759.0
2023-03-13 14:55:00,175.08,175.25,174.94,175.12,17065.0,163.6519,163.8108,163.5211,163.6893,17065.0
2023-03-13 15:00:00,175.1,175.35,174.68,174.73,28492.0,163.6706,163.9043,163.278,163.3248,28492.0
2023-03-13 15:05:00,174.6,175.07,174.56,174.78,14190.0,163.2033,163.6426,163.1659,163.3715,14190.0
2023-03-13 15:10:00,174.82,175.64,174.82,175.6,25080.0,163.4089,164.1754,163.4089,164.138,25080.0
2023-03-13 15:15:00,175.65,175.83,175.23,175.25,28860.0,164.1847,164.353,163.7921,163.8108,28860.0
2023-03-13 15:20:00,175.27,175.27,174.7,174.72,28511.0,163.8295,163.8295,163.2967,163.3154,28511.0
2023-03-13 15:25:00,174.74,174.74,174.26,174.51,26584.0,163.3341,163.3341,162.8855,163.1191,26584.0
2023-03-13 15:30:00,174.52,174.74,174.36,174.6,41290.0,163.1285,163.3341,162.9789,163.2033,41290.0
2023-03-13 15:35:00,174.57,175.12,174.47,175.1,56757.0,163.1752,163.6893,163.0817,163.6706,56757.0
2023-03-13 15:40:00,175.16,175.64,174.95,175.21,42764.0,163.7267,164.1754,163.5304,163.7734,42764.0
2023-03-13 15:45:00,175.23,175.31,174.95,175.11,37022.0,163.7921,163.8669,163.5304,163.68,37022.0
2023-03-13 15:50:00,175.07,175.07,174.49,174.5,146880.0,163.6426,163.6426,163.1004,163.1098,146880.0
2023-03-13 15:55:00,174.52,174.82,173.77,173.88,353638.0,163.1285,163.4089,162.4274,162.5303,353638.0
2023-03-14 09:30:00,175.95,175.95,174.67,174.9,59766.0,164.4651,164.4651,163.2687,163.4837,59766.0
2023-03-14 09:35:00,174.81,175.32,174.55,175.17,26705.0,163.3996,163.8763,163.1565,163.7361,26705.0
2023-03-14 09:40:00,175.21,176.05,175.21,175.73,20455.0,163.7734,164.5586,163.7734,164.2595,20455.0
2023-03-14 09:45:00,175.79,175.79,175.33,175.4,40697.0,164.3156,164.3156,163.8856,163.951,40697.0
2023-03-14 09:50:00,175.37,175.73,174.97,175.21,29243.0,163.923,164.2595,163.5491,163.7734,29243.0
2023-03-14 09:55:00,175.11,175.36,174.98,175.21,18609.0,163.68,163.9137,163.5585,163.7734,18609.0
2023-03-14 10:00:00,175.26,175.53,175.08,175.35,23460.0,163.8202,164.0726,163.6519,163.9043,23460.0
2023-03-14 10:05:00,175.43,175.55,175.14,175.28,26150.0,163.9791,164.0913,163.708,163.8389,26150.0
2023-03-14 10:10:00,175.24,175.45,174.95,175.34,22308.0,163.8015,163.9978,163.5304,163.895,22308.0
2023-03-14 10:15:00,175.33,175.58,175.02,175.02,35114.0,163.8856,164.1193,163.5958,163.5958,35114.0
2023-03-14 10:20:00,175.01,175.36,175.01,175.23,10975.0,163.5865,163.9137,163.5865,163.7921,10975.0
2023-03-14 10:25:00,175.25,175.45,175.12,175.41,18609.0,163.8108,163.9978,163.6893,163.9604,18609.0
2023-03-14 10:30:00,175.39,175.86,175.39,175.75,23343.0,163.9417,164.381,163.9417,164.2782,23343.0
2023-03-14 10:35:00,175.7,176.2,175.62,175.79,29422.0,164.2315,164.6988,164.1567,164.3156,29422.0
2023-03-14 10:40:00,175.79,175.79,175.45,175.74,17185.0,164.3156,164.3156,163.9978,164.2688,17185.0
2023-03-14 10:45:00,175.75,175.8,175.51,175.59,21191.0,164.2782,164.3249,164.0539,164.1286,21191.0
2023-03-14 10:50:00,175.63,175.74,175.4,175.7,11042.0,164.166,164.2688,163.951,164.2315,11042.0
2023-03-14 10:55:00,175.65,175.84,175.31,175.33,24331.0,164.1847,164.3623,163.8669,163.8856,24331.0
2023-03-14 11:00:00,175.35,175.71,175.27,175.66,20392.0,163.9043,164.2408,163.8295,164.1941,20392.0
2023-03-14 11:05:00,175.63,175.77,175.45,175.49,13721.0,164.166,164.2969,163.9978,164.0352,13721.0
2023-03-14 11:10:00,175.49,175.71,175.35,175.56,30785.0,164.0352,164.2408,163.9043,164.1006,30785.0
2023-03-14 11:15:00,175.58,175.85,175.53,175.68,25774.0,164.1193,164.3717,164.0726,164.2128,25774.0
2023-03-14 11:20:00,175.68,176.0,175.57,175.94,24726.0,164.2128,164.5119,164.1099,164.4558,24726.0
2023-03-14 11:25:00,175.94,176.03,175.79,176.0,17176.0,164.4558,164.5399,164.3156,164.5119,17176.0
2023-03-14 11:30:00,176.03,176.06,175.67,175.68,19317.0,164.5399,164.568,164.2034,164.2128,19317.0
2023-03-14 11:35:00,175.7,175.88,175.61,175.84,25365.0,164.2315,164.3997,164.1473,164.3623,25365.0
2023-03-14 11:40:00,175.85,175.87,175.67,175.68,11025.0,164.3717,164.3904,164.2034,164.2128,11025.0
2023-03-14 11:45:00,175.71,175.75,175.46,175.59,11047.0,164.2408,164.2782,164.0071,164.1286,11047.0
2023-03-14 11:50:00,175.61,175.8,175.61,175.72,9076.0,164.1473,164.3249,164.1473,164.2502,9076.0
2023-03-14 11:55:00,175.72,175.78,175.56,175.62,9347.0,164.2502,164.3062,164.1006,164.1567,9347.0
2023-03-14 12:00:00,175.62,175.91,175.62,175.82,30440.0,164.1567,164.4278,164.1567,164.3436,30440.0
2023-03-14 12:05:00,175.88,175.92,175.65,175.8,13400.0,164.3997,164.4371,164.1847,164.3249,13400.0
2023-03-14 12:10:00,175.8,176.05,175.64,176.01,11408.0,164.3249,164.5586,164.1754,164.5212,11408.0
2023-03-14 12:15:00,176.01,176.01,175.47,175.47,12060.0,164.5212,164.5212,164.0165,164.0165,12060.0
2023-03-14 12:20:00,175.44,175.49,175.3,175.36,8376.0,163.9884,164.0352,163.8576,163.9137,8376.0
2023-03-14 12:25:00,175.3,175.4,175.13,175.14,17282.0,163.8576,163.951,163.6987,163.708,17282.0
2023-03-14 12:30:00,175.12,175.19,174.97,175.04,21367.0,163.6893,163.7547,163.5491,163.6145,21367.0
2023-03-14 12:35:00,175.09,175.09,174.89,174.94,17353.0,163.6613,163.6613,163.4743,163.5211,17353.0
2023-03-14 12:40:00,174.93,174.93,174.47,174.83,14499.0,163.5117,163.5117,163.0817,163.4182,14499.0
2023-03-14 12:45:00,174.84,175.1,174.8,175.07,19484.0,163.4276,163.6706,163.3902,163.6426,19484.0
2023-03-14 12:50:00,175.09,175.14,174.75,174.86,19937.0,163.6613,163.708,163.3435,163.4463,19937.0
2023-03-14 12:55:00,174.86,175.0,174.68,174.95,12267.0,163.4463,163.5772,163.278,163.5304,12267.0
2023-03-14 13:00:00,174.97,175.16,174.97,175.03,7111.0,163.5491,163.7267,163.5491,163.6052,7111.0
2023-03-14 13:05:00,175.04,175.04,174.75,174.8,9885.0,163.6145,163.6145,163.3435,163.3902,9885.0
2023-03-14 13:10:00,174.77,174.77,174.5,174.5,9252.0,163.3622,163.3622,163.1098,163.1098,9252.0
2023-03-14 13:15:00,174.46,174.48,173.71,174.27,54285.0,163.0724,163.0911,162.3714,162.8948,54285.0
2023-03-14 13:20:00,174.21,174.41,174.02,174.37,9338.0,162.8387,163.0257,162.6611,162.9883,9338.0
2023-03-14 13:25:00,174.41,174.75,174.26,174.48,10080.0,163.0257,163.3435,162.8855,163.0911,10080.0
2023-03-14 13:30:00,174.46,174.56,174.26,174.3,10601.0,163.0724,163.1659,162.8855,162.9228,10601.0
2023-03-14 13:35:00,174.24,174.57,174.14,174.57,9095.0,162.8668,163.1752,162.7733,163.1752,9095.0
2023-03-14 13:40:00,174.58,174.69,174.04,174.1,13148.0,163.1846,163.2874,162.6798,162.7359,13148.0
2023-03-14 13:45:00,174.07,174.36,174.0,174.07,17456.0,162.7079,162.9789,162.6424,162.7079,17456.0
2023-03-14 13:50:00,174.07,174.18,173.86,173.88,20339.0,162.7079,162.8107,162.5116,162.5303,20339.0
2023-03-14 13:55:00,173.81,173.82,173.33,173.39,19168.0,162.4648,162.4742,162.0162,162.0722,19168.0
2023-03-14 14:00:00,173.4,173.53,172.95,173.09,35760.0,162.0816,162.2031,161.661,161.7918,35760.0
2023-03-14 14:05:00,173.06,173.28,172.83,173.26,33763.0,161.7638,161.9694,161.5488,161.9507,33763.0
2023-03-14 14:10:00,173.24,173.53,173.24,173.48,9571.0,161.932,162.2031,161.932,162.1564,9571.0
2023-03-14 14:15:00,173.44,173.46,173.12,173.4,7240.0,162.119,162.1377,161.8199,162.0816,7240.0
2023-03-14 14:20:00,173.34,173.72,173.22,173.64,12094.0,162.0255,162.3807,161.9133,162.3059,12094.0
2023-03-14 14:25:00,173.66,174.18,173.58,174.17,19150.0,162.3246,162.8107,162.2498,162.8013,19150.0
2023-03-14 14:30:00,174.11,174.25,173.98,174.15,17485.0,162.7452,162.8761,162.6237,162.7826,17485.0
2023-03-14 14:35:00,174.15,174.41,174.07,174.2,22044.0,162.7826,163.0257,162.7079,162.8294,22044.0
2023-03-14 14:40:00,174.27,174.27,173.97,173.99,15968.0,162.8948,162.8948,162.6144,162.6331,15968.0
2023-03-14 14:45:00,173.89,174.21,173.79,173.88,10652.0,162.5396,162.8387,162.4461,162.5303,10652.0
2023-03-14 14:50:00,173.88,174.16,173.76,173.98,13802.0,162.5303,162.792,162.4181,162.6237,13802.0
2023-03-14 14:55:00,173.95,174.03,173.61,173.71,9816.0,162.5957,162.6705,162.2779,162.3714,9816.0
2023-03-14 15:00:00,173.78,174.03,173.71,173.85,12058.0,162.4368,162.6705,162.3714,162.5022,12058.0
2023-03-14 15:05:00,173.84,173.9,173.14,173.29,17407.0,162.4929,162.549,161.8386,161.9788,17407.0
2023-03-14 15:10:00,173.22,173.22,172.93,173.09,22351.0,161.9133,161.9133,161.6423,161.7918,22351.0
2023-03-14 15:15:00,173.06,173.51,172.93,173.51,19566.0,161.7638,162.1844,161.6423,162.1844,19566.0
2023-03-14 15:20:00,173.53,173.55,173.15,173.23,20410.0,162.2031,162.2218,161.8479,161.9227,20410.0
2023-03-14 15:25:00,173.25,173.45,173.2,173.39,10601.0,161.9414,162.1283,161.8946,162.0722,10601.0
2023-03-14 15:30:00,173.36,173.78,173.17,173.77,22568.0,162.0442,162.4368,161.8666,162.4274,22568.0
2023-03-14 15:35:00,173.86,174.2,173.83,173.91,19048.0,162.5116,162.8294,162.4835,162.5583,19048.0
2023-03-14 15:40:00,173.88,174.3,173.79,174.2,22177.0,162.5303,162.9228,162.4461,162.8294,22177.0
2023-03-14 15:45:00,174.22,174.46,174.12,174.4,34450.0,162.8481,163.0724,162.7546,163.0163,34450.0
2023-03-14 15:50:00,174.42,174.9,174.41,174.8,115760.0,163.035,163.4837,163.0257,163.3902,115760.0
2023-03-14 15:55:00,174.86,175.91,174.83,175.74,418652.0,163.4463,164.4278,163.4182,164.2688,418652.0
2023-03-15 09:30:00,174.23,175.13,174.07,174.89,91832.0,162.8574,163.6987,162.7079,163.4743,91832.0
2023-03-15 09:35:00,174.84,175.03,174.21,174.21,39440.0,163.4276,163.6052,162.8387,162.8387,39440.0
2023-03-15 09:40:00,174.25,174.56,173.71,174.22,34989.0,162.8761,163.1659,162.3714,162.8481,34989.0
2023-03-15 09:45:00,174.29,174.49,173.95,174.35,18049.0,162.9135,163.1004,162.5957,162.9696,18049.0
2023-03-15 09:50:00,174.37,174.37,173.57,174.19,16868.0,162.9883,162.9883,162.2405,162.82,16868.0
2023-03-15 09:55:00,174.11,174.18,173.61,173.72,23556.0,162.7452,162.8107,162.2779,162.3807,23556.0
2023-03-15 10:00:00,173.61,173.78,173.06,173.45,25640.0,162.2779,162.4368,161.7638,162.1283,25640.0
2023-03-15 10:05:00,173.45,173.66,172.75,172.9,55177.0,162.1283,162.3246,161.474,161.6142,55177.0
2023-03-15 10:10:00,172.94,173.47,172.94,173.42,22218.0,161.6516,162.147,161.6516,162.1003,22218.0
2023-03-15 10:15:00,173.52,173.79,173.2,173.52,16814.0,162.1938,162.4461,161.8946,162.1938,16814.0
2023-03-15 10:20:00,173.52,173.81,173.43,173.46,16050.0,162.1938,162.4648,162.1096,162.1377,16050.0
2023-03-15 10:25:00,173.49,173.8,173.43,173.66,16271.0,162.1657,162.4555,162.1096,162.3246,16271.0
2023-03-15 10:30:00,173.65,173.82,173.34,173.34,29760.0,162.3153,162.4742,162.0255,162.0255,29760.0
2023-03-15 10:35:00,173.31,173.74,173.13,173.26,20775.0,161.9975,162.3994,161.8292,161.9507,20775.0
2023-03-15 10:40:00,173.22,173.9,173.17,173.88,22311.0,161.9133,162.549,161.8666,162.5303,22311.0
2023-03-15 10:45:00,173.79,173.93,173.48,173.52,36390.0,162.4461,162.577,162.1564,162.1938,36390.0
2023-03-15 10:50:00,173.45,173.84,173.17,173.71,18245.0,162.1283,162.4929,161.8666,162.3714,18245.0
2023-03-15 10:55:00,173.75,173.77,173.44,173.7,22690.0,162.4087,162.4274,162.119,162.362,22690.0
2023-03-15 11:00:00,173.68,173.68,173.35,173.52,20224.0,162.3433,162.3433,162.0349,162.1938,20224.0
2023-03-15 11:05:00,173.5,173.9,173.35,173.58,21440.0,162.1751,162.549,162.0349,162.2498,21440.0
2023-03-15 11:10:00,173.54,173.81,173.52,173.76,9568.0,162.2124,162.4648,162.1938,162.4181,9568.0
2023-03-15 11:15:00,173.74,174.04,173.73,174.01,15463.0,162.3994,162.6798,162.39,162.6518,15463.0
2023-03-15 11:20:00,174.01,174.01,173.32,173.42,22204.0,162.6518,162.6518,162.0068,162.1003,22204.0
2023-03-15 11:25:00,173.48,173.53,173.18,173.31,16673.0,162.1564,162.2031,161.8759,161.9975,16673.0
2023-03-15 11:30:00,173.29,173.59,173.09,173.15,12308.0,161.9788,162.2592,161.7918,161.8479,12308.0
2023-03-15 11:35:00,173.1,173.32,173.07,173.23,7629.0,161.8012,162.0068,161.7731,161.9227,7629.0
2023-03-15 11:40:00,173.27,173.72,173.26,173.5,10073.0,161.9601,162.3807,161.9507,162.1751,10073.0
2023-03-15 11:45:00,173.54,173.9,173.48,173.59,23541.0,162.2124,162.549,162.1564,162.2592,23541.0
2023-03-15 11:50:00,173.62,173.62,173.11,173.19,26268.0,162.2872,162.2872,161.8105,161.8853,26268.0
2023-03-15 11:55:00,173.18,173.28,173.04,173.07,13371.0,161.8759,161.9694,161.7451,161.7731,13371.0
2023-03-15 12:00:00,173.02,173.2,172.73,172.73,44243.0,161.7264,161.8946,161.4553,161.4553,44243.0
2023-03-15 12:05:00,172.71,172.73,172.48,172.53,21074.0,161.4366,161.4553,161.2216,161.2684,21074.0
2023-03-15 12:10:00,172.48,172.56,172.24,172.56,33434.0,161.2216,161.2964,160.9973,161.2964,33434.0
2023-03-15 12:15:00,172.54,172.95,172.52,172.56,14362.0,161.2777,161.661,161.259,161.2964,14362.0
2023-03-15 12:20:00,172.51,172.66,172.25,172.27,17469.0,161.2497,161.3899,161.0067,161.0253,17469.0
2023-03-15 12:25:00,172.25,172.87,172.25,172.86,10460.0,161.0067,161.5862,161.0067,161.5768,10460.0
2023-03-15 12:30:00,172.82,173.0,172.71,172.73,15645.0,161.5394,161.7077,161.4366,161.4553,15645.0
2023-03-15 12:35:00,172.72,172.82,172.45,172.6,15701.0,161.446,161.5394,161.1936,161.3338,15701.0
2023-03-15 12:40:00,172.56,172.66,172.47,172.64,8263.0,161.2964,161.3899,161.2123,161.3712,8263.0
2023-03-15 12:45:00,172.68,172.98,172.63,172.96,15484.0,161.4086,161.689,161.3618,161.6703,15484.0
2023-03-15 12:50:00,172.94,172.94,172.51,172.58,13905.0,161.6516,161.6516,161.2497,161.3151,13905.0
2023-03-15 12:55:00,172.59,172.76,172.36,172.68,20408.0,161.3245,161.4834,161.1095,161.4086,20408.0
2023-03-15 13:00:00,172.65,172.84,172.56,172.63,14519.0,161.3805,161.5581,161.2964,161.3618,14519.0
2023-03-15 13:05:00,172.67,173.01,172.65,172.76,10139.0,161.3992,161.717,161.3805,161.4834,10139.0
2023-03-15 13:10:00,172.77,173.17,172.76,173.1,11695.0,161.4927,161.8666,161.4834,161.8012,11695.0
2023-03-15 13:15:00,173.11,173.3,172.89,173.0,23326.0,161.8105,161.9881,161.6049,161.7077,23326.0
2023-03-15 13:20:00,172.96,173.02,172.76,172.82,16380.0,161.6703,161.7264,161.4834,161.5394,16380.0
2023-03-15 13:25:00,172.81,173.02,172.81,172.91,12448.0,161.5301,161.7264,161.5301,161.6236,12448.0
2023-03-15 13:30:00,172.93,172.94,172.7,172.87,39536.0,161.6423,161.6516,161.4273,161.5862,39536.0
2023-03-15 13:35:00,172.94,172.99,172.45,172.47,11214.0,161.6516,161.6984,161.1936,161.2123,11214.0
2023-03-15 13:40:00,172.47,172.6,171.96,172.09,35362.0,161.2123,161.3338,160.7356,160.8571,35362.0
2023-03-15 13:45:00,172.08,172.13,171.88,172.13,14783.0,160.8477,160.8945,160.6608,160.8945,14783.0
2023-03-15 13:50:00,172.07,172.52,172.04,172.52,11297.0,160.8384,161.259,160.8104,161.259,11297.0
2023-03-15 13:55:00,172.48,172.83,172.36,172.65,13921.0,161.2216,161.5488,161.1095,161.3805,13921.0
2023-03-15 14:00:00,172.62,172.62,172.03,172.13,23714.0,161.3525,161.3525,160.801,160.8945,23714.0
2023-03-15 14:05:00,172.1,172.34,171.94,172.27,28615.0,160.8664,161.0908,160.7169,161.0253,28615.0
2023-03-15 14:10:00,172.31,172.4,172.22,172.34,8698.0,161.0627,161.1469,160.9786,161.0908,8698.0
2023-03-15 14:15:00,172.3,172.69,172.17,172.63,15449.0,161.0534,161.4179,160.9319,161.3618,15449.0
2023-03-15 14:20:00,172.6,173.48,172.57,173.37,15854.0,161.3338,162.1564,161.3058,162.0535,15854.0
2023-03-15 14:25:00,173.34,174.01,173.24,173.5,37825.0,162.0255,162.6518,161.932,162.1751,37825.0
2023-03-15 14:30:00,173.61,173.93,173.43,173.7,16488.0,162.2779,162.577,162.1096,162.362,16488.0
2023-03-15 14:35:00,173.57,173.86,173.39,173.61,16152.0,162.2405,162.5116,162.0722,162.2779,16152.0
2023-03-15 14:40:00,173.56,173.81,173.49,173.62,15764.0,162.2311,162.4648,162.1657,162.2872,15764.0
2023-03-15 14:45:00,173.59,173.6,173.29,173.3,8696.0,162.2592,162.2685,161.9788,161.9881,8696.0
2023-03-15 14:50:00,173.28,173.68,173.05,173.66,8786.0,161.9694,162.3433,161.7544,162.3246,8786.0
2023-03-15 14:55:00,173.64,173.79,173.48,173.6,9037.0,162.3059,162.4461,162.1564,162.2685,9037.0
2023-03-15 15:00:00,173.67,174.06,173.54,173.61,15632.0,162.334,162.6985,162.2124,162.2779,15632.0
2023-03-15 15:05:00,173.66,174.26,173.53,173.64,16885.0,162.3246,162.8855,162.2031,162.3059,16885.0
2023-03-15 15:10:00,173.6,174.17,173.49,174.02,16932.0,162.2685,162.8013,162.1657,162.6611,16932.0
2023-03-15 15:15:00,174.21,174.4,174.06,174.21,14320.0,162.8387,163.0163,162.6985,162.8387,14320.0
2023-03-15 15:20:00,174.2,174.5,174.06,174.29,19249.0,162.8294,163.1098,162.6985,162.9135,19249.0
2023-03-15 15:25:00,174.35,174.47,174.01,174.3,26049.0,162.9696,163.0817,162.6518,162.9228,26049.0
2023-03-15 15:30:00,174.3,174.41,174.09,174.13,29387.0,162.9228,163.0257,162.7265,162.7639,29387.0
2023-03-15 15:35:00,174.14,174.16,173.47,173.72,28365.0,162.7733,162.792,162.147,162.3807,28365.0
2023-03-15 15:40:00,173.74,173.79,173.19,173.6,37354.0,162.3994,162.4461,161.8853,162.2685,37354.0
2023-03-15 15:45:00,173.56,173.79,173.36,173.46,41024.0,162.2311,162.4461,162.0442,162.1377,41024.0
2023-03-15 15:50:00,173.44,173.58,173.14,173.38,72246.0,162.119,162.2498,161.8386,162.0629,72246.0
2023-03-15 15:55:00,173.43,174.6,173.43,174.44,305651.0,162.1096,163.2033,162.1096,163.0537,305651.0
2023-03-16 09:30:00,173.27,173.81,173.21,173.81,55569.0,161.9601,162.4648,161.904,162.4648,55569.0
2023-03-16 09:35:00,173.87,174.12,173.6,174.02,11278.0,162.5209,162.7546,162.2685,162.6611,11278.0
2023-03-16 09:40:00,174.02,174.29,173.9,173.93,7995.0,162.6611,162.9135,162.549,162.577,7995.0
2023-03-16 09:45:00,174.02,174.09,172.92,172.92,177826.0,162.6611,162.7265,161.6329,161.6329,177826.0
2023-03-16 09:50:00,172.98,173.77,172.96,173.68,46883.0,161.689,162.4274,161.6703,162.3433,46883.0
2023-03-16 09:55:00,173.68,174.03,173.57,173.98,15760.0,162.3433,162.6705,162.2405,162.6237,15760.0
2023-03-16 10:00:00,174.05,174.3,173.61,173.74,22645.0,162.6892,162.9228,162.2779,162.3994,22645.0
2023-03-16 10:05:00,173.72,173.83,173.48,173.54,22104.0,162.3807,162.4835,162.1564,162.2124,22104.0
2023-03-16 10:10:00,173.59,173.94,173.36,173.49,19575.0,162.2592,162.5863,162.0442,162.1657,19575.0
2023-03-16 10:15:00,173.42,173.44,172.8,172.96,74008.0,162.1003,162.119,161.5208,161.6703,74008.0
2023-03-16 10:20:00,172.95,173.44,172.9,173.28,49064.0,161.661,162.119,161.6142,161.9694,49064.0
2023-03-16 10:25:00,173.32,173.51,173.19,173.38,19947.0,162.0068,162.1844,161.8853,162.0629,19947.0
2023-03-16 10:30:00,173.34,173.73,173.26,173.62,20421.0,162.0255,162.39,161.9507,162.2872,20421.0
2023-03-16 10:35:00,173.67,173.73,173.55,173.62,15209.0,162.334,162.39,162.2218,162.2872,15209.0
2023-03-16 10:40:00,173.6,174.25,173.59,174.16,17736.0,162.2685,162.8761,162.2592,162.792,17736.0
2023-03-16 10:45:00,174.15,174.62,174.03,174.57,22982.0,162.7826,163.222,162.6705,163.1752,22982.0
2023-03-16 10:50:00,174.62,174.98,174.37,174.87,21387.0,163.222,163.5585,162.9883,163.4556,21387.0
2023-03-16 10:55:00,174.83,175.07,174.47,174.51,21432.0,163.4182,163.6426,163.0817,163.1191,21432.0
2023-03-16 11:00:00,174.56,174.77,174.33,174.77,50670.0,163.1659,163.3622,162.9509,163.3622,50670.0
2023-03-16 11:05:00,174.73,175.29,174.58,175.17,36618.0,163.3248,163.8482,163.1846,163.7361,36618.0
2023-03-16 11:10:00,175.13,175.31,175.0,175.11,18406.0,163.6987,163.8669,163.5772,163.68,18406.0
2023-03-16 11:15:00,175.08,175.39,175.04,175.39,24328.0,163.6519,163.9417,163.6145,163.9417,24328.0
2023-03-16 11:20:00,175.4,175.56,175.15,175.23,19761.0,163.951,164.1006,163.7174,163.7921,19761.0
2023-03-16 11:25:00,175.27,175.67,175.2,175.52,22564.0,163.8295,164.2034,163.7641,164.0632,22564.0
2023-03-16 11:30:00,175.58,175.68,175.28,175.45,15082.0,164.1193,164.2128,163.8389,163.9978,15082.0
2023-03-16 11:35:00,175.54,175.69,175.43,175.54,11357.0,164.0819,164.2221,163.9791,164.0819,11357.0
2023-03-16 11:40:00,175.52,175.82,175.42,175.64,7250.0,164.0632,164.3436,163.9697,164.1754,7250.0
2023-03-16 11:45:00,175.66,175.69,175.3,175.64,12307.0,164.1941,164.2221,163.8576,164.1754,12307.0
2023-03-16 11:50:00,175.61,175.68,175.4,175.68,9318.0,164.1473,164.2128,163.951,164.2128,9318.0
2023-03-16 11:55:00,175.66,176.03,175.63,175.79,16737.0,164.1941,164.5399,164.166,164.3156,16737.0
2023-03-16 12:00:00,175.88,176.13,175.49,175.7,23537.0,164.3997,164.6334,164.0352,164.2315,23537.0
2023-03-16 12:05:00,175.67,175.68,175.25,175.3,13531.0,164.2034,164.2128,163.8108,163.8576,13531.0
2023-03-16 12:10:00,175.3,175.49,175.03,175.49,13571.0,163.8576,164.0352,163.6052,164.0352,13571.0
2023-03-16 12:15:00,175.52,175.69,175.44,175.65,6791.0,164.0632,164.2221,163.9884,164.1847,6791.0
2023-03-16 12:20:00,175.66,175.69,175.35,175.39,7865.0,164.1941,164.2221,163.9043,163.9417,7865.0
2023-03-16 12:25:00,175.4,175.59,175.28,175.42,7175.0,163.951,164.1286,163.8389,163.9697,7175.0
2023-03-16 12:30:00,175.45,175.55,175.37,175.42,12437.0,163.9978,164.0913,163.923,163.9697,12437.0
2023-03-16 12:35:00,175.37,175.38,175.04,175.16,16159.0,163.923,163.9323,163.6145,163.7267,16159.0
2023-03-16 12:40:00,175.15,175.19,175.01,175.16,13830.0,163.7174,163.7547,163.5865,163.7267,13830.0
2023-03-16 12:45:00,175.15,175.53,175.03,175.45,12939.0,163.7174,164.0726,163.6052,163.9978,12939.0
2023-03-16 12:50:00,175.51,175.88,175.42,175.44,26498.0,164.0539,164.3997,163.9697,163.9884,26498.0
2023-03-16 12:55:00,175.45,175.6,175.44,175.47,6847.0,163.9978,164.138,163.9884,164.0165,6847.0
2023-03-16 13:00:00,175.44,175.98,175.44,175.98,21175.0,163.9884,164.4932,163.9884,164.4932,21175.0
2023-03-16 13:05:00,175.93,176.06,175.68,175.78,10118.0,164.4464,164.568,164.2128,164.3062,10118.0
2023-03-16 13:10:00,175.78,175.94,175.74,175.82,13244.0,164.3062,164.4558,164.2688,164.3436,13244.0
2023-03-16 13:15:00,175.86,175.89,175.51,175.75,19303.0,164.381,164.4091,164.0539,164.2782,19303.0
2023-03-16 13:20:00,175.76,175.99,175.68,175.95,17841.0,164.2875,164.5025,164.2128,164.4651,17841.0
2023-03-16 13:25:00,175.99,176.07,175.86,175.89,10013.0,164.5025,164.5773,164.381,164.4091,10013.0
2023-03-16 13:30:00,175.94,175.99,175.61,175.76,7876.0,164.4558,164.5025,164.1473,164.2875,7876.0
2023-03-16 13:35:00,175.75,175.79,175.39,175.55,7829.0,164.2782,164.3156,163.9417,164.0913,7829.0
2023-03-16 13:40:00,175.56,175.88,175.55,175.64,19406.0,164.1006,164.3997,164.0913,164.1754,19406.0
2023-03-16 13:45:00,175.65,175.78,175.5,175.54,7932.0,164.1847,164.3062,164.0445,164.0819,7932.0
2023-03-16 13:50:00,175.54,175.6,175.24,175.58,12366.0,164.0819,164.138,163.8015,164.1193,12366.0
2023-03-16 13:55:00,175.55,175.69,175.47,175.62,18749.0,164.0913,164.2221,164.0165,164.1567,18749.0
2023-03-16 14:00:00,175.55,175.65,175.38,175.6,20063.0,164.0913,164.1847,163.9323,164.138,20063.0
2023-03-16 14:05:00,175.56,175.78,175.4,175.78,13743.0,164.1006,164.3062,163.951,164.3062,13743.0
2023-03-16 14:10:00,175.77,175.87,175.64,175.72,22381.0,164.2969,164.3904,164.1754,164.2502,22381.0
2023-03-16 14:15:00,175.73,175.79,175.43,175.69,13370.0,164.2595,164.3156,163.9791,164.2221,13370.0
2023-03-16 14:20:00,175.71,175.89,175.68,175.71,12437.0,164.2408,164.4091,164.2128,164.2408,12437.0
2023-03-16 14:25:00,175.7,175.77,175.56,175.77,8846.0,164.2315,164.2969,164.1006,164.2969,8846.0
2023-03-16 14:30:00,175.81,175.92,175.49,175.58,14544.0,164.3343,164.4371,164.0352,164.1193,14544.0
2023-03-16 14:35:00,175.62,176.01,175.58,175.98,12221.0,164.1567,164.5212,164.1193,164.4932,12221.0
2023-03-16 14:40:00,176.02,176.23,175.94,176.16,25343.0,164.5306,164.7269,164.4558,164.6614,25343.0
2023-03-16 14:45:00,176.15,176.26,176.09,176.12,14902.0,164.6521,164.7549,164.596,164.624,14902.0
2023-03-16 14:50:00,176.11,176.17,176.03,176.05,12253.0,164.6147,164.6708,164.5399,164.5586,12253.0
2023-03-16 14:55:00,176.08,176.26,176.01,176.01,14604.0,164.5867,164.7549,164.5212,164.5212,14604.0
2023-03-16 15:00:00,176.02,176.33,175.99,176.32,17437.0,164.5306,164.8203,164.5025,164.811,17437.0
2023-03-16 15:05:00,176.33,176.79,176.33,176.64,35833.0,164.8203,165.2503,164.8203,165.1101,35833.0
2023-03-16 15:10:00,176.68,176.96,176.68,176.81,26207.0,165.1475,165.4092,165.1475,165.269,26207.0
2023-03-16 15:15:00,176.83,177.07,176.77,177.06,40173.0,165.2877,165.512,165.2316,165.5027,40173.0
2023-03-16 15:20:00,177.07,177.49,177.07,177.47,29339.0,165.512,165.9046,165.512,165.8859,29339.0
2023-03-16 15:25:00,177.45,177.68,177.33,177.58,35096.0,165.8672,166.0822,165.7551,165.9887,35096.0
2023-03-16 15:30:00,177.55,177.55,177.15,177.3,40450.0,165.9607,165.9607,165.5868,165.727,40450.0
2023-03-16 15:35:00,177.31,177.31,177.02,177.21,33805.0,165.7364,165.7364,165.4653,165.6429,33805.0
2023-03-16 15:40:00,177.19,177.68,177.18,177.68,39074.0,165.6242,166.0822,165.6149,166.0822,39074.0
2023-03-16 15:45:00,177.65,177.65,177.1,177.29,67112.0,166.0542,166.0542,165.5401,165.7177,67112.0
2023-03-16 15:50:00,177.28,177.62,177.23,177.31,139152.0,165.7083,166.0261,165.6616,165.7364,139152.0
2023-03-16 15:55:00,177.27,177.27,176.66,177.13,271053.0,165.699,165.699,165.1288,165.5681,271053.0
2023-03-17 09:30:00,177.55,179.01,177.49,179.01,1034913.0,165.9607,167.3254,165.9046,167.3254,1034913.0
2023-03-17 09:35:00,179.0,179.09,177.82,178.63,54675.0,167.3161,167.4002,166.2131,166.9702,54675.0
2023-03-17 09:40:00,178.64,178.94,178.24,178.4,49064.0,166.9796,167.26,166.6057,166.7552,49064.0
2023-03-17 09:45:00,178.43,178.49,177.42,177.51,38753.0,166.7833,166.8393,165.8392,165.9233,38753.0
2023-03-17 09:50:00,177.53,177.97,177.52,177.91,55811.0,165.942,166.3533,165.9327,166.2972,55811.0
2023-03-17 09:55:00,177.89,178.06,177.36,177.42,33080.0,166.2785,166.4374,165.7831,165.8392,33080.0
2023-03-17 10:00:00,177.54,178.54,177.48,178.39,33533.0,165.9514,166.8861,165.8953,166.7459,33533.0
2023-03-17 10:05:00,178.41,178.41,177.99,178.35,18195.0,166.7646,166.7646,166.372,166.7085,18195.0
2023-03-17 10:10:00,178.33,178.33,177.98,178.13,15605.0,166.6898,166.6898,166.3626,166.5028,15605.0
2023-03-17 10:15:00,178.16,178.18,177.11,177.24,17414.0,166.5309,166.5496,165.5494,165.6709,17414.0
2023-03-17 10:20:00,177.25,177.39,177.08,177.21,41734.0,165.6803,165.8111,165.5214,165.6429,41734.0
2023-03-17 10:25:00,177.16,177.34,176.46,176.75,28961.0,165.5962,165.7644,164.9419,165.2129,28961.0
2023-03-17 10:30:00,176.73,176.98,176.13,176.22,54986.0,165.1942,165.4279,164.6334,164.7175,54986.0
2023-03-17 10:35:00,176.19,176.49,175.9,176.32,36775.0,164.6895,164.9699,164.4184,164.811,36775.0
2023-03-17 10:40:00,176.3,176.3,175.69,175.69,20322.0,164.7923,164.7923,164.2221,164.2221,20322.0
2023-03-17 10:45:00,175.74,176.04,175.51,175.99,12970.0,164.2688,164.5493,164.0539,164.5025,12970.0
2023-03-17 10:50:00,176.05,176.1,175.45,175.63,21209.0,164.5586,164.6053,163.9978,164.166,21209.0
2023-03-17 10:55:00,175.6,175.96,175.48,175.82,31123.0,164.138,164.4745,164.0258,164.3436,31123.0
2023-03-17 11:00:00,175.78,175.78,175.24,175.46,48344.0,164.3062,164.3062,163.8015,164.0071,48344.0
2023-03-17 11:05:00,175.41,175.6,175.19,175.5,29757.0,163.9604,164.138,163.7547,164.0445,29757.0
2023-03-17 11:10:00,175.5,175.78,175.33,175.76,18416.0,164.0445,164.3062,163.8856,164.2875,18416.0
2023-03-17 11:15:00,175.74,176.28,175.71,176.12,31202.0,164.2688,164.7736,164.2408,164.624,31202.0
2023-03-17 11:20:00,176.14,176.18,175.31,175.31,27259.0,164.6427,164.6801,163.8669,163.8669,27259.0
2023-03-17 11:25:00,175.31,175.73,175.05,175.73,53065.0,163.8669,164.2595,163.6239,164.2595,53065.0
2023-03-17 11:30:00,175.71,176.14,175.58,176.13,28207.0,164.2408,164.6427,164.1193,164.6334,28207.0
2023-03-17 11:35:00,176.1,176.13,175.62,175.63,17591.0,164.6053,164.6334,164.1567,164.166,17591.0
2023-03-17 11:40:00,175.62,175.73,175.26,175.44,17147.0,164.1567,164.2595,163.8202,163.9884,17147.0
2023-03-17 11:45:00,175.45,175.74,175.45,175.69,14711.0,163.9978,164.2688,163.9978,164.2221,14711.0
2023-03-17 11:50:00,175.69,175.83,175.65,175.68,14892.0,164.2221,164.353,164.1847,164.2128,14892.0
2023-03-17 11:55:00,175.69,176.0,175.66,175.88,15074.0,164.2221,164.5119,164.1941,164.3997,15074.0
2023-03-17 12:00:00,175.88,175.97,175.73,175.87,20720.0,164.3997,164.4838,164.2595,164.3904,20720.0
2023-03-17 12:05:00,175.82,176.25,175.61,176.24,14378.0,164.3436,164.7456,164.1473,164.7362,14378.0
2023-03-17 12:10:00,176.25,176.25,175.86,175.86,15436.0,164.7456,164.7456,164.381,164.381,15436.0
2023-03-17 12:15:00,175.85,175.96,175.62,175.67,14328.0,164.3717,164.4745,164.1567,164.2034,14328.0
2023-03-17 12:20:00,175.65,175.75,175.43,175.48,16194.0,164.1847,164.2782,163.9791,164.0258,16194.0
2023-03-17 12:25:00,175.47,175.7,175.44,175.64,17351.0,164.0165,164.2315,163.9884,164.1754,17351.0
2023-03-17 12:30:00,175.67,176.27,175.66,175.85,32574.0,164.2034,164.7643,164.1941,164.3717,32574.0
2023-03-17 12:35:00,175.81,176.0,175.69,175.75,11002.0,164.3343,164.5119,164.2221,164.2782,11002.0
2023-03-17 12:40:00,175.79,176.0,175.76,175.91,15266.0,164.3156,164.5119,164.2875,164.4278,15266.0
2023-03-17 12:45:00,175.85,175.85,175.5,175.7,14997.0,164.3717,164.3717,164.0445,164.2315,14997.0
2023-03-17 12:50:00,175.7,176.01,175.56,175.57,19493.0,164.2315,164.5212,164.1006,164.1099,19493.0
2023-03-17 12:55:00,175.57,176.04,175.57,176.0,11370.0,164.1099,164.5493,164.1099,164.5119,11370.0
2023-03-17 13:00:00,176.02,176.14,175.88,175.99,10102.0,164.5306,164.6427,164.3997,164.5025,10102.0
2023-03-17 13:05:00,176.0,176.27,175.94,176.25,11760.0,164.5119,164.7643,164.4558,164.7456,11760.0
2023-03-17 13:10:00,176.21,176.53,176.19,176.53,10424.0,164.7082,165.0073,164.6895,165.0073,10424.0
2023-03-17 13:15:00,176.57,176.58,176.15,176.32,12135.0,165.0447,165.054,164.6521,164.811,12135.0
2023-03-17 13:20:00,176.33,176.58,176.19,176.19,12977.0,164.8203,165.054,164.6895,164.6895,12977.0
2023-03-17 13:25:00,176.16,176.18,175.94,176.11,13915.0,164.6614,164.6801,164.4558,164.6147,13915.0
2023-03-17 13:30:00,176.11,176.33,175.8,175.82,17498.0,164.6147,164.8203,164.3249,164.3436,17498.0
2023-03-17 13:35:00,175.83,175.97,175.6,175.95,19519.0,164.353,164.4838,164.138,164.4651,19519.0
2023-03-17 13:40:00,175.95,175.95,175.47,175.85,18435.0,164.4651,164.4651,164.0165,164.3717,18435.0
2023-03-17 13:45:00,175.8,175.98,175.7,175.89,12971.0,164.3249,164.4932,164.2315,164.4091,12971.0
2023-03-17 13:50:00,175.86,176.04,175.63,175.7,16128.0,164.381,164.5493,164.166,164.2315,16128.0
2023-03-17 13:55:00,175.74,175.85,175.56,175.85,13944.0,164.2688,164.3717,164.1006,164.3717,13944.0
2023-03-17 14:00:00,175.9,176.09,175.67,175.67,19086.0,164.4184,164.596,164.2034,164.2034,19086.0
2023-03-17 14:05:00,175.65,175.72,175.25,175.36,29400.0,164.1847,164.2502,163.8108,163.9137,29400.0
2023-03-17 14:10:00,175.38,175.4,175.19,175.19,10766.0,163.9323,163.951,163.7547,163.7547,10766.0
2023-03-17 14:15:00,175.2,175.3,175.0,175.18,15211.0,163.7641,163.8576,163.5772,163.7454,15211.0
2023-03-17 14:20:00,175.23,175.32,175.02,175.07,14532.0,163.7921,163.8763,163.5958,163.6426,14532.0
2023-03-17 14:25:00,175.03,175.03,174.75,174.75,18831.0,163.6052,163.6052,163.3435,163.3435,18831.0
2023-03-17 14:30:00,174.73,175.12,174.71,174.97,38052.0,163.3248,163.6893,163.3061,163.5491,38052.0
2023-03-17 14:35:00,174.98,175.02,174.61,174.78,14606.0,163.5585,163.5958,163.2126,163.3715,14606.0
2023-03-17 14:40:00,174.77,174.95,174.63,174.8,17829.0,163.3622,163.5304,163.2313,163.3902,17829.0
2023-03-17 14:45:00,174.75,174.99,174.69,174.97,11602.0,163.3435,163.5678,163.2874,163.5491,11602.0
2023-03-17 14:50:00,174.97,175.13,174.63,175.05,23719.0,163.5491,163.6987,163.2313,163.6239,23719.0
2023-03-17 14:55:00,175.06,175.25,175.04,175.12,20711.0,163.6332,163.8108,163.6145,163.6893,20711.0
2023-03-17 15:00:00,175.13,175.29,175.0,175.16,18906.0,163.6987,163.8482,163.5772,163.7267,18906.0
2023-03-17 15:05:00,175.16,175.29,174.97,175.18,26751.0,163.7267,163.8482,163.5491,163.7454,26751.0
2023-03-17 15:10:00,175.18,175.54,175.17,175.45,24800.0,163.7454,164.0819,163.7361,163.9978,24800.0
2023-03-17 15:15:00,175.44,175.96,175.38,175.87,41767.0,163.9884,164.4745,163.9323,164.3904,41767.0
2023-03-17 15:20:00,175.86,176.07,175.71,176.07,30601.0,164.381,164.5773,164.2408,164.5773,30601.0
2023-03-17 15:25:00,176.04,176.17,175.84,176.12,38852.0,164.5493,164.6708,164.3623,164.624,38852.0
2023-03-17 15:30:00,176.11,176.13,175.59,175.9,35004.0,164.6147,164.6334,164.1286,164.4184,35004.0
2023-03-17 15:35:00,175.9,175.94,175.65,175.83,36400.0,164.4184,164.4558,164.1847,164.353,36400.0
2023-03-17 15:40:00,175.81,176.18,175.79,176.11,49240.0,164.3343,164.6801,164.3156,164.6147,49240.0
2023-03-17 15:45:00,176.09,176.1,175.78,175.89,44351.0,164.596,164.6053,164.3062,164.4091,44351.0
2023-03-17 15:50:00,175.84,176.27,175.39,176.0,182461.0,164.3623,164.7643,163.9417,164.5119,182461.0
2023-03-17 15:55:00,175.99,176.19,175.5,175.7,340589.0,164.5025,164.6895,164.0445,164.2315,340589.0
2023-03-20 09:30:00,175.88,176.61,175.6,175.84,81386.0,164.3997,165.0821,164.138,164.3623,81386.0
2023-03-20 09:35:00,175.81,176.68,175.52,176.65,24207.0,164.3343,165.1475,164.0632,165.1194,24207.0
2023-03-20 09:40:00,176.54,176.77,175.88,176.11,21120.0,165.0166,165.2316,164.3997,164.6147,21120.0
2023-03-20 09:45:00,176.19,176.89,176.05,176.77,20727.0,164.6895,165.3438,164.5586,165.2316,20727.0
2023-03-20 09:50:00,176.78,177.25,176.67,177.0,20509.0,165.241,165.6803,165.1381,165.4466,20509.0
2023-03-20 09:55:00,176.98,177.58,176.89,177.37,26874.0,165.4279,165.9887,165.3438,165.7925,26874.0
2023-03-20 10:00:00,177.35,177.8,177.35,177.66,22387.0,165.7738,166.1944,165.7738,166.0635,22387.0
2023-03-20 10:05:00,177.72,177.72,177.16,177.4,30402.0,166.1196,166.1196,165.5962,165.8205,30402.0
2023-03-20 10:10:00,177.36,177.48,176.97,177.01,20377.0,165.7831,165.8953,165.4186,165.456,20377.0
2023-03-20 10:15:00,177.0,177.28,176.84,176.84,14086.0,165.4466,165.7083,165.297,165.297,14086.0
2023-03-20 10:20:00,176.89,177.56,176.78,177.53,13435.0,165.3438,165.9701,165.241,165.942,13435.0
2023-03-20 10:25:00,177.55,177.7,177.39,177.63,17010.0,165.9607,166.1009,165.8111,166.0355,17010.0
2023-03-20 10:30:00,177.64,177.66,177.39,177.53,15653.0,166.0448,166.0635,165.8111,165.942,15653.0
2023-03-20 10:35:00,177.52,177.56,177.15,177.22,24285.0,165.9327,165.9701,165.5868,165.6522,24285.0
2023-03-20 10:40:00,177.21,177.48,177.19,177.3,16719.0,165.6429,165.8953,165.6242,165.727,16719.0
2023-03-20 10:45:00,177.29,177.57,177.24,177.51,17543.0,165.7177,165.9794,165.6709,165.9233,17543.0
2023-03-20 10:50:00,177.49,177.53,177.13,177.48,19374.0,165.9046,165.942,165.5681,165.8953,19374.0
2023-03-20 10:55:00,177.49,177.9,177.45,177.79,19068.0,165.9046,166.2879,165.8672,166.185,19068.0
2023-03-20 11:00:00,177.8,178.03,177.64,177.79,25481.0,166.1944,166.4094,166.0448,166.185,25481.0
2023-03-20 11:05:00,177.8,178.02,177.77,177.91,17277.0,166.1944,166.4,166.1663,166.2972,17277.0
2023-03-20 11:10:00,177.92,178.02,177.71,177.98,22604.0,166.3066,166.4,166.1103,166.3626,22604.0
2023-03-20 11:15:00,177.98,177.98,177.61,177.76,37867.0,166.3626,166.3626,166.0168,166.157,37867.0
2023-03-20 11:20:00,177.73,177.86,177.63,177.66,14679.0,166.129,166.2505,166.0355,166.0635,14679.0
2023-03-20 11:25:00,177.67,178.33,177.67,178.24,17726.0,166.0729,166.6898,166.0729,166.6057,17726.0
2023-03-20 11:30:00,178.26,178.41,178.11,178.21,18068.0,166.6244,166.7646,166.4842,166.5776,18068.0
2023-03-20 11:35:00,178.17,178.32,178.05,178.27,13907.0,166.5402,166.6804,166.4281,166.6337,13907.0
2023-03-20 11:40:00,178.26,178.31,178.12,178.16,8523.0,166.6244,166.6711,166.4935,166.5309,8523.0
2023-03-20 11:45:00,178.14,178.25,177.96,178.01,15544.0,166.5122,166.615,166.3439,166.3907,15544.0
2023-03-20 11:50:00,177.99,178.23,177.95,177.96,27404.0,166.372,166.5963,166.3346,166.3439,27404.0
2023-03-20 11:55:00,177.99,178.08,177.63,177.68,20510.0,166.372,166.4561,166.0355,166.0822,20510.0
2023-03-20 12:00:00,177.69,177.86,177.66,177.74,16433.0,166.0916,166.2505,166.0635,166.1383,16433.0
2023-03-20 12:05:00,177.7,177.8,177.43,177.44,18583.0,166.1009,166.1944,165.8485,165.8579,18583.0
2023-03-20 12:10:00,177.41,177.49,177.01,177.36,22843.0,165.8298,165.9046,165.456,165.7831,22843.0
2023-03-20 12:15:00,177.39,177.62,177.3,177.44,14203.0,165.8111,166.0261,165.727,165.8579,14203.0
2023-03-20 12:20:00,177.55,177.7,177.46,177.62,19940.0,165.9607,166.1009,165.8766,166.0261,19940.0
2023-03-20 12:25:00,177.66,177.75,177.56,177.69,18190.0,166.0635,166.1476,165.9701,166.0916,18190.0
2023-03-20 12:30:00,177.65,177.87,177.57,177.83,23112.0,166.0542,166.2598,165.9794,166.2224,23112.0
2023-03-20 12:35:00,177.8,177.92,177.76,177.92,20063.0,166.1944,166.3066,166.157,166.3066,20063.0
2023-03-20 12:40:00,177.93,177.98,177.81,177.93,16486.0,166.3159,166.3626,166.2037,166.3159,16486.0
2023-03-20 12:45:00,177.94,178.2,177.81,178.13,16815.0,166.3252,166.5683,166.2037,166.5028,16815.0
2023-03-20 12:50:00,178.12,178.46,178.12,178.32,23697.0,166.4935,166.8113,166.4935,166.6804,23697.0
2023-03-20 12:55:00,178.32,178.66,178.28,178.53,21337.0,166.6804,166.9982,166.6431,166.8767,21337.0
2023-03-20 13:00:00,178.55,178.59,178.37,178.42,22315.0,166.8954,166.9328,166.7272,166.7739,22315.0
2023-03-20 13:05:00,178.43,178.73,178.4,178.54,23228.0,166.7833,167.0637,166.7552,166.8861,23228.0
2023-03-20 13:10:00,178.57,178.84,178.55,178.76,19704.0,166.9141,167.1665,166.8954,167.0917,19704.0
2023-03-20 13:15:00,178.8,178.82,178.63,178.71,19256.0,167.1291,167.1478,166.9702,167.045,19256.0
2023-03-20 13:20:00,178.72,178.92,178.7,178.86,15564.0,167.0543,167.2413,167.0356,167.1852,15564.0
2023-03-20 13:25:00,178.89,178.98,178.76,178.98,13654.0,167.2132,167.2974,167.0917,167.2974,13654.0
2023-03-20 13:30:00,178.99,179.17,178.91,178.92,24514.0,167.3067,167.475,167.2319,167.2413,24514.0
2023-03-20 13:35:00,178.92,179.17,178.77,179.16,53033.0,167.2413,167.475,167.1011,167.4656,53033.0
2023-03-20 13:40:00,179.17,179.28,179.04,179.17,28184.0,167.475,167.5778,167.3534,167.475,28184.0
2023-03-20 13:45:00,179.21,179.27,179.04,179.23,13621.0,167.5123,167.5684,167.3534,167.531,13621.0
2023-03-20 13:50:00,179.19,179.19,178.82,178.85,16028.0,167.4937,167.4937,167.1478,167.1758,16028.0
2023-03-20 13:55:00,178.86,179.17,178.86,179.08,11176.0,167.1852,167.475,167.1852,167.3908,11176.0
2023-03-20 14:00:00,179.09,179.13,178.88,178.9,13128.0,167.4002,167.4376,167.2039,167.2226,13128.0
2023-03-20 14:05:00,178.93,178.95,178.71,178.71,16054.0,167.2506,167.2693,167.045,167.045,16054.0
2023-03-20 14:10:00,178.76,178.99,178.71,178.89,14669.0,167.0917,167.3067,167.045,167.2132,14669.0
2023-03-20 14:15:00,178.9,179.06,178.67,179.0,18680.0,167.2226,167.3721,167.0076,167.3161,18680.0
2023-03-20 14:20:00,179.02,179.26,178.97,179.16,15368.0,167.3348,167.5591,167.288,167.4656,15368.0
2023-03-20 14:25:00,179.19,179.32,179.11,179.12,13097.0,167.4937,167.6152,167.4189,167.4282,13097.0
2023-03-20 14:30:00,179.13,179.18,178.82,178.97,17450.0,167.4376,167.4843,167.1478,167.288,17450.0
2023-03-20 14:35:00,178.96,178.96,178.65,178.67,13519.0,167.2787,167.2787,166.9889,167.0076,13519.0
2023-03-20 14:40:00,178.67,178.9,178.6,178.86,12163.0,167.0076,167.2226,166.9422,167.1852,12163.0
2023-03-20 14:45:00,178.86,179.04,178.83,178.99,19930.0,167.1852,167.3534,167.1572,167.3067,19930.0
2023-03-20 14:50:00,179.04,179.27,178.84,178.94,21056.0,167.3534,167.5684,167.1665,167.26,21056.0
2023-03-20 14:55:00,178.91,179.04,178.82,178.93,15701.0,167.2319,167.3534,167.1478,167.2506,15701.0
2023-03-20 15:00:00,178.91,179.09,178.8,178.94,14597.0,167.2319,167.4002,167.1291,167.26,14597.0
2023-03-20 15:05:00,178.97,179.12,178.71,178.77,18785.0,167.288,167.4282,167.045,167.1011,18785.0
2023-03-20 15:10:00,178.73,178.94,178.7,178.93,12624.0,167.0637,167.26,167.0356,167.2506,12624.0
2023-03-20 15:15:00,178.94,179.04,178.8,178.98,16335.0,167.26,167.3534,167.1291,167.2974,16335.0
2023-03-20 15:20:00,178.99,179.0,178.65,178.96,25341.0,167.3067,167.3161,166.9889,167.2787,25341.0
2023-03-20 15:25:00,178.96,179.21,178.96,179.09,19693.0,167.2787,167.5123,167.2787,167.4002,19693.0
2023-03-20 15:30:00,179.06,179.37,179.04,179.33,27585.0,167.3721,167.6619,167.3534,167.6245,27585.0
2023-03-20 15:35:00,179.35,179.46,179.25,179.45,28034.0,167.6432,167.746,167.5497,167.7367,28034.0
2023-03-20 15:40:00,179.44,179.61,179.41,179.48,32537.0,167.7273,167.8862,167.6993,167.7647,32537.0
2023-03-20 15:45:00,179.42,179.67,179.34,179.5,41908.0,167.7086,167.9423,167.6339,167.7834,41908.0
2023-03-20 15:50:00,179.51,179.87,179.43,179.49,118367.0,167.7928,168.1293,167.718,167.7741,118367.0
2023-03-20 15:55:00,179.47,179.47,178.99,179.16,234655.0,167.7554,167.7554,167.3067,167.4656,234655.0
2023-03-21 09:30:00,179.18,180.22,179.18,179.99,120844.0,167.4843,168.4564,167.4843,168.2414,120844.0
2023-03-21 09:35:00,179.95,180.22,179.83,180.03,18377.0,168.204,168.4564,168.0919,168.2788,18377.0
2023-03-21 09:40:00,179.99,179.99,179.6,179.79,32842.0,168.2414,168.2414,167.8769,168.0545,32842.0
2023-03-21 09:45:00,179.7,179.8,179.59,179.69,16171.0,167.9704,168.0638,167.8675,167.961,16171.0
2023-03-21 09:50:00,179.71,179.97,179.41,179.75,26849.0,167.9797,168.2227,167.6993,168.0171,26849.0
2023-03-21 09:55:00,179.78,180.07,179.49,179.97,29009.0,168.0451,168.3162,167.7741,168.2227,29009.0
2023-03-21 10:00:00,180.04,180.66,179.6,179.62,42834.0,168.2882,168.8677,167.8769,167.8956,42834.0
2023-03-21 10:05:00,179.66,180.06,179.53,180.03,58561.0,167.933,168.3069,167.8115,168.2788,58561.0
2023-03-21 10:10:00,180.03,180.03,179.47,179.68,32286.0,168.2788,168.2788,167.7554,167.9517,32286.0
2023-03-21 10:15:00,179.66,179.67,178.86,179.1,31019.0,167.933,167.9423,167.1852,167.4095,31019.0
2023-03-21 10:20:00,179.1,179.28,179.1,179.28,21584.0,167.4095,167.5778,167.4095,167.5778,21584.0
2023-03-21 10:25:00,179.34,179.42,179.07,179.24,12845.0,167.6339,167.7086,167.3815,167.5404,12845.0
2023-03-21 10:30:00,179.23,179.38,179.09,179.17,33099.0,167.531,167.6713,167.4002,167.475,33099.0
2023-03-21 10:35:00,179.21,179.22,178.81,178.88,16031.0,167.5123,167.5217,167.1385,167.2039,16031.0
2023-03-21 10:40:00,178.85,179.02,178.75,178.92,19258.0,167.1758,167.3348,167.0824,167.2413,19258.0
2023-03-21 10:45:00,178.95,179.05,178.85,178.97,8401.0,167.2693,167.3628,167.1758,167.288,8401.0
2023-03-21 10:50:00,179.01,179.02,178.0,178.05,33341.0,167.3254,167.3348,166.3813,166.4281,33341.0
2023-03-21 10:55:00,177.98,178.18,177.79,178.05,21552.0,166.3626,166.5496,166.185,166.4281,21552.0
2023-03-21 11:00:00,178.03,178.13,177.8,177.88,18325.0,166.4094,166.5028,166.1944,166.2692,18325.0
2023-03-21 11:05:00,177.89,178.14,177.76,178.06,14006.0,166.2785,166.5122,166.157,166.4374,14006.0
2023-03-21 11:10:00,178.09,178.5,178.0,178.45,20638.0,166.4655,166.8487,166.3813,166.802,20638.0
2023-03-21 11:15:00,178.48,178.67,178.43,178.63,9220.0,166.83,167.0076,166.7833,166.9702,9220.0
2023-03-21 11:20:00,178.61,178.69,178.25,178.27,12551.0,166.9515,167.0263,166.615,166.6337,12551.0
2023-03-21 11:25:00,178.31,178.36,177.94,177.94,10369.0,166.6711,166.7178,166.3252,166.3252,10369.0
2023-03-21 11:30:00,177.94,178.11,177.82,177.82,8046.0,166.3252,166.4842,166.2131,166.2131,8046.0
2023-03-21 11:35:00,177.74,177.78,177.22,177.31,23858.0,166.1383,166.1757,165.6522,165.7364,23858.0
2023-03-21 11:40:00,177.41,177.46,177.09,177.13,10945.0,165.8298,165.8766,165.5307,165.5681,10945.0
2023-03-21 11:45:00,177.0,177.1,176.56,176.8,15790.0,165.4466,165.5401,165.0353,165.2597,15790.0
2023-03-21 11:50:00,176.88,177.0,176.74,176.79,16354.0,165.3344,165.4466,165.2036,165.2503,16354.0
2023-03-21 11:55:00,176.84,176.84,176.34,176.38,22279.0,165.297,165.297,164.8297,164.8671,22279.0
2023-03-21 12:00:00,176.42,176.61,176.24,176.3,19568.0,164.9045,165.0821,164.7362,164.7923,19568.0
2023-03-21 12:05:00,176.33,176.75,176.33,176.74,14662.0,164.8203,165.2129,164.8203,165.2036,14662.0
2023-03-21 12:10:00,176.69,177.06,176.69,176.91,11438.0,165.1568,165.5027,165.1568,165.3625,11438.0
2023-03-21 12:15:00,176.87,177.03,176.87,176.92,15378.0,165.3251,165.4746,165.3251,165.3718,15378.0
2023-03-21 12:20:00,176.92,176.92,176.73,176.83,7734.0,165.3718,165.3718,165.1942,165.2877,7734.0
2023-03-21 12:25:00,176.84,177.13,176.84,177.1,8686.0,165.297,165.5681,165.297,165.5401,8686.0
2023-03-21 12:30:00,177.13,177.33,177.12,177.18,10474.0,165.5681,165.7551,165.5588,165.6149,10474.0
2023-03-21 12:35:00,177.21,177.24,176.92,176.92,18247.0,165.6429,165.6709,165.3718,165.3718,18247.0
2023-03-21 12:40:00,176.87,176.92,176.78,176.84,4463.0,165.3251,165.3718,165.241,165.297,4463.0
2023-03-21 12:45:00,176.86,177.2,176.81,177.18,13888.0,165.3157,165.6335,165.269,165.6149,13888.0
2023-03-21 12:50:00,177.22,177.23,176.99,177.05,11075.0,165.6522,165.6616,165.4373,165.4933,11075.0
2023-03-21 12:55:00,177.04,177.16,176.99,177.02,15589.0,165.484,165.5962,165.4373,165.4653,15589.0
2023-03-21 13:00:00,177.0,177.09,176.94,177.0,28486.0,165.4466,165.5307,165.3905,165.4466,28486.0
2023-03-21 13:05:00,177.0,177.15,177.0,177.08,5464.0,165.4466,165.5868,165.4466,165.5214,5464.0
2023-03-21 13:10:00,177.05,177.15,176.99,177.12,16494.0,165.4933,165.5868,165.4373,165.5588,16494.0
2023-03-21 13:15:00,177.14,177.26,177.1,177.2,10145.0,165.5775,165.6896,165.5401,165.6335,10145.0
2023-03-21 13:20:00,177.24,177.25,177.1,177.16,14800.0,165.6709,165.6803,165.5401,165.5962,14800.0
2023-03-21 13:25:00,177.17,177.49,177.14,177.44,7370.0,165.6055,165.9046,165.5775,165.8579,7370.0
2023-03-21 13:30:00,177.39,177.55,177.33,177.4,9090.0,165.8111,165.9607,165.7551,165.8205,9090.0
2023-03-21 13:35:00,177.37,177.47,177.32,177.36,14520.0,165.7925,165.8859,165.7457,165.7831,14520.0
2023-03-21 13:40:00,177.38,177.41,177.22,177.26,8196.0,165.8018,165.8298,165.6522,165.6896,8196.0
2023-03-21 13:45:00,177.28,177.4,177.23,177.29,7764.0,165.7083,165.8205,165.6616,165.7177,7764.0
2023-03-21 13:50:00,177.26,177.27,177.1,177.16,6975.0,165.6896,165.699,165.5401,165.5962,6975.0
2023-03-21 13:55:00,177.18,177.19,176.92,176.97,22360.0,165.6149,165.6242,165.3718,165.4186,22360.0
2023-03-21 14:00:00,176.96,177.13,176.9,177.12,15257.0,165.4092,165.5681,165.3531,165.5588,15257.0
2023-03-21 14:05:00,177.11,177.31,177.09,177.25,17073.0,165.5494,165.7364,165.5307,165.6803,17073.0
2023-03-21 14:10:00,177.28,177.4,177.2,177.34,7218.0,165.7083,165.8205,165.6335,165.7644,7218.0
2023-03-21 14:15:00,177.36,177.44,177.25,177.36,18683.0,165.7831,165.8579,165.6803,165.7831,18683.0
2023-03-21 14:20:00,177.4,177.43,177.32,177.38,11084.0,165.8205,165.8485,165.7457,165.8018,11084.0
2023-03-21 14:25:00,177.38,177.51,177.35,177.42,19582.0,165.8018,165.9233,165.7738,165.8392,19582.0
2023-03-21 14:30:00,177.46,177.55,177.43,177.5,14575.0,165.8766,165.9607,165.8485,165.914,14575.0
2023-03-21 14:35:00,177.48,177.6,177.41,177.42,15490.0,165.8953,166.0074,165.8298,165.8392,15490.0
2023-03-21 14:40:00,177.42,177.65,177.42,177.61,17070.0,165.8392,166.0542,165.8392,166.0168,17070.0
2023-03-21 14:45:00,177.61,177.96,177.59,177.92,18223.0,166.0168,166.3439,165.9981,166.3066,18223.0
2023-03-21 14:50:00,177.95,177.98,177.75,177.81,17172.0,166.3346,166.3626,166.1476,166.2037,17172.0
2023-03-21 14:55:00,177.88,178.13,177.87,177.93,29499.0,166.2692,166.5028,166.2598,166.3159,29499.0
2023-03-21 15:00:00,177.92,178.23,177.92,178.21,17624.0,166.3066,166.5963,166.3066,166.5776,17624.0
2023-03-21 15:05:00,178.2,178.37,178.2,178.31,32122.0,166.5683,166.7272,166.5683,166.6711,32122.0
2023-03-21 15:10:00,178.33,178.6,178.27,178.43,28888.0,166.6898,166.9422,166.6337,166.7833,28888.0
2023-03-21 15:15:00,178.44,178.63,178.41,178.49,45700.0,166.7926,166.9702,166.7646,166.8393,45700.0
2023-03-21 15:20:00,178.5,178.57,178.14,178.19,45458.0,166.8487,166.9141,166.5122,166.5589,45458.0
2023-03-21 15:25:00,178.18,178.33,178.04,178.29,37629.0,166.5496,166.6898,166.4187,166.6524,37629.0
2023-03-21 15:30:00,178.36,178.45,178.2,178.2,24497.0,166.7178,166.802,166.5683,166.5683,24497.0
2023-03-21 15:35:00,178.19,178.49,178.19,178.46,29529.0,166.5589,166.8393,166.5589,166.8113,29529.0
2023-03-21 15:40:00,178.45,178.74,178.41,178.72,42282.0,166.802,167.073,166.7646,167.0543,42282.0
2023-03-21 15:45:00,178.69,178.78,178.64,178.73,42587.0,167.0263,167.1104,166.9796,167.0637,42587.0
2023-03-21 15:50:00,178.68,178.74,178.33,178.34,103264.0,167.0169,167.073,166.6898,166.6991,103264.0
2023-03-21 15:55:00,178.34,178.48,178.22,178.4,239363.0,166.6991,166.83,166.587,166.7552,239363.0
2023-03-22 09:30:00,177.37,179.3,177.37,179.3,78849.0,165.7925,167.5965,165.7925,167.5965,78849.0
2023-03-22 09:35:00,179.21,180.28,179.07,180.22,51802.0,167.5123,168.5125,167.3815,168.4564,51802.0
2023-03-22 09:40:00,180.2,180.21,179.5,179.85,44286.0,168.4377,168.4471,167.7834,168.1106,44286.0
2023-03-22 09:45:00,179.85,180.35,179.71,180.34,45884.0,168.1106,168.5779,167.9797,168.5686,45884.0
2023-03-22 09:50:00,180.34,180.78,180.2,180.22,24115.0,168.5686,168.9799,168.4377,168.4564,24115.0
2023-03-22 09:55:00,180.21,180.21,179.76,180.14,14091.0,168.4471,168.4471,168.0264,168.3816,14091.0
2023-03-22 10:00:00,180.09,180.37,179.96,179.96,46401.0,168.3349,168.5966,168.2134,168.2134,46401.0
2023-03-22 10:05:00,180.02,180.73,179.93,180.72,30183.0,168.2695,168.9331,168.1854,168.9238,30183.0
2023-03-22 10:10:00,180.68,180.9,180.09,180.22,19709.0,168.8864,169.092,168.3349,168.4564,19709.0
2023-03-22 10:15:00,180.18,180.5,180.1,180.45,29701.0,168.419,168.7181,168.3443,168.6714,29701.0
2023-03-22 10:20:00,180.48,180.8,180.44,180.67,32129.0,168.6995,168.9986,168.6621,168.8771,32129.0
2023-03-22 10:25:00,180.67,181.2,180.57,181.06,39096.0,168.8771,169.3725,168.7836,169.2416,39096.0
2023-03-22 10:30:00,181.12,181.34,181.09,181.18,29518.0,169.2977,169.5033,169.2696,169.3538,29518.0
2023-03-22 10:35:00,181.18,181.2,180.99,181.12,44952.0,169.3538,169.3725,169.1762,169.2977,44952.0
2023-03-22 10:40:00,181.15,181.43,181.02,181.43,30279.0,169.3257,169.5874,169.2042,169.5874,30279.0
2023-03-22 10:45:00,181.45,181.48,180.98,181.11,39016.0,169.6061,169.6342,169.1668,169.2883,39016.0
2023-03-22 10:50:00,181.13,181.15,180.82,181.05,24699.0,169.307,169.3257,169.0173,169.2322,24699.0
2023-03-22 10:55:00,181.05,181.22,180.99,181.2,44586.0,169.2322,169.3911,169.1762,169.3725,44586.0
2023-03-22 11:00:00,181.2,181.24,180.8,180.92,17161.0,169.3725,169.4098,168.9986,169.1107,17161.0
2023-03-22 11:05:00,180.92,181.06,180.82,180.84,62455.0,169.1107,169.2416,169.0173,169.036,62455.0
2023-03-22 11:10:00,180.78,180.84,180.38,180.57,10492.0,168.9799,169.036,168.606,168.7836,10492.0
2023-03-22 11:15:00,180.6,180.87,180.6,180.65,12224.0,168.8116,169.064,168.8116,168.8584,12224.0
2023-03-22 11:20:00,180.62,180.84,180.57,180.84,12743.0,168.8303,169.036,168.7836,169.036,12743.0
2023-03-22 11:25:00,180.83,180.87,180.76,180.81,9450.0,169.0266,169.064,168.9612,169.0079,9450.0
2023-03-22 11:30:00,180.82,180.94,180.75,180.82,11181.0,169.0173,169.1294,168.9518,169.0173,11181.0
2023-03-22 11:35:00,180.88,181.05,180.71,180.71,9203.0,169.0733,169.2322,168.9144,168.9144,9203.0
2023-03-22 11:40:00,180.72,180.82,180.67,180.81,8046.0,168.9238,169.0173,168.8771,169.0079,8046.0
2023-03-22 11:45:00,180.85,180.92,180.8,180.85,16185.0,169.0453,169.1107,168.9986,169.0453,16185.0
2023-03-22 11:50:00,180.84,180.86,180.74,180.75,4241.0,169.036,169.0546,168.9425,168.9518,4241.0
2023-03-22 11:55:00,180.77,180.77,180.59,180.62,18055.0,168.9705,168.9705,168.8023,168.8303,18055.0
2023-03-22 12:00:00,180.62,180.64,180.36,180.37,10062.0,168.8303,168.849,168.5873,168.5966,10062.0
2023-03-22 12:05:00,180.35,180.38,179.99,179.99,13667.0,168.5779,168.606,168.2414,168.2414,13667.0
2023-03-22 12:10:00,179.95,179.99,179.73,179.82,20149.0,168.204,168.2414,167.9984,168.0825,20149.0
2023-03-22 12:15:00,179.85,179.9,179.71,179.79,14971.0,168.1106,168.1573,167.9797,168.0545,14971.0
2023-03-22 12:20:00,179.78,179.79,179.36,179.42,19043.0,168.0451,168.0545,167.6526,167.7086,19043.0
2023-03-22 12:25:00,179.46,179.52,179.18,179.18,12819.0,167.746,167.8021,167.4843,167.4843,12819.0
2023-03-22 12:30:00,179.2,179.32,179.0,179.24,25034.0,167.503,167.6152,167.3161,167.5404,25034.0
2023-03-22 12:35:00,179.29,179.45,179.28,179.42,5854.0,167.5871,167.7367,167.5778,167.7086,5854.0
2023-03-22 12:40:00,179.48,179.55,179.39,179.52,4100.0,167.7647,167.8302,167.6806,167.8021,4100.0
2023-03-22 12:45:00,179.53,179.56,179.16,179.21,7802.0,167.8115,167.8395,167.4656,167.5123,7802.0
2023-03-22 12:50:00,179.2,179.44,179.2,179.42,3592.0,167.503,167.7273,167.503,167.7086,3592.0
2023-03-22 12:55:00,179.42,179.45,179.34,179.42,13608.0,167.7086,167.7367,167.6339,167.7086,13608.0
2023-03-22 13:00:00,179.41,179.43,179.13,179.2,10131.0,167.6993,167.718,167.4376,167.503,10131.0
2023-03-22 13:05:00,179.26,179.3,179.11,179.22,17247.0,167.5591,167.5965,167.4189,167.5217,17247.0
2023-03-22 13:10:00,179.2,179.3,179.15,179.3,5025.0,167.503,167.5965,167.4563,167.5965,5025.0
2023-03-22 13:15:00,179.32,179.41,179.26,179.4,3206.0,167.6152,167.6993,167.5591,167.6899,3206.0
2023-03-22 13:20:00,179.46,179.61,179.43,179.58,8149.0,167.746,167.8862,167.718,167.8582,8149.0
2023-03-22 13:25:00,179.58,179.89,179.53,179.87,11954.0,167.8582,168.148,167.8115,168.1293,11954.0
2023-03-22 13:30:00,179.91,179.97,179.83,179.87,12177.0,168.1667,168.2227,168.0919,168.1293,12177.0
2023-03-22 13:35:00,179.85,179.91,179.78,179.84,9035.0,168.1106,168.1667,168.0451,168.1012,9035.0
2023-03-22 13:40:00,179.84,179.89,179.6,179.7,8567.0,168.1012,168.148,167.8769,167.9704,8567.0
2023-03-22 13:45:00,179.68,179.71,179.45,179.54,5813.0,167.9517,167.9797,167.7367,167.8208,5813.0
2023-03-22 13:50:00,179.55,179.71,179.54,179.7,4665.0,167.8302,167.9797,167.8208,167.9704,4665.0
2023-03-22 13:55:00,179.8,179.86,179.66,179.72,10481.0,168.0638,168.1199,167.933,167.9891,10481.0
2023-03-22 14:00:00,179.71,180.45,179.5,180.22,34917.0,167.9797,168.6714,167.7834,168.4564,34917.0
2023-03-22 14:05:00,180.38,180.92,180.28,180.32,23514.0,168.606,169.1107,168.5125,168.5499,23514.0
2023-03-22 14:10:00,180.38,180.44,179.66,179.84,16897.0,168.606,168.6621,167.933,168.1012,16897.0
2023-03-22 14:15:00,179.85,180.52,179.84,180.45,21663.0,168.1106,168.7368,168.1012,168.6714,21663.0
2023-03-22 14:20:00,180.41,180.41,179.82,179.92,17444.0,168.634,168.634,168.0825,168.176,17444.0
2023-03-22 14:25:00,179.88,180.36,179.88,180.26,21468.0,168.1386,168.5873,168.1386,168.4938,21468.0
2023-03-22 14:30:00,180.26,180.63,179.76,179.96,26275.0,168.4938,168.8397,168.0264,168.2134,26275.0
2023-03-22 14:35:00,179.86,180.23,178.99,179.94,42085.0,168.1199,168.4658,167.3067,168.1947,42085.0
2023-03-22 14:40:00,179.93,180.76,179.93,180.31,27275.0,168.1854,168.9612,168.1854,168.5405,27275.0
2023-03-22 14:45:00,180.42,181.32,180.27,180.99,35552.0,168.6434,169.4846,168.5032,169.1762,35552.0
2023-03-22 14:50:00,180.99,181.35,180.45,180.5,25391.0,169.1762,169.5127,168.6714,168.7181,25391.0
2023-03-22 14:55:00,180.54,180.6,179.32,179.34,29872.0,168.7555,168.8116,167.6152,167.6339,29872.0
2023-03-22 15:00:00,179.31,179.61,178.58,178.66,46418.0,167.6058,167.8862,166.9235,166.9982,46418.0
2023-03-22 15:05:00,178.59,178.88,177.83,178.34,43538.0,166.9328,167.2039,166.2224,166.6991,43538.0
2023-03-22 15:10:00,178.39,178.98,177.96,178.95,33240.0,166.7459,167.2974,166.3439,167.2693,33240.0
2023-03-22 15:15:00,179.0,179.57,178.87,179.24,26444.0,167.3161,167.8489,167.1945,167.5404,26444.0
2023-03-22 15:20:00,179.19,180.1,179.09,179.74,38521.0,167.4937,168.3443,167.4002,168.0078,38521.0
2023-03-22 15:25:00,179.8,180.13,179.49,179.97,23767.0,168.0638,168.3723,167.7741,168.2227,23767.0
2023-03-22 15:30:00,179.97,180.06,179.0,179.08,32860.0,168.2227,168.3069,167.3161,167.3908,32860.0
2023-03-22 15:35:00,179.09,179.23,178.62,178.84,35506.0,167.4002,167.531,166.9609,167.1665,35506.0
2023-03-22 15:40:00,178.85,179.24,178.71,178.72,55577.0,167.1758,167.5404,167.045,167.0543,55577.0
2023-03-22 15:45:00,178.7,178.74,177.96,178.13,56893.0,167.0356,167.073,166.3439,166.5028,56893.0
2023-03-22 15:50:00,178.06,178.08,176.86,176.95,136169.0,166.4374,166.4561,165.3157,165.3999,136169.0
2023-03-22 15:55:00,177.0,177.15,176.26,176.31,390222.0,165.4466,165.5868,164.7549,164.8016,390222.0
2023-03-23 09:30:00,178.14,178.6,177.69,178.18,83196.0,166.5122,166.9422,166.0916,166.5496,83196.0
2023-03-23 09:35:00,178.25,178.97,178.19,178.77,17745.0,166.615,167.288,166.5589,167.1011,17745.0
2023-03-23 09:40:00,178.73,179.44,178.42,179.28,31808.0,167.0637,167.7273,166.7739,167.5778,31808.0
2023-03-23 09:45:00,179.36,179.6,179.12,179.51,42739.0,167.6526,167.8769,167.4282,167.7928,42739.0
2023-03-23 09:50:00,179.56,179.7,179.33,179.58,29573.0,167.8395,167.9704,167.6245,167.8582,29573.0
2023-03-23 09:55:00,179.57,179.73,179.24,179.45,21595.0,167.8489,167.9984,167.5404,167.7367,21595.0
2023-03-23 10:00:00,179.56,180.3,179.56,179.92,26945.0,167.8395,168.5312,167.8395,168.176,26945.0
2023-03-23 10:05:00,179.91,180.33,179.9,180.18,64533.0,168.1667,168.5592,168.1573,168.419,64533.0
2023-03-23 10:10:00,180.18,180.34,179.7,179.77,17349.0,168.419,168.5686,167.9704,168.0358,17349.0
2023-03-23 10:15:00,179.8,180.33,179.79,180.08,22037.0,168.0638,168.5592,168.0545,168.3256,22037.0
2023-03-23 10:20:00,180.08,180.27,179.92,180.27,24221.0,168.3256,168.5032,168.176,168.5032,24221.0
2023-03-23 10:25:00,180.3,180.54,180.24,180.26,21640.0,168.5312,168.7555,168.4751,168.4938,21640.0
2023-03-23 10:30:00,180.26,180.36,180.13,180.21,19550.0,168.4938,168.5873,168.3723,168.4471,19550.0
2023-03-23 10:35:00,180.21,180.32,179.97,180.32,36819.0,168.4471,168.5499,168.2227,168.5499,36819.0
2023-03-23 10:40:00,180.34,180.46,180.12,180.46,44989.0,168.5686,168.6808,168.363,168.6808,44989.0
2023-03-23 10:45:00,180.47,180.87,180.43,180.83,14778.0,168.6901,169.064,168.6527,169.0266,14778.0
2023-03-23 10:50:00,180.83,181.02,180.63,180.88,52022.0,169.0266,169.2042,168.8397,169.0733,52022.0
2023-03-23 10:55:00,180.85,180.93,180.71,180.91,13415.0,169.0453,169.1201,168.9144,169.1014,13415.0
2023-03-23 11:00:00,180.93,181.28,180.93,181.19,24677.0,169.1201,169.4472,169.1201,169.3631,24677.0
2023-03-23 11:05:00,181.18,181.65,181.12,181.49,15918.0,169.3538,169.7931,169.2977,169.6435,15918.0
2023-03-23 11:10:00,181.48,181.71,181.36,181.46,20941.0,169.6342,169.8492,169.522,169.6155,20941.0
2023-03-23 11:15:00,181.5,181.59,181.1,181.19,21283.0,169.6529,169.737,169.279,169.3631,21283.0
2023-03-23 11:20:00,181.17,181.53,181.12,181.5,14952.0,169.3444,169.6809,169.2977,169.6529,14952.0
2023-03-23 11:25:00,181.45,181.45,181.03,181.05,21767.0,169.6061,169.6061,169.2136,169.2322,21767.0
2023-03-23 11:30:00,181.07,181.31,181.0,181.09,33564.0,169.2509,169.4753,169.1855,169.2696,33564.0
2023-03-23 11:35:00,181.09,181.43,181.02,181.24,27632.0,169.2696,169.5874,169.2042,169.4098,27632.0
2023-03-23 11:40:00,181.23,181.45,181.06,181.14,19079.0,169.4005,169.6061,169.2416,169.3164,19079.0
2023-03-23 11:45:00,181.14,181.57,181.08,181.57,14975.0,169.3164,169.7183,169.2603,169.7183,14975.0
2023-03-23 11:50:00,181.57,181.77,181.57,181.71,12036.0,169.7183,169.9052,169.7183,169.8492,12036.0
2023-03-23 11:55:00,181.74,181.89,181.68,181.84,22456.0,169.8772,170.0174,169.8211,169.9707,22456.0
2023-03-23 12:00:00,181.83,181.89,181.62,181.72,24169.0,169.9613,170.0174,169.765,169.8585,24169.0
2023-03-23 12:05:00,181.75,181.77,181.46,181.6,16073.0,169.8866,169.9052,169.6155,169.7463,16073.0
2023-03-23 12:10:00,181.59,181.59,181.11,181.26,26045.0,169.737,169.737,169.2883,169.4285,26045.0
2023-03-23 12:15:00,181.26,181.28,181.05,181.28,15105.0,169.4285,169.4472,169.2322,169.4472,15105.0
2023-03-23 12:20:00,181.3,181.39,181.15,181.34,13307.0,169.4659,169.5501,169.3257,169.5033,13307.0
2023-03-23 12:25:00,181.31,181.64,181.3,181.41,27403.0,169.4753,169.7837,169.4659,169.5687,27403.0
2023-03-23 12:30:00,181.42,181.57,181.32,181.55,14202.0,169.5781,169.7183,169.4846,169.6996,14202.0
2023-03-23 12:35:00,181.53,181.58,181.42,181.45,11577.0,169.6809,169.7277,169.5781,169.6061,11577.0
2023-03-23 12:40:00,181.4,181.5,181.19,181.49,7625.0,169.5594,169.6529,169.3631,169.6435,7625.0
2023-03-23 12:45:00,181.5,181.5,180.91,181.16,24501.0,169.6529,169.6529,169.1014,169.3351,24501.0
2023-03-23 12:50:00,181.13,181.15,180.96,180.99,11761.0,169.307,169.3257,169.1481,169.1762,11761.0
2023-03-23 12:55:00,180.97,180.97,180.76,180.84,6098.0,169.1575,169.1575,168.9612,169.036,6098.0
2023-03-23 13:00:00,180.82,180.82,180.64,180.82,9769.0,169.0173,169.0173,168.849,169.0173,9769.0
2023-03-23 13:05:00,180.84,181.02,180.54,180.61,30264.0,169.036,169.2042,168.7555,168.821,30264.0
2023-03-23 13:10:00,180.63,180.7,180.18,180.4,13301.0,168.8397,168.9051,168.419,168.6247,13301.0
2023-03-23 13:15:00,180.33,180.44,180.08,180.41,11978.0,168.5592,168.6621,168.3256,168.634,11978.0
2023-03-23 13:20:00,180.33,180.74,180.33,180.66,13873.0,168.5592,168.9425,168.5592,168.8677,13873.0
2023-03-23 13:25:00,180.66,180.66,180.09,180.34,16451.0,168.8677,168.8677,168.3349,168.5686,16451.0
2023-03-23 13:30:00,180.34,180.54,180.29,180.42,8170.0,168.5686,168.7555,168.5219,168.6434,8170.0
2023-03-23 13:35:00,180.35,180.71,180.29,180.65,19175.0,168.5779,168.9144,168.5219,168.8584,19175.0
2023-03-23 13:40:00,180.68,181.13,180.63,181.03,26432.0,168.8864,169.307,168.8397,169.2136,26432.0
2023-03-23 13:45:00,181.03,181.15,180.59,180.78,26043.0,169.2136,169.3257,168.8023,168.9799,26043.0
2023-03-23 13:50:00,180.84,180.84,180.5,180.59,13141.0,169.036,169.036,168.7181,168.8023,13141.0
2023-03-23 13:55:00,180.57,180.65,180.19,180.25,25734.0,168.7836,168.8584,168.4284,168.4845,25734.0
2023-03-23 14:00:00,180.26,180.58,180.18,180.28,10455.0,168.4938,168.7929,168.419,168.5125,10455.0
2023-03-23 14:05:00,180.32,180.37,179.88,179.92,19537.0,168.5499,168.5966,168.1386,168.176,19537.0
2023-03-23 14:10:00,179.92,180.25,179.92,180.23,19580.0,168.176,168.4845,168.176,168.4658,19580.0
2023-03-23 14:15:00,180.22,180.29,179.97,180.12,13100.0,168.4564,168.5219,168.2227,168.363,13100.0
2023-03-23 14:20:00,180.1,180.11,179.66,179.67,19549.0,168.3443,168.3536,167.933,167.9423,19549.0
2023-03-23 14:25:00,179.7,179.7,179.02,179.03,13174.0,167.9704,167.9704,167.3348,167.3441,13174.0
2023-03-23 14:30:00,179.03,179.25,178.69,178.8,13360.0,167.3441,167.5497,167.0263,167.1291,13360.0
2023-03-23 14:35:00,178.78,178.97,178.34,178.34,21676.0,167.1104,167.288,166.6991,166.6991,21676.0
2023-03-23 14:40:00,178.34,178.47,177.74,177.79,28303.0,166.6991,166.8207,166.1383,166.185,28303.0
2023-03-23 14:45:00,177.8,178.12,177.5,177.85,44132.0,166.1944,166.4935,165.914,166.2411,44132.0
2023-03-23 14:50:00,177.87,177.99,177.47,177.47,23537.0,166.2598,166.372,165.8859,165.8859,23537.0
2023-03-23 14:55:00,177.43,178.34,177.35,178.31,25074.0,165.8485,166.6991,165.7738,166.6711,25074.0
2023-03-23 15:00:00,178.31,179.36,178.3,178.6,52323.0,166.6711,167.6526,166.6617,166.9422,52323.0
2023-03-23 15:05:00,178.74,178.93,178.24,178.93,26623.0,167.073,167.2506,166.6057,167.2506,26623.0
2023-03-23 15:10:00,178.94,179.23,178.77,178.9,22942.0,167.26,167.531,167.1011,167.2226,22942.0
2023-03-23 15:15:00,179.04,179.27,178.4,178.49,28675.0,167.3534,167.5684,166.7552,166.8393,28675.0
2023-03-23 15:20:00,178.49,178.96,177.89,178.88,41110.0,166.8393,167.2787,166.2785,167.2039,41110.0
2023-03-23 15:25:00,178.97,179.3,178.83,179.0,17396.0,167.288,167.5965,167.1572,167.3161,17396.0
2023-03-23 15:30:00,178.97,179.09,178.58,179.03,20420.0,167.288,167.4002,166.9235,167.3441,20420.0
2023-03-23 15:35:00,179.14,179.6,179.13,179.37,26769.0,167.4469,167.8769,167.4376,167.6619,26769.0
2023-03-23 15:40:00,179.35,179.8,179.22,179.76,34362.0,167.6432,168.0638,167.5217,168.0264,34362.0
2023-03-23 15:45:00,179.73,180.43,179.69,180.1,59871.0,167.9984,168.6527,167.961,168.3443,59871.0
2023-03-23 15:50:00,180.12,180.92,180.12,180.56,140905.0,168.363,169.1107,168.363,168.7742,140905.0
2023-03-23 15:55:00,180.54,180.75,180.18,180.24,309311.0,168.7555,168.9518,168.419,168.4751,309311.0
2023-03-24 09:30:00,179.69,180.49,179.51,179.58,61332.0,167.961,168.7088,167.7928,167.8582,61332.0
2023-03-24 09:35:00,179.43,179.62,178.86,178.99,28151.0,167.718,167.8956,167.1852,167.3067,28151.0
2023-03-24 09:40:00,178.82,179.06,178.22,178.83,24801.0,167.1478,167.3721,166.587,167.1572,24801.0
2023-03-24 09:45:00,178.84,178.89,178.07,178.69,38271.0,167.1665,167.2132,166.4468,167.0263,38271.0
2023-03-24 09:50:00,178.69,179.32,178.69,179.02,46883.0,167.0263,167.6152,167.0263,167.3348,46883.0
2023-03-24 09:55:00,179.07,179.54,179.07,179.52,26888.0,167.3815,167.8208,167.3815,167.8021,26888.0
2023-03-24 10:00:00,179.52,179.73,179.4,179.51,38440.0,167.8021,167.9984,167.6899,167.7928,38440.0
2023-03-24 10:05:00,179.46,179.58,178.85,178.99,44947.0,167.746,167.8582,167.1758,167.3067,44947.0
2023-03-24 10:10:00,178.95,179.47,178.92,179.08,43140.0,167.2693,167.7554,167.2413,167.3908,43140.0
2023-03-24 10:15:00,179.06,179.12,178.54,178.65,28884.0,167.3721,167.4282,166.8861,166.9889,28884.0
2023-03-24 10:20:00,178.69,178.69,178.28,178.32,22499.0,167.0263,167.0263,166.6431,166.6804,22499.0
2023-03-24 10:25:00,178.56,179.23,178.49,179.06,18579.0,166.9048,167.531,166.8393,167.3721,18579.0
2023-03-24 10:30:00,179.07,179.2,178.9,179.08,24551.0,167.3815,167.503,167.2226,167.3908,24551.0
2023-03-24 10:35:00,179.08,179.14,178.77,178.96,28567.0,167.3908,167.4469,167.1011,167.2787,28567.0
2023-03-24 10:40:00,178.96,178.96,178.61,178.8,48103.0,167.2787,167.2787,166.9515,167.1291,48103.0
2023-03-24 10:45:00,178.85,179.13,178.75,178.75,30055.0,167.1758,167.4376,167.0824,167.0824,30055.0
2023-03-24 10:50:00,178.75,179.1,178.7,179.08,28393.0,167.0824,167.4095,167.0356,167.3908,28393.0
2023-03-24 10:55:00,179.02,179.19,178.82,179.1,43679.0,167.3348,167.4937,167.1478,167.4095,43679.0
2023-03-24 11:00:00,179.09,179.19,178.59,178.88,35942.0,167.4002,167.4937,166.9328,167.2039,35942.0
2023-03-24 11:05:00,178.94,178.96,178.15,178.16,21827.0,167.26,167.2787,166.5215,166.5309,21827.0
2023-03-24 11:10:00,178.19,178.19,177.65,177.78,18307.0,166.5589,166.5589,166.0542,166.1757,18307.0
2023-03-24 11:15:00,177.82,178.17,177.82,177.86,13736.0,166.2131,166.5402,166.2131,166.2505,13736.0
2023-03-24 11:20:00,177.84,178.12,177.82,177.95,12833.0,166.2318,166.4935,166.2131,166.3346,12833.0
2023-03-24 11:25:00,178.02,178.34,178.02,178.22,8596.0,166.4,166.6991,166.4,166.587,8596.0
2023-03-24 11:30:00,178.2,178.2,177.78,177.97,12760.0,166.5683,166.5683,166.1757,166.3533,12760.0
2023-03-24 11:35:00,177.96,178.18,177.92,177.97,7131.0,166.3439,166.5496,166.3066,166.3533,7131.0
2023-03-24 11:40:00,178.09,178.2,178.06,178.11,3132.0,166.4655,166.5683,166.4374,166.4842,3132.0
2023-03-24 11:45:00,178.21,179.06,178.21,178.72,18069.0,166.5776,167.3721,166.5776,167.0543,18069.0
2023-03-24 11:50:00,178.68,178.71,178.45,178.53,17749.0,167.0169,167.045,166.802,166.8767,17749.0
2023-03-24 11:55:00,178.5,179.07,178.49,179.01,22876.0,166.8487,167.3815,166.8393,167.3254,22876.0
2023-03-24 12:00:00,179.02,179.42,178.72,178.8,25062.0,167.3348,167.7086,167.0543,167.1291,25062.0
2023-03-24 12:05:00,178.8,178.9,178.5,178.55,8854.0,167.1291,167.2226,166.8487,166.8954,8854.0
2023-03-24 12:10:00,178.55,178.6,178.37,178.44,7192.0,166.8954,166.9422,166.7272,166.7926,7192.0
2023-03-24 12:15:00,178.47,178.52,178.16,178.24,13251.0,166.8207,166.8674,166.5309,166.6057,13251.0
2023-03-24 12:20:00,178.19,178.37,178.09,178.32,5079.0,166.5589,166.7272,166.4655,166.6804,5079.0
2023-03-24 12:25:00,178.38,178.54,178.3,178.54,6253.0,166.7365,166.8861,166.6617,166.8861,6253.0
2023-03-24 12:30:00,178.61,178.71,178.41,178.52,142057.0,166.9515,167.045,166.7646,166.8674,142057.0
2023-03-24 12:35:00,178.55,178.91,178.54,178.83,11172.0,166.8954,167.2319,166.8861,167.1572,11172.0
2023-03-24 12:40:00,178.9,179.0,178.68,178.95,7424.0,167.2226,167.3161,167.0169,167.2693,7424.0
2023-03-24 12:45:00,178.99,179.26,178.99,179.09,97248.0,167.3067,167.5591,167.3067,167.4002,97248.0
2023-03-24 12:50:00,179.1,179.1,178.77,178.81,18520.0,167.4095,167.4095,167.1011,167.1385,18520.0
2023-03-24 12:55:00,178.79,179.06,178.77,178.77,41144.0,167.1198,167.3721,167.1011,167.1011,41144.0
2023-03-24 13:00:00,178.74,178.88,178.53,178.63,23626.0,167.073,167.2039,166.8767,166.9702,23626.0
2023-03-24 13:05:00,178.65,178.84,178.51,178.56,3537.0,166.9889,167.1665,166.858,166.9048,3537.0
2023-03-24 13:10:00,178.63,178.88,178.56,178.84,13500.0,166.9702,167.2039,166.9048,167.1665,13500.0
2023-03-24 13:15:00,178.9,178.97,178.63,178.65,7509.0,167.2226,167.288,166.9702,166.9889,7509.0
2023-03-24 13:20:00,178.68,178.91,178.62,178.67,12315.0,167.0169,167.2319,166.9609,167.0076,12315.0
2023-03-24 13:25:00,178.73,179.2,178.73,178.83,13273.0,167.0637,167.503,167.0637,167.1572,13273.0
2023-03-24 13:30:00,178.91,179.14,178.75,178.92,7172.0,167.2319,167.4469,167.0824,167.2413,7172.0
2023-03-24 13:35:00,178.93,179.17,178.9,179.03,7494.0,167.2506,167.475,167.2226,167.3441,7494.0
2023-03-24 13:40:00,179.04,179.18,178.85,178.91,21572.0,167.3534,167.4843,167.1758,167.2319,21572.0
2023-03-24 13:45:00,178.9,178.94,178.57,178.58,11429.0,167.2226,167.26,166.9141,166.9235,11429.0
2023-03-24 13:50:00,178.57,178.63,178.37,178.41,7283.0,166.9141,166.9702,166.7272,166.7646,7283.0
2023-03-24 13:55:00,178.42,178.73,178.36,178.7,28858.0,166.7739,167.0637,166.7178,167.0356,28858.0
2023-03-24 14:00:00,178.74,178.92,178.74,178.78,6976.0,167.073,167.2413,167.073,167.1104,6976.0
2023-03-24 14:05:00,178.76,178.89,178.58,178.81,6089.0,167.0917,167.2132,166.9235,167.1385,6089.0
2023-03-24 14:10:00,178.79,178.86,178.71,178.8,7807.0,167.1198,167.1852,167.045,167.1291,7807.0
2023-03-24 14:15:00,178.82,179.04,178.69,178.8,8200.0,167.1478,167.3534,167.0263,167.1291,8200.0
2023-03-24 14:20:00,178.8,178.9,178.72,178.74,11925.0,167.1291,167.2226,167.0543,167.073,11925.0
2023-03-24 14:25:00,178.78,178.85,178.64,178.81,7418.0,167.1104,167.1758,166.9796,167.1385,7418.0
2023-03-24 14:30:00,178.82,179.21,178.78,179.05,12226.0,167.1478,167.5123,167.1104,167.3628,12226.0
2023-03-24 14:35:00,179.02,179.16,178.89,179.1,8377.0,167.3348,167.4656,167.2132,167.4095,8377.0
2023-03-24 14:40:00,179.08,179.26,178.97,179.2,8979.0,167.3908,167.5591,167.288,167.503,8979.0
2023-03-24 14:45:00,179.16,179.32,179.1,179.14,8075.0,167.4656,167.6152,167.4095,167.4469,8075.0
2023-03-24 14:50:00,179.14,179.14,178.86,178.95,16794.0,167.4469,167.4469,167.1852,167.2693,16794.0
2023-03-24 14:55:00,178.95,179.19,178.94,179.11,13932.0,167.2693,167.4937,167.26,167.4189,13932.0
2023-03-24 15:00:00,179.17,179.2,178.74,178.78,37423.0,167.475,167.503,167.073,167.1104,37423.0
2023-03-24 15:05:00,178.8,178.95,178.73,178.83,12767.0,167.1291,167.2693,167.0637,167.1572,12767.0
2023-03-24 15:10:00,178.83,179.03,178.77,178.93,14654.0,167.1572,167.3441,167.1011,167.2506,14654.0
2023-03-24 15:15:00,178.9,179.41,178.86,179.34,18071.0,167.2226,167.6993,167.1852,167.6339,18071.0
2023-03-24 15:20:00,179.37,179.74,179.33,179.4,40086.0,167.6619,168.0078,167.6245,167.6899,40086.0
2023-03-24 15:25:00,179.4,179.5,179.2,179.31,131133.0,167.6899,167.7834,167.503,167.6058,131133.0
2023-03-24 15:30:00,179.33,179.45,179.2,179.3,55241.0,167.6245,167.7367,167.503,167.5965,55241.0
2023-03-24 15:35:00,179.28,179.64,179.12,179.33,41933.0,167.5778,167.9143,167.4282,167.6245,41933.0
2023-03-24 15:40:00,179.38,179.45,179.25,179.32,27331.0,167.6713,167.7367,167.5497,167.6152,27331.0
2023-03-24 15:45:00,179.35,179.35,179.11,179.33,34794.0,167.6432,167.6432,167.4189,167.6245,34794.0
2023-03-24 15:50:00,179.31,179.56,178.88,178.92,98608.0,167.6058,167.8395,167.2039,167.2413,98608.0
2023-03-24 15:55:00,178.91,179.77,178.84,179.47,388787.0,167.2319,168.0358,167.1665,167.7554,388787.0
2023-03-27 09:30:00,179.63,179.81,178.57,179.09,87527.0,167.9049,168.0732,166.9141,167.4002,87527.0
2023-03-27 09:35:00,179.15,179.36,178.64,178.68,35764.0,167.4563,167.6526,166.9796,167.0169,35764.0
2023-03-27 09:40:00,178.65,178.98,178.4,178.44,30242.0,166.9889,167.2974,166.7552,166.7926,30242.0
2023-03-27 09:45:00,178.42,179.01,178.4,178.83,16851.0,166.7739,167.3254,166.7552,167.1572,16851.0
2023-03-27 09:50:00,178.77,179.16,178.66,178.79,36620.0,167.1011,167.4656,166.9982,167.1198,36620.0
2023-03-27 09:55:00,178.85,178.87,178.27,178.48,43167.0,167.1758,167.1945,166.6337,166.83,43167.0
2023-03-27 10:00:00,178.5,178.56,178.08,178.18,15875.0,166.8487,166.9048,166.4561,166.5496,15875.0
2023-03-27 10:05:00,178.19,178.38,177.92,178.32,29279.0,166.5589,166.7365,166.3066,166.6804,29279.0
2023-03-27 10:10:00,178.35,178.5,178.1,178.1,16354.0,166.7085,166.8487,166.4748,166.4748,16354.0
2023-03-27 10:15:00,178.04,178.31,177.78,178.06,17846.0,166.4187,166.6711,166.1757,166.4374,17846.0
2023-03-27 10:20:00,178.06,178.35,177.92,178.19,24818.0,166.4374,166.7085,166.3066,166.5589,24818.0
2023-03-27 10:25:00,178.17,178.25,177.86,178.16,12961.0,166.5402,166.615,166.2505,166.5309,12961.0
2023-03-27 10:30:00,178.15,178.2,177.89,178.05,13413.0,166.5215,166.5683,166.2785,166.4281,13413.0
2023-03-27 10:35:00,177.98,178.21,177.9,178.21,17698.0,166.3626,166.5776,166.2879,166.5776,17698.0
2023-03-27 10:40:00,178.24,178.28,178.01,178.05,22677.0,166.6057,166.6431,166.3907,166.4281,22677.0
2023-03-27 10:45:00,178.05,178.18,177.88,177.92,19534.0,166.4281,166.5496,166.2692,166.3066,19534.0
2023-03-27 10:50:00,177.94,178.01,177.76,178.01,17076.0,166.3252,166.3907,166.157,166.3907,17076.0
2023-03-27 10:55:00,177.97,178.1,177.77,177.77,27851.0,166.3533,166.4748,166.1663,166.1663,27851.0
2023-03-27 11:00:00,177.78,177.89,177.55,177.64,15876.0,166.1757,166.2785,165.9607,166.0448,15876.0
2023-03-27 11:05:00,177.63,177.63,177.1,177.12,19672.0,166.0355,166.0355,165.5401,165.5588,19672.0
2023-03-27 11:10:00,177.12,177.38,177.02,177.34,15560.0,165.5588,165.8018,165.4653,165.7644,15560.0
2023-03-27 11:15:00,177.34,177.4,177.1,177.13,12388.0,165.7644,165.8205,165.5401,165.5681,12388.0
2023-03-27 11:20:00,177.12,177.13,176.84,176.96,17759.0,165.5588,165.5681,165.297,165.4092,17759.0
2023-03-27 11:25:00,176.98,177.16,176.9,176.97,28228.0,165.4279,165.5962,165.3531,165.4186,28228.0
2023-03-27 11:30:00,176.97,177.15,176.76,176.88,24369.0,165.4186,165.5868,165.2223,165.3344,24369.0
2023-03-27 11:35:00,176.89,177.0,176.74,176.91,19964.0,165.3438,165.4466,165.2036,165.3625,19964.0
2023-03-27 11:40:00,176.91,176.95,176.65,176.93,33626.0,165.3625,165.3999,165.1194,165.3812,33626.0
2023-03-27 11:45:00,176.93,176.97,176.71,176.96,16344.0,165.3812,165.4186,165.1755,165.4092,16344.0
2023-03-27 11:50:00,176.97,177.11,176.87,176.97,35413.0,165.4186,165.5494,165.3251,165.4186,35413.0
2023-03-27 11:55:00,176.97,177.01,176.68,176.89,28431.0,165.4186,165.456,165.1475,165.3438,28431.0
2023-03-27 12:00:00,176.86,176.89,176.41,176.64,14970.0,165.3157,165.3438,164.8951,165.1101,14970.0
2023-03-27 12:05:00,176.64,176.95,176.53,176.94,43347.0,165.1101,165.3999,165.0073,165.3905,43347.0
2023-03-27 12:10:00,176.95,177.09,176.83,177.03,30648.0,165.3999,165.5307,165.2877,165.4746,30648.0
2023-03-27 12:15:00,177.05,177.37,176.96,177.24,20122.0,165.4933,165.7925,165.4092,165.6709,20122.0
2023-03-27 12:20:00,177.24,177.51,177.19,177.47,23792.0,165.6709,165.9233,165.6242,165.8859,23792.0
2023-03-27 12:25:00,177.45,177.45,177.11,177.33,15666.0,165.8672,165.8672,165.5494,165.7551,15666.0
2023-03-27 12:30:00,177.34,177.38,177.1,177.12,17470.0,165.7644,165.8018,165.5401,165.5588,17470.0
2023-03-27 12:35:00,177.12,177.2,177.0,177.0,15706.0,165.5588,165.6335,165.4466,165.4466,15706.0
2023-03-27 12:40:00,177.0,177.04,176.83,177.03,19195.0,165.4466,165.484,165.2877,165.4746,19195.0
2023-03-27 12:45:00,177.14,177.17,176.97,177.0,10910.0,165.5775,165.6055,165.4186,165.4466,10910.0
2023-03-27 12:50:00,177.02,177.15,176.98,177.0,9395.0,165.4653,165.5868,165.4279,165.4466,9395.0
2023-03-27 12:55:00,177.02,177.23,177.0,177.23,10505.0,165.4653,165.6616,165.4466,165.6616,10505.0
2023-03-27 13:00:00,177.25,177.51,177.24,177.51,9017.0,165.6803,165.9233,165.6709,165.9233,9017.0
2023-03-27 13:05:00,177.5,177.73,177.41,177.44,9165.0,165.914,166.129,165.8298,165.8579,9165.0
2023-03-27 13:10:00,177.46,177.55,177.33,177.46,11582.0,165.8766,165.9607,165.7551,165.8766,11582.0
2023-03-27 13:15:00,177.45,177.45,177.3,177.44,9582.0,165.8672,165.8672,165.727,165.8579,9582.0
2023-03-27 13:20:00,177.44,177.79,177.42,177.71,41855.0,165.8579,166.185,165.8392,166.1103,41855.0
2023-03-27 13:25:00,177.72,177.89,177.66,177.89,26205.0,166.1196,166.2785,166.0635,166.2785,26205.0
2023-03-27 13:30:00,177.91,178.05,177.86,177.96,16068.0,166.2972,166.4281,166.2505,166.3439,16068.0
2023-03-27 13:35:00,177.94,178.08,177.88,177.93,10405.0,166.3252,166.4561,166.2692,166.3159,10405.0
2023-03-27 13:40:00,177.96,178.12,177.96,178.12,14268.0,166.3439,166.4935,166.3439,166.4935,14268.0
2023-03-27 13:45:00,178.13,178.14,177.94,178.07,16147.0,166.5028,166.5122,166.3252,166.4468,16147.0
2023-03-27 13:50:00,178.01,178.09,177.84,177.89,23102.0,166.3907,166.4655,166.2318,166.2785,23102.0
2023-03-27 13:55:00,177.88,177.98,177.73,177.78,14323.0,166.2692,166.3626,166.129,166.1757,14323.0
2023-03-27 14:00:00,177.79,177.84,177.54,177.57,21019.0,166.185,166.2318,165.9514,165.9794,21019.0
2023-03-27 14:05:00,177.57,177.62,177.51,177.56,14812.0,165.9794,166.0261,165.9233,165.9701,14812.0
2023-03-27 14:10:00,177.56,177.73,177.48,177.7,14351.0,165.9701,166.129,165.8953,166.1009,14351.0
2023-03-27 14:15:00,177.71,177.93,177.65,177.92,17807.0,166.1103,166.3159,166.0542,166.3066,17807.0
2023-03-27 14:20:00,177.93,178.05,177.86,177.92,11765.0,166.3159,166.4281,166.2505,166.3066,11765.0
2023-03-27 14:25:00,177.91,178.09,177.9,177.94,17363.0,166.2972,166.4655,166.2879,166.3252,17363.0
2023-03-27 14:30:00,177.96,178.21,177.95,178.06,13308.0,166.3439,166.5776,166.3346,166.4374,13308.0
2023-03-27 14:35:00,178.05,178.51,178.05,178.38,18548.0,166.4281,166.858,166.4281,166.7365,18548.0
2023-03-27 14:40:00,178.36,178.41,178.23,178.34,21424.0,166.7178,166.7646,166.5963,166.6991,21424.0
2023-03-27 14:45:00,178.36,178.51,178.32,178.39,17658.0,166.7178,166.858,166.6804,166.7459,17658.0
2023-03-27 14:50:00,178.4,178.46,178.25,178.25,14438.0,166.7552,166.8113,166.615,166.615,14438.0
2023-03-27 14:55:00,178.28,178.31,178.18,178.27,16679.0,166.6431,166.6711,166.5496,166.6337,16679.0
2023-03-27 15:00:00,178.31,178.44,178.06,178.09,24191.0,166.6711,166.7926,166.4374,166.4655,24191.0
2023-03-27 15:05:00,178.08,178.12,177.9,178.02,26586.0,166.4561,166.4935,166.2879,166.4,26586.0
2023-03-27 15:10:00,178.03,178.16,178.0,178.16,18981.0,166.4094,166.5309,166.3813,166.5309,18981.0
2023-03-27 15:15:00,178.14,178.26,178.06,178.21,27678.0,166.5122,166.6244,166.4374,166.5776,27678.0
2023-03-27 15:20:00,178.2,178.24,178.0,178.11,26580.0,166.5683,166.6057,166.3813,166.4842,26580.0
2023-03-27 15:25:00,178.09,178.21,178.05,178.14,30065.0,166.4655,166.5776,166.4281,166.5122,30065.0
2023-03-27 15:30:00,178.12,178.16,177.82,177.91,55284.0,166.4935,166.5309,166.2131,166.2972,55284.0
2023-03-27 15:35:00,177.92,178.02,177.45,177.49,42286.0,166.3066,166.4,165.8672,165.9046,42286.0
2023-03-27 15:40:00,177.5,177.65,177.49,177.51,35106.0,165.914,166.0542,165.9046,165.9233,35106.0
2023-03-27 15:45:00,177.5,177.57,177.31,177.34,62713.0,165.914,165.9794,165.7364,165.7644,62713.0
2023-03-27 15:50:00,177.32,177.61,177.22,177.3,118474.0,165.7457,166.0168,165.6522,165.727,118474.0
2023-03-27 15:55:00,177.33,177.34,176.73,177.04,319456.0,165.7551,165.7644,165.1942,165.484,319456.0
2023-03-28 09:30:00,176.6,176.6,175.55,175.73,46251.0,165.0727,165.0727,164.0913,164.2595,46251.0
2023-03-28 09:35:00,175.74,176.1,175.1,175.3,30703.0,164.2688,164.6053,163.6706,163.8576,30703.0
2023-03-28 09:40:00,175.27,175.52,175.01,175.05,18056.0,163.8295,164.0632,163.5865,163.6239,18056.0
2023-03-28 09:45:00,175.04,175.43,175.04,175.22,25787.0,163.6145,163.9791,163.6145,163.7828,25787.0
2023-03-28 09:50:00,175.24,175.66,175.1,175.49,19836.0,163.8015,164.1941,163.6706,164.0352,19836.0
2023-03-28 09:55:00,175.5,175.51,175.09,175.17,27206.0,164.0445,164.0539,163.6613,163.7361,27206.0
2023-03-28 10:00:00,175.14,175.45,174.96,175.19,20869.0,163.708,163.9978,163.5398,163.7547,20869.0
2023-03-28 10:05:00,175.11,175.47,175.1,175.47,10569.0,163.68,164.0165,163.6706,164.0165,10569.0
2023-03-28 10:10:00,175.41,175.64,175.23,175.37,24480.0,163.9604,164.1754,163.7921,163.923,24480.0
2023-03-28 10:15:00,175.44,175.73,175.32,175.65,17615.0,163.9884,164.2595,163.8763,164.1847,17615.0
2023-03-28 10:20:00,175.65,175.65,175.34,175.41,22814.0,164.1847,164.1847,163.895,163.9604,22814.0
2023-03-28 10:25:00,175.39,175.4,175.08,175.18,20236.0,163.9417,163.951,163.6519,163.7454,20236.0
2023-03-28 10:30:00,175.3,175.3,174.25,174.34,52308.0,163.8576,163.8576,162.8761,162.9602,52308.0
2023-03-28 10:35:00,174.37,174.82,174.25,174.65,25684.0,162.9883,163.4089,162.8761,163.25,25684.0
2023-03-28 10:40:00,174.64,174.77,174.34,174.36,41792.0,163.2406,163.3622,162.9602,162.9789,41792.0
2023-03-28 10:45:00,174.38,174.72,174.31,174.64,36333.0,162.9976,163.3154,162.9322,163.2406,36333.0
2023-03-28 10:50:00,174.58,174.8,174.4,174.79,22428.0,163.1846,163.3902,163.0163,163.3809,22428.0
2023-03-28 10:55:00,174.79,174.93,174.69,174.87,18395.0,163.3809,163.5117,163.2874,163.4556,18395.0
2023-03-28 11:00:00,174.91,175.55,174.91,175.34,19325.0,163.493,164.0913,163.493,163.895,19325.0
2023-03-28 11:05:00,175.36,175.61,175.28,175.59,12500.0,163.9137,164.1473,163.8389,164.1286,12500.0
2023-03-28 11:10:00,175.6,175.72,175.45,175.54,12796.0,164.138,164.2502,163.9978,164.0819,12796.0
2023-03-28 11:15:00,175.56,175.78,175.41,175.47,19106.0,164.1006,164.3062,163.9604,164.0165,19106.0
2023-03-28 11:20:00,175.47,175.48,175.14,175.18,34222.0,164.0165,164.0258,163.708,163.7454,34222.0
2023-03-28 11:25:00,175.19,175.23,174.97,175.13,28913.0,163.7547,163.7921,163.5491,163.6987,28913.0
2023-03-28 11:30:00,175.14,175.43,175.14,175.27,6951.0,163.708,163.9791,163.708,163.8295,6951.0
2023-03-28 11:35:00,175.33,175.59,175.19,175.53,8604.0,163.8856,164.1286,163.7547,164.0726,8604.0
2023-03-28 11:40:00,175.52,175.56,175.05,175.18,11169.0,164.0632,164.1006,163.6239,163.7454,11169.0
2023-03-28 11:45:00,175.18,175.24,174.94,174.95,8843.0,163.7454,163.8015,163.5211,163.5304,8843.0
2023-03-28 11:50:00,174.9,175.18,174.89,174.98,6583.0,163.4837,163.7454,163.4743,163.5585,6583.0
2023-03-28 11:55:00,175.03,175.13,174.92,175.11,8272.0,163.6052,163.6987,163.5024,163.68,8272.0
2023-03-28 12:00:00,175.14,175.21,175.01,175.06,11262.0,163.708,163.7734,163.5865,163.6332,11262.0
2023-03-28 12:05:00,175.06,175.06,174.86,174.86,8502.0,163.6332,163.6332,163.4463,163.4463,8502.0
2023-03-28 12:10:00,174.87,174.99,174.67,174.74,12940.0,163.4556,163.5678,163.2687,163.3341,12940.0
2023-03-28 12:15:00,174.74,174.75,174.46,174.71,24356.0,163.3341,163.3435,163.0724,163.3061,24356.0
2023-03-28 12:20:00,174.69,174.83,174.64,174.73,9963.0,163.2874,163.4182,163.2406,163.3248,9963.0
2023-03-28 12:25:00,174.76,174.79,174.48,174.55,13334.0,163.3528,163.3809,163.0911,163.1565,13334.0
2023-03-28 12:30:00,174.49,175.0,174.36,174.99,17010.0,163.1004,163.5772,162.9789,163.5678,17010.0
2023-03-28 12:35:00,175.0,175.48,174.99,175.4,45115.0,163.5772,164.0258,163.5678,163.951,45115.0
2023-03-28 12:40:00,175.38,175.58,175.07,175.39,20315.0,163.9323,164.1193,163.6426,163.9417,20315.0
2023-03-28 12:45:00,175.46,176.02,175.3,175.73,48949.0,164.0071,164.5306,163.8576,164.2595,48949.0
2023-03-28 12:50:00,175.69,175.8,175.47,175.63,14968.0,164.2221,164.3249,164.0165,164.166,14968.0
2023-03-28 12:55:00,175.66,175.74,175.54,175.62,5161.0,164.1941,164.2688,164.0819,164.1567,5161.0
2023-03-28 13:00:00,175.64,175.71,175.57,175.58,6646.0,164.1754,164.2408,164.1099,164.1193,6646.0
2023-03-28 13:05:00,175.55,175.71,175.46,175.65,13383.0,164.0913,164.2408,164.0071,164.1847,13383.0
2023-03-28 13:10:00,175.68,175.81,175.56,175.67,41356.0,164.2128,164.3343,164.1006,164.2034,41356.0
2023-03-28 13:15:00,175.66,176.1,175.52,176.1,22401.0,164.1941,164.6053,164.0632,164.6053,22401.0
2023-03-28 13:20:00,176.13,176.13,175.96,176.08,8502.0,164.6334,164.6334,164.4745,164.5867,8502.0
2023-03-28 13:25:00,176.09,176.26,176.08,176.19,12272.0,164.596,164.7549,164.5867,164.6895,12272.0
2023-03-28 13:30:00,176.18,176.3,175.97,176.02,18750.0,164.6801,164.7923,164.4838,164.5306,18750.0
2023-03-28 13:35:00,175.96,176.09,175.96,176.0,20803.0,164.4745,164.596,164.4745,164.5119,20803.0
2023-03-28 13:40:00,176.0,176.05,175.73,175.83,21234.0,164.5119,164.5586,164.2595,164.353,21234.0
2023-03-28 13:45:00,175.82,175.85,175.59,175.85,17485.0,164.3436,164.3717,164.1286,164.3717,17485.0
2023-03-28 13:50:00,175.86,175.97,175.81,175.95,9068.0,164.381,164.4838,164.3343,164.4651,9068.0
2023-03-28 13:55:00,175.97,175.99,175.75,175.84,19655.0,164.4838,164.5025,164.2782,164.3623,19655.0
2023-03-28 14:00:00,175.84,176.05,175.83,175.98,8476.0,164.3623,164.5586,164.353,164.4932,8476.0
2023-03-28 14:05:00,176.0,176.02,175.78,175.78,11710.0,164.5119,164.5306,164.3062,164.3062,11710.0
2023-03-28 14:10:00,175.75,175.9,175.75,175.9,10351.0,164.2782,164.4184,164.2782,164.4184,10351.0
2023-03-28 14:15:00,175.91,176.03,175.85,175.9,14130.0,164.4278,164.5399,164.3717,164.4184,14130.0
2023-03-28 14:20:00,175.91,175.98,175.85,175.89,12611.0,164.4278,164.4932,164.3717,164.4091,12611.0
2023-03-28 14:25:00,175.88,176.06,175.87,176.06,8346.0,164.3997,164.568,164.3904,164.568,8346.0
2023-03-28 14:30:00,176.07,176.15,176.0,176.08,27597.0,164.5773,164.6521,164.5119,164.5867,27597.0
2023-03-28 14:35:00,176.07,176.23,175.99,176.15,10899.0,164.5773,164.7269,164.5025,164.6521,10899.0
2023-03-28 14:40:00,176.07,176.28,175.96,176.28,12811.0,164.5773,164.7736,164.4745,164.7736,12811.0
2023-03-28 14:45:00,176.33,176.47,176.25,176.25,9646.0,164.8203,164.9512,164.7456,164.7456,9646.0
2023-03-28 14:50:00,176.23,176.37,176.23,176.28,8446.0,164.7269,164.8577,164.7269,164.7736,8446.0
2023-03-28 14:55:00,176.25,176.32,176.13,176.31,10799.0,164.7456,164.811,164.6334,164.8016,10799.0
2023-03-28 15:00:00,176.33,176.58,176.33,176.45,13220.0,164.8203,165.054,164.8203,164.9325,13220.0
2023-03-28 15:05:00,176.46,176.66,176.46,176.55,13172.0,164.9419,165.1288,164.9419,165.026,13172.0
2023-03-28 15:10:00,176.57,176.64,176.38,176.44,25281.0,165.0447,165.1101,164.8671,164.9232,25281.0
2023-03-28 15:15:00,176.47,176.52,176.29,176.34,13668.0,164.9512,164.9979,164.7829,164.8297,13668.0
2023-03-28 15:20:00,176.35,176.38,176.17,176.25,16007.0,164.839,164.8671,164.6708,164.7456,16007.0
2023-03-28 15:25:00,176.26,176.35,176.16,176.26,17777.0,164.7549,164.839,164.6614,164.7549,17777.0
2023-03-28 15:30:00,176.25,176.55,176.13,176.52,24386.0,164.7456,165.026,164.6334,164.9979,24386.0
2023-03-28 15:35:00,176.54,176.76,176.5,176.65,37483.0,165.0166,165.2223,164.9792,165.1194,37483.0
2023-03-28 15:40:00,176.67,176.77,176.58,176.72,35923.0,165.1381,165.2316,165.054,165.1849,35923.0
2023-03-28 15:45:00,176.71,176.94,176.52,176.92,53497.0,165.1755,165.3905,164.9979,165.3718,53497.0
2023-03-28 15:50:00,176.95,177.18,176.79,177.08,106308.0,165.3999,165.6149,165.2503,165.5214,106308.0
2023-03-28 15:55:00,177.09,177.59,177.03,177.49,266444.0,165.5307,165.9981,165.4746,165.9046,266444.0
2023-03-29 09:30:00,179.43,179.88,179.09,179.35,87910.0,167.718,168.1386,167.4002,167.6432,87910.0
2023-03-29 09:35:00,179.36,179.59,179.15,179.16,35364.0,167.6526,167.8675,167.4563,167.4656,35364.0
2023-03-29 09:40:00,179.21,179.8,178.96,179.78,41149.0,167.5123,168.0638,167.2787,168.0451,41149.0
2023-03-29 09:45:00,179.84,180.85,179.64,180.54,51096.0,168.1012,169.0453,167.9143,168.7555,51096.0
2023-03-29 09:50:00,180.42,180.47,180.18,180.25,13223.0,168.6434,168.6901,168.419,168.4845,13223.0
2023-03-29 09:55:00,180.34,180.4,180.15,180.3,18701.0,168.5686,168.6247,168.391,168.5312,18701.0
2023-03-29 10:00:00,180.35,180.73,180.23,180.72,22054.0,168.5779,168.9331,168.4658,168.9238,22054.0
2023-03-29 10:05:00,180.74,180.76,180.39,180.6,25199.0,168.9425,168.9612,168.6153,168.8116,25199.0
2023-03-29 10:10:00,180.65,180.65,180.35,180.45,18211.0,168.8584,168.8584,168.5779,168.6714,18211.0
2023-03-29 10:15:00,180.49,180.81,180.42,180.64,58768.0,168.7088,169.0079,168.6434,168.849,58768.0
2023-03-29 10:20:00,180.67,180.78,180.53,180.53,41058.0,168.8771,168.9799,168.7462,168.7462,41058.0
2023-03-29 10:25:00,180.59,180.65,180.39,180.46,19060.0,168.8023,168.8584,168.6153,168.6808,19060.0
2023-03-29 10:30:00,180.53,180.63,180.21,180.31,8186.0,168.7462,168.8397,168.4471,168.5405,8186.0
2023-03-29 10:35:00,180.28,180.28,180.07,180.18,12350.0,168.5125,168.5125,168.3162,168.419,12350.0
2023-03-29 10:40:00,180.2,180.22,179.92,179.95,14262.0,168.4377,168.4564,168.176,168.204,14262.0
2023-03-29 10:45:00,179.97,180.08,179.6,179.72,14896.0,168.2227,168.3256,167.8769,167.9891,14896.0
2023-03-29 10:50:00,179.71,179.82,179.62,179.68,13396.0,167.9797,168.0825,167.8956,167.9517,13396.0
2023-03-29 10:55:00,179.75,179.85,179.56,179.68,19359.0,168.0171,168.1106,167.8395,167.9517,19359.0
2023-03-29 11:00:00,179.69,180.04,179.68,180.0,25504.0,167.961,168.2882,167.9517,168.2508,25504.0
2023-03-29 11:05:00,180.01,180.38,180.01,180.25,17378.0,168.2601,168.606,168.2601,168.4845,17378.0
2023-03-29 11:10:00,180.25,180.51,180.18,180.45,23281.0,168.4845,168.7275,168.419,168.6714,23281.0
2023-03-29 11:15:00,180.48,180.53,180.29,180.44,20913.0,168.6995,168.7462,168.5219,168.6621,20913.0
2023-03-29 11:20:00,180.46,180.72,180.45,180.61,17634.0,168.6808,168.9238,168.6714,168.821,17634.0
2023-03-29 11:25:00,180.62,180.63,180.48,180.52,14735.0,168.8303,168.8397,168.6995,168.7368,14735.0
2023-03-29 11:30:00,180.54,180.69,180.49,180.59,16350.0,168.7555,168.8957,168.7088,168.8023,16350.0
2023-03-29 11:35:00,180.59,180.67,180.43,180.45,20227.0,168.8023,168.8771,168.6527,168.6714,20227.0
2023-03-29 11:40:00,180.5,180.69,180.5,180.59,14574.0,168.7181,168.8957,168.7181,168.8023,14574.0
2023-03-29 11:45:00,180.61,180.94,180.6,180.91,16688.0,168.821,169.1294,168.8116,169.1014,16688.0
2023-03-29 11:50:00,180.9,180.91,180.7,180.7,10328.0,169.092,169.1014,168.9051,168.9051,10328.0
2023-03-29 11:55:00,180.74,180.77,180.58,180.67,9353.0,168.9425,168.9705,168.7929,168.8771,9353.0
2023-03-29 12:00:00,180.68,180.72,180.55,180.69,12610.0,168.8864,168.9238,168.7649,168.8957,12610.0
2023-03-29 12:05:00,180.67,180.71,180.44,180.51,15329.0,168.8771,168.9144,168.6621,168.7275,15329.0
2023-03-29 12:10:00,180.53,181.06,180.52,181.06,25818.0,168.7462,169.2416,168.7368,169.2416,25818.0
2023-03-29 12:15:00,181.03,181.09,180.98,181.01,15134.0,169.2136,169.2696,169.1668,169.1949,15134.0
2023-03-29 12:20:00,181.06,181.25,181.0,181.24,10244.0,169.2416,169.4192,169.1855,169.4098,10244.0
2023-03-29 12:25:00,181.25,181.32,180.92,180.93,15612.0,169.4192,169.4846,169.1107,169.1201,15612.0
2023-03-29 12:30:00,180.95,181.0,180.84,180.84,10280.0,169.1388,169.1855,169.036,169.036,10280.0
2023-03-29 12:35:00,180.85,181.0,180.85,181.0,10537.0,169.0453,169.1855,169.0453,169.1855,10537.0
2023-03-29 12:40:00,180.97,181.01,180.74,180.75,10212.0,169.1575,169.1949,168.9425,168.9518,10212.0
2023-03-29 12:45:00,180.76,180.77,180.55,180.76,10681.0,168.9612,168.9705,168.7649,168.9612,10681.0
2023-03-29 12:50:00,180.74,180.82,180.7,180.82,9570.0,168.9425,169.0173,168.9051,169.0173,9570.0
2023-03-29 12:55:00,180.83,180.83,180.41,180.53,21065.0,169.0266,169.0266,168.634,168.7462,21065.0
2023-03-29 13:00:00,180.5,180.65,180.48,180.62,12705.0,168.7181,168.8584,168.6995,168.8303,12705.0
2023-03-29 13:05:00,180.62,180.74,180.53,180.68,54323.0,168.8303,168.9425,168.7462,168.8864,54323.0
2023-03-29 13:10:00,180.67,180.71,180.55,180.6,41678.0,168.8771,168.9144,168.7649,168.8116,41678.0
2023-03-29 13:15:00,180.61,180.65,180.51,180.58,14817.0,168.821,168.8584,168.7275,168.7929,14817.0
2023-03-29 13:20:00,180.59,180.64,180.48,180.59,13668.0,168.8023,168.849,168.6995,168.8023,13668.0
2023-03-29 13:25:00,180.6,180.75,180.6,180.71,12262.0,168.8116,168.9518,168.8116,168.9144,12262.0
2023-03-29 13:30:00,180.69,180.74,180.44,180.47,14338.0,168.8957,168.9425,168.6621,168.6901,14338.0
2023-03-29 13:35:00,180.54,180.54,179.93,179.98,33836.0,168.7555,168.7555,168.1854,168.2321,33836.0
2023-03-29 13:40:00,179.99,180.24,179.94,180.24,23452.0,168.2414,168.4751,168.1947,168.4751,23452.0
2023-03-29 13:45:00,180.22,180.44,180.08,180.44,25260.0,168.4564,168.6621,168.3256,168.6621,25260.0
2023-03-29 13:50:00,180.45,180.6,180.41,180.53,13223.0,168.6714,168.8116,168.634,168.7462,13223.0
2023-03-29 13:55:00,180.52,180.58,180.43,180.47,8941.0,168.7368,168.7929,168.6527,168.6901,8941.0
2023-03-29 14:00:00,180.51,180.6,180.39,180.39,17574.0,168.7275,168.8116,168.6153,168.6153,17574.0
2023-03-29 14:05:00,180.37,180.44,180.24,180.37,38663.0,168.5966,168.6621,168.4751,168.5966,38663.0
2023-03-29 14:10:00,180.38,180.43,180.31,180.39,15091.0,168.606,168.6527,168.5405,168.6153,15091.0
2023-03-29 14:15:00,180.36,180.36,180.12,180.14,12648.0,168.5873,168.5873,168.363,168.3816,12648.0
2023-03-29 14:20:00,180.13,180.38,180.03,180.36,14268.0,168.3723,168.606,168.2788,168.5873,14268.0
2023-03-29 14:25:00,180.38,180.38,180.23,180.32,28148.0,168.606,168.606,168.4658,168.5499,28148.0
2023-03-29 14:30:00,180.33,180.43,180.28,180.42,36129.0,168.5592,168.6527,168.5125,168.6434,36129.0
2023-03-29 14:35:00,180.4,180.46,180.29,180.42,16509.0,168.6247,168.6808,168.5219,168.6434,16509.0
2023-03-29 14:40:00,180.42,180.47,180.27,180.39,27573.0,168.6434,168.6901,168.5032,168.6153,27573.0
2023-03-29 14:45:00,180.42,180.45,180.26,180.39,19536.0,168.6434,168.6714,168.4938,168.6153,19536.0
2023-03-29 14:50:00,180.38,180.65,180.23,180.65,45113.0,168.606,168.8584,168.4658,168.8584,45113.0
2023-03-29 14:55:00,180.64,180.64,180.45,180.55,27547.0,168.849,168.849,168.6714,168.7649,27547.0
2023-03-29 15:00:00,180.55,180.69,180.32,180.66,45500.0,168.7649,168.8957,168.5499,168.8677,45500.0
2023-03-29 15:05:00,180.66,180.99,180.63,180.94,29013.0,168.8677,169.1762,168.8397,169.1294,29013.0
2023-03-29 15:10:00,180.95,181.45,180.87,181.36,37838.0,169.1388,169.6061,169.064,169.522,37838.0
2023-03-29 15:15:00,181.36,181.73,181.35,181.66,41395.0,169.522,169.8679,169.5127,169.8024,41395.0
2023-03-29 15:20:00,181.65,181.75,181.53,181.63,43999.0,169.7931,169.8866,169.6809,169.7744,43999.0
2023-03-29 15:25:00,181.64,181.87,181.52,181.85,33971.0,169.7837,169.9987,169.6716,169.98,33971.0
2023-03-29 15:30:00,181.83,181.88,181.58,181.65,73475.0,169.9613,170.0081,169.7277,169.7931,73475.0
2023-03-29 15:35:00,181.64,181.64,181.36,181.42,47392.0,169.7837,169.7837,169.522,169.5781,47392.0
2023-03-29 15:40:00,181.4,181.46,181.25,181.34,48679.0,169.5594,169.6155,169.4192,169.5033,48679.0
2023-03-29 15:45:00,181.36,181.58,181.34,181.49,53351.0,169.522,169.7277,169.5033,169.6435,53351.0
2023-03-29 15:50:00,181.51,181.55,181.05,181.1,95326.0,169.6622,169.6996,169.2322,169.279,95326.0
2023-03-29 15:55:00,181.09,181.22,180.55,181.08,327025.0,169.2696,169.3911,168.7649,169.2603,327025.0
2023-03-30 09:30:00,182.23,183.12,181.86,183.04,136132.0,170.3352,171.1671,169.9894,171.0924,136132.0
2023-03-30 09:35:00,182.97,183.36,182.85,183.1,40845.0,171.0269,171.3915,170.9148,171.1484,40845.0
2023-03-30 09:40:00,183.13,183.51,183.1,183.47,19526.0,171.1765,171.5317,171.1484,171.4943,19526.0
2023-03-30 09:45:00,183.46,183.62,182.94,182.95,41581.0,171.4849,171.6345,170.9989,171.0082,41581.0
2023-03-30 09:50:00,182.95,183.01,182.51,183.0,25173.0,171.0082,171.0643,170.5969,171.055,25173.0
2023-03-30 09:55:00,183.0,183.05,182.65,182.94,56483.0,171.055,171.1017,170.7278,170.9989,56483.0
2023-03-30 10:00:00,183.0,183.15,182.75,182.79,82281.0,171.055,171.1952,170.8213,170.8587,82281.0
2023-03-30 10:05:00,182.75,182.75,182.44,182.45,35229.0,170.8213,170.8213,170.5315,170.5409,35229.0
2023-03-30 10:10:00,182.38,182.64,182.1,182.37,43662.0,170.4754,170.7185,170.2137,170.4661,43662.0
2023-03-30 10:15:00,182.32,182.55,182.15,182.51,35268.0,170.4193,170.6343,170.2604,170.5969,35268.0
2023-03-30 10:20:00,182.5,183.1,182.5,183.06,17801.0,170.5876,171.1484,170.5876,171.111,17801.0
2023-03-30 10:25:00,183.02,183.41,182.88,183.02,106786.0,171.0737,171.4382,170.9428,171.0737,106786.0
2023-03-30 10:30:00,183.0,183.43,183.0,183.16,30396.0,171.055,171.4569,171.055,171.2045,30396.0
2023-03-30 10:35:00,183.16,183.53,183.1,183.49,10145.0,171.2045,171.5504,171.1484,171.513,10145.0
2023-03-30 10:40:00,183.5,183.81,183.49,183.8,16625.0,171.5223,171.8121,171.513,171.8027,16625.0
2023-03-30 10:45:00,183.78,183.85,183.62,183.69,17692.0,171.784,171.8495,171.6345,171.6999,17692.0
2023-03-30 10:50:00,183.62,183.95,183.49,183.9,23998.0,171.6345,171.943,171.513,171.8962,23998.0
2023-03-30 10:55:00,183.89,184.17,183.86,183.96,73032.0,171.8869,172.1486,171.8588,171.9523,73032.0
2023-03-30 11:00:00,183.97,184.14,183.79,183.99,20049.0,171.9616,172.1206,171.7934,171.9803,20049.0
2023-03-30 11:05:00,183.99,184.42,183.98,184.34,23029.0,171.9803,172.3823,171.971,172.3075,23029.0
2023-03-30 11:10:00,184.34,184.49,184.05,184.22,28435.0,172.3075,172.4477,172.0364,172.1953,28435.0
2023-03-30 11:15:00,184.22,184.25,183.97,184.12,22806.0,172.1953,172.2234,171.9616,172.1019,22806.0
2023-03-30 11:20:00,184.14,184.2,184.05,184.13,10805.0,172.1206,172.1766,172.0364,172.1112,10805.0
2023-03-30 11:25:00,184.08,184.11,183.69,183.99,11742.0,172.0645,172.0925,171.6999,171.9803,11742.0
2023-03-30 11:30:00,184.0,184.16,183.91,184.13,30466.0,171.9897,172.1392,171.9056,172.1112,30466.0
2023-03-30 11:35:00,184.17,184.23,183.93,184.06,21145.0,172.1486,172.2047,171.9243,172.0458,21145.0
2023-03-30 11:40:00,184.11,184.21,184.03,184.17,17455.0,172.0925,172.186,172.0177,172.1486,17455.0
2023-03-30 11:45:00,184.19,184.2,183.7,183.7,17562.0,172.1673,172.1766,171.7093,171.7093,17562.0
2023-03-30 11:50:00,183.65,183.83,183.61,183.81,8925.0,171.6625,171.8308,171.6251,171.8121,8925.0
2023-03-30 11:55:00,183.81,183.97,183.76,183.81,78443.0,171.8121,171.9616,171.7654,171.8121,78443.0
2023-03-30 12:00:00,183.8,183.82,183.37,183.56,15995.0,171.8027,171.8214,171.4008,171.5784,15995.0
2023-03-30 12:05:00,183.56,183.68,183.47,183.6,16551.0,171.5784,171.6906,171.4943,171.6158,16551.0
2023-03-30 12:10:00,183.58,183.65,183.47,183.47,26483.0,171.5971,171.6625,171.4943,171.4943,26483.0
2023-03-30 12:15:00,183.45,183.48,183.15,183.32,19261.0,171.4756,171.5036,171.1952,171.3541,19261.0
2023-03-30 12:20:00,183.33,183.56,183.3,183.4,17199.0,171.3634,171.5784,171.3354,171.4289,17199.0
2023-03-30 12:25:00,183.39,183.58,183.38,183.51,18116.0,171.4195,171.5971,171.4102,171.5317,18116.0
2023-03-30 12:30:00,183.52,183.53,183.39,183.5,14376.0,171.541,171.5504,171.4195,171.5223,14376.0
2023-03-30 12:35:00,183.5,183.55,183.3,183.43,7573.0,171.5223,171.5691,171.3354,171.4569,7573.0
2023-03-30 12:40:00,183.37,183.54,183.25,183.37,14906.0,171.4008,171.5597,171.2886,171.4008,14906.0
2023-03-30 12:45:00,183.36,183.4,183.22,183.31,8939.0,171.3915,171.4289,171.2606,171.3447,8939.0
2023-03-30 12:50:00,183.29,183.47,183.26,183.45,32977.0,171.326,171.4943,171.298,171.4756,32977.0
2023-03-30 12:55:00,183.43,183.47,183.21,183.3,41154.0,171.4569,171.4943,171.2513,171.3354,41154.0
2023-03-30 13:00:00,183.29,183.41,183.23,183.3,10895.0,171.326,171.4382,171.27,171.3354,10895.0
2023-03-30 13:05:00,183.31,183.49,183.31,183.4,9534.0,171.3447,171.513,171.3447,171.4289,9534.0
2023-03-30 13:10:00,183.38,183.64,183.38,183.63,19972.0,171.4102,171.6532,171.4102,171.6438,19972.0
2023-03-30 13:15:00,183.61,183.74,183.58,183.74,6452.0,171.6251,171.7467,171.5971,171.7467,6452.0
2023-03-30 13:20:00,183.75,183.8,183.42,183.42,13504.0,171.756,171.8027,171.4475,171.4475,13504.0
2023-03-30 13:25:00,183.41,183.51,183.3,183.36,14215.0,171.4382,171.5317,171.3354,171.3915,14215.0
2023-03-30 13:30:00,183.37,183.38,183.11,183.16,14241.0,171.4008,171.4102,171.1578,171.2045,14241.0
2023-03-30 13:35:00,183.17,183.17,182.98,183.01,10880.0,171.2139,171.2139,171.0363,171.0643,10880.0
2023-03-30 13:40:00,182.99,183.2,182.92,183.16,8914.0,171.0456,171.2419,170.9802,171.2045,8914.0
2023-03-30 13:45:00,183.17,183.24,183.04,183.15,11238.0,171.2139,171.2793,171.0924,171.1952,11238.0
2023-03-30 13:50:00,183.18,183.47,183.17,183.47,16920.0,171.2232,171.4943,171.2139,171.4943,16920.0
2023-03-30 13:55:00,183.47,183.5,183.26,183.33,17723.0,171.4943,171.5223,171.298,171.3634,17723.0
2023-03-30 14:00:00,183.34,183.62,183.26,183.61,10181.0,171.3728,171.6345,171.298,171.6251,10181.0
2023-03-30 14:05:00,183.65,183.73,183.54,183.58,12865.0,171.6625,171.7373,171.5597,171.5971,12865.0
2023-03-30 14:10:00,183.56,183.73,183.5,183.73,7313.0,171.5784,171.7373,171.5223,171.7373,7313.0
2023-03-30 14:15:00,183.7,183.7,183.49,183.5,13825.0,171.7093,171.7093,171.513,171.5223,13825.0
2023-03-30 14:20:00,183.5,183.76,183.49,183.72,20059.0,171.5223,171.7654,171.513,171.728,20059.0
2023-03-30 14:25:00,183.71,183.8,183.7,183.75,22057.0,171.7186,171.8027,171.7093,171.756,22057.0
2023-03-30 14:30:00,183.78,183.86,183.72,183.82,19226.0,171.784,171.8588,171.728,171.8214,19226.0
2023-03-30 14:35:00,183.83,183.88,183.63,183.71,21439.0,171.8308,171.8775,171.6438,171.7186,21439.0
2023-03-30 14:40:00,183.71,183.77,183.64,183.71,15240.0,171.7186,171.7747,171.6532,171.7186,15240.0
2023-03-30 14:45:00,183.71,184.02,183.62,184.0,30247.0,171.7186,172.0084,171.6345,171.9897,30247.0
2023-03-30 14:50:00,183.99,184.17,183.89,184.1,21990.0,171.9803,172.1486,171.8869,172.0832,21990.0
2023-03-30 14:55:00,184.09,184.26,183.92,184.19,28635.0,172.0738,172.2327,171.9149,172.1673,28635.0
2023-03-30 15:00:00,184.19,184.21,184.03,184.11,57218.0,172.1673,172.186,172.0177,172.0925,57218.0
2023-03-30 15:05:00,184.1,184.17,183.87,183.99,32885.0,172.0832,172.1486,171.8682,171.9803,32885.0
2023-03-30 15:10:00,183.97,183.97,183.81,183.86,33963.0,171.9616,171.9616,171.8121,171.8588,33963.0
2023-03-30 15:15:00,183.85,183.85,183.76,183.8,34179.0,171.8495,171.8495,171.7654,171.8027,34179.0
2023-03-30 15:20:00,183.8,184.11,183.79,184.07,44042.0,171.8027,172.0925,171.7934,172.0551,44042.0
2023-03-30 15:25:00,184.06,184.17,183.99,184.01,49505.0,172.0458,172.1486,171.9803,171.999,49505.0
2023-03-30 15:30:00,184.0,184.07,183.9,183.94,59314.0,171.9897,172.0551,171.8962,171.9336,59314.0
2023-03-30 15:35:00,183.93,184.11,183.86,184.06,37421.0,171.9243,172.0925,171.8588,172.0458,37421.0
2023-03-30 15:40:00,184.06,184.18,184.04,184.09,28024.0,172.0458,172.1579,172.0271,172.0738,28024.0
2023-03-30 15:45:00,184.08,184.16,183.96,184.05,44046.0,172.0645,172.1392,171.9523,172.0364,44046.0
2023-03-30 15:50:00,184.06,184.36,183.99,184.18,109846.0,172.0458,172.3262,171.9803,172.1579,109846.0
2023-03-30 15:55:00,184.16,184.36,184.05,184.24,263815.0,172.1392,172.3262,172.0364,172.214,263815.0
2023-03-31 09:30:00,183.99,184.25,183.12,184.25,107543.0,171.9803,172.2234,171.1671,172.2234,107543.0
2023-03-31 09:35:00,184.27,184.45,184.13,184.32,25730.0,172.2421,172.4103,172.1112,172.2888,25730.0
2023-03-31 09:40:00,184.32,184.67,184.3,184.63,21693.0,172.2888,172.616,172.2701,172.5786,21693.0
2023-03-31 09:45:00,184.62,185.25,184.56,185.06,82689.0,172.5692,173.1581,172.5131,172.9805,82689.0
2023-03-31 09:50:00,185.05,185.12,184.9,184.93,16430.0,172.9712,173.0366,172.8309,172.859,16430.0
2023-03-31 09:55:00,184.9,185.07,184.76,184.77,21702.0,172.8309,172.9898,172.7001,172.7094,21702.0
2023-03-31 10:00:00,184.8,184.87,184.55,184.79,26993.0,172.7375,172.8029,172.5038,172.7281,26993.0
2023-03-31 10:05:00,184.83,184.84,184.37,184.39,15471.0,172.7655,172.7749,172.3355,172.3542,15471.0
2023-03-31 10:10:00,184.37,184.73,184.35,184.72,18225.0,172.3355,172.672,172.3168,172.6627,18225.0
2023-03-31 10:15:00,184.74,185.04,184.68,184.93,29163.0,172.6814,172.9618,172.6253,172.859,29163.0
2023-03-31 10:20:00,184.87,184.95,184.64,184.75,21947.0,172.8029,172.8777,172.5879,172.6907,21947.0
2023-03-31 10:25:00,184.71,184.85,184.54,184.57,18905.0,172.6533,172.7842,172.4944,172.5225,18905.0
2023-03-31 10:30:00,184.61,185.15,184.59,185.08,35600.0,172.5599,173.0646,172.5412,172.9992,35600.0
2023-03-31 10:35:00,185.1,185.25,185.03,185.25,29630.0,173.0179,173.1581,172.9525,173.1581,29630.0
2023-03-31 10:40:00,185.26,185.41,185.18,185.36,18955.0,173.1674,173.3077,173.0927,173.2609,18955.0
2023-03-31 10:45:00,185.41,185.49,185.21,185.4,21874.0,173.3077,173.3824,173.1207,173.2983,21874.0
2023-03-31 10:50:00,185.41,185.45,185.14,185.21,19250.0,173.3077,173.345,173.0553,173.1207,19250.0
2023-03-31 10:55:00,185.2,185.31,185.17,185.28,18818.0,173.1114,173.2142,173.0833,173.1861,18818.0
2023-03-31 11:00:00,185.28,185.49,185.22,185.28,25010.0,173.1861,173.3824,173.1301,173.1861,25010.0
2023-03-31 11:05:00,185.31,185.44,185.04,185.1,17472.0,173.2142,173.3357,172.9618,173.0179,17472.0
2023-03-31 11:10:00,185.09,185.25,185.09,185.17,14255.0,173.0085,173.1581,173.0085,173.0833,14255.0
2023-03-31 11:15:00,185.18,185.4,185.12,185.29,41455.0,173.0927,173.2983,173.0366,173.1955,41455.0
2023-03-31 11:20:00,185.3,185.61,185.3,185.53,42717.0,173.2048,173.4946,173.2048,173.4198,42717.0
2023-03-31 11:25:00,185.54,185.58,185.22,185.23,19808.0,173.4292,173.4666,173.1301,173.1394,19808.0
2023-03-31 11:30:00,185.22,185.36,185.07,185.31,16580.0,173.1301,173.2609,172.9898,173.2142,16580.0
2023-03-31 11:35:00,185.29,185.43,185.2,185.37,11156.0,173.1955,173.3263,173.1114,173.2703,11156.0
2023-03-31 11:40:00,185.37,185.49,185.35,185.42,16296.0,173.2703,173.3824,173.2516,173.317,16296.0
2023-03-31 11:45:00,185.4,185.5,185.23,185.36,11175.0,173.2983,173.3918,173.1394,173.2609,11175.0
2023-03-31 11:50:00,185.36,185.56,185.36,185.44,14333.0,173.2609,173.4479,173.2609,173.3357,14333.0
2023-03-31 11:55:00,185.44,185.65,185.42,185.64,17216.0,173.3357,173.532,173.317,173.5226,17216.0
2023-03-31 12:00:00,185.63,185.79,185.57,185.76,11294.0,173.5133,173.6629,173.4572,173.6348,11294.0
2023-03-31 12:05:00,185.74,185.88,185.71,185.8,20351.0,173.6161,173.747,173.5881,173.6722,20351.0
2023-03-31 12:10:00,185.82,185.85,185.6,185.68,54150.0,173.6909,173.7189,173.4853,173.56,54150.0
2023-03-31 12:15:00,185.66,185.66,185.5,185.61,20423.0,173.5413,173.5413,173.3918,173.4946,20423.0
2023-03-31 12:20:00,185.62,185.7,185.51,185.55,14459.0,173.5039,173.5787,173.4011,173.4385,14459.0
2023-03-31 12:25:00,185.56,185.89,185.55,185.8,28154.0,173.4479,173.7563,173.4385,173.6722,28154.0
2023-03-31 12:30:00,185.79,185.83,185.55,185.58,7315.0,173.6629,173.7002,173.4385,173.4666,7315.0
2023-03-31 12:35:00,185.58,185.64,185.45,185.64,9806.0,173.4666,173.5226,173.345,173.5226,9806.0
2023-03-31 12:40:00,185.62,185.69,185.5,185.54,18404.0,173.5039,173.5694,173.3918,173.4292,18404.0
2023-03-31 12:45:00,185.56,185.61,185.47,185.57,17716.0,173.4479,173.4946,173.3637,173.4572,17716.0
2023-03-31 12:50:00,185.6,185.64,185.56,185.58,14166.0,173.4853,173.5226,173.4479,173.4666,14166.0
2023-03-31 12:55:00,185.57,185.61,185.49,185.58,12227.0,173.4572,173.4946,173.3824,173.4666,12227.0
2023-03-31 13:00:00,185.53,185.54,185.23,185.35,14400.0,173.4198,173.4292,173.1394,173.2516,14400.0
2023-03-31 13:05:00,185.34,185.54,185.33,185.51,81549.0,173.2422,173.4292,173.2329,173.4011,81549.0
2023-03-31 13:10:00,185.51,185.54,185.43,185.5,10891.0,173.4011,173.4292,173.3263,173.3918,10891.0
2023-03-31 13:15:00,185.5,185.56,185.28,185.31,22281.0,173.3918,173.4479,173.1861,173.2142,22281.0
2023-03-31 13:20:00,185.34,185.41,185.26,185.28,11903.0,173.2422,173.3077,173.1674,173.1861,11903.0
2023-03-31 13:25:00,185.26,185.26,184.99,185.0,12142.0,173.1674,173.1674,172.9151,172.9244,12142.0
2023-03-31 13:30:00,184.98,184.98,184.64,184.69,10663.0,172.9057,172.9057,172.5879,172.6347,10663.0
2023-03-31 13:35:00,184.69,184.9,184.67,184.82,8351.0,172.6347,172.8309,172.616,172.7562,8351.0
2023-03-31 13:40:00,184.83,184.89,184.57,184.67,10876.0,172.7655,172.8216,172.5225,172.616,10876.0
2023-03-31 13:45:00,184.71,184.78,184.62,184.63,8885.0,172.6533,172.7188,172.5692,172.5786,8885.0
2023-03-31 13:50:00,184.64,184.74,184.54,184.69,14831.0,172.5879,172.6814,172.4944,172.6347,14831.0
2023-03-31 13:55:00,184.68,184.87,184.63,184.79,13270.0,172.6253,172.8029,172.5786,172.7281,13270.0
2023-03-31 14:00:00,184.78,184.97,184.78,184.95,9720.0,172.7188,172.8964,172.7188,172.8777,9720.0
2023-03-31 14:05:00,184.96,185.23,184.96,185.16,10574.0,172.887,173.1394,172.887,173.074,10574.0
2023-03-31 14:10:00,185.17,185.24,185.17,185.18,9679.0,173.0833,173.1488,173.0833,173.0927,9679.0
2023-03-31 14:15:00,185.19,185.21,184.97,185.02,12671.0,173.102,173.1207,172.8964,172.9431,12671.0
2023-03-31 14:20:00,185.02,185.1,184.92,185.1,10986.0,172.9431,173.0179,172.8496,173.0179,10986.0
2023-03-31 14:25:00,185.06,185.08,184.91,185.07,17843.0,172.9805,172.9992,172.8403,172.9898,17843.0
2023-03-31 14:30:00,185.09,185.16,184.94,185.11,13550.0,173.0085,173.074,172.8683,173.0272,13550.0
2023-03-31 14:35:00,185.13,185.24,185.03,185.05,12105.0,173.0459,173.1488,172.9525,172.9712,12105.0
2023-03-31 14:40:00,185.04,185.16,184.92,185.12,13664.0,172.9618,173.074,172.8496,173.0366,13664.0
2023-03-31 14:45:00,185.07,185.09,184.91,185.04,10450.0,172.9898,173.0085,172.8403,172.9618,10450.0
2023-03-31 14:50:00,185.06,185.1,184.91,185.09,13857.0,172.9805,173.0179,172.8403,173.0085,13857.0
2023-03-31 14:55:00,185.08,185.08,184.8,185.05,12221.0,172.9992,172.9992,172.7375,172.9712,12221.0
2023-03-31 15:00:00,185.06,185.32,185.05,185.21,30108.0,172.9805,173.2235,172.9712,173.1207,30108.0
2023-03-31 15:05:00,185.24,185.31,185.13,185.26,23524.0,173.1488,173.2142,173.0459,173.1674,23524.0
2023-03-31 15:10:00,185.25,185.58,185.24,185.47,30660.0,173.1581,173.4666,173.1488,173.3637,30660.0
2023-03-31 15:15:00,185.47,185.73,185.46,185.73,20549.0,173.3637,173.6068,173.3544,173.6068,20549.0
2023-03-31 15:20:00,185.74,185.98,185.72,185.95,19512.0,173.6161,173.8404,173.5974,173.8124,19512.0
2023-03-31 15:25:00,185.96,186.18,185.91,186.17,32261.0,173.8218,174.0274,173.775,174.018,32261.0
2023-03-31 15:30:00,186.16,186.27,185.92,186.04,34050.0,174.0087,174.1115,173.7844,173.8965,34050.0
2023-03-31 15:35:00,186.03,186.03,185.64,185.72,29813.0,173.8872,173.8872,173.5226,173.5974,29813.0
2023-03-31 15:40:00,185.73,185.95,185.7,185.86,33605.0,173.6068,173.8124,173.5787,173.7283,33605.0
2023-03-31 15:45:00,185.82,185.84,185.58,185.63,38185.0,173.6909,173.7096,173.4666,173.5133,38185.0
2023-03-31 15:50:00,185.64,185.91,185.57,185.86,91748.0,173.5226,173.775,173.4572,173.7283,91748.0
2023-03-31 15:55:00,185.89,186.3,185.87,186.11,326273.0,173.7563,174.1396,173.7376,173.962,326273.0
2023-04-03 09:30:00,185.22,185.92,184.98,185.92,74808.0,173.1301,173.7844,172.9057,173.7844,74808.0
2023-04-03 09:35:00,185.89,186.18,185.48,185.65,17539.0,173.7563,174.0274,173.3731,173.532,17539.0
2023-04-03 09:40:00,185.63,185.67,185.37,185.63,16108.0,173.5133,173.5507,173.2703,173.5133,16108.0
2023-04-03 09:45:00,185.6,185.71,185.3,185.66,43811.0,173.4853,173.5881,173.2048,173.5413,43811.0
2023-04-03 09:50:00,185.66,185.69,185.28,185.5,20560.0,173.5413,173.5694,173.1861,173.3918,20560.0
2023-04-03 09:55:00,185.43,185.59,185.3,185.58,24504.0,173.3263,173.4759,173.2048,173.4666,24504.0
2023-04-03 10:00:00,185.58,185.72,185.34,185.4,32012.0,173.4666,173.5974,173.2422,173.2983,32012.0
2023-04-03 10:05:00,185.32,185.32,184.68,184.68,15509.0,173.2235,173.2235,172.6253,172.6253,15509.0
2023-04-03 10:10:00,184.68,184.72,184.58,184.65,13725.0,172.6253,172.6627,172.5318,172.5973,13725.0
2023-04-03 10:15:00,184.66,184.89,184.52,184.71,10086.0,172.6066,172.8216,172.4757,172.6533,10086.0
2023-04-03 10:20:00,184.74,185.12,184.65,185.12,13767.0,172.6814,173.0366,172.5973,173.0366,13767.0
2023-04-03 10:25:00,185.08,185.37,185.01,185.23,13738.0,172.9992,173.2703,172.9338,173.1394,13738.0
2023-04-03 10:30:00,185.25,185.46,185.08,185.35,9876.0,173.1581,173.3544,172.9992,173.2516,9876.0
2023-04-03 10:35:00,185.28,185.34,184.85,184.94,16227.0,173.1861,173.2422,172.7842,172.8683,16227.0
2023-04-03 10:40:00,184.9,184.94,184.68,184.83,8639.0,172.8309,172.8683,172.6253,172.7655,8639.0
2023-04-03 10:45:00,184.85,184.9,184.4,184.41,11163.0,172.7842,172.8309,172.3636,172.3729,11163.0
2023-04-03 10:50:00,184.31,184.35,183.99,184.28,8883.0,172.2795,172.3168,171.9803,172.2514,8883.0
2023-04-03 10:55:00,184.27,184.31,184.03,184.03,15333.0,172.2421,172.2795,172.0177,172.0177,15333.0
2023-04-03 11:00:00,184.03,184.11,183.95,183.97,11682.0,172.0177,172.0925,171.943,171.9616,11682.0
2023-04-03 11:05:00,183.94,184.04,183.76,183.77,15171.0,171.9336,172.0271,171.7654,171.7747,15171.0
2023-04-03 11:10:00,183.79,183.81,183.55,183.73,17831.0,171.7934,171.8121,171.5691,171.7373,17831.0
2023-04-03 11:15:00,183.7,183.91,183.63,183.89,23394.0,171.7093,171.9056,171.6438,171.8869,23394.0
2023-04-03 11:20:00,183.89,183.9,183.73,183.73,13974.0,171.8869,171.8962,171.7373,171.7373,13974.0
2023-04-03 11:25:00,183.74,183.95,183.69,183.79,26745.0,171.7467,171.943,171.6999,171.7934,26745.0
2023-04-03 11:30:00,183.78,183.79,183.5,183.7,17926.0,171.784,171.7934,171.5223,171.7093,17926.0
2023-04-03 11:35:00,183.7,183.85,183.3,183.33,17461.0,171.7093,171.8495,171.3354,171.3634,17461.0
2023-04-03 11:40:00,183.34,183.43,183.28,183.35,15563.0,171.3728,171.4569,171.3167,171.3821,15563.0
2023-04-03 11:45:00,183.33,183.55,183.23,183.51,18626.0,171.3634,171.5691,171.27,171.5317,18626.0
2023-04-03 11:50:00,183.5,183.58,183.4,183.51,13933.0,171.5223,171.5971,171.4289,171.5317,13933.0
2023-04-03 11:55:00,183.51,183.51,183.39,183.5,11610.0,171.5317,171.5317,171.4195,171.5223,11610.0
2023-04-03 12:00:00,183.51,183.65,183.37,183.59,13634.0,171.5317,171.6625,171.4008,171.6065,13634.0
2023-04-03 12:05:00,183.59,183.69,183.43,183.52,20380.0,171.6065,171.6999,171.4569,171.541,20380.0
2023-04-03 12:10:00,183.52,183.63,183.44,183.58,25121.0,171.541,171.6438,171.4662,171.5971,25121.0
2023-04-03 12:15:00,183.52,183.6,183.46,183.56,40721.0,171.541,171.6158,171.4849,171.5784,40721.0
2023-04-03 12:20:00,183.57,183.65,183.18,183.22,16015.0,171.5878,171.6625,171.2232,171.2606,16015.0
2023-04-03 12:25:00,183.19,183.3,182.96,182.96,13412.0,171.2326,171.3354,171.0176,171.0176,13412.0
2023-04-03 12:30:00,182.97,183.33,182.97,183.33,12862.0,171.0269,171.3634,171.0269,171.3634,12862.0
2023-04-03 12:35:00,183.31,183.4,183.23,183.25,16993.0,171.3447,171.4289,171.27,171.2886,16993.0
2023-04-03 12:40:00,183.28,183.34,183.17,183.2,16365.0,171.3167,171.3728,171.2139,171.2419,16365.0
2023-04-03 12:45:00,183.13,183.24,183.07,183.18,19250.0,171.1765,171.2793,171.1204,171.2232,19250.0
2023-04-03 12:50:00,183.22,183.26,183.01,183.1,14350.0,171.2606,171.298,171.0643,171.1484,14350.0
2023-04-03 12:55:00,183.07,183.07,182.84,182.88,20759.0,171.1204,171.1204,170.9054,170.9428,20759.0
2023-04-03 13:00:00,182.87,182.91,182.72,182.9,16431.0,170.9334,170.9708,170.7932,170.9615,16431.0
2023-04-03 13:05:00,182.91,183.13,182.83,183.13,14410.0,170.9708,171.1765,170.8961,171.1765,14410.0
2023-04-03 13:10:00,183.16,183.21,183.07,183.07,13988.0,171.2045,171.2513,171.1204,171.1204,13988.0
2023-04-03 13:15:00,183.07,183.12,182.89,183.02,16124.0,171.1204,171.1671,170.9521,171.0737,16124.0
2023-04-03 13:20:00,183.0,183.06,182.89,182.99,14416.0,171.055,171.111,170.9521,171.0456,14416.0
2023-04-03 13:25:00,182.99,183.02,182.84,182.88,17928.0,171.0456,171.0737,170.9054,170.9428,17928.0
2023-04-03 13:30:00,182.89,183.03,182.83,182.95,17321.0,170.9521,171.083,170.8961,171.0082,17321.0
2023-04-03 13:35:00,182.95,183.19,182.95,183.12,17543.0,171.0082,171.2326,171.0082,171.1671,17543.0
2023-04-03 13:40:00,183.12,183.13,182.99,183.01,14181.0,171.1671,171.1765,171.0456,171.0643,14181.0
2023-04-03 13:45:00,183.0,183.16,182.94,183.04,16579.0,171.055,171.2045,170.9989,171.0924,16579.0
2023-04-03 13:50:00,183.04,183.18,182.96,183.07,14366.0,171.0924,171.2232,171.0176,171.1204,14366.0
2023-04-03 13:55:00,183.06,183.3,182.99,183.24,17226.0,171.111,171.3354,171.0456,171.2793,17226.0
2023-04-03 14:00:00,183.23,183.38,183.19,183.26,14412.0,171.27,171.4102,171.2326,171.298,14412.0
2023-04-03 14:05:00,183.25,183.34,183.22,183.26,13355.0,171.2886,171.3728,171.2606,171.298,13355.0
2023-04-03 14:10:00,183.24,183.38,183.21,183.27,19318.0,171.2793,171.4102,171.2513,171.3073,19318.0
2023-04-03 14:15:00,183.27,183.36,183.22,183.3,15892.0,171.3073,171.3915,171.2606,171.3354,15892.0
2023-04-03 14:20:00,183.29,183.45,183.24,183.42,24028.0,171.326,171.4756,171.2793,171.4475,24028.0
2023-04-03 14:25:00,183.43,183.52,183.38,183.39,23213.0,171.4569,171.541,171.4102,171.4195,23213.0
2023-04-03 14:30:00,183.39,183.45,183.32,183.36,14868.0,171.4195,171.4756,171.3541,171.3915,14868.0
2023-04-03 14:35:00,183.34,183.7,183.34,183.66,16691.0,171.3728,171.7093,171.3728,171.6719,16691.0
2023-04-03 14:40:00,183.67,183.75,183.64,183.68,12636.0,171.6812,171.756,171.6532,171.6906,12636.0
2023-04-03 14:45:00,183.69,183.81,183.68,183.72,14366.0,171.6999,171.8121,171.6906,171.728,14366.0
2023-04-03 14:50:00,183.73,183.92,183.73,183.83,18330.0,171.7373,171.9149,171.7373,171.8308,18330.0
2023-04-03 14:55:00,183.85,183.91,183.81,183.89,10069.0,171.8495,171.9056,171.8121,171.8869,10069.0
2023-04-03 15:00:00,183.9,184.02,183.78,183.81,36483.0,171.8962,172.0084,171.784,171.8121,36483.0
2023-04-03 15:05:00,183.83,183.91,183.78,183.86,17678.0,171.8308,171.9056,171.784,171.8588,17678.0
2023-04-03 15:10:00,183.87,183.94,183.79,183.84,64298.0,171.8682,171.9336,171.7934,171.8401,64298.0
2023-04-03 15:15:00,183.81,183.91,183.77,183.81,27448.0,171.8121,171.9056,171.7747,171.8121,27448.0
2023-04-03 15:20:00,183.8,183.86,183.73,183.78,26756.0,171.8027,171.8588,171.7373,171.784,26756.0
2023-04-03 15:25:00,183.8,183.98,183.75,183.96,48799.0,171.8027,171.971,171.756,171.9523,48799.0
2023-04-03 15:30:00,183.95,184.17,183.89,183.96,31943.0,171.943,172.1486,171.8869,171.9523,31943.0
2023-04-03 15:35:00,183.98,184.13,183.88,183.93,40907.0,171.971,172.1112,171.8775,171.9243,40907.0
2023-04-03 15:40:00,183.95,183.96,183.75,183.83,43927.0,171.943,171.9523,171.756,171.8308,43927.0
2023-04-03 15:45:00,183.83,184.04,183.83,183.89,34185.0,171.8308,172.0271,171.8308,171.8869,34185.0
2023-04-03 15:50:00,183.89,183.97,183.5,183.66,78601.0,171.8869,171.9616,171.5223,171.6719,78601.0
2023-04-03 15:55:00,183.7,184.33,183.7,184.17,203101.0,171.7093,172.2981,171.7093,172.1486,203101.0
2023-04-04 09:30:00,183.98,184.67,183.82,184.11,58061.0,171.971,172.616,171.8214,172.0925,58061.0
2023-04-04 09:35:00,184.05,184.19,183.75,183.89,26240.0,172.0364,172.1673,171.756,171.8869,26240.0
2023-04-04 09:40:00,183.94,183.97,182.94,182.96,21807.0,171.9336,171.9616,170.9989,171.0176,21807.0
2023-04-04 09:45:00,182.94,183.11,182.75,182.94,52253.0,170.9989,171.1578,170.8213,170.9989,52253.0
2023-04-04 09:50:00,182.99,183.01,182.64,183.0,78913.0,171.0456,171.0643,170.7185,171.055,78913.0
2023-04-04 09:55:00,183.0,183.0,182.88,182.92,23711.0,171.055,171.055,170.9428,170.9802,23711.0
2023-04-04 10:00:00,182.96,183.62,182.9,183.28,154293.0,171.0176,171.6345,170.9615,171.3167,154293.0
2023-04-04 10:05:00,183.27,183.27,183.0,183.0,21805.0,171.3073,171.3073,171.055,171.055,21805.0
2023-04-04 10:10:00,182.99,183.44,182.98,183.39,31223.0,171.0456,171.4662,171.0363,171.4195,31223.0
2023-04-04 10:15:00,183.44,183.45,182.77,182.8,28482.0,171.4662,171.4756,170.84,170.868,28482.0
2023-04-04 10:20:00,182.81,182.86,182.44,182.54,12298.0,170.8774,170.9241,170.5315,170.625,12298.0
2023-04-04 10:25:00,182.57,182.82,182.53,182.73,13619.0,170.653,170.8867,170.6156,170.8026,13619.0
2023-04-04 10:30:00,182.75,183.27,182.73,183.23,23731.0,170.8213,171.3073,170.8026,171.27,23731.0
2023-04-04 10:35:00,183.2,183.39,182.98,182.99,19482.0,171.2419,171.4195,171.0363,171.0456,19482.0
2023-04-04 10:40:00,182.96,183.01,182.59,182.83,27340.0,171.0176,171.0643,170.6717,170.8961,27340.0
2023-04-04 10:45:00,182.87,182.88,182.56,182.59,19133.0,170.9334,170.9428,170.6437,170.6717,19133.0
2023-04-04 10:50:00,182.61,182.88,182.61,182.78,15085.0,170.6904,170.9428,170.6904,170.8493,15085.0
2023-04-04 10:55:00,182.8,182.91,182.58,182.72,18854.0,170.868,170.9708,170.6624,170.7932,18854.0
2023-04-04 11:00:00,182.71,182.8,182.63,182.63,25961.0,170.7839,170.868,170.7091,170.7091,25961.0
2023-04-04 11:05:00,182.66,182.66,182.17,182.26,17571.0,170.7372,170.7372,170.2791,170.3633,17571.0
2023-04-04 11:10:00,182.25,182.37,181.95,182.11,54163.0,170.3539,170.4661,170.0735,170.2231,54163.0
2023-04-04 11:15:00,182.09,182.12,181.72,181.78,46344.0,170.2044,170.2324,169.8585,169.9146,46344.0
2023-04-04 11:20:00,181.86,182.02,181.83,181.99,30067.0,169.9894,170.1389,169.9613,170.1109,30067.0
2023-04-04 11:25:00,182.0,182.44,181.94,182.35,170553.0,170.1202,170.5315,170.0642,170.4474,170553.0
2023-04-04 11:30:00,182.34,182.42,182.26,182.3,30064.0,170.438,170.5128,170.3633,170.4007,30064.0
2023-04-04 11:35:00,182.3,182.36,182.14,182.19,13033.0,170.4007,170.4567,170.2511,170.2978,13033.0
2023-04-04 11:40:00,182.19,182.34,182.16,182.21,11676.0,170.2978,170.438,170.2698,170.3165,11676.0
2023-04-04 11:45:00,182.26,182.39,182.26,182.26,9520.0,170.3633,170.4848,170.3633,170.3633,9520.0
2023-04-04 11:50:00,182.24,182.57,182.17,182.56,15354.0,170.3446,170.653,170.2791,170.6437,15354.0
2023-04-04 11:55:00,182.55,182.58,182.12,182.16,15603.0,170.6343,170.6624,170.2324,170.2698,15603.0
2023-04-04 12:00:00,182.13,182.19,181.9,181.9,33557.0,170.2418,170.2978,170.0268,170.0268,33557.0
2023-04-04 12:05:00,181.94,181.97,181.23,181.31,24576.0,170.0642,170.0922,169.4005,169.4753,24576.0
2023-04-04 12:10:00,181.34,181.43,181.18,181.33,14577.0,169.5033,169.5874,169.3538,169.494,14577.0
2023-04-04 12:15:00,181.28,181.28,181.05,181.11,9530.0,169.4472,169.4472,169.2322,169.2883,9530.0
2023-04-04 12:20:00,181.07,181.39,181.03,181.38,15559.0,169.2509,169.5501,169.2136,169.5407,15559.0
2023-04-04 12:25:00,181.4,181.6,181.38,181.52,22560.0,169.5594,169.7463,169.5407,169.6716,22560.0
2023-04-04 12:30:00,181.58,181.71,181.53,181.54,6159.0,169.7277,169.8492,169.6809,169.6903,6159.0
2023-04-04 12:35:00,181.48,181.53,181.21,181.21,24895.0,169.6342,169.6809,169.3818,169.3818,24895.0
2023-04-04 12:40:00,181.22,181.46,181.22,181.39,30550.0,169.3911,169.6155,169.3911,169.5501,30550.0
2023-04-04 12:45:00,181.39,181.65,181.34,181.57,33152.0,169.5501,169.7931,169.5033,169.7183,33152.0
2023-04-04 12:50:00,181.54,181.57,181.24,181.26,18488.0,169.6903,169.7183,169.4098,169.4285,18488.0
2023-04-04 12:55:00,181.27,181.6,181.26,181.51,18176.0,169.4379,169.7463,169.4285,169.6622,18176.0
2023-04-04 13:00:00,181.53,181.56,181.36,181.5,11645.0,169.6809,169.709,169.522,169.6529,11645.0
2023-04-04 13:05:00,181.45,181.74,181.44,181.53,19024.0,169.6061,169.8772,169.5968,169.6809,19024.0
2023-04-04 13:10:00,181.54,181.54,181.29,181.39,8711.0,169.6903,169.6903,169.4566,169.5501,8711.0
2023-04-04 13:15:00,181.42,181.8,181.42,181.66,11047.0,169.5781,169.9333,169.5781,169.8024,11047.0
2023-04-04 13:20:00,181.65,181.65,181.44,181.54,11672.0,169.7931,169.7931,169.5968,169.6903,11672.0
2023-04-04 13:25:00,181.56,181.57,181.4,181.42,8194.0,169.709,169.7183,169.5594,169.5781,8194.0
2023-04-04 13:30:00,181.4,181.58,181.37,181.4,17990.0,169.5594,169.7277,169.5314,169.5594,17990.0
2023-04-04 13:35:00,181.38,181.44,181.29,181.41,21250.0,169.5407,169.5968,169.4566,169.5687,21250.0
2023-04-04 13:40:00,181.39,181.55,181.35,181.36,10102.0,169.5501,169.6996,169.5127,169.522,10102.0
2023-04-04 13:45:00,181.33,181.52,181.29,181.49,16419.0,169.494,169.6716,169.4566,169.6435,16419.0
2023-04-04 13:50:00,181.5,181.5,181.2,181.23,9479.0,169.6529,169.6529,169.3725,169.4005,9479.0
2023-04-04 13:55:00,181.21,181.47,181.19,181.45,8111.0,169.3818,169.6248,169.3631,169.6061,8111.0
2023-04-04 14:00:00,181.45,181.46,181.34,181.4,13379.0,169.6061,169.6155,169.5033,169.5594,13379.0
2023-04-04 14:05:00,181.4,181.42,181.26,181.29,14542.0,169.5594,169.5781,169.4285,169.4566,14542.0
2023-04-04 14:10:00,181.25,181.31,181.15,181.22,11471.0,169.4192,169.4753,169.3257,169.3911,11471.0
2023-04-04 14:15:00,181.26,181.28,181.11,181.13,10543.0,169.4285,169.4472,169.2883,169.307,10543.0
2023-04-04 14:20:00,181.13,181.22,180.95,180.95,13275.0,169.307,169.3911,169.1388,169.1388,13275.0
2023-04-04 14:25:00,180.97,181.03,180.71,180.75,17920.0,169.1575,169.2136,168.9144,168.9518,17920.0
2023-04-04 14:30:00,180.73,180.73,180.5,180.58,22755.0,168.9331,168.9331,168.7181,168.7929,22755.0
2023-04-04 14:35:00,180.58,180.8,180.55,180.66,17583.0,168.7929,168.9986,168.7649,168.8677,17583.0
2023-04-04 14:40:00,180.67,180.71,180.48,180.52,26211.0,168.8771,168.9144,168.6995,168.7368,26211.0
2023-04-04 14:45:00,180.49,180.55,180.42,180.53,20811.0,168.7088,168.7649,168.6434,168.7462,20811.0
2023-04-04 14:50:00,180.53,180.66,180.48,180.56,19887.0,168.7462,168.8677,168.6995,168.7742,19887.0
2023-04-04 14:55:00,180.54,180.68,180.38,180.52,19318.0,168.7555,168.8864,168.606,168.7368,19318.0
2023-04-04 15:00:00,180.53,180.67,180.42,180.66,14978.0,168.7462,168.8771,168.6434,168.8677,14978.0
2023-04-04 15:05:00,180.65,180.78,180.47,180.47,24351.0,168.8584,168.9799,168.6901,168.6901,24351.0
2023-04-04 15:10:00,180.46,180.59,180.37,180.53,22971.0,168.6808,168.8023,168.5966,168.7462,22971.0
2023-04-04 15:15:00,180.52,180.58,180.34,180.37,23307.0,168.7368,168.7929,168.5686,168.5966,23307.0
2023-04-04 15:20:00,180.36,180.51,180.29,180.34,32263.0,168.5873,168.7275,168.5219,168.5686,32263.0
2023-04-04 15:25:00,180.38,180.46,180.06,180.08,28087.0,168.606,168.6808,168.3069,168.3256,28087.0
2023-04-04 15:30:00,180.08,180.26,180.07,180.15,29990.0,168.3256,168.4938,168.3162,168.391,29990.0
2023-04-04 15:35:00,180.14,180.35,179.98,180.31,27636.0,168.3816,168.5779,168.2321,168.5405,27636.0
2023-04-04 15:40:00,180.32,180.32,179.88,179.91,37474.0,168.5499,168.5499,168.1386,168.1667,37474.0
2023-04-04 15:45:00,179.88,180.04,179.78,180.03,54964.0,168.1386,168.2882,168.0451,168.2788,54964.0
2023-04-04 15:50:00,180.06,180.36,179.88,180.06,151907.0,168.3069,168.5873,168.1386,168.3069,151907.0
2023-04-04 15:55:00,180.09,180.44,180.05,180.42,279960.0,168.3349,168.6621,168.2975,168.6434,279960.0
2023-04-05 09:30:00,179.42,179.73,179.05,179.05,81442.0,167.7086,167.9984,167.3628,167.3628,81442.0
2023-04-05 09:35:00,179.12,179.41,179.0,179.14,31692.0,167.4282,167.6993,167.3161,167.4469,31692.0
2023-04-05 09:40:00,179.13,179.35,178.76,178.76,32664.0,167.4376,167.6432,167.0917,167.0917,32664.0
2023-04-05 09:45:00,178.76,178.76,178.12,178.14,57043.0,167.0917,167.0917,166.4935,166.5122,57043.0
2023-04-05 09:50:00,178.16,178.44,177.8,178.18,60103.0,166.5309,166.7926,166.1944,166.5496,60103.0
2023-04-05 09:55:00,178.13,178.49,178.09,178.19,22223.0,166.5028,166.8393,166.4655,166.5589,22223.0
2023-04-05 10:00:00,178.24,178.5,177.72,177.72,35365.0,166.6057,166.8487,166.1196,166.1196,35365.0
2023-04-05 10:05:00,177.75,178.06,177.56,177.82,27218.0,166.1476,166.4374,165.9701,166.2131,27218.0
2023-04-05 10:10:00,177.8,177.8,177.55,177.79,27907.0,166.1944,166.1944,165.9607,166.185,27907.0
2023-04-05 10:15:00,177.76,177.8,177.44,177.52,31754.0,166.157,166.1944,165.8579,165.9327,31754.0
2023-04-05 10:20:00,177.56,178.01,177.54,177.94,26873.0,165.9701,166.3907,165.9514,166.3252,26873.0
2023-04-05 10:25:00,177.94,178.06,177.37,177.37,45085.0,166.3252,166.4374,165.7925,165.7925,45085.0
2023-04-05 10:30:00,177.28,177.41,176.94,176.97,38364.0,165.7083,165.8298,165.3905,165.4186,38364.0
2023-04-05 10:35:00,176.98,177.13,176.85,176.96,40830.0,165.4279,165.5681,165.3064,165.4092,40830.0
2023-04-05 10:40:00,176.95,177.02,176.53,176.53,20826.0,165.3999,165.4653,165.0073,165.0073,20826.0
2023-04-05 10:45:00,176.55,177.15,176.5,177.06,46169.0,165.026,165.5868,164.9792,165.5027,46169.0
2023-04-05 10:50:00,177.07,177.31,176.99,177.0,25134.0,165.512,165.7364,165.4373,165.4466,25134.0
2023-04-05 10:55:00,177.03,177.2,176.93,177.16,88022.0,165.4746,165.6335,165.3812,165.5962,88022.0
2023-04-05 11:00:00,177.16,177.21,176.9,177.11,18326.0,165.5962,165.6429,165.3531,165.5494,18326.0
2023-04-05 11:05:00,177.1,177.17,177.0,177.01,14843.0,165.5401,165.6055,165.4466,165.456,14843.0
2023-04-05 11:10:00,177.07,177.35,176.94,177.13,32812.0,165.512,165.7738,165.3905,165.5681,32812.0
2023-04-05 11:15:00,177.13,177.26,176.78,176.81,27925.0,165.5681,165.6896,165.241,165.269,27925.0
2023-04-05 11:20:00,176.8,176.97,176.68,176.78,31527.0,165.2597,165.4186,165.1475,165.241,31527.0
2023-04-05 11:25:00,176.78,176.86,176.48,176.58,32457.0,165.241,165.3157,164.9605,165.054,32457.0
2023-04-05 11:30:00,176.58,176.82,176.54,176.81,24582.0,165.054,165.2784,165.0166,165.269,24582.0
2023-04-05 11:35:00,176.82,176.91,176.71,176.75,40280.0,165.2784,165.3625,165.1755,165.2129,40280.0
2023-04-05 11:40:00,176.77,176.82,176.5,176.5,26812.0,165.2316,165.2784,164.9792,164.9792,26812.0
2023-04-05 11:45:00,176.48,176.64,176.41,176.47,22143.0,164.9605,165.1101,164.8951,164.9512,22143.0
2023-04-05 11:50:00,176.45,176.47,176.2,176.21,23469.0,164.9325,164.9512,164.6988,164.7082,23469.0
2023-04-05 11:55:00,176.24,176.64,176.23,176.6,24519.0,164.7362,165.1101,164.7269,165.0727,24519.0
2023-04-05 12:00:00,176.62,176.65,176.37,176.38,16314.0,165.0914,165.1194,164.8577,164.8671,16314.0
2023-04-05 12:05:00,176.35,176.36,176.04,176.11,20373.0,164.839,164.8484,164.5493,164.6147,20373.0
2023-04-05 12:10:00,176.11,176.17,175.99,176.0,27071.0,164.6147,164.6708,164.5025,164.5119,27071.0
2023-04-05 12:15:00,175.99,176.22,175.85,176.13,43151.0,164.5025,164.7175,164.3717,164.6334,43151.0
2023-04-05 12:20:00,176.12,176.2,176.02,176.12,20282.0,164.624,164.6988,164.5306,164.624,20282.0
2023-04-05 12:25:00,176.12,176.13,175.62,175.76,18806.0,164.624,164.6334,164.1567,164.2875,18806.0
2023-04-05 12:30:00,175.78,175.85,175.67,175.81,11707.0,164.3062,164.3717,164.2034,164.3343,11707.0
2023-04-05 12:35:00,175.83,176.36,175.82,176.23,22412.0,164.353,164.8484,164.3436,164.7269,22412.0
2023-04-05 12:40:00,176.23,176.31,176.12,176.12,18589.0,164.7269,164.8016,164.624,164.624,18589.0
2023-04-05 12:45:00,176.1,176.22,175.92,175.92,15738.0,164.6053,164.7175,164.4371,164.4371,15738.0
2023-04-05 12:50:00,175.92,175.92,175.76,175.9,17154.0,164.4371,164.4371,164.2875,164.4184,17154.0
2023-04-05 12:55:00,175.9,176.08,175.65,175.65,36001.0,164.4184,164.5867,164.1847,164.1847,36001.0
2023-04-05 13:00:00,175.62,175.74,175.62,175.72,11951.0,164.1567,164.2688,164.1567,164.2502,11951.0
2023-04-05 13:05:00,175.74,175.78,175.49,175.49,14523.0,164.2688,164.3062,164.0352,164.0352,14523.0
2023-04-05 13:10:00,175.48,175.55,175.31,175.33,33152.0,164.0258,164.0913,163.8669,163.8856,33152.0
2023-04-05 13:15:00,175.34,175.46,175.17,175.46,51172.0,163.895,164.0071,163.7361,164.0071,51172.0
2023-04-05 13:20:00,175.47,175.5,175.12,175.13,37637.0,164.0165,164.0445,163.6893,163.6987,37637.0
2023-04-05 13:25:00,175.13,175.72,175.12,175.57,26929.0,163.6987,164.2502,163.6893,164.1099,26929.0
2023-04-05 13:30:00,175.54,175.8,175.54,175.78,28321.0,164.0819,164.3249,164.0819,164.3062,28321.0
2023-04-05 13:35:00,175.78,176.12,175.76,176.08,16747.0,164.3062,164.624,164.2875,164.5867,16747.0
2023-04-05 13:40:00,176.04,176.3,176.03,176.15,19941.0,164.5493,164.7923,164.5399,164.6521,19941.0
2023-04-05 13:45:00,176.14,176.2,176.0,176.05,12238.0,164.6427,164.6988,164.5119,164.5586,12238.0
2023-04-05 13:50:00,176.07,176.25,176.07,176.24,19575.0,164.5773,164.7456,164.5773,164.7362,19575.0
2023-04-05 13:55:00,176.25,176.52,176.25,176.49,13921.0,164.7456,164.9979,164.7456,164.9699,13921.0
2023-04-05 14:00:00,176.51,176.91,176.46,176.91,25599.0,164.9886,165.3625,164.9419,165.3625,25599.0
2023-04-05 14:05:00,176.91,176.91,176.64,176.7,17820.0,165.3625,165.3625,165.1101,165.1662,17820.0
2023-04-05 14:10:00,176.66,176.66,176.4,176.48,9893.0,165.1288,165.1288,164.8858,164.9605,9893.0
2023-04-05 14:15:00,176.47,176.59,176.45,176.47,11138.0,164.9512,165.0634,164.9325,164.9512,11138.0
2023-04-05 14:20:00,176.45,176.48,176.32,176.45,8744.0,164.9325,164.9605,164.811,164.9325,8744.0
2023-04-05 14:25:00,176.47,176.58,176.46,176.49,10891.0,164.9512,165.054,164.9419,164.9699,10891.0
2023-04-05 14:30:00,176.49,176.83,176.44,176.8,26370.0,164.9699,165.2877,164.9232,165.2597,26370.0
2023-04-05 14:35:00,176.8,177.24,176.77,177.14,13361.0,165.2597,165.6709,165.2316,165.5775,13361.0
2023-04-05 14:40:00,177.16,177.24,176.99,177.03,18508.0,165.5962,165.6709,165.4373,165.4746,18508.0
2023-04-05 14:45:00,177.05,177.4,177.05,177.22,21939.0,165.4933,165.8205,165.4933,165.6522,21939.0
2023-04-05 14:50:00,177.2,177.22,176.97,177.05,14295.0,165.6335,165.6522,165.4186,165.4933,14295.0
2023-04-05 14:55:00,177.07,177.2,177.02,177.17,13415.0,165.512,165.6335,165.4653,165.6055,13415.0
2023-04-05 15:00:00,177.16,177.17,176.95,177.0,17765.0,165.5962,165.6055,165.3999,165.4466,17765.0
2023-04-05 15:05:00,177.0,177.02,176.66,176.67,13752.0,165.4466,165.4653,165.1288,165.1381,13752.0
2023-04-05 15:10:00,176.72,176.8,176.67,176.72,20051.0,165.1849,165.2597,165.1381,165.1849,20051.0
2023-04-05 15:15:00,176.72,176.82,176.56,176.63,23713.0,165.1849,165.2784,165.0353,165.1008,23713.0
2023-04-05 15:20:00,176.6,176.81,176.53,176.78,26948.0,165.0727,165.269,165.0073,165.241,26948.0
2023-04-05 15:25:00,176.8,177.06,176.79,176.87,37705.0,165.2597,165.5027,165.2503,165.3251,37705.0
2023-04-05 15:30:00,176.88,177.05,176.85,176.86,48130.0,165.3344,165.4933,165.3064,165.3157,48130.0
2023-04-05 15:35:00,176.85,177.07,176.83,176.91,49999.0,165.3064,165.512,165.2877,165.3625,49999.0
2023-04-05 15:40:00,176.89,177.24,176.76,177.14,36937.0,165.3438,165.6709,165.2223,165.5775,36937.0
2023-04-05 15:45:00,177.15,177.23,177.03,177.2,44922.0,165.5868,165.6616,165.4746,165.6335,44922.0
2023-04-05 15:50:00,177.21,177.28,176.95,177.09,108978.0,165.6429,165.7083,165.3999,165.5307,108978.0
2023-04-05 15:55:00,177.11,177.46,176.93,177.2,357556.0,165.5494,165.8766,165.3812,165.6335,357556.0
2023-04-06 09:30:00,175.97,176.08,174.76,174.83,57180.0,164.4838,164.5867,163.3528,163.4182,57180.0
2023-04-06 09:35:00,174.78,175.1,174.65,174.68,14651.0,163.3715,163.6706,163.25,163.278,14651.0
2023-04-06 09:40:00,174.66,175.72,174.57,175.72,22311.0,163.2593,164.2502,163.1752,164.2502,22311.0
2023-04-06 09:45:00,175.72,175.89,175.4,175.51,11327.0,164.2502,164.4091,163.951,164.0539,11327.0
2023-04-06 09:50:00,175.57,175.99,175.57,175.89,15893.0,164.1099,164.5025,164.1099,164.4091,15893.0
2023-04-06 09:55:00,175.87,176.43,175.79,176.34,19644.0,164.3904,164.9138,164.3156,164.8297,19644.0
2023-04-06 10:00:00,176.34,177.03,176.26,176.97,24345.0,164.8297,165.4746,164.7549,165.4186,24345.0
2023-04-06 10:05:00,177.04,177.5,176.96,176.96,17586.0,165.484,165.914,165.4092,165.4092,17586.0
2023-04-06 10:10:00,177.02,177.66,177.0,177.49,13344.0,165.4653,166.0635,165.4466,165.9046,13344.0
2023-04-06 10:15:00,177.48,177.7,177.08,177.09,63894.0,165.8953,166.1009,165.5214,165.5307,63894.0
2023-04-06 10:20:00,177.0,177.12,176.9,177.04,15577.0,165.4466,165.5588,165.3531,165.484,15577.0
2023-04-06 10:25:00,177.06,177.47,177.06,177.37,17462.0,165.5027,165.8859,165.5027,165.7925,17462.0
2023-04-06 10:30:00,177.42,177.63,177.29,177.36,22980.0,165.8392,166.0355,165.7177,165.7831,22980.0
2023-04-06 10:35:00,177.44,177.52,177.07,177.08,17585.0,165.8579,165.9327,165.512,165.5214,17585.0
2023-04-06 10:40:00,177.09,177.24,176.63,176.72,21293.0,165.5307,165.6709,165.1008,165.1849,21293.0
2023-04-06 10:45:00,176.72,177.17,176.65,176.97,35377.0,165.1849,165.6055,165.1194,165.4186,35377.0
2023-04-06 10:50:00,177.0,177.26,176.84,177.01,47062.0,165.4466,165.6896,165.297,165.456,47062.0
2023-04-06 10:55:00,176.99,177.28,176.98,177.21,12051.0,165.4373,165.7083,165.4279,165.6429,12051.0
2023-04-06 11:00:00,177.2,177.59,177.13,177.51,9373.0,165.6335,165.9981,165.5681,165.9233,9373.0
2023-04-06 11:05:00,177.51,177.77,177.47,177.64,11088.0,165.9233,166.1663,165.8859,166.0448,11088.0
2023-04-06 11:10:00,177.69,177.74,177.47,177.49,22201.0,166.0916,166.1383,165.8859,165.9046,22201.0
2023-04-06 11:15:00,177.52,177.8,177.51,177.78,10001.0,165.9327,166.1944,165.9233,166.1757,10001.0
2023-04-06 11:20:00,177.81,178.04,177.76,178.04,14276.0,166.2037,166.4187,166.157,166.4187,14276.0
2023-04-06 11:25:00,178.03,178.03,177.69,177.79,21655.0,166.4094,166.4094,166.0916,166.185,21655.0
2023-04-06 11:30:00,177.83,177.9,177.69,177.83,17501.0,166.2224,166.2879,166.0916,166.2224,17501.0
2023-04-06 11:35:00,177.81,178.14,177.76,178.14,10439.0,166.2037,166.5122,166.157,166.5122,10439.0
2023-04-06 11:40:00,178.15,178.44,178.11,178.37,40955.0,166.5215,166.7926,166.4842,166.7272,40955.0
2023-04-06 11:45:00,178.4,178.5,178.26,178.33,18397.0,166.7552,166.8487,166.6244,166.6898,18397.0
2023-04-06 11:50:00,178.32,178.36,178.16,178.24,12367.0,166.6804,166.7178,166.5309,166.6057,12367.0
2023-04-06 11:55:00,178.24,178.39,178.15,178.39,9595.0,166.6057,166.7459,166.5215,166.7459,9595.0
2023-04-06 12:00:00,178.42,178.71,178.4,178.61,24082.0,166.7739,167.045,166.7552,166.9515,24082.0
2023-04-06 12:05:00,178.64,178.72,178.44,178.66,8000.0,166.9796,167.0543,166.7926,166.9982,8000.0
2023-04-06 12:10:00,178.68,178.75,178.54,178.68,13196.0,167.0169,167.0824,166.8861,167.0169,13196.0
2023-04-06 12:15:00,178.66,178.8,178.63,178.67,13196.0,166.9982,167.1291,166.9702,167.0076,13196.0
2023-04-06 12:20:00,178.7,178.94,178.67,178.83,11703.0,167.0356,167.26,167.0076,167.1572,11703.0
2023-04-06 12:25:00,178.84,178.93,178.78,178.87,11194.0,167.1665,167.2506,167.1104,167.1945,11194.0
2023-04-06 12:30:00,178.91,179.23,178.91,179.0,23749.0,167.2319,167.531,167.2319,167.3161,23749.0
2023-04-06 12:35:00,178.96,178.96,178.66,178.67,13241.0,167.2787,167.2787,166.9982,167.0076,13241.0
2023-04-06 12:40:00,178.68,178.85,178.64,178.8,13990.0,167.0169,167.1758,166.9796,167.1291,13990.0
2023-04-06 12:45:00,178.81,178.86,178.57,178.64,10435.0,167.1385,167.1852,166.9141,166.9796,10435.0
2023-04-06 12:50:00,178.65,178.7,178.57,178.57,7069.0,166.9889,167.0356,166.9141,166.9141,7069.0
2023-04-06 12:55:00,178.53,178.55,178.29,178.33,13252.0,166.8767,166.8954,166.6524,166.6898,13252.0
2023-04-06 13:00:00,178.34,178.49,178.18,178.48,8168.0,166.6991,166.8393,166.5496,166.83,8168.0
2023-04-06 13:05:00,178.46,178.63,178.45,178.56,7532.0,166.8113,166.9702,166.802,166.9048,7532.0
2023-04-06 13:10:00,178.54,178.59,178.48,178.5,7676.0,166.8861,166.9328,166.83,166.8487,7676.0
2023-04-06 13:15:00,178.53,178.65,178.5,178.51,10691.0,166.8767,166.9889,166.8487,166.858,10691.0
2023-04-06 13:20:00,178.54,178.65,178.43,178.63,11388.0,166.8861,166.9889,166.7833,166.9702,11388.0
2023-04-06 13:25:00,178.66,178.75,178.62,178.62,8253.0,166.9982,167.0824,166.9609,166.9609,8253.0
2023-04-06 13:30:00,178.64,178.76,178.55,178.56,10247.0,166.9796,167.0917,166.8954,166.9048,10247.0
2023-04-06 13:35:00,178.6,178.9,178.6,178.86,9706.0,166.9422,167.2226,166.9422,167.1852,9706.0
2023-04-06 13:40:00,178.88,178.88,178.71,178.81,8584.0,167.2039,167.2039,167.045,167.1385,8584.0
2023-04-06 13:45:00,178.83,178.87,178.71,178.84,6747.0,167.1572,167.1945,167.045,167.1665,6747.0
2023-04-06 13:50:00,178.91,178.92,178.69,178.77,15236.0,167.2319,167.2413,167.0263,167.1011,15236.0
2023-04-06 13:55:00,178.75,178.75,178.65,178.74,13428.0,167.0824,167.0824,166.9889,167.073,13428.0
2023-04-06 14:00:00,178.77,178.82,178.57,178.69,12712.0,167.1011,167.1478,166.9141,167.0263,12712.0
2023-04-06 14:05:00,178.68,178.84,178.66,178.73,12228.0,167.0169,167.1665,166.9982,167.0637,12228.0
2023-04-06 14:10:00,178.75,178.77,178.61,178.65,12130.0,167.0824,167.1011,166.9515,166.9889,12130.0
2023-04-06 14:15:00,178.67,178.77,178.56,178.63,9805.0,167.0076,167.1011,166.9048,166.9702,9805.0
2023-04-06 14:20:00,178.6,178.68,178.51,178.59,14329.0,166.9422,167.0169,166.858,166.9328,14329.0
2023-04-06 14:25:00,178.61,178.65,178.52,178.53,10157.0,166.9515,166.9889,166.8674,166.8767,10157.0
2023-04-06 14:30:00,178.55,178.71,178.54,178.71,11544.0,166.8954,167.045,166.8861,167.045,11544.0
2023-04-06 14:35:00,178.72,178.72,178.62,178.65,12626.0,167.0543,167.0543,166.9609,166.9889,12626.0
2023-04-06 14:40:00,178.66,178.89,178.58,178.86,22496.0,166.9982,167.2132,166.9235,167.1852,22496.0
2023-04-06 14:45:00,178.87,178.94,178.7,178.72,22105.0,167.1945,167.26,167.0356,167.0543,22105.0
2023-04-06 14:50:00,178.72,178.87,178.66,178.83,18695.0,167.0543,167.1945,166.9982,167.1572,18695.0
2023-04-06 14:55:00,178.83,178.85,178.54,178.54,15394.0,167.1572,167.1758,166.8861,166.8861,15394.0
2023-04-06 15:00:00,178.53,178.56,178.42,178.48,22555.0,166.8767,166.9048,166.7739,166.83,22555.0
2023-04-06 15:05:00,178.49,178.54,178.4,178.54,19870.0,166.8393,166.8861,166.7552,166.8861,19870.0
2023-04-06 15:10:00,178.51,178.55,178.34,178.54,28400.0,166.858,166.8954,166.6991,166.8861,28400.0
2023-04-06 15:15:00,178.54,178.6,178.37,178.45,27895.0,166.8861,166.9422,166.7272,166.802,27895.0
2023-04-06 15:20:00,178.44,178.56,178.4,178.44,23208.0,166.7926,166.9048,166.7552,166.7926,23208.0
2023-04-06 15:25:00,178.46,178.61,178.44,178.49,29740.0,166.8113,166.9515,166.7926,166.8393,29740.0
2023-04-06 15:30:00,178.49,178.74,178.49,178.7,29780.0,166.8393,167.073,166.8393,167.0356,29780.0
2023-04-06 15:35:00,178.71,178.72,178.47,178.57,24324.0,167.045,167.0543,166.8207,166.9141,24324.0
2023-04-06 15:40:00,178.54,178.54,178.37,178.43,37592.0,166.8861,166.8861,166.7272,166.7833,37592.0
2023-04-06 15:45:00,178.43,178.46,178.32,178.36,60436.0,166.7833,166.8113,166.6804,166.7178,60436.0
2023-04-06 15:50:00,178.39,178.39,177.92,177.94,124699.0,166.7459,166.7459,166.3066,166.3252,124699.0
2023-04-06 15:55:00,177.96,178.18,177.89,178.17,233324.0,166.3439,166.5496,166.2785,166.5402,233324.0
2023-04-10 09:30:00,176.95,176.95,176.2,176.62,44135.0,165.3999,165.3999,164.6988,165.0914,44135.0
2023-04-10 09:35:00,176.55,176.98,176.35,176.9,31232.0,165.026,165.4279,164.839,165.3531,31232.0
2023-04-10 09:40:00,176.89,177.34,176.88,177.15,20966.0,165.3438,165.7644,165.3344,165.5868,20966.0
2023-04-10 09:45:00,177.09,177.2,176.79,176.85,14083.0,165.5307,165.6335,165.2503,165.3064,14083.0
2023-04-10 09:50:00,176.88,176.95,176.48,176.84,15757.0,165.3344,165.3999,164.9605,165.297,15757.0
2023-04-10 09:55:00,176.84,176.99,176.69,176.83,13409.0,165.297,165.4373,165.1568,165.2877,13409.0
2023-04-10 10:00:00,176.79,177.15,176.79,177.13,10195.0,165.2503,165.5868,165.2503,165.5681,10195.0
2023-04-10 10:05:00,177.13,177.23,176.75,177.21,11200.0,165.5681,165.6616,165.2129,165.6429,11200.0
2023-04-10 10:10:00,177.19,177.36,177.11,177.26,23392.0,165.6242,165.7831,165.5494,165.6896,23392.0
2023-04-10 10:15:00,177.27,177.59,177.26,177.36,21915.0,165.699,165.9981,165.6896,165.7831,21915.0
2023-04-10 10:20:00,177.34,177.35,177.13,177.35,15895.0,165.7644,165.7738,165.5681,165.7738,15895.0
2023-04-10 10:25:00,177.3,177.37,176.99,177.14,30750.0,165.727,165.7925,165.4373,165.5775,30750.0
2023-04-10 10:30:00,177.15,177.39,177.14,177.38,21411.0,165.5868,165.8111,165.5775,165.8018,21411.0
2023-04-10 10:35:00,177.4,177.89,177.39,177.82,20885.0,165.8205,166.2785,165.8111,166.2131,20885.0
2023-04-10 10:40:00,177.82,177.93,177.56,177.9,11900.0,166.2131,166.3159,165.9701,166.2879,11900.0
2023-04-10 10:45:00,177.91,177.98,177.72,177.93,21817.0,166.2972,166.3626,166.1196,166.3159,21817.0
2023-04-10 10:50:00,177.9,177.97,177.79,177.9,22792.0,166.2879,166.3533,166.185,166.2879,22792.0
2023-04-10 10:55:00,177.94,177.99,177.59,177.64,23864.0,166.3252,166.372,165.9981,166.0448,23864.0
2023-04-10 11:00:00,177.66,178.02,177.62,177.82,11770.0,166.0635,166.4,166.0261,166.2131,11770.0
2023-04-10 11:05:00,177.86,177.97,177.77,177.91,9024.0,166.2505,166.3533,166.1663,166.2972,9024.0
2023-04-10 11:10:00,177.89,178.07,177.83,178.0,8898.0,166.2785,166.4468,166.2224,166.3813,8898.0
2023-04-10 11:15:00,178.05,178.19,177.92,177.92,6588.0,166.4281,166.5589,166.3066,166.3066,6588.0
2023-04-10 11:20:00,177.89,178.16,177.89,178.01,24446.0,166.2785,166.5309,166.2785,166.3907,24446.0
2023-04-10 11:25:00,178.03,178.44,178.02,178.44,19115.0,166.4094,166.7926,166.4,166.7926,19115.0
2023-04-10 11:30:00,178.45,178.52,178.39,178.41,21469.0,166.802,166.8674,166.7459,166.7646,21469.0
2023-04-10 11:35:00,178.38,178.43,178.27,178.28,24114.0,166.7365,166.7833,166.6337,166.6431,24114.0
2023-04-10 11:40:00,178.29,178.49,178.29,178.48,11986.0,166.6524,166.8393,166.6524,166.83,11986.0
2023-04-10 11:45:00,178.45,178.47,178.31,178.42,12898.0,166.802,166.8207,166.6711,166.7739,12898.0
2023-04-10 11:50:00,178.42,178.59,178.33,178.51,9007.0,166.7739,166.9328,166.6898,166.858,9007.0
2023-04-10 11:55:00,178.5,178.51,178.27,178.34,10050.0,166.8487,166.858,166.6337,166.6991,10050.0
2023-04-10 12:00:00,178.35,178.35,178.0,178.09,9140.0,166.7085,166.7085,166.3813,166.4655,9140.0
2023-04-10 12:05:00,178.07,178.31,177.93,178.31,11987.0,166.4468,166.6711,166.3159,166.6711,11987.0
2023-04-10 12:10:00,178.3,178.3,178.04,178.11,7011.0,166.6617,166.6617,166.4187,166.4842,7011.0
2023-04-10 12:15:00,178.16,178.43,178.13,178.39,11143.0,166.5309,166.7833,166.5028,166.7459,11143.0
2023-04-10 12:20:00,178.46,178.61,178.22,178.44,48625.0,166.8113,166.9515,166.587,166.7926,48625.0
2023-04-10 12:25:00,178.44,178.81,178.39,178.66,14191.0,166.7926,167.1385,166.7459,166.9982,14191.0
2023-04-10 12:30:00,178.64,178.92,178.64,178.82,15202.0,166.9796,167.2413,166.9796,167.1478,15202.0
2023-04-10 12:35:00,178.85,179.42,178.85,179.25,19991.0,167.1758,167.7086,167.1758,167.5497,19991.0
2023-04-10 12:40:00,179.3,179.34,179.11,179.19,10327.0,167.5965,167.6339,167.4189,167.4937,10327.0
2023-04-10 12:45:00,179.24,179.45,179.2,179.4,11035.0,167.5404,167.7367,167.503,167.6899,11035.0
2023-04-10 12:50:00,179.42,179.46,179.16,179.16,4943.0,167.7086,167.746,167.4656,167.4656,4943.0
2023-04-10 12:55:00,179.15,179.3,179.11,179.3,11320.0,167.4563,167.5965,167.4189,167.5965,11320.0
2023-04-10 13:00:00,179.3,179.34,179.14,179.14,8288.0,167.5965,167.6339,167.4469,167.4469,8288.0
2023-04-10 13:05:00,179.17,179.28,179.07,179.26,10554.0,167.475,167.5778,167.3815,167.5591,10554.0
2023-04-10 13:10:00,179.24,179.32,179.19,179.28,6552.0,167.5404,167.6152,167.4937,167.5778,6552.0
2023-04-10 13:15:00,179.3,179.3,179.1,179.1,8997.0,167.5965,167.5965,167.4095,167.4095,8997.0
2023-04-10 13:20:00,179.01,179.18,178.94,178.96,7440.0,167.3254,167.4843,167.26,167.2787,7440.0
2023-04-10 13:25:00,178.98,179.18,178.98,179.13,4639.0,167.2974,167.4843,167.2974,167.4376,4639.0
2023-04-10 13:30:00,179.14,179.15,179.01,179.11,4495.0,167.4469,167.4563,167.3254,167.4189,4495.0
2023-04-10 13:35:00,179.07,179.07,178.86,179.01,10271.0,167.3815,167.3815,167.1852,167.3254,10271.0
2023-04-10 13:40:00,179.05,179.07,178.82,179.06,12317.0,167.3628,167.3815,167.1478,167.3721,12317.0
2023-04-10 13:45:00,179.1,179.3,179.01,179.18,6744.0,167.4095,167.5965,167.3254,167.4843,6744.0
2023-04-10 13:50:00,179.15,179.24,179.09,179.12,7332.0,167.4563,167.5404,167.4002,167.4282,7332.0
2023-04-10 13:55:00,179.07,179.19,179.04,179.16,6322.0,167.3815,167.4937,167.3534,167.4656,6322.0
2023-04-10 14:00:00,179.13,179.16,178.96,179.12,6970.0,167.4376,167.4656,167.2787,167.4282,6970.0
2023-04-10 14:05:00,179.14,179.23,179.05,179.05,9665.0,167.4469,167.531,167.3628,167.3628,9665.0
2023-04-10 14:10:00,179.01,179.2,179.01,179.15,10610.0,167.3254,167.503,167.3254,167.4563,10610.0
2023-04-10 14:15:00,179.17,179.35,179.17,179.29,13482.0,167.475,167.6432,167.475,167.5871,13482.0
2023-04-10 14:20:00,179.25,179.34,179.24,179.27,7492.0,167.5497,167.6339,167.5404,167.5684,7492.0
2023-04-10 14:25:00,179.23,179.34,179.2,179.25,5065.0,167.531,167.6339,167.503,167.5497,5065.0
2023-04-10 14:30:00,179.29,179.47,179.22,179.32,10765.0,167.5871,167.7554,167.5217,167.6152,10765.0
2023-04-10 14:35:00,179.35,179.4,179.26,179.35,6313.0,167.6432,167.6899,167.5591,167.6432,6313.0
2023-04-10 14:40:00,179.34,179.37,179.19,179.26,5566.0,167.6339,167.6619,167.4937,167.5591,5566.0
2023-04-10 14:45:00,179.25,179.36,179.11,179.15,66393.0,167.5497,167.6526,167.4189,167.4563,66393.0
2023-04-10 14:50:00,179.15,179.45,179.14,179.36,18339.0,167.4563,167.7367,167.4469,167.6526,18339.0
2023-04-10 14:55:00,179.4,179.72,179.34,179.67,9026.0,167.6899,167.9891,167.6339,167.9423,9026.0
2023-04-10 15:00:00,179.68,179.73,179.43,179.52,6245.0,167.9517,167.9984,167.718,167.8021,6245.0
2023-04-10 15:05:00,179.54,179.64,179.5,179.53,13800.0,167.8208,167.9143,167.7834,167.8115,13800.0
2023-04-10 15:10:00,179.58,179.61,179.4,179.44,7556.0,167.8582,167.8862,167.6899,167.7273,7556.0
2023-04-10 15:15:00,179.39,179.41,179.28,179.37,8270.0,167.6806,167.6993,167.5778,167.6619,8270.0
2023-04-10 15:20:00,179.38,179.41,179.23,179.24,11489.0,167.6713,167.6993,167.531,167.5404,11489.0
2023-04-10 15:25:00,179.24,179.29,179.14,179.22,10226.0,167.5404,167.5871,167.4469,167.5217,10226.0
2023-04-10 15:30:00,179.21,179.3,179.14,179.14,36754.0,167.5123,167.5965,167.4469,167.4469,36754.0
2023-04-10 15:35:00,179.13,179.15,179.02,179.12,17898.0,167.4376,167.4563,167.3348,167.4282,17898.0
2023-04-10 15:40:00,179.16,179.34,179.16,179.21,20411.0,167.4656,167.6339,167.4656,167.5123,20411.0
2023-04-10 15:45:00,179.22,179.33,179.1,179.32,28122.0,167.5217,167.6245,167.4095,167.6152,28122.0
2023-04-10 15:50:00,179.28,179.28,178.96,178.98,77862.0,167.5778,167.5778,167.2787,167.2974,77862.0
2023-04-10 15:55:00,179.0,179.48,178.97,179.47,241429.0,167.3161,167.7647,167.288,167.7554,241429.0
2023-04-11 09:30:00,180.74,180.94,180.11,180.73,63594.0,168.9425,169.1294,168.3536,168.9331,63594.0
2023-04-11 09:35:00,180.75,180.87,180.54,180.77,18831.0,168.9518,169.064,168.7555,168.9705,18831.0
2023-04-11 09:40:00,180.81,180.85,180.53,180.66,33651.0,169.0079,169.0453,168.7462,168.8677,33651.0
2023-04-11 09:45:00,180.73,181.06,180.73,180.75,35371.0,168.9331,169.2416,168.9331,168.9518,35371.0
2023-04-11 09:50:00,180.74,180.83,180.6,180.79,48261.0,168.9425,169.0266,168.8116,168.9892,48261.0
2023-04-11 09:55:00,180.8,181.24,180.74,181.12,43480.0,168.9986,169.4098,168.9425,169.2977,43480.0
2023-04-11 10:00:00,181.12,181.25,180.9,181.16,41240.0,169.2977,169.4192,169.092,169.3351,41240.0
2023-04-11 10:05:00,181.16,181.38,181.11,181.21,22220.0,169.3351,169.5407,169.2883,169.3818,22220.0
2023-04-11 10:10:00,181.22,181.28,180.98,181.03,42773.0,169.3911,169.4472,169.1668,169.2136,42773.0
2023-04-11 10:15:00,181.06,181.12,180.66,180.87,23925.0,169.2416,169.2977,168.8677,169.064,23925.0
2023-04-11 10:20:00,180.9,181.3,180.88,181.3,28124.0,169.092,169.4659,169.0733,169.4659,28124.0
2023-04-11 10:25:00,181.31,181.33,181.15,181.2,16728.0,169.4753,169.494,169.3257,169.3725,16728.0
2023-04-11 10:30:00,181.18,181.29,180.82,180.84,22410.0,169.3538,169.4566,169.0173,169.036,22410.0
2023-04-11 10:35:00,180.77,180.81,180.53,180.54,21848.0,168.9705,169.0079,168.7462,168.7555,21848.0
2023-04-11 10:40:00,180.55,180.81,180.41,180.41,8312.0,168.7649,169.0079,168.634,168.634,8312.0
2023-04-11 10:45:00,180.38,180.42,180.13,180.42,12645.0,168.606,168.6434,168.3723,168.6434,12645.0
2023-04-11 10:50:00,180.5,180.54,180.15,180.16,6300.0,168.7181,168.7555,168.391,168.4003,6300.0
2023-04-11 10:55:00,180.12,180.22,179.92,180.02,11049.0,168.363,168.4564,168.176,168.2695,11049.0
2023-04-11 11:00:00,180.04,180.12,179.92,180.06,10186.0,168.2882,168.363,168.176,168.3069,10186.0
2023-04-11 11:05:00,180.08,180.2,179.98,180.05,10438.0,168.3256,168.4377,168.2321,168.2975,10438.0
2023-04-11 11:10:00,180.08,180.32,180.06,180.3,11820.0,168.3256,168.5499,168.3069,168.5312,11820.0
2023-04-11 11:15:00,180.31,180.44,180.25,180.44,8810.0,168.5405,168.6621,168.4845,168.6621,8810.0
2023-04-11 11:20:00,180.45,180.48,180.33,180.37,5336.0,168.6714,168.6995,168.5592,168.5966,5336.0
2023-04-11 11:25:00,180.38,180.4,180.03,180.06,13659.0,168.606,168.6247,168.2788,168.3069,13659.0
2023-04-11 11:30:00,180.05,180.46,180.02,180.44,13199.0,168.2975,168.6808,168.2695,168.6621,13199.0
2023-04-11 11:35:00,180.44,180.45,180.1,180.44,6944.0,168.6621,168.6714,168.3443,168.6621,6944.0
2023-04-11 11:40:00,180.42,180.68,180.4,180.6,8873.0,168.6434,168.8864,168.6247,168.8116,8873.0
2023-04-11 11:45:00,180.63,180.78,180.56,180.78,12241.0,168.8397,168.9799,168.7742,168.9799,12241.0
2023-04-11 11:50:00,180.78,180.8,180.58,180.76,13508.0,168.9799,168.9986,168.7929,168.9612,13508.0
2023-04-11 11:55:00,180.79,180.8,180.65,180.77,11511.0,168.9892,168.9986,168.8584,168.9705,11511.0
2023-04-11 12:00:00,180.75,180.77,180.69,180.7,8390.0,168.9518,168.9705,168.8957,168.9051,8390.0
2023-04-11 12:05:00,180.7,180.76,180.48,180.76,17005.0,168.9051,168.9612,168.6995,168.9612,17005.0
2023-04-11 12:10:00,180.76,181.1,180.75,180.89,21192.0,168.9612,169.279,168.9518,169.0827,21192.0
2023-04-11 12:15:00,180.87,180.9,180.6,180.6,10591.0,169.064,169.092,168.8116,168.8116,10591.0
2023-04-11 12:20:00,180.65,180.79,180.61,180.62,8006.0,168.8584,168.9892,168.821,168.8303,8006.0
2023-04-11 12:25:00,180.6,180.71,180.49,180.67,10129.0,168.8116,168.9144,168.7088,168.8771,10129.0
2023-04-11 12:30:00,180.7,180.7,180.35,180.36,7834.0,168.9051,168.9051,168.5779,168.5873,7834.0
2023-04-11 12:35:00,180.35,180.38,179.96,180.06,10428.0,168.5779,168.606,168.2134,168.3069,10428.0
2023-04-11 12:40:00,180.06,180.18,180.02,180.06,12655.0,168.3069,168.419,168.2695,168.3069,12655.0
2023-04-11 12:45:00,180.08,180.24,180.06,180.19,10272.0,168.3256,168.4751,168.3069,168.4284,10272.0
2023-04-11 12:50:00,180.17,180.32,180.13,180.22,8832.0,168.4097,168.5499,168.3723,168.4564,8832.0
2023-04-11 12:55:00,180.18,180.29,180.13,180.21,7040.0,168.419,168.5219,168.3723,168.4471,7040.0
2023-04-11 13:00:00,180.21,180.27,180.1,180.13,5577.0,168.4471,168.5032,168.3443,168.3723,5577.0
2023-04-11 13:05:00,180.09,180.23,180.08,180.18,12054.0,168.3349,168.4658,168.3256,168.419,12054.0
2023-04-11 13:10:00,180.12,180.24,180.03,180.03,8153.0,168.363,168.4751,168.2788,168.2788,8153.0
2023-04-11 13:15:00,180.03,180.16,179.99,180.09,7684.0,168.2788,168.4003,168.2414,168.3349,7684.0
2023-04-11 13:20:00,180.12,180.14,180.06,180.11,4261.0,168.363,168.3816,168.3069,168.3536,4261.0
2023-04-11 13:25:00,180.09,180.19,180.09,180.13,9100.0,168.3349,168.4284,168.3349,168.3723,9100.0
2023-04-11 13:30:00,180.15,180.3,180.15,180.21,5243.0,168.391,168.5312,168.391,168.4471,5243.0
2023-04-11 13:35:00,180.16,180.17,180.05,180.16,7473.0,168.4003,168.4097,168.2975,168.4003,7473.0
2023-04-11 13:40:00,180.18,180.23,180.14,180.18,6331.0,168.419,168.4658,168.3816,168.419,6331.0
2023-04-11 13:45:00,180.17,180.37,180.16,180.29,8994.0,168.4097,168.5966,168.4003,168.5219,8994.0
2023-04-11 13:50:00,180.29,180.35,180.23,180.29,8176.0,168.5219,168.5779,168.4658,168.5219,8176.0
2023-04-11 13:55:00,180.31,180.41,180.26,180.4,5524.0,168.5405,168.634,168.4938,168.6247,5524.0
2023-04-11 14:00:00,180.41,180.43,180.33,180.39,5434.0,168.634,168.6527,168.5592,168.6153,5434.0
2023-04-11 14:05:00,180.37,180.38,180.29,180.38,4592.0,168.5966,168.606,168.5219,168.606,4592.0
2023-04-11 14:10:00,180.39,180.45,180.33,180.33,14596.0,168.6153,168.6714,168.5592,168.5592,14596.0
2023-04-11 14:15:00,180.34,180.47,180.33,180.46,5611.0,168.5686,168.6901,168.5592,168.6808,5611.0
2023-04-11 14:20:00,180.44,180.56,180.43,180.47,8190.0,168.6621,168.7742,168.6527,168.6901,8190.0
2023-04-11 14:25:00,180.5,180.63,180.44,180.62,12900.0,168.7181,168.8397,168.6621,168.8303,12900.0
2023-04-11 14:30:00,180.68,180.73,180.58,180.59,7062.0,168.8864,168.9331,168.7929,168.8023,7062.0
2023-04-11 14:35:00,180.58,180.71,180.56,180.71,11477.0,168.7929,168.9144,168.7742,168.9144,11477.0
2023-04-11 14:40:00,180.72,180.89,180.72,180.78,8426.0,168.9238,169.0827,168.9238,168.9799,8426.0
2023-04-11 14:45:00,180.8,180.83,180.7,180.74,9371.0,168.9986,169.0266,168.9051,168.9425,9371.0
2023-04-11 14:50:00,180.72,180.72,180.55,180.64,7797.0,168.9238,168.9238,168.7649,168.849,7797.0
2023-04-11 14:55:00,180.62,180.62,180.45,180.57,10069.0,168.8303,168.8303,168.6714,168.7836,10069.0
2023-04-11 15:00:00,180.56,180.59,180.39,180.42,6493.0,168.7742,168.8023,168.6153,168.6434,6493.0
2023-04-11 15:05:00,180.4,180.42,180.27,180.39,9918.0,168.6247,168.6434,168.5032,168.6153,9918.0
2023-04-11 15:10:00,180.39,180.63,180.37,180.58,11677.0,168.6153,168.8397,168.5966,168.7929,11677.0
2023-04-11 15:15:00,180.61,180.69,180.51,180.59,10216.0,168.821,168.8957,168.7275,168.8023,10216.0
2023-04-11 15:20:00,180.57,180.68,180.49,180.53,10491.0,168.7836,168.8864,168.7088,168.7462,10491.0
2023-04-11 15:25:00,180.51,180.54,180.46,180.48,21412.0,168.7275,168.7555,168.6808,168.6995,21412.0
2023-04-11 15:30:00,180.52,180.56,180.35,180.36,14449.0,168.7368,168.7742,168.5779,168.5873,14449.0
2023-04-11 15:35:00,180.31,180.36,179.97,180.0,18365.0,168.5405,168.5873,168.2227,168.2508,18365.0
2023-04-11 15:40:00,179.99,180.13,179.77,179.81,32231.0,168.2414,168.3723,168.0358,168.0732,32231.0
2023-04-11 15:45:00,179.8,179.88,179.65,179.87,37498.0,168.0638,168.1386,167.9236,168.1293,37498.0
2023-04-11 15:50:00,179.8,179.8,179.5,179.7,87505.0,168.0638,168.0638,167.7834,167.9704,87505.0
2023-04-11 15:55:00,179.71,179.92,179.6,179.89,203344.0,167.9797,168.176,167.8769,168.148,203344.0
2023-04-12 09:30:00,180.95,181.2,180.22,180.24,48336.0,169.1388,169.3725,168.4564,168.4751,48336.0
2023-04-12 09:35:00,180.23,180.24,179.81,179.85,10220.0,168.4658,168.4751,168.0732,168.1106,10220.0
2023-04-12 09:40:00,179.99,180.04,178.9,178.92,16481.0,168.2414,168.2882,167.2226,167.2413,16481.0
2023-04-12 09:45:00,179.04,179.36,178.31,179.0,34038.0,167.3534,167.6526,166.6711,167.3161,34038.0
2023-04-12 09:50:00,179.08,179.24,178.75,179.2,20497.0,167.3908,167.5404,167.0824,167.503,20497.0
2023-04-12 09:55:00,179.39,179.7,179.36,179.37,8955.0,167.6806,167.9704,167.6526,167.6619,8955.0
2023-04-12 10:00:00,179.34,179.84,179.04,179.69,10597.0,167.6339,168.1012,167.3534,167.961,10597.0
2023-04-12 10:05:00,179.68,180.09,179.61,179.88,9889.0,167.9517,168.3349,167.8862,168.1386,9889.0
2023-04-12 10:10:00,179.92,180.04,179.68,179.73,9374.0,168.176,168.2882,167.9517,167.9984,9374.0
2023-04-12 10:15:00,179.73,179.93,179.47,179.48,8783.0,167.9984,168.1854,167.7554,167.7647,8783.0
2023-04-12 10:20:00,179.56,180.06,179.55,179.89,11848.0,167.8395,168.3069,167.8302,168.148,11848.0
2023-04-12 10:25:00,179.86,180.22,179.65,180.08,9694.0,168.1199,168.4564,167.9236,168.3256,9694.0
2023-04-12 10:30:00,180.07,180.18,179.29,179.32,15697.0,168.3162,168.419,167.5871,167.6152,15697.0
2023-04-12 10:35:00,179.22,179.46,179.08,179.26,9882.0,167.5217,167.746,167.3908,167.5591,9882.0
2023-04-12 10:40:00,179.23,179.76,179.22,179.54,6843.0,167.531,168.0264,167.5217,167.8208,6843.0
2023-04-12 10:45:00,179.49,179.86,179.43,179.73,8323.0,167.7741,168.1199,167.718,167.9984,8323.0
2023-04-12 10:50:00,179.75,179.85,179.49,179.5,11013.0,168.0171,168.1106,167.7741,167.7834,11013.0
2023-04-12 10:55:00,179.5,179.5,179.13,179.16,13653.0,167.7834,167.7834,167.4376,167.4656,13653.0
2023-04-12 11:00:00,179.15,179.34,179.0,179.08,13205.0,167.4563,167.6339,167.3161,167.3908,13205.0
2023-04-12 11:05:00,179.05,179.22,178.69,178.7,12542.0,167.3628,167.5217,167.0263,167.0356,12542.0
2023-04-12 11:10:00,178.71,178.77,178.45,178.75,8307.0,167.045,167.1011,166.802,167.0824,8307.0
2023-04-12 11:15:00,178.74,178.9,178.68,178.81,13374.0,167.073,167.2226,167.0169,167.1385,13374.0
2023-04-12 11:20:00,178.82,179.1,178.82,179.04,7472.0,167.1478,167.4095,167.1478,167.3534,7472.0
2023-04-12 11:25:00,179.06,179.17,178.95,179.06,7369.0,167.3721,167.475,167.2693,167.3721,7369.0
2023-04-12 11:30:00,179.05,179.05,178.83,178.86,7560.0,167.3628,167.3628,167.1572,167.1852,7560.0
2023-04-12 11:35:00,178.85,178.88,178.65,178.74,13968.0,167.1758,167.2039,166.9889,167.073,13968.0
2023-04-12 11:40:00,178.73,178.9,178.72,178.9,7275.0,167.0637,167.2226,167.0543,167.2226,7275.0
2023-04-12 11:45:00,178.92,179.1,178.89,179.03,8585.0,167.2413,167.4095,167.2132,167.3441,8585.0
2023-04-12 11:50:00,179.05,179.32,178.95,179.22,8098.0,167.3628,167.6152,167.2693,167.5217,8098.0
2023-04-12 11:55:00,179.21,179.37,179.14,179.26,7253.0,167.5123,167.6619,167.4469,167.5591,7253.0
2023-04-12 12:00:00,179.28,179.37,179.2,179.25,8851.0,167.5778,167.6619,167.503,167.5497,8851.0
2023-04-12 12:05:00,179.25,179.46,179.16,179.38,8128.0,167.5497,167.746,167.4656,167.6713,8128.0
2023-04-12 12:10:00,179.34,179.42,179.28,179.28,5885.0,167.6339,167.7086,167.5778,167.5778,5885.0
2023-04-12 12:15:00,179.28,179.45,179.22,179.35,8186.0,167.5778,167.7367,167.5217,167.6432,8186.0
2023-04-12 12:20:00,179.36,179.63,179.3,179.49,5767.0,167.6526,167.9049,167.5965,167.7741,5767.0
2023-04-12 12:25:00,179.6,179.8,179.57,179.59,9048.0,167.8769,168.0638,167.8489,167.8675,9048.0
2023-04-12 12:30:00,179.61,179.68,179.53,179.57,7504.0,167.8862,167.9517,167.8115,167.8489,7504.0
2023-04-12 12:35:00,179.53,179.73,179.51,179.73,6244.0,167.8115,167.9984,167.7928,167.9984,6244.0
2023-04-12 12:40:00,179.76,179.77,179.46,179.48,8501.0,168.0264,168.0358,167.746,167.7647,8501.0
2023-04-12 12:45:00,179.46,179.65,179.3,179.31,48405.0,167.746,167.9236,167.5965,167.6058,48405.0
2023-04-12 12:50:00,179.37,179.38,179.25,179.32,9669.0,167.6619,167.6713,167.5497,167.6152,9669.0
2023-04-12 12:55:00,179.32,179.44,179.32,179.38,11971.0,167.6152,167.7273,167.6152,167.6713,11971.0
2023-04-12 13:00:00,179.39,179.42,179.12,179.18,6779.0,167.6806,167.7086,167.4282,167.4843,6779.0
2023-04-12 13:05:00,179.19,179.46,179.19,179.37,10152.0,167.4937,167.746,167.4937,167.6619,10152.0
2023-04-12 13:10:00,179.35,179.55,179.35,179.5,18584.0,167.6432,167.8302,167.6432,167.7834,18584.0
2023-04-12 13:15:00,179.53,179.54,179.26,179.28,13470.0,167.8115,167.8208,167.5591,167.5778,13470.0
2023-04-12 13:20:00,179.27,179.28,179.08,179.13,6874.0,167.5684,167.5778,167.3908,167.4376,6874.0
2023-04-12 13:25:00,179.12,179.24,179.1,179.15,12653.0,167.4282,167.5404,167.4095,167.4563,12653.0
2023-04-12 13:30:00,179.15,179.35,179.15,179.23,11944.0,167.4563,167.6432,167.4563,167.531,11944.0
2023-04-12 13:35:00,179.24,179.3,179.03,179.03,18560.0,167.5404,167.5965,167.3441,167.3441,18560.0
2023-04-12 13:40:00,179.05,179.16,179.04,179.09,8980.0,167.3628,167.4656,167.3534,167.4002,8980.0
2023-04-12 13:45:00,179.05,179.06,178.96,178.98,9732.0,167.3628,167.3721,167.2787,167.2974,9732.0
2023-04-12 13:50:00,178.98,179.05,178.95,178.95,10057.0,167.2974,167.3628,167.2693,167.2693,10057.0
2023-04-12 13:55:00,178.97,179.19,178.97,179.15,7750.0,167.288,167.4937,167.288,167.4563,7750.0
2023-04-12 14:00:00,179.15,179.31,178.96,179.23,12281.0,167.4563,167.6058,167.2787,167.531,12281.0
2023-04-12 14:05:00,179.18,179.25,178.79,178.89,20705.0,167.4843,167.5497,167.1198,167.2132,20705.0
2023-04-12 14:10:00,178.84,179.12,178.75,179.12,43315.0,167.1665,167.4282,167.0824,167.4282,43315.0
2023-04-12 14:15:00,179.14,179.21,179.07,179.12,19610.0,167.4469,167.5123,167.3815,167.4282,19610.0
2023-04-12 14:20:00,179.14,179.19,178.92,178.92,8083.0,167.4469,167.4937,167.2413,167.2413,8083.0
2023-04-12 14:25:00,178.86,178.9,178.18,178.23,20203.0,167.1852,167.2226,166.5496,166.5963,20203.0
2023-04-12 14:30:00,178.19,178.25,177.94,178.03,18944.0,166.5589,166.615,166.3252,166.4094,18944.0
2023-04-12 14:35:00,178.04,178.07,177.8,177.88,9518.0,166.4187,166.4468,166.1944,166.2692,9518.0
2023-04-12 14:40:00,177.83,178.07,177.71,177.97,8613.0,166.2224,166.4468,166.1103,166.3533,8613.0
2023-04-12 14:45:00,177.99,178.02,177.49,177.52,21380.0,166.372,166.4,165.9046,165.9327,21380.0
2023-04-12 14:50:00,177.55,177.68,177.5,177.68,9352.0,165.9607,166.0822,165.914,166.0822,9352.0
2023-04-12 14:55:00,177.68,177.92,177.58,177.76,13570.0,166.0822,166.3066,165.9887,166.157,13570.0
2023-04-12 15:00:00,177.72,177.91,177.44,177.54,16413.0,166.1196,166.2972,165.8579,165.9514,16413.0
2023-04-12 15:05:00,177.54,177.91,177.54,177.78,29830.0,165.9514,166.2972,165.9514,166.1757,29830.0
2023-04-12 15:10:00,177.78,177.78,177.42,177.43,16188.0,166.1757,166.1757,165.8392,165.8485,16188.0
2023-04-12 15:15:00,177.41,177.63,177.22,177.61,30579.0,165.8298,166.0355,165.6522,166.0168,30579.0
2023-04-12 15:20:00,177.61,177.72,177.46,177.51,22067.0,166.0168,166.1196,165.8766,165.9233,22067.0
2023-04-12 15:25:00,177.5,177.54,177.25,177.33,20894.0,165.914,165.9514,165.6803,165.7551,20894.0
2023-04-12 15:30:00,177.31,177.71,177.24,177.6,21939.0,165.7364,166.1103,165.6709,166.0074,21939.0
2023-04-12 15:35:00,177.59,177.81,177.55,177.72,45768.0,165.9981,166.2037,165.9607,166.1196,45768.0
2023-04-12 15:40:00,177.72,177.76,177.45,177.55,28327.0,166.1196,166.157,165.8672,165.9607,28327.0
2023-04-12 15:45:00,177.53,177.8,177.53,177.7,43707.0,165.942,166.1944,165.942,166.1009,43707.0
2023-04-12 15:50:00,177.68,177.77,177.35,177.36,99444.0,166.0822,166.1663,165.7738,165.7831,99444.0
2023-04-12 15:55:00,177.38,177.6,177.23,177.58,263765.0,165.8018,166.0074,165.6616,165.9887,263765.0
2023-04-13 09:30:00,176.61,176.99,176.07,176.4,112025.0,165.0821,165.4373,164.5773,164.8858,112025.0
2023-04-13 09:35:00,176.54,176.68,176.0,176.22,15138.0,165.0166,165.1475,164.5119,164.7175,15138.0
2023-04-13 09:40:00,176.3,176.7,176.16,176.41,14387.0,164.7923,165.1662,164.6614,164.8951,14387.0
2023-04-13 09:45:00,176.41,176.49,175.98,176.01,14793.0,164.8951,164.9699,164.4932,164.5212,14793.0
2023-04-13 09:50:00,176.02,176.12,175.45,176.01,22278.0,164.5306,164.624,163.9978,164.5212,22278.0
2023-04-13 09:55:00,175.96,176.36,175.71,176.0,16714.0,164.4745,164.8484,164.2408,164.5119,16714.0
2023-04-13 10:00:00,176.08,176.12,175.97,176.11,9168.0,164.5867,164.624,164.4838,164.6147,9168.0
2023-04-13 10:05:00,176.11,176.6,176.03,176.6,30961.0,164.6147,165.0727,164.5399,165.0727,30961.0
2023-04-13 10:10:00,176.6,177.06,176.43,177.0,29966.0,165.0727,165.5027,164.9138,165.4466,29966.0
2023-04-13 10:15:00,177.06,177.33,177.0,177.32,11205.0,165.5027,165.7551,165.4466,165.7457,11205.0
2023-04-13 10:20:00,177.37,177.46,177.24,177.38,8752.0,165.7925,165.8766,165.6709,165.8018,8752.0
2023-04-13 10:25:00,177.41,177.57,177.22,177.57,13886.0,165.8298,165.9794,165.6522,165.9794,13886.0
2023-04-13 10:30:00,177.6,177.65,177.05,177.52,20554.0,166.0074,166.0542,165.4933,165.9327,20554.0
2023-04-13 10:35:00,177.56,177.62,177.41,177.43,11304.0,165.9701,166.0261,165.8298,165.8485,11304.0
2023-04-13 10:40:00,177.42,177.49,177.18,177.46,13607.0,165.8392,165.9046,165.6149,165.8766,13607.0
2023-04-13 10:45:00,177.44,177.44,177.16,177.37,11720.0,165.8579,165.8579,165.5962,165.7925,11720.0
2023-04-13 10:50:00,177.38,177.57,177.35,177.49,17143.0,165.8018,165.9794,165.7738,165.9046,17143.0
2023-04-13 10:55:00,177.51,177.6,177.11,177.25,8418.0,165.9233,166.0074,165.5494,165.6803,8418.0
2023-04-13 11:00:00,177.29,177.58,177.29,177.58,15977.0,165.7177,165.9887,165.7177,165.9887,15977.0
2023-04-13 11:05:00,177.59,177.79,177.58,177.72,10268.0,165.9981,166.185,165.9887,166.1196,10268.0
2023-04-13 11:10:00,177.76,177.83,177.5,177.61,9597.0,166.157,166.2224,165.914,166.0168,9597.0
2023-04-13 11:15:00,177.59,177.67,177.43,177.51,10616.0,165.9981,166.0729,165.8485,165.9233,10616.0
2023-04-13 11:20:00,177.53,177.65,177.39,177.59,12786.0,165.942,166.0542,165.8111,165.9981,12786.0
2023-04-13 11:25:00,177.59,177.77,177.51,177.73,11242.0,165.9981,166.1663,165.9233,166.129,11242.0
2023-04-13 11:30:00,177.73,178.06,177.73,177.91,16712.0,166.129,166.4374,166.129,166.2972,16712.0
2023-04-13 11:35:00,177.93,178.26,177.93,177.95,17457.0,166.3159,166.6244,166.3159,166.3346,17457.0
2023-04-13 11:40:00,177.98,178.27,177.98,178.15,8558.0,166.3626,166.6337,166.3626,166.5215,8558.0
2023-04-13 11:45:00,178.13,178.24,177.88,177.9,8468.0,166.5028,166.6057,166.2692,166.2879,8468.0
2023-04-13 11:50:00,177.79,177.87,177.61,177.67,8938.0,166.185,166.2598,166.0168,166.0729,8938.0
2023-04-13 11:55:00,177.7,178.28,177.7,178.28,5593.0,166.1009,166.6431,166.1009,166.6431,5593.0
2023-04-13 12:00:00,178.32,178.5,178.31,178.5,17240.0,166.6804,166.8487,166.6711,166.8487,17240.0
2023-04-13 12:05:00,178.5,178.73,178.46,178.59,17982.0,166.8487,167.0637,166.8113,166.9328,17982.0
2023-04-13 12:10:00,178.6,178.67,178.34,178.34,8747.0,166.9422,167.0076,166.6991,166.6991,8747.0
2023-04-13 12:15:00,178.31,178.54,178.31,178.5,9078.0,166.6711,166.8861,166.6711,166.8487,9078.0
2023-04-13 12:20:00,178.51,178.57,178.44,178.51,5572.0,166.858,166.9141,166.7926,166.858,5572.0
2023-04-13 12:25:00,178.48,178.48,178.24,178.44,6379.0,166.83,166.83,166.6057,166.7926,6379.0
2023-04-13 12:30:00,178.38,178.42,178.29,178.32,4841.0,166.7365,166.7739,166.6524,166.6804,4841.0
2023-04-13 12:35:00,178.34,178.34,178.24,178.31,2515.0,166.6991,166.6991,166.6057,166.6711,2515.0
2023-04-13 12:40:00,178.31,178.31,178.21,178.3,3867.0,166.6711,166.6711,166.5776,166.6617,3867.0
2023-04-13 12:45:00,178.32,178.35,178.18,178.31,5240.0,166.6804,166.7085,166.5496,166.6711,5240.0
2023-04-13 12:50:00,178.27,178.32,178.11,178.11,5468.0,166.6337,166.6804,166.4842,166.4842,5468.0
2023-04-13 12:55:00,178.1,178.28,178.08,178.25,5380.0,166.4748,166.6431,166.4561,166.615,5380.0
2023-04-13 13:00:00,178.25,178.34,178.07,178.27,15939.0,166.615,166.6991,166.4468,166.6337,15939.0
2023-04-13 13:05:00,178.25,178.44,178.25,178.42,5873.0,166.615,166.7926,166.615,166.7739,5873.0
2023-04-13 13:10:00,178.44,178.59,178.4,178.57,15155.0,166.7926,166.9328,166.7552,166.9141,15155.0
2023-04-13 13:15:00,178.57,178.59,178.44,178.45,9272.0,166.9141,166.9328,166.7926,166.802,9272.0
2023-04-13 13:20:00,178.47,178.56,178.47,178.5,6730.0,166.8207,166.9048,166.8207,166.8487,6730.0
2023-04-13 13:25:00,178.48,178.54,178.4,178.54,3682.0,166.83,166.8861,166.7552,166.8861,3682.0
2023-04-13 13:30:00,178.54,178.56,178.36,178.42,6512.0,166.8861,166.9048,166.7178,166.7739,6512.0
2023-04-13 13:35:00,178.39,178.66,178.33,178.66,13618.0,166.7459,166.9982,166.6898,166.9982,13618.0
2023-04-13 13:40:00,178.65,178.88,178.65,178.72,17774.0,166.9889,167.2039,166.9889,167.0543,17774.0
2023-04-13 13:45:00,178.72,178.82,178.69,178.72,6068.0,167.0543,167.1478,167.0263,167.0543,6068.0
2023-04-13 13:50:00,178.74,178.77,178.62,178.76,10154.0,167.073,167.1011,166.9609,167.0917,10154.0
2023-04-13 13:55:00,178.74,178.8,178.65,178.71,5774.0,167.073,167.1291,166.9889,167.045,5774.0
2023-04-13 14:00:00,178.72,178.75,178.61,178.67,8888.0,167.0543,167.0824,166.9515,167.0076,8888.0
2023-04-13 14:05:00,178.7,178.84,178.68,178.83,9593.0,167.0356,167.1665,167.0169,167.1572,9593.0
2023-04-13 14:10:00,178.83,178.99,178.78,178.99,7554.0,167.1572,167.3067,167.1104,167.3067,7554.0
2023-04-13 14:15:00,178.97,179.04,178.93,178.97,73956.0,167.288,167.3534,167.2506,167.288,73956.0
2023-04-13 14:20:00,178.97,179.08,178.89,178.99,38191.0,167.288,167.3908,167.2132,167.3067,38191.0
2023-04-13 14:25:00,178.99,178.99,178.85,178.85,10886.0,167.3067,167.3067,167.1758,167.1758,10886.0
2023-04-13 14:30:00,178.9,178.99,178.82,178.88,5479.0,167.2226,167.3067,167.1478,167.2039,5479.0
2023-04-13 14:35:00,178.86,179.16,178.84,179.06,7813.0,167.1852,167.4656,167.1665,167.3721,7813.0
2023-04-13 14:40:00,179.09,179.29,179.02,179.24,7573.0,167.4002,167.5871,167.3348,167.5404,7573.0
2023-04-13 14:45:00,179.27,179.27,179.11,179.14,7819.0,167.5684,167.5684,167.4189,167.4469,7819.0
2023-04-13 14:50:00,179.16,179.21,179.06,179.18,7857.0,167.4656,167.5123,167.3721,167.4843,7857.0
2023-04-13 14:55:00,179.2,179.24,179.03,179.07,7453.0,167.503,167.5404,167.3441,167.3815,7453.0
2023-04-13 15:00:00,179.06,179.22,179.01,179.18,9150.0,167.3721,167.5217,167.3254,167.4843,9150.0
2023-04-13 15:05:00,179.23,179.32,179.12,179.28,17260.0,167.531,167.6152,167.4282,167.5778,17260.0
2023-04-13 15:10:00,179.31,179.37,179.22,179.37,20251.0,167.6058,167.6619,167.5217,167.6619,20251.0
2023-04-13 15:15:00,179.36,179.49,179.3,179.43,29407.0,167.6526,167.7741,167.5965,167.718,29407.0
2023-04-13 15:20:00,179.41,179.72,179.41,179.6,31086.0,167.6993,167.9891,167.6993,167.8769,31086.0
2023-04-13 15:25:00,179.63,179.78,179.56,179.73,23989.0,167.9049,168.0451,167.8395,167.9984,23989.0
2023-04-13 15:30:00,179.7,179.71,179.41,179.48,23092.0,167.9704,167.9797,167.6993,167.7647,23092.0
2023-04-13 15:35:00,179.48,179.61,179.36,179.5,19744.0,167.7647,167.8862,167.6526,167.7834,19744.0
2023-04-13 15:40:00,179.5,179.85,179.48,179.77,32153.0,167.7834,168.1106,167.7647,168.0358,32153.0
2023-04-13 15:45:00,179.75,179.88,179.49,179.6,43287.0,168.0171,168.1386,167.7741,167.8769,43287.0
2023-04-13 15:50:00,179.57,179.6,179.24,179.28,66744.0,167.8489,167.8769,167.5404,167.5778,66744.0
2023-04-13 15:55:00,179.22,179.25,178.91,179.11,174778.0,167.5217,167.5497,167.2319,167.4189,174778.0
2023-04-14 09:30:00,178.91,179.38,178.8,179.32,44408.0,167.2319,167.6713,167.1291,167.6152,44408.0
2023-04-14 09:35:00,179.44,180.08,179.32,179.7,18977.0,167.7273,168.3256,167.6152,167.9704,18977.0
2023-04-14 09:40:00,179.71,180.2,179.52,180.16,14099.0,167.9797,168.4377,167.8021,168.4003,14099.0
2023-04-14 09:45:00,180.23,180.49,180.07,180.18,24879.0,168.4658,168.7088,168.3162,168.419,24879.0
2023-04-14 09:50:00,180.26,180.54,180.25,180.3,11312.0,168.4938,168.7555,168.4845,168.5312,11312.0
2023-04-14 09:55:00,180.26,180.49,180.12,180.3,16717.0,168.4938,168.7088,168.363,168.5312,16717.0
2023-04-14 10:00:00,180.18,180.38,179.86,180.38,27653.0,168.419,168.606,168.1199,168.606,27653.0
2023-04-14 10:05:00,180.35,180.36,179.43,179.66,38142.0,168.5779,168.5873,167.718,167.933,38142.0
2023-04-14 10:10:00,179.62,179.79,179.53,179.53,12272.0,167.8956,168.0545,167.8115,167.8115,12272.0
2023-04-14 10:15:00,179.5,179.5,178.75,178.87,9601.0,167.7834,167.7834,167.0824,167.1945,9601.0
2023-04-14 10:20:00,178.88,179.1,178.59,178.66,10247.0,167.2039,167.4095,166.9328,166.9982,10247.0
2023-04-14 10:25:00,178.69,178.72,178.45,178.5,11622.0,167.0263,167.0543,166.802,166.8487,11622.0
2023-04-14 10:30:00,178.53,178.6,178.2,178.3,11848.0,166.8767,166.9422,166.5683,166.6617,11848.0
2023-04-14 10:35:00,178.29,178.29,178.06,178.25,16733.0,166.6524,166.6524,166.4374,166.615,16733.0
2023-04-14 10:40:00,178.22,178.35,177.99,178.31,13077.0,166.587,166.7085,166.372,166.6711,13077.0
2023-04-14 10:45:00,178.34,178.83,178.2,178.67,21494.0,166.6991,167.1572,166.5683,167.0076,21494.0
2023-04-14 10:50:00,178.65,178.73,178.22,178.26,12814.0,166.9889,167.0637,166.587,166.6244,12814.0
2023-04-14 10:55:00,178.23,178.59,178.14,178.48,16902.0,166.5963,166.9328,166.5122,166.83,16902.0
2023-04-14 11:00:00,178.52,178.64,178.38,178.49,11388.0,166.8674,166.9796,166.7365,166.8393,11388.0
2023-04-14 11:05:00,178.47,178.75,178.32,178.65,21114.0,166.8207,167.0824,166.6804,166.9889,21114.0
2023-04-14 11:10:00,178.65,178.88,178.64,178.76,17203.0,166.9889,167.2039,166.9796,167.0917,17203.0
2023-04-14 11:15:00,178.79,178.95,178.73,178.8,10097.0,167.1198,167.2693,167.0637,167.1291,10097.0
2023-04-14 11:20:00,178.83,178.86,178.65,178.71,12276.0,167.1572,167.1852,166.9889,167.045,12276.0
2023-04-14 11:25:00,178.68,178.68,178.51,178.56,11436.0,167.0169,167.0169,166.858,166.9048,11436.0
2023-04-14 11:30:00,178.57,178.64,178.25,178.38,12016.0,166.9141,166.9796,166.615,166.7365,12016.0
2023-04-14 11:35:00,178.39,178.41,177.92,177.97,9063.0,166.7459,166.7646,166.3066,166.3533,9063.0
2023-04-14 11:40:00,177.94,178.09,177.87,177.94,8292.0,166.3252,166.4655,166.2598,166.3252,8292.0
2023-04-14 11:45:00,177.92,178.14,177.89,177.93,7325.0,166.3066,166.5122,166.2785,166.3159,7325.0
2023-04-14 11:50:00,177.9,178.25,177.82,178.18,12865.0,166.2879,166.615,166.2131,166.5496,12865.0
2023-04-14 11:55:00,178.15,178.15,177.95,178.06,6329.0,166.5215,166.5215,166.3346,166.4374,6329.0
2023-04-14 12:00:00,178.03,178.08,177.78,177.86,9401.0,166.4094,166.4561,166.1757,166.2505,9401.0
2023-04-14 12:05:00,177.9,178.04,177.67,177.97,14248.0,166.2879,166.4187,166.0729,166.3533,14248.0
2023-04-14 12:10:00,177.99,178.0,177.83,177.89,8129.0,166.372,166.3813,166.2224,166.2785,8129.0
2023-04-14 12:15:00,177.96,177.97,177.78,177.84,7886.0,166.3439,166.3533,166.1757,166.2318,7886.0
2023-04-14 12:20:00,177.84,177.96,177.76,177.84,7431.0,166.2318,166.3439,166.157,166.2318,7431.0
2023-04-14 12:25:00,177.76,177.97,177.75,177.96,17297.0,166.157,166.3533,166.1476,166.3439,17297.0
2023-04-14 12:30:00,177.93,177.98,177.78,177.94,5923.0,166.3159,166.3626,166.1757,166.3252,5923.0
2023-04-14 12:35:00,177.96,178.0,177.74,177.77,3295.0,166.3439,166.3813,166.1383,166.1663,3295.0
2023-04-14 12:40:00,177.72,177.84,177.53,177.53,7602.0,166.1196,166.2318,165.942,165.942,7602.0
2023-04-14 12:45:00,177.5,177.56,177.4,177.56,10753.0,165.914,165.9701,165.8205,165.9701,10753.0
2023-04-14 12:50:00,177.63,177.69,177.53,177.53,5065.0,166.0355,166.0916,165.942,165.942,5065.0
2023-04-14 12:55:00,177.52,177.62,177.47,177.57,3386.0,165.9327,166.0261,165.8859,165.9794,3386.0
2023-04-14 13:00:00,177.51,177.76,177.5,177.76,8530.0,165.9233,166.157,165.914,166.157,8530.0
2023-04-14 13:05:00,177.77,177.91,177.73,177.81,7693.0,166.1663,166.2972,166.129,166.2037,7693.0
2023-04-14 13:10:00,177.83,177.97,177.82,177.88,7980.0,166.2224,166.3533,166.2131,166.2692,7980.0
2023-04-14 13:15:00,177.91,178.02,177.88,178.0,5942.0,166.2972,166.4,166.2692,166.3813,5942.0
2023-04-14 13:20:00,177.99,177.99,177.67,177.84,17656.0,166.372,166.372,166.0729,166.2318,17656.0
2023-04-14 13:25:00,177.82,177.82,177.56,177.56,6061.0,166.2131,166.2131,165.9701,165.9701,6061.0
2023-04-14 13:30:00,177.5,177.5,177.27,177.39,28350.0,165.914,165.914,165.699,165.8111,28350.0
2023-04-14 13:35:00,177.4,177.44,177.25,177.42,9283.0,165.8205,165.8579,165.6803,165.8392,9283.0
2023-04-14 13:40:00,177.44,177.71,177.39,177.45,11735.0,165.8579,166.1103,165.8111,165.8672,11735.0
2023-04-14 13:45:00,177.41,177.63,177.36,177.59,9985.0,165.8298,166.0355,165.7831,165.9981,9985.0
2023-04-14 13:50:00,177.6,177.76,177.57,177.72,5291.0,166.0074,166.157,165.9794,166.1196,5291.0
2023-04-14 13:55:00,177.72,177.86,177.69,177.8,5735.0,166.1196,166.2505,166.0916,166.1944,5735.0
2023-04-14 14:00:00,177.8,177.8,177.68,177.72,5405.0,166.1944,166.1944,166.0822,166.1196,5405.0
2023-04-14 14:05:00,177.7,178.0,177.66,177.99,6090.0,166.1009,166.3813,166.0635,166.372,6090.0
2023-04-14 14:10:00,178.0,178.24,178.0,178.24,5530.0,166.3813,166.6057,166.3813,166.6057,5530.0
2023-04-14 14:15:00,178.24,178.46,178.21,178.33,8117.0,166.6057,166.8113,166.5776,166.6898,8117.0
2023-04-14 14:20:00,178.28,178.73,178.28,178.67,4796.0,166.6431,167.0637,166.6431,167.0076,4796.0
2023-04-14 14:25:00,178.64,178.77,178.57,178.75,7897.0,166.9796,167.1011,166.9141,167.0824,7897.0
2023-04-14 14:30:00,178.76,178.93,178.75,178.93,7277.0,167.0917,167.2506,167.0824,167.2506,7277.0
2023-04-14 14:35:00,178.93,179.0,178.76,178.81,9689.0,167.2506,167.3161,167.0917,167.1385,9689.0
2023-04-14 14:40:00,178.81,179.05,178.8,179.05,16105.0,167.1385,167.3628,167.1291,167.3628,16105.0
2023-04-14 14:45:00,179.03,179.04,178.77,178.94,8127.0,167.3441,167.3534,167.1011,167.26,8127.0
2023-04-14 14:50:00,178.9,178.93,178.71,178.84,6336.0,167.2226,167.2506,167.045,167.1665,6336.0
2023-04-14 14:55:00,178.86,178.96,178.82,178.92,13270.0,167.1852,167.2787,167.1478,167.2413,13270.0
2023-04-14 15:00:00,178.92,178.92,178.72,178.75,8128.0,167.2413,167.2413,167.0543,167.0824,8128.0
2023-04-14 15:05:00,178.76,178.76,178.65,178.68,6169.0,167.0917,167.0917,166.9889,167.0169,6169.0
2023-04-14 15:10:00,178.66,178.71,178.42,178.44,8640.0,166.9982,167.045,166.7739,166.7926,8640.0
2023-04-14 15:15:00,178.39,178.39,178.07,178.34,21515.0,166.7459,166.7459,166.4468,166.6991,21515.0
2023-04-14 15:20:00,178.37,178.56,178.21,178.55,22856.0,166.7272,166.9048,166.5776,166.8954,22856.0
2023-04-14 15:25:00,178.58,178.78,178.58,178.72,9327.0,166.9235,167.1104,166.9235,167.0543,9327.0
2023-04-14 15:30:00,178.74,178.74,178.6,178.6,11679.0,167.073,167.073,166.9422,166.9422,11679.0
2023-04-14 15:35:00,178.62,178.82,178.61,178.8,16315.0,166.9609,167.1478,166.9515,167.1291,16315.0
2023-04-14 15:40:00,178.86,179.1,178.74,179.05,18118.0,167.1852,167.4095,167.073,167.3628,18118.0
2023-04-14 15:45:00,179.05,179.2,178.99,179.18,18183.0,167.3628,167.503,167.3067,167.4843,18183.0
2023-04-14 15:50:00,179.16,179.16,178.77,178.77,53168.0,167.4656,167.4656,167.1011,167.1011,53168.0
2023-04-14 15:55:00,178.8,179.02,178.67,179.0,150383.0,167.1291,167.3348,167.0076,167.3161,150383.0
2023-04-17 09:30:00,178.01,179.09,177.78,179.03,58046.0,166.3907,167.4002,166.1757,167.3441,58046.0
2023-04-17 09:35:00,179.06,179.6,178.93,179.6,13626.0,167.3721,167.8769,167.2506,167.8769,13626.0
2023-04-17 09:40:00,179.58,179.62,179.08,179.26,19883.0,167.8582,167.8956,167.3908,167.5591,19883.0
2023-04-17 09:45:00,179.31,179.37,178.59,178.64,17666.0,167.6058,167.6619,166.9328,166.9796,17666.0
2023-04-17 09:50:00,178.72,178.73,178.2,178.25,10652.0,167.0543,167.0637,166.5683,166.615,10652.0
2023-04-17 09:55:00,178.34,178.51,178.16,178.49,16420.0,166.6991,166.858,166.5309,166.8393,16420.0
2023-04-17 10:00:00,178.53,178.9,178.46,178.5,15869.0,166.8767,167.2226,166.8113,166.8487,15869.0
2023-04-17 10:05:00,178.53,178.81,178.42,178.76,17585.0,166.8767,167.1385,166.7739,167.0917,17585.0
2023-04-17 10:10:00,178.8,178.92,178.61,178.89,14918.0,167.1291,167.2413,166.9515,167.2132,14918.0
2023-04-17 10:15:00,178.89,179.26,178.88,179.15,15999.0,167.2132,167.5591,167.2039,167.4563,15999.0
2023-04-17 10:20:00,179.15,179.49,179.13,179.41,13809.0,167.4563,167.7741,167.4376,167.6993,13809.0
2023-04-17 10:25:00,179.4,179.47,179.14,179.15,24614.0,167.6899,167.7554,167.4469,167.4563,24614.0
2023-04-17 10:30:00,179.15,179.4,179.09,179.28,18990.0,167.4563,167.6899,167.4002,167.5778,18990.0
2023-04-17 10:35:00,179.25,179.28,178.89,179.08,15631.0,167.5497,167.5778,167.2132,167.3908,15631.0
2023-04-17 10:40:00,179.11,179.11,178.83,179.02,9957.0,167.4189,167.4189,167.1572,167.3348,9957.0
2023-04-17 10:45:00,179.01,179.01,178.82,178.93,8764.0,167.3254,167.3254,167.1478,167.2506,8764.0
2023-04-17 10:50:00,178.97,179.12,178.84,178.93,10572.0,167.288,167.4282,167.1665,167.2506,10572.0
2023-04-17 10:55:00,178.93,179.16,178.71,179.14,22202.0,167.2506,167.4656,167.045,167.4469,22202.0
2023-04-17 11:00:00,179.19,179.23,178.89,178.96,7729.0,167.4937,167.531,167.2132,167.2787,7729.0
2023-04-17 11:05:00,178.99,179.15,178.97,179.07,12261.0,167.3067,167.4563,167.288,167.3815,12261.0
2023-04-17 11:10:00,179.13,179.14,178.73,178.87,14812.0,167.4376,167.4469,167.0637,167.1945,14812.0
2023-04-17 11:15:00,178.88,179.08,178.76,178.79,9090.0,167.2039,167.3908,167.0917,167.1198,9090.0
2023-04-17 11:20:00,178.77,178.99,178.69,178.95,11256.0,167.1011,167.3067,167.0263,167.2693,11256.0
2023-04-17 11:25:00,178.99,179.1,178.75,178.84,8326.0,167.3067,167.4095,167.0824,167.1665,8326.0
2023-04-17 11:30:00,178.79,178.87,178.55,178.65,13869.0,167.1198,167.1945,166.8954,166.9889,13869.0
2023-04-17 11:35:00,178.65,178.67,178.42,178.6,8810.0,166.9889,167.0076,166.7739,166.9422,8810.0
2023-04-17 11:40:00,178.62,178.69,178.36,178.39,9696.0,166.9609,167.0263,166.7178,166.7459,9696.0
2023-04-17 11:45:00,178.39,178.58,178.38,178.56,6825.0,166.7459,166.9235,166.7365,166.9048,6825.0
2023-04-17 11:50:00,178.56,178.62,178.44,178.55,9013.0,166.9048,166.9609,166.7926,166.8954,9013.0
2023-04-17 11:55:00,178.54,178.55,178.43,178.5,3741.0,166.8861,166.8954,166.7833,166.8487,3741.0
2023-04-17 12:00:00,178.49,178.62,178.38,178.53,8882.0,166.8393,166.9609,166.7365,166.8767,8882.0
2023-04-17 12:05:00,178.49,178.58,178.43,178.49,5217.0,166.8393,166.9235,166.7833,166.8393,5217.0
2023-04-17 12:10:00,178.53,178.6,178.33,178.41,4336.0,166.8767,166.9422,166.6898,166.7646,4336.0
2023-04-17 12:15:00,178.42,178.52,178.34,178.42,6264.0,166.7739,166.8674,166.6991,166.7739,6264.0
2023-04-17 12:20:00,178.44,178.44,178.18,178.22,8582.0,166.7926,166.7926,166.5496,166.587,8582.0
2023-04-17 12:25:00,178.27,178.51,178.27,178.46,3991.0,166.6337,166.858,166.6337,166.8113,3991.0
2023-04-17 12:30:00,178.44,178.45,178.34,178.41,5674.0,166.7926,166.802,166.6991,166.7646,5674.0
2023-04-17 12:35:00,178.43,178.65,178.4,178.55,4223.0,166.7833,166.9889,166.7552,166.8954,4223.0
2023-04-17 12:40:00,178.61,178.69,178.55,178.63,4406.0,166.9515,167.0263,166.8954,166.9702,4406.0
2023-04-17 12:45:00,178.67,178.81,178.6,178.64,8021.0,167.0076,167.1385,166.9422,166.9796,8021.0
2023-04-17 12:50:00,178.63,178.71,178.54,178.62,8707.0,166.9702,167.045,166.8861,166.9609,8707.0
2023-04-17 12:55:00,178.65,178.74,178.58,178.71,8489.0,166.9889,167.073,166.9235,167.045,8489.0
2023-04-17 13:00:00,178.74,178.85,178.66,178.74,9099.0,167.073,167.1758,166.9982,167.073,9099.0
2023-04-17 13:05:00,178.77,178.77,178.52,178.64,6813.0,167.1011,167.1011,166.8674,166.9796,6813.0
2023-04-17 13:10:00,178.63,178.74,178.6,178.71,10104.0,166.9702,167.073,166.9422,167.045,10104.0
2023-04-17 13:15:00,178.74,179.01,178.74,178.97,12021.0,167.073,167.3254,167.073,167.288,12021.0
2023-04-17 13:20:00,178.97,179.0,178.72,178.75,3380.0,167.288,167.3161,167.0543,167.0824,3380.0
2023-04-17 13:25:00,178.74,178.84,178.68,178.84,6566.0,167.073,167.1665,167.0169,167.1665,6566.0
2023-04-17 13:30:00,178.81,178.88,178.76,178.8,6275.0,167.1385,167.2039,167.0917,167.1291,6275.0
2023-04-17 13:35:00,178.78,178.9,178.75,178.89,3900.0,167.1104,167.2226,167.0824,167.2132,3900.0
2023-04-17 13:40:00,178.89,178.98,178.89,178.96,7206.0,167.2132,167.2974,167.2132,167.2787,7206.0
2023-04-17 13:45:00,178.94,179.01,178.89,178.95,9813.0,167.26,167.3254,167.2132,167.2693,9813.0
2023-04-17 13:50:00,178.96,178.97,178.82,178.95,6391.0,167.2787,167.288,167.1478,167.2693,6391.0
2023-04-17 13:55:00,178.94,178.94,178.62,178.64,46116.0,167.26,167.26,166.9609,166.9796,46116.0
2023-04-17 14:00:00,178.68,178.68,178.49,178.62,23466.0,167.0169,167.0169,166.8393,166.9609,23466.0
2023-04-17 14:05:00,178.6,178.61,178.47,178.59,5334.0,166.9422,166.9515,166.8207,166.9328,5334.0
2023-04-17 14:10:00,178.58,178.79,178.55,178.71,8852.0,166.9235,167.1198,166.8954,167.045,8852.0
2023-04-17 14:15:00,178.7,178.74,178.66,178.7,6978.0,167.0356,167.073,166.9982,167.0356,6978.0
2023-04-17 14:20:00,178.74,178.86,178.74,178.85,6059.0,167.073,167.1852,167.073,167.1758,6059.0
2023-04-17 14:25:00,178.89,179.01,178.83,179.0,3947.0,167.2132,167.3254,167.1572,167.3161,3947.0
2023-04-17 14:30:00,179.02,179.14,178.98,179.12,13293.0,167.3348,167.4469,167.2974,167.4282,13293.0
2023-04-17 14:35:00,179.12,179.2,179.11,179.2,6119.0,167.4282,167.503,167.4189,167.503,6119.0
2023-04-17 14:40:00,179.26,179.5,179.25,179.47,8548.0,167.5591,167.7834,167.5497,167.7554,8548.0
2023-04-17 14:45:00,179.5,179.67,179.48,179.64,7200.0,167.7834,167.9423,167.7647,167.9143,7200.0
2023-04-17 14:50:00,179.63,179.67,179.5,179.54,11602.0,167.9049,167.9423,167.7834,167.8208,11602.0
2023-04-17 14:55:00,179.56,179.67,179.49,179.65,10162.0,167.8395,167.9423,167.7741,167.9236,10162.0
2023-04-17 15:00:00,179.68,179.98,179.68,179.97,13412.0,167.9517,168.2321,167.9517,168.2227,13412.0
2023-04-17 15:05:00,180.0,180.19,179.94,180.12,17475.0,168.2508,168.4284,168.1947,168.363,17475.0
2023-04-17 15:10:00,180.11,180.15,179.95,180.1,31132.0,168.3536,168.391,168.204,168.3443,31132.0
2023-04-17 15:15:00,180.12,180.35,180.12,180.2,23179.0,168.363,168.5779,168.363,168.4377,23179.0
2023-04-17 15:20:00,180.21,180.38,180.2,180.38,14499.0,168.4471,168.606,168.4377,168.606,14499.0
2023-04-17 15:25:00,180.38,180.5,180.33,180.48,13817.0,168.606,168.7181,168.5592,168.6995,13817.0
2023-04-17 15:30:00,180.47,180.55,180.27,180.3,21738.0,168.6901,168.7649,168.5032,168.5312,21738.0
2023-04-17 15:35:00,180.26,180.26,180.03,180.14,18362.0,168.4938,168.4938,168.2788,168.3816,18362.0
2023-04-17 15:40:00,180.14,180.26,180.06,180.23,18094.0,168.3816,168.4938,168.3069,168.4658,18094.0
2023-04-17 15:45:00,180.21,180.21,179.9,180.04,48711.0,168.4471,168.4471,168.1573,168.2882,48711.0
2023-04-17 15:50:00,180.06,180.27,179.93,180.09,75060.0,168.3069,168.5032,168.1854,168.3349,75060.0
2023-04-17 15:55:00,180.08,180.14,179.9,180.07,161752.0,168.3256,168.3816,168.1573,168.3162,161752.0
2023-04-18 09:30:00,181.04,181.73,180.91,181.34,61991.0,169.2229,169.8679,169.1014,169.5033,61991.0
2023-04-18 09:35:00,181.42,181.63,181.08,181.28,17218.0,169.5781,169.7744,169.2603,169.4472,17218.0
2023-04-18 09:40:00,181.33,181.66,181.3,181.35,10995.0,169.494,169.8024,169.4659,169.5127,10995.0
2023-04-18 09:45:00,181.41,181.44,181.0,181.01,12730.0,169.5687,169.5968,169.1855,169.1949,12730.0
2023-04-18 09:50:00,181.03,181.04,180.6,180.8,20495.0,169.2136,169.2229,168.8116,168.9986,20495.0
2023-04-18 09:55:00,180.82,180.97,180.18,180.36,38145.0,169.0173,169.1575,168.419,168.5873,38145.0
2023-04-18 10:00:00,180.35,180.44,179.75,179.9,13546.0,168.5779,168.6621,168.0171,168.1573,13546.0
2023-04-18 10:05:00,179.93,180.56,179.92,180.43,20739.0,168.1854,168.7742,168.176,168.6527,20739.0
2023-04-18 10:10:00,180.41,180.41,179.88,180.04,21763.0,168.634,168.634,168.1386,168.2882,21763.0
2023-04-18 10:15:00,180.02,180.26,179.97,180.22,9246.0,168.2695,168.4938,168.2227,168.4564,9246.0
2023-04-18 10:20:00,180.24,180.33,180.15,180.23,21921.0,168.4751,168.5592,168.391,168.4658,21921.0
2023-04-18 10:25:00,180.26,180.31,179.7,179.82,10091.0,168.4938,168.5405,167.9704,168.0825,10091.0
2023-04-18 10:30:00,179.81,179.81,179.43,179.53,9439.0,168.0732,168.0732,167.718,167.8115,9439.0
2023-04-18 10:35:00,179.54,179.95,179.54,179.95,13457.0,167.8208,168.204,167.8208,168.204,13457.0
2023-04-18 10:40:00,179.96,180.11,179.94,180.1,11120.0,168.2134,168.3536,168.1947,168.3443,11120.0
2023-04-18 10:45:00,180.11,180.15,179.8,179.81,10549.0,168.3536,168.391,168.0638,168.0732,10549.0
2023-04-18 10:50:00,179.8,180.07,179.59,180.02,12064.0,168.0638,168.3162,167.8675,168.2695,12064.0
2023-04-18 10:55:00,180.06,180.16,179.97,179.98,10295.0,168.3069,168.4003,168.2227,168.2321,10295.0
2023-04-18 11:00:00,179.95,180.25,179.95,180.13,9855.0,168.204,168.4845,168.204,168.3723,9855.0
2023-04-18 11:05:00,180.15,180.35,180.11,180.31,10445.0,168.391,168.5779,168.3536,168.5405,10445.0
2023-04-18 11:10:00,180.29,180.34,180.08,180.22,10521.0,168.5219,168.5686,168.3256,168.4564,10521.0
2023-04-18 11:15:00,180.21,180.58,180.1,180.55,26877.0,168.4471,168.7929,168.3443,168.7649,26877.0
2023-04-18 11:20:00,180.54,180.54,180.23,180.3,27230.0,168.7555,168.7555,168.4658,168.5312,27230.0
2023-04-18 11:25:00,180.35,180.54,180.35,180.47,17441.0,168.5779,168.7555,168.5779,168.6901,17441.0
2023-04-18 11:30:00,180.5,180.53,180.33,180.33,9850.0,168.7181,168.7462,168.5592,168.5592,9850.0
2023-04-18 11:35:00,180.29,180.36,179.7,179.7,20763.0,168.5219,168.5873,167.9704,167.9704,20763.0
2023-04-18 11:40:00,179.71,180.05,179.7,179.97,12641.0,167.9797,168.2975,167.9704,168.2227,12641.0
2023-04-18 11:45:00,179.99,180.22,179.91,180.16,4317.0,168.2414,168.4564,168.1667,168.4003,4317.0
2023-04-18 11:50:00,180.16,180.26,180.05,180.26,9542.0,168.4003,168.4938,168.2975,168.4938,9542.0
2023-04-18 11:55:00,180.27,180.27,180.08,180.16,7777.0,168.5032,168.5032,168.3256,168.4003,7777.0
2023-04-18 12:00:00,180.13,180.38,180.09,180.27,15717.0,168.3723,168.606,168.3349,168.5032,15717.0
2023-04-18 12:05:00,180.19,180.23,180.12,180.21,7315.0,168.4284,168.4658,168.363,168.4471,7315.0
2023-04-18 12:10:00,180.2,180.43,180.2,180.34,5668.0,168.4377,168.6527,168.4377,168.5686,5668.0
2023-04-18 12:15:00,180.33,180.38,180.17,180.27,12982.0,168.5592,168.606,168.4097,168.5032,12982.0
2023-04-18 12:20:00,180.21,180.3,180.12,180.17,7675.0,168.4471,168.5312,168.363,168.4097,7675.0
2023-04-18 12:25:00,180.16,180.19,180.02,180.19,5113.0,168.4003,168.4284,168.2695,168.4284,5113.0
2023-04-18 12:30:00,180.23,180.26,180.02,180.06,4037.0,168.4658,168.4938,168.2695,168.3069,4037.0
2023-04-18 12:35:00,180.08,180.08,179.67,179.67,8738.0,168.3256,168.3256,167.9423,167.9423,8738.0
2023-04-18 12:40:00,179.64,179.84,179.57,179.76,9269.0,167.9143,168.1012,167.8489,168.0264,9269.0
2023-04-18 12:45:00,179.74,179.74,179.57,179.64,7302.0,168.0078,168.0078,167.8489,167.9143,7302.0
2023-04-18 12:50:00,179.66,179.71,179.44,179.57,7273.0,167.933,167.9797,167.7273,167.8489,7273.0
2023-04-18 12:55:00,179.68,179.68,179.57,179.57,3783.0,167.9517,167.9517,167.8489,167.8489,3783.0
2023-04-18 13:00:00,179.58,179.65,179.47,179.65,5600.0,167.8582,167.9236,167.7554,167.9236,5600.0
2023-04-18 13:05:00,179.68,179.86,179.65,179.8,7034.0,167.9517,168.1199,167.9236,168.0638,7034.0
2023-04-18 13:10:00,179.78,179.93,179.71,179.91,25971.0,168.0451,168.1854,167.9797,168.1667,25971.0
2023-04-18 13:15:00,179.87,180.02,179.82,179.95,13955.0,168.1293,168.2695,168.0825,168.204,13955.0
2023-04-18 13:20:00,179.93,179.98,179.85,179.91,31813.0,168.1854,168.2321,168.1106,168.1667,31813.0
2023-04-18 13:25:00,179.91,179.96,179.65,179.76,59338.0,168.1667,168.2134,167.9236,168.0264,59338.0
2023-04-18 13:30:00,179.77,179.9,179.72,179.87,8070.0,168.0358,168.1573,167.9891,168.1293,8070.0
2023-04-18 13:35:00,179.95,179.99,179.84,179.84,9338.0,168.204,168.2414,168.1012,168.1012,9338.0
2023-04-18 13:40:00,179.81,179.96,179.77,179.92,4095.0,168.0732,168.2134,168.0358,168.176,4095.0
2023-04-18 13:45:00,179.91,179.99,179.86,179.86,8918.0,168.1667,168.2414,168.1199,168.1199,8918.0
2023-04-18 13:50:00,179.82,179.9,179.81,179.86,6348.0,168.0825,168.1573,168.0732,168.1199,6348.0
2023-04-18 13:55:00,179.86,179.99,179.67,179.71,22103.0,168.1199,168.2414,167.9423,167.9797,22103.0
2023-04-18 14:00:00,179.71,179.9,179.67,179.81,11785.0,167.9797,168.1573,167.9423,168.0732,11785.0
2023-04-18 14:05:00,179.81,179.84,179.62,179.74,13609.0,168.0732,168.1012,167.8956,168.0078,13609.0
2023-04-18 14:10:00,179.75,179.99,179.7,179.92,13754.0,168.0171,168.2414,167.9704,168.176,13754.0
2023-04-18 14:15:00,179.92,179.95,179.75,179.83,15673.0,168.176,168.204,168.0171,168.0919,15673.0
2023-04-18 14:20:00,179.83,180.06,179.72,180.05,8135.0,168.0919,168.3069,167.9891,168.2975,8135.0
2023-04-18 14:25:00,180.05,180.14,180.03,180.07,5459.0,168.2975,168.3816,168.2788,168.3162,5459.0
2023-04-18 14:30:00,180.06,180.11,180.05,180.06,6823.0,168.3069,168.3536,168.2975,168.3069,6823.0
2023-04-18 14:35:00,180.06,180.2,180.0,180.12,9012.0,168.3069,168.4377,168.2508,168.363,9012.0
2023-04-18 14:40:00,180.08,180.1,179.8,179.87,10379.0,168.3256,168.3443,168.0638,168.1293,10379.0
2023-04-18 14:45:00,179.89,179.89,179.21,179.35,11879.0,168.148,168.148,167.5123,167.6432,11879.0
2023-04-18 14:50:00,179.36,179.4,179.2,179.36,7131.0,167.6526,167.6899,167.503,167.6526,7131.0
2023-04-18 14:55:00,179.38,179.42,179.28,179.39,7283.0,167.6713,167.7086,167.5778,167.6806,7283.0
2023-04-18 15:00:00,179.4,179.47,179.26,179.47,7304.0,167.6899,167.7554,167.5591,167.7554,7304.0
2023-04-18 15:05:00,179.46,179.63,179.45,179.47,10772.0,167.746,167.9049,167.7367,167.7554,10772.0
2023-04-18 15:10:00,179.48,179.62,179.46,179.58,8705.0,167.7647,167.8956,167.746,167.8582,8705.0
2023-04-18 15:15:00,179.61,179.81,179.55,179.79,8143.0,167.8862,168.0732,167.8302,168.0545,8143.0
2023-04-18 15:20:00,179.81,179.85,179.71,179.71,8766.0,168.0732,168.1106,167.9797,167.9797,8766.0
2023-04-18 15:25:00,179.72,179.99,179.6,179.99,77017.0,167.9891,168.2414,167.8769,168.2414,77017.0
2023-04-18 15:30:00,179.99,180.15,179.86,180.15,26202.0,168.2414,168.391,168.1199,168.391,26202.0
2023-04-18 15:35:00,180.17,180.34,180.12,180.34,20849.0,168.4097,168.5686,168.363,168.5686,20849.0
2023-04-18 15:40:00,180.34,180.49,180.22,180.31,20569.0,168.5686,168.7088,168.4564,168.5405,20569.0
2023-04-18 15:45:00,180.33,180.33,180.07,180.08,20062.0,168.5592,168.5592,168.3162,168.3256,20062.0
2023-04-18 15:50:00,180.1,180.42,180.04,180.35,45001.0,168.3443,168.6434,168.2882,168.5779,45001.0
2023-04-18 15:55:00,180.38,180.59,180.29,180.31,172788.0,168.606,168.8023,168.5219,168.5405,172788.0
2023-04-19 09:30:00,179.13,179.47,178.19,178.3,64094.0,167.4376,167.7554,166.5589,166.6617,64094.0
2023-04-19 09:35:00,178.3,178.91,178.29,178.71,22498.0,166.6617,167.2319,166.6524,167.045,22498.0
2023-04-19 09:40:00,178.71,178.71,178.46,178.46,17270.0,167.045,167.045,166.8113,166.8113,17270.0
2023-04-19 09:45:00,178.46,178.6,178.28,178.32,19880.0,166.8113,166.9422,166.6431,166.6804,19880.0
2023-04-19 09:50:00,178.31,178.46,177.86,177.92,15316.0,166.6711,166.8113,166.2505,166.3066,15316.0
2023-04-19 09:55:00,177.89,178.07,177.52,177.52,15675.0,166.2785,166.4468,165.9327,165.9327,15675.0
2023-04-19 10:00:00,177.58,177.94,177.58,177.77,20933.0,165.9887,166.3252,165.9887,166.1663,20933.0
2023-04-19 10:05:00,177.76,177.79,177.5,177.59,16701.0,166.157,166.185,165.914,165.9981,16701.0
2023-04-19 10:10:00,177.6,177.77,177.39,177.53,24148.0,166.0074,166.1663,165.8111,165.942,24148.0
2023-04-19 10:15:00,177.55,177.72,177.34,177.58,20233.0,165.9607,166.1196,165.7644,165.9887,20233.0
2023-04-19 10:20:00,177.57,177.83,177.55,177.67,16237.0,165.9794,166.2224,165.9607,166.0729,16237.0
2023-04-19 10:25:00,177.68,178.07,177.61,178.07,15948.0,166.0822,166.4468,166.0168,166.4468,15948.0
2023-04-19 10:30:00,178.01,178.17,177.91,178.0,10864.0,166.3907,166.5402,166.2972,166.3813,10864.0
2023-04-19 10:35:00,177.91,178.08,177.79,178.08,13751.0,166.2972,166.4561,166.185,166.4561,13751.0
2023-04-19 10:40:00,178.12,178.28,178.05,178.25,12561.0,166.4935,166.6431,166.4281,166.615,12561.0
2023-04-19 10:45:00,178.27,178.34,178.04,178.14,12196.0,166.6337,166.6991,166.4187,166.5122,12196.0
2023-04-19 10:50:00,178.13,178.44,178.13,178.21,9592.0,166.5028,166.7926,166.5028,166.5776,9592.0
2023-04-19 10:55:00,178.17,178.45,178.17,178.29,11567.0,166.5402,166.802,166.5402,166.6524,11567.0
2023-04-19 11:00:00,178.28,178.41,178.09,178.11,13085.0,166.6431,166.7646,166.4655,166.4842,13085.0
2023-04-19 11:05:00,178.11,178.11,177.84,177.92,11197.0,166.4842,166.4842,166.2318,166.3066,11197.0
2023-04-19 11:10:00,177.91,178.01,177.82,177.92,7850.0,166.2972,166.3907,166.2131,166.3066,7850.0
2023-04-19 11:15:00,177.94,178.02,177.77,177.8,12742.0,166.3252,166.4,166.1663,166.1944,12742.0
2023-04-19 11:20:00,177.78,177.79,177.4,177.45,13784.0,166.1757,166.185,165.8205,165.8672,13784.0
2023-04-19 11:25:00,177.47,177.66,177.3,177.61,9909.0,165.8859,166.0635,165.727,166.0168,9909.0
2023-04-19 11:30:00,177.6,177.68,177.53,177.65,11619.0,166.0074,166.0822,165.942,166.0542,11619.0
2023-04-19 11:35:00,177.65,177.94,177.65,177.85,11231.0,166.0542,166.3252,166.0542,166.2411,11231.0
2023-04-19 11:40:00,177.82,177.82,177.55,177.56,7861.0,166.2131,166.2131,165.9607,165.9701,7861.0
2023-04-19 11:45:00,177.55,177.59,177.44,177.48,7156.0,165.9607,165.9981,165.8579,165.8953,7156.0
2023-04-19 11:50:00,177.44,177.5,177.37,177.37,6852.0,165.8579,165.914,165.7925,165.7925,6852.0
2023-04-19 11:55:00,177.4,177.61,177.38,177.5,9514.0,165.8205,166.0168,165.8018,165.914,9514.0
2023-04-19 12:00:00,177.52,177.63,177.31,177.44,10367.0,165.9327,166.0355,165.7364,165.8579,10367.0
2023-04-19 12:05:00,177.42,177.61,177.32,177.5,9016.0,165.8392,166.0168,165.7457,165.914,9016.0
2023-04-19 12:10:00,177.53,177.61,177.47,177.54,7176.0,165.942,166.0168,165.8859,165.9514,7176.0
2023-04-19 12:15:00,177.56,177.68,177.54,177.63,6918.0,165.9701,166.0822,165.9514,166.0355,6918.0
2023-04-19 12:20:00,177.62,177.62,177.42,177.45,5456.0,166.0261,166.0261,165.8392,165.8672,5456.0
2023-04-19 12:25:00,177.43,177.56,177.39,177.39,6851.0,165.8485,165.9701,165.8111,165.8111,6851.0
2023-04-19 12:30:00,177.43,177.6,177.43,177.52,10790.0,165.8485,166.0074,165.8485,165.9327,10790.0
2023-04-19 12:35:00,177.52,177.63,177.52,177.57,8805.0,165.9327,166.0355,165.9327,165.9794,8805.0
2023-04-19 12:40:00,177.57,177.8,177.57,177.69,6360.0,165.9794,166.1944,165.9794,166.0916,6360.0
2023-04-19 12:45:00,177.69,177.71,177.5,177.6,8906.0,166.0916,166.1103,165.914,166.0074,8906.0
2023-04-19 12:50:00,177.57,177.65,177.56,177.63,7402.0,165.9794,166.0542,165.9701,166.0355,7402.0
2023-04-19 12:55:00,177.63,177.65,177.52,177.52,13142.0,166.0355,166.0542,165.9327,165.9327,13142.0
2023-04-19 13:00:00,177.51,177.66,177.49,177.66,10460.0,165.9233,166.0635,165.9046,166.0635,10460.0
2023-04-19 13:05:00,177.69,177.89,177.69,177.69,11059.0,166.0916,166.2785,166.0916,166.0916,11059.0
2023-04-19 13:10:00,177.69,177.82,177.69,177.78,5590.0,166.0916,166.2131,166.0916,166.1757,5590.0
2023-04-19 13:15:00,177.76,177.78,177.47,177.51,21368.0,166.157,166.1757,165.8859,165.9233,21368.0
2023-04-19 13:20:00,177.55,177.55,177.36,177.37,10456.0,165.9607,165.9607,165.7831,165.7925,10456.0
2023-04-19 13:25:00,177.34,177.58,177.28,177.51,13350.0,165.7644,165.9887,165.7083,165.9233,13350.0
2023-04-19 13:30:00,177.56,177.59,177.41,177.41,6191.0,165.9701,165.9981,165.8298,165.8298,6191.0
2023-04-19 13:35:00,177.43,177.44,177.28,177.38,9560.0,165.8485,165.8579,165.7083,165.8018,9560.0
2023-04-19 13:40:00,177.39,177.6,177.38,177.53,11469.0,165.8111,166.0074,165.8018,165.942,11469.0
2023-04-19 13:45:00,177.48,177.52,177.4,177.4,5550.0,165.8953,165.9327,165.8205,165.8205,5550.0
2023-04-19 13:50:00,177.43,177.54,177.4,177.46,10883.0,165.8485,165.9514,165.8205,165.8766,10883.0
2023-04-19 13:55:00,177.47,177.54,177.44,177.51,19347.0,165.8859,165.9514,165.8579,165.9233,19347.0
2023-04-19 14:00:00,177.52,177.81,177.23,177.23,22119.0,165.9327,166.2037,165.6616,165.6616,22119.0
2023-04-19 14:05:00,177.25,177.46,177.22,177.39,21094.0,165.6803,165.8766,165.6522,165.8111,21094.0
2023-04-19 14:10:00,177.36,177.55,177.31,177.53,15549.0,165.7831,165.9607,165.7364,165.942,15549.0
2023-04-19 14:15:00,177.54,177.78,177.54,177.66,14711.0,165.9514,166.1757,165.9514,166.0635,14711.0
2023-04-19 14:20:00,177.71,177.86,177.7,177.84,8727.0,166.1103,166.2505,166.1009,166.2318,8727.0
2023-04-19 14:25:00,177.85,177.92,177.77,177.8,14473.0,166.2411,166.3066,166.1663,166.1944,14473.0
2023-04-19 14:30:00,177.87,177.91,177.59,177.7,9963.0,166.2598,166.2972,165.9981,166.1009,9963.0
2023-04-19 14:35:00,177.68,177.82,177.61,177.82,9450.0,166.0822,166.2131,166.0168,166.2131,9450.0
2023-04-19 14:40:00,177.82,177.86,177.72,177.74,13524.0,166.2131,166.2505,166.1196,166.1383,13524.0
2023-04-19 14:45:00,177.74,177.83,177.61,177.79,8154.0,166.1383,166.2224,166.0168,166.185,8154.0
2023-04-19 14:50:00,177.8,177.8,177.57,177.71,16136.0,166.1944,166.1944,165.9794,166.1103,16136.0
2023-04-19 14:55:00,177.7,177.85,177.63,177.81,9499.0,166.1009,166.2411,166.0355,166.2037,9499.0
2023-04-19 15:00:00,177.81,177.81,177.64,177.73,9293.0,166.2037,166.2037,166.0448,166.129,9293.0
2023-04-19 15:05:00,177.72,177.81,177.6,177.78,8626.0,166.1196,166.2037,166.0074,166.1757,8626.0
2023-04-19 15:10:00,177.8,177.9,177.71,177.9,13052.0,166.1944,166.2879,166.1103,166.2879,13052.0
2023-04-19 15:15:00,177.89,177.97,177.76,177.77,28514.0,166.2785,166.3533,166.157,166.1663,28514.0
2023-04-19 15:20:00,177.75,177.75,177.66,177.69,24134.0,166.1476,166.1476,166.0635,166.0916,24134.0
2023-04-19 15:25:00,177.67,177.71,177.55,177.57,18813.0,166.0729,166.1103,165.9607,165.9794,18813.0
2023-04-19 15:30:00,177.56,177.66,177.51,177.55,24483.0,165.9701,166.0635,165.9233,165.9607,24483.0
2023-04-19 15:35:00,177.52,177.55,177.28,177.3,21430.0,165.9327,165.9607,165.7083,165.727,21430.0
2023-04-19 15:40:00,177.27,177.32,177.05,177.2,46837.0,165.699,165.7457,165.4933,165.6335,46837.0
2023-04-19 15:45:00,177.18,177.22,176.96,177.14,38250.0,165.6149,165.6522,165.4092,165.5775,38250.0
2023-04-19 15:50:00,177.15,177.37,176.97,177.26,65922.0,165.5868,165.7925,165.4186,165.6896,65922.0
2023-04-19 15:55:00,177.27,177.27,177.04,177.07,180289.0,165.699,165.699,165.484,165.512,180289.0
2023-04-20 09:30:00,174.42,174.92,174.13,174.2,116817.0,163.035,163.5024,162.7639,162.8294,116817.0
2023-04-20 09:35:00,174.22,174.28,173.54,173.54,29908.0,162.8481,162.9041,162.2124,162.2124,29908.0
2023-04-20 09:40:00,173.61,174.85,173.53,174.75,43674.0,162.2779,163.4369,162.2031,163.3435,43674.0
2023-04-20 09:45:00,174.74,175.11,174.55,174.9,32764.0,163.3341,163.68,163.1565,163.4837,32764.0
2023-04-20 09:50:00,174.96,175.03,174.72,174.89,33952.0,163.5398,163.6052,163.3154,163.4743,33952.0
2023-04-20 09:55:00,174.9,175.35,174.67,175.1,15558.0,163.4837,163.9043,163.2687,163.6706,15558.0
2023-04-20 10:00:00,175.05,175.69,174.95,175.44,17709.0,163.6239,164.2221,163.5304,163.9884,17709.0
2023-04-20 10:05:00,175.42,175.89,175.42,175.69,23451.0,163.9697,164.4091,163.9697,164.2221,23451.0
2023-04-20 10:10:00,175.79,176.25,175.75,176.11,16729.0,164.3156,164.7456,164.2782,164.6147,16729.0
2023-04-20 10:15:00,176.03,176.3,175.85,176.06,25044.0,164.5399,164.7923,164.3717,164.568,25044.0
2023-04-20 10:20:00,176.06,176.14,175.61,175.65,19117.0,164.568,164.6427,164.1473,164.1847,19117.0
2023-04-20 10:25:00,175.6,175.99,175.59,175.78,14918.0,164.138,164.5025,164.1286,164.3062,14918.0
2023-04-20 10:30:00,175.84,176.24,175.77,176.08,13787.0,164.3623,164.7362,164.2969,164.5867,13787.0
2023-04-20 10:35:00,176.05,176.19,175.94,176.07,9459.0,164.5586,164.6895,164.4558,164.5773,9459.0
2023-04-20 10:40:00,176.05,176.28,175.97,176.22,13354.0,164.5586,164.7736,164.4838,164.7175,13354.0
2023-04-20 10:45:00,176.19,176.3,175.97,176.29,17428.0,164.6895,164.7923,164.4838,164.7829,17428.0
2023-04-20 10:50:00,176.31,176.55,176.3,176.47,25403.0,164.8016,165.026,164.7923,164.9512,25403.0
2023-04-20 10:55:00,176.38,176.65,176.31,176.5,10899.0,164.8671,165.1194,164.8016,164.9792,10899.0
2023-04-20 11:00:00,176.48,176.6,176.42,176.49,13067.0,164.9605,165.0727,164.9045,164.9699,13067.0
2023-04-20 11:05:00,176.54,176.59,176.03,176.09,15258.0,165.0166,165.0634,164.5399,164.596,15258.0
2023-04-20 11:10:00,176.1,176.23,175.98,176.16,10635.0,164.6053,164.7269,164.4932,164.6614,10635.0
2023-04-20 11:15:00,176.15,176.34,176.04,176.28,14892.0,164.6521,164.8297,164.5493,164.7736,14892.0
2023-04-20 11:20:00,176.28,176.52,176.19,176.48,13180.0,164.7736,164.9979,164.6895,164.9605,13180.0
2023-04-20 11:25:00,176.45,176.62,176.29,176.6,9494.0,164.9325,165.0914,164.7829,165.0727,9494.0
2023-04-20 11:30:00,176.59,176.7,176.45,176.45,11173.0,165.0634,165.1662,164.9325,164.9325,11173.0
2023-04-20 11:35:00,176.47,176.68,176.43,176.57,10757.0,164.9512,165.1475,164.9138,165.0447,10757.0
2023-04-20 11:40:00,176.63,176.96,176.6,176.96,28025.0,165.1008,165.4092,165.0727,165.4092,28025.0
2023-04-20 11:45:00,176.94,177.02,176.71,176.75,11181.0,165.3905,165.4653,165.1755,165.2129,11181.0
2023-04-20 11:50:00,176.72,176.8,176.51,176.78,15482.0,165.1849,165.2597,164.9886,165.241,15482.0
2023-04-20 11:55:00,176.77,177.11,176.61,176.92,19614.0,165.2316,165.5494,165.0821,165.3718,19614.0
2023-04-20 12:00:00,177.0,177.04,176.86,176.86,7201.0,165.4466,165.484,165.3157,165.3157,7201.0
2023-04-20 12:05:00,176.85,176.89,176.69,176.79,8389.0,165.3064,165.3438,165.1568,165.2503,8389.0
2023-04-20 12:10:00,176.85,177.0,176.75,176.86,8290.0,165.3064,165.4466,165.2129,165.3157,8290.0
2023-04-20 12:15:00,176.87,177.13,176.87,177.0,13763.0,165.3251,165.5681,165.3251,165.4466,13763.0
2023-04-20 12:20:00,177.03,177.07,176.84,176.89,8995.0,165.4746,165.512,165.297,165.3438,8995.0
2023-04-20 12:25:00,176.9,177.1,176.83,176.96,11523.0,165.3531,165.5401,165.2877,165.4092,11523.0
2023-04-20 12:30:00,176.94,177.17,176.91,177.1,10408.0,165.3905,165.6055,165.3625,165.5401,10408.0
2023-04-20 12:35:00,177.08,177.24,176.98,177.03,30003.0,165.5214,165.6709,165.4279,165.4746,30003.0
2023-04-20 12:40:00,177.02,177.19,176.97,176.97,7632.0,165.4653,165.6242,165.4186,165.4186,7632.0
2023-04-20 12:45:00,177.02,177.33,177.01,177.28,11158.0,165.4653,165.7551,165.456,165.7083,11158.0
2023-04-20 12:50:00,177.25,177.58,177.25,177.54,9571.0,165.6803,165.9887,165.6803,165.9514,9571.0
2023-04-20 12:55:00,177.54,177.85,177.5,177.79,15001.0,165.9514,166.2411,165.914,166.185,15001.0
2023-04-20 13:00:00,177.81,177.94,177.75,177.87,13329.0,166.2037,166.3252,166.1476,166.2598,13329.0
2023-04-20 13:05:00,177.89,177.98,177.83,177.95,22103.0,166.2785,166.3626,166.2224,166.3346,22103.0
2023-04-20 13:10:00,177.92,178.16,177.92,178.06,28221.0,166.3066,166.5309,166.3066,166.4374,28221.0
2023-04-20 13:15:00,178.04,178.19,177.99,178.09,21873.0,166.4187,166.5589,166.372,166.4655,21873.0
2023-04-20 13:20:00,178.09,178.12,177.84,177.87,6886.0,166.4655,166.4935,166.2318,166.2598,6886.0
2023-04-20 13:25:00,177.89,177.91,177.78,177.81,6591.0,166.2785,166.2972,166.1757,166.2037,6591.0
2023-04-20 13:30:00,177.8,177.97,177.75,177.93,10917.0,166.1944,166.3533,166.1476,166.3159,10917.0
2023-04-20 13:35:00,177.98,178.2,177.97,178.17,12978.0,166.3626,166.5683,166.3533,166.5402,12978.0
2023-04-20 13:40:00,178.14,178.19,177.98,178.08,9140.0,166.5122,166.5589,166.3626,166.4561,9140.0
2023-04-20 13:45:00,178.03,178.18,177.95,178.05,8709.0,166.4094,166.5496,166.3346,166.4281,8709.0
2023-04-20 13:50:00,178.07,178.25,178.01,178.25,6986.0,166.4468,166.615,166.3907,166.615,6986.0
2023-04-20 13:55:00,178.25,178.31,177.95,178.01,9044.0,166.615,166.6711,166.3346,166.3907,9044.0
2023-04-20 14:00:00,177.98,177.98,177.75,177.85,12212.0,166.3626,166.3626,166.1476,166.2411,12212.0
2023-04-20 14:05:00,177.86,177.86,177.68,177.8,13486.0,166.2505,166.2505,166.0822,166.1944,13486.0
2023-04-20 14:10:00,177.82,178.03,177.8,177.87,21792.0,166.2131,166.4094,166.1944,166.2598,21792.0
2023-04-20 14:15:00,177.85,177.92,177.6,177.67,19216.0,166.2411,166.3066,166.0074,166.0729,19216.0
2023-04-20 14:20:00,177.66,177.74,177.58,177.63,11453.0,166.0635,166.1383,165.9887,166.0355,11453.0
2023-04-20 14:25:00,177.64,177.68,177.26,177.28,9882.0,166.0448,166.0822,165.6896,165.7083,9882.0
2023-04-20 14:30:00,177.25,177.33,177.02,177.12,17225.0,165.6803,165.7551,165.4653,165.5588,17225.0
2023-04-20 14:35:00,177.08,177.13,176.78,176.84,27663.0,165.5214,165.5681,165.241,165.297,27663.0
2023-04-20 14:40:00,176.77,176.8,176.61,176.7,15153.0,165.2316,165.2597,165.0821,165.1662,15153.0
2023-04-20 14:45:00,176.69,176.78,176.57,176.58,14025.0,165.1568,165.241,165.0447,165.054,14025.0
2023-04-20 14:50:00,176.53,176.76,176.52,176.68,14554.0,165.0073,165.2223,164.9979,165.1475,14554.0
2023-04-20 14:55:00,176.65,176.94,176.64,176.93,15858.0,165.1194,165.3905,165.1101,165.3812,15858.0
2023-04-20 15:00:00,176.94,177.07,176.61,176.61,12860.0,165.3905,165.512,165.0821,165.0821,12860.0
2023-04-20 15:05:00,176.61,176.76,176.52,176.67,16126.0,165.0821,165.2223,164.9979,165.1381,16126.0
2023-04-20 15:10:00,176.64,176.66,176.39,176.39,28909.0,165.1101,165.1288,164.8764,164.8764,28909.0
2023-04-20 15:15:00,176.39,176.5,176.26,176.38,34087.0,164.8764,164.9792,164.7549,164.8671,34087.0
2023-04-20 15:20:00,176.39,176.53,176.31,176.43,20715.0,164.8764,165.0073,164.8016,164.9138,20715.0
2023-04-20 15:25:00,176.43,176.53,176.12,176.14,23747.0,164.9138,165.0073,164.624,164.6427,23747.0
2023-04-20 15:30:00,176.13,176.55,176.13,176.47,22660.0,164.6334,165.026,164.6334,164.9512,22660.0
2023-04-20 15:35:00,176.46,176.7,176.32,176.66,28553.0,164.9419,165.1662,164.811,165.1288,28553.0
2023-04-20 15:40:00,176.68,176.77,176.3,176.35,34741.0,165.1475,165.2316,164.7923,164.839,34741.0
2023-04-20 15:45:00,176.31,176.36,176.1,176.28,63347.0,164.8016,164.8484,164.6053,164.7736,63347.0
2023-04-20 15:50:00,176.25,176.59,176.08,176.53,76561.0,164.7456,165.0634,164.5867,165.0073,76561.0
2023-04-20 15:55:00,176.55,176.74,176.45,176.63,220366.0,165.026,165.2036,164.9325,165.1008,220366.0
2023-04-21 09:30:00,175.77,175.86,175.38,175.48,121018.0,164.2969,164.381,163.9323,164.0258,121018.0
2023-04-21 09:35:00,175.47,175.77,175.23,175.53,15120.0,164.0165,164.2969,163.7921,164.0726,15120.0
2023-04-21 09:40:00,175.51,176.07,175.45,175.88,20648.0,164.0539,164.5773,163.9978,164.3997,20648.0
2023-04-21 09:45:00,175.97,176.09,175.74,175.95,12389.0,164.4838,164.596,164.2688,164.4651,12389.0
2023-04-21 09:50:00,175.81,175.83,175.24,175.26,18590.0,164.3343,164.353,163.8015,163.8202,18590.0
2023-04-21 09:55:00,175.23,175.37,174.99,175.03,23465.0,163.7921,163.923,163.5678,163.6052,23465.0
2023-04-21 10:00:00,175.09,175.27,174.86,175.27,26728.0,163.6613,163.8295,163.4463,163.8295,26728.0
2023-04-21 10:05:00,175.25,175.68,175.22,175.68,34093.0,163.8108,164.2128,163.7828,164.2128,34093.0
2023-04-21 10:10:00,175.72,176.14,175.68,176.0,30779.0,164.2502,164.6427,164.2128,164.5119,30779.0
2023-04-21 10:15:00,176.0,176.43,175.86,176.24,23329.0,164.5119,164.9138,164.381,164.7362,23329.0
2023-04-21 10:20:00,176.29,176.45,176.2,176.27,33595.0,164.7829,164.9325,164.6988,164.7643,33595.0
2023-04-21 10:25:00,176.31,176.66,176.24,176.36,24671.0,164.8016,165.1288,164.7362,164.8484,24671.0
2023-04-21 10:30:00,176.4,176.5,176.28,176.46,9410.0,164.8858,164.9792,164.7736,164.9419,9410.0
2023-04-21 10:35:00,176.47,176.56,176.07,176.08,13268.0,164.9512,165.0353,164.5773,164.5867,13268.0
2023-04-21 10:40:00,176.08,176.17,175.57,175.63,23313.0,164.5867,164.6708,164.1099,164.166,23313.0
2023-04-21 10:45:00,175.65,175.81,175.56,175.81,12646.0,164.1847,164.3343,164.1006,164.3343,12646.0
2023-04-21 10:50:00,175.83,176.23,175.81,176.09,25887.0,164.353,164.7269,164.3343,164.596,25887.0
2023-04-21 10:55:00,176.13,176.15,175.95,176.13,29586.0,164.6334,164.6521,164.4651,164.6334,29586.0
2023-04-21 11:00:00,176.14,176.55,176.11,176.53,30780.0,164.6427,165.026,164.6147,165.0073,30780.0
2023-04-21 11:05:00,176.52,176.52,176.08,176.08,25348.0,164.9979,164.9979,164.5867,164.5867,25348.0
2023-04-21 11:10:00,176.09,176.23,175.93,175.96,23462.0,164.596,164.7269,164.4464,164.4745,23462.0
2023-04-21 11:15:00,176.06,176.14,175.82,175.94,23961.0,164.568,164.6427,164.3436,164.4558,23961.0
2023-04-21 11:20:00,175.93,176.27,175.9,176.22,23595.0,164.4464,164.7643,164.4184,164.7175,23595.0
2023-04-21 11:25:00,176.24,176.47,176.17,176.27,61190.0,164.7362,164.9512,164.6708,164.7643,61190.0
2023-04-21 11:30:00,176.25,176.46,176.22,176.45,32627.0,164.7456,164.9419,164.7175,164.9325,32627.0
2023-04-21 11:35:00,176.44,176.47,176.1,176.32,59353.0,164.9232,164.9512,164.6053,164.811,59353.0
2023-04-21 11:40:00,176.32,176.46,176.15,176.26,23548.0,164.811,164.9419,164.6521,164.7549,23548.0
2023-04-21 11:45:00,176.25,176.39,175.88,175.88,15598.0,164.7456,164.8764,164.3997,164.3997,15598.0
2023-04-21 11:50:00,175.97,176.2,175.94,176.14,15155.0,164.4838,164.6988,164.4558,164.6427,15155.0
2023-04-21 11:55:00,176.15,176.52,176.11,176.47,15045.0,164.6521,164.9979,164.6147,164.9512,15045.0
2023-04-21 12:00:00,176.52,176.56,176.47,176.53,5397.0,164.9979,165.0353,164.9512,165.0073,5397.0
2023-04-21 12:05:00,176.54,176.67,176.52,176.52,8619.0,165.0166,165.1381,164.9979,164.9979,8619.0
2023-04-21 12:10:00,176.49,176.71,176.43,176.65,6055.0,164.9699,165.1755,164.9138,165.1194,6055.0
2023-04-21 12:15:00,176.66,176.78,176.66,176.73,6508.0,165.1288,165.241,165.1288,165.1942,6508.0
2023-04-21 12:20:00,176.77,176.78,176.43,176.69,10988.0,165.2316,165.241,164.9138,165.1568,10988.0
2023-04-21 12:25:00,176.68,176.7,176.53,176.55,5429.0,165.1475,165.1662,165.0073,165.026,5429.0
2023-04-21 12:30:00,176.57,176.58,176.38,176.5,5462.0,165.0447,165.054,164.8671,164.9792,5462.0
2023-04-21 12:35:00,176.51,176.66,176.51,176.62,5398.0,164.9886,165.1288,164.9886,165.0914,5398.0
2023-04-21 12:40:00,176.58,176.58,176.45,176.49,4840.0,165.054,165.054,164.9325,164.9699,4840.0
2023-04-21 12:45:00,176.52,176.59,176.44,176.59,4154.0,164.9979,165.0634,164.9232,165.0634,4154.0
2023-04-21 12:50:00,176.56,176.63,176.46,176.62,6939.0,165.0353,165.1008,164.9419,165.0914,6939.0
2023-04-21 12:55:00,176.61,176.76,176.59,176.69,10434.0,165.0821,165.2223,165.0634,165.1568,10434.0
2023-04-21 13:00:00,176.69,176.74,176.55,176.59,9033.0,165.1568,165.2036,165.026,165.0634,9033.0
2023-04-21 13:05:00,176.67,176.9,176.65,176.89,10774.0,165.1381,165.3531,165.1194,165.3438,10774.0
2023-04-21 13:10:00,176.87,176.94,176.74,176.75,10565.0,165.3251,165.3905,165.2036,165.2129,10565.0
2023-04-21 13:15:00,176.73,176.76,176.4,176.47,11139.0,165.1942,165.2223,164.8858,164.9512,11139.0
2023-04-21 13:20:00,176.46,176.51,176.39,176.44,11561.0,164.9419,164.9886,164.8764,164.9232,11561.0
2023-04-21 13:25:00,176.45,176.66,176.39,176.63,7501.0,164.9325,165.1288,164.8764,165.1008,7501.0
2023-04-21 13:30:00,176.64,176.87,176.63,176.7,14221.0,165.1101,165.3251,165.1008,165.1662,14221.0
2023-04-21 13:35:00,176.69,176.93,176.68,176.92,9129.0,165.1568,165.3812,165.1475,165.3718,9129.0
2023-04-21 13:40:00,176.97,177.22,176.96,177.22,14486.0,165.4186,165.6522,165.4092,165.6522,14486.0
2023-04-21 13:45:00,177.18,177.3,177.12,177.19,16114.0,165.6149,165.727,165.5588,165.6242,16114.0
2023-04-21 13:50:00,177.24,177.3,177.14,177.25,10146.0,165.6709,165.727,165.5775,165.6803,10146.0
2023-04-21 13:55:00,177.26,177.47,177.23,177.33,27743.0,165.6896,165.8859,165.6616,165.7551,27743.0
2023-04-21 14:00:00,177.34,177.56,177.34,177.41,22813.0,165.7644,165.9701,165.7644,165.8298,22813.0
2023-04-21 14:05:00,177.42,177.56,177.38,177.45,14378.0,165.8392,165.9701,165.8018,165.8672,14378.0
2023-04-21 14:10:00,177.46,177.49,177.32,177.33,13927.0,165.8766,165.9046,165.7457,165.7551,13927.0
2023-04-21 14:15:00,177.33,177.41,177.18,177.19,13392.0,165.7551,165.8298,165.6149,165.6242,13392.0
2023-04-21 14:20:00,177.19,177.2,177.1,177.12,9297.0,165.6242,165.6335,165.5401,165.5588,9297.0
2023-04-21 14:25:00,177.12,177.18,177.05,177.13,15621.0,165.5588,165.6149,165.4933,165.5681,15621.0
2023-04-21 14:30:00,177.14,177.19,176.88,176.94,22057.0,165.5775,165.6242,165.3344,165.3905,22057.0
2023-04-21 14:35:00,176.9,176.91,176.68,176.72,12166.0,165.3531,165.3625,165.1475,165.1849,12166.0
2023-04-21 14:40:00,176.72,176.8,176.67,176.69,10730.0,165.1849,165.2597,165.1381,165.1568,10730.0
2023-04-21 14:45:00,176.67,176.68,176.51,176.59,12833.0,165.1381,165.1475,164.9886,165.0634,12833.0
2023-04-21 14:50:00,176.61,176.62,176.53,176.62,7725.0,165.0821,165.0914,165.0073,165.0914,7725.0
2023-04-21 14:55:00,176.6,176.81,176.59,176.81,10319.0,165.0727,165.269,165.0634,165.269,10319.0
2023-04-21 15:00:00,176.78,176.87,176.58,176.66,13662.0,165.241,165.3251,165.054,165.1288,13662.0
2023-04-21 15:05:00,176.65,176.67,176.4,176.53,11581.0,165.1194,165.1381,164.8858,165.0073,11581.0
2023-04-21 15:10:00,176.56,176.61,176.49,176.54,11725.0,165.0353,165.0821,164.9699,165.0166,11725.0
2023-04-21 15:15:00,176.52,176.7,176.52,176.56,18583.0,164.9979,165.1662,164.9979,165.0353,18583.0
2023-04-21 15:20:00,176.54,176.68,176.54,176.6,11265.0,165.0166,165.1475,165.0166,165.0727,11265.0
2023-04-21 15:25:00,176.59,176.6,176.45,176.56,12169.0,165.0634,165.0727,164.9325,165.0353,12169.0
2023-04-21 15:30:00,176.56,176.75,176.55,176.71,16164.0,165.0353,165.2129,165.026,165.1755,16164.0
2023-04-21 15:35:00,176.72,176.79,176.63,176.65,20783.0,165.1849,165.2503,165.1008,165.1194,20783.0
2023-04-21 15:40:00,176.66,176.69,176.5,176.6,19659.0,165.1288,165.1568,164.9792,165.0727,19659.0
2023-04-21 15:45:00,176.61,176.61,176.43,176.47,25973.0,165.0821,165.0821,164.9138,164.9512,25973.0
2023-04-21 15:50:00,176.51,177.04,176.12,176.51,170117.0,164.9886,165.484,164.624,164.9886,170117.0
2023-04-21 15:55:00,176.47,177.09,176.44,177.02,299940.0,164.9512,165.5307,164.9232,165.4653,299940.0
2023-04-24 09:30:00,177.14,177.34,176.96,177.16,54334.0,165.5775,165.7644,165.4092,165.5962,54334.0
2023-04-24 09:35:00,177.22,177.43,176.95,177.01,18840.0,165.6522,165.8485,165.3999,165.456,18840.0
2023-04-24 09:40:00,177.04,177.2,176.7,176.81,13662.0,165.484,165.6335,165.1662,165.269,13662.0
2023-04-24 09:45:00,176.83,176.99,176.34,176.34,15551.0,165.2877,165.4373,164.8297,164.8297,15551.0
2023-04-24 09:50:00,176.36,176.56,176.2,176.56,27392.0,164.8484,165.0353,164.6988,165.0353,27392.0
2023-04-24 09:55:00,176.55,176.85,176.47,176.55,17896.0,165.026,165.3064,164.9512,165.026,17896.0
2023-04-24 10:00:00,176.54,176.76,176.45,176.69,12879.0,165.0166,165.2223,164.9325,165.1568,12879.0
2023-04-24 10:05:00,176.66,176.77,176.38,176.76,12493.0,165.1288,165.2316,164.8671,165.2223,12493.0
2023-04-24 10:10:00,176.73,177.02,176.61,176.98,7568.0,165.1942,165.4653,165.0821,165.4279,7568.0
2023-04-24 10:15:00,177.0,177.03,176.74,176.81,17297.0,165.4466,165.4746,165.2036,165.269,17297.0
2023-04-24 10:20:00,176.83,177.24,176.73,177.0,23699.0,165.2877,165.6709,165.1942,165.4466,23699.0
2023-04-24 10:25:00,177.01,177.38,177.0,177.38,17396.0,165.456,165.8018,165.4466,165.8018,17396.0
2023-04-24 10:30:00,177.32,177.41,177.04,177.04,11044.0,165.7457,165.8298,165.484,165.484,11044.0
2023-04-24 10:35:00,176.91,176.92,176.44,176.46,9015.0,165.3625,165.3718,164.9232,164.9419,9015.0
2023-04-24 10:40:00,176.44,176.64,176.28,176.3,16456.0,164.9232,165.1101,164.7736,164.7923,16456.0
2023-04-24 10:45:00,176.21,176.34,176.11,176.32,20211.0,164.7082,164.8297,164.6147,164.811,20211.0
2023-04-24 10:50:00,176.34,176.34,176.08,176.32,29012.0,164.8297,164.8297,164.5867,164.811,29012.0
2023-04-24 10:55:00,176.28,176.34,176.07,176.09,10756.0,164.7736,164.8297,164.5773,164.596,10756.0
2023-04-24 11:00:00,176.09,176.13,175.85,175.9,11305.0,164.596,164.6334,164.3717,164.4184,11305.0
2023-04-24 11:05:00,175.9,175.94,175.71,175.73,8639.0,164.4184,164.4558,164.2408,164.2595,8639.0
2023-04-24 11:10:00,175.76,175.93,175.66,175.69,7573.0,164.2875,164.4464,164.1941,164.2221,7573.0
2023-04-24 11:15:00,175.67,176.02,175.66,176.01,14476.0,164.2034,164.5306,164.1941,164.5212,14476.0
2023-04-24 11:20:00,176.04,176.05,175.9,175.95,9559.0,164.5493,164.5586,164.4184,164.4651,9559.0
2023-04-24 11:25:00,175.92,176.03,175.75,175.75,8952.0,164.4371,164.5399,164.2782,164.2782,8952.0
2023-04-24 11:30:00,175.72,175.99,175.7,175.88,9568.0,164.2502,164.5025,164.2315,164.3997,9568.0
2023-04-24 11:35:00,175.89,175.99,175.81,175.93,11948.0,164.4091,164.5025,164.3343,164.4464,11948.0
2023-04-24 11:40:00,175.92,175.93,175.72,175.81,11677.0,164.4371,164.4464,164.2502,164.3343,11677.0
2023-04-24 11:45:00,175.74,175.88,175.58,175.61,12754.0,164.2688,164.3997,164.1193,164.1473,12754.0
2023-04-24 11:50:00,175.59,175.63,175.39,175.42,15738.0,164.1286,164.166,163.9417,163.9697,15738.0
2023-04-24 11:55:00,175.39,175.5,175.37,175.4,17653.0,163.9417,164.0445,163.923,163.951,17653.0
2023-04-24 12:00:00,175.39,175.61,175.34,175.53,9064.0,163.9417,164.1473,163.895,164.0726,9064.0
2023-04-24 12:05:00,175.58,175.67,175.48,175.63,19448.0,164.1193,164.2034,164.0258,164.166,19448.0
2023-04-24 12:10:00,175.66,175.81,175.61,175.64,31569.0,164.1941,164.3343,164.1473,164.1754,31569.0
2023-04-24 12:15:00,175.62,175.79,175.57,175.79,19314.0,164.1567,164.3156,164.1099,164.3156,19314.0
2023-04-24 12:20:00,175.78,175.91,175.77,175.83,19498.0,164.3062,164.4278,164.2969,164.353,19498.0
2023-04-24 12:25:00,175.85,176.0,175.82,175.95,11008.0,164.3717,164.5119,164.3436,164.4651,11008.0
2023-04-24 12:30:00,175.95,176.03,175.83,175.83,27834.0,164.4651,164.5399,164.353,164.353,27834.0
2023-04-24 12:35:00,175.82,175.97,175.82,175.92,4021.0,164.3436,164.4838,164.3436,164.4371,4021.0
2023-04-24 12:40:00,175.91,175.93,175.78,175.8,8421.0,164.4278,164.4464,164.3062,164.3249,8421.0
2023-04-24 12:45:00,175.79,175.96,175.65,175.93,10953.0,164.3156,164.4745,164.1847,164.4464,10953.0
2023-04-24 12:50:00,175.95,176.01,175.86,175.93,8130.0,164.4651,164.5212,164.381,164.4464,8130.0
2023-04-24 12:55:00,175.93,175.99,175.81,175.96,8377.0,164.4464,164.5025,164.3343,164.4745,8377.0
2023-04-24 13:00:00,175.96,175.99,175.86,175.93,13921.0,164.4745,164.5025,164.381,164.4464,13921.0
2023-04-24 13:05:00,175.92,175.97,175.78,175.78,10858.0,164.4371,164.4838,164.3062,164.3062,10858.0
2023-04-24 13:10:00,175.82,176.1,175.82,176.04,11104.0,164.3436,164.6053,164.3436,164.5493,11104.0
2023-04-24 13:15:00,176.04,176.04,175.84,175.85,3272.0,164.5493,164.5493,164.3623,164.3717,3272.0
2023-04-24 13:20:00,175.86,176.0,175.85,175.91,14106.0,164.381,164.5119,164.3717,164.4278,14106.0
2023-04-24 13:25:00,175.93,176.13,175.92,176.0,6374.0,164.4464,164.6334,164.4371,164.5119,6374.0
2023-04-24 13:30:00,176.05,176.11,175.99,175.99,6073.0,164.5586,164.6147,164.5025,164.5025,6073.0
2023-04-24 13:35:00,175.97,176.0,175.92,175.96,5634.0,164.4838,164.5119,164.4371,164.4745,5634.0
2023-04-24 13:40:00,175.96,176.04,175.93,175.93,3434.0,164.4745,164.5493,164.4464,164.4464,3434.0
2023-04-24 13:45:00,175.93,175.99,175.86,175.89,5320.0,164.4464,164.5025,164.381,164.4091,5320.0
2023-04-24 13:50:00,175.89,176.2,175.89,176.2,12963.0,164.4091,164.6988,164.4091,164.6988,12963.0
2023-04-24 13:55:00,176.17,176.34,176.17,176.28,6520.0,164.6708,164.8297,164.6708,164.7736,6520.0
2023-04-24 14:00:00,176.34,176.49,176.28,176.41,9810.0,164.8297,164.9699,164.7736,164.8951,9810.0
2023-04-24 14:05:00,176.44,176.5,176.26,176.34,8324.0,164.9232,164.9792,164.7549,164.8297,8324.0
2023-04-24 14:10:00,176.29,176.42,176.29,176.39,4215.0,164.7829,164.9045,164.7829,164.8764,4215.0
2023-04-24 14:15:00,176.41,176.55,176.33,176.46,22592.0,164.8951,165.026,164.8203,164.9419,22592.0
2023-04-24 14:20:00,176.47,176.56,176.4,176.44,6039.0,164.9512,165.0353,164.8858,164.9232,6039.0
2023-04-24 14:25:00,176.42,176.49,176.39,176.41,3906.0,164.9045,164.9699,164.8764,164.8951,3906.0
2023-04-24 14:30:00,176.43,176.47,176.23,176.26,7222.0,164.9138,164.9512,164.7269,164.7549,7222.0
2023-04-24 14:35:00,176.27,176.35,176.23,176.23,5844.0,164.7643,164.839,164.7269,164.7269,5844.0
2023-04-24 14:40:00,176.22,176.33,176.21,176.31,7512.0,164.7175,164.8203,164.7082,164.8016,7512.0
2023-04-24 14:45:00,176.29,176.5,176.28,176.5,7366.0,164.7829,164.9792,164.7736,164.9792,7366.0
2023-04-24 14:50:00,176.51,176.58,176.48,176.56,10094.0,164.9886,165.054,164.9605,165.0353,10094.0
2023-04-24 14:55:00,176.58,176.64,176.52,176.62,7006.0,165.054,165.1101,164.9979,165.0914,7006.0
2023-04-24 15:00:00,176.63,176.7,176.47,176.47,22081.0,165.1008,165.1662,164.9512,164.9512,22081.0
2023-04-24 15:05:00,176.49,176.51,176.27,176.33,27602.0,164.9699,164.9886,164.7643,164.8203,27602.0
2023-04-24 15:10:00,176.33,176.36,176.2,176.28,17374.0,164.8203,164.8484,164.6988,164.7736,17374.0
2023-04-24 15:15:00,176.28,176.29,176.07,176.19,14015.0,164.7736,164.7829,164.5773,164.6895,14015.0
2023-04-24 15:20:00,176.19,176.19,175.94,176.0,13942.0,164.6895,164.6895,164.4558,164.5119,13942.0
2023-04-24 15:25:00,176.04,176.09,175.97,176.03,20954.0,164.5493,164.596,164.4838,164.5399,20954.0
2023-04-24 15:30:00,176.02,176.12,175.93,175.93,24320.0,164.5306,164.624,164.4464,164.4464,24320.0
2023-04-24 15:35:00,175.92,176.04,175.66,175.72,36377.0,164.4371,164.5493,164.1941,164.2502,36377.0
2023-04-24 15:40:00,175.7,175.84,175.66,175.7,42725.0,164.2315,164.3623,164.1941,164.2315,42725.0
2023-04-24 15:45:00,175.71,175.95,175.7,175.95,33243.0,164.2408,164.4651,164.2315,164.4651,33243.0
2023-04-24 15:50:00,175.91,175.92,175.5,175.61,98297.0,164.4278,164.4371,164.0445,164.1473,98297.0
2023-04-24 15:55:00,175.52,175.93,175.42,175.92,247646.0,164.0632,164.4464,163.9697,164.4371,247646.0
2023-04-25 09:30:00,175.59,176.04,174.08,174.52,41387.0,164.1286,164.5493,162.7172,163.1285,41387.0
2023-04-25 09:35:00,174.55,174.74,174.33,174.45,25919.0,163.1565,163.3341,162.9509,163.0631,25919.0
2023-04-25 09:40:00,174.5,174.89,174.4,174.88,17576.0,163.1098,163.4743,163.0163,163.465,17576.0
2023-04-25 09:45:00,174.95,175.06,174.55,174.7,20983.0,163.5304,163.6332,163.1565,163.2967,20983.0
2023-04-25 09:50:00,174.7,174.71,174.27,174.27,15176.0,163.2967,163.3061,162.8948,162.8948,15176.0
2023-04-25 09:55:00,174.24,174.43,174.08,174.31,17663.0,162.8668,163.0444,162.7172,162.9322,17663.0
2023-04-25 10:00:00,174.31,174.72,174.3,174.36,22372.0,162.9322,163.3154,162.9228,162.9789,22372.0
2023-04-25 10:05:00,174.37,174.52,174.17,174.21,31100.0,162.9883,163.1285,162.8013,162.8387,31100.0
2023-04-25 10:10:00,174.22,174.23,173.9,174.08,20875.0,162.8481,162.8574,162.549,162.7172,20875.0
2023-04-25 10:15:00,174.04,174.06,173.59,173.69,24732.0,162.6798,162.6985,162.2592,162.3527,24732.0
2023-04-25 10:20:00,173.68,173.68,173.37,173.5,18179.0,162.3433,162.3433,162.0535,162.1751,18179.0
2023-04-25 10:25:00,173.48,173.62,173.26,173.3,31737.0,162.1564,162.2872,161.9507,161.9881,31737.0
2023-04-25 10:30:00,173.32,173.46,173.02,173.04,34067.0,162.0068,162.1377,161.7264,161.7451,34067.0
2023-04-25 10:35:00,173.02,173.06,172.86,172.88,36038.0,161.7264,161.7638,161.5768,161.5955,36038.0
2023-04-25 10:40:00,172.84,172.98,172.77,172.78,35160.0,161.5581,161.689,161.4927,161.5021,35160.0
2023-04-25 10:45:00,172.76,173.39,172.68,173.38,41930.0,161.4834,162.0722,161.4086,162.0629,41930.0
2023-04-25 10:50:00,173.38,173.38,172.93,172.94,38318.0,162.0629,162.0629,161.6423,161.6516,38318.0
2023-04-25 10:55:00,172.94,173.09,172.89,172.97,35421.0,161.6516,161.7918,161.6049,161.6797,35421.0
2023-04-25 11:00:00,172.97,173.01,172.59,172.59,30902.0,161.6797,161.717,161.3245,161.3245,30902.0
2023-04-25 11:05:00,172.58,172.85,172.5,172.84,42233.0,161.3151,161.5675,161.2403,161.5581,42233.0
2023-04-25 11:10:00,172.82,172.97,172.57,172.6,20487.0,161.5394,161.6797,161.3058,161.3338,20487.0
2023-04-25 11:15:00,172.64,172.68,172.46,172.63,18685.0,161.3712,161.4086,161.2029,161.3618,18685.0
2023-04-25 11:20:00,172.65,172.7,172.11,172.15,32390.0,161.3805,161.4273,160.8758,160.9132,32390.0
2023-04-25 11:25:00,172.12,172.26,172.06,172.14,24224.0,160.8851,161.016,160.8291,160.9038,24224.0
2023-04-25 11:30:00,172.12,172.22,171.99,171.99,19258.0,160.8851,160.9786,160.7636,160.7636,19258.0
2023-04-25 11:35:00,171.98,171.99,171.8,171.86,21963.0,160.7543,160.7636,160.586,160.6421,21963.0
2023-04-25 11:40:00,171.85,171.98,171.66,171.89,26874.0,160.6328,160.7543,160.4552,160.6702,26874.0
2023-04-25 11:45:00,171.9,172.19,171.9,172.12,18103.0,160.6795,160.9506,160.6795,160.8851,18103.0
2023-04-25 11:50:00,172.11,172.12,171.8,171.88,26388.0,160.8758,160.8851,160.586,160.6608,26388.0
2023-04-25 11:55:00,171.87,171.94,171.66,171.84,43830.0,160.6515,160.7169,160.4552,160.6234,43830.0
2023-04-25 12:00:00,171.84,171.88,171.54,171.54,38946.0,160.6234,160.6608,160.343,160.343,38946.0
2023-04-25 12:05:00,171.54,171.67,171.33,171.63,48607.0,160.343,160.4645,160.1467,160.4271,48607.0
2023-04-25 12:10:00,171.63,171.77,171.45,171.54,21185.0,160.4271,160.558,160.2589,160.343,21185.0
2023-04-25 12:15:00,171.55,171.76,171.42,171.63,32840.0,160.3523,160.5486,160.2308,160.4271,32840.0
2023-04-25 12:20:00,171.66,171.85,171.56,171.57,23900.0,160.4552,160.6328,160.3617,160.371,23900.0
2023-04-25 12:25:00,171.57,171.57,171.23,171.27,26896.0,160.371,160.371,160.0532,160.0906,26896.0
2023-04-25 12:30:00,171.24,171.36,171.08,171.1,23507.0,160.0626,160.1747,159.913,159.9317,23507.0
2023-04-25 12:35:00,171.14,171.26,171.08,171.25,19034.0,159.9691,160.0813,159.913,160.0719,19034.0
2023-04-25 12:40:00,171.27,171.42,171.25,171.42,16625.0,160.0906,160.2308,160.0719,160.2308,16625.0
2023-04-25 12:45:00,171.42,171.43,171.25,171.27,19532.0,160.2308,160.2402,160.0719,160.0906,19532.0
2023-04-25 12:50:00,171.28,171.29,171.09,171.09,14896.0,160.1,160.1093,159.9224,159.9224,14896.0
2023-04-25 12:55:00,171.09,171.3,171.08,171.3,18422.0,159.9224,160.1187,159.913,160.1187,18422.0
2023-04-25 13:00:00,171.34,171.6,171.34,171.55,24018.0,160.1561,160.3991,160.1561,160.3523,24018.0
2023-04-25 13:05:00,171.54,171.63,171.44,171.54,47085.0,160.343,160.4271,160.2495,160.343,47085.0
2023-04-25 13:10:00,171.52,171.62,171.42,171.45,32494.0,160.3243,160.4178,160.2308,160.2589,32494.0
2023-04-25 13:15:00,171.45,171.48,170.77,171.2,23250.0,160.2589,160.2869,159.6233,160.0252,23250.0
2023-04-25 13:20:00,171.2,171.34,171.13,171.28,37484.0,160.0252,160.1561,159.9598,160.1,37484.0
2023-04-25 13:25:00,171.25,171.33,171.06,171.11,37856.0,160.0719,160.1467,159.8943,159.9411,37856.0
2023-04-25 13:30:00,171.11,171.27,171.09,171.21,22873.0,159.9411,160.0906,159.9224,160.0345,22873.0
2023-04-25 13:35:00,171.17,171.35,171.17,171.23,21967.0,159.9971,160.1654,159.9971,160.0532,21967.0
2023-04-25 13:40:00,171.22,171.47,171.11,171.47,63296.0,160.0439,160.2776,159.9411,160.2776,63296.0
2023-04-25 13:45:00,171.48,171.5,171.12,171.27,32156.0,160.2869,160.3056,159.9504,160.0906,32156.0
2023-04-25 13:50:00,171.27,171.3,170.94,170.95,17577.0,160.0906,160.1187,159.7822,159.7915,17577.0
2023-04-25 13:55:00,170.97,171.09,170.85,170.86,28632.0,159.8102,159.9224,159.698,159.7074,28632.0
2023-04-25 14:00:00,170.87,171.09,170.81,170.86,36007.0,159.7167,159.9224,159.6606,159.7074,36007.0
2023-04-25 14:05:00,170.87,171.1,170.74,170.78,35167.0,159.7167,159.9317,159.5952,159.6326,35167.0
2023-04-25 14:10:00,170.78,171.03,170.76,171.03,24476.0,159.6326,159.8663,159.6139,159.8663,24476.0
2023-04-25 14:15:00,171.0,171.0,170.6,170.67,26546.0,159.8382,159.8382,159.4644,159.5298,26546.0
2023-04-25 14:20:00,170.69,170.89,170.65,170.75,23144.0,159.5485,159.7354,159.5111,159.6046,23144.0
2023-04-25 14:25:00,170.78,171.06,170.77,171.06,21564.0,159.6326,159.8943,159.6233,159.8943,21564.0
2023-04-25 14:30:00,171.04,171.06,170.76,170.8,20549.0,159.8756,159.8943,159.6139,159.6513,20549.0
2023-04-25 14:35:00,170.8,170.87,170.59,170.61,38223.0,159.6513,159.7167,159.455,159.4737,38223.0
2023-04-25 14:40:00,170.62,170.62,170.26,170.3,129467.0,159.483,159.483,159.1465,159.1839,129467.0
2023-04-25 14:45:00,170.3,170.55,170.22,170.55,51813.0,159.1839,159.4176,159.1092,159.4176,51813.0
2023-04-25 14:50:00,170.56,170.63,170.19,170.2,29552.0,159.427,159.4924,159.0811,159.0905,29552.0
2023-04-25 14:55:00,170.19,170.24,170.08,170.15,28605.0,159.0811,159.1279,158.9783,159.0437,28605.0
2023-04-25 15:00:00,170.15,170.16,169.9,169.95,56463.0,159.0437,159.0531,158.81,158.8568,56463.0
2023-04-25 15:05:00,169.95,170.06,169.91,169.94,55518.0,158.8568,158.9596,158.8194,158.8474,55518.0
2023-04-25 15:10:00,169.94,170.12,169.84,169.98,56906.0,158.8474,159.0157,158.754,158.8848,56906.0
2023-04-25 15:15:00,169.99,170.15,169.9,170.06,40724.0,158.8942,159.0437,158.81,158.9596,40724.0
2023-04-25 15:20:00,170.06,170.27,169.86,169.87,43617.0,158.9596,159.1559,158.7727,158.782,43617.0
2023-04-25 15:25:00,169.87,170.02,169.77,169.87,66123.0,158.782,158.9222,158.6885,158.782,66123.0
2023-04-25 15:30:00,169.88,170.25,169.81,170.16,113742.0,158.7914,159.1372,158.7259,159.0531,113742.0
2023-04-25 15:35:00,170.14,170.19,169.81,169.94,42961.0,159.0344,159.0811,158.7259,158.8474,42961.0
2023-04-25 15:40:00,169.92,170.05,169.69,169.74,68907.0,158.8287,158.9503,158.6138,158.6605,68907.0
2023-04-25 15:45:00,169.75,169.95,169.69,169.69,75041.0,158.6698,158.8568,158.6138,158.6138,75041.0
2023-04-25 15:50:00,169.68,170.08,169.59,169.79,247108.0,158.6044,158.9783,158.5203,158.7072,247108.0
2023-04-25 15:55:00,169.77,169.81,169.34,169.41,417301.0,158.6885,158.7259,158.2866,158.352,417301.0
2023-04-26 09:30:00,170.97,170.97,166.51,166.53,274573.0,159.8102,159.8102,155.6413,155.66,274573.0
2023-04-26 09:35:00,166.52,167.88,166.13,167.73,148923.0,155.6507,156.9219,155.2861,156.7817,148923.0
2023-04-26 09:40:00,167.65,167.82,165.58,165.61,128918.0,156.7069,156.8658,154.772,154.8001,128918.0
2023-04-26 09:45:00,165.66,165.98,165.06,165.53,116355.0,154.8468,155.1459,154.286,154.7253,116355.0
2023-04-26 09:50:00,165.53,165.7,164.9,165.32,133687.0,154.7253,154.8842,154.1364,154.529,133687.0
2023-04-26 09:55:00,165.32,165.32,164.4,165.06,165438.0,154.529,154.529,153.669,154.286,165438.0
2023-04-26 10:00:00,165.13,165.13,164.48,164.81,113340.0,154.3514,154.3514,153.7438,154.0523,113340.0
2023-04-26 10:05:00,164.78,165.0,164.28,164.66,141296.0,154.0242,154.2299,153.5569,153.9121,141296.0
2023-04-26 10:10:00,164.64,165.14,164.62,164.78,130088.0,153.8934,154.3607,153.8747,154.0242,130088.0
2023-04-26 10:15:00,164.76,165.05,164.28,164.45,102157.0,154.0056,154.2766,153.5569,153.7158,102157.0
2023-04-26 10:20:00,164.42,164.48,164.08,164.11,72416.0,153.6877,153.7438,153.3699,153.398,72416.0
2023-04-26 10:25:00,164.14,164.93,164.1,164.9,91096.0,153.426,154.1645,153.3886,154.1364,91096.0
2023-04-26 10:30:00,164.85,164.93,164.27,164.41,47889.0,154.0897,154.1645,153.5475,153.6784,47889.0
2023-04-26 10:35:00,164.37,164.39,163.79,163.99,46973.0,153.641,153.6597,153.0989,153.2858,46973.0
2023-04-26 10:40:00,163.98,164.17,163.67,164.16,41504.0,153.2765,153.4541,152.9867,153.4447,41504.0
2023-04-26 10:45:00,164.18,165.8,164.18,165.66,61601.0,153.4634,154.9777,153.4634,154.8468,61601.0
2023-04-26 10:50:00,165.69,166.5,165.62,166.09,92748.0,154.8748,155.632,154.8094,155.2487,92748.0
2023-04-26 10:55:00,166.06,166.07,165.63,165.84,59635.0,155.2207,155.23,154.8188,155.0151,59635.0
2023-04-26 11:00:00,165.86,165.97,165.33,165.92,56389.0,155.0337,155.1366,154.5383,155.0898,56389.0
2023-04-26 11:05:00,165.96,165.99,165.42,165.53,36381.0,155.1272,155.1553,154.6225,154.7253,36381.0
2023-04-26 11:10:00,165.55,166.1,165.54,166.04,41021.0,154.744,155.2581,154.7346,155.202,41021.0
2023-04-26 11:15:00,166.05,166.57,166.01,166.53,59402.0,155.2113,155.6974,155.174,155.66,59402.0
2023-04-26 11:20:00,166.57,166.86,166.34,166.47,67263.0,155.6974,155.9685,155.4824,155.6039,67263.0
2023-04-26 11:25:00,166.5,166.51,165.96,166.28,41206.0,155.632,155.6413,155.1272,155.4263,41206.0
2023-04-26 11:30:00,166.25,166.28,165.9,166.26,28334.0,155.3983,155.4263,155.0711,155.4076,28334.0
2023-04-26 11:35:00,166.28,166.34,165.83,166.34,41907.0,155.4263,155.4824,155.0057,155.4824,41907.0
2023-04-26 11:40:00,166.31,166.47,166.08,166.28,45595.0,155.4544,155.6039,155.2394,155.4263,45595.0
2023-04-26 11:45:00,166.25,166.77,166.21,166.63,22154.0,155.3983,155.8844,155.3609,155.7535,22154.0
2023-04-26 11:50:00,166.68,167.1,166.68,167.06,49671.0,155.8002,156.1928,155.8002,156.1554,49671.0
2023-04-26 11:55:00,167.08,167.26,166.46,166.64,55741.0,156.1741,156.3424,155.5946,155.7628,55741.0
2023-04-26 12:00:00,166.63,167.05,166.57,167.0,26294.0,155.7535,156.1461,155.6974,156.0993,26294.0
2023-04-26 12:05:00,167.01,167.32,166.97,167.25,32767.0,156.1087,156.3985,156.0713,156.333,32767.0
2023-04-26 12:10:00,167.25,167.43,167.01,167.38,32880.0,156.333,156.5013,156.1087,156.4545,32880.0
2023-04-26 12:15:00,167.37,167.47,167.21,167.35,37382.0,156.4452,156.5387,156.2956,156.4265,37382.0
2023-04-26 12:20:00,167.33,167.5,166.62,166.93,32928.0,156.4078,156.5667,155.7441,156.0339,32928.0
2023-04-26 12:25:00,166.88,166.95,166.76,166.9,43319.0,155.9872,156.0526,155.875,156.0059,43319.0
2023-04-26 12:30:00,166.92,166.92,166.34,166.41,23932.0,156.0246,156.0246,155.4824,155.5478,23932.0
2023-04-26 12:35:00,166.41,166.67,166.41,166.67,20241.0,155.5478,155.7909,155.5478,155.7909,20241.0
2023-04-26 12:40:00,166.68,166.74,166.57,166.72,26518.0,155.8002,155.8563,155.6974,155.8376,26518.0
2023-04-26 12:45:00,166.73,166.99,166.66,166.88,20289.0,155.847,156.09,155.7815,155.9872,20289.0
2023-04-26 12:50:00,166.88,166.91,166.52,166.52,41060.0,155.9872,156.0152,155.6507,155.6507,41060.0
2023-04-26 12:55:00,166.52,166.88,166.49,166.81,38893.0,155.6507,155.9872,155.6226,155.9217,38893.0
2023-04-26 13:00:00,166.79,166.95,166.77,166.82,21595.0,155.903,156.0526,155.8844,155.9311,21595.0
2023-04-26 13:05:00,166.82,166.9,166.78,166.87,27742.0,155.9311,156.0059,155.8937,155.9778,27742.0
2023-04-26 13:10:00,166.88,167.12,166.87,167.06,33308.0,155.9872,156.2115,155.9778,156.1554,33308.0
2023-04-26 13:15:00,167.05,167.12,166.84,166.89,25036.0,156.1461,156.2115,155.9498,155.9965,25036.0
2023-04-26 13:20:00,166.88,166.88,166.61,166.64,22115.0,155.9872,155.9872,155.7348,155.7628,22115.0
2023-04-26 13:25:00,166.61,166.64,166.49,166.6,23802.0,155.7348,155.7628,155.6226,155.7254,23802.0
2023-04-26 13:30:00,166.61,166.67,166.45,166.57,17044.0,155.7348,155.7909,155.5852,155.6974,17044.0
2023-04-26 13:35:00,166.57,166.59,166.28,166.28,29633.0,155.6974,155.7161,155.4263,155.4263,29633.0
2023-04-26 13:40:00,166.26,166.42,166.12,166.12,21317.0,155.4076,155.5572,155.2768,155.2768,21317.0
2023-04-26 13:45:00,166.08,166.22,166.02,166.03,24830.0,155.2394,155.3703,155.1833,155.1927,24830.0
2023-04-26 13:50:00,166.06,166.19,165.79,166.16,32079.0,155.2207,155.3422,154.9683,155.3142,32079.0
2023-04-26 13:55:00,166.16,166.33,165.91,166.1,19621.0,155.3142,155.4731,155.0805,155.2581,19621.0
2023-04-26 14:00:00,166.09,166.11,165.93,166.04,16173.0,155.2487,155.2674,155.0992,155.202,16173.0
2023-04-26 14:05:00,166.03,166.16,166.01,166.05,22949.0,155.1927,155.3142,155.174,155.2113,22949.0
2023-04-26 14:10:00,166.03,166.05,165.78,165.85,16331.0,155.1927,155.2113,154.959,155.0244,16331.0
2023-04-26 14:15:00,165.88,165.88,165.69,165.71,21009.0,155.0524,155.0524,154.8748,154.8935,21009.0
2023-04-26 14:20:00,165.72,165.97,165.62,165.97,21461.0,154.9029,155.1366,154.8094,155.1366,21461.0
2023-04-26 14:25:00,165.93,166.06,165.93,165.94,18230.0,155.0992,155.2207,155.0992,155.1085,18230.0
2023-04-26 14:30:00,165.92,166.05,165.81,165.86,27102.0,155.0898,155.2113,154.987,155.0337,27102.0
2023-04-26 14:35:00,165.85,165.86,165.54,165.54,37457.0,155.0244,155.0337,154.7346,154.7346,37457.0
2023-04-26 14:40:00,165.53,165.59,165.32,165.42,23399.0,154.7253,154.7814,154.529,154.6225,23399.0
2023-04-26 14:45:00,165.39,165.39,165.15,165.15,31798.0,154.5944,154.5944,154.3701,154.3701,31798.0
2023-04-26 14:50:00,165.14,165.17,164.71,164.71,30613.0,154.3607,154.3888,153.9588,153.9588,30613.0
2023-04-26 14:55:00,164.72,164.77,164.41,164.5,46533.0,153.9682,154.0149,153.6784,153.7625,46533.0
2023-04-26 15:00:00,164.5,164.52,164.0,164.06,37990.0,153.7625,153.7812,153.2952,153.3512,37990.0
2023-04-26 15:05:00,164.05,164.21,163.85,163.91,29468.0,153.3419,153.4915,153.1549,153.211,29468.0
2023-04-26 15:10:00,163.89,164.25,163.85,164.08,35182.0,153.1923,153.5288,153.1549,153.3699,35182.0
2023-04-26 15:15:00,164.08,164.08,163.77,164.03,23361.0,153.3699,153.3699,153.0802,153.3232,23361.0
2023-04-26 15:20:00,164.04,164.22,164.03,164.1,33293.0,153.3325,153.5008,153.3232,153.3886,33293.0
2023-04-26 15:25:00,164.1,164.71,164.1,164.55,47167.0,153.3886,153.9588,153.3886,153.8093,47167.0
2023-04-26 15:30:00,164.55,164.55,164.05,164.28,91809.0,153.8093,153.8093,153.3419,153.5569,91809.0
2023-04-26 15:35:00,164.29,164.44,164.13,164.38,54981.0,153.5662,153.7064,153.4167,153.6504,54981.0
2023-04-26 15:40:00,164.38,164.5,164.23,164.34,55240.0,153.6504,153.7625,153.5101,153.613,55240.0
2023-04-26 15:45:00,164.35,164.38,164.04,164.2,85951.0,153.6223,153.6504,153.3325,153.4821,85951.0
2023-04-26 15:50:00,164.2,164.2,163.65,164.01,193627.0,153.4821,153.4821,152.968,153.3045,193627.0
2023-04-26 15:55:00,164.04,164.81,164.03,164.46,452117.0,153.3325,154.0523,153.3232,153.7251,452117.0
2023-04-27 09:30:00,162.73,163.39,162.16,162.28,124202.0,152.1081,152.725,151.5753,151.6874,124202.0
2023-04-27 09:35:00,162.22,162.32,161.81,162.23,93030.0,151.6313,151.7248,151.2481,151.6407,93030.0
2023-04-27 09:40:00,162.18,162.27,161.23,161.44,90793.0,151.594,151.6781,150.706,150.9023,90793.0
2023-04-27 09:45:00,161.37,161.57,161.1,161.23,63053.0,150.8368,151.0238,150.5845,150.706,63053.0
2023-04-27 09:50:00,161.23,161.69,161.13,161.32,55513.0,150.706,151.1359,150.6125,150.7901,55513.0
2023-04-27 09:55:00,161.39,161.86,161.22,161.86,83828.0,150.8555,151.2948,150.6966,151.2948,83828.0
2023-04-27 10:00:00,161.88,161.89,161.4,161.66,66609.0,151.3135,151.3229,150.8649,151.1079,66609.0
2023-04-27 10:05:00,161.67,162.41,161.41,162.32,36910.0,151.1172,151.8089,150.8742,151.7248,36910.0
2023-04-27 10:10:00,162.34,163.0,162.28,162.96,39700.0,151.7435,152.3604,151.6874,152.323,39700.0
2023-04-27 10:15:00,162.96,163.63,162.85,163.5,32259.0,152.323,152.9493,152.2202,152.8278,32259.0
2023-04-27 10:20:00,163.45,163.55,163.22,163.26,55293.0,152.7811,152.8745,152.5661,152.6035,55293.0
2023-04-27 10:25:00,163.25,163.75,163.13,163.75,40815.0,152.5941,153.0615,152.4819,153.0615,40815.0
2023-04-27 10:30:00,163.85,164.2,163.75,164.15,34431.0,153.1549,153.4821,153.0615,153.4354,34431.0
2023-04-27 10:35:00,164.11,164.11,163.7,163.84,31041.0,153.398,153.398,153.0147,153.1456,31041.0
2023-04-27 10:40:00,163.84,163.9,163.51,163.86,36035.0,153.1456,153.2017,152.8371,153.1643,36035.0
2023-04-27 10:45:00,163.83,164.17,163.69,164.0,16915.0,153.1363,153.4541,153.0054,153.2952,16915.0
2023-04-27 10:50:00,164.02,164.02,163.64,163.66,39951.0,153.3139,153.3139,152.9587,152.9774,39951.0
2023-04-27 10:55:00,163.64,163.79,163.45,163.67,40563.0,152.9587,153.0989,152.7811,152.9867,40563.0
2023-04-27 11:00:00,163.7,164.04,163.66,163.96,34763.0,153.0147,153.3325,152.9774,153.2578,34763.0
2023-04-27 11:05:00,163.95,164.49,163.95,164.32,28677.0,153.2484,153.7532,153.2484,153.5943,28677.0
2023-04-27 11:10:00,164.33,164.87,164.33,164.84,35389.0,153.6036,154.1084,153.6036,154.0803,35389.0
2023-04-27 11:15:00,164.87,164.88,164.42,164.54,24807.0,154.1084,154.1177,153.6877,153.7999,24807.0
2023-04-27 11:20:00,164.55,165.04,164.45,165.04,21060.0,153.8093,154.2673,153.7158,154.2673,21060.0
2023-04-27 11:25:00,165.03,165.23,164.97,164.97,28440.0,154.2579,154.4449,154.2018,154.2018,28440.0
2023-04-27 11:30:00,164.99,165.21,164.94,165.0,32469.0,154.2205,154.4262,154.1738,154.2299,32469.0
2023-04-27 11:35:00,164.97,164.97,164.54,164.57,34215.0,154.2018,154.2018,153.7999,153.828,34215.0
2023-04-27 11:40:00,164.55,164.85,164.51,164.8,17351.0,153.8093,154.0897,153.7719,154.0429,17351.0
2023-04-27 11:45:00,164.79,164.81,164.57,164.71,25516.0,154.0336,154.0523,153.828,153.9588,25516.0
2023-04-27 11:50:00,164.72,164.95,164.61,164.83,25882.0,153.9682,154.1831,153.8653,154.071,25882.0
2023-04-27 11:55:00,164.81,164.92,164.61,164.76,14888.0,154.0523,154.1551,153.8653,154.0056,14888.0
2023-04-27 12:00:00,164.78,164.83,164.62,164.75,10438.0,154.0242,154.071,153.8747,153.9962,10438.0
2023-04-27 12:05:00,164.75,165.22,164.75,165.21,27765.0,153.9962,154.4355,153.9962,154.4262,27765.0
2023-04-27 12:10:00,165.21,165.23,165.03,165.12,19907.0,154.4262,154.4449,154.2579,154.3421,19907.0
2023-04-27 12:15:00,165.12,165.16,164.99,165.06,36871.0,154.3421,154.3794,154.2205,154.286,36871.0
2023-04-27 12:20:00,165.04,165.22,164.96,165.19,11008.0,154.2673,154.4355,154.1925,154.4075,11008.0
2023-04-27 12:25:00,165.17,165.23,165.09,165.13,12539.0,154.3888,154.4449,154.314,154.3514,12539.0
2023-04-27 12:30:00,165.16,165.54,165.16,165.29,41546.0,154.3794,154.7346,154.3794,154.501,41546.0
2023-04-27 12:35:00,165.27,165.3,165.1,165.19,16251.0,154.4823,154.5103,154.3234,154.4075,16251.0
2023-04-27 12:40:00,165.19,165.28,165.07,165.15,31316.0,154.4075,154.4916,154.2953,154.3701,31316.0
2023-04-27 12:45:00,165.16,165.32,165.05,165.28,16752.0,154.3794,154.529,154.2766,154.4916,16752.0
2023-04-27 12:50:00,165.28,165.33,165.04,165.21,19557.0,154.4916,154.5383,154.2673,154.4262,19557.0
2023-04-27 12:55:00,165.2,165.51,165.2,165.51,25809.0,154.4168,154.7066,154.4168,154.7066,25809.0
2023-04-27 13:00:00,165.5,165.53,165.31,165.37,21955.0,154.6972,154.7253,154.5197,154.5757,21955.0
2023-04-27 13:05:00,165.38,165.49,165.34,165.37,20772.0,154.5851,154.6879,154.5477,154.5757,20772.0
2023-04-27 13:10:00,165.35,165.45,165.29,165.39,30239.0,154.557,154.6505,154.501,154.5944,30239.0
2023-04-27 13:15:00,165.38,165.61,165.26,165.33,29650.0,154.5851,154.8001,154.4729,154.5383,29650.0
2023-04-27 13:20:00,165.33,165.41,165.24,165.35,21169.0,154.5383,154.6131,154.4542,154.557,21169.0
2023-04-27 13:25:00,165.33,165.33,165.08,165.13,37743.0,154.5383,154.5383,154.3047,154.3514,37743.0
2023-04-27 13:30:00,165.13,165.35,165.13,165.29,22034.0,154.3514,154.557,154.3514,154.501,22034.0
2023-04-27 13:35:00,165.3,165.35,165.14,165.24,34472.0,154.5103,154.557,154.3607,154.4542,34472.0
2023-04-27 13:40:00,165.25,165.28,165.11,165.17,38553.0,154.4636,154.4916,154.3327,154.3888,38553.0
2023-04-27 13:45:00,165.19,165.5,165.19,165.42,21094.0,154.4075,154.6972,154.4075,154.6225,21094.0
2023-04-27 13:50:00,165.43,165.52,165.4,165.45,12382.0,154.6318,154.7159,154.6038,154.6505,12382.0
2023-04-27 13:55:00,165.45,165.49,165.37,165.37,16761.0,154.6505,154.6879,154.5757,154.5757,16761.0
2023-04-27 14:00:00,165.38,165.44,165.25,165.39,82838.0,154.5851,154.6412,154.4636,154.5944,82838.0
2023-04-27 14:05:00,165.36,165.38,165.24,165.31,35185.0,154.5664,154.5851,154.4542,154.5197,35185.0
2023-04-27 14:10:00,165.3,165.31,165.11,165.17,27379.0,154.5103,154.5197,154.3327,154.3888,27379.0
2023-04-27 14:15:00,165.17,165.3,165.14,165.25,27037.0,154.3888,154.5103,154.3607,154.4636,27037.0
2023-04-27 14:20:00,165.25,165.26,165.01,165.17,18963.0,154.4636,154.4729,154.2392,154.3888,18963.0
2023-04-27 14:25:00,165.14,165.28,165.0,165.28,23863.0,154.3607,154.4916,154.2299,154.4916,23863.0
2023-04-27 14:30:00,165.25,165.45,165.19,165.43,25855.0,154.4636,154.6505,154.4075,154.6318,25855.0
2023-04-27 14:35:00,165.43,165.56,165.29,165.43,21945.0,154.6318,154.7533,154.501,154.6318,21945.0
2023-04-27 14:40:00,165.42,165.42,165.18,165.25,35187.0,154.6225,154.6225,154.3981,154.4636,35187.0
2023-04-27 14:45:00,165.24,165.25,165.08,165.19,43272.0,154.4542,154.4636,154.3047,154.4075,43272.0
2023-04-27 14:50:00,165.2,165.36,165.2,165.28,41207.0,154.4168,154.5664,154.4168,154.4916,41207.0
2023-04-27 14:55:00,165.29,165.35,165.25,165.3,32711.0,154.501,154.557,154.4636,154.5103,32711.0
2023-04-27 15:00:00,165.3,165.32,165.22,165.28,21938.0,154.5103,154.529,154.4355,154.4916,21938.0
2023-04-27 15:05:00,165.28,165.28,165.12,165.16,24600.0,154.4916,154.4916,154.3421,154.3794,24600.0
2023-04-27 15:10:00,165.16,165.22,164.99,165.21,55476.0,154.3794,154.4355,154.2205,154.4262,55476.0
2023-04-27 15:15:00,165.21,165.33,165.17,165.27,44715.0,154.4262,154.5383,154.3888,154.4823,44715.0
2023-04-27 15:20:00,165.22,165.26,165.04,165.04,54938.0,154.4355,154.4729,154.2673,154.2673,54938.0
2023-04-27 15:25:00,165.0,165.15,164.94,165.12,87352.0,154.2299,154.3701,154.1738,154.3421,87352.0
2023-04-27 15:30:00,165.14,165.19,164.95,164.99,55733.0,154.3607,154.4075,154.1831,154.2205,55733.0
2023-04-27 15:35:00,164.97,165.05,164.79,164.95,124293.0,154.2018,154.2766,154.0336,154.1831,124293.0
2023-04-27 15:40:00,164.95,165.01,164.76,164.91,121105.0,154.1831,154.2392,154.0056,154.1458,121105.0
2023-04-27 15:45:00,164.89,165.18,164.86,165.05,75315.0,154.1271,154.3981,154.099,154.2766,75315.0
2023-04-27 15:50:00,165.03,165.49,164.96,165.24,159587.0,154.2579,154.6879,154.1925,154.4542,159587.0
2023-04-27 15:55:00,165.25,165.36,165.13,165.27,271214.0,154.4636,154.5664,154.3514,154.4823,271214.0
2023-04-28 09:30:00,165.02,166.91,164.85,166.89,143955.0,154.2486,156.0152,154.0897,155.9965,143955.0
2023-04-28 09:35:00,166.81,166.99,166.56,166.91,52245.0,155.9217,156.09,155.6881,156.0152,52245.0
2023-04-28 09:40:00,166.88,166.95,166.17,166.59,37989.0,155.9872,156.0526,155.3235,155.7161,37989.0
2023-04-28 09:45:00,166.51,167.09,166.46,166.73,66166.0,155.6413,156.1835,155.5946,155.847,66166.0
2023-04-28 09:50:00,166.74,167.06,166.61,166.94,56076.0,155.8563,156.1554,155.7348,156.0433,56076.0
2023-04-28 09:55:00,166.94,167.0,166.46,166.54,50001.0,156.0433,156.0993,155.5946,155.6694,50001.0
2023-04-28 10:00:00,166.52,166.7,166.36,166.48,41004.0,155.6507,155.8189,155.5011,155.6133,41004.0
2023-04-28 10:05:00,166.5,167.02,166.48,166.97,45206.0,155.632,156.118,155.6133,156.0713,45206.0
2023-04-28 10:10:00,166.99,167.42,166.89,167.18,46647.0,156.09,156.4919,155.9965,156.2676,46647.0
2023-04-28 10:15:00,167.21,167.37,166.93,167.08,53183.0,156.2956,156.4452,156.0339,156.1741,53183.0
2023-04-28 10:20:00,167.07,167.18,166.68,166.91,91456.0,156.1648,156.2676,155.8002,156.0152,91456.0
2023-04-28 10:25:00,166.95,167.16,166.8,167.16,82421.0,156.0526,156.2489,155.9124,156.2489,82421.0
2023-04-28 10:30:00,167.14,167.38,167.01,167.12,46006.0,156.2302,156.4545,156.1087,156.2115,46006.0
2023-04-28 10:35:00,167.07,167.14,166.52,166.98,35731.0,156.1648,156.2302,155.6507,156.0806,35731.0
2023-04-28 10:40:00,167.03,167.12,166.71,166.98,48237.0,156.1274,156.2115,155.8283,156.0806,48237.0
2023-04-28 10:45:00,167.0,167.3,166.94,167.29,36220.0,156.0993,156.3798,156.0433,156.3704,36220.0
2023-04-28 10:50:00,167.31,167.34,167.09,167.15,38010.0,156.3891,156.4171,156.1835,156.2395,38010.0
2023-04-28 10:55:00,167.13,167.13,166.3,166.44,56537.0,156.2209,156.2209,155.445,155.5759,56537.0
2023-04-28 11:00:00,166.46,166.46,165.86,166.07,119727.0,155.5946,155.5946,155.0337,155.23,119727.0
2023-04-28 11:05:00,166.07,166.39,166.05,166.33,75598.0,155.23,155.5292,155.2113,155.4731,75598.0
2023-04-28 11:10:00,166.31,166.32,165.89,166.02,43845.0,155.4544,155.4637,155.0618,155.1833,43845.0
2023-04-28 11:15:00,166.0,166.31,165.96,166.31,49517.0,155.1646,155.4544,155.1272,155.4544,49517.0
2023-04-28 11:20:00,166.28,166.29,166.01,166.25,48468.0,155.4263,155.4357,155.174,155.3983,48468.0
2023-04-28 11:25:00,166.24,166.26,166.03,166.23,30415.0,155.3889,155.4076,155.1927,155.3796,30415.0
2023-04-28 11:30:00,166.24,166.71,166.23,166.5,40351.0,155.3889,155.8283,155.3796,155.632,40351.0
2023-04-28 11:35:00,166.42,166.53,166.4,166.44,24603.0,155.5572,155.66,155.5385,155.5759,24603.0
2023-04-28 11:40:00,166.38,166.6,166.36,166.57,17751.0,155.5198,155.7254,155.5011,155.6974,17751.0
2023-04-28 11:45:00,166.56,166.6,166.39,166.51,20281.0,155.6881,155.7254,155.5292,155.6413,20281.0
2023-04-28 11:50:00,166.59,166.66,166.52,166.53,23585.0,155.7161,155.7815,155.6507,155.66,23585.0
2023-04-28 11:55:00,166.5,166.65,166.48,166.57,35067.0,155.632,155.7722,155.6133,155.6974,35067.0
2023-04-28 12:00:00,166.58,166.62,166.49,166.58,102403.0,155.7068,155.7441,155.6226,155.7068,102403.0
2023-04-28 12:05:00,166.59,166.75,166.24,166.24,87077.0,155.7161,155.8657,155.3889,155.3889,87077.0
2023-04-28 12:10:00,166.21,166.45,166.21,166.42,17475.0,155.3609,155.5852,155.3609,155.5572,17475.0
2023-04-28 12:15:00,166.47,166.57,166.18,166.18,15613.0,155.6039,155.6974,155.3329,155.3329,15613.0
2023-04-28 12:20:00,166.16,166.33,166.13,166.22,21061.0,155.3142,155.4731,155.2861,155.3703,21061.0
2023-04-28 12:25:00,166.19,166.27,166.12,166.17,14960.0,155.3422,155.417,155.2768,155.3235,14960.0
2023-04-28 12:30:00,166.24,166.4,166.12,166.16,8410.0,155.3889,155.5385,155.2768,155.3142,8410.0
2023-04-28 12:35:00,166.15,166.15,165.97,166.03,24544.0,155.3048,155.3048,155.1366,155.1927,24544.0
2023-04-28 12:40:00,166.02,166.25,166.02,166.23,9179.0,155.1833,155.3983,155.1833,155.3796,9179.0
2023-04-28 12:45:00,166.23,166.3,166.17,166.18,23148.0,155.3796,155.445,155.3235,155.3329,23148.0
2023-04-28 12:50:00,166.19,166.39,166.18,166.39,17339.0,155.3422,155.5292,155.3329,155.5292,17339.0
2023-04-28 12:55:00,166.4,166.54,166.4,166.46,18300.0,155.5385,155.6694,155.5385,155.5946,18300.0
2023-04-28 13:00:00,166.48,166.53,166.18,166.39,44190.0,155.6133,155.66,155.3329,155.5292,44190.0
2023-04-28 13:05:00,166.37,166.52,166.31,166.44,34802.0,155.5105,155.6507,155.4544,155.5759,34802.0
2023-04-28 13:10:00,166.42,166.52,166.36,166.39,14775.0,155.5572,155.6507,155.5011,155.5292,14775.0
2023-04-28 13:15:00,166.4,166.46,166.29,166.31,16850.0,155.5385,155.5946,155.4357,155.4544,16850.0
2023-04-28 13:20:00,166.29,166.65,166.27,166.56,66118.0,155.4357,155.7722,155.417,155.6881,66118.0
2023-04-28 13:25:00,166.54,167.05,166.54,167.03,45369.0,155.6694,156.1461,155.6694,156.1274,45369.0
2023-04-28 13:30:00,167.06,167.21,167.0,167.01,22039.0,156.1554,156.2956,156.0993,156.1087,22039.0
2023-04-28 13:35:00,167.02,167.03,166.74,166.85,15750.0,156.118,156.1274,155.8563,155.9591,15750.0
2023-04-28 13:40:00,166.91,167.09,166.87,166.95,17403.0,156.0152,156.1835,155.9778,156.0526,17403.0
2023-04-28 13:45:00,166.97,166.98,166.78,166.81,8418.0,156.0713,156.0806,155.8937,155.9217,8418.0
2023-04-28 13:50:00,166.77,166.77,166.6,166.7,12923.0,155.8844,155.8844,155.7254,155.8189,12923.0
2023-04-28 13:55:00,166.7,166.73,166.55,166.72,10057.0,155.8189,155.847,155.6787,155.8376,10057.0
2023-04-28 14:00:00,166.77,166.91,166.69,166.88,11903.0,155.8844,156.0152,155.8096,155.9872,11903.0
2023-04-28 14:05:00,166.94,166.94,166.79,166.82,9919.0,156.0433,156.0433,155.903,155.9311,9919.0
2023-04-28 14:10:00,166.79,166.79,166.59,166.7,15240.0,155.903,155.903,155.7161,155.8189,15240.0
2023-04-28 14:15:00,166.72,166.91,166.63,166.89,9544.0,155.8376,156.0152,155.7535,155.9965,9544.0
2023-04-28 14:20:00,166.92,166.92,166.78,166.84,10576.0,156.0246,156.0246,155.8937,155.9498,10576.0
2023-04-28 14:25:00,166.84,166.87,166.73,166.8,10879.0,155.9498,155.9778,155.847,155.9124,10879.0
2023-04-28 14:30:00,166.82,166.89,166.71,166.74,52878.0,155.9311,155.9965,155.8283,155.8563,52878.0
2023-04-28 14:35:00,166.73,166.9,166.64,166.73,57159.0,155.847,156.0059,155.7628,155.847,57159.0
2023-04-28 14:40:00,166.77,166.83,166.63,166.73,72013.0,155.8844,155.9404,155.7535,155.847,72013.0
2023-04-28 14:45:00,166.7,166.7,166.44,166.54,16126.0,155.8189,155.8189,155.5759,155.6694,16126.0
2023-04-28 14:50:00,166.56,166.68,166.51,166.51,24531.0,155.6881,155.8002,155.6413,155.6413,24531.0
2023-04-28 14:55:00,166.48,166.66,166.47,166.61,27668.0,155.6133,155.7815,155.6039,155.7348,27668.0
2023-04-28 15:00:00,166.6,166.82,166.53,166.8,20413.0,155.7254,155.9311,155.66,155.9124,20413.0
2023-04-28 15:05:00,166.82,166.82,166.64,166.76,33896.0,155.9311,155.9311,155.7628,155.875,33896.0
2023-04-28 15:10:00,166.77,166.83,166.75,166.8,22742.0,155.8844,155.9404,155.8657,155.9124,22742.0
2023-04-28 15:15:00,166.78,167.12,166.75,167.1,20460.0,155.8937,156.2115,155.8657,156.1928,20460.0
2023-04-28 15:20:00,167.1,167.17,166.96,167.13,43166.0,156.1928,156.2582,156.0619,156.2209,43166.0
2023-04-28 15:25:00,167.18,167.26,167.11,167.26,22396.0,156.2676,156.3424,156.2022,156.3424,22396.0
2023-04-28 15:30:00,167.29,167.36,167.16,167.18,23234.0,156.3704,156.4358,156.2489,156.2676,23234.0
2023-04-28 15:35:00,167.17,167.25,166.99,167.15,42512.0,156.2582,156.333,156.09,156.2395,42512.0
2023-04-28 15:40:00,167.13,167.52,167.12,167.5,62290.0,156.2209,156.5854,156.2115,156.5667,62290.0
2023-04-28 15:45:00,167.51,167.52,167.03,167.03,54676.0,156.576,156.5854,156.1274,156.1274,54676.0
2023-04-28 15:50:00,166.99,167.29,166.89,166.97,98119.0,156.09,156.3704,155.9965,156.0713,98119.0
2023-04-28 15:55:00,167.0,167.34,166.99,167.25,254037.0,156.0993,156.4171,156.09,156.333,254037.0
2023-05-01 09:30:00,168.08,168.3,167.55,167.63,83271.0,157.1088,157.3145,156.6134,156.6882,83271.0
2023-05-01 09:35:00,167.63,168.02,167.52,168.01,37227.0,156.6882,157.0528,156.5854,157.0434,37227.0
2023-05-01 09:40:00,167.98,168.05,167.63,167.74,27921.0,157.0154,157.0808,156.6882,156.791,27921.0
2023-05-01 09:45:00,167.75,168.07,167.52,167.52,47226.0,156.8004,157.0995,156.5854,156.5854,47226.0
2023-05-01 09:50:00,167.5,167.67,167.36,167.41,32521.0,156.5667,156.7256,156.4358,156.4826,32521.0
2023-05-01 09:55:00,167.41,167.55,167.24,167.28,26600.0,156.4826,156.6134,156.3237,156.3611,26600.0
2023-05-01 10:00:00,167.09,167.48,166.92,167.38,37755.0,156.1835,156.548,156.0246,156.4545,37755.0
2023-05-01 10:05:00,167.32,167.4,167.03,167.27,41510.0,156.3985,156.4732,156.1274,156.3517,41510.0
2023-05-01 10:10:00,167.28,167.31,167.02,167.19,15249.0,156.3611,156.3891,156.118,156.2769,15249.0
2023-05-01 10:15:00,167.16,167.35,166.8,166.82,29630.0,156.2489,156.4265,155.9124,155.9311,29630.0
2023-05-01 10:20:00,166.86,166.94,166.55,166.63,19463.0,155.9685,156.0433,155.6787,155.7535,19463.0
2023-05-01 10:25:00,166.68,166.78,166.58,166.74,17179.0,155.8002,155.8937,155.7068,155.8563,17179.0
2023-05-01 10:30:00,166.78,166.88,166.63,166.82,38873.0,155.8937,155.9872,155.7535,155.9311,38873.0
2023-05-01 10:35:00,166.84,167.14,166.84,167.06,35366.0,155.9498,156.2302,155.9498,156.1554,35366.0
2023-05-01 10:40:00,167.06,167.12,166.89,167.08,27440.0,156.1554,156.2115,155.9965,156.1741,27440.0
2023-05-01 10:45:00,167.09,167.5,167.09,167.45,40650.0,156.1835,156.5667,156.1835,156.52,40650.0
2023-05-01 10:50:00,167.43,167.5,167.32,167.36,26965.0,156.5013,156.5667,156.3985,156.4358,26965.0
2023-05-01 10:55:00,167.37,167.37,167.21,167.29,20996.0,156.4452,156.4452,156.2956,156.3704,20996.0
2023-05-01 11:00:00,167.31,167.48,167.17,167.29,32165.0,156.3891,156.548,156.2582,156.3704,32165.0
2023-05-01 11:05:00,167.26,167.42,167.17,167.2,12519.0,156.3424,156.4919,156.2582,156.2863,12519.0
2023-05-01 11:10:00,167.2,167.27,166.97,166.98,11985.0,156.2863,156.3517,156.0713,156.0806,11985.0
2023-05-01 11:15:00,166.96,167.01,166.61,166.79,23405.0,156.0619,156.1087,155.7348,155.903,23405.0
2023-05-01 11:20:00,166.73,166.96,166.52,166.52,20864.0,155.847,156.0619,155.6507,155.6507,20864.0
2023-05-01 11:25:00,166.5,166.69,166.38,166.62,16896.0,155.632,155.8096,155.5198,155.7441,16896.0
2023-05-01 11:30:00,166.59,166.74,166.52,166.52,11172.0,155.7161,155.8563,155.6507,155.6507,11172.0
2023-05-01 11:35:00,166.54,166.63,166.43,166.43,13449.0,155.6694,155.7535,155.5665,155.5665,13449.0
2023-05-01 11:40:00,166.44,166.55,166.34,166.51,9139.0,155.5759,155.6787,155.4824,155.6413,9139.0
2023-05-01 11:45:00,166.53,166.63,166.3,166.34,9535.0,155.66,155.7535,155.445,155.4824,9535.0
2023-05-01 11:50:00,166.37,166.53,166.32,166.46,11572.0,155.5105,155.66,155.4637,155.5946,11572.0
2023-05-01 11:55:00,166.4,166.53,166.28,166.47,13566.0,155.5385,155.66,155.4263,155.6039,13566.0
2023-05-01 12:00:00,166.45,166.48,166.38,166.44,8885.0,155.5852,155.6133,155.5198,155.5759,8885.0
2023-05-01 12:05:00,166.46,166.6,166.45,166.6,7286.0,155.5946,155.7254,155.5852,155.7254,7286.0
2023-05-01 12:10:00,166.56,166.56,166.39,166.43,15945.0,155.6881,155.6881,155.5292,155.5665,15945.0
2023-05-01 12:15:00,166.42,166.45,166.29,166.29,7356.0,155.5572,155.5852,155.4357,155.4357,7356.0
2023-05-01 12:20:00,166.33,166.57,166.31,166.56,14904.0,155.4731,155.6974,155.4544,155.6881,14904.0
2023-05-01 12:25:00,166.56,166.92,166.52,166.92,9597.0,155.6881,156.0246,155.6507,156.0246,9597.0
2023-05-01 12:30:00,166.94,167.16,166.9,167.11,22844.0,156.0433,156.2489,156.0059,156.2022,22844.0
2023-05-01 12:35:00,167.1,167.1,166.95,167.04,10287.0,156.1928,156.1928,156.0526,156.1367,10287.0
2023-05-01 12:40:00,166.99,167.0,166.9,166.97,16541.0,156.09,156.0993,156.0059,156.0713,16541.0
2023-05-01 12:45:00,166.97,167.03,166.89,166.92,28609.0,156.0713,156.1274,155.9965,156.0246,28609.0
2023-05-01 12:50:00,166.92,167.04,166.92,167.01,18740.0,156.0246,156.1367,156.0246,156.1087,18740.0
2023-05-01 12:55:00,167.0,167.05,166.97,167.0,20676.0,156.0993,156.1461,156.0713,156.0993,20676.0
2023-05-01 13:00:00,167.01,167.06,166.91,166.94,24858.0,156.1087,156.1554,156.0152,156.0433,24858.0
2023-05-01 13:05:00,166.95,167.05,166.92,166.93,13902.0,156.0526,156.1461,156.0246,156.0339,13902.0
2023-05-01 13:10:00,166.93,167.13,166.93,167.06,22714.0,156.0339,156.2209,156.0339,156.1554,22714.0
2023-05-01 13:15:00,167.02,167.09,166.95,166.95,27388.0,156.118,156.1835,156.0526,156.0526,27388.0
2023-05-01 13:20:00,166.94,167.03,166.91,166.98,16573.0,156.0433,156.1274,156.0152,156.0806,16573.0
2023-05-01 13:25:00,166.99,167.01,166.91,166.92,15954.0,156.09,156.1087,156.0152,156.0246,15954.0
2023-05-01 13:30:00,166.91,167.11,166.9,167.03,31445.0,156.0152,156.2022,156.0059,156.1274,31445.0
2023-05-01 13:35:00,167.03,167.09,166.98,167.05,17989.0,156.1274,156.1835,156.0806,156.1461,17989.0
2023-05-01 13:40:00,167.05,167.27,167.04,167.15,24857.0,156.1461,156.3517,156.1367,156.2395,24857.0
2023-05-01 13:45:00,167.15,167.28,167.11,167.19,31709.0,156.2395,156.3611,156.2022,156.2769,31709.0
2023-05-01 13:50:00,167.19,167.22,167.0,167.07,26623.0,156.2769,156.305,156.0993,156.1648,26623.0
2023-05-01 13:55:00,167.06,167.09,167.0,167.09,17827.0,156.1554,156.1835,156.0993,156.1835,17827.0
2023-05-01 14:00:00,167.08,167.12,166.97,167.0,28784.0,156.1741,156.2115,156.0713,156.0993,28784.0
2023-05-01 14:05:00,167.0,167.02,166.83,166.96,61301.0,156.0993,156.118,155.9404,156.0619,61301.0
2023-05-01 14:10:00,166.99,167.08,166.76,166.76,24863.0,156.09,156.1741,155.875,155.875,24863.0
2023-05-01 14:15:00,166.76,166.78,166.63,166.69,44453.0,155.875,155.8937,155.7535,155.8096,44453.0
2023-05-01 14:20:00,166.7,166.84,166.54,166.56,21644.0,155.8189,155.9498,155.6694,155.6881,21644.0
2023-05-01 14:25:00,166.54,166.62,166.45,166.49,35068.0,155.6694,155.7441,155.5852,155.6226,35068.0
2023-05-01 14:30:00,166.47,166.54,166.12,166.17,67778.0,155.6039,155.6694,155.2768,155.3235,67778.0
2023-05-01 14:35:00,166.15,166.36,166.14,166.33,72857.0,155.3048,155.5011,155.2955,155.4731,72857.0
2023-05-01 14:40:00,166.31,166.4,166.2,166.36,35796.0,155.4544,155.5385,155.3516,155.5011,35796.0
2023-05-01 14:45:00,166.39,166.63,166.38,166.61,22981.0,155.5292,155.7535,155.5198,155.7348,22981.0
2023-05-01 14:50:00,166.59,166.67,166.48,166.58,32425.0,155.7161,155.7909,155.6133,155.7068,32425.0
2023-05-01 14:55:00,166.59,166.77,166.56,166.68,28534.0,155.7161,155.8844,155.6881,155.8002,28534.0
2023-05-01 15:00:00,166.7,166.77,166.49,166.49,45270.0,155.8189,155.8844,155.6226,155.6226,45270.0
2023-05-01 15:05:00,166.5,166.58,166.37,166.45,82497.0,155.632,155.7068,155.5105,155.5852,82497.0
2023-05-01 15:10:00,166.46,166.52,166.3,166.44,44531.0,155.5946,155.6507,155.445,155.5759,44531.0
2023-05-01 15:15:00,166.45,166.45,166.26,166.4,25495.0,155.5852,155.5852,155.4076,155.5385,25495.0
2023-05-01 15:20:00,166.41,166.64,166.4,166.58,28093.0,155.5478,155.7628,155.5385,155.7068,28093.0
2023-05-01 15:25:00,166.6,166.61,166.44,166.5,49356.0,155.7254,155.7348,155.5759,155.632,49356.0
2023-05-01 15:30:00,166.52,166.8,166.5,166.73,42754.0,155.6507,155.9124,155.632,155.847,42754.0
2023-05-01 15:35:00,166.72,166.75,166.61,166.7,46208.0,155.8376,155.8657,155.7348,155.8189,46208.0
2023-05-01 15:40:00,166.68,166.97,166.56,166.93,55378.0,155.8002,156.0713,155.6881,156.0339,55378.0
2023-05-01 15:45:00,166.93,167.04,166.81,166.9,68947.0,156.0339,156.1367,155.9217,156.0059,68947.0
2023-05-01 15:50:00,166.9,167.09,166.84,166.9,106005.0,156.0059,156.1835,155.9498,156.0059,106005.0
2023-05-01 15:55:00,166.91,166.91,166.61,166.66,279895.0,156.0152,156.0152,155.7348,155.7815,279895.0
2023-05-02 09:30:00,166.54,167.09,165.68,166.97,356882.0,155.6694,156.1835,154.8655,156.0713,356882.0
2023-05-02 09:35:00,166.95,167.09,166.38,166.93,50623.0,156.0526,156.1835,155.5198,156.0339,50623.0
2023-05-02 09:40:00,166.97,167.49,166.8,167.26,56031.0,156.0713,156.5574,155.9124,156.3424,56031.0
2023-05-02 09:45:00,167.24,167.45,167.0,167.18,94538.0,156.3237,156.52,156.0993,156.2676,94538.0
2023-05-02 09:50:00,167.15,167.22,166.67,166.67,52850.0,156.2395,156.305,155.7909,155.7909,52850.0
2023-05-02 09:55:00,166.63,166.78,166.23,166.41,40178.0,155.7535,155.8937,155.3796,155.5478,40178.0
2023-05-02 10:00:00,166.44,166.52,165.92,165.95,54436.0,155.5759,155.6507,155.0898,155.1179,54436.0
2023-05-02 10:05:00,165.96,166.29,165.79,166.05,76670.0,155.1272,155.4357,154.9683,155.2113,76670.0
2023-05-02 10:10:00,166.05,166.08,165.16,165.44,86373.0,155.2113,155.2394,154.3794,154.6412,86373.0
2023-05-02 10:15:00,165.44,165.54,165.18,165.23,63111.0,154.6412,154.7346,154.3981,154.4449,63111.0
2023-05-02 10:20:00,165.22,165.27,164.39,164.41,57469.0,154.4355,154.4823,153.6597,153.6784,57469.0
2023-05-02 10:25:00,164.4,164.94,164.39,164.88,44187.0,153.669,154.1738,153.6597,154.1177,44187.0
2023-05-02 10:30:00,164.85,164.85,164.18,164.27,64110.0,154.0897,154.0897,153.4634,153.5475,64110.0
2023-05-02 10:35:00,164.24,164.43,163.92,164.21,42069.0,153.5195,153.6971,153.2204,153.4915,42069.0
2023-05-02 10:40:00,164.14,164.44,164.12,164.26,41181.0,153.426,153.7064,153.4073,153.5382,41181.0
2023-05-02 10:45:00,164.24,164.27,163.93,164.25,34312.0,153.5195,153.5475,153.2297,153.5288,34312.0
2023-05-02 10:50:00,164.23,164.37,163.86,163.97,49786.0,153.5101,153.641,153.1643,153.2671,49786.0
2023-05-02 10:55:00,163.96,164.03,163.7,163.76,46700.0,153.2578,153.3232,153.0147,153.0708,46700.0
2023-05-02 11:00:00,163.74,163.83,163.28,163.35,76977.0,153.0521,153.1363,152.6222,152.6876,76977.0
2023-05-02 11:05:00,163.35,163.48,163.11,163.31,54603.0,152.6876,152.8091,152.4633,152.6502,54603.0
2023-05-02 11:10:00,163.31,163.48,162.96,163.23,57710.0,152.6502,152.8091,152.323,152.5754,57710.0
2023-05-02 11:15:00,163.25,163.41,163.01,163.03,48080.0,152.5941,152.7437,152.3698,152.3885,48080.0
2023-05-02 11:20:00,163.03,163.17,162.82,162.96,49501.0,152.3885,152.5193,152.1922,152.323,49501.0
2023-05-02 11:25:00,162.92,163.23,162.8,163.23,53029.0,152.2857,152.5754,152.1735,152.5754,53029.0
2023-05-02 11:30:00,163.27,163.37,162.85,163.1,43554.0,152.6128,152.7063,152.2202,152.4539,43554.0
2023-05-02 11:35:00,163.1,163.25,162.98,163.0,68418.0,152.4539,152.5941,152.3417,152.3604,68418.0
2023-05-02 11:40:00,163.01,163.42,163.01,163.32,54881.0,152.3698,152.753,152.3698,152.6595,54881.0
2023-05-02 11:45:00,163.31,163.64,163.17,163.23,53411.0,152.6502,152.9587,152.5193,152.5754,53411.0
2023-05-02 11:50:00,163.22,163.32,162.8,163.12,26872.0,152.5661,152.6595,152.1735,152.4726,26872.0
2023-05-02 11:55:00,163.15,163.16,162.91,163.01,25158.0,152.5006,152.51,152.2763,152.3698,25158.0
2023-05-02 12:00:00,162.96,163.06,162.79,163.06,66851.0,152.323,152.4165,152.1641,152.4165,66851.0
2023-05-02 12:05:00,163.07,163.22,163.0,163.12,30272.0,152.4259,152.5661,152.3604,152.4726,30272.0
2023-05-02 12:10:00,163.1,163.38,163.07,163.38,18540.0,152.4539,152.7156,152.4259,152.7156,18540.0
2023-05-02 12:15:00,163.37,163.5,163.2,163.4,32704.0,152.7063,152.8278,152.5474,152.7343,32704.0
2023-05-02 12:20:00,163.4,163.48,163.0,163.19,60916.0,152.7343,152.8091,152.3604,152.538,60916.0
2023-05-02 12:25:00,163.2,163.27,163.11,163.21,46366.0,152.5474,152.6128,152.4633,152.5567,46366.0
2023-05-02 12:30:00,163.2,163.38,163.17,163.26,43771.0,152.5474,152.7156,152.5193,152.6035,43771.0
2023-05-02 12:35:00,163.25,163.71,163.25,163.55,29686.0,152.5941,153.0241,152.5941,152.8745,29686.0
2023-05-02 12:40:00,163.59,163.87,163.58,163.87,10847.0,152.9119,153.1736,152.9026,153.1736,10847.0
2023-05-02 12:45:00,163.88,163.88,163.56,163.57,26336.0,153.183,153.183,152.8839,152.8932,26336.0
2023-05-02 12:50:00,163.58,163.89,163.58,163.8,17517.0,152.9026,153.1923,152.9026,153.1082,17517.0
2023-05-02 12:55:00,163.81,163.92,163.73,163.78,23705.0,153.1176,153.2204,153.0428,153.0895,23705.0
2023-05-02 13:00:00,163.76,163.88,163.57,163.62,34877.0,153.0708,153.183,152.8932,152.94,34877.0
2023-05-02 13:05:00,163.62,163.73,163.35,163.38,45491.0,152.94,153.0428,152.6876,152.7156,45491.0
2023-05-02 13:10:00,163.35,163.53,163.33,163.35,55259.0,152.6876,152.8558,152.6689,152.6876,55259.0
2023-05-02 13:15:00,163.37,163.6,163.35,163.4,47898.0,152.7063,152.9213,152.6876,152.7343,47898.0
2023-05-02 13:20:00,163.4,163.47,163.21,163.22,24087.0,152.7343,152.7998,152.5567,152.5661,24087.0
2023-05-02 13:25:00,163.22,163.37,163.19,163.37,20369.0,152.5661,152.7063,152.538,152.7063,20369.0
2023-05-02 13:30:00,163.38,163.56,163.38,163.49,53399.0,152.7156,152.8839,152.7156,152.8184,53399.0
2023-05-02 13:35:00,163.49,163.84,163.49,163.8,28105.0,152.8184,153.1456,152.8184,153.1082,28105.0
2023-05-02 13:40:00,163.81,163.83,163.52,163.58,28547.0,153.1176,153.1363,152.8465,152.9026,28547.0
2023-05-02 13:45:00,163.58,163.9,163.55,163.9,49354.0,152.9026,153.2017,152.8745,153.2017,49354.0
2023-05-02 13:50:00,163.91,164.38,163.91,164.36,36350.0,153.211,153.6504,153.211,153.6317,36350.0
2023-05-02 13:55:00,164.38,164.42,164.13,164.22,31683.0,153.6504,153.6877,153.4167,153.5008,31683.0
2023-05-02 14:00:00,164.21,164.24,163.94,164.0,34727.0,153.4915,153.5195,153.2391,153.2952,34727.0
2023-05-02 14:05:00,164.02,164.17,163.94,164.16,17517.0,153.3139,153.4541,153.2391,153.4447,17517.0
2023-05-02 14:10:00,164.18,164.22,163.99,164.05,30433.0,153.4634,153.5008,153.2858,153.3419,30433.0
2023-05-02 14:15:00,164.03,164.04,163.79,163.85,42875.0,153.3232,153.3325,153.0989,153.1549,42875.0
2023-05-02 14:20:00,163.89,163.96,163.69,163.78,23452.0,153.1923,153.2578,153.0054,153.0895,23452.0
2023-05-02 14:25:00,163.79,163.92,163.74,163.88,18012.0,153.0989,153.2204,153.0521,153.183,18012.0
2023-05-02 14:30:00,163.87,163.91,163.78,163.87,23404.0,153.1736,153.211,153.0895,153.1736,23404.0
2023-05-02 14:35:00,163.86,164.04,163.84,163.92,17909.0,153.1643,153.3325,153.1456,153.2204,17909.0
2023-05-02 14:40:00,163.9,163.92,163.72,163.8,24722.0,153.2017,153.2204,153.0334,153.1082,24722.0
2023-05-02 14:45:00,163.8,163.91,163.77,163.87,32856.0,153.1082,153.211,153.0802,153.1736,32856.0
2023-05-02 14:50:00,163.87,163.95,163.8,163.87,25224.0,153.1736,153.2484,153.1082,153.1736,25224.0
2023-05-02 14:55:00,163.89,163.96,163.83,163.91,37135.0,153.1923,153.2578,153.1363,153.211,37135.0
2023-05-02 15:00:00,163.92,164.29,163.91,164.0,53438.0,153.2204,153.5662,153.211,153.2952,53438.0
2023-05-02 15:05:00,164.03,164.41,163.98,164.37,21713.0,153.3232,153.6784,153.2765,153.641,21713.0
2023-05-02 15:10:00,164.36,164.55,164.31,164.45,32450.0,153.6317,153.8093,153.5849,153.7158,32450.0
2023-05-02 15:15:00,164.45,164.47,164.15,164.2,38509.0,153.7158,153.7345,153.4354,153.4821,38509.0
2023-05-02 15:20:00,164.21,164.38,164.1,164.35,33262.0,153.4915,153.6504,153.3886,153.6223,33262.0
2023-05-02 15:25:00,164.38,164.57,164.33,164.56,74769.0,153.6504,153.828,153.6036,153.8186,74769.0
2023-05-02 15:30:00,164.57,164.65,164.31,164.31,96506.0,153.828,153.9027,153.5849,153.5849,96506.0
2023-05-02 15:35:00,164.3,164.37,164.19,164.31,42965.0,153.5756,153.641,153.4728,153.5849,42965.0
2023-05-02 15:40:00,164.3,164.36,164.14,164.31,49044.0,153.5756,153.6317,153.426,153.5849,49044.0
2023-05-02 15:45:00,164.32,164.35,163.93,164.03,63489.0,153.5943,153.6223,153.2297,153.3232,63489.0
2023-05-02 15:50:00,164.05,164.47,164.02,164.39,136995.0,153.3419,153.7345,153.3139,153.6597,136995.0
2023-05-02 15:55:00,164.38,164.39,163.86,163.93,338278.0,153.6504,153.6597,153.1643,153.2297,338278.0
2023-05-03 09:30:00,164.93,165.46,164.38,165.05,103233.0,154.1645,154.6599,153.6504,154.2766,103233.0
2023-05-03 09:35:00,165.1,165.26,164.77,165.04,46990.0,154.3234,154.4729,154.0149,154.2673,46990.0
2023-05-03 09:40:00,164.99,165.07,164.66,164.83,54457.0,154.2205,154.2953,153.9121,154.071,54457.0
2023-05-03 09:45:00,164.83,164.97,164.51,164.58,63825.0,154.071,154.2018,153.7719,153.8373,63825.0
2023-05-03 09:50:00,164.58,165.04,164.56,165.02,37317.0,153.8373,154.2673,153.8186,154.2486,37317.0
2023-05-03 09:55:00,165.03,165.15,164.8,165.15,27984.0,154.2579,154.3701,154.0429,154.3701,27984.0
2023-05-03 10:00:00,165.16,165.28,164.8,164.88,39019.0,154.3794,154.4916,154.0429,154.1177,39019.0
2023-05-03 10:05:00,164.9,165.01,164.75,165.0,50106.0,154.1364,154.2392,153.9962,154.2299,50106.0
2023-05-03 10:10:00,164.95,165.02,164.59,164.75,49067.0,154.1831,154.2486,153.8466,153.9962,49067.0
2023-05-03 10:15:00,164.75,165.17,164.74,164.98,23970.0,153.9962,154.3888,153.9869,154.2112,23970.0
2023-05-03 10:20:00,164.99,165.65,164.98,165.43,42871.0,154.2205,154.8375,154.2112,154.6318,42871.0
2023-05-03 10:25:00,165.42,165.56,165.22,165.22,17031.0,154.6225,154.7533,154.4355,154.4355,17031.0
2023-05-03 10:30:00,165.23,165.49,165.21,165.34,24749.0,154.4449,154.6879,154.4262,154.5477,24749.0
2023-05-03 10:35:00,165.31,165.44,165.23,165.42,17823.0,154.5197,154.6412,154.4449,154.6225,17823.0
2023-05-03 10:40:00,165.41,165.41,164.99,165.08,17965.0,154.6131,154.6131,154.2205,154.3047,17965.0
2023-05-03 10:45:00,165.04,165.08,164.75,164.95,17165.0,154.2673,154.3047,153.9962,154.1831,17165.0
2023-05-03 10:50:00,164.92,165.03,164.8,164.8,9477.0,154.1551,154.2579,154.0429,154.0429,9477.0
2023-05-03 10:55:00,164.8,164.87,164.65,164.76,17212.0,154.0429,154.1084,153.9027,154.0056,17212.0
2023-05-03 11:00:00,164.65,164.69,164.45,164.64,14345.0,153.9027,153.9401,153.7158,153.8934,14345.0
2023-05-03 11:05:00,164.69,164.69,164.46,164.56,14944.0,153.9401,153.9401,153.7251,153.8186,14944.0
2023-05-03 11:10:00,164.57,164.78,164.4,164.67,10224.0,153.828,154.0242,153.669,153.9214,10224.0
2023-05-03 11:15:00,164.59,164.63,164.41,164.45,14852.0,153.8466,153.884,153.6784,153.7158,14852.0
2023-05-03 11:20:00,164.49,164.56,164.34,164.34,20663.0,153.7532,153.8186,153.613,153.613,20663.0
2023-05-03 11:25:00,164.29,164.32,164.03,164.13,9976.0,153.5662,153.5943,153.3232,153.4167,9976.0
2023-05-03 11:30:00,164.12,164.15,163.95,164.01,13303.0,153.4073,153.4354,153.2484,153.3045,13303.0
2023-05-03 11:35:00,164.05,164.31,164.05,164.31,8525.0,153.3419,153.5849,153.3419,153.5849,8525.0
2023-05-03 11:40:00,164.27,164.28,164.18,164.21,9536.0,153.5475,153.5569,153.4634,153.4915,9536.0
2023-05-03 11:45:00,164.24,164.46,164.23,164.34,12742.0,153.5195,153.7251,153.5101,153.613,12742.0
2023-05-03 11:50:00,164.35,164.38,164.19,164.27,13035.0,153.6223,153.6504,153.4728,153.5475,13035.0
2023-05-03 11:55:00,164.28,164.6,164.24,164.6,17354.0,153.5569,153.856,153.5195,153.856,17354.0
2023-05-03 12:00:00,164.64,164.65,164.5,164.55,7369.0,153.8934,153.9027,153.7625,153.8093,7369.0
2023-05-03 12:05:00,164.53,164.6,164.45,164.55,10835.0,153.7906,153.856,153.7158,153.8093,10835.0
2023-05-03 12:10:00,164.55,164.55,164.42,164.47,9179.0,153.8093,153.8093,153.6877,153.7345,9179.0
2023-05-03 12:15:00,164.46,164.6,164.33,164.35,17483.0,153.7251,153.856,153.6036,153.6223,17483.0
2023-05-03 12:20:00,164.34,164.55,164.3,164.53,10403.0,153.613,153.8093,153.5756,153.7906,10403.0
2023-05-03 12:25:00,164.51,164.62,164.48,164.57,8147.0,153.7719,153.8747,153.7438,153.828,8147.0
2023-05-03 12:30:00,164.54,164.56,164.42,164.42,6303.0,153.7999,153.8186,153.6877,153.6877,6303.0
2023-05-03 12:35:00,164.44,164.48,164.31,164.43,23297.0,153.7064,153.7438,153.5849,153.6971,23297.0
2023-05-03 12:40:00,164.46,164.65,164.46,164.58,6873.0,153.7251,153.9027,153.7251,153.8373,6873.0
2023-05-03 12:45:00,164.62,164.78,164.57,164.74,15381.0,153.8747,154.0242,153.828,153.9869,15381.0
2023-05-03 12:50:00,164.74,164.86,164.68,164.74,28252.0,153.9869,154.099,153.9308,153.9869,28252.0
2023-05-03 12:55:00,164.72,164.73,164.61,164.72,11886.0,153.9682,153.9775,153.8653,153.9682,11886.0
2023-05-03 13:00:00,164.73,164.96,164.72,164.96,14336.0,153.9775,154.1925,153.9682,154.1925,14336.0
2023-05-03 13:05:00,164.99,165.14,164.96,165.12,9529.0,154.2205,154.3607,154.1925,154.3421,9529.0
2023-05-03 13:10:00,165.13,165.14,164.85,164.9,15111.0,154.3514,154.3607,154.0897,154.1364,15111.0
2023-05-03 13:15:00,164.9,164.9,164.72,164.81,9800.0,154.1364,154.1364,153.9682,154.0523,9800.0
2023-05-03 13:20:00,164.81,164.97,164.8,164.93,14591.0,154.0523,154.2018,154.0429,154.1645,14591.0
2023-05-03 13:25:00,164.93,165.06,164.9,164.97,18549.0,154.1645,154.286,154.1364,154.2018,18549.0
2023-05-03 13:30:00,164.98,165.24,164.95,165.16,20601.0,154.2112,154.4542,154.1831,154.3794,20601.0
2023-05-03 13:35:00,165.16,165.35,165.16,165.27,16067.0,154.3794,154.557,154.3794,154.4823,16067.0
2023-05-03 13:40:00,165.25,165.3,165.09,165.12,39105.0,154.4636,154.5103,154.314,154.3421,39105.0
2023-05-03 13:45:00,165.13,165.13,164.91,164.97,20057.0,154.3514,154.3514,154.1458,154.2018,20057.0
2023-05-03 13:50:00,164.98,165.04,164.94,165.04,26825.0,154.2112,154.2673,154.1738,154.2673,26825.0
2023-05-03 13:55:00,165.05,165.19,165.05,165.11,15870.0,154.2766,154.4075,154.2766,154.3327,15870.0
2023-05-03 14:00:00,165.08,165.75,164.77,165.13,49994.0,154.3047,154.9309,154.0149,154.3514,49994.0
2023-05-03 14:05:00,165.08,165.46,164.72,165.0,20379.0,154.3047,154.6599,153.9682,154.2299,20379.0
2023-05-03 14:10:00,165.08,165.23,164.88,165.21,27013.0,154.3047,154.4449,154.1177,154.4262,27013.0
2023-05-03 14:15:00,165.23,165.41,165.07,165.26,37096.0,154.4449,154.6131,154.2953,154.4729,37096.0
2023-05-03 14:20:00,165.28,165.57,165.17,165.46,24714.0,154.4916,154.7627,154.3888,154.6599,24714.0
2023-05-03 14:25:00,165.39,165.75,165.19,165.2,38606.0,154.5944,154.9309,154.4075,154.4168,38606.0
2023-05-03 14:30:00,165.21,165.36,164.92,165.06,40633.0,154.4262,154.5664,154.1551,154.286,40633.0
2023-05-03 14:35:00,165.03,165.38,164.3,165.25,66729.0,154.2579,154.5851,153.5756,154.4636,66729.0
2023-05-03 14:40:00,165.3,165.99,164.85,165.13,46314.0,154.5103,155.1553,154.0897,154.3514,46314.0
2023-05-03 14:45:00,165.14,165.42,164.96,164.96,21818.0,154.3607,154.6225,154.1925,154.1925,21818.0
2023-05-03 14:50:00,164.97,165.28,164.39,165.08,41259.0,154.2018,154.4916,153.6597,154.3047,41259.0
2023-05-03 14:55:00,165.08,165.59,164.85,165.31,19932.0,154.3047,154.7814,154.0897,154.5197,19932.0
2023-05-03 15:00:00,165.34,165.62,164.9,165.31,14361.0,154.5477,154.8094,154.1364,154.5197,14361.0
2023-05-03 15:05:00,165.24,165.71,164.43,164.76,36036.0,154.4542,154.8935,153.6971,154.0056,36036.0
2023-05-03 15:10:00,164.67,164.67,164.17,164.4,29125.0,153.9214,153.9214,153.4541,153.669,29125.0
2023-05-03 15:15:00,164.3,164.64,164.12,164.42,23522.0,153.5756,153.8934,153.4073,153.6877,23522.0
2023-05-03 15:20:00,164.35,164.55,163.88,164.39,33092.0,153.6223,153.8093,153.183,153.6597,33092.0
2023-05-03 15:25:00,164.54,164.62,163.72,163.79,44867.0,153.7999,153.8747,153.0334,153.0989,44867.0
2023-05-03 15:30:00,163.73,163.88,163.61,163.88,32260.0,153.0428,153.183,152.9306,153.183,32260.0
2023-05-03 15:35:00,163.89,164.0,163.75,163.77,21751.0,153.1923,153.2952,153.0615,153.0802,21751.0
2023-05-03 15:40:00,163.75,163.83,163.49,163.73,35456.0,153.0615,153.1363,152.8184,153.0428,35456.0
2023-05-03 15:45:00,163.69,163.83,163.43,163.55,34120.0,153.0054,153.1363,152.7624,152.8745,34120.0
2023-05-03 15:50:00,163.57,163.71,163.38,163.51,92527.0,152.8932,153.0241,152.7156,152.8371,92527.0
2023-05-03 15:55:00,163.5,163.57,163.27,163.35,170916.0,152.8278,152.8932,152.6128,152.6876,170916.0
2023-05-04 09:30:00,163.43,163.87,162.6,163.05,103021.0,152.7624,153.1736,151.9865,152.4072,103021.0
2023-05-04 09:35:00,163.07,163.17,162.22,162.32,34771.0,152.4259,152.5193,151.6313,151.7248,34771.0
2023-05-04 09:40:00,162.32,162.52,162.15,162.28,25564.0,151.7248,151.9118,151.5659,151.6874,25564.0
2023-05-04 09:45:00,162.24,162.33,162.08,162.22,27699.0,151.65,151.7342,151.5005,151.6313,27699.0
2023-05-04 09:50:00,162.22,162.35,162.13,162.29,36833.0,151.6313,151.7529,151.5472,151.6968,36833.0
2023-05-04 09:55:00,162.32,162.84,162.32,162.38,20775.0,151.7248,152.2109,151.7248,151.7809,20775.0
2023-05-04 10:00:00,162.37,162.7,162.3,162.38,12311.0,151.7716,152.08,151.7061,151.7809,12311.0
2023-05-04 10:05:00,162.38,162.67,162.38,162.47,19607.0,151.7809,152.052,151.7809,151.865,19607.0
2023-05-04 10:10:00,162.44,162.52,162.18,162.22,13504.0,151.837,151.9118,151.594,151.6313,13504.0
2023-05-04 10:15:00,162.24,162.45,161.86,162.3,20776.0,151.65,151.8463,151.2948,151.7061,20776.0
2023-05-04 10:20:00,162.27,162.35,161.9,161.97,9450.0,151.6781,151.7529,151.3322,151.3977,9450.0
2023-05-04 10:25:00,161.91,162.13,161.84,161.97,19572.0,151.3416,151.5472,151.2761,151.3977,19572.0
2023-05-04 10:30:00,161.96,162.18,161.95,162.0,27772.0,151.3883,151.594,151.379,151.4257,27772.0
2023-05-04 10:35:00,161.98,162.25,161.85,161.85,20873.0,151.407,151.6594,151.2855,151.2855,20873.0
2023-05-04 10:40:00,161.81,162.16,161.8,161.83,24632.0,151.2481,151.5753,151.2388,151.2668,24632.0
2023-05-04 10:45:00,161.84,162.19,161.67,161.97,35948.0,151.2761,151.6033,151.1172,151.3977,35948.0
2023-05-04 10:50:00,161.9,161.98,161.71,161.96,15755.0,151.3322,151.407,151.1546,151.3883,15755.0
2023-05-04 10:55:00,162.0,162.14,161.64,161.69,20564.0,151.4257,151.5566,151.0892,151.1359,20564.0
2023-05-04 11:00:00,161.75,161.86,161.36,161.46,16231.0,151.192,151.2948,150.8275,150.921,16231.0
2023-05-04 11:05:00,161.44,162.4,161.42,162.15,35278.0,150.9023,151.7996,150.8836,151.5659,35278.0
2023-05-04 11:10:00,162.17,162.72,162.17,162.65,22790.0,151.5846,152.0987,151.5846,152.0333,22790.0
2023-05-04 11:15:00,162.65,162.75,162.23,162.33,54424.0,152.0333,152.1268,151.6407,151.7342,54424.0
2023-05-04 11:20:00,162.31,162.36,162.14,162.21,11397.0,151.7155,151.7622,151.5566,151.622,11397.0
2023-05-04 11:25:00,162.21,162.39,162.14,162.17,19866.0,151.622,151.7902,151.5566,151.5846,19866.0
2023-05-04 11:30:00,162.17,162.42,162.17,162.4,18878.0,151.5846,151.8183,151.5846,151.7996,18878.0
2023-05-04 11:35:00,162.4,162.45,162.28,162.36,21945.0,151.7996,151.8463,151.6874,151.7622,21945.0
2023-05-04 11:40:00,162.36,162.6,162.36,162.39,11502.0,151.7622,151.9865,151.7622,151.7902,11502.0
2023-05-04 11:45:00,162.36,162.47,162.22,162.22,24213.0,151.7622,151.865,151.6313,151.6313,24213.0
2023-05-04 11:50:00,162.21,162.21,162.0,162.0,28910.0,151.622,151.622,151.4257,151.4257,28910.0
2023-05-04 11:55:00,162.0,162.29,161.95,162.16,17366.0,151.4257,151.6968,151.379,151.5753,17366.0
2023-05-04 12:00:00,162.15,162.17,162.0,162.03,12957.0,151.5659,151.5846,151.4257,151.4537,12957.0
2023-05-04 12:05:00,162.0,162.0,161.67,161.81,18354.0,151.4257,151.4257,151.1172,151.2481,18354.0
2023-05-04 12:10:00,161.74,161.84,161.68,161.68,27077.0,151.1827,151.2761,151.1266,151.1266,27077.0
2023-05-04 12:15:00,161.67,162.02,161.66,161.96,28919.0,151.1172,151.4444,151.1079,151.3883,28919.0
2023-05-04 12:20:00,161.97,162.22,161.97,162.13,12479.0,151.3977,151.6313,151.3977,151.5472,12479.0
2023-05-04 12:25:00,162.13,162.24,162.12,162.2,10352.0,151.5472,151.65,151.5379,151.6127,10352.0
2023-05-04 12:30:00,162.17,162.26,161.93,162.0,12850.0,151.5846,151.6687,151.3603,151.4257,12850.0
2023-05-04 12:35:00,161.94,162.04,161.86,161.93,11127.0,151.3696,151.4631,151.2948,151.3603,11127.0
2023-05-04 12:40:00,161.98,162.03,161.86,161.86,9989.0,151.407,151.4537,151.2948,151.2948,9989.0
2023-05-04 12:45:00,161.84,161.99,161.76,161.99,10745.0,151.2761,151.4164,151.2014,151.4164,10745.0
2023-05-04 12:50:00,162.0,162.05,161.96,162.01,4237.0,151.4257,151.4724,151.3883,151.4351,4237.0
2023-05-04 12:55:00,162.02,162.21,162.02,162.19,9902.0,151.4444,151.622,151.4444,151.6033,9902.0
2023-05-04 13:00:00,162.22,162.25,162.04,162.08,9107.0,151.6313,151.6594,151.4631,151.5005,9107.0
2023-05-04 13:05:00,162.1,162.27,162.05,162.13,30549.0,151.5192,151.6781,151.4724,151.5472,30549.0
2023-05-04 13:10:00,162.1,162.27,162.09,162.16,15398.0,151.5192,151.6781,151.5098,151.5753,15398.0
2023-05-04 13:15:00,162.15,162.36,162.14,162.31,23144.0,151.5659,151.7622,151.5566,151.7155,23144.0
2023-05-04 13:20:00,162.29,162.64,162.29,162.48,43228.0,151.6968,152.0239,151.6968,151.8744,43228.0
2023-05-04 13:25:00,162.49,162.5,162.26,162.42,33720.0,151.8837,151.8931,151.6687,151.8183,33720.0
2023-05-04 13:30:00,162.45,162.8,162.43,162.8,105505.0,151.8463,152.1735,151.8276,152.1735,105505.0
2023-05-04 13:35:00,162.91,162.92,162.68,162.75,22352.0,152.2763,152.2857,152.0613,152.1268,22352.0
2023-05-04 13:40:00,162.78,162.85,162.65,162.8,22822.0,152.1548,152.2202,152.0333,152.1735,22822.0
2023-05-04 13:45:00,162.81,162.81,162.47,162.55,25117.0,152.1828,152.1828,151.865,151.9398,25117.0
2023-05-04 13:50:00,162.53,162.59,162.34,162.48,12731.0,151.9211,151.9772,151.7435,151.8744,12731.0
2023-05-04 13:55:00,162.43,162.58,162.39,162.52,7768.0,151.8276,151.9678,151.7902,151.9118,7768.0
2023-05-04 14:00:00,162.56,162.58,162.35,162.47,6469.0,151.9492,151.9678,151.7529,151.865,6469.0
2023-05-04 14:05:00,162.45,162.5,162.34,162.44,9815.0,151.8463,151.8931,151.7435,151.837,9815.0
2023-05-04 14:10:00,162.44,162.52,162.34,162.5,21810.0,151.837,151.9118,151.7435,151.8931,21810.0
2023-05-04 14:15:00,162.48,162.51,162.31,162.38,12383.0,151.8744,151.9024,151.7155,151.7809,12383.0
2023-05-04 14:20:00,162.35,162.38,162.09,162.11,7146.0,151.7529,151.7809,151.5098,151.5285,7146.0
2023-05-04 14:25:00,162.07,162.12,161.91,161.91,11163.0,151.4911,151.5379,151.3416,151.3416,11163.0
2023-05-04 14:30:00,161.89,161.91,161.56,161.78,36775.0,151.3229,151.3416,151.0144,151.2201,36775.0
2023-05-04 14:35:00,161.78,161.97,161.73,161.81,24439.0,151.2201,151.3977,151.1733,151.2481,24439.0
2023-05-04 14:40:00,161.8,161.93,161.77,161.85,15109.0,151.2388,151.3603,151.2107,151.2855,15109.0
2023-05-04 14:45:00,161.84,161.94,161.8,161.89,17708.0,151.2761,151.3696,151.2388,151.3229,17708.0
2023-05-04 14:50:00,161.88,162.04,161.84,161.99,15022.0,151.3135,151.4631,151.2761,151.4164,15022.0
2023-05-04 14:55:00,161.99,162.16,161.94,162.12,17509.0,151.4164,151.5753,151.3696,151.5379,17509.0
2023-05-04 15:00:00,162.12,162.44,162.12,162.44,10136.0,151.5379,151.837,151.5379,151.837,10136.0
2023-05-04 15:05:00,162.43,162.62,162.4,162.48,15779.0,151.8276,152.0052,151.7996,151.8744,15779.0
2023-05-04 15:10:00,162.43,162.54,162.27,162.32,27109.0,151.8276,151.9305,151.6781,151.7248,27109.0
2023-05-04 15:15:00,162.3,162.3,162.04,162.2,15810.0,151.7061,151.7061,151.4631,151.6127,15810.0
2023-05-04 15:20:00,162.22,162.24,162.05,162.14,15829.0,151.6313,151.65,151.4724,151.5566,15829.0
2023-05-04 15:25:00,162.16,162.42,162.16,162.42,20241.0,151.5753,151.8183,151.5753,151.8183,20241.0
2023-05-04 15:30:00,162.4,162.59,162.35,162.53,25731.0,151.7996,151.9772,151.7529,151.9211,25731.0
2023-05-04 15:35:00,162.53,162.67,162.4,162.43,31366.0,151.9211,152.052,151.7996,151.8276,31366.0
2023-05-04 15:40:00,162.44,162.56,162.38,162.41,29472.0,151.837,151.9492,151.7809,151.8089,29472.0
2023-05-04 15:45:00,162.38,162.79,162.23,162.79,32122.0,151.7809,152.1641,151.6407,152.1641,32122.0
2023-05-04 15:50:00,162.78,162.84,162.45,162.66,90703.0,152.1548,152.2109,151.8463,152.0426,90703.0
2023-05-04 15:55:00,162.67,162.73,162.2,162.29,249133.0,152.052,152.1081,151.6127,151.6968,249133.0
2023-05-05 09:30:00,161.46,162.2,161.24,161.79,82715.0,152.0495,152.7464,151.8424,152.3603,82715.0
2023-05-05 09:35:00,161.74,161.9,161.35,161.36,24999.0,152.3132,152.4639,151.9459,151.9554,24999.0
2023-05-05 09:40:00,161.41,161.51,161.21,161.34,40506.0,152.0025,152.0966,151.8141,151.9365,40506.0
2023-05-05 09:45:00,161.36,162.17,161.32,162.16,58845.0,151.9554,152.7182,151.9177,152.7087,58845.0
2023-05-05 09:50:00,162.19,162.82,162.17,162.74,23958.0,152.737,153.3303,152.7182,153.2549,23958.0
2023-05-05 09:55:00,162.77,162.89,162.55,162.67,29513.0,153.2832,153.3962,153.076,153.189,29513.0
2023-05-05 10:00:00,162.72,162.86,162.62,162.74,79001.0,153.2361,153.3679,153.1419,153.2549,79001.0
2023-05-05 10:05:00,162.74,163.25,162.74,163.03,41203.0,153.2549,153.7352,153.2549,153.528,41203.0
2023-05-05 10:10:00,163.04,163.28,162.81,163.28,35394.0,153.5374,153.7635,153.3209,153.7635,35394.0
2023-05-05 10:15:00,163.23,163.23,162.95,162.99,16507.0,153.7164,153.7164,153.4527,153.4904,16507.0
2023-05-05 10:20:00,162.99,163.02,162.41,162.48,17032.0,153.4904,153.5186,152.9442,153.0101,17032.0
2023-05-05 10:25:00,162.52,162.69,162.37,162.55,24656.0,153.0478,153.2078,152.9065,153.076,24656.0
2023-05-05 10:30:00,162.55,162.7,162.47,162.7,19793.0,153.076,153.2173,153.0007,153.2173,19793.0
2023-05-05 10:35:00,162.73,162.98,162.63,162.96,25417.0,153.2455,153.4809,153.1513,153.4621,25417.0
2023-05-05 10:40:00,162.96,163.09,162.7,162.82,23494.0,153.4621,153.5845,153.2173,153.3303,23494.0
2023-05-05 10:45:00,162.82,162.85,162.69,162.76,40006.0,153.3303,153.3585,153.2078,153.2738,40006.0
2023-05-05 10:50:00,162.73,162.87,162.63,162.87,19379.0,153.2455,153.3774,153.1513,153.3774,19379.0
2023-05-05 10:55:00,162.84,162.85,162.45,162.68,23630.0,153.3491,153.3585,152.9818,153.1984,23630.0
2023-05-05 11:00:00,162.69,163.02,162.68,163.02,15605.0,153.2078,153.5186,153.1984,153.5186,15605.0
2023-05-05 11:05:00,163.07,163.29,162.92,162.97,31640.0,153.5657,153.7729,153.4244,153.4715,31640.0
2023-05-05 11:10:00,162.92,163.25,162.86,163.18,13396.0,153.4244,153.7352,153.3679,153.6693,13396.0
2023-05-05 11:15:00,163.17,163.2,162.86,162.92,14321.0,153.6599,153.6881,153.3679,153.4244,14321.0
2023-05-05 11:20:00,162.97,163.33,162.89,163.3,11666.0,153.4715,153.8105,153.3962,153.7823,11666.0
2023-05-05 11:25:00,163.32,163.57,163.26,163.49,14899.0,153.8011,154.0366,153.7446,153.9612,14899.0
2023-05-05 11:30:00,163.5,163.54,163.35,163.52,12531.0,153.9706,154.0083,153.8294,153.9895,12531.0
2023-05-05 11:35:00,163.55,163.57,163.34,163.45,12078.0,154.0177,154.0366,153.82,153.9236,12078.0
2023-05-05 11:40:00,163.44,163.55,163.33,163.43,10816.0,153.9141,154.0177,153.8105,153.9047,10816.0
2023-05-05 11:45:00,163.49,163.72,163.46,163.64,10782.0,153.9612,154.1778,153.933,154.1025,10782.0
2023-05-05 11:50:00,163.69,163.73,163.56,163.56,10063.0,154.1496,154.1872,154.0271,154.0271,10063.0
2023-05-05 11:55:00,163.55,163.56,163.3,163.52,10727.0,154.0177,154.0271,153.7823,153.9895,10727.0
2023-05-05 12:00:00,163.49,163.64,163.42,163.42,10129.0,153.9612,154.1025,153.8953,153.8953,10129.0
2023-05-05 12:05:00,163.4,163.46,163.31,163.44,10914.0,153.8765,153.933,153.7917,153.9141,10914.0
2023-05-05 12:10:00,163.48,163.51,163.41,163.51,9333.0,153.9518,153.9801,153.8859,153.9801,9333.0
2023-05-05 12:15:00,163.51,163.52,163.27,163.34,9224.0,153.9801,153.9895,153.754,153.82,9224.0
2023-05-05 12:20:00,163.3,163.44,163.3,163.4,10541.0,153.7823,153.9141,153.7823,153.8765,10541.0
2023-05-05 12:25:00,163.37,163.41,163.22,163.33,17748.0,153.8482,153.8859,153.707,153.8105,17748.0
2023-05-05 12:30:00,163.32,163.57,163.32,163.43,13182.0,153.8011,154.0366,153.8011,153.9047,13182.0
2023-05-05 12:35:00,163.42,163.42,163.24,163.29,11782.0,153.8953,153.8953,153.7258,153.7729,11782.0
2023-05-05 12:40:00,163.26,163.34,163.17,163.17,14591.0,153.7446,153.82,153.6599,153.6599,14591.0
2023-05-05 12:45:00,163.22,163.27,163.0,163.16,17253.0,153.707,153.754,153.4998,153.6505,17253.0
2023-05-05 12:50:00,163.19,163.45,163.13,163.45,17081.0,153.6787,153.9236,153.6222,153.9236,17081.0
2023-05-05 12:55:00,163.43,163.59,163.36,163.54,30660.0,153.9047,154.0554,153.8388,154.0083,30660.0
2023-05-05 13:00:00,163.61,163.93,163.6,163.82,13639.0,154.0742,154.3756,154.0648,154.272,13639.0
2023-05-05 13:05:00,163.84,163.89,163.66,163.67,15752.0,154.2908,154.3379,154.1213,154.1307,15752.0
2023-05-05 13:10:00,163.7,163.76,163.64,163.76,14191.0,154.159,154.2155,154.1025,154.2155,14191.0
2023-05-05 13:15:00,163.76,163.83,163.62,163.71,17776.0,154.2155,154.2814,154.0836,154.1684,17776.0
2023-05-05 13:20:00,163.69,163.71,163.56,163.67,14648.0,154.1496,154.1684,154.0271,154.1307,14648.0
2023-05-05 13:25:00,163.65,163.77,163.55,163.7,13095.0,154.1119,154.2249,154.0177,154.159,13095.0
2023-05-05 13:30:00,163.72,163.87,163.71,163.78,19032.0,154.1778,154.3191,154.1684,154.2343,19032.0
2023-05-05 13:35:00,163.78,163.83,163.65,163.65,12491.0,154.2343,154.2814,154.1119,154.1119,12491.0
2023-05-05 13:40:00,163.65,163.69,163.54,163.69,11452.0,154.1119,154.1496,154.0083,154.1496,11452.0
2023-05-05 13:45:00,163.69,163.86,163.63,163.82,12785.0,154.1496,154.3097,154.0931,154.272,12785.0
2023-05-05 13:50:00,163.85,164.04,163.78,164.02,31316.0,154.3002,154.4792,154.2343,154.4603,31316.0
2023-05-05 13:55:00,164.03,164.21,164.0,164.21,18627.0,154.4697,154.6393,154.4415,154.6393,18627.0
2023-05-05 14:00:00,164.22,164.6,164.21,164.58,18327.0,154.6487,155.0065,154.6393,154.9877,18327.0
2023-05-05 14:05:00,164.6,164.84,164.59,164.81,32039.0,155.0065,155.2325,154.9971,155.2043,32039.0
2023-05-05 14:10:00,164.81,164.87,164.61,164.67,25242.0,155.2043,155.2608,155.0159,155.0724,25242.0
2023-05-05 14:15:00,164.67,164.79,164.57,164.58,25116.0,155.0724,155.1855,154.9783,154.9877,25116.0
2023-05-05 14:20:00,164.58,164.71,164.55,164.7,21218.0,154.9877,155.1101,154.9594,155.1007,21218.0
2023-05-05 14:25:00,164.7,165.05,164.7,165.01,22914.0,155.1007,155.4303,155.1007,155.3926,22914.0
2023-05-05 14:30:00,165.03,165.15,165.01,165.04,17120.0,155.4115,155.5245,155.3926,155.4209,17120.0
2023-05-05 14:35:00,165.05,165.15,165.0,165.02,24957.0,155.4303,155.5245,155.3832,155.402,24957.0
2023-05-05 14:40:00,165.03,165.21,165.03,165.2,30952.0,155.4115,155.581,155.4115,155.5716,30952.0
2023-05-05 14:45:00,165.22,165.37,165.22,165.34,28255.0,155.5904,155.7316,155.5904,155.7034,28255.0
2023-05-05 14:50:00,165.36,165.52,165.31,165.52,24101.0,155.7222,155.8729,155.6751,155.8729,24101.0
2023-05-05 14:55:00,165.53,165.73,165.46,165.58,36841.0,155.8823,156.0707,155.8164,155.9294,36841.0
2023-05-05 15:00:00,165.62,165.83,165.56,165.83,26216.0,155.9671,156.1648,155.9106,156.1648,26216.0
2023-05-05 15:05:00,165.82,165.83,165.69,165.75,29431.0,156.1554,156.1648,156.033,156.0895,29431.0
2023-05-05 15:10:00,165.75,165.86,165.7,165.71,30814.0,156.0895,156.1931,156.0424,156.0518,30814.0
2023-05-05 15:15:00,165.71,165.74,165.53,165.59,41490.0,156.0518,156.0801,155.8823,155.9388,41490.0
2023-05-05 15:20:00,165.56,165.63,165.39,165.6,37565.0,155.9106,155.9765,155.7505,155.9482,37565.0
2023-05-05 15:25:00,165.59,165.72,165.53,165.63,39379.0,155.9388,156.0612,155.8823,155.9765,39379.0
2023-05-05 15:30:00,165.62,165.82,165.58,165.81,47218.0,155.9671,156.1554,155.9294,156.146,47218.0
2023-05-05 15:35:00,165.8,165.81,165.67,165.7,54491.0,156.1366,156.146,156.0142,156.0424,54491.0
2023-05-05 15:40:00,165.7,165.82,165.63,165.77,67990.0,156.0424,156.1554,155.9765,156.1083,67990.0
2023-05-05 15:45:00,165.76,165.96,165.66,165.9,89788.0,156.0989,156.2873,156.0047,156.2308,89788.0
2023-05-05 15:50:00,165.9,165.96,165.66,165.76,153673.0,156.2308,156.2873,156.0047,156.0989,153673.0
2023-05-05 15:55:00,165.78,166.01,165.69,165.81,353052.0,156.1178,156.3343,156.033,156.146,353052.0
2023-05-08 09:30:00,165.82,166.6,165.75,166.17,86306.0,156.1554,156.89,156.0895,156.485,86306.0
2023-05-08 09:35:00,166.17,166.21,165.18,165.31,19952.0,156.485,156.5227,155.5527,155.6751,19952.0
2023-05-08 09:40:00,165.33,165.44,165.05,165.41,19074.0,155.694,155.7976,155.4303,155.7693,19074.0
2023-05-08 09:45:00,165.49,165.56,165.08,165.15,25468.0,155.8447,155.9106,155.4586,155.5245,25468.0
2023-05-08 09:50:00,165.16,165.17,164.88,165.17,16149.0,155.5339,155.5433,155.2702,155.5433,16149.0
2023-05-08 09:55:00,165.17,165.24,164.64,164.83,18715.0,155.5433,155.6092,155.0442,155.2231,18715.0
2023-05-08 10:00:00,164.81,165.24,164.8,165.0,18805.0,155.2043,155.6092,155.1949,155.3832,18805.0
2023-05-08 10:05:00,165.03,165.42,165.0,165.22,45286.0,155.4115,155.7787,155.3832,155.5904,45286.0
2023-05-08 10:10:00,165.23,165.28,165.1,165.14,14295.0,155.5998,155.6469,155.4774,155.5151,14295.0
2023-05-08 10:15:00,165.15,165.32,165.11,165.3,18579.0,155.5245,155.6846,155.4868,155.6657,18579.0
2023-05-08 10:20:00,165.29,165.43,165.22,165.22,8931.0,155.6563,155.7882,155.5904,155.5904,8931.0
2023-05-08 10:25:00,165.24,165.5,165.13,165.45,33502.0,155.6092,155.8541,155.5056,155.807,33502.0
2023-05-08 10:30:00,165.46,165.54,165.15,165.24,15209.0,155.8164,155.8917,155.5245,155.6092,15209.0
2023-05-08 10:35:00,165.15,165.31,164.99,165.09,84501.0,155.5245,155.6751,155.3738,155.468,84501.0
2023-05-08 10:40:00,165.05,165.29,165.01,165.12,17720.0,155.4303,155.6563,155.3926,155.4962,17720.0
2023-05-08 10:45:00,165.13,165.34,165.09,165.34,12336.0,155.5056,155.7034,155.468,155.7034,12336.0
2023-05-08 10:50:00,165.29,165.39,165.13,165.14,10289.0,155.6563,155.7505,155.5056,155.5151,10289.0
2023-05-08 10:55:00,165.14,165.17,164.92,164.94,22029.0,155.5151,155.5433,155.3079,155.3267,22029.0
2023-05-08 11:00:00,164.95,165.21,164.92,165.18,15012.0,155.3361,155.581,155.3079,155.5527,15012.0
2023-05-08 11:05:00,165.13,165.19,165.01,165.19,18179.0,155.5056,155.5621,155.3926,155.5621,18179.0
2023-05-08 11:10:00,165.17,165.27,165.03,165.06,29051.0,155.5433,155.6375,155.4115,155.4397,29051.0
2023-05-08 11:15:00,165.0,165.1,164.91,164.94,15444.0,155.3832,155.4774,155.2985,155.3267,15444.0
2023-05-08 11:20:00,164.93,164.93,164.51,164.56,13155.0,155.3173,155.3173,154.9218,154.9689,13155.0
2023-05-08 11:25:00,164.54,164.63,164.42,164.47,10288.0,154.95,155.0348,154.837,154.8841,10288.0
2023-05-08 11:30:00,164.48,164.52,164.34,164.47,12934.0,154.8935,154.9312,154.7617,154.8841,12934.0
2023-05-08 11:35:00,164.45,164.79,164.39,164.62,19610.0,154.8653,155.1855,154.8088,155.0254,19610.0
2023-05-08 11:40:00,164.59,164.68,164.47,164.63,7449.0,154.9971,155.0819,154.8841,155.0348,7449.0
2023-05-08 11:45:00,164.66,165.01,164.66,164.94,16543.0,155.063,155.3926,155.063,155.3267,16543.0
2023-05-08 11:50:00,164.95,165.02,164.86,164.99,16127.0,155.3361,155.402,155.2514,155.3738,16127.0
2023-05-08 11:55:00,164.98,164.98,164.68,164.76,5902.0,155.3644,155.3644,155.0819,155.1572,5902.0
2023-05-08 12:00:00,164.76,164.76,164.44,164.47,9238.0,155.1572,155.1572,154.8559,154.8841,9238.0
2023-05-08 12:05:00,164.46,164.65,164.42,164.65,12643.0,154.8747,155.0536,154.837,155.0536,12643.0
2023-05-08 12:10:00,164.56,164.66,164.34,164.38,14697.0,154.9689,155.063,154.7617,154.7993,14697.0
2023-05-08 12:15:00,164.38,164.41,164.25,164.27,5953.0,154.7993,154.8276,154.6769,154.6958,5953.0
2023-05-08 12:20:00,164.27,164.36,164.21,164.21,8453.0,154.6958,154.7805,154.6393,154.6393,8453.0
2023-05-08 12:25:00,164.25,164.28,164.15,164.2,7055.0,154.6769,154.7052,154.5828,154.6298,7055.0
2023-05-08 12:30:00,164.19,164.36,164.13,164.25,6734.0,154.6204,154.7805,154.5639,154.6769,6734.0
2023-05-08 12:35:00,164.26,164.7,164.24,164.53,24939.0,154.6863,155.1007,154.6675,154.9406,24939.0
2023-05-08 12:40:00,164.57,164.57,164.24,164.25,9505.0,154.9783,154.9783,154.6675,154.6769,9505.0
2023-05-08 12:45:00,164.25,164.25,164.1,164.22,7951.0,154.6769,154.6769,154.5357,154.6487,7951.0
2023-05-08 12:50:00,164.22,164.3,164.14,164.26,51916.0,154.6487,154.724,154.5733,154.6863,51916.0
2023-05-08 12:55:00,164.25,164.25,164.12,164.15,8626.0,154.6769,154.6769,154.5545,154.5828,8626.0
2023-05-08 13:00:00,164.19,164.24,163.95,163.96,15368.0,154.6204,154.6675,154.3944,154.4038,15368.0
2023-05-08 13:05:00,163.95,163.99,163.84,163.88,12057.0,154.3944,154.4321,154.2908,154.3285,12057.0
2023-05-08 13:10:00,163.84,164.23,163.84,164.12,13818.0,154.2908,154.6581,154.2908,154.5545,13818.0
2023-05-08 13:15:00,164.12,164.13,164.01,164.03,8552.0,154.5545,154.5639,154.4509,154.4697,8552.0
2023-05-08 13:20:00,164.02,164.17,163.98,164.03,11312.0,154.4603,154.6016,154.4227,154.4697,11312.0
2023-05-08 13:25:00,164.03,164.15,164.02,164.14,7501.0,154.4697,154.5828,154.4603,154.5733,7501.0
2023-05-08 13:30:00,164.14,164.21,164.1,164.15,12753.0,154.5733,154.6393,154.5357,154.5828,12753.0
2023-05-08 13:35:00,164.16,164.26,164.09,164.18,10370.0,154.5922,154.6863,154.5263,154.611,10370.0
2023-05-08 13:40:00,164.16,164.29,164.09,164.23,14077.0,154.5922,154.7146,154.5263,154.6581,14077.0
2023-05-08 13:45:00,164.2,164.27,164.18,164.18,12741.0,154.6298,154.6958,154.611,154.611,12741.0
2023-05-08 13:50:00,164.15,164.22,164.15,164.18,13949.0,154.5828,154.6487,154.5828,154.611,13949.0
2023-05-08 13:55:00,164.18,164.21,164.13,164.13,12422.0,154.611,154.6393,154.5639,154.5639,12422.0
2023-05-08 14:00:00,164.12,164.12,163.91,163.94,6774.0,154.5545,154.5545,154.3567,154.385,6774.0
2023-05-08 14:05:00,163.95,163.95,163.39,163.54,18089.0,154.3944,154.3944,153.8671,154.0083,18089.0
2023-05-08 14:10:00,163.5,163.74,163.41,163.74,10780.0,153.9706,154.1967,153.8859,154.1967,10780.0
2023-05-08 14:15:00,163.75,163.82,163.72,163.77,7482.0,154.2061,154.272,154.1778,154.2249,7482.0
2023-05-08 14:20:00,163.78,164.14,163.78,164.08,7526.0,154.2343,154.5733,154.2343,154.5168,7526.0
2023-05-08 14:25:00,164.05,164.05,163.89,163.94,9696.0,154.4886,154.4886,154.3379,154.385,9696.0
2023-05-08 14:30:00,163.96,164.16,163.94,164.16,8403.0,154.4038,154.5922,154.385,154.5922,8403.0
2023-05-08 14:35:00,164.17,164.2,164.04,164.07,8409.0,154.6016,154.6298,154.4792,154.5074,8409.0
2023-05-08 14:40:00,164.03,164.1,163.99,164.07,10158.0,154.4697,154.5357,154.4321,154.5074,10158.0
2023-05-08 14:45:00,164.1,164.24,164.02,164.22,13723.0,154.5357,154.6675,154.4603,154.6487,13723.0
2023-05-08 14:50:00,164.25,164.31,164.08,164.09,13324.0,154.6769,154.7334,154.5168,154.5263,13324.0
2023-05-08 14:55:00,164.07,164.1,164.01,164.07,12983.0,154.5074,154.5357,154.4509,154.5074,12983.0
2023-05-08 15:00:00,164.1,164.2,164.04,164.08,10742.0,154.5357,154.6298,154.4792,154.5168,10742.0
2023-05-08 15:05:00,164.1,164.16,164.01,164.05,10806.0,154.5357,154.5922,154.4509,154.4886,10806.0
2023-05-08 15:10:00,164.05,164.11,163.98,163.99,11226.0,154.4886,154.5451,154.4227,154.4321,11226.0
2023-05-08 15:15:00,164.03,164.09,163.89,164.03,14019.0,154.4697,154.5263,154.3379,154.4697,14019.0
2023-05-08 15:20:00,164.02,164.07,163.94,164.0,11699.0,154.4603,154.5074,154.385,154.4415,11699.0
2023-05-08 15:25:00,163.99,163.99,163.83,163.89,10392.0,154.4321,154.4321,154.2814,154.3379,10392.0
2023-05-08 15:30:00,163.87,163.95,163.82,163.87,19248.0,154.3191,154.3944,154.272,154.3191,19248.0
2023-05-08 15:35:00,163.88,164.01,163.88,163.94,19493.0,154.3285,154.4509,154.3285,154.385,19493.0
2023-05-08 15:40:00,163.94,164.09,163.93,164.09,17501.0,154.385,154.5263,154.3756,154.5263,17501.0
2023-05-08 15:45:00,164.07,164.07,163.9,163.9,26043.0,154.5074,154.5074,154.3473,154.3473,26043.0
2023-05-08 15:50:00,163.92,164.17,163.75,164.15,76163.0,154.3662,154.6016,154.2061,154.5828,76163.0
2023-05-08 15:55:00,164.14,164.29,164.07,164.22,184358.0,154.5733,154.7146,154.5074,154.6487,184358.0
2023-05-09 09:30:00,162.3,162.86,162.01,162.52,80932.0,152.8406,153.3679,152.5675,153.0478,80932.0
2023-05-09 09:35:00,162.5,162.86,162.35,162.86,54989.0,153.0289,153.3679,152.8877,153.3679,54989.0
2023-05-09 09:40:00,162.76,162.83,162.29,162.47,38408.0,153.2738,153.3397,152.8312,153.0007,38408.0
2023-05-09 09:45:00,162.41,162.91,162.41,162.57,37213.0,152.9442,153.415,152.9442,153.0948,37213.0
2023-05-09 09:50:00,162.58,162.76,162.42,162.57,25087.0,153.1043,153.2738,152.9536,153.0948,25087.0
2023-05-09 09:55:00,162.57,163.43,162.52,163.2,88932.0,153.0948,153.9047,153.0478,153.6881,88932.0
2023-05-09 10:00:00,163.17,163.32,162.74,162.77,34520.0,153.6599,153.8011,153.2549,153.2832,34520.0
2023-05-09 10:05:00,162.75,162.85,162.63,162.81,30598.0,153.2644,153.3585,153.1513,153.3209,30598.0
2023-05-09 10:10:00,162.85,162.89,162.68,162.79,28018.0,153.3585,153.3962,153.1984,153.302,28018.0
2023-05-09 10:15:00,162.78,162.91,162.49,162.66,38962.0,153.2926,153.415,153.0195,153.1796,38962.0
2023-05-09 10:20:00,162.67,163.12,162.67,163.05,29623.0,153.189,153.6128,153.189,153.5469,29623.0
2023-05-09 10:25:00,163.06,163.31,162.78,162.88,23201.0,153.5563,153.7917,153.2926,153.3868,23201.0
2023-05-09 10:30:00,162.86,163.13,162.71,163.06,22389.0,153.3679,153.6222,153.2267,153.5563,22389.0
2023-05-09 10:35:00,163.06,163.15,162.98,163.0,19512.0,153.5563,153.641,153.4809,153.4998,19512.0
2023-05-09 10:40:00,163.01,163.01,162.78,162.82,37248.0,153.5092,153.5092,153.2926,153.3303,37248.0
2023-05-09 10:45:00,162.81,162.92,162.77,162.88,19145.0,153.3209,153.4244,153.2832,153.3868,19145.0
2023-05-09 10:50:00,162.88,163.05,162.74,163.01,37113.0,153.3868,153.5469,153.2549,153.5092,37113.0
2023-05-09 10:55:00,163.03,163.22,162.97,163.19,28066.0,153.528,153.707,153.4715,153.6787,28066.0
2023-05-09 11:00:00,163.19,163.31,163.15,163.27,18019.0,153.6787,153.7917,153.641,153.754,18019.0
2023-05-09 11:05:00,163.29,163.35,163.06,163.26,22919.0,153.7729,153.8294,153.5563,153.7446,22919.0
2023-05-09 11:10:00,163.27,163.3,162.83,163.19,22588.0,153.754,153.7823,153.3397,153.6787,22588.0
2023-05-09 11:15:00,163.2,163.43,163.19,163.39,24474.0,153.6881,153.9047,153.6787,153.8671,24474.0
2023-05-09 11:20:00,163.38,163.49,163.32,163.38,22574.0,153.8576,153.9612,153.8011,153.8576,22574.0
2023-05-09 11:25:00,163.39,163.39,162.96,163.0,27610.0,153.8671,153.8671,153.4621,153.4998,27610.0
2023-05-09 11:30:00,163.02,163.04,162.94,163.02,16004.0,153.5186,153.5374,153.4433,153.5186,16004.0
2023-05-09 11:35:00,163.02,163.18,162.95,163.07,31518.0,153.5186,153.6693,153.4527,153.5657,31518.0
2023-05-09 11:40:00,163.11,163.15,163.03,163.11,19343.0,153.6034,153.641,153.528,153.6034,19343.0
2023-05-09 11:45:00,163.09,163.15,163.04,163.06,17999.0,153.5845,153.641,153.5374,153.5563,17999.0
2023-05-09 11:50:00,163.06,163.15,163.03,163.06,17501.0,153.5563,153.641,153.528,153.5563,17501.0
2023-05-09 11:55:00,163.05,163.07,162.91,162.99,11739.0,153.5469,153.5657,153.415,153.4904,11739.0
2023-05-09 12:00:00,162.96,163.05,162.93,162.95,14297.0,153.4621,153.5469,153.4339,153.4527,14297.0
2023-05-09 12:05:00,162.95,163.05,162.92,163.03,9057.0,153.4527,153.5469,153.4244,153.528,9057.0
2023-05-09 12:10:00,163.03,163.03,162.91,162.93,10934.0,153.528,153.528,153.415,153.4339,10934.0
2023-05-09 12:15:00,162.91,162.91,162.65,162.67,14010.0,153.415,153.415,153.1702,153.189,14010.0
2023-05-09 12:20:00,162.64,162.66,162.47,162.62,15295.0,153.1608,153.1796,153.0007,153.1419,15295.0
2023-05-09 12:25:00,162.61,162.72,162.56,162.58,19916.0,153.1325,153.2361,153.0854,153.1043,19916.0
2023-05-09 12:30:00,162.59,162.66,162.49,162.52,15782.0,153.1137,153.1796,153.0195,153.0478,15782.0
2023-05-09 12:35:00,162.5,162.5,162.32,162.38,21294.0,153.0289,153.0289,152.8594,152.9159,21294.0
2023-05-09 12:40:00,162.4,162.56,162.37,162.53,16641.0,152.9348,153.0854,152.9065,153.0572,16641.0
2023-05-09 12:45:00,162.53,162.66,162.53,162.59,17674.0,153.0572,153.1796,153.0572,153.1137,17674.0
2023-05-09 12:50:00,162.58,162.74,162.58,162.71,18980.0,153.1043,153.2549,153.1043,153.2267,18980.0
2023-05-09 12:55:00,162.7,162.88,162.68,162.86,10505.0,153.2173,153.3868,153.1984,153.3679,10505.0
2023-05-09 13:00:00,162.86,162.86,162.6,162.68,14538.0,153.3679,153.3679,153.1231,153.1984,14538.0
2023-05-09 13:05:00,162.66,162.69,162.53,162.55,11686.0,153.1796,153.2078,153.0572,153.076,11686.0
2023-05-09 13:10:00,162.56,162.69,162.51,162.63,16564.0,153.0854,153.2078,153.0383,153.1513,16564.0
2023-05-09 13:15:00,162.63,162.63,162.48,162.54,12727.0,153.1513,153.1513,153.0101,153.0666,12727.0
2023-05-09 13:20:00,162.53,162.62,162.38,162.38,12748.0,153.0572,153.1419,152.9159,152.9159,12748.0
2023-05-09 13:25:00,162.41,162.41,162.33,162.38,13607.0,152.9442,152.9442,152.8688,152.9159,13607.0
2023-05-09 13:30:00,162.35,162.55,162.28,162.54,12186.0,152.8877,153.076,152.8217,153.0666,12186.0
2023-05-09 13:35:00,162.55,162.61,162.49,162.58,6472.0,153.076,153.1325,153.0195,153.1043,6472.0
2023-05-09 13:40:00,162.62,162.76,162.61,162.74,10820.0,153.1419,153.2738,153.1325,153.2549,10820.0
2023-05-09 13:45:00,162.73,162.77,162.68,162.69,14477.0,153.2455,153.2832,153.1984,153.2078,14477.0
2023-05-09 13:50:00,162.71,162.85,162.64,162.79,64475.0,153.2267,153.3585,153.1608,153.302,64475.0
2023-05-09 13:55:00,162.76,162.85,162.63,162.71,10166.0,153.2738,153.3585,153.1513,153.2267,10166.0
2023-05-09 14:00:00,162.71,162.83,162.66,162.8,21183.0,153.2267,153.3397,153.1796,153.3114,21183.0
2023-05-09 14:05:00,162.8,163.02,162.8,162.97,16609.0,153.3114,153.5186,153.3114,153.4715,16609.0
2023-05-09 14:10:00,162.93,163.0,162.91,162.97,10261.0,153.4339,153.4998,153.415,153.4715,10261.0
2023-05-09 14:15:00,162.97,163.17,162.93,163.17,24518.0,153.4715,153.6599,153.4339,153.6599,24518.0
2023-05-09 14:20:00,163.2,163.2,162.94,163.1,38873.0,153.6881,153.6881,153.4433,153.594,38873.0
2023-05-09 14:25:00,163.09,163.09,162.87,162.98,20114.0,153.5845,153.5845,153.3774,153.4809,20114.0
2023-05-09 14:30:00,162.99,163.15,162.96,162.99,14464.0,153.4904,153.641,153.4621,153.4904,14464.0
2023-05-09 14:35:00,163.0,163.15,163.0,163.09,14202.0,153.4998,153.641,153.4998,153.5845,14202.0
2023-05-09 14:40:00,163.1,163.13,163.03,163.13,10891.0,153.594,153.6222,153.528,153.6222,10891.0
2023-05-09 14:45:00,163.13,163.19,163.07,163.1,11222.0,153.6222,153.6787,153.5657,153.594,11222.0
2023-05-09 14:50:00,163.14,163.14,162.75,162.78,11769.0,153.6316,153.6316,153.2644,153.2926,11769.0
2023-05-09 14:55:00,162.75,162.91,162.75,162.84,8973.0,153.2644,153.415,153.2644,153.3491,8973.0
2023-05-09 15:00:00,162.85,162.88,162.76,162.83,13640.0,153.3585,153.3868,153.2738,153.3397,13640.0
2023-05-09 15:05:00,162.84,162.91,162.74,162.82,18009.0,153.3491,153.415,153.2549,153.3303,18009.0
2023-05-09 15:10:00,162.81,162.81,162.59,162.6,12112.0,153.3209,153.3209,153.1137,153.1231,12112.0
2023-05-09 15:15:00,162.57,162.65,162.52,162.62,13071.0,153.0948,153.1702,153.0478,153.1419,13071.0
2023-05-09 15:20:00,162.63,162.66,162.4,162.45,17051.0,153.1513,153.1796,152.9348,152.9818,17051.0
2023-05-09 15:25:00,162.49,162.52,162.4,162.48,25074.0,153.0195,153.0478,152.9348,153.0101,25074.0
2023-05-09 15:30:00,162.47,162.71,162.43,162.63,28505.0,153.0007,153.2267,152.963,153.1513,28505.0
2023-05-09 15:35:00,162.63,162.69,162.48,162.49,20537.0,153.1513,153.2078,153.0101,153.0195,20537.0
2023-05-09 15:40:00,162.48,162.6,162.45,162.53,36979.0,153.0101,153.1231,152.9818,153.0572,36979.0
2023-05-09 15:45:00,162.52,162.93,162.52,162.88,37096.0,153.0478,153.4339,153.0478,153.3868,37096.0
2023-05-09 15:50:00,162.9,163.21,162.88,162.99,111467.0,153.4056,153.6975,153.3868,153.4904,111467.0
2023-05-09 15:55:00,163.0,163.21,162.95,162.99,192514.0,153.4998,153.6975,153.4527,153.4904,192514.0
2023-05-10 09:30:00,164.51,165.0,163.93,163.93,73384.0,154.9218,155.3832,154.3756,154.3756,73384.0
2023-05-10 09:35:00,164.02,164.04,162.9,162.95,50411.0,154.4603,154.4792,153.4056,153.4527,50411.0
2023-05-10 09:40:00,162.97,163.35,162.18,162.49,50209.0,153.4715,153.8294,152.7276,153.0195,50209.0
2023-05-10 09:45:00,162.49,162.5,162.13,162.24,38500.0,153.0195,153.0289,152.6805,152.7841,38500.0
2023-05-10 09:50:00,162.25,162.39,161.94,162.17,19462.0,152.7935,152.9253,152.5016,152.7182,19462.0
2023-05-10 09:55:00,162.15,162.8,162.02,162.68,37611.0,152.6993,153.3114,152.5769,153.1984,37611.0
2023-05-10 10:00:00,162.7,163.22,162.69,163.12,33219.0,153.2173,153.707,153.2078,153.6128,33219.0
2023-05-10 10:05:00,163.1,163.51,163.08,163.31,16748.0,153.594,153.9801,153.5751,153.7917,16748.0
2023-05-10 10:10:00,163.27,163.45,163.09,163.09,18667.0,153.754,153.9236,153.5845,153.5845,18667.0
2023-05-10 10:15:00,163.11,163.18,162.55,162.78,40854.0,153.6034,153.6693,153.076,153.2926,40854.0
2023-05-10 10:20:00,162.82,163.16,162.82,163.13,18589.0,153.3303,153.6505,153.3303,153.6222,18589.0
2023-05-10 10:25:00,163.15,163.44,163.1,163.34,43569.0,153.641,153.9141,153.594,153.82,43569.0
2023-05-10 10:30:00,163.3,163.58,163.13,163.53,38640.0,153.7823,154.046,153.6222,153.9989,38640.0
2023-05-10 10:35:00,163.56,163.58,162.99,163.15,11031.0,154.0271,154.046,153.4904,153.641,11031.0
2023-05-10 10:40:00,163.14,163.21,162.5,162.56,23843.0,153.6316,153.6975,153.0289,153.0854,23843.0
2023-05-10 10:45:00,162.53,162.84,162.37,162.59,33554.0,153.0572,153.3491,152.9065,153.1137,33554.0
2023-05-10 10:50:00,162.55,162.89,162.49,162.66,30093.0,153.076,153.3962,153.0195,153.1796,30093.0
2023-05-10 10:55:00,162.56,162.59,162.27,162.53,19782.0,153.0854,153.1137,152.8123,153.0572,19782.0
2023-05-10 11:00:00,162.54,162.76,162.52,162.67,19112.0,153.0666,153.2738,153.0478,153.189,19112.0
2023-05-10 11:05:00,162.7,162.79,162.57,162.79,18197.0,153.2173,153.302,153.0948,153.302,18197.0
2023-05-10 11:10:00,162.79,162.91,162.57,162.57,23378.0,153.302,153.415,153.0948,153.0948,23378.0
2023-05-10 11:15:00,162.54,162.83,162.5,162.82,21298.0,153.0666,153.3397,153.0289,153.3303,21298.0
2023-05-10 11:20:00,162.82,163.04,162.8,162.96,31868.0,153.3303,153.5374,153.3114,153.4621,31868.0
2023-05-10 11:25:00,162.95,163.1,162.86,162.94,21516.0,153.4527,153.594,153.3679,153.4433,21516.0
2023-05-10 11:30:00,162.95,163.23,162.92,163.18,14589.0,153.4527,153.7164,153.4244,153.6693,14589.0
2023-05-10 11:35:00,163.16,163.44,163.12,163.38,6772.0,153.6505,153.9141,153.6128,153.8576,6772.0
2023-05-10 11:40:00,163.35,163.64,163.27,163.44,13722.0,153.8294,154.1025,153.754,153.9141,13722.0
2023-05-10 11:45:00,163.34,163.58,163.25,163.55,11018.0,153.82,154.046,153.7352,154.0177,11018.0
2023-05-10 11:50:00,163.53,163.53,163.13,163.15,5664.0,153.9989,153.9989,153.6222,153.641,5664.0
2023-05-10 11:55:00,163.15,163.19,162.96,163.1,8645.0,153.641,153.6787,153.4621,153.594,8645.0
2023-05-10 12:00:00,163.1,163.1,162.88,163.06,11776.0,153.594,153.594,153.3868,153.5563,11776.0
2023-05-10 12:05:00,163.01,163.01,162.82,162.83,10949.0,153.5092,153.5092,153.3303,153.3397,10949.0
2023-05-10 12:10:00,162.81,163.14,162.74,163.12,7796.0,153.3209,153.6316,153.2549,153.6128,7796.0
2023-05-10 12:15:00,163.09,163.1,162.92,163.05,12542.0,153.5845,153.594,153.4244,153.5469,12542.0
2023-05-10 12:20:00,163.02,163.12,162.94,163.02,7605.0,153.5186,153.6128,153.4433,153.5186,7605.0
2023-05-10 12:25:00,163.02,163.08,162.85,162.93,12320.0,153.5186,153.5751,153.3585,153.4339,12320.0
2023-05-10 12:30:00,162.93,162.99,162.72,162.8,4913.0,153.4339,153.4904,153.2361,153.3114,4913.0
2023-05-10 12:35:00,162.8,162.8,162.47,162.64,17330.0,153.3114,153.3114,153.0007,153.1608,17330.0
2023-05-10 12:40:00,162.68,162.76,162.54,162.56,6854.0,153.1984,153.2738,153.0666,153.0854,6854.0
2023-05-10 12:45:00,162.54,162.57,162.38,162.38,6959.0,153.0666,153.0948,152.9159,152.9159,6959.0
2023-05-10 12:50:00,162.41,162.55,162.2,162.35,10806.0,152.9442,153.076,152.7464,152.8877,10806.0
2023-05-10 12:55:00,162.39,162.39,162.1,162.3,11308.0,152.9253,152.9253,152.6522,152.8406,11308.0
2023-05-10 13:00:00,162.27,162.28,162.02,162.07,10509.0,152.8123,152.8217,152.5769,152.624,10509.0
2023-05-10 13:05:00,162.0,162.06,161.72,161.72,15162.0,152.5581,152.6146,152.2944,152.2944,15162.0
2023-05-10 13:10:00,161.7,161.8,161.65,161.73,13095.0,152.2755,152.3697,152.2285,152.3038,13095.0
2023-05-10 13:15:00,161.72,161.74,161.44,161.56,7242.0,152.2944,152.3132,152.0307,152.1437,7242.0
2023-05-10 13:20:00,161.53,161.63,161.25,161.25,9745.0,152.1155,152.2096,151.8518,151.8518,9745.0
2023-05-10 13:25:00,161.23,161.28,161.03,161.13,11150.0,151.8329,151.88,151.6446,151.7388,11150.0
2023-05-10 13:30:00,161.11,161.23,161.08,161.18,10364.0,151.7199,151.8329,151.6917,151.7859,10364.0
2023-05-10 13:35:00,161.27,161.32,161.08,161.11,11320.0,151.8706,151.9177,151.6917,151.7199,11320.0
2023-05-10 13:40:00,161.13,161.27,161.1,161.27,16917.0,151.7388,151.8706,151.7105,151.8706,16917.0
2023-05-10 13:45:00,161.26,161.6,161.26,161.58,31537.0,151.8612,152.1814,151.8612,152.1625,31537.0
2023-05-10 13:50:00,161.58,161.87,161.5,161.78,8831.0,152.1625,152.4356,152.0872,152.3509,8831.0
2023-05-10 13:55:00,161.76,161.87,161.69,161.69,5651.0,152.3321,152.4356,152.2661,152.2661,5651.0
2023-05-10 14:00:00,161.69,161.8,161.66,161.74,9306.0,152.2661,152.3697,152.2379,152.3132,9306.0
2023-05-10 14:05:00,161.76,161.92,161.65,161.67,7723.0,152.3321,152.4827,152.2285,152.2473,7723.0
2023-05-10 14:10:00,161.67,161.82,161.58,161.74,12032.0,152.2473,152.3886,152.1625,152.3132,12032.0
2023-05-10 14:15:00,161.78,161.88,161.72,161.87,6589.0,152.3509,152.4451,152.2944,152.4356,6589.0
2023-05-10 14:20:00,161.89,161.92,161.69,161.75,4935.0,152.4545,152.4827,152.2661,152.3226,4935.0
2023-05-10 14:25:00,161.77,161.87,161.7,161.81,15808.0,152.3415,152.4356,152.2755,152.3791,15808.0
2023-05-10 14:30:00,161.82,162.13,161.82,162.11,13854.0,152.3886,152.6805,152.3886,152.6617,13854.0
2023-05-10 14:35:00,162.12,162.32,162.1,162.2,16278.0,152.6711,152.8594,152.6522,152.7464,16278.0
2023-05-10 14:40:00,162.2,162.5,162.18,162.41,9293.0,152.7464,153.0289,152.7276,152.9442,9293.0
2023-05-10 14:45:00,162.42,162.44,162.21,162.24,47419.0,152.9536,152.9724,152.7558,152.7841,47419.0
2023-05-10 14:50:00,162.22,162.35,162.2,162.26,8802.0,152.7652,152.8877,152.7464,152.8029,8802.0
2023-05-10 14:55:00,162.25,162.36,162.25,162.33,6509.0,152.7935,152.8971,152.7935,152.8688,6509.0
2023-05-10 15:00:00,162.33,162.44,162.25,162.44,7546.0,152.8688,152.9724,152.7935,152.9724,7546.0
2023-05-10 15:05:00,162.45,162.67,162.41,162.64,12179.0,152.9818,153.189,152.9442,153.1608,12179.0
2023-05-10 15:10:00,162.66,162.78,162.63,162.63,16286.0,153.1796,153.2926,153.1513,153.1513,16286.0
2023-05-10 15:15:00,162.66,162.82,162.6,162.82,9300.0,153.1796,153.3303,153.1231,153.3303,9300.0
2023-05-10 15:20:00,162.84,163.06,162.84,163.01,19588.0,153.3491,153.5563,153.3491,153.5092,19588.0
2023-05-10 15:25:00,163.03,163.16,162.95,162.95,11864.0,153.528,153.6505,153.4527,153.4527,11864.0
2023-05-10 15:30:00,162.94,163.32,162.94,163.25,18345.0,153.4433,153.8011,153.4433,153.7352,18345.0
2023-05-10 15:35:00,163.23,163.29,163.19,163.25,11935.0,153.7164,153.7729,153.6787,153.7352,11935.0
2023-05-10 15:40:00,163.27,163.37,163.21,163.29,20009.0,153.754,153.8482,153.6975,153.7729,20009.0
2023-05-10 15:45:00,163.27,163.33,163.14,163.14,22347.0,153.754,153.8105,153.6316,153.6316,22347.0
2023-05-10 15:50:00,163.11,163.28,162.89,163.24,89113.0,153.6034,153.7635,153.3962,153.7258,89113.0
2023-05-10 15:55:00,163.26,163.27,162.96,163.04,185059.0,153.7446,153.754,153.4621,153.5374,185059.0
2023-05-11 09:30:00,162.25,162.42,161.86,162.15,60275.0,152.7935,152.9536,152.4262,152.6993,60275.0
2023-05-11 09:35:00,162.2,162.22,161.4,161.4,24975.0,152.7464,152.7652,151.993,151.993,24975.0
2023-05-11 09:40:00,161.33,161.57,161.25,161.37,17161.0,151.9271,152.1531,151.8518,151.9648,17161.0
2023-05-11 09:45:00,161.4,161.4,160.8,160.98,37340.0,151.993,151.993,151.428,151.5975,37340.0
2023-05-11 09:50:00,160.98,161.03,160.69,160.87,16526.0,151.5975,151.6446,151.3244,151.4939,16526.0
2023-05-11 09:55:00,160.92,161.05,160.55,160.64,34012.0,151.541,151.6634,151.1926,151.2773,34012.0
2023-05-11 10:00:00,160.63,160.66,160.36,160.61,36822.0,151.2679,151.2962,151.0136,151.2491,36822.0
2023-05-11 10:05:00,160.61,160.87,160.52,160.82,29560.0,151.2491,151.4939,151.1643,151.4468,29560.0
2023-05-11 10:10:00,160.86,161.04,160.82,160.9,28314.0,151.4845,151.654,151.4468,151.5222,28314.0
2023-05-11 10:15:00,160.88,160.9,160.42,160.42,8840.0,151.5033,151.5222,151.0702,151.0702,8840.0
2023-05-11 10:20:00,160.4,160.77,160.36,160.77,11304.0,151.0513,151.3998,151.0136,151.3998,11304.0
2023-05-11 10:25:00,160.84,160.93,160.69,160.78,18072.0,151.4657,151.5504,151.3244,151.4092,18072.0
2023-05-11 10:30:00,160.79,160.79,160.3,160.33,20875.0,151.4186,151.4186,150.9571,150.9854,20875.0
2023-05-11 10:35:00,160.41,160.47,160.15,160.23,20968.0,151.0607,151.1172,150.8159,150.8912,20968.0
2023-05-11 10:40:00,160.22,160.29,159.94,160.12,33676.0,150.8818,150.9477,150.6181,150.7876,33676.0
2023-05-11 10:45:00,160.11,160.51,160.05,160.36,34839.0,150.7782,151.1549,150.7217,151.0136,34839.0
2023-05-11 10:50:00,160.43,160.47,160.19,160.27,21349.0,151.0796,151.1172,150.8536,150.9289,21349.0
2023-05-11 10:55:00,160.25,160.34,160.12,160.34,20782.0,150.9101,150.9948,150.7876,150.9948,20782.0
2023-05-11 11:00:00,160.34,160.59,160.34,160.45,23444.0,150.9948,151.2302,150.9948,151.0984,23444.0
2023-05-11 11:05:00,160.43,160.48,160.0,160.01,15658.0,151.0796,151.1267,150.6746,150.684,15658.0
2023-05-11 11:10:00,160.0,160.15,159.99,160.12,10670.0,150.6746,150.8159,150.6652,150.7876,10670.0
2023-05-11 11:15:00,160.15,160.26,160.07,160.18,15655.0,150.8159,150.9195,150.7406,150.8441,15655.0
2023-05-11 11:20:00,160.2,160.45,160.19,160.27,13749.0,150.863,151.0984,150.8536,150.9289,13749.0
2023-05-11 11:25:00,160.26,160.48,160.16,160.48,7470.0,150.9195,151.1267,150.8253,151.1267,7470.0
2023-05-11 11:30:00,160.49,160.56,160.43,160.51,10423.0,151.1361,151.202,151.0796,151.1549,10423.0
2023-05-11 11:35:00,160.54,160.54,160.2,160.27,10658.0,151.1832,151.1832,150.863,150.9289,10658.0
2023-05-11 11:40:00,160.27,160.47,160.25,160.42,16125.0,150.9289,151.1172,150.9101,151.0702,16125.0
2023-05-11 11:45:00,160.45,160.48,160.08,160.18,11568.0,151.0984,151.1267,150.75,150.8441,11568.0
2023-05-11 11:50:00,160.19,160.46,160.1,160.46,13952.0,150.8536,151.1078,150.7688,151.1078,13952.0
2023-05-11 11:55:00,160.48,160.48,160.34,160.36,11514.0,151.1267,151.1267,150.9948,151.0136,11514.0
2023-05-11 12:00:00,160.38,160.41,160.04,160.07,13327.0,151.0325,151.0607,150.7123,150.7406,13327.0
2023-05-11 12:05:00,160.11,160.4,160.06,160.4,6310.0,150.7782,151.0513,150.7311,151.0513,6310.0
2023-05-11 12:10:00,160.33,160.38,160.24,160.29,14526.0,150.9854,151.0325,150.9006,150.9477,14526.0
2023-05-11 12:15:00,160.29,160.59,160.25,160.59,22699.0,150.9477,151.2302,150.9101,151.2302,22699.0
2023-05-11 12:20:00,160.61,160.92,160.51,160.89,18425.0,151.2491,151.541,151.1549,151.5128,18425.0
2023-05-11 12:25:00,160.88,160.92,160.57,160.72,9879.0,151.5033,151.541,151.2114,151.3527,9879.0
2023-05-11 12:30:00,160.75,160.87,160.65,160.69,11616.0,151.3809,151.4939,151.2867,151.3244,11616.0
2023-05-11 12:35:00,160.72,160.9,160.69,160.79,13724.0,151.3527,151.5222,151.3244,151.4186,13724.0
2023-05-11 12:40:00,160.8,161.03,160.79,161.03,6878.0,151.428,151.6446,151.4186,151.6446,6878.0
2023-05-11 12:45:00,161.03,161.05,160.93,161.0,21745.0,151.6446,151.6634,151.5504,151.6163,21745.0
2023-05-11 12:50:00,161.0,161.03,160.82,160.82,19313.0,151.6163,151.6446,151.4468,151.4468,19313.0
2023-05-11 12:55:00,160.81,160.91,160.75,160.86,7205.0,151.4374,151.5316,151.3809,151.4845,7205.0
2023-05-11 13:00:00,160.83,160.83,160.61,160.67,8696.0,151.4563,151.4563,151.2491,151.3056,8696.0
2023-05-11 13:05:00,160.67,160.84,160.61,160.69,5903.0,151.3056,151.4657,151.2491,151.3244,5903.0
2023-05-11 13:10:00,160.7,160.74,160.47,160.63,12117.0,151.3338,151.3715,151.1172,151.2679,12117.0
2023-05-11 13:15:00,160.65,160.81,160.61,160.72,12665.0,151.2867,151.4374,151.2491,151.3527,12665.0
2023-05-11 13:20:00,160.71,160.76,160.47,160.51,9752.0,151.3433,151.3903,151.1172,151.1549,9752.0
2023-05-11 13:25:00,160.52,160.6,160.37,160.37,12105.0,151.1643,151.2397,151.0231,151.0231,12105.0
2023-05-11 13:30:00,160.37,160.55,160.33,160.54,16659.0,151.0231,151.1926,150.9854,151.1832,16659.0
2023-05-11 13:35:00,160.53,160.72,160.43,160.69,7763.0,151.1737,151.3527,151.0796,151.3244,7763.0
2023-05-11 13:40:00,160.69,160.7,160.38,160.45,25848.0,151.3244,151.3338,151.0325,151.0984,25848.0
2023-05-11 13:45:00,160.43,160.43,160.09,160.11,24576.0,151.0796,151.0796,150.7594,150.7782,24576.0
2023-05-11 13:50:00,160.09,160.23,159.98,160.22,17869.0,150.7594,150.8912,150.6558,150.8818,17869.0
2023-05-11 13:55:00,160.19,160.33,160.12,160.31,10808.0,150.8536,150.9854,150.7876,150.9666,10808.0
2023-05-11 14:00:00,160.33,160.34,160.21,160.28,8335.0,150.9854,150.9948,150.8724,150.9383,8335.0
2023-05-11 14:05:00,160.28,160.43,160.25,160.43,11985.0,150.9383,151.0796,150.9101,151.0796,11985.0
2023-05-11 14:10:00,160.41,160.42,160.28,160.36,12113.0,151.0607,151.0702,150.9383,151.0136,12113.0
2023-05-11 14:15:00,160.34,160.37,160.25,160.34,12138.0,150.9948,151.0231,150.9101,150.9948,12138.0
2023-05-11 14:20:00,160.31,160.57,160.28,160.56,17805.0,150.9666,151.2114,150.9383,151.202,17805.0
2023-05-11 14:25:00,160.57,160.65,160.5,160.58,16388.0,151.2114,151.2867,151.1455,151.2208,16388.0
2023-05-11 14:30:00,160.59,160.61,160.51,160.59,14333.0,151.2302,151.2491,151.1549,151.2302,14333.0
2023-05-11 14:35:00,160.6,160.81,160.57,160.81,20908.0,151.2397,151.4374,151.2114,151.4374,20908.0
2023-05-11 14:40:00,160.83,160.99,160.83,160.93,21016.0,151.4563,151.6069,151.4563,151.5504,21016.0
2023-05-11 14:45:00,160.94,160.95,160.8,160.93,10101.0,151.5598,151.5693,151.428,151.5504,10101.0
2023-05-11 14:50:00,160.91,160.95,160.8,160.83,15795.0,151.5316,151.5693,151.428,151.4563,15795.0
2023-05-11 14:55:00,160.82,160.89,160.79,160.87,12374.0,151.4468,151.5128,151.4186,151.4939,12374.0
2023-05-11 15:00:00,160.89,160.93,160.81,160.81,13527.0,151.5128,151.5504,151.4374,151.4374,13527.0
2023-05-11 15:05:00,160.77,160.85,160.71,160.83,23152.0,151.3998,151.4751,151.3433,151.4563,23152.0
2023-05-11 15:10:00,160.84,161.11,160.84,161.03,17419.0,151.4657,151.7199,151.4657,151.6446,17419.0
2023-05-11 15:15:00,161.02,161.02,160.86,160.91,16179.0,151.6352,151.6352,151.4845,151.5316,16179.0
2023-05-11 15:20:00,160.89,161.04,160.82,160.99,18100.0,151.5128,151.654,151.4468,151.6069,18100.0
2023-05-11 15:25:00,160.98,161.02,160.9,160.94,12530.0,151.5975,151.6352,151.5222,151.5598,12530.0
2023-05-11 15:30:00,160.94,161.07,160.92,161.01,18183.0,151.5598,151.6823,151.541,151.6258,18183.0
2023-05-11 15:35:00,161.03,161.03,160.79,160.82,15761.0,151.6446,151.6446,151.4186,151.4468,15761.0
2023-05-11 15:40:00,160.81,161.0,160.72,161.0,29963.0,151.4374,151.6163,151.3527,151.6163,29963.0
2023-05-11 15:45:00,160.99,161.06,160.94,161.06,26326.0,151.6069,151.6729,151.5598,151.6729,26326.0
2023-05-11 15:50:00,161.03,161.19,160.89,161.18,56788.0,151.6446,151.7953,151.5128,151.7859,56788.0
2023-05-11 15:55:00,161.17,161.36,161.08,161.19,188574.0,151.7764,151.9554,151.6917,151.7953,188574.0
2023-05-12 09:30:00,162.33,162.96,161.76,162.61,82623.0,152.8688,153.4621,152.3321,153.1325,82623.0
2023-05-12 09:35:00,162.74,162.75,161.87,161.95,14774.0,153.2549,153.2644,152.4356,152.511,14774.0
2023-05-12 09:40:00,161.98,162.09,161.66,161.67,18655.0,152.5392,152.6428,152.2379,152.2473,18655.0
2023-05-12 09:45:00,161.7,161.86,161.41,161.46,8505.0,152.2755,152.4262,152.0025,152.0495,8505.0
2023-05-12 09:50:00,161.53,161.93,161.47,161.78,16690.0,152.1155,152.4921,152.059,152.3509,16690.0
2023-05-12 09:55:00,161.85,161.85,161.55,161.67,8932.0,152.4168,152.4168,152.1343,152.2473,8932.0
2023-05-12 10:00:00,161.55,161.6,161.07,161.12,18751.0,152.1343,152.1814,151.6823,151.7294,18751.0
2023-05-12 10:05:00,161.17,161.19,160.94,161.11,18760.0,151.7764,151.7953,151.5598,151.7199,18760.0
2023-05-12 10:10:00,161.08,161.19,161.0,161.16,17156.0,151.6917,151.7953,151.6163,151.767,17156.0
2023-05-12 10:15:00,161.15,161.26,161.04,161.25,23684.0,151.7576,151.8612,151.654,151.8518,23684.0
2023-05-12 10:20:00,161.24,161.39,161.19,161.39,18118.0,151.8424,151.9836,151.7953,151.9836,18118.0
2023-05-12 10:25:00,161.4,161.44,161.24,161.34,16897.0,151.993,152.0307,151.8424,151.9365,16897.0
2023-05-12 10:30:00,161.32,161.5,161.27,161.37,15872.0,151.9177,152.0872,151.8706,151.9648,15872.0
2023-05-12 10:35:00,161.35,161.36,161.11,161.31,18222.0,151.9459,151.9554,151.7199,151.9083,18222.0
2023-05-12 10:40:00,161.3,161.43,161.23,161.36,6242.0,151.8989,152.0213,151.8329,151.9554,6242.0
2023-05-12 10:45:00,161.35,161.46,161.24,161.39,7202.0,151.9459,152.0495,151.8424,151.9836,7202.0
2023-05-12 10:50:00,161.38,161.42,161.18,161.42,14679.0,151.9742,152.0119,151.7859,152.0119,14679.0
2023-05-12 10:55:00,161.38,161.53,161.26,161.42,10685.0,151.9742,152.1155,151.8612,152.0119,10685.0
2023-05-12 11:00:00,161.44,161.7,161.43,161.7,7974.0,152.0307,152.2755,152.0213,152.2755,7974.0
2023-05-12 11:05:00,161.67,161.89,161.66,161.77,22646.0,152.2473,152.4545,152.2379,152.3415,22646.0
2023-05-12 11:10:00,161.8,161.94,161.52,161.59,11038.0,152.3697,152.5016,152.106,152.172,11038.0
2023-05-12 11:15:00,161.57,161.62,161.39,161.54,11385.0,152.1531,152.2002,151.9836,152.1249,11385.0
2023-05-12 11:20:00,161.55,161.59,161.45,161.5,11687.0,152.1343,152.172,152.0401,152.0872,11687.0
2023-05-12 11:25:00,161.49,161.59,161.24,161.3,16247.0,152.0778,152.172,151.8424,151.8989,16247.0
2023-05-12 11:30:00,161.28,161.43,161.17,161.31,11007.0,151.88,152.0213,151.7764,151.9083,11007.0
2023-05-12 11:35:00,161.31,161.4,161.18,161.2,18005.0,151.9083,151.993,151.7859,151.8047,18005.0
2023-05-12 11:40:00,161.18,161.38,161.15,161.27,6819.0,151.7859,151.9742,151.7576,151.8706,6819.0
2023-05-12 11:45:00,161.26,161.51,161.25,161.43,7326.0,151.8612,152.0966,151.8518,152.0213,7326.0
2023-05-12 11:50:00,161.49,161.61,161.45,161.61,5722.0,152.0778,152.1908,152.0401,152.1908,5722.0
2023-05-12 11:55:00,161.57,161.75,161.54,161.75,3487.0,152.1531,152.3226,152.1249,152.3226,3487.0
2023-05-12 12:00:00,161.75,161.76,161.49,161.54,12256.0,152.3226,152.3321,152.0778,152.1249,12256.0
2023-05-12 12:05:00,161.52,161.56,161.35,161.41,5560.0,152.106,152.1437,151.9459,152.0025,5560.0
2023-05-12 12:10:00,161.35,161.35,161.18,161.22,9348.0,151.9459,151.9459,151.7859,151.8235,9348.0
2023-05-12 12:15:00,161.24,161.29,161.16,161.23,6574.0,151.8424,151.8894,151.767,151.8329,6574.0
2023-05-12 12:20:00,161.2,161.2,160.82,160.85,17355.0,151.8047,151.8047,151.4468,151.4751,17355.0
2023-05-12 12:25:00,160.85,161.01,160.82,160.91,6322.0,151.4751,151.6258,151.4468,151.5316,6322.0
2023-05-12 12:30:00,160.95,161.12,160.94,161.06,5817.0,151.5693,151.7294,151.5598,151.6729,5817.0
2023-05-12 12:35:00,161.1,161.1,160.9,161.07,6563.0,151.7105,151.7105,151.5222,151.6823,6563.0
2023-05-12 12:40:00,161.06,161.06,160.86,160.96,5232.0,151.6729,151.6729,151.4845,151.5787,5232.0
2023-05-12 12:45:00,160.95,161.01,160.84,160.94,4810.0,151.5693,151.6258,151.4657,151.5598,4810.0
2023-05-12 12:50:00,160.93,161.03,160.89,160.89,8250.0,151.5504,151.6446,151.5128,151.5128,8250.0
2023-05-12 12:55:00,160.91,161.0,160.88,160.9,9720.0,151.5316,151.6163,151.5033,151.5222,9720.0
2023-05-12 13:00:00,160.9,161.06,160.87,161.03,6879.0,151.5222,151.6729,151.4939,151.6446,6879.0
2023-05-12 13:05:00,161.05,161.11,160.98,160.98,4926.0,151.6634,151.7199,151.5975,151.5975,4926.0
2023-05-12 13:10:00,160.97,161.03,160.91,160.99,10507.0,151.5881,151.6446,151.5316,151.6069,10507.0
2023-05-12 13:15:00,160.97,160.99,160.89,160.92,4624.0,151.5881,151.6069,151.5128,151.541,4624.0
2023-05-12 13:20:00,160.93,161.25,160.89,161.25,5674.0,151.5504,151.8518,151.5128,151.8518,5674.0
2023-05-12 13:25:00,161.3,161.35,161.11,161.14,6810.0,151.8989,151.9459,151.7199,151.7482,6810.0
2023-05-12 13:30:00,161.15,161.34,161.09,161.09,14204.0,151.7576,151.9365,151.7011,151.7011,14204.0
2023-05-12 13:35:00,161.06,161.08,160.86,160.97,11035.0,151.6729,151.6917,151.4845,151.5881,11035.0
2023-05-12 13:40:00,160.94,161.14,160.91,161.14,7463.0,151.5598,151.7482,151.5316,151.7482,7463.0
2023-05-12 13:45:00,161.12,161.12,160.84,160.93,6916.0,151.7294,151.7294,151.4657,151.5504,6916.0
2023-05-12 13:50:00,160.91,160.91,160.68,160.68,9928.0,151.5316,151.5316,151.315,151.315,9928.0
2023-05-12 13:55:00,160.69,160.69,160.46,160.53,10421.0,151.3244,151.3244,151.1078,151.1737,10421.0
2023-05-12 14:00:00,160.53,160.57,160.37,160.55,23479.0,151.1737,151.2114,151.0231,151.1926,23479.0
2023-05-12 14:05:00,160.54,160.57,160.46,160.47,11733.0,151.1832,151.2114,151.1078,151.1172,11733.0
2023-05-12 14:10:00,160.52,160.6,160.39,160.47,10527.0,151.1643,151.2397,151.0419,151.1172,10527.0
2023-05-12 14:15:00,160.43,160.45,160.38,160.45,13538.0,151.0796,151.0984,151.0325,151.0984,13538.0
2023-05-12 14:20:00,160.45,160.52,160.42,160.43,19699.0,151.0984,151.1643,151.0702,151.0796,19699.0
2023-05-12 14:25:00,160.45,160.67,160.42,160.49,10787.0,151.0984,151.3056,151.0702,151.1361,10787.0
2023-05-12 14:30:00,160.48,160.59,160.38,160.51,17150.0,151.1267,151.2302,151.0325,151.1549,17150.0
2023-05-12 14:35:00,160.55,160.66,160.47,160.56,11798.0,151.1926,151.2962,151.1172,151.202,11798.0
2023-05-12 14:40:00,160.55,160.67,160.37,160.59,23347.0,151.1926,151.3056,151.0231,151.2302,23347.0
2023-05-12 14:45:00,160.58,160.69,160.57,160.63,16501.0,151.2208,151.3244,151.2114,151.2679,16501.0
2023-05-12 14:50:00,160.72,160.87,160.72,160.86,14777.0,151.3527,151.4939,151.3527,151.4845,14777.0
2023-05-12 14:55:00,160.86,160.95,160.71,160.75,14366.0,151.4845,151.5693,151.3433,151.3809,14366.0
2023-05-12 15:00:00,160.77,160.94,160.72,160.88,9775.0,151.3998,151.5598,151.3527,151.5033,9775.0
2023-05-12 15:05:00,160.85,161.11,160.85,161.07,8229.0,151.4751,151.7199,151.4751,151.6823,8229.0
2023-05-12 15:10:00,161.05,161.1,160.87,160.87,8404.0,151.6634,151.7105,151.4939,151.4939,8404.0
2023-05-12 15:15:00,160.87,161.14,160.87,161.12,8481.0,151.4939,151.7482,151.4939,151.7294,8481.0
2023-05-12 15:20:00,161.15,161.21,161.11,161.13,14422.0,151.7576,151.8141,151.7199,151.7388,14422.0
2023-05-12 15:25:00,161.11,161.21,161.04,161.14,12149.0,151.7199,151.8141,151.654,151.7482,12149.0
2023-05-12 15:30:00,161.17,161.37,161.16,161.37,16527.0,151.7764,151.9648,151.767,151.9648,16527.0
2023-05-12 15:35:00,161.4,161.45,161.2,161.28,16943.0,151.993,152.0401,151.8047,151.88,16943.0
2023-05-12 15:40:00,161.29,161.46,161.29,161.46,15779.0,151.8894,152.0495,151.8894,152.0495,15779.0
2023-05-12 15:45:00,161.47,161.56,161.4,161.43,26595.0,152.059,152.1437,151.993,152.0213,26595.0
2023-05-12 15:50:00,161.41,161.82,161.39,161.74,65148.0,152.0025,152.3886,151.9836,152.3132,65148.0
2023-05-12 15:55:00,161.75,161.92,161.7,161.9,82918.0,152.3226,152.4827,152.2755,152.4639,82918.0
2023-05-15 09:30:00,161.28,161.78,160.63,160.66,78587.0,151.88,152.3509,151.2679,151.2962,78587.0
2023-05-15 09:35:00,160.73,161.14,160.73,160.93,17706.0,151.3621,151.7482,151.3621,151.5504,17706.0
2023-05-15 09:40:00,160.99,161.57,160.92,161.57,21878.0,151.6069,152.1531,151.541,152.1531,21878.0
2023-05-15 09:45:00,161.6,161.96,161.56,161.95,13509.0,152.1814,152.5204,152.1437,152.511,13509.0
2023-05-15 09:50:00,161.97,162.04,161.8,162.01,12313.0,152.5298,152.5957,152.3697,152.5675,12313.0
2023-05-15 09:55:00,162.03,162.17,161.97,162.05,8035.0,152.5863,152.7182,152.5298,152.6052,8035.0
2023-05-15 10:00:00,162.0,162.53,162.0,162.45,17566.0,152.5581,153.0572,152.5581,152.9818,17566.0
2023-05-15 10:05:00,162.54,162.64,162.26,162.43,51288.0,153.0666,153.1608,152.8029,152.963,51288.0
2023-05-15 10:10:00,162.43,162.74,162.43,162.72,24066.0,152.963,153.2549,152.963,153.2361,24066.0
2023-05-15 10:15:00,162.7,162.76,162.51,162.76,14998.0,153.2173,153.2738,153.0383,153.2738,14998.0
2023-05-15 10:20:00,162.76,162.86,162.58,162.64,25739.0,153.2738,153.3679,153.1043,153.1608,25739.0
2023-05-15 10:25:00,162.66,162.69,162.37,162.48,11270.0,153.1796,153.2078,152.9065,153.0101,11270.0
2023-05-15 10:30:00,162.45,162.68,162.45,162.55,14207.0,152.9818,153.1984,152.9818,153.076,14207.0
2023-05-15 10:35:00,162.65,162.65,162.4,162.48,10170.0,153.1702,153.1702,152.9348,153.0101,10170.0
2023-05-15 10:40:00,162.48,162.64,162.48,162.52,8374.0,153.0101,153.1608,153.0101,153.0478,8374.0
2023-05-15 10:45:00,162.52,162.71,162.51,162.71,7900.0,153.0478,153.2267,153.0383,153.2267,7900.0
2023-05-15 10:50:00,162.7,162.78,162.67,162.76,9905.0,153.2173,153.2926,153.189,153.2738,9905.0
2023-05-15 10:55:00,162.8,162.91,162.62,162.66,14492.0,153.3114,153.415,153.1419,153.1796,14492.0
2023-05-15 11:00:00,162.64,162.81,162.64,162.78,8345.0,153.1608,153.3209,153.1608,153.2926,8345.0
2023-05-15 11:05:00,162.82,162.97,162.81,162.96,9173.0,153.3303,153.4715,153.3209,153.4621,9173.0
2023-05-15 11:10:00,162.96,163.38,162.95,163.37,18016.0,153.4621,153.8576,153.4527,153.8482,18016.0
2023-05-15 11:15:00,163.34,163.46,163.31,163.38,14790.0,153.82,153.933,153.7917,153.8576,14790.0
2023-05-15 11:20:00,163.4,163.51,163.39,163.5,8456.0,153.8765,153.9801,153.8671,153.9706,8456.0
2023-05-15 11:25:00,163.52,163.6,163.39,163.44,16216.0,153.9895,154.0648,153.8671,153.9141,16216.0
2023-05-15 11:30:00,163.44,163.57,163.39,163.5,11203.0,153.9141,154.0366,153.8671,153.9706,11203.0
2023-05-15 11:35:00,163.52,163.6,163.49,163.5,6590.0,153.9895,154.0648,153.9612,153.9706,6590.0
2023-05-15 11:40:00,163.49,163.5,163.38,163.39,13603.0,153.9612,153.9706,153.8576,153.8671,13603.0
2023-05-15 11:45:00,163.4,163.85,163.38,163.84,15098.0,153.8765,154.3002,153.8576,154.2908,15098.0
2023-05-15 11:50:00,163.85,164.15,163.81,163.9,27787.0,154.3002,154.5828,154.2626,154.3473,27787.0
2023-05-15 11:55:00,163.9,164.02,163.87,163.97,10994.0,154.3473,154.4603,154.3191,154.4132,10994.0
2023-05-15 12:00:00,163.99,163.99,163.74,163.78,16183.0,154.4321,154.4321,154.1967,154.2343,16183.0
2023-05-15 12:05:00,163.76,164.13,163.66,164.11,10504.0,154.2155,154.5639,154.1213,154.5451,10504.0
2023-05-15 12:10:00,164.11,164.14,164.02,164.06,9761.0,154.5451,154.5733,154.4603,154.498,9761.0
2023-05-15 12:15:00,164.09,164.45,164.06,164.43,20313.0,154.5263,154.8653,154.498,154.8464,20313.0
2023-05-15 12:20:00,164.43,164.43,163.99,164.0,13110.0,154.8464,154.8464,154.4321,154.4415,13110.0
2023-05-15 12:25:00,164.0,164.07,163.81,163.98,15142.0,154.4415,154.5074,154.2626,154.4227,15142.0
2023-05-15 12:30:00,163.98,164.08,163.9,164.04,5944.0,154.4227,154.5168,154.3473,154.4792,5944.0
2023-05-15 12:35:00,164.12,164.2,164.04,164.14,7342.0,154.5545,154.6298,154.4792,154.5733,7342.0
2023-05-15 12:40:00,164.12,164.23,164.04,164.19,7156.0,154.5545,154.6581,154.4792,154.6204,7156.0
2023-05-15 12:45:00,164.17,164.29,164.17,164.19,5643.0,154.6016,154.7146,154.6016,154.6204,5643.0
2023-05-15 12:50:00,164.17,164.43,164.17,164.43,10437.0,154.6016,154.8464,154.6016,154.8464,10437.0
2023-05-15 12:55:00,164.44,164.79,164.41,164.79,10636.0,154.8559,155.1855,154.8276,155.1855,10636.0
2023-05-15 13:00:00,164.82,164.84,164.62,164.72,20504.0,155.2137,155.2325,155.0254,155.1195,20504.0
2023-05-15 13:05:00,164.74,165.01,164.72,164.95,20282.0,155.1384,155.3926,155.1195,155.3361,20282.0
2023-05-15 13:10:00,164.99,165.1,164.85,164.99,10512.0,155.3738,155.4774,155.242,155.3738,10512.0
2023-05-15 13:15:00,164.99,165.18,164.99,165.04,13275.0,155.3738,155.5527,155.3738,155.4209,13275.0
2023-05-15 13:20:00,165.0,165.0,164.77,164.79,9969.0,155.3832,155.3832,155.1666,155.1855,9969.0
2023-05-15 13:25:00,164.76,164.77,164.36,164.37,18454.0,155.1572,155.1666,154.7805,154.7899,18454.0
2023-05-15 13:30:00,164.36,164.53,164.3,164.51,14575.0,154.7805,154.9406,154.724,154.9218,14575.0
2023-05-15 13:35:00,164.48,164.61,164.43,164.45,12994.0,154.8935,155.0159,154.8464,154.8653,12994.0
2023-05-15 13:40:00,164.45,164.5,164.18,164.35,14300.0,154.8653,154.9124,154.611,154.7711,14300.0
2023-05-15 13:45:00,164.4,164.46,164.24,164.44,11418.0,154.8182,154.8747,154.6675,154.8559,11418.0
2023-05-15 13:50:00,164.45,164.67,164.4,164.66,14809.0,154.8653,155.0724,154.8182,155.063,14809.0
2023-05-15 13:55:00,164.64,164.82,164.64,164.72,7466.0,155.0442,155.2137,155.0442,155.1195,7466.0
2023-05-15 14:00:00,164.76,164.89,164.7,164.72,12300.0,155.1572,155.2796,155.1007,155.1195,12300.0
2023-05-15 14:05:00,164.77,164.78,164.59,164.68,8135.0,155.1666,155.176,154.9971,155.0819,8135.0
2023-05-15 14:10:00,164.71,164.83,164.69,164.8,14648.0,155.1101,155.2231,155.0913,155.1949,14648.0
2023-05-15 14:15:00,164.8,164.81,164.61,164.68,11374.0,155.1949,155.2043,155.0159,155.0819,11374.0
2023-05-15 14:20:00,164.72,164.75,164.66,164.66,8878.0,155.1195,155.1478,155.063,155.063,8878.0
2023-05-15 14:25:00,164.64,164.75,164.58,164.7,12991.0,155.0442,155.1478,154.9877,155.1007,12991.0
2023-05-15 14:30:00,164.69,164.79,164.66,164.76,11549.0,155.0913,155.1855,155.063,155.1572,11549.0
2023-05-15 14:35:00,164.76,164.96,164.74,164.96,11143.0,155.1572,155.3455,155.1384,155.3455,11143.0
2023-05-15 14:40:00,164.96,165.16,164.93,165.13,15494.0,155.3455,155.5339,155.3173,155.5056,15494.0
2023-05-15 14:45:00,165.12,165.23,165.07,165.15,21877.0,155.4962,155.5998,155.4491,155.5245,21877.0
2023-05-15 14:50:00,165.15,165.2,164.9,164.97,12333.0,155.5245,155.5716,155.289,155.355,12333.0
2023-05-15 14:55:00,164.98,165.0,164.77,164.9,20278.0,155.3644,155.3832,155.1666,155.289,20278.0
2023-05-15 15:00:00,164.9,165.09,164.8,165.0,30918.0,155.289,155.468,155.1949,155.3832,30918.0
2023-05-15 15:05:00,164.97,165.08,164.96,165.02,18647.0,155.355,155.4586,155.3455,155.402,18647.0
2023-05-15 15:10:00,165.03,165.1,164.99,164.99,28470.0,155.4115,155.4774,155.3738,155.3738,28470.0
2023-05-15 15:15:00,165.0,165.03,164.83,164.96,22773.0,155.3832,155.4115,155.2231,155.3455,22773.0
2023-05-15 15:20:00,164.94,165.08,164.87,165.08,19312.0,155.3267,155.4586,155.2608,155.4586,19312.0
2023-05-15 15:25:00,165.09,165.25,165.08,165.16,44027.0,155.468,155.6186,155.4586,155.5339,44027.0
2023-05-15 15:30:00,165.14,165.31,165.05,165.15,43670.0,155.5151,155.6751,155.4303,155.5245,43670.0
2023-05-15 15:35:00,165.17,165.34,165.08,165.32,37529.0,155.5433,155.7034,155.4586,155.6846,37529.0
2023-05-15 15:40:00,165.33,165.34,165.2,165.25,44662.0,155.694,155.7034,155.5716,155.6186,44662.0
2023-05-15 15:45:00,165.25,165.42,165.24,165.27,49769.0,155.6186,155.7787,155.6092,155.6375,49769.0
2023-05-15 15:50:00,165.26,165.43,165.21,165.32,117250.0,155.6281,155.7882,155.581,155.6846,117250.0
2023-05-15 15:55:00,165.32,165.48,165.17,165.3,252189.0,155.6846,155.8352,155.5433,155.6657,252189.0
2023-05-16 09:30:00,165.0,166.05,164.85,164.95,104491.0,155.3832,156.372,155.242,155.3361,104491.0
2023-05-16 09:35:00,164.83,165.08,164.32,164.58,18964.0,155.2231,155.4586,154.7428,154.9877,18964.0
2023-05-16 09:40:00,164.58,165.37,164.41,165.28,31406.0,154.9877,155.7316,154.8276,155.6469,31406.0
2023-05-16 09:45:00,165.34,165.56,164.81,164.89,43536.0,155.7034,155.9106,155.2043,155.2796,43536.0
2023-05-16 09:50:00,164.86,164.9,164.1,164.18,26718.0,155.2514,155.289,154.5357,154.611,26718.0
2023-05-16 09:55:00,164.16,164.23,164.02,164.14,32829.0,154.5922,154.6581,154.4603,154.5733,32829.0
2023-05-16 10:00:00,164.15,164.4,164.0,164.13,39333.0,154.5828,154.8182,154.4415,154.5639,39333.0
2023-05-16 10:05:00,164.15,164.2,163.78,163.79,26302.0,154.5828,154.6298,154.2343,154.2437,26302.0
2023-05-16 10:10:00,163.78,163.78,163.41,163.5,21173.0,154.2343,154.2343,153.8859,153.9706,21173.0
2023-05-16 10:15:00,163.47,163.65,163.39,163.62,25695.0,153.9424,154.1119,153.8671,154.0836,25695.0
2023-05-16 10:20:00,163.67,163.76,163.36,163.45,18109.0,154.1307,154.2155,153.8388,153.9236,18109.0
2023-05-16 10:25:00,163.45,163.88,163.38,163.85,19158.0,153.9236,154.3285,153.8576,154.3002,19158.0
2023-05-16 10:30:00,163.87,163.96,163.55,163.81,29008.0,154.3191,154.4038,154.0177,154.2626,29008.0
2023-05-16 10:35:00,163.77,163.86,163.64,163.7,23304.0,154.2249,154.3097,154.1025,154.159,23304.0
2023-05-16 10:40:00,163.71,163.9,163.66,163.9,26936.0,154.1684,154.3473,154.1213,154.3473,26936.0
2023-05-16 10:45:00,163.89,164.19,163.87,164.0,18368.0,154.3379,154.6204,154.3191,154.4415,18368.0
2023-05-16 10:50:00,164.0,164.0,163.8,163.98,18272.0,154.4415,154.4415,154.2532,154.4227,18272.0
2023-05-16 10:55:00,163.98,164.18,163.73,163.82,22856.0,154.4227,154.611,154.1872,154.272,22856.0
2023-05-16 11:00:00,163.82,163.96,163.65,163.92,25317.0,154.272,154.4038,154.1119,154.3662,25317.0
2023-05-16 11:05:00,163.98,164.07,163.87,164.02,27897.0,154.4227,154.5074,154.3191,154.4603,27897.0
2023-05-16 11:10:00,164.01,164.23,163.93,164.07,29649.0,154.4509,154.6581,154.3756,154.5074,29649.0
2023-05-16 11:15:00,164.05,164.05,163.69,163.9,23017.0,154.4886,154.4886,154.1496,154.3473,23017.0
2023-05-16 11:20:00,163.91,163.96,163.73,163.82,13751.0,154.3567,154.4038,154.1872,154.272,13751.0
2023-05-16 11:25:00,163.8,163.93,163.69,163.9,17338.0,154.2532,154.3756,154.1496,154.3473,17338.0
2023-05-16 11:30:00,163.91,163.91,163.67,163.68,18918.0,154.3567,154.3567,154.1307,154.1401,18918.0
2023-05-16 11:35:00,163.68,163.69,163.31,163.43,18261.0,154.1401,154.1496,153.7917,153.9047,18261.0
2023-05-16 11:40:00,163.46,163.68,163.46,163.68,11220.0,153.933,154.1401,153.933,154.1401,11220.0
2023-05-16 11:45:00,163.65,163.87,163.55,163.87,20852.0,154.1119,154.3191,154.0177,154.3191,20852.0
2023-05-16 11:50:00,163.88,164.07,163.8,163.86,14180.0,154.3285,154.5074,154.2532,154.3097,14180.0
2023-05-16 11:55:00,163.89,163.9,163.75,163.82,9493.0,154.3379,154.3473,154.2061,154.272,9493.0
2023-05-16 12:00:00,163.84,163.92,163.65,163.74,18233.0,154.2908,154.3662,154.1119,154.1967,18233.0
2023-05-16 12:05:00,163.72,163.87,163.7,163.7,10524.0,154.1778,154.3191,154.159,154.159,10524.0
2023-05-16 12:10:00,163.7,163.72,163.55,163.62,10299.0,154.159,154.1778,154.0177,154.0836,10299.0
2023-05-16 12:15:00,163.62,163.69,163.5,163.5,20130.0,154.0836,154.1496,153.9706,153.9706,20130.0
2023-05-16 12:20:00,163.52,163.62,163.46,163.58,11929.0,153.9895,154.0836,153.933,154.046,11929.0
2023-05-16 12:25:00,163.55,163.56,163.35,163.52,13133.0,154.0177,154.0271,153.8294,153.9895,13133.0
2023-05-16 12:30:00,163.51,163.57,163.42,163.52,8100.0,153.9801,154.0366,153.8953,153.9895,8100.0
2023-05-16 12:35:00,163.54,163.54,163.38,163.51,14858.0,154.0083,154.0083,153.8576,153.9801,14858.0
2023-05-16 12:40:00,163.51,163.61,163.37,163.39,8705.0,153.9801,154.0742,153.8482,153.8671,8705.0
2023-05-16 12:45:00,163.41,163.43,163.18,163.28,15005.0,153.8859,153.9047,153.6693,153.7635,15005.0
2023-05-16 12:50:00,163.31,163.37,163.22,163.22,5268.0,153.7917,153.8482,153.707,153.707,5268.0
2023-05-16 12:55:00,163.2,163.27,163.15,163.16,18673.0,153.6881,153.754,153.641,153.6505,18673.0
2023-05-16 13:00:00,163.17,163.23,163.12,163.13,7536.0,153.6599,153.7164,153.6128,153.6222,7536.0
2023-05-16 13:05:00,163.12,163.18,163.02,163.09,13094.0,153.6128,153.6693,153.5186,153.5845,13094.0
2023-05-16 13:10:00,163.09,163.1,162.86,162.96,9324.0,153.5845,153.594,153.3679,153.4621,9324.0
2023-05-16 13:15:00,162.94,163.09,162.91,163.04,13768.0,153.4433,153.5845,153.415,153.5374,13768.0
2023-05-16 13:20:00,163.04,163.09,162.91,162.99,20716.0,153.5374,153.5845,153.415,153.4904,20716.0
2023-05-16 13:25:00,162.95,163.06,162.87,163.01,21427.0,153.4527,153.5563,153.3774,153.5092,21427.0
2023-05-16 13:30:00,163.0,163.09,162.94,163.05,17369.0,153.4998,153.5845,153.4433,153.5469,17369.0
2023-05-16 13:35:00,163.03,163.11,162.97,163.03,20981.0,153.528,153.6034,153.4715,153.528,20981.0
2023-05-16 13:40:00,163.03,163.18,163.0,163.09,16008.0,153.528,153.6693,153.4998,153.5845,16008.0
2023-05-16 13:45:00,163.11,163.38,163.11,163.31,12661.0,153.6034,153.8576,153.6034,153.7917,12661.0
2023-05-16 13:50:00,163.3,163.38,163.26,163.38,8479.0,153.7823,153.8576,153.7446,153.8576,8479.0
2023-05-16 13:55:00,163.35,163.35,163.23,163.33,8825.0,153.8294,153.8294,153.7164,153.8105,8825.0
2023-05-16 14:00:00,163.38,163.44,163.25,163.31,10379.0,153.8576,153.9141,153.7352,153.7917,10379.0
2023-05-16 14:05:00,163.29,163.35,163.17,163.17,9793.0,153.7729,153.8294,153.6599,153.6599,9793.0
2023-05-16 14:10:00,163.16,163.25,163.04,163.21,16839.0,153.6505,153.7352,153.5374,153.6975,16839.0
2023-05-16 14:15:00,163.21,163.37,163.19,163.33,14990.0,153.6975,153.8482,153.6787,153.8105,14990.0
2023-05-16 14:20:00,163.36,163.42,163.27,163.42,12693.0,153.8388,153.8953,153.754,153.8953,12693.0
2023-05-16 14:25:00,163.4,163.53,163.38,163.52,9991.0,153.8765,153.9989,153.8576,153.9895,9991.0
2023-05-16 14:30:00,163.52,163.54,163.23,163.24,14500.0,153.9895,154.0083,153.7164,153.7258,14500.0
2023-05-16 14:35:00,163.23,163.47,163.21,163.47,13911.0,153.7164,153.9424,153.6975,153.9424,13911.0
2023-05-16 14:40:00,163.46,163.59,163.45,163.58,11686.0,153.933,154.0554,153.9236,154.046,11686.0
2023-05-16 14:45:00,163.56,163.75,163.54,163.74,21470.0,154.0271,154.2061,154.0083,154.1967,21470.0
2023-05-16 14:50:00,163.75,163.87,163.74,163.77,14007.0,154.2061,154.3191,154.1967,154.2249,14007.0
2023-05-16 14:55:00,163.77,163.84,163.75,163.82,23387.0,154.2249,154.2908,154.2061,154.272,23387.0
2023-05-16 15:00:00,163.84,163.91,163.77,163.81,18818.0,154.2908,154.3567,154.2249,154.2626,18818.0
2023-05-16 15:05:00,163.78,163.83,163.75,163.79,38842.0,154.2343,154.2814,154.2061,154.2437,38842.0
2023-05-16 15:10:00,163.8,163.93,163.76,163.78,21992.0,154.2532,154.3756,154.2155,154.2343,21992.0
2023-05-16 15:15:00,163.78,163.82,163.72,163.77,40803.0,154.2343,154.272,154.1778,154.2249,40803.0
2023-05-16 15:20:00,163.77,163.89,163.66,163.83,25415.0,154.2249,154.3379,154.1213,154.2814,25415.0
2023-05-16 15:25:00,163.84,164.12,163.84,164.08,37824.0,154.2908,154.5545,154.2908,154.5168,37824.0
2023-05-16 15:30:00,164.04,164.07,163.73,163.81,25604.0,154.4792,154.5074,154.1872,154.2626,25604.0
2023-05-16 15:35:00,163.82,163.83,163.65,163.74,24832.0,154.272,154.2814,154.1119,154.1967,24832.0
2023-05-16 15:40:00,163.74,163.74,163.54,163.6,34938.0,154.1967,154.1967,154.0083,154.0648,34938.0
2023-05-16 15:45:00,163.58,163.68,163.47,163.49,40105.0,154.046,154.1401,153.9424,153.9612,40105.0
2023-05-16 15:50:00,163.49,163.56,163.0,163.03,113918.0,153.9612,154.0271,153.4998,153.528,113918.0
2023-05-16 15:55:00,163.03,163.39,162.86,163.38,393353.0,153.528,153.8671,153.3679,153.8576,393353.0
2023-05-17 09:30:00,164.5,164.7,164.22,164.28,104408.0,154.9124,155.1007,154.6487,154.7052,104408.0
2023-05-17 09:35:00,164.31,164.47,163.96,164.39,27006.0,154.7334,154.8841,154.4038,154.8088,27006.0
2023-05-17 09:40:00,164.43,164.53,163.99,163.99,27840.0,154.8464,154.9406,154.4321,154.4321,27840.0
2023-05-17 09:45:00,163.98,164.22,163.67,163.7,18809.0,154.4227,154.6487,154.1307,154.159,18809.0
2023-05-17 09:50:00,163.73,163.79,163.4,163.51,18833.0,154.1872,154.2437,153.8765,153.9801,18833.0
2023-05-17 09:55:00,163.46,163.58,163.27,163.27,31168.0,153.933,154.046,153.754,153.754,31168.0
2023-05-17 10:00:00,163.24,163.37,163.07,163.2,25259.0,153.7258,153.8482,153.5657,153.6881,25259.0
2023-05-17 10:05:00,163.18,163.46,163.17,163.43,51044.0,153.6693,153.933,153.6599,153.9047,51044.0
2023-05-17 10:10:00,163.46,163.91,163.38,163.91,23358.0,153.933,154.3567,153.8576,154.3567,23358.0
2023-05-17 10:15:00,163.86,163.97,163.78,163.86,27643.0,154.3097,154.4132,154.2343,154.3097,27643.0
2023-05-17 10:20:00,163.86,164.06,163.81,163.94,126064.0,154.3097,154.498,154.2626,154.385,126064.0
2023-05-17 10:25:00,163.94,164.35,163.93,164.2,88938.0,154.385,154.7711,154.3756,154.6298,88938.0
2023-05-17 10:30:00,164.2,164.24,163.93,164.11,118905.0,154.6298,154.6675,154.3756,154.5451,118905.0
2023-05-17 10:35:00,164.13,164.32,163.93,164.27,99808.0,154.5639,154.7428,154.3756,154.6958,99808.0
2023-05-17 10:40:00,164.25,164.25,163.77,163.87,27087.0,154.6769,154.6769,154.2249,154.3191,27087.0
2023-05-17 10:45:00,163.92,163.95,163.72,163.74,19464.0,154.3662,154.3944,154.1778,154.1967,19464.0
2023-05-17 10:50:00,163.74,163.83,163.6,163.61,16887.0,154.1967,154.2814,154.0648,154.0742,16887.0
2023-05-17 10:55:00,163.62,163.81,163.55,163.72,13614.0,154.0836,154.2626,154.0177,154.1778,13614.0
2023-05-17 11:00:00,163.73,163.79,163.55,163.79,16845.0,154.1872,154.2437,154.0177,154.2437,16845.0
2023-05-17 11:05:00,163.77,163.86,163.61,163.77,16251.0,154.2249,154.3097,154.0742,154.2249,16251.0
2023-05-17 11:10:00,163.74,163.97,163.73,163.91,18394.0,154.1967,154.4132,154.1872,154.3567,18394.0
2023-05-17 11:15:00,163.9,164.45,163.87,164.07,18412.0,154.3473,154.8653,154.3191,154.5074,18412.0
2023-05-17 11:20:00,164.1,164.12,163.64,163.86,14817.0,154.5357,154.5545,154.1025,154.3097,14817.0
2023-05-17 11:25:00,163.85,164.18,163.69,164.18,11625.0,154.3002,154.611,154.1496,154.611,11625.0
2023-05-17 11:30:00,164.22,164.23,163.97,163.98,16127.0,154.6487,154.6581,154.4132,154.4227,16127.0
2023-05-17 11:35:00,164.0,164.28,163.98,164.25,24938.0,154.4415,154.7052,154.4227,154.6769,24938.0
2023-05-17 11:40:00,164.23,164.57,164.23,164.57,17855.0,154.6581,154.9783,154.6581,154.9783,17855.0
2023-05-17 11:45:00,164.55,164.64,164.5,164.56,19805.0,154.9594,155.0442,154.9124,154.9689,19805.0
2023-05-17 11:50:00,164.58,164.64,164.38,164.44,14018.0,154.9877,155.0442,154.7993,154.8559,14018.0
2023-05-17 11:55:00,164.44,164.55,164.41,164.46,14356.0,154.8559,154.9594,154.8276,154.8747,14356.0
2023-05-17 12:00:00,164.47,164.54,164.22,164.45,44133.0,154.8841,154.95,154.6487,154.8653,44133.0
2023-05-17 12:05:00,164.41,164.53,164.29,164.31,30556.0,154.8276,154.9406,154.7146,154.7334,30556.0
2023-05-17 12:10:00,164.34,164.44,164.24,164.31,29925.0,154.7617,154.8559,154.6675,154.7334,29925.0
2023-05-17 12:15:00,164.31,164.32,164.09,164.09,17438.0,154.7334,154.7428,154.5263,154.5263,17438.0
2023-05-17 12:20:00,164.13,164.16,163.99,164.05,6832.0,154.5639,154.5922,154.4321,154.4886,6832.0
2023-05-17 12:25:00,164.07,164.38,164.04,164.38,9165.0,154.5074,154.7993,154.4792,154.7993,9165.0
2023-05-17 12:30:00,164.39,164.51,164.34,164.4,8670.0,154.8088,154.9218,154.7617,154.8182,8670.0
2023-05-17 12:35:00,164.4,164.63,164.4,164.62,8598.0,154.8182,155.0348,154.8182,155.0254,8598.0
2023-05-17 12:40:00,164.71,164.79,164.62,164.73,7018.0,155.1101,155.1855,155.0254,155.129,7018.0
2023-05-17 12:45:00,164.73,164.99,164.69,164.99,10357.0,155.129,155.3738,155.0913,155.3738,10357.0
2023-05-17 12:50:00,164.95,165.28,164.95,165.28,12421.0,155.3361,155.6469,155.3361,155.6469,12421.0
2023-05-17 12:55:00,165.3,165.37,165.03,165.19,21603.0,155.6657,155.7316,155.4115,155.5621,21603.0
2023-05-17 13:00:00,165.19,165.4,165.18,165.4,14976.0,155.5621,155.7599,155.5527,155.7599,14976.0
2023-05-17 13:05:00,165.41,165.55,165.39,165.41,7812.0,155.7693,155.9012,155.7505,155.7693,7812.0
2023-05-17 13:10:00,165.4,165.43,165.18,165.2,10774.0,155.7599,155.7882,155.5527,155.5716,10774.0
2023-05-17 13:15:00,165.18,165.24,165.14,165.17,9638.0,155.5527,155.6092,155.5151,155.5433,9638.0
2023-05-17 13:20:00,165.18,165.4,165.17,165.38,16886.0,155.5527,155.7599,155.5433,155.7411,16886.0
2023-05-17 13:25:00,165.36,165.47,165.36,165.44,7788.0,155.7222,155.8258,155.7222,155.7976,7788.0
2023-05-17 13:30:00,165.46,165.52,165.33,165.51,13677.0,155.8164,155.8729,155.694,155.8635,13677.0
2023-05-17 13:35:00,165.52,165.52,165.36,165.41,16657.0,155.8729,155.8729,155.7222,155.7693,16657.0
2023-05-17 13:40:00,165.39,165.53,165.35,165.38,16617.0,155.7505,155.8823,155.7128,155.7411,16617.0
2023-05-17 13:45:00,165.4,165.67,165.36,165.58,18475.0,155.7599,156.0142,155.7222,155.9294,18475.0
2023-05-17 13:50:00,165.56,165.62,165.43,165.47,31194.0,155.9106,155.9671,155.7882,155.8258,31194.0
2023-05-17 13:55:00,165.44,165.62,165.42,165.58,11867.0,155.7976,155.9671,155.7787,155.9294,11867.0
2023-05-17 14:00:00,165.58,165.59,165.36,165.38,12363.0,155.9294,155.9388,155.7222,155.7411,12363.0
2023-05-17 14:05:00,165.36,165.4,165.24,165.35,23078.0,155.7222,155.7599,155.6092,155.7128,23078.0
2023-05-17 14:10:00,165.32,165.4,165.23,165.36,9958.0,155.6846,155.7599,155.5998,155.7222,9958.0
2023-05-17 14:15:00,165.36,165.38,165.24,165.29,12023.0,155.7222,155.7411,155.6092,155.6563,12023.0
2023-05-17 14:20:00,165.27,165.3,165.11,165.16,20130.0,155.6375,155.6657,155.4868,155.5339,20130.0
2023-05-17 14:25:00,165.16,165.16,164.95,165.05,30714.0,155.5339,155.5339,155.3361,155.4303,30714.0
2023-05-17 14:30:00,165.04,165.08,164.79,164.81,10989.0,155.4209,155.4586,155.1855,155.2043,10989.0
2023-05-17 14:35:00,164.81,164.95,164.81,164.84,18953.0,155.2043,155.3361,155.2043,155.2325,18953.0
2023-05-17 14:40:00,164.84,165.03,164.84,164.9,14111.0,155.2325,155.4115,155.2325,155.289,14111.0
2023-05-17 14:45:00,164.88,164.96,164.77,164.91,13705.0,155.2702,155.3455,155.1666,155.2985,13705.0
2023-05-17 14:50:00,164.93,164.95,164.75,164.89,30467.0,155.3173,155.3361,155.1478,155.2796,30467.0
2023-05-17 14:55:00,164.89,164.91,164.76,164.78,15631.0,155.2796,155.2985,155.1572,155.176,15631.0
2023-05-17 15:00:00,164.77,165.0,164.68,164.99,15526.0,155.1666,155.3832,155.0819,155.3738,15526.0
2023-05-17 15:05:00,165.0,165.23,164.97,165.18,26205.0,155.3832,155.5998,155.355,155.5527,26205.0
2023-05-17 15:10:00,165.17,165.3,165.16,165.28,19271.0,155.5433,155.6657,155.5339,155.6469,19271.0
2023-05-17 15:15:00,165.25,165.39,165.2,165.23,32592.0,155.6186,155.7505,155.5716,155.5998,32592.0
2023-05-17 15:20:00,165.23,165.28,165.13,165.15,27135.0,155.5998,155.6469,155.5056,155.5245,27135.0
2023-05-17 15:25:00,165.15,165.33,165.14,165.28,26690.0,155.5245,155.694,155.5151,155.6469,26690.0
2023-05-17 15:30:00,165.3,165.34,165.17,165.22,35536.0,155.6657,155.7034,155.5433,155.5904,35536.0
2023-05-17 15:35:00,165.21,165.36,165.17,165.36,39826.0,155.581,155.7222,155.5433,155.7222,39826.0
2023-05-17 15:40:00,165.36,165.51,165.29,165.5,44429.0,155.7222,155.8635,155.6563,155.8541,44429.0
2023-05-17 15:45:00,165.47,165.66,165.44,165.57,41939.0,155.8258,156.0047,155.7976,155.92,41939.0
2023-05-17 15:50:00,165.56,165.62,165.31,165.33,80012.0,155.9106,155.9671,155.6751,155.694,80012.0
2023-05-17 15:55:00,165.34,165.42,165.24,165.39,220021.0,155.7034,155.7787,155.6092,155.7505,220021.0
2023-05-18 09:30:00,166.32,166.73,166.08,166.54,58686.0,156.6263,157.0124,156.4003,156.8335,58686.0
2023-05-18 09:35:00,166.51,167.2,166.51,167.0,15991.0,156.8052,157.455,156.8052,157.2666,15991.0
2023-05-18 09:40:00,166.96,167.0,166.4,166.58,19144.0,157.229,157.2666,156.7016,156.8711,19144.0
2023-05-18 09:45:00,166.63,167.04,166.63,166.68,23994.0,156.9182,157.3043,156.9182,156.9653,23994.0
2023-05-18 09:50:00,166.71,166.91,166.57,166.75,20756.0,156.9935,157.1819,156.8617,157.0312,20756.0
2023-05-18 09:55:00,166.77,167.2,166.7,167.19,11323.0,157.0501,157.455,156.9841,157.4456,11323.0
2023-05-18 10:00:00,167.17,167.17,166.85,167.06,21346.0,157.4267,157.4267,157.1254,157.3232,21346.0
2023-05-18 10:05:00,167.14,167.54,166.99,167.47,17237.0,157.3985,157.7752,157.2572,157.7093,17237.0
2023-05-18 10:10:00,167.44,167.49,167.14,167.24,28790.0,157.681,157.7281,157.3985,157.4927,28790.0
2023-05-18 10:15:00,167.19,167.34,167.03,167.28,17864.0,157.4456,157.5868,157.2949,157.5303,17864.0
2023-05-18 10:20:00,167.3,167.72,167.3,167.53,15908.0,157.5492,157.9447,157.5492,157.7658,15908.0
2023-05-18 10:25:00,167.53,167.88,167.46,167.88,13723.0,157.7658,158.0954,157.6998,158.0954,13723.0
2023-05-18 10:30:00,167.88,168.17,167.83,168.08,20936.0,158.0954,158.3685,158.0483,158.2837,20936.0
2023-05-18 10:35:00,168.09,168.26,167.95,168.03,19225.0,158.2931,158.4532,158.1613,158.2366,19225.0
2023-05-18 10:40:00,168.02,168.08,167.76,167.99,56638.0,158.2272,158.2837,157.9824,158.1989,56638.0
2023-05-18 10:45:00,167.99,168.16,167.92,168.13,24193.0,158.1989,158.359,158.133,158.3308,24193.0
2023-05-18 10:50:00,168.1,168.23,168.03,168.23,28968.0,158.3025,158.425,158.2366,158.425,28968.0
2023-05-18 10:55:00,168.24,168.45,168.12,168.44,25368.0,158.4344,158.6321,158.3214,158.6227,25368.0
2023-05-18 11:00:00,168.46,168.7,168.42,168.7,20467.0,158.6416,158.8676,158.6039,158.8676,20467.0
2023-05-18 11:05:00,168.71,168.9,168.7,168.72,20903.0,158.877,159.0559,158.8676,158.8864,20903.0
2023-05-18 11:10:00,168.72,168.82,168.54,168.56,10049.0,158.8864,158.9806,158.7169,158.7357,10049.0
2023-05-18 11:15:00,168.56,168.74,168.46,168.71,11031.0,158.7357,158.9052,158.6416,158.877,11031.0
2023-05-18 11:20:00,168.71,168.73,168.4,168.57,7612.0,158.877,158.8958,158.5851,158.7451,7612.0
2023-05-18 11:25:00,168.54,168.75,168.48,168.66,11534.0,158.7169,158.9147,158.6604,158.8299,11534.0
2023-05-18 11:30:00,168.57,168.98,168.57,168.97,73512.0,158.7451,159.1312,158.7451,159.1218,73512.0
2023-05-18 11:35:00,168.97,169.16,168.91,169.06,42330.0,159.1218,159.3008,159.0653,159.2066,42330.0
2023-05-18 11:40:00,169.08,169.11,168.78,169.0,80050.0,159.2254,159.2537,158.9429,159.1501,80050.0
2023-05-18 11:45:00,169.0,169.27,168.97,169.14,32902.0,159.1501,159.4043,159.1218,159.2819,32902.0
2023-05-18 11:50:00,169.14,169.32,169.12,169.28,18878.0,159.2819,159.4514,159.2631,159.4138,18878.0
2023-05-18 11:55:00,169.28,169.34,168.88,169.04,54146.0,159.4138,159.4703,159.0371,159.1877,54146.0
2023-05-18 12:00:00,169.05,169.05,168.78,168.84,22228.0,159.1972,159.1972,158.9429,158.9994,22228.0
2023-05-18 12:05:00,168.87,168.92,168.37,168.55,28898.0,159.0277,159.0747,158.5568,158.7263,28898.0
2023-05-18 12:10:00,168.53,168.84,168.23,168.24,28907.0,158.7075,158.9994,158.425,158.4344,28907.0
2023-05-18 12:15:00,168.2,168.4,168.07,168.14,25733.0,158.3967,158.5851,158.2743,158.3402,25733.0
2023-05-18 12:20:00,168.12,168.29,167.98,168.24,33649.0,158.3214,158.4815,158.1895,158.4344,33649.0
2023-05-18 12:25:00,168.25,168.35,167.97,168.12,11095.0,158.4438,158.538,158.1801,158.3214,11095.0
2023-05-18 12:30:00,168.07,168.23,168.05,168.15,12373.0,158.2743,158.425,158.2554,158.3496,12373.0
2023-05-18 12:35:00,168.13,168.34,168.09,168.25,6403.0,158.3308,158.5285,158.2931,158.4438,6403.0
2023-05-18 12:40:00,168.25,168.28,168.1,168.28,9514.0,158.4438,158.472,158.3025,158.472,9514.0
2023-05-18 12:45:00,168.32,168.54,168.29,168.54,8220.0,158.5097,158.7169,158.4815,158.7169,8220.0
2023-05-18 12:50:00,168.48,168.59,168.36,168.56,9681.0,158.6604,158.764,158.5474,158.7357,9681.0
2023-05-18 12:55:00,168.53,168.58,168.3,168.55,14789.0,158.7075,158.7546,158.4909,158.7263,14789.0
2023-05-18 13:00:00,168.49,168.61,168.49,168.55,5007.0,158.6698,158.7828,158.6698,158.7263,5007.0
2023-05-18 13:05:00,168.56,168.6,168.41,168.5,6946.0,158.7357,158.7734,158.5945,158.6792,6946.0
2023-05-18 13:10:00,168.48,168.49,168.24,168.25,5510.0,158.6604,158.6698,158.4344,158.4438,5510.0
2023-05-18 13:15:00,168.26,168.44,168.24,168.4,7726.0,158.4532,158.6227,158.4344,158.5851,7726.0
2023-05-18 13:20:00,168.38,168.44,168.28,168.44,10388.0,158.5662,158.6227,158.472,158.6227,10388.0
2023-05-18 13:25:00,168.41,168.51,168.22,168.22,31848.0,158.5945,158.6886,158.4155,158.4155,31848.0
2023-05-18 13:30:00,168.19,168.46,168.15,168.44,17020.0,158.3873,158.6416,158.3496,158.6227,17020.0
2023-05-18 13:35:00,168.45,168.47,168.28,168.33,20695.0,158.6321,158.651,158.472,158.5191,20695.0
2023-05-18 13:40:00,168.33,168.4,168.2,168.32,24812.0,158.5191,158.5851,158.3967,158.5097,24812.0
2023-05-18 13:45:00,168.29,168.45,168.22,168.35,23740.0,158.4815,158.6321,158.4155,158.538,23740.0
2023-05-18 13:50:00,168.33,168.35,168.26,168.28,26000.0,158.5191,158.538,158.4532,158.472,26000.0
2023-05-18 13:55:00,168.29,168.35,168.19,168.35,30478.0,158.4815,158.538,158.3873,158.538,30478.0
2023-05-18 14:00:00,168.37,168.4,168.27,168.3,16347.0,158.5568,158.5851,158.4626,158.4909,16347.0
2023-05-18 14:05:00,168.27,168.29,168.01,168.09,13306.0,158.4626,158.4815,158.2178,158.2931,13306.0
2023-05-18 14:10:00,168.08,168.26,168.01,168.22,21321.0,158.2837,158.4532,158.2178,158.4155,21321.0
2023-05-18 14:15:00,168.26,168.47,168.21,168.43,7403.0,158.4532,158.651,158.4061,158.6133,7403.0
2023-05-18 14:20:00,168.42,168.49,168.29,168.45,7382.0,158.6039,158.6698,158.4815,158.6321,7382.0
2023-05-18 14:25:00,168.47,168.57,168.42,168.53,21813.0,158.651,158.7451,158.6039,158.7075,21813.0
2023-05-18 14:30:00,168.56,168.64,168.51,168.64,10439.0,158.7357,158.8111,158.6886,158.8111,10439.0
2023-05-18 14:35:00,168.62,168.72,168.59,168.72,6446.0,158.7922,158.8864,158.764,158.8864,6446.0
2023-05-18 14:40:00,168.75,168.78,168.56,168.67,8437.0,158.9147,158.9429,158.7357,158.8393,8437.0
2023-05-18 14:45:00,168.67,168.81,168.63,168.75,10258.0,158.8393,158.9712,158.8016,158.9147,10258.0
2023-05-18 14:50:00,168.75,168.76,168.62,168.62,13873.0,158.9147,158.9241,158.7922,158.7922,13873.0
2023-05-18 14:55:00,168.63,168.79,168.6,168.73,29475.0,158.8016,158.9523,158.7734,158.8958,29475.0
2023-05-18 15:00:00,168.77,168.91,168.71,168.79,17424.0,158.9335,159.0653,158.877,158.9523,17424.0
2023-05-18 15:05:00,168.79,168.92,168.71,168.92,19351.0,158.9523,159.0747,158.877,159.0747,19351.0
2023-05-18 15:10:00,168.94,168.97,168.77,168.85,43963.0,159.0936,159.1218,158.9335,159.0088,43963.0
2023-05-18 15:15:00,168.85,169.12,168.84,169.08,27149.0,159.0088,159.2631,158.9994,159.2254,27149.0
2023-05-18 15:20:00,169.09,169.11,168.97,168.99,39630.0,159.2348,159.2537,159.1218,159.1407,39630.0
2023-05-18 15:25:00,169.0,169.32,168.98,169.32,26603.0,159.1501,159.4514,159.1312,159.4514,26603.0
2023-05-18 15:30:00,169.36,169.39,169.14,169.33,50394.0,159.4891,159.5173,159.2819,159.4608,50394.0
2023-05-18 15:35:00,169.36,169.43,169.27,169.39,35312.0,159.4891,159.555,159.4043,159.5173,35312.0
2023-05-18 15:40:00,169.41,169.65,169.32,169.58,40475.0,159.5362,159.7622,159.4514,159.6963,40475.0
2023-05-18 15:45:00,169.57,169.75,169.47,169.53,49976.0,159.6869,159.8564,159.5927,159.6492,49976.0
2023-05-18 15:50:00,169.55,170.07,169.55,170.04,150505.0,159.668,160.1577,159.668,160.1295,150505.0
2023-05-18 15:55:00,170.01,170.17,169.75,169.81,354600.0,160.1012,160.2519,159.8564,159.9129,354600.0
2023-05-19 09:30:00,170.59,170.99,170.31,170.34,217922.0,160.6474,161.0241,160.3837,160.412,217922.0
2023-05-19 09:35:00,170.33,170.63,170.0,170.06,34664.0,160.4026,160.6851,160.0918,160.1483,34664.0
2023-05-19 09:40:00,170.02,170.23,169.71,169.88,34114.0,160.1106,160.3084,159.8187,159.9788,34114.0
2023-05-19 09:45:00,169.94,170.08,169.84,169.92,36357.0,160.0353,160.1671,159.9411,160.0165,36357.0
2023-05-19 09:50:00,169.92,170.16,169.87,169.88,36309.0,160.0165,160.2425,159.9694,159.9788,36309.0
2023-05-19 09:55:00,169.89,170.25,169.89,170.23,28299.0,159.9882,160.3272,159.9882,160.3084,28299.0
2023-05-19 10:00:00,170.22,170.37,169.84,170.05,23601.0,160.299,160.4402,159.9411,160.1389,23601.0
2023-05-19 10:05:00,170.09,170.15,169.7,170.14,25923.0,160.1766,160.2331,159.8093,160.2236,25923.0
2023-05-19 10:10:00,170.19,170.25,169.83,169.95,31562.0,160.2707,160.3272,159.9317,160.0447,31562.0
2023-05-19 10:15:00,169.95,170.3,169.94,170.3,34463.0,160.0447,160.3743,160.0353,160.3743,34463.0
2023-05-19 10:20:00,170.3,170.4,170.15,170.24,23681.0,160.3743,160.4685,160.2331,160.3178,23681.0
2023-05-19 10:25:00,170.24,170.32,170.05,170.11,20196.0,160.3178,160.3931,160.1389,160.1954,20196.0
2023-05-19 10:30:00,170.11,170.23,170.03,170.2,23297.0,160.1954,160.3084,160.12,160.2801,23297.0
2023-05-19 10:35:00,170.21,170.31,169.87,170.03,34510.0,160.2896,160.3837,159.9694,160.12,34510.0
2023-05-19 10:40:00,170.0,170.0,169.67,169.79,31691.0,160.0918,160.0918,159.781,159.894,31691.0
2023-05-19 10:45:00,169.78,170.01,169.63,170.0,51787.0,159.8846,160.1012,159.7434,160.0918,51787.0
2023-05-19 10:50:00,170.0,170.17,169.91,169.93,20243.0,160.0918,160.2519,160.007,160.0259,20243.0
2023-05-19 10:55:00,169.94,170.04,169.7,170.03,33935.0,160.0353,160.1295,159.8093,160.12,33935.0
2023-05-19 11:00:00,170.03,170.11,169.91,170.02,31101.0,160.12,160.1954,160.007,160.1106,31101.0
2023-05-19 11:05:00,170.04,170.17,169.99,170.01,41964.0,160.1295,160.2519,160.0824,160.1012,41964.0
2023-05-19 11:10:00,169.95,170.11,169.7,169.78,33967.0,160.0447,160.1954,159.8093,159.8846,33967.0
2023-05-19 11:15:00,169.8,169.94,169.47,169.73,26619.0,159.9035,160.0353,159.5927,159.8375,26619.0
2023-05-19 11:20:00,169.78,170.03,169.76,169.99,13454.0,159.8846,160.12,159.8658,160.0824,13454.0
2023-05-19 11:25:00,169.97,170.15,169.67,169.79,45013.0,160.0635,160.2331,159.781,159.894,45013.0
2023-05-19 11:30:00,169.65,169.69,169.31,169.4,27198.0,159.7622,159.7999,159.442,159.5268,27198.0
2023-05-19 11:35:00,169.38,169.44,168.94,169.05,15731.0,159.5079,159.5644,159.0936,159.1972,15731.0
2023-05-19 11:40:00,169.03,169.31,168.97,169.31,19362.0,159.1783,159.442,159.1218,159.442,19362.0
2023-05-19 11:45:00,169.29,169.71,169.27,169.63,12576.0,159.4232,159.8187,159.4043,159.7434,12576.0
2023-05-19 11:50:00,169.62,169.72,169.57,169.63,52126.0,159.7339,159.8281,159.6869,159.7434,52126.0
2023-05-19 11:55:00,169.55,169.79,169.5,169.54,37218.0,159.668,159.894,159.6209,159.6586,37218.0
2023-05-19 12:00:00,169.52,169.59,169.35,169.53,19714.0,159.6398,159.7057,159.4797,159.6492,19714.0
2023-05-19 12:05:00,169.53,169.62,169.47,169.54,19564.0,159.6492,159.7339,159.5927,159.6586,19564.0
2023-05-19 12:10:00,169.57,169.59,169.43,169.52,26435.0,159.6869,159.7057,159.555,159.6398,26435.0
2023-05-19 12:15:00,169.47,169.74,169.47,169.69,30313.0,159.5927,159.847,159.5927,159.7999,30313.0
2023-05-19 12:20:00,169.71,169.76,169.59,169.66,8865.0,159.8187,159.8658,159.7057,159.7716,8865.0
2023-05-19 12:25:00,169.63,169.63,169.49,169.52,20370.0,159.7434,159.7434,159.6115,159.6398,20370.0
2023-05-19 12:30:00,169.51,169.54,169.25,169.34,30396.0,159.6304,159.6586,159.3855,159.4703,30396.0
2023-05-19 12:35:00,169.33,169.69,169.31,169.69,14443.0,159.4608,159.7999,159.442,159.7999,14443.0
2023-05-19 12:40:00,169.65,169.85,169.59,169.81,27043.0,159.7622,159.9505,159.7057,159.9129,27043.0
2023-05-19 12:45:00,169.84,170.0,169.72,169.99,13922.0,159.9411,160.0918,159.8281,160.0824,13922.0
2023-05-19 12:50:00,169.97,170.0,169.86,169.93,29180.0,160.0635,160.0918,159.96,160.0259,29180.0
2023-05-19 12:55:00,169.87,169.96,169.79,169.86,13455.0,159.9694,160.0541,159.894,159.96,13455.0
2023-05-19 13:00:00,169.87,169.93,169.74,169.93,10641.0,159.9694,160.0259,159.847,160.0259,10641.0
2023-05-19 13:05:00,169.88,169.92,169.79,169.86,9466.0,159.9788,160.0165,159.894,159.96,9466.0
2023-05-19 13:10:00,169.81,169.98,169.68,169.97,16452.0,159.9129,160.073,159.7904,160.0635,16452.0
2023-05-19 13:15:00,169.97,170.06,169.96,170.03,17655.0,160.0635,160.1483,160.0541,160.12,17655.0
2023-05-19 13:20:00,170.0,170.07,169.89,170.07,16899.0,160.0918,160.1577,159.9882,160.1577,16899.0
2023-05-19 13:25:00,170.05,170.05,169.92,169.97,27871.0,160.1389,160.1389,160.0165,160.0635,27871.0
2023-05-19 13:30:00,169.98,170.1,169.91,170.1,17335.0,160.073,160.186,160.007,160.186,17335.0
2023-05-19 13:35:00,170.12,170.16,170.03,170.14,18807.0,160.2048,160.2425,160.12,160.2236,18807.0
2023-05-19 13:40:00,170.14,170.14,169.96,170.02,20577.0,160.2236,160.2236,160.0541,160.1106,20577.0
2023-05-19 13:45:00,170.0,170.14,169.97,170.03,10289.0,160.0918,160.2236,160.0635,160.12,10289.0
2023-05-19 13:50:00,170.01,170.09,169.95,170.08,12726.0,160.1012,160.1766,160.0447,160.1671,12726.0
2023-05-19 13:55:00,170.07,170.07,169.96,169.99,33288.0,160.1577,160.1577,160.0541,160.0824,33288.0
2023-05-19 14:00:00,170.0,170.0,169.67,169.69,83130.0,160.0918,160.0918,159.781,159.7999,83130.0
2023-05-19 14:05:00,169.71,169.75,169.63,169.72,15162.0,159.8187,159.8564,159.7434,159.8281,15162.0
2023-05-19 14:10:00,169.71,169.71,169.47,169.51,30266.0,159.8187,159.8187,159.5927,159.6304,30266.0
2023-05-19 14:15:00,169.5,169.83,169.4,169.83,33224.0,159.6209,159.9317,159.5268,159.9317,33224.0
2023-05-19 14:20:00,169.85,170.04,169.85,169.94,13587.0,159.9505,160.1295,159.9505,160.0353,13587.0
2023-05-19 14:25:00,169.91,169.97,169.8,169.81,14008.0,160.007,160.0635,159.9035,159.9129,14008.0
2023-05-19 14:30:00,169.8,169.89,169.67,169.83,20624.0,159.9035,159.9882,159.781,159.9317,20624.0
2023-05-19 14:35:00,169.83,170.03,169.81,170.0,25425.0,159.9317,160.12,159.9129,160.0918,25425.0
2023-05-19 14:40:00,170.02,170.1,169.91,170.08,17042.0,160.1106,160.186,160.007,160.1671,17042.0
2023-05-19 14:45:00,170.02,170.09,169.92,169.97,28762.0,160.1106,160.1766,160.0165,160.0635,28762.0
2023-05-19 14:50:00,169.96,170.24,169.96,170.15,12840.0,160.0541,160.3178,160.0541,160.2331,12840.0
2023-05-19 14:55:00,170.16,170.34,170.15,170.34,15228.0,160.2425,160.412,160.2331,160.412,15228.0
2023-05-19 15:00:00,170.36,170.4,170.21,170.22,19491.0,160.4308,160.4685,160.2896,160.299,19491.0
2023-05-19 15:05:00,170.2,170.22,169.95,169.99,33020.0,160.2801,160.299,160.0447,160.0824,33020.0
2023-05-19 15:10:00,169.97,170.28,169.97,170.25,19805.0,160.0635,160.3555,160.0635,160.3272,19805.0
2023-05-19 15:15:00,170.28,170.38,170.19,170.22,19193.0,160.3555,160.4496,160.2707,160.299,19193.0
2023-05-19 15:20:00,170.2,170.21,169.98,170.2,24133.0,160.2801,160.2896,160.073,160.2801,24133.0
2023-05-19 15:25:00,170.24,170.26,170.0,170.0,11104.0,160.3178,160.3366,160.0918,160.0918,11104.0
2023-05-19 15:30:00,170.02,170.08,169.93,170.0,18683.0,160.1106,160.1671,160.0259,160.0918,18683.0
2023-05-19 15:35:00,170.02,170.21,170.01,170.08,17574.0,160.1106,160.2896,160.1012,160.1671,17574.0
2023-05-19 15:40:00,170.09,170.22,169.99,170.16,33938.0,160.1766,160.299,160.0824,160.2425,33938.0
2023-05-19 15:45:00,170.14,170.23,169.94,170.2,84292.0,160.2236,160.3084,160.0353,160.2801,84292.0
2023-05-19 15:50:00,170.19,170.3,170.06,170.14,72858.0,160.2707,160.3743,160.1483,160.2236,72858.0
2023-05-19 15:55:00,170.14,170.33,170.09,170.1,196373.0,160.2236,160.4026,160.1766,160.186,196373.0
2023-05-22 09:30:00,169.7,170.43,169.49,170.34,154021.0,159.8093,160.4967,159.6115,160.412,154021.0
2023-05-22 09:35:00,170.19,170.76,169.85,170.67,65746.0,160.2707,160.8075,159.9505,160.7227,65746.0
2023-05-22 09:40:00,170.73,170.92,170.59,170.64,22456.0,160.7792,160.9582,160.6474,160.6945,22456.0
2023-05-22 09:45:00,170.58,170.68,169.87,169.92,38128.0,160.638,160.7322,159.9694,160.0165,38128.0
2023-05-22 09:50:00,169.92,170.1,169.65,169.76,27124.0,160.0165,160.186,159.7622,159.8658,27124.0
2023-05-22 09:55:00,169.79,170.23,169.43,170.06,47300.0,159.894,160.3084,159.555,160.1483,47300.0
2023-05-22 10:00:00,170.02,170.09,169.62,169.9,36224.0,160.1106,160.1766,159.7339,159.9976,36224.0
2023-05-22 10:05:00,169.95,169.95,169.05,169.19,51729.0,160.0447,160.0447,159.1972,159.329,51729.0
2023-05-22 10:10:00,169.17,169.68,169.17,169.62,26536.0,159.3102,159.7904,159.3102,159.7339,26536.0
2023-05-22 10:15:00,169.62,169.95,169.58,169.93,32067.0,159.7339,160.0447,159.6963,160.0259,32067.0
2023-05-22 10:20:00,169.94,170.11,169.86,170.06,46588.0,160.0353,160.1954,159.96,160.1483,46588.0
2023-05-22 10:25:00,170.05,170.07,169.61,169.61,20174.0,160.1389,160.1577,159.7245,159.7245,20174.0
2023-05-22 10:30:00,169.61,169.85,169.59,169.83,27492.0,159.7245,159.9505,159.7057,159.9317,27492.0
2023-05-22 10:35:00,169.87,169.98,169.76,169.93,12723.0,159.9694,160.073,159.8658,160.0259,12723.0
2023-05-22 10:40:00,169.87,169.97,169.72,169.73,23419.0,159.9694,160.0635,159.8281,159.8375,23419.0
2023-05-22 10:45:00,169.71,169.86,169.51,169.58,17675.0,159.8187,159.96,159.6304,159.6963,17675.0
2023-05-22 10:50:00,169.61,169.65,169.21,169.37,22958.0,159.7245,159.7622,159.3478,159.4985,22958.0
2023-05-22 10:55:00,169.39,169.58,169.26,169.51,31913.0,159.5173,159.6963,159.3949,159.6304,31913.0
2023-05-22 11:00:00,169.51,169.62,169.35,169.39,11934.0,159.6304,159.7339,159.4797,159.5173,11934.0
2023-05-22 11:05:00,169.4,169.45,169.3,169.44,9239.0,159.5268,159.5739,159.4326,159.5644,9239.0
2023-05-22 11:10:00,169.39,169.58,169.26,169.53,16492.0,159.5173,159.6963,159.3949,159.6492,16492.0
2023-05-22 11:15:00,169.53,170.14,169.53,170.12,48224.0,159.6492,160.2236,159.6492,160.2048,48224.0
2023-05-22 11:20:00,170.12,170.34,169.92,170.33,18921.0,160.2048,160.412,160.0165,160.4026,18921.0
2023-05-22 11:25:00,170.31,170.32,169.99,170.08,15392.0,160.3837,160.3931,160.0824,160.1671,15392.0
2023-05-22 11:30:00,170.03,170.21,170.0,170.08,13143.0,160.12,160.2896,160.0918,160.1671,13143.0
2023-05-22 11:35:00,170.08,170.09,169.87,170.06,20517.0,160.1671,160.1766,159.9694,160.1483,20517.0
2023-05-22 11:40:00,170.04,170.08,169.98,170.0,9699.0,160.1295,160.1671,160.073,160.0918,9699.0
2023-05-22 11:45:00,170.02,170.05,169.83,170.04,56641.0,160.1106,160.1389,159.9317,160.1295,56641.0
2023-05-22 11:50:00,170.05,170.24,170.03,170.03,10989.0,160.1389,160.3178,160.12,160.12,10989.0
2023-05-22 11:55:00,170.0,170.22,170.0,170.13,7702.0,160.0918,160.299,160.0918,160.2142,7702.0
2023-05-22 12:00:00,170.12,170.24,170.04,170.07,9698.0,160.2048,160.3178,160.1295,160.1577,9698.0
2023-05-22 12:05:00,170.09,170.26,170.07,170.21,11164.0,160.1766,160.3366,160.1577,160.2896,11164.0
2023-05-22 12:10:00,170.23,170.41,170.23,170.38,14434.0,160.3084,160.4779,160.3084,160.4496,14434.0
2023-05-22 12:15:00,170.32,170.32,170.14,170.18,10471.0,160.3931,160.3931,160.2236,160.2613,10471.0
2023-05-22 12:20:00,170.17,170.17,169.95,170.02,13541.0,160.2519,160.2519,160.0447,160.1106,13541.0
2023-05-22 12:25:00,170.0,170.17,169.99,170.15,10787.0,160.0918,160.2519,160.0824,160.2331,10787.0
2023-05-22 12:30:00,170.13,170.13,169.96,169.98,18305.0,160.2142,160.2142,160.0541,160.073,18305.0
2023-05-22 12:35:00,170.01,170.14,170.01,170.02,6592.0,160.1012,160.2236,160.1012,160.1106,6592.0
2023-05-22 12:40:00,170.03,170.19,169.99,170.18,12643.0,160.12,160.2707,160.0824,160.2613,12643.0
2023-05-22 12:45:00,170.19,170.2,170.06,170.15,9658.0,160.2707,160.2801,160.1483,160.2331,9658.0
2023-05-22 12:50:00,170.14,170.18,170.07,170.09,8536.0,160.2236,160.2613,160.1577,160.1766,8536.0
2023-05-22 12:55:00,170.06,170.24,170.06,170.2,11635.0,160.1483,160.3178,160.1483,160.2801,11635.0
2023-05-22 13:00:00,170.19,170.31,170.19,170.27,10347.0,160.2707,160.3837,160.2707,160.3461,10347.0
2023-05-22 13:05:00,170.27,170.42,170.22,170.28,12691.0,160.3461,160.4873,160.299,160.3555,12691.0
2023-05-22 13:10:00,170.3,170.43,170.02,170.13,25294.0,160.3743,160.4967,160.1106,160.2142,25294.0
2023-05-22 13:15:00,170.05,170.29,169.96,170.29,58324.0,160.1389,160.3649,160.0541,160.3649,58324.0
2023-05-22 13:20:00,170.27,170.48,170.22,170.46,64057.0,160.3461,160.5438,160.299,160.525,64057.0
2023-05-22 13:25:00,170.45,170.46,170.27,170.27,58773.0,160.5156,160.525,160.3461,160.3461,58773.0
2023-05-22 13:30:00,170.27,170.41,170.21,170.39,20808.0,160.3461,160.4779,160.2896,160.4591,20808.0
2023-05-22 13:35:00,170.39,170.46,170.3,170.3,8585.0,160.4591,160.525,160.3743,160.3743,8585.0
2023-05-22 13:40:00,170.31,170.45,170.21,170.33,9935.0,160.3837,160.5156,160.2896,160.4026,9935.0
2023-05-22 13:45:00,170.35,170.38,170.3,170.37,8403.0,160.4214,160.4496,160.3743,160.4402,8403.0
2023-05-22 13:50:00,170.31,170.33,170.15,170.18,6787.0,160.3837,160.4026,160.2331,160.2613,6787.0
2023-05-22 13:55:00,170.16,170.2,169.98,169.98,10343.0,160.2425,160.2801,160.073,160.073,10343.0
2023-05-22 14:00:00,169.98,170.22,169.98,170.21,5838.0,160.073,160.299,160.073,160.2896,5838.0
2023-05-22 14:05:00,170.2,170.35,170.16,170.35,6896.0,160.2801,160.4214,160.2425,160.4214,6896.0
2023-05-22 14:10:00,170.34,170.34,170.22,170.28,3650.0,160.412,160.412,160.299,160.3555,3650.0
2023-05-22 14:15:00,170.25,170.46,170.25,170.38,5586.0,160.3272,160.525,160.3272,160.4496,5586.0
2023-05-22 14:20:00,170.38,170.44,170.33,170.35,5573.0,160.4496,160.5062,160.4026,160.4214,5573.0
2023-05-22 14:25:00,170.38,170.56,170.38,170.5,8733.0,160.4496,160.6192,160.4496,160.5627,8733.0
2023-05-22 14:30:00,170.52,170.58,170.5,170.55,7195.0,160.5815,160.638,160.5627,160.6097,7195.0
2023-05-22 14:35:00,170.52,170.63,170.5,170.62,6034.0,160.5815,160.6851,160.5627,160.6757,6034.0
2023-05-22 14:40:00,170.63,170.7,170.58,170.68,7714.0,160.6851,160.751,160.638,160.7322,7714.0
2023-05-22 14:45:00,170.7,170.8,170.64,170.8,8372.0,160.751,160.8452,160.6945,160.8452,8372.0
2023-05-22 14:50:00,170.82,171.11,170.81,170.99,8878.0,160.864,161.1371,160.8546,161.0241,8878.0
2023-05-22 14:55:00,170.93,170.93,170.69,170.79,10132.0,160.9676,160.9676,160.7416,160.8358,10132.0
2023-05-22 15:00:00,170.8,170.83,170.67,170.72,7371.0,160.8452,160.8734,160.7227,160.7698,7371.0
2023-05-22 15:05:00,170.73,170.81,170.65,170.65,6022.0,160.7792,160.8546,160.7039,160.7039,6022.0
2023-05-22 15:10:00,170.63,170.86,170.56,170.85,9122.0,160.6851,160.9017,160.6192,160.8923,9122.0
2023-05-22 15:15:00,170.8,170.81,170.62,170.73,11032.0,160.8452,160.8546,160.6757,160.7792,11032.0
2023-05-22 15:20:00,170.73,170.74,170.62,170.64,9026.0,160.7792,160.7887,160.6757,160.6945,9026.0
2023-05-22 15:25:00,170.65,170.67,170.41,170.5,17922.0,160.7039,160.7227,160.4779,160.5627,17922.0
2023-05-22 15:30:00,170.5,170.57,170.36,170.39,12582.0,160.5627,160.6286,160.4308,160.4591,12582.0
2023-05-22 15:35:00,170.39,170.49,170.31,170.46,23504.0,160.4591,160.5532,160.3837,160.525,23504.0
2023-05-22 15:40:00,170.49,170.69,170.46,170.67,25856.0,160.5532,160.7416,160.525,160.7227,25856.0
2023-05-22 15:45:00,170.68,170.79,170.57,170.67,31450.0,160.7322,160.8358,160.6286,160.7227,31450.0
2023-05-22 15:50:00,170.72,170.85,170.61,170.81,55193.0,160.7698,160.8923,160.6662,160.8546,55193.0
2023-05-22 15:55:00,170.82,170.87,170.66,170.86,128818.0,160.864,160.9111,160.7133,160.9017,128818.0
2023-05-23 09:30:00,169.79,170.56,169.61,170.34,78590.0,159.894,160.6192,159.7245,160.412,78590.0
2023-05-23 09:35:00,170.3,170.42,169.68,169.84,47208.0,160.3743,160.4873,159.7904,159.9411,47208.0
2023-05-23 09:40:00,169.85,169.89,169.56,169.65,41086.0,159.9505,159.9882,159.6774,159.7622,41086.0
2023-05-23 09:45:00,169.67,170.15,169.67,170.09,26177.0,159.781,160.2331,159.781,160.1766,26177.0
2023-05-23 09:50:00,170.05,170.4,170.01,170.32,42812.0,160.1389,160.4685,160.1012,160.3931,42812.0
2023-05-23 09:55:00,170.27,170.43,170.03,170.09,55115.0,160.3461,160.4967,160.12,160.1766,55115.0
2023-05-23 10:00:00,170.15,170.43,170.1,170.42,22640.0,160.2331,160.4967,160.186,160.4873,22640.0
2023-05-23 10:05:00,170.35,170.74,170.28,170.69,35565.0,160.4214,160.7887,160.3555,160.7416,35565.0
2023-05-23 10:10:00,170.69,170.73,170.4,170.49,37704.0,160.7416,160.7792,160.4685,160.5532,37704.0
2023-05-23 10:15:00,170.5,170.55,170.25,170.47,37393.0,160.5627,160.6097,160.3272,160.5344,37393.0
2023-05-23 10:20:00,170.48,170.5,169.81,169.87,29187.0,160.5438,160.5627,159.9129,159.9694,29187.0
2023-05-23 10:25:00,169.9,170.17,169.9,170.13,61099.0,159.9976,160.2519,159.9976,160.2142,61099.0
2023-05-23 10:30:00,170.15,170.2,169.93,170.13,62398.0,160.2331,160.2801,160.0259,160.2142,62398.0
2023-05-23 10:35:00,170.15,170.22,170.07,170.17,33149.0,160.2331,160.299,160.1577,160.2519,33149.0
2023-05-23 10:40:00,170.11,170.19,170.06,170.09,42473.0,160.1954,160.2707,160.1483,160.1766,42473.0
2023-05-23 10:45:00,170.11,170.25,170.06,170.12,34822.0,160.1954,160.3272,160.1483,160.2048,34822.0
2023-05-23 10:50:00,170.12,170.14,169.56,169.89,37539.0,160.2048,160.2236,159.6774,159.9882,37539.0
2023-05-23 10:55:00,169.89,169.89,169.55,169.86,21367.0,159.9882,159.9882,159.668,159.96,21367.0
2023-05-23 11:00:00,169.84,170.09,169.8,169.97,13583.0,159.9411,160.1766,159.9035,160.0635,13583.0
2023-05-23 11:05:00,169.99,170.16,169.96,170.03,7716.0,160.0824,160.2425,160.0541,160.12,7716.0
2023-05-23 11:10:00,170.04,170.18,169.98,170.14,8958.0,160.1295,160.2613,160.073,160.2236,8958.0
2023-05-23 11:15:00,170.16,170.18,170.07,170.14,8139.0,160.2425,160.2613,160.1577,160.2236,8139.0
2023-05-23 11:20:00,170.16,170.22,170.07,170.18,11476.0,160.2425,160.299,160.1577,160.2613,11476.0
2023-05-23 11:25:00,170.19,170.2,170.08,170.1,14248.0,160.2707,160.2801,160.1671,160.186,14248.0
2023-05-23 11:30:00,170.13,170.2,170.02,170.12,16542.0,160.2142,160.2801,160.1106,160.2048,16542.0
2023-05-23 11:35:00,170.12,170.17,170.08,170.17,13717.0,160.2048,160.2519,160.1671,160.2519,13717.0
2023-05-23 11:40:00,170.24,170.3,170.18,170.28,11145.0,160.3178,160.3743,160.2613,160.3555,11145.0
2023-05-23 11:45:00,170.28,170.37,170.27,170.36,7255.0,160.3555,160.4402,160.3461,160.4308,7255.0
2023-05-23 11:50:00,170.39,170.39,170.27,170.33,16775.0,160.4591,160.4591,160.3461,160.4026,16775.0
2023-05-23 11:55:00,170.35,170.44,170.26,170.33,10924.0,160.4214,160.5062,160.3366,160.4026,10924.0
2023-05-23 12:00:00,170.34,170.36,170.24,170.29,9815.0,160.412,160.4308,160.3178,160.3649,9815.0
2023-05-23 12:05:00,170.27,170.35,170.22,170.26,19793.0,160.3461,160.4214,160.299,160.3366,19793.0
2023-05-23 12:10:00,170.25,170.34,170.1,170.28,64135.0,160.3272,160.412,160.186,160.3555,64135.0
2023-05-23 12:15:00,170.27,170.35,170.23,170.31,12207.0,160.3461,160.4214,160.3084,160.3837,12207.0
2023-05-23 12:20:00,170.35,170.37,170.25,170.31,5485.0,160.4214,160.4402,160.3272,160.3837,5485.0
2023-05-23 12:25:00,170.32,170.32,170.16,170.19,11878.0,160.3931,160.3931,160.2425,160.2707,11878.0
2023-05-23 12:30:00,170.17,170.28,170.16,170.19,16239.0,160.2519,160.3555,160.2425,160.2707,16239.0
2023-05-23 12:35:00,170.17,170.18,169.68,169.69,39491.0,160.2519,160.2613,159.7904,159.7999,39491.0
2023-05-23 12:40:00,169.69,169.82,169.58,169.8,19409.0,159.7999,159.9223,159.6963,159.9035,19409.0
2023-05-23 12:45:00,169.78,169.87,169.74,169.82,47790.0,159.8846,159.9694,159.847,159.9223,47790.0
2023-05-23 12:50:00,169.8,170.08,169.8,170.01,23537.0,159.9035,160.1671,159.9035,160.1012,23537.0
2023-05-23 12:55:00,170.05,170.16,170.0,170.04,15360.0,160.1389,160.2425,160.0918,160.1295,15360.0
2023-05-23 13:00:00,170.04,170.13,169.99,170.02,19413.0,160.1295,160.2142,160.0824,160.1106,19413.0
2023-05-23 13:05:00,169.95,170.15,169.79,170.12,27683.0,160.0447,160.2331,159.894,160.2048,27683.0
2023-05-23 13:10:00,170.09,170.23,170.03,170.21,5990.0,160.1766,160.3084,160.12,160.2896,5990.0
2023-05-23 13:15:00,170.21,170.4,170.2,170.39,6862.0,160.2896,160.4685,160.2801,160.4591,6862.0
2023-05-23 13:20:00,170.42,170.42,170.24,170.36,6549.0,160.4873,160.4873,160.3178,160.4308,6549.0
2023-05-23 13:25:00,170.33,170.34,170.03,170.09,17447.0,160.4026,160.412,160.12,160.1766,17447.0
2023-05-23 13:30:00,170.03,170.14,169.97,170.02,39633.0,160.12,160.2236,160.0635,160.1106,39633.0
2023-05-23 13:35:00,170.02,170.22,170.0,170.07,8594.0,160.1106,160.299,160.0918,160.1577,8594.0
2023-05-23 13:40:00,170.04,170.31,170.02,170.31,15462.0,160.1295,160.3837,160.1106,160.3837,15462.0
2023-05-23 13:45:00,170.29,170.43,170.19,170.26,27229.0,160.3649,160.4967,160.2707,160.3366,27229.0
2023-05-23 13:50:00,170.22,170.36,170.16,170.33,23931.0,160.299,160.4308,160.2425,160.4026,23931.0
2023-05-23 13:55:00,170.37,170.39,170.27,170.36,6560.0,160.4402,160.4591,160.3461,160.4308,6560.0
2023-05-23 14:00:00,170.31,170.39,170.26,170.34,11858.0,160.3837,160.4591,160.3366,160.412,11858.0
2023-05-23 14:05:00,170.33,170.39,170.25,170.29,17650.0,160.4026,160.4591,160.3272,160.3649,17650.0
2023-05-23 14:10:00,170.27,170.31,170.19,170.27,31462.0,160.3461,160.3837,160.2707,160.3461,31462.0
2023-05-23 14:15:00,170.27,170.27,169.91,169.91,87923.0,160.3461,160.3461,160.007,160.007,87923.0
2023-05-23 14:20:00,169.88,169.97,169.55,169.55,129301.0,159.9788,160.0635,159.668,159.668,129301.0
2023-05-23 14:25:00,169.56,169.76,169.4,169.64,54298.0,159.6774,159.8658,159.5268,159.7528,54298.0
2023-05-23 14:30:00,169.64,169.78,169.54,169.55,32252.0,159.7528,159.8846,159.6586,159.668,32252.0
2023-05-23 14:35:00,169.53,169.58,169.24,169.3,75314.0,159.6492,159.6963,159.3761,159.4326,75314.0
2023-05-23 14:40:00,169.27,169.42,169.22,169.42,23269.0,159.4043,159.5456,159.3573,159.5456,23269.0
2023-05-23 14:45:00,169.42,169.54,169.41,169.47,46461.0,159.5456,159.6586,159.5362,159.5927,46461.0
2023-05-23 14:50:00,169.48,169.65,169.45,169.57,12336.0,159.6021,159.7622,159.5739,159.6869,12336.0
2023-05-23 14:55:00,169.57,169.62,169.45,169.59,17961.0,159.6869,159.7339,159.5739,159.7057,17961.0
2023-05-23 15:00:00,169.59,169.67,169.53,169.58,91597.0,159.7057,159.781,159.6492,159.6963,91597.0
2023-05-23 15:05:00,169.59,169.65,169.5,169.65,25959.0,159.7057,159.7622,159.6209,159.7622,25959.0
2023-05-23 15:10:00,169.65,170.19,169.64,170.09,83442.0,159.7622,160.2707,159.7528,160.1766,83442.0
2023-05-23 15:15:00,170.08,170.08,169.81,169.84,36823.0,160.1671,160.1671,159.9129,159.9411,36823.0
2023-05-23 15:20:00,169.8,170.12,169.79,170.09,30120.0,159.9035,160.2048,159.894,160.1766,30120.0
2023-05-23 15:25:00,170.11,170.25,169.97,170.0,116758.0,160.1954,160.3272,160.0635,160.0918,116758.0
2023-05-23 15:30:00,169.99,170.28,169.99,170.24,37416.0,160.0824,160.3555,160.0824,160.3178,37416.0
2023-05-23 15:35:00,170.24,170.25,169.93,170.07,29221.0,160.3178,160.3272,160.0259,160.1577,29221.0
2023-05-23 15:40:00,170.06,170.3,170.02,170.28,37102.0,160.1483,160.3743,160.1106,160.3555,37102.0
2023-05-23 15:45:00,170.28,170.36,170.15,170.23,77119.0,160.3555,160.4308,160.2331,160.3084,77119.0
2023-05-23 15:50:00,170.23,170.32,169.74,169.83,248232.0,160.3084,160.3931,159.847,159.9317,248232.0
2023-05-23 15:55:00,169.83,170.16,169.72,169.77,500911.0,159.9317,160.2425,159.8281,159.8752,500911.0
2023-05-24 09:30:00,166.83,167.38,166.62,167.03,229337.0,157.1066,157.6245,156.9088,157.2949,229337.0
2023-05-24 09:35:00,166.99,167.58,166.94,167.47,106187.0,157.2572,157.8128,157.2101,157.7093,106187.0
2023-05-24 09:40:00,167.47,168.51,167.45,167.81,110377.0,157.7093,158.6886,157.6904,158.0294,110377.0
2023-05-24 09:45:00,167.69,167.78,166.91,167.61,78254.0,157.9164,158.0012,157.1819,157.8411,78254.0
2023-05-24 09:50:00,167.59,167.59,167.14,167.22,38686.0,157.8223,157.8223,157.3985,157.4738,38686.0
2023-05-24 09:55:00,167.19,167.64,166.95,167.1,116143.0,157.4456,157.8693,157.2196,157.3608,116143.0
2023-05-24 10:00:00,167.02,167.45,166.85,167.01,103233.0,157.2855,157.6904,157.1254,157.2761,103233.0
2023-05-24 10:05:00,167.01,167.16,166.67,166.72,75559.0,157.2761,157.4173,156.9559,157.003,75559.0
2023-05-24 10:10:00,166.75,167.16,166.74,166.99,70422.0,157.0312,157.4173,157.0218,157.2572,70422.0
2023-05-24 10:15:00,166.99,167.57,166.94,167.34,32456.0,157.2572,157.8034,157.2101,157.5868,32456.0
2023-05-24 10:20:00,167.3,167.41,167.0,167.0,37553.0,157.5492,157.6528,157.2666,157.2666,37553.0
2023-05-24 10:25:00,167.01,167.09,166.87,166.94,41013.0,157.2761,157.3514,157.1442,157.2101,41013.0
2023-05-24 10:30:00,166.92,167.15,166.55,167.05,50448.0,157.1913,157.4079,156.8429,157.3137,50448.0
2023-05-24 10:35:00,167.03,167.68,167.03,167.66,32879.0,157.2949,157.907,157.2949,157.8882,32879.0
2023-05-24 10:40:00,167.68,167.73,167.43,167.58,36060.0,157.907,157.9541,157.6716,157.8128,36060.0
2023-05-24 10:45:00,167.55,167.58,167.2,167.29,44700.0,157.7846,157.8128,157.455,157.5397,44700.0
2023-05-24 10:50:00,167.3,167.36,166.93,167.08,116112.0,157.5492,157.6057,157.2007,157.342,116112.0
2023-05-24 10:55:00,167.09,167.39,167.0,167.05,21371.0,157.3514,157.6339,157.2666,157.3137,21371.0
2023-05-24 11:00:00,167.08,167.11,166.67,166.99,70491.0,157.342,157.3702,156.9559,157.2572,70491.0
2023-05-24 11:05:00,166.86,167.27,166.86,167.24,34075.0,157.1348,157.5209,157.1348,157.4927,34075.0
2023-05-24 11:10:00,167.18,167.26,166.85,167.03,69656.0,157.4362,157.5115,157.1254,157.2949,69656.0
2023-05-24 11:15:00,167.03,167.2,166.95,167.0,15925.0,157.2949,157.455,157.2196,157.2666,15925.0
2023-05-24 11:20:00,167.08,167.59,167.03,167.58,41164.0,157.342,157.8223,157.2949,157.8128,41164.0
2023-05-24 11:25:00,167.6,168.04,167.56,167.68,39557.0,157.8317,158.246,157.794,157.907,39557.0
2023-05-24 11:30:00,167.69,167.86,167.62,167.64,33051.0,157.9164,158.0765,157.8505,157.8693,33051.0
2023-05-24 11:35:00,167.64,167.76,167.61,167.66,19494.0,157.8693,157.9824,157.8411,157.8882,19494.0
2023-05-24 11:40:00,167.66,167.72,167.27,167.39,63149.0,157.8882,157.9447,157.5209,157.6339,63149.0
2023-05-24 11:45:00,167.34,167.52,167.04,167.41,48877.0,157.5868,157.7563,157.3043,157.6528,48877.0
2023-05-24 11:50:00,167.45,167.54,167.24,167.38,24634.0,157.6904,157.7752,157.4927,157.6245,24634.0
2023-05-24 11:55:00,167.39,167.44,167.14,167.16,35755.0,157.6339,157.681,157.3985,157.4173,35755.0
2023-05-24 12:00:00,167.18,167.44,167.15,167.39,17353.0,157.4362,157.681,157.4079,157.6339,17353.0
2023-05-24 12:05:00,167.41,167.57,167.39,167.5,23627.0,157.6528,157.8034,157.6339,157.7375,23627.0
2023-05-24 12:10:00,167.47,167.51,167.16,167.36,22882.0,157.7093,157.7469,157.4173,157.6057,22882.0
2023-05-24 12:15:00,167.3,167.3,167.14,167.18,27802.0,157.5492,157.5492,157.3985,157.4362,27802.0
2023-05-24 12:20:00,167.21,167.23,167.0,167.05,40011.0,157.4644,157.4832,157.2666,157.3137,40011.0
2023-05-24 12:25:00,167.04,167.2,167.04,167.2,24738.0,157.3043,157.455,157.3043,157.455,24738.0
2023-05-24 12:30:00,167.19,167.31,167.15,167.25,17356.0,157.4456,157.5586,157.4079,157.5021,17356.0
2023-05-24 12:35:00,167.28,167.29,167.0,167.2,11442.0,157.5303,157.5397,157.2666,157.455,11442.0
2023-05-24 12:40:00,167.25,167.3,167.14,167.2,18897.0,157.5021,157.5492,157.3985,157.455,18897.0
2023-05-24 12:45:00,167.2,167.33,167.18,167.24,26178.0,157.455,157.5774,157.4362,157.4927,26178.0
2023-05-24 12:50:00,167.3,167.4,167.21,167.31,13034.0,157.5492,157.6433,157.4644,157.5586,13034.0
2023-05-24 12:55:00,167.35,167.48,167.35,167.38,25935.0,157.5962,157.7187,157.5962,157.6245,25935.0
2023-05-24 13:00:00,167.38,167.39,167.05,167.15,42528.0,157.6245,157.6339,157.3137,157.4079,42528.0
2023-05-24 13:05:00,167.13,167.19,166.99,167.02,31809.0,157.3891,157.4456,157.2572,157.2855,31809.0
2023-05-24 13:10:00,167.03,167.04,166.77,166.86,44065.0,157.2949,157.3043,157.0501,157.1348,44065.0
2023-05-24 13:15:00,166.83,167.09,166.8,167.07,19119.0,157.1066,157.3514,157.0783,157.3326,19119.0
2023-05-24 13:20:00,166.98,167.19,166.95,166.98,22565.0,157.2478,157.4456,157.2196,157.2478,22565.0
2023-05-24 13:25:00,166.97,167.09,166.9,166.92,33656.0,157.2384,157.3514,157.1725,157.1913,33656.0
2023-05-24 13:30:00,166.91,167.04,166.78,166.78,45694.0,157.1819,157.3043,157.0595,157.0595,45694.0
2023-05-24 13:35:00,166.79,166.96,166.72,166.8,51009.0,157.0689,157.229,157.003,157.0783,51009.0
2023-05-24 13:40:00,166.8,167.01,166.77,166.98,30768.0,157.0783,157.2761,157.0501,157.2478,30768.0
2023-05-24 13:45:00,167.02,167.12,166.91,166.92,46685.0,157.2855,157.3797,157.1819,157.1913,46685.0
2023-05-24 13:50:00,166.92,167.13,166.89,167.11,22772.0,157.1913,157.3891,157.1631,157.3702,22772.0
2023-05-24 13:55:00,167.1,167.2,166.94,167.19,16489.0,157.3608,157.455,157.2101,157.4456,16489.0
2023-05-24 14:00:00,167.19,167.44,166.83,166.86,63304.0,157.4456,157.681,157.1066,157.1348,63304.0
2023-05-24 14:05:00,166.92,166.99,166.72,166.72,9313.0,157.1913,157.2572,157.003,157.003,9313.0
2023-05-24 14:10:00,166.76,167.02,166.74,167.0,23360.0,157.0406,157.2855,157.0218,157.2666,23360.0
2023-05-24 14:15:00,167.02,167.07,166.85,166.92,20509.0,157.2855,157.3326,157.1254,157.1913,20509.0
2023-05-24 14:20:00,166.89,166.91,166.72,166.77,109195.0,157.1631,157.1819,157.003,157.0501,109195.0
2023-05-24 14:25:00,166.77,166.81,166.59,166.64,29472.0,157.0501,157.0877,156.8805,156.9276,29472.0
2023-05-24 14:30:00,166.62,166.66,166.5,166.6,37950.0,156.9088,156.9465,156.7958,156.89,37950.0
2023-05-24 14:35:00,166.6,166.72,166.5,166.65,35916.0,156.89,157.003,156.7958,156.937,35916.0
2023-05-24 14:40:00,166.65,166.81,166.65,166.73,23559.0,156.937,157.0877,156.937,157.0124,23559.0
2023-05-24 14:45:00,166.74,166.88,166.7,166.74,36436.0,157.0218,157.1536,156.9841,157.0218,36436.0
2023-05-24 14:50:00,166.79,166.82,166.48,166.52,64981.0,157.0689,157.0971,156.777,156.8146,64981.0
2023-05-24 14:55:00,166.52,166.53,166.21,166.24,59022.0,156.8146,156.824,156.5227,156.5509,59022.0
2023-05-24 15:00:00,166.26,166.38,166.19,166.32,26603.0,156.5698,156.6828,156.5039,156.6263,26603.0
2023-05-24 15:05:00,166.35,166.59,166.32,166.46,27397.0,156.6545,156.8805,156.6263,156.7581,27397.0
2023-05-24 15:10:00,166.46,166.84,166.45,166.84,35928.0,156.7581,157.116,156.7487,157.116,35928.0
2023-05-24 15:15:00,166.83,167.28,166.82,167.22,26157.0,157.1066,157.5303,157.0971,157.4738,26157.0
2023-05-24 15:20:00,167.23,167.43,167.1,167.24,47202.0,157.4832,157.6716,157.3608,157.4927,47202.0
2023-05-24 15:25:00,167.25,167.58,167.23,167.57,40650.0,157.5021,157.8128,157.4832,157.8034,40650.0
2023-05-24 15:30:00,167.59,168.01,167.55,167.74,34431.0,157.8223,158.2178,157.7846,157.9635,34431.0
2023-05-24 15:35:00,167.73,167.73,167.37,167.55,29521.0,157.9541,157.9541,157.6151,157.7846,29521.0
2023-05-24 15:40:00,167.56,167.61,167.34,167.37,40266.0,157.794,157.8411,157.5868,157.6151,40266.0
2023-05-24 15:45:00,167.39,167.52,167.25,167.44,157767.0,157.6339,157.7563,157.5021,157.681,157767.0
2023-05-24 15:50:00,167.42,167.42,166.89,166.99,220342.0,157.6622,157.6622,157.1631,157.2572,220342.0
2023-05-24 15:55:00,167.01,167.19,166.88,167.1,519251.0,157.2761,157.4456,157.1536,157.3608,519251.0
2023-05-25 09:30:00,164.99,165.38,164.0,164.25,245234.0,155.3738,155.7411,154.4415,154.6769,245234.0
2023-05-25 09:35:00,164.18,164.8,163.6,163.67,119616.0,154.611,155.1949,154.0648,154.1307,119616.0
2023-05-25 09:40:00,163.68,164.63,163.65,164.5,83346.0,154.1401,155.0348,154.1119,154.9124,83346.0
2023-05-25 09:45:00,164.5,164.89,164.26,164.59,156972.0,154.9124,155.2796,154.6863,154.9971,156972.0
2023-05-25 09:50:00,164.56,165.04,164.05,164.61,317334.0,154.9689,155.4209,154.4886,155.0159,317334.0
2023-05-25 09:55:00,164.56,165.19,164.27,164.4,134273.0,154.9689,155.5621,154.6958,154.8182,134273.0
2023-05-25 10:00:00,164.44,164.83,164.1,164.74,61728.0,154.8559,155.2231,154.5357,155.1384,61728.0
2023-05-25 10:05:00,164.85,164.93,164.34,164.49,53563.0,155.242,155.3173,154.7617,154.9029,53563.0
2023-05-25 10:10:00,164.49,164.92,164.43,164.67,71874.0,154.9029,155.3079,154.8464,155.0724,71874.0
2023-05-25 10:15:00,164.66,165.33,164.65,165.08,57043.0,155.063,155.694,155.0536,155.4586,57043.0
2023-05-25 10:20:00,165.05,165.58,165.05,165.47,42981.0,155.4303,155.9294,155.4303,155.8258,42981.0
2023-05-25 10:25:00,165.46,166.2,165.37,166.07,54563.0,155.8164,156.5133,155.7316,156.3909,54563.0
2023-05-25 10:30:00,166.07,166.54,165.96,166.52,51806.0,156.3909,156.8335,156.2873,156.8146,51806.0
2023-05-25 10:35:00,166.57,166.58,166.27,166.45,32356.0,156.8617,156.8711,156.5792,156.7487,32356.0
2023-05-25 10:40:00,166.39,166.4,166.1,166.32,38170.0,156.6922,156.7016,156.4191,156.6263,38170.0
2023-05-25 10:45:00,166.33,166.65,166.33,166.59,25016.0,156.6357,156.937,156.6357,156.8805,25016.0
2023-05-25 10:50:00,166.61,166.84,166.44,166.57,18469.0,156.8994,157.116,156.7393,156.8617,18469.0
2023-05-25 10:55:00,166.56,166.68,166.41,166.64,21047.0,156.8523,156.9653,156.711,156.9276,21047.0
2023-05-25 11:00:00,166.67,166.93,166.53,166.85,21930.0,156.9559,157.2007,156.824,157.1254,21930.0
2023-05-25 11:05:00,166.87,167.0,166.83,166.87,24113.0,157.1442,157.2666,157.1066,157.1442,24113.0
2023-05-25 11:10:00,166.86,167.01,166.64,166.95,40885.0,157.1348,157.2761,156.9276,157.2196,40885.0
2023-05-25 11:15:00,166.93,167.08,166.49,166.75,38845.0,157.2007,157.342,156.7864,157.0312,38845.0
2023-05-25 11:20:00,166.69,166.92,166.69,166.8,32003.0,156.9747,157.1913,156.9747,157.0783,32003.0
2023-05-25 11:25:00,166.78,166.97,166.72,166.93,49283.0,157.0595,157.2384,157.003,157.2007,49283.0
2023-05-25 11:30:00,166.96,166.96,166.52,166.69,25562.0,157.229,157.229,156.8146,156.9747,25562.0
2023-05-25 11:35:00,166.75,166.97,166.66,166.77,23658.0,157.0312,157.2384,156.9465,157.0501,23658.0
2023-05-25 11:40:00,166.73,166.87,166.52,166.77,21453.0,157.0124,157.1442,156.8146,157.0501,21453.0
2023-05-25 11:45:00,166.79,167.2,166.79,167.2,14305.0,157.0689,157.455,157.0689,157.455,14305.0
2023-05-25 11:50:00,167.16,167.43,167.11,167.19,12095.0,157.4173,157.6716,157.3702,157.4456,12095.0
2023-05-25 11:55:00,167.21,167.65,167.2,167.62,18073.0,157.4644,157.8788,157.455,157.8505,18073.0
2023-05-25 12:00:00,167.67,167.85,167.63,167.81,11810.0,157.8976,158.0671,157.8599,158.0294,11810.0
2023-05-25 12:05:00,167.86,168.0,167.7,167.81,11502.0,158.0765,158.2084,157.9258,158.0294,11502.0
2023-05-25 12:10:00,167.83,168.06,167.74,168.02,7727.0,158.0483,158.2649,157.9635,158.2272,7727.0
2023-05-25 12:15:00,168.09,168.48,168.03,168.45,16440.0,158.2931,158.6604,158.2366,158.6321,16440.0
2023-05-25 12:20:00,168.45,168.74,168.43,168.58,22448.0,158.6321,158.9052,158.6133,158.7546,22448.0
2023-05-25 12:25:00,168.62,168.65,168.36,168.44,15476.0,158.7922,158.8205,158.5474,158.6227,15476.0
2023-05-25 12:30:00,168.48,168.49,168.27,168.29,11285.0,158.6604,158.6698,158.4626,158.4815,11285.0
2023-05-25 12:35:00,168.29,168.47,168.26,168.46,8170.0,158.4815,158.651,158.4532,158.6416,8170.0
2023-05-25 12:40:00,168.48,168.58,168.28,168.35,12040.0,158.6604,158.7546,158.472,158.538,12040.0
2023-05-25 12:45:00,168.31,168.31,168.1,168.27,15061.0,158.5003,158.5003,158.3025,158.4626,15061.0
2023-05-25 12:50:00,168.24,168.25,168.08,168.08,4070.0,158.4344,158.4438,158.2837,158.2837,4070.0
2023-05-25 12:55:00,168.04,168.35,168.0,168.17,22010.0,158.246,158.538,158.2084,158.3685,22010.0
2023-05-25 13:00:00,168.17,168.39,168.14,168.22,46353.0,158.3685,158.5756,158.3402,158.4155,46353.0
2023-05-25 13:05:00,168.19,168.3,168.07,168.14,30206.0,158.3873,158.4909,158.2743,158.3402,30206.0
2023-05-25 13:10:00,168.14,168.22,168.05,168.17,37048.0,158.3402,158.4155,158.2554,158.3685,37048.0
2023-05-25 13:15:00,168.15,168.38,168.1,168.28,12970.0,158.3496,158.5662,158.3025,158.472,12970.0
2023-05-25 13:20:00,168.34,168.35,168.22,168.28,13047.0,158.5285,158.538,158.4155,158.472,13047.0
2023-05-25 13:25:00,168.29,168.64,168.27,168.54,12967.0,158.4815,158.8111,158.4626,158.7169,12967.0
2023-05-25 13:30:00,168.56,168.66,168.38,168.54,15186.0,158.7357,158.8299,158.5662,158.7169,15186.0
2023-05-25 13:35:00,168.54,168.7,168.53,168.69,13617.0,158.7169,158.8676,158.7075,158.8581,13617.0
2023-05-25 13:40:00,168.69,168.76,168.56,168.65,13055.0,158.8581,158.9241,158.7357,158.8205,13055.0
2023-05-25 13:45:00,168.68,168.8,168.61,168.69,11756.0,158.8487,158.9617,158.7828,158.8581,11756.0
2023-05-25 13:50:00,168.68,168.69,168.37,168.43,12946.0,158.8487,158.8581,158.5568,158.6133,12946.0
2023-05-25 13:55:00,168.44,168.48,168.19,168.47,21685.0,158.6227,158.6604,158.3873,158.651,21685.0
2023-05-25 14:00:00,168.55,169.15,168.55,168.72,30359.0,158.7263,159.2913,158.7263,158.8864,30359.0
2023-05-25 14:05:00,168.72,168.72,168.33,168.38,13987.0,158.8864,158.8864,158.5191,158.5662,13987.0
2023-05-25 14:10:00,168.41,168.45,168.25,168.38,36216.0,158.5945,158.6321,158.4438,158.5662,36216.0
2023-05-25 14:15:00,168.36,168.67,168.32,168.67,23695.0,158.5474,158.8393,158.5097,158.8393,23695.0
2023-05-25 14:20:00,168.7,168.81,168.53,168.65,24060.0,158.8676,158.9712,158.7075,158.8205,24060.0
2023-05-25 14:25:00,168.62,168.94,168.6,168.64,20017.0,158.7922,159.0936,158.7734,158.8111,20017.0
2023-05-25 14:30:00,168.62,168.73,168.44,168.52,42523.0,158.7922,158.8958,158.6227,158.6981,42523.0
2023-05-25 14:35:00,168.51,168.69,168.44,168.64,53370.0,158.6886,158.8581,158.6227,158.8111,53370.0
2023-05-25 14:40:00,168.62,168.71,168.51,168.71,37081.0,158.7922,158.877,158.6886,158.877,37081.0
2023-05-25 14:45:00,168.58,168.64,168.27,168.47,66272.0,158.7546,158.8111,158.4626,158.651,66272.0
2023-05-25 14:50:00,168.42,168.92,168.41,168.72,24208.0,158.6039,159.0747,158.5945,158.8864,24208.0
2023-05-25 14:55:00,168.78,168.86,168.64,168.76,19506.0,158.9429,159.0182,158.8111,158.9241,19506.0
2023-05-25 15:00:00,168.74,169.23,168.7,169.2,32547.0,158.9052,159.3667,158.8676,159.3384,32547.0
2023-05-25 15:05:00,169.23,169.69,169.19,169.67,49545.0,159.3667,159.7999,159.329,159.781,49545.0
2023-05-25 15:10:00,169.69,169.89,169.64,169.78,68256.0,159.7999,159.9882,159.7528,159.8846,68256.0
2023-05-25 15:15:00,169.81,170.15,169.68,170.1,60542.0,159.9129,160.2331,159.7904,160.186,60542.0
2023-05-25 15:20:00,170.07,170.29,169.94,170.15,36542.0,160.1577,160.3649,160.0353,160.2331,36542.0
2023-05-25 15:25:00,170.14,170.31,170.0,170.19,48716.0,160.2236,160.3837,160.0918,160.2707,48716.0
2023-05-25 15:30:00,170.17,170.44,169.98,170.19,77501.0,160.2519,160.5062,160.073,160.2707,77501.0
2023-05-25 15:35:00,170.2,170.28,169.92,169.97,57315.0,160.2801,160.3555,160.0165,160.0635,57315.0
2023-05-25 15:40:00,169.98,170.29,169.88,170.12,61765.0,160.073,160.3649,159.9788,160.2048,61765.0
2023-05-25 15:45:00,170.12,170.25,170.0,170.13,83882.0,160.2048,160.3272,160.0918,160.2142,83882.0
2023-05-25 15:50:00,170.15,170.51,170.08,170.13,177314.0,160.2331,160.5721,160.1671,160.2142,177314.0
2023-05-25 15:55:00,170.14,170.15,169.46,169.6,332189.0,160.2236,160.2331,159.5833,159.7151,332189.0
2023-05-26 09:30:00,171.08,171.89,170.67,171.18,113349.0,161.1089,161.8716,160.7227,161.203,113349.0
2023-05-26 09:35:00,171.19,172.96,171.19,172.85,51400.0,161.2124,162.8793,161.2124,162.7757,51400.0
2023-05-26 09:40:00,172.84,173.05,172.1,172.92,64012.0,162.7663,162.964,162.0694,162.8416,64012.0
2023-05-26 09:45:00,172.91,173.13,172.4,172.79,61344.0,162.8322,163.0394,162.3519,162.7192,61344.0
2023-05-26 09:50:00,172.78,173.02,172.7,172.97,28718.0,162.7098,162.9358,162.6344,162.8887,28718.0
2023-05-26 09:55:00,173.02,173.02,172.22,172.45,30845.0,162.9358,162.9358,162.1824,162.399,30845.0
2023-05-26 10:00:00,172.47,173.24,172.47,173.01,42845.0,162.4178,163.143,162.4178,162.9264,42845.0
2023-05-26 10:05:00,173.05,173.3,172.88,173.24,33110.0,162.964,163.1995,162.8039,163.143,33110.0
2023-05-26 10:10:00,173.2,173.45,172.85,173.41,28401.0,163.1053,163.3407,162.7757,163.303,28401.0
2023-05-26 10:15:00,173.48,173.83,173.38,173.83,29318.0,163.369,163.6986,163.2748,163.6986,29318.0
2023-05-26 10:20:00,173.82,174.04,173.74,174.04,36473.0,163.6892,163.8963,163.6138,163.8963,36473.0
2023-05-26 10:25:00,174.08,174.52,174.07,174.46,39654.0,163.934,164.3484,163.9246,164.2919,39654.0
2023-05-26 10:30:00,174.47,174.76,174.44,174.67,47657.0,164.3013,164.5744,164.273,164.4896,47657.0
2023-05-26 10:35:00,174.71,174.91,174.54,174.83,32884.0,164.5273,164.7156,164.3672,164.6403,32884.0
2023-05-26 10:40:00,174.8,175.25,174.73,174.88,43378.0,164.612,165.0358,164.5461,164.6874,43378.0
2023-05-26 10:45:00,174.88,175.36,174.85,175.24,23814.0,164.6874,165.1394,164.6591,165.0264,23814.0
2023-05-26 10:50:00,175.25,175.36,174.86,175.12,23077.0,165.0358,165.1394,164.6685,164.9134,23077.0
2023-05-26 10:55:00,175.06,175.11,174.68,174.72,25886.0,164.8569,164.904,164.499,164.5367,25886.0
2023-05-26 11:00:00,174.72,175.16,174.52,174.59,27949.0,164.5367,164.9511,164.3484,164.4143,27949.0
2023-05-26 11:05:00,174.56,174.63,174.19,174.34,25031.0,164.386,164.4519,164.0376,164.1788,25031.0
2023-05-26 11:10:00,174.28,174.3,173.98,174.2,72040.0,164.1223,164.1412,163.8398,164.047,72040.0
2023-05-26 11:15:00,174.2,174.25,173.98,174.0,71794.0,164.047,164.0941,163.8398,163.8587,71794.0
2023-05-26 11:20:00,174.0,174.17,173.79,173.87,17440.0,163.8587,164.0188,163.6609,163.7362,17440.0
2023-05-26 11:25:00,173.97,174.04,173.76,173.79,26340.0,163.8304,163.8963,163.6327,163.6609,26340.0
2023-05-26 11:30:00,173.82,174.64,173.82,174.56,52135.0,163.6892,164.4614,163.6892,164.386,52135.0
2023-05-26 11:35:00,174.56,174.81,174.53,174.7,56526.0,164.386,164.6215,164.3578,164.5179,56526.0
2023-05-26 11:40:00,174.72,175.14,174.62,175.01,25978.0,164.5367,164.9322,164.4425,164.8098,25978.0
2023-05-26 11:45:00,175.0,175.16,174.88,174.98,18831.0,164.8004,164.9511,164.6874,164.7815,18831.0
2023-05-26 11:50:00,174.99,175.16,174.71,174.74,36107.0,164.791,164.9511,164.5273,164.5555,36107.0
2023-05-26 11:55:00,174.79,175.01,174.79,174.96,12504.0,164.6026,164.8098,164.6026,164.7627,12504.0
2023-05-26 12:00:00,174.97,175.01,174.74,174.83,12230.0,164.7721,164.8098,164.5555,164.6403,12230.0
2023-05-26 12:05:00,174.88,174.89,174.57,174.65,23096.0,164.6874,164.6968,164.3954,164.4708,23096.0
2023-05-26 12:10:00,174.66,174.77,174.54,174.77,24699.0,164.4802,164.5838,164.3672,164.5838,24699.0
2023-05-26 12:15:00,174.79,174.89,174.67,174.78,31000.0,164.6026,164.6968,164.4896,164.5932,31000.0
2023-05-26 12:20:00,174.8,175.1,174.77,175.01,36182.0,164.612,164.8946,164.5838,164.8098,36182.0
2023-05-26 12:25:00,175.04,175.39,174.94,175.37,25624.0,164.838,165.1676,164.7439,165.1488,25624.0
2023-05-26 12:30:00,175.39,175.57,175.22,175.22,23826.0,165.1676,165.3372,165.0076,165.0076,23826.0
2023-05-26 12:35:00,175.26,175.62,175.22,175.58,28833.0,165.0452,165.3842,165.0076,165.3466,28833.0
2023-05-26 12:40:00,175.6,175.91,175.6,175.91,36341.0,165.3654,165.6573,165.3654,165.6573,36341.0
2023-05-26 12:45:00,175.94,176.09,175.7,175.92,45524.0,165.6856,165.8268,165.4596,165.6668,45524.0
2023-05-26 12:50:00,175.89,176.13,175.87,176.02,22537.0,165.6385,165.8645,165.6197,165.7609,22537.0
2023-05-26 12:55:00,176.04,176.35,176.04,176.35,31538.0,165.7798,166.0717,165.7798,166.0717,31538.0
2023-05-26 13:00:00,176.36,176.47,176.21,176.28,21829.0,166.0811,166.1847,165.9399,166.0058,21829.0
2023-05-26 13:05:00,176.24,176.31,176.09,176.14,13219.0,165.9681,166.034,165.8268,165.8739,13219.0
2023-05-26 13:10:00,176.11,176.27,176.07,176.22,13233.0,165.8457,165.9964,165.808,165.9493,13233.0
2023-05-26 13:15:00,176.2,176.2,175.97,176.05,14565.0,165.9304,165.9304,165.7138,165.7892,14565.0
2023-05-26 13:20:00,176.11,176.19,176.01,176.09,13162.0,165.8457,165.921,165.7515,165.8268,13162.0
2023-05-26 13:25:00,176.03,176.17,175.81,176.16,25088.0,165.7703,165.9022,165.5632,165.8928,25088.0
2023-05-26 13:30:00,176.16,176.21,175.99,175.99,13520.0,165.8928,165.9399,165.7327,165.7327,13520.0
2023-05-26 13:35:00,176.0,176.0,175.76,175.92,15288.0,165.7421,165.7421,165.5161,165.6668,15288.0
2023-05-26 13:40:00,175.92,175.92,175.4,175.43,26371.0,165.6668,165.6668,165.1771,165.2053,26371.0
2023-05-26 13:45:00,175.41,175.54,175.35,175.54,26328.0,165.1865,165.3089,165.13,165.3089,26328.0
2023-05-26 13:50:00,175.52,175.56,175.32,175.32,26047.0,165.2901,165.3277,165.1017,165.1017,26047.0
2023-05-26 13:55:00,175.33,175.5,175.3,175.39,34354.0,165.1111,165.2712,165.0829,165.1676,34354.0
2023-05-26 14:00:00,175.39,175.74,175.28,175.31,26736.0,165.1676,165.4972,165.0641,165.0923,26736.0
2023-05-26 14:05:00,175.29,175.3,174.97,175.0,19088.0,165.0735,165.0829,164.7721,164.8004,19088.0
2023-05-26 14:10:00,175.01,175.36,175.01,175.16,29367.0,164.8098,165.1394,164.8098,164.9511,29367.0
2023-05-26 14:15:00,175.17,175.27,174.98,175.15,26714.0,164.9605,165.0546,164.7815,164.9416,26714.0
2023-05-26 14:20:00,175.14,175.55,175.12,175.43,17706.0,164.9322,165.3183,164.9134,165.2053,17706.0
2023-05-26 14:25:00,175.45,175.6,175.39,175.49,19345.0,165.2242,165.3654,165.1676,165.2618,19345.0
2023-05-26 14:30:00,175.5,175.78,175.4,175.78,42777.0,165.2712,165.5349,165.1771,165.5349,42777.0
2023-05-26 14:35:00,175.81,175.9,175.76,175.78,14773.0,165.5632,165.6479,165.5161,165.5349,14773.0
2023-05-26 14:40:00,175.83,175.94,175.78,175.82,18474.0,165.582,165.6856,165.5349,165.5726,18474.0
2023-05-26 14:45:00,175.84,176.18,175.78,176.15,19052.0,165.5914,165.9116,165.5349,165.8834,19052.0
2023-05-26 14:50:00,176.18,176.34,176.15,176.31,19019.0,165.9116,166.0623,165.8834,166.034,19019.0
2023-05-26 14:55:00,176.32,176.42,176.04,176.06,21016.0,166.0434,166.1376,165.7798,165.7986,21016.0
2023-05-26 15:00:00,176.08,176.31,176.08,176.31,37917.0,165.8174,166.034,165.8174,166.034,37917.0
2023-05-26 15:05:00,176.3,176.83,176.25,176.83,49978.0,166.0246,166.5237,165.9775,166.5237,49978.0
2023-05-26 15:10:00,176.84,177.05,176.83,176.95,77150.0,166.5331,166.7309,166.5237,166.6367,77150.0
2023-05-26 15:15:00,176.94,176.97,176.56,176.56,36421.0,166.6273,166.6556,166.2695,166.2695,36421.0
2023-05-26 15:20:00,176.57,176.79,176.33,176.34,36183.0,166.2789,166.4861,166.0529,166.0623,36183.0
2023-05-26 15:25:00,176.38,176.58,176.31,176.55,50927.0,166.0999,166.2883,166.034,166.26,50927.0
2023-05-26 15:30:00,176.58,176.99,176.56,176.83,85922.0,166.2883,166.6744,166.2695,166.5237,85922.0
2023-05-26 15:35:00,176.81,176.85,176.22,176.3,57304.0,166.5049,166.5426,165.9493,166.0246,57304.0
2023-05-26 15:40:00,176.27,176.64,176.23,176.55,60439.0,165.9964,166.3448,165.9587,166.26,60439.0
2023-05-26 15:45:00,176.54,176.62,176.47,176.52,95823.0,166.2506,166.326,166.1847,166.2318,95823.0
2023-05-26 15:50:00,176.52,176.52,176.1,176.27,202050.0,166.2318,166.2318,165.8363,165.9964,202050.0
2023-05-26 15:55:00,176.36,176.59,176.03,176.28,313370.0,166.0811,166.2977,165.7703,166.0058,313370.0
2023-05-30 09:30:00,178.03,178.17,176.74,177.85,96012.0,167.6538,167.7856,166.439,167.4843,96012.0
2023-05-30 09:35:00,177.74,177.74,176.66,177.63,49790.0,167.3807,167.3807,166.3636,167.2771,49790.0
2023-05-30 09:40:00,177.64,177.99,177.25,177.44,32189.0,167.2865,167.6161,166.9192,167.0982,32189.0
2023-05-30 09:45:00,177.37,178.19,177.31,177.92,56871.0,167.0322,167.8045,166.9757,167.5502,56871.0
2023-05-30 09:50:00,177.83,177.89,176.69,176.78,44146.0,167.4654,167.5219,166.3919,166.4766,44146.0
2023-05-30 09:55:00,176.77,177.27,176.58,176.66,48876.0,166.4672,166.9381,166.2883,166.3636,48876.0
2023-05-30 10:00:00,176.66,176.68,175.72,175.94,51457.0,166.3636,166.3825,165.4784,165.6856,51457.0
2023-05-30 10:05:00,175.97,176.45,175.92,175.98,32520.0,165.7138,166.1659,165.6668,165.7233,32520.0
2023-05-30 10:10:00,176.05,176.83,176.03,176.5,42095.0,165.7892,166.5237,165.7703,166.213,42095.0
2023-05-30 10:15:00,176.55,176.71,176.32,176.46,47247.0,166.26,166.4107,166.0434,166.1753,47247.0
2023-05-30 10:20:00,176.49,176.64,175.99,176.0,60111.0,166.2035,166.3448,165.7327,165.7421,60111.0
2023-05-30 10:25:00,176.03,176.21,175.68,175.83,55560.0,165.7703,165.9399,165.4407,165.582,55560.0
2023-05-30 10:30:00,175.8,176.22,175.48,176.16,55440.0,165.5538,165.9493,165.2524,165.8928,55440.0
2023-05-30 10:35:00,176.18,176.27,175.96,176.13,28220.0,165.9116,165.9964,165.7044,165.8645,28220.0
2023-05-30 10:40:00,176.12,176.18,175.89,175.99,51442.0,165.8551,165.9116,165.6385,165.7327,51442.0
2023-05-30 10:45:00,176.0,176.57,175.99,176.57,23237.0,165.7421,166.2789,165.7327,166.2789,23237.0
2023-05-30 10:50:00,176.55,176.75,176.35,176.4,38514.0,166.26,166.4484,166.0717,166.1188,38514.0
2023-05-30 10:55:00,176.44,176.94,176.39,176.91,26305.0,166.1565,166.6273,166.1094,166.5991,26305.0
2023-05-30 11:00:00,176.91,177.31,176.77,177.18,43493.0,166.5991,166.9757,166.4672,166.8533,43493.0
2023-05-30 11:05:00,177.13,177.25,176.91,177.2,35948.0,166.8062,166.9192,166.5991,166.8722,35948.0
2023-05-30 11:10:00,177.14,177.16,176.87,177.08,18747.0,166.8157,166.8345,166.5614,166.7591,18747.0
2023-05-30 11:15:00,177.05,177.08,176.62,176.63,39809.0,166.7309,166.7591,166.326,166.3354,39809.0
2023-05-30 11:20:00,176.61,176.72,176.47,176.68,46501.0,166.3165,166.4201,166.1847,166.3825,46501.0
2023-05-30 11:25:00,176.66,177.06,176.53,177.0,21050.0,166.3636,166.7403,166.2412,166.6838,21050.0
2023-05-30 11:30:00,177.0,177.07,176.79,176.98,37781.0,166.6838,166.7497,166.4861,166.665,37781.0
2023-05-30 11:35:00,177.02,177.31,176.89,177.13,13790.0,166.7026,166.9757,166.5802,166.8062,13790.0
2023-05-30 11:40:00,177.15,177.22,176.81,176.96,73091.0,166.8251,166.891,166.5049,166.6461,73091.0
2023-05-30 11:45:00,176.94,177.11,176.89,177.11,25155.0,166.6273,166.7874,166.5802,166.7874,25155.0
2023-05-30 11:50:00,177.11,177.17,176.93,176.97,14346.0,166.7874,166.8439,166.6179,166.6556,14346.0
2023-05-30 11:55:00,176.97,177.07,176.9,176.97,11734.0,166.6556,166.7497,166.5896,166.6556,11734.0
2023-05-30 12:00:00,176.95,177.01,176.73,176.91,17764.0,166.6367,166.6932,166.4295,166.5991,17764.0
2023-05-30 12:05:00,176.9,177.12,176.8,177.01,27373.0,166.5896,166.7968,166.4955,166.6932,27373.0
2023-05-30 12:10:00,177.0,177.11,176.98,177.0,15086.0,166.6838,166.7874,166.665,166.6838,15086.0
2023-05-30 12:15:00,177.0,177.12,176.81,176.92,23899.0,166.6838,166.7968,166.5049,166.6085,23899.0
2023-05-30 12:20:00,176.85,177.01,176.83,176.91,12454.0,166.5426,166.6932,166.5237,166.5991,12454.0
2023-05-30 12:25:00,176.86,176.99,176.6,176.6,35623.0,166.552,166.6744,166.3071,166.3071,35623.0
2023-05-30 12:30:00,176.54,176.59,176.36,176.43,10170.0,166.2506,166.2977,166.0811,166.147,10170.0
2023-05-30 12:35:00,176.42,176.71,176.32,176.66,41759.0,166.1376,166.4107,166.0434,166.3636,41759.0
2023-05-30 12:40:00,176.67,176.69,176.21,176.41,74117.0,166.373,166.3919,165.9399,166.1282,74117.0
2023-05-30 12:45:00,176.42,176.82,176.38,176.8,37275.0,166.1376,166.5143,166.0999,166.4955,37275.0
2023-05-30 12:50:00,176.83,177.0,176.81,176.87,11000.0,166.5237,166.6838,166.5049,166.5614,11000.0
2023-05-30 12:55:00,176.85,176.88,176.69,176.75,10074.0,166.5426,166.5708,166.3919,166.4484,10074.0
2023-05-30 13:00:00,176.77,176.86,176.64,176.68,17076.0,166.4672,166.552,166.3448,166.3825,17076.0
2023-05-30 13:05:00,176.7,176.9,176.58,176.69,37091.0,166.4013,166.5896,166.2883,166.3919,37091.0
2023-05-30 13:10:00,176.7,176.97,176.63,176.8,45827.0,166.4013,166.6556,166.3354,166.4955,45827.0
2023-05-30 13:15:00,176.78,176.86,176.68,176.68,9741.0,166.4766,166.552,166.3825,166.3825,9741.0
2023-05-30 13:20:00,176.71,176.72,176.38,176.63,13750.0,166.4107,166.4201,166.0999,166.3354,13750.0
2023-05-30 13:25:00,176.64,176.65,176.21,176.45,36776.0,166.3448,166.3542,165.9399,166.1659,36776.0
2023-05-30 13:30:00,176.42,176.65,176.28,176.54,61486.0,166.1376,166.3542,166.0058,166.2506,61486.0
2023-05-30 13:35:00,176.55,176.6,176.42,176.43,27173.0,166.26,166.3071,166.1376,166.147,27173.0
2023-05-30 13:40:00,176.42,176.48,176.02,176.03,63415.0,166.1376,166.1941,165.7609,165.7703,63415.0
2023-05-30 13:45:00,176.0,176.0,175.63,175.69,22021.0,165.7421,165.7421,165.3937,165.4502,22021.0
2023-05-30 13:50:00,175.7,175.7,175.2,175.31,20606.0,165.4596,165.4596,164.9887,165.0923,20606.0
2023-05-30 13:55:00,175.28,175.45,175.09,175.26,16594.0,165.0641,165.2242,164.8851,165.0452,16594.0
2023-05-30 14:00:00,175.29,175.31,175.03,175.26,65579.0,165.0735,165.0923,164.8286,165.0452,65579.0
2023-05-30 14:05:00,175.26,175.73,175.26,175.7,11728.0,165.0452,165.4878,165.0452,165.4596,11728.0
2023-05-30 14:10:00,175.74,176.0,175.73,175.98,28276.0,165.4972,165.7421,165.4878,165.7233,28276.0
2023-05-30 14:15:00,176.02,176.28,175.95,176.28,8373.0,165.7609,166.0058,165.695,166.0058,8373.0
2023-05-30 14:20:00,176.28,176.31,176.12,176.24,18401.0,166.0058,166.034,165.8551,165.9681,18401.0
2023-05-30 14:25:00,176.27,176.53,176.23,176.39,23194.0,165.9964,166.2412,165.9587,166.1094,23194.0
2023-05-30 14:30:00,176.4,176.67,176.38,176.52,12183.0,166.1188,166.373,166.0999,166.2318,12183.0
2023-05-30 14:35:00,176.52,176.62,176.36,176.48,14525.0,166.2318,166.326,166.0811,166.1941,14525.0
2023-05-30 14:40:00,176.5,177.06,176.5,177.01,30148.0,166.213,166.7403,166.213,166.6932,30148.0
2023-05-30 14:45:00,177.06,177.07,176.77,176.93,15628.0,166.7403,166.7497,166.4672,166.6179,15628.0
2023-05-30 14:50:00,176.94,177.16,176.76,177.09,13566.0,166.6273,166.8345,166.4578,166.7686,13566.0
2023-05-30 14:55:00,177.09,177.11,176.82,176.9,20425.0,166.7686,166.7874,166.5143,166.5896,20425.0
2023-05-30 15:00:00,176.88,177.04,176.82,177.0,13781.0,166.5708,166.7215,166.5143,166.6838,13781.0
2023-05-30 15:05:00,177.0,177.07,176.86,177.05,12722.0,166.6838,166.7497,166.552,166.7309,12722.0
2023-05-30 15:10:00,177.0,177.04,176.75,176.91,16483.0,166.6838,166.7215,166.4484,166.5991,16483.0
2023-05-30 15:15:00,176.87,176.99,176.73,176.95,16314.0,166.5614,166.6744,166.4295,166.6367,16314.0
2023-05-30 15:20:00,176.98,177.1,176.89,177.0,12825.0,166.665,166.778,166.5802,166.6838,12825.0
2023-05-30 15:25:00,177.0,177.32,177.0,177.23,15550.0,166.6838,166.9852,166.6838,166.9004,15550.0
2023-05-30 15:30:00,177.19,177.28,176.96,177.02,23667.0,166.8627,166.9475,166.6461,166.7026,23667.0
2023-05-30 15:35:00,177.04,177.04,176.8,176.99,21470.0,166.7215,166.7215,166.4955,166.6744,21470.0
2023-05-30 15:40:00,176.99,177.01,176.68,176.86,23237.0,166.6744,166.6932,166.3825,166.552,23237.0
2023-05-30 15:45:00,176.84,177.05,176.81,176.97,37593.0,166.5331,166.7309,166.5049,166.6556,37593.0
2023-05-30 15:50:00,176.99,177.05,176.5,176.58,100552.0,166.6744,166.7309,166.213,166.2883,100552.0
2023-05-30 15:55:00,176.55,176.82,176.33,176.56,332299.0,166.26,166.5143,166.0529,166.2695,332299.0
2023-05-31 09:30:00,174.51,175.09,174.35,174.92,148855.0,164.3389,164.8851,164.1883,164.725,148855.0
2023-05-31 09:35:00,174.98,175.8,174.71,175.78,31589.0,164.7815,165.5538,164.5273,165.5349,31589.0
2023-05-31 09:40:00,175.78,175.78,174.45,174.63,61934.0,165.5349,165.5349,164.2824,164.4519,61934.0
2023-05-31 09:45:00,174.72,175.01,174.39,174.77,41117.0,164.5367,164.8098,164.2259,164.5838,41117.0
2023-05-31 09:50:00,174.81,175.51,174.34,174.52,52503.0,164.6215,165.2807,164.1788,164.3484,52503.0
2023-05-31 09:55:00,174.63,175.03,174.38,174.56,24393.0,164.4519,164.8286,164.2165,164.386,24393.0
2023-05-31 10:00:00,174.61,174.78,174.23,174.47,17279.0,164.4331,164.5932,164.0753,164.3013,17279.0
2023-05-31 10:05:00,174.54,174.54,173.9,173.94,21958.0,164.3672,164.3672,163.7645,163.8022,21958.0
2023-05-31 10:10:00,173.85,174.43,173.73,174.27,70065.0,163.7174,164.2636,163.6044,164.1129,70065.0
2023-05-31 10:15:00,174.28,174.46,174.05,174.46,51755.0,164.1223,164.2919,163.9057,164.2919,51755.0
2023-05-31 10:20:00,174.44,175.08,174.27,174.94,53128.0,164.273,164.8757,164.1129,164.7439,53128.0
2023-05-31 10:25:00,174.84,175.07,174.37,174.75,45853.0,164.6497,164.8663,164.2071,164.5649,45853.0
2023-05-31 10:30:00,174.81,175.14,174.57,174.89,47182.0,164.6215,164.9322,164.3954,164.6968,47182.0
2023-05-31 10:35:00,174.88,174.89,174.33,174.59,30425.0,164.6874,164.6968,164.1694,164.4143,30425.0
2023-05-31 10:40:00,174.64,174.7,174.35,174.61,41431.0,164.4614,164.5179,164.1883,164.4331,41431.0
2023-05-31 10:45:00,174.61,174.68,174.29,174.67,23708.0,164.4331,164.499,164.1318,164.4896,23708.0
2023-05-31 10:50:00,174.68,174.9,174.49,174.67,31423.0,164.499,164.7062,164.3201,164.4896,31423.0
2023-05-31 10:55:00,174.67,174.74,174.06,174.28,38495.0,164.4896,164.5555,163.9152,164.1223,38495.0
2023-05-31 11:00:00,174.3,174.46,173.96,174.16,42951.0,164.1412,164.2919,163.821,164.0093,42951.0
2023-05-31 11:05:00,174.2,174.29,173.81,173.91,58396.0,164.047,164.1318,163.6797,163.7739,58396.0
2023-05-31 11:10:00,173.96,174.17,173.94,173.96,11531.0,163.821,164.0188,163.8022,163.821,11531.0
2023-05-31 11:15:00,173.96,173.99,173.67,173.75,18026.0,163.821,163.8492,163.5479,163.6232,18026.0
2023-05-31 11:20:00,173.76,174.08,173.76,173.93,9864.0,163.6327,163.934,163.6327,163.7927,9864.0
2023-05-31 11:25:00,173.95,174.03,173.45,173.45,17883.0,163.8116,163.8869,163.3407,163.3407,17883.0
2023-05-31 11:30:00,173.46,173.59,173.38,173.43,20905.0,163.3501,163.4726,163.2748,163.3219,20905.0
2023-05-31 11:35:00,173.45,173.59,173.23,173.53,19161.0,163.3407,163.4726,163.1335,163.4161,19161.0
2023-05-31 11:40:00,173.51,173.78,173.46,173.78,23713.0,163.3972,163.6515,163.3501,163.6515,23713.0
2023-05-31 11:45:00,173.78,173.91,173.52,173.91,28122.0,163.6515,163.7739,163.4066,163.7739,28122.0
2023-05-31 11:50:00,173.92,174.05,173.8,174.03,12493.0,163.7833,163.9057,163.6703,163.8869,12493.0
2023-05-31 11:55:00,174.08,174.11,173.91,173.91,20070.0,163.934,163.9623,163.7739,163.7739,20070.0
2023-05-31 12:00:00,173.95,174.07,173.87,174.05,11626.0,163.8116,163.9246,163.7362,163.9057,11626.0
2023-05-31 12:05:00,174.06,174.07,173.61,173.83,12561.0,163.9152,163.9246,163.4914,163.6986,12561.0
2023-05-31 12:10:00,173.95,174.18,173.91,174.06,19222.0,163.8116,164.0282,163.7739,163.9152,19222.0
2023-05-31 12:15:00,174.04,174.09,173.87,174.04,22629.0,163.8963,163.9434,163.7362,163.8963,22629.0
2023-05-31 12:20:00,174.02,174.04,173.89,173.97,7593.0,163.8775,163.8963,163.7551,163.8304,7593.0
2023-05-31 12:25:00,173.9,174.0,173.54,173.58,21424.0,163.7645,163.8587,163.4255,163.4631,21424.0
2023-05-31 12:30:00,173.55,173.89,173.53,173.87,11027.0,163.4349,163.7551,163.4161,163.7362,11027.0
2023-05-31 12:35:00,173.83,173.96,173.79,173.79,9777.0,163.6986,163.821,163.6609,163.6609,9777.0
2023-05-31 12:40:00,173.75,173.82,173.69,173.74,10286.0,163.6232,163.6892,163.5667,163.6138,10286.0
2023-05-31 12:45:00,173.83,173.94,173.75,173.78,20280.0,163.6986,163.8022,163.6232,163.6515,20280.0
2023-05-31 12:50:00,173.8,173.8,173.42,173.63,7597.0,163.6703,163.6703,163.3125,163.5102,7597.0
2023-05-31 12:55:00,173.62,173.74,173.46,173.58,8553.0,163.5008,163.6138,163.3501,163.4631,8553.0
2023-05-31 13:00:00,173.62,173.67,173.48,173.57,9500.0,163.5008,163.5479,163.369,163.4537,9500.0
2023-05-31 13:05:00,173.57,173.87,173.48,173.87,18227.0,163.4537,163.7362,163.369,163.7362,18227.0
2023-05-31 13:10:00,173.9,174.07,173.89,174.03,22883.0,163.7645,163.9246,163.7551,163.8869,22883.0
2023-05-31 13:15:00,174.03,174.09,173.97,174.03,8317.0,163.8869,163.9434,163.8304,163.8869,8317.0
2023-05-31 13:20:00,173.96,174.07,173.92,173.92,15765.0,163.821,163.9246,163.7833,163.7833,15765.0
2023-05-31 13:25:00,173.94,174.26,173.9,174.24,30414.0,163.8022,164.1035,163.7645,164.0847,30414.0
2023-05-31 13:30:00,174.26,174.39,174.23,174.28,28087.0,164.1035,164.2259,164.0753,164.1223,28087.0
2023-05-31 13:35:00,174.28,174.57,174.25,174.52,30979.0,164.1223,164.3954,164.0941,164.3484,30979.0
2023-05-31 13:40:00,174.53,174.74,174.33,174.33,28249.0,164.3578,164.5555,164.1694,164.1694,28249.0
2023-05-31 13:45:00,174.33,174.4,173.87,173.94,24042.0,164.1694,164.2353,163.7362,163.8022,24042.0
2023-05-31 13:50:00,173.99,174.13,173.94,173.99,28200.0,163.8492,163.9811,163.8022,163.8492,28200.0
2023-05-31 13:55:00,173.96,174.05,173.92,174.05,15875.0,163.821,163.9057,163.7833,163.9057,15875.0
2023-05-31 14:00:00,174.06,174.09,173.91,174.07,22530.0,163.9152,163.9434,163.7739,163.9246,22530.0
2023-05-31 14:05:00,174.05,174.19,174.03,174.08,16407.0,163.9057,164.0376,163.8869,163.934,16407.0
2023-05-31 14:10:00,174.06,174.26,174.03,174.15,19093.0,163.9152,164.1035,163.8869,163.9999,19093.0
2023-05-31 14:15:00,174.17,174.25,173.93,174.07,22250.0,164.0188,164.0941,163.7927,163.9246,22250.0
2023-05-31 14:20:00,174.06,174.1,173.98,174.07,13808.0,163.9152,163.9528,163.8398,163.9246,13808.0
2023-05-31 14:25:00,174.09,174.34,174.02,174.27,18736.0,163.9434,164.1788,163.8775,164.1129,18736.0
2023-05-31 14:30:00,174.27,174.28,173.98,173.98,19432.0,164.1129,164.1223,163.8398,163.8398,19432.0
2023-05-31 14:35:00,173.98,174.19,173.96,174.06,17291.0,163.8398,164.0376,163.821,163.9152,17291.0
2023-05-31 14:40:00,174.08,174.15,173.94,174.07,16747.0,163.934,163.9999,163.8022,163.9246,16747.0
2023-05-31 14:45:00,174.06,174.1,173.9,173.93,14553.0,163.9152,163.9528,163.7645,163.7927,14553.0
2023-05-31 14:50:00,173.9,173.9,173.6,173.83,24735.0,163.7645,163.7645,163.482,163.6986,24735.0
2023-05-31 14:55:00,173.85,173.91,173.75,173.77,18288.0,163.7174,163.7739,163.6232,163.6421,18288.0
2023-05-31 15:00:00,173.78,173.79,173.4,173.49,23879.0,163.6515,163.6609,163.2936,163.3784,23879.0
2023-05-31 15:05:00,173.5,173.51,173.23,173.37,16164.0,163.3878,163.3972,163.1335,163.2654,16164.0
2023-05-31 15:10:00,173.36,173.5,173.16,173.37,17592.0,163.256,163.3878,163.0676,163.2654,17592.0
2023-05-31 15:15:00,173.39,173.55,173.31,173.31,20283.0,163.2842,163.4349,163.2089,163.2089,20283.0
2023-05-31 15:20:00,173.3,173.5,173.23,173.5,41086.0,163.1995,163.3878,163.1335,163.3878,41086.0
2023-05-31 15:25:00,173.49,173.66,173.39,173.66,15718.0,163.3784,163.5385,163.2842,163.5385,15718.0
2023-05-31 15:30:00,173.7,173.73,173.51,173.67,44255.0,163.5761,163.6044,163.3972,163.5479,44255.0
2023-05-31 15:35:00,173.65,173.77,173.5,173.53,31804.0,163.5291,163.6421,163.3878,163.4161,31804.0
2023-05-31 15:40:00,173.55,173.7,173.47,173.63,44866.0,163.4349,163.5761,163.3596,163.5102,44866.0
2023-05-31 15:45:00,173.63,173.78,173.48,173.6,59437.0,163.5102,163.6515,163.369,163.482,59437.0
2023-05-31 15:50:00,173.64,174.48,173.64,174.24,245570.0,163.5196,164.3107,163.5196,164.0847,245570.0
2023-05-31 15:55:00,174.2,174.21,173.53,173.88,337253.0,164.047,164.0564,163.4161,163.7457,337253.0
2023-06-01 09:30:00,175.87,176.05,174.81,174.94,55437.0,165.6197,165.7892,164.6215,164.7439,55437.0
2023-06-01 09:35:00,174.91,175.19,174.8,175.14,17111.0,164.7156,164.9793,164.612,164.9322,17111.0
2023-06-01 09:40:00,175.2,175.58,175.03,175.17,15594.0,164.9887,165.3466,164.8286,164.9605,15594.0
2023-06-01 09:45:00,175.11,175.11,174.7,174.77,13625.0,164.904,164.904,164.5179,164.5838,13625.0
2023-06-01 09:50:00,174.76,175.35,174.41,175.03,16654.0,164.5744,165.13,164.2448,164.8286,16654.0
2023-06-01 09:55:00,174.97,175.26,174.93,175.08,12227.0,164.7721,165.0452,164.7345,164.8757,12227.0
2023-06-01 10:00:00,175.08,175.46,174.92,175.01,18008.0,164.8757,165.2336,164.725,164.8098,18008.0
2023-06-01 10:05:00,174.96,175.19,174.5,174.57,12086.0,164.7627,164.9793,164.3295,164.3954,12086.0
2023-06-01 10:10:00,174.59,174.59,174.21,174.37,14224.0,164.4143,164.4143,164.0564,164.2071,14224.0
2023-06-01 10:15:00,174.35,174.39,173.7,173.81,12190.0,164.1883,164.2259,163.5761,163.6797,12190.0
2023-06-01 10:20:00,173.8,173.81,173.14,173.19,14298.0,163.6703,163.6797,163.0488,163.0959,14298.0
2023-06-01 10:25:00,173.19,173.5,173.06,173.38,16472.0,163.0959,163.3878,162.9734,163.2748,16472.0
2023-06-01 10:30:00,173.43,173.47,172.93,172.94,12534.0,163.3219,163.3596,162.851,162.8604,12534.0
2023-06-01 10:35:00,172.97,173.3,172.9,173.27,15822.0,162.8887,163.1995,162.8228,163.1712,15822.0
2023-06-01 10:40:00,173.2,173.76,173.14,173.76,12819.0,163.1053,163.6327,163.0488,163.6327,12819.0
2023-06-01 10:45:00,173.81,174.16,173.7,173.78,20186.0,163.6797,164.0093,163.5761,163.6515,20186.0
2023-06-01 10:50:00,173.82,173.95,173.62,173.87,21214.0,163.6892,163.8116,163.5008,163.7362,21214.0
2023-06-01 10:55:00,173.87,173.87,173.53,173.75,26188.0,163.7362,163.7362,163.4161,163.6232,26188.0
2023-06-01 11:00:00,173.75,173.76,173.45,173.67,11628.0,163.6232,163.6327,163.3407,163.5479,11628.0
2023-06-01 11:05:00,173.7,173.75,173.54,173.62,16289.0,163.5761,163.6232,163.4255,163.5008,16289.0
2023-06-01 11:10:00,173.57,174.14,173.55,174.14,14777.0,163.4537,163.9905,163.4349,163.9905,14777.0
2023-06-01 11:15:00,174.16,174.42,174.13,174.21,10212.0,164.0093,164.2542,163.9811,164.0564,10212.0
2023-06-01 11:20:00,174.18,174.43,174.06,174.36,20155.0,164.0282,164.2636,163.9152,164.1977,20155.0
2023-06-01 11:25:00,174.38,174.79,174.38,174.78,19920.0,164.2165,164.6026,164.2165,164.5932,19920.0
2023-06-01 11:30:00,174.78,175.07,174.76,175.06,15114.0,164.5932,164.8663,164.5744,164.8569,15114.0
2023-06-01 11:35:00,175.04,175.31,174.94,175.03,19341.0,164.838,165.0923,164.7439,164.8286,19341.0
2023-06-01 11:40:00,175.03,175.17,175.03,175.1,7239.0,164.8286,164.9605,164.8286,164.8946,7239.0
2023-06-01 11:45:00,175.14,175.59,175.14,175.46,8292.0,164.9322,165.356,164.9322,165.2336,8292.0
2023-06-01 11:50:00,175.48,175.53,175.39,175.44,6935.0,165.2524,165.2995,165.1676,165.2147,6935.0
2023-06-01 11:55:00,175.45,175.61,175.28,175.55,9534.0,165.2242,165.3748,165.0641,165.3183,9534.0
2023-06-01 12:00:00,175.58,175.86,175.57,175.73,12779.0,165.3466,165.6103,165.3372,165.4878,12779.0
2023-06-01 12:05:00,175.66,175.79,175.63,175.75,7826.0,165.4219,165.5443,165.3937,165.5067,7826.0
2023-06-01 12:10:00,175.75,175.79,175.59,175.64,5359.0,165.5067,165.5443,165.356,165.4031,5359.0
2023-06-01 12:15:00,175.68,176.18,175.56,176.18,15636.0,165.4407,165.9116,165.3277,165.9116,15636.0
2023-06-01 12:20:00,176.24,176.4,176.03,176.22,21287.0,165.9681,166.1188,165.7703,165.9493,21287.0
2023-06-01 12:25:00,176.26,176.27,175.94,176.01,9600.0,165.9869,165.9964,165.6856,165.7515,9600.0
2023-06-01 12:30:00,176.01,176.1,175.8,175.82,6835.0,165.7515,165.8363,165.5538,165.5726,6835.0
2023-06-01 12:35:00,175.84,175.97,175.83,175.93,6735.0,165.5914,165.7138,165.582,165.6762,6735.0
2023-06-01 12:40:00,175.92,175.94,175.7,175.7,6029.0,165.6668,165.6856,165.4596,165.4596,6029.0
2023-06-01 12:45:00,175.72,175.8,175.49,175.71,10038.0,165.4784,165.5538,165.2618,165.469,10038.0
2023-06-01 12:50:00,175.75,175.87,175.71,175.81,7112.0,165.5067,165.6197,165.469,165.5632,7112.0
2023-06-01 12:55:00,175.81,175.93,175.73,175.86,8629.0,165.5632,165.6762,165.4878,165.6103,8629.0
2023-06-01 13:00:00,175.9,175.97,175.67,175.77,6057.0,165.6479,165.7138,165.4313,165.5255,6057.0
2023-06-01 13:05:00,175.79,176.02,175.73,175.87,7105.0,165.5443,165.7609,165.4878,165.6197,7105.0
2023-06-01 13:10:00,175.84,175.94,175.8,175.92,7447.0,165.5914,165.6856,165.5538,165.6668,7447.0
2023-06-01 13:15:00,175.91,175.91,175.69,175.71,10557.0,165.6573,165.6573,165.4502,165.469,10557.0
2023-06-01 13:20:00,175.67,175.83,175.57,175.58,14235.0,165.4313,165.582,165.3372,165.3466,14235.0
2023-06-01 13:25:00,175.61,175.64,175.45,175.59,7938.0,165.3748,165.4031,165.2242,165.356,7938.0
2023-06-01 13:30:00,175.57,175.64,175.4,175.5,8647.0,165.3372,165.4031,165.1771,165.2712,8647.0
2023-06-01 13:35:00,175.53,175.64,175.48,175.52,5835.0,165.2995,165.4031,165.2524,165.2901,5835.0
2023-06-01 13:40:00,175.5,175.7,175.41,175.6,14808.0,165.2712,165.4596,165.1865,165.3654,14808.0
2023-06-01 13:45:00,175.61,175.88,175.6,175.87,7167.0,165.3748,165.6291,165.3654,165.6197,7167.0
2023-06-01 13:50:00,175.86,175.86,175.69,175.84,6350.0,165.6103,165.6103,165.4502,165.5914,6350.0
2023-06-01 13:55:00,175.85,175.89,175.66,175.88,10362.0,165.6008,165.6385,165.4219,165.6291,10362.0
2023-06-01 14:00:00,175.91,176.02,175.78,176.0,8837.0,165.6573,165.7609,165.5349,165.7421,8837.0
2023-06-01 14:05:00,176.04,176.14,176.04,176.13,11951.0,165.7798,165.8739,165.7798,165.8645,11951.0
2023-06-01 14:10:00,176.12,176.14,175.94,175.94,8030.0,165.8551,165.8739,165.6856,165.6856,8030.0
2023-06-01 14:15:00,175.94,176.01,175.8,175.83,10971.0,165.6856,165.7515,165.5538,165.582,10971.0
2023-06-01 14:20:00,175.8,175.95,175.77,175.8,12985.0,165.5538,165.695,165.5255,165.5538,12985.0
2023-06-01 14:25:00,175.8,175.84,175.68,175.7,9671.0,165.5538,165.5914,165.4407,165.4596,9671.0
2023-06-01 14:30:00,175.69,175.75,175.48,175.5,10504.0,165.4502,165.5067,165.2524,165.2712,10504.0
2023-06-01 14:35:00,175.49,175.61,175.48,175.56,19766.0,165.2618,165.3748,165.2524,165.3277,19766.0
2023-06-01 14:40:00,175.58,175.68,175.53,175.59,9615.0,165.3466,165.4407,165.2995,165.356,9615.0
2023-06-01 14:45:00,175.55,175.71,175.47,175.67,11611.0,165.3183,165.469,165.243,165.4313,11611.0
2023-06-01 14:50:00,175.67,175.7,175.52,175.68,14792.0,165.4313,165.4596,165.2901,165.4407,14792.0
2023-06-01 14:55:00,175.68,175.74,175.5,175.5,21403.0,165.4407,165.4972,165.2712,165.2712,21403.0
2023-06-01 15:00:00,175.52,175.96,175.44,175.92,18214.0,165.2901,165.7044,165.2147,165.6668,18214.0
2023-06-01 15:05:00,175.95,176.08,175.83,176.08,19646.0,165.695,165.8174,165.582,165.8174,19646.0
2023-06-01 15:10:00,176.09,176.22,176.03,176.21,18266.0,165.8268,165.9493,165.7703,165.9399,18266.0
2023-06-01 15:15:00,176.24,176.45,176.23,176.35,16995.0,165.9681,166.1659,165.9587,166.0717,16995.0
2023-06-01 15:20:00,176.34,176.36,176.21,176.25,19861.0,166.0623,166.0811,165.9399,165.9775,19861.0
2023-06-01 15:25:00,176.21,176.34,175.97,176.05,24705.0,165.9399,166.0623,165.7138,165.7892,24705.0
2023-06-01 15:30:00,176.06,176.07,175.67,175.75,31757.0,165.7986,165.808,165.4313,165.5067,31757.0
2023-06-01 15:35:00,175.71,175.71,175.23,175.31,33657.0,165.469,165.469,165.017,165.0923,33657.0
2023-06-01 15:40:00,175.3,175.52,175.22,175.5,38908.0,165.0829,165.2901,165.0076,165.2712,38908.0
2023-06-01 15:45:00,175.5,176.04,175.5,176.04,55387.0,165.2712,165.7798,165.2712,165.7798,55387.0
2023-06-01 15:50:00,176.04,176.4,175.95,176.25,151227.0,165.7798,166.1188,165.695,165.9775,151227.0
2023-06-01 15:55:00,176.18,176.25,175.73,175.83,239031.0,165.9116,165.9775,165.4878,165.582,239031.0
2023-06-02 09:30:00,176.5,176.63,175.73,176.31,79389.0,166.213,166.3354,165.4878,166.034,79389.0
2023-06-02 09:35:00,176.4,176.58,175.55,175.64,28056.0,166.1188,166.2883,165.3183,165.4031,28056.0
2023-06-02 09:40:00,175.66,176.37,175.66,176.21,56100.0,165.4219,166.0905,165.4219,165.9399,56100.0
2023-06-02 09:45:00,176.36,176.37,175.29,175.93,42443.0,166.0811,166.0905,165.0735,165.6762,42443.0
2023-06-02 09:50:00,175.96,175.96,175.2,175.27,38243.0,165.7044,165.7044,164.9887,165.0546,38243.0
2023-06-02 09:55:00,175.28,175.31,174.53,174.84,50072.0,165.0641,165.0923,164.3578,164.6497,50072.0
2023-06-02 10:00:00,174.85,174.96,174.58,174.83,67179.0,164.6591,164.7627,164.4049,164.6403,67179.0
2023-06-02 10:05:00,174.7,175.08,174.38,174.46,15188.0,164.5179,164.8757,164.2165,164.2919,15188.0
2023-06-02 10:10:00,174.51,174.86,174.39,174.6,26741.0,164.3389,164.6685,164.2259,164.4237,26741.0
2023-06-02 10:15:00,174.61,174.84,174.54,174.79,19836.0,164.4331,164.6497,164.3672,164.6026,19836.0
2023-06-02 10:20:00,174.81,175.09,174.57,174.57,28317.0,164.6215,164.8851,164.3954,164.3954,28317.0
2023-06-02 10:25:00,174.57,175.09,174.27,175.0,22149.0,164.3954,164.8851,164.1129,164.8004,22149.0
2023-06-02 10:30:00,174.97,175.11,174.65,174.66,9854.0,164.7721,164.904,164.4708,164.4802,9854.0
2023-06-02 10:35:00,174.61,175.04,174.56,175.04,19911.0,164.4331,164.838,164.386,164.838,19911.0
2023-06-02 10:40:00,175.04,175.42,174.93,175.42,22611.0,164.838,165.1959,164.7345,165.1959,22611.0
2023-06-02 10:45:00,175.41,175.81,175.4,175.66,43740.0,165.1865,165.5632,165.1771,165.4219,43740.0
2023-06-02 10:50:00,175.64,175.8,175.49,175.76,17770.0,165.4031,165.5538,165.2618,165.5161,17770.0
2023-06-02 10:55:00,175.72,175.72,175.46,175.66,12021.0,165.4784,165.4784,165.2336,165.4219,12021.0
2023-06-02 11:00:00,175.7,175.83,175.61,175.61,59438.0,165.4596,165.582,165.3748,165.3748,59438.0
2023-06-02 11:05:00,175.57,175.77,175.3,175.33,30241.0,165.3372,165.5255,165.0829,165.1111,30241.0
2023-06-02 11:10:00,175.25,175.42,174.9,174.93,16965.0,165.0358,165.1959,164.7062,164.7345,16965.0
2023-06-02 11:15:00,174.93,175.09,174.72,174.83,16535.0,164.7345,164.8851,164.5367,164.6403,16535.0
2023-06-02 11:20:00,174.72,174.95,174.68,174.91,15174.0,164.5367,164.7533,164.499,164.7156,15174.0
2023-06-02 11:25:00,174.87,175.1,174.84,174.97,17624.0,164.678,164.8946,164.6497,164.7721,17624.0
2023-06-02 11:30:00,174.97,175.0,174.74,174.83,31374.0,164.7721,164.8004,164.5555,164.6403,31374.0
2023-06-02 11:35:00,174.83,174.89,174.52,174.66,38435.0,164.6403,164.6968,164.3484,164.4802,38435.0
2023-06-02 11:40:00,174.69,175.13,174.65,175.12,17221.0,164.5084,164.9228,164.4708,164.9134,17221.0
2023-06-02 11:45:00,175.1,175.11,174.67,174.71,10719.0,164.8946,164.904,164.4896,164.5273,10719.0
2023-06-02 11:50:00,174.67,174.68,174.34,174.61,22921.0,164.4896,164.499,164.1788,164.4331,22921.0
2023-06-02 11:55:00,174.63,174.73,174.53,174.65,10127.0,164.4519,164.5461,164.3578,164.4708,10127.0
2023-06-02 12:00:00,174.65,174.7,174.29,174.3,9595.0,164.4708,164.5179,164.1318,164.1412,9595.0
2023-06-02 12:05:00,174.28,174.34,174.13,174.21,23312.0,164.1223,164.1788,163.9811,164.0564,23312.0
2023-06-02 12:10:00,174.21,174.34,174.1,174.25,31823.0,164.0564,164.1788,163.9528,164.0941,31823.0
2023-06-02 12:15:00,174.26,174.58,174.24,174.57,25936.0,164.1035,164.4049,164.0847,164.3954,25936.0
2023-06-02 12:20:00,174.59,174.71,174.56,174.63,9884.0,164.4143,164.5273,164.386,164.4519,9884.0
2023-06-02 12:25:00,174.63,174.67,174.45,174.62,16159.0,164.4519,164.4896,164.2824,164.4425,16159.0
2023-06-02 12:30:00,174.62,174.79,174.52,174.7,16913.0,164.4425,164.6026,164.3484,164.5179,16913.0
2023-06-02 12:35:00,174.7,174.87,174.69,174.77,15995.0,164.5179,164.678,164.5084,164.5838,15995.0
2023-06-02 12:40:00,174.77,174.87,174.66,174.85,12193.0,164.5838,164.678,164.4802,164.6591,12193.0
2023-06-02 12:45:00,174.85,175.16,174.83,175.09,10078.0,164.6591,164.9511,164.6403,164.8851,10078.0
2023-06-02 12:50:00,175.1,175.3,175.1,175.28,13503.0,164.8946,165.0829,164.8946,165.0641,13503.0
2023-06-02 12:55:00,175.3,175.31,174.81,174.88,10922.0,165.0829,165.0923,164.6215,164.6874,10922.0
2023-06-02 13:00:00,174.88,174.89,174.64,174.69,29134.0,164.6874,164.6968,164.4614,164.5084,29134.0
2023-06-02 13:05:00,174.7,174.88,174.69,174.84,11486.0,164.5179,164.6874,164.5084,164.6497,11486.0
2023-06-02 13:10:00,174.85,174.93,174.53,174.64,13372.0,164.6591,164.7345,164.3578,164.4614,13372.0
2023-06-02 13:15:00,174.7,174.78,174.55,174.72,8415.0,164.5179,164.5932,164.3766,164.5367,8415.0
2023-06-02 13:20:00,174.72,175.15,174.72,175.0,13296.0,164.5367,164.9416,164.5367,164.8004,13296.0
2023-06-02 13:25:00,175.0,175.08,174.95,174.99,10881.0,164.8004,164.8757,164.7533,164.791,10881.0
2023-06-02 13:30:00,174.97,174.98,174.55,174.64,23362.0,164.7721,164.7815,164.3766,164.4614,23362.0
2023-06-02 13:35:00,174.66,174.69,174.46,174.69,27343.0,164.4802,164.5084,164.2919,164.5084,27343.0
2023-06-02 13:40:00,174.7,174.7,174.58,174.6,9069.0,164.5179,164.5179,164.4049,164.4237,9069.0
2023-06-02 13:45:00,174.6,174.76,174.47,174.68,50633.0,164.4237,164.5744,164.3013,164.499,50633.0
2023-06-02 13:50:00,174.64,174.74,174.58,174.74,13377.0,164.4614,164.5555,164.4049,164.5555,13377.0
2023-06-02 13:55:00,174.75,174.91,174.6,174.9,20174.0,164.5649,164.7156,164.4237,164.7062,20174.0
2023-06-02 14:00:00,174.93,175.09,174.83,174.84,14145.0,164.7345,164.8851,164.6403,164.6497,14145.0
2023-06-02 14:05:00,174.82,174.82,174.45,174.65,22355.0,164.6309,164.6309,164.2824,164.4708,22355.0
2023-06-02 14:10:00,174.65,174.65,174.41,174.44,11807.0,164.4708,164.4708,164.2448,164.273,11807.0
2023-06-02 14:15:00,174.47,174.57,174.44,174.55,32337.0,164.3013,164.3954,164.273,164.3766,32337.0
2023-06-02 14:20:00,174.53,174.91,174.53,174.87,11276.0,164.3578,164.7156,164.3578,164.678,11276.0
2023-06-02 14:25:00,174.89,174.97,174.78,174.84,13226.0,164.6968,164.7721,164.5932,164.6497,13226.0
2023-06-02 14:30:00,174.88,175.07,174.85,174.92,8549.0,164.6874,164.8663,164.6591,164.725,8549.0
2023-06-02 14:35:00,174.84,175.07,174.81,175.01,18459.0,164.6497,164.8663,164.6215,164.8098,18459.0
2023-06-02 14:40:00,175.05,175.07,174.7,174.73,8125.0,164.8475,164.8663,164.5179,164.5461,8125.0
2023-06-02 14:45:00,174.74,174.86,174.73,174.76,12472.0,164.5555,164.6685,164.5461,164.5744,12472.0
2023-06-02 14:50:00,174.76,174.98,174.66,174.85,18800.0,164.5744,164.7815,164.4802,164.6591,18800.0
2023-06-02 14:55:00,174.83,174.85,174.68,174.83,14894.0,164.6403,164.6591,164.499,164.6403,14894.0
2023-06-02 15:00:00,174.84,175.21,174.84,175.15,20757.0,164.6497,164.9981,164.6497,164.9416,20757.0
2023-06-02 15:05:00,175.11,175.32,175.04,175.24,15164.0,164.904,165.1017,164.838,165.0264,15164.0
2023-06-02 15:10:00,175.19,175.42,175.13,175.36,19830.0,164.9793,165.1959,164.9228,165.1394,19830.0
2023-06-02 15:15:00,175.37,175.53,175.37,175.49,20786.0,165.1488,165.2995,165.1488,165.2618,20786.0
2023-06-02 15:20:00,175.5,175.69,175.38,175.5,23867.0,165.2712,165.4502,165.1582,165.2712,23867.0
2023-06-02 15:25:00,175.46,175.47,175.25,175.25,9876.0,165.2336,165.243,165.0358,165.0358,9876.0
2023-06-02 15:30:00,175.23,175.3,175.15,175.23,15149.0,165.017,165.0829,164.9416,165.017,15149.0
2023-06-02 15:35:00,175.23,175.52,175.23,175.4,15011.0,165.017,165.2901,165.017,165.1771,15011.0
2023-06-02 15:40:00,175.41,175.51,175.27,175.34,24064.0,165.1865,165.2807,165.0546,165.1206,24064.0
2023-06-02 15:45:00,175.35,175.56,175.28,175.47,26883.0,165.13,165.3277,165.0641,165.243,26883.0
2023-06-02 15:50:00,175.46,175.56,175.17,175.45,67948.0,165.2336,165.3277,164.9605,165.2242,67948.0
2023-06-02 15:55:00,175.41,175.42,175.16,175.26,231524.0,165.1865,165.1959,164.9511,165.0452,231524.0
2023-06-05 09:30:00,175.11,175.19,173.65,173.93,65637.0,164.904,164.9793,163.5291,163.7927,65637.0
2023-06-05 09:35:00,173.93,174.06,173.43,173.77,34207.0,163.7927,163.9152,163.3219,163.6421,34207.0
2023-06-05 09:40:00,173.73,173.73,173.12,173.45,23351.0,163.6044,163.6044,163.03,163.3407,23351.0
2023-06-05 09:45:00,173.39,173.55,172.81,172.86,31405.0,163.2842,163.4349,162.738,162.7851,31405.0
2023-06-05 09:50:00,172.94,172.97,172.54,172.55,31312.0,162.8604,162.8887,162.4838,162.4932,31312.0
2023-06-05 09:55:00,172.55,172.71,171.92,172.04,40957.0,162.4932,162.6438,161.8999,162.0129,40957.0
2023-06-05 10:00:00,172.12,172.6,172.04,172.23,34496.0,162.0882,162.5403,162.0129,162.1918,34496.0
2023-06-05 10:05:00,172.27,172.35,171.71,171.91,36754.0,162.2295,162.3048,161.7021,161.8905,36754.0
2023-06-05 10:10:00,171.92,172.14,171.55,171.56,26790.0,161.8999,162.1071,161.5515,161.5609,26790.0
2023-06-05 10:15:00,171.65,172.04,171.27,171.81,31775.0,161.6456,162.0129,161.2878,161.7963,31775.0
2023-06-05 10:20:00,171.81,171.98,171.6,171.77,21479.0,161.7963,161.9564,161.5985,161.7586,21479.0
2023-06-05 10:25:00,171.77,171.77,171.48,171.59,14075.0,161.7586,161.7586,161.4855,161.5891,14075.0
2023-06-05 10:30:00,171.59,171.78,171.48,171.56,32365.0,161.5891,161.7681,161.4855,161.5609,32365.0
2023-06-05 10:35:00,171.53,171.74,171.27,171.3,36688.0,161.5326,161.7304,161.2878,161.316,36688.0
2023-06-05 10:40:00,171.32,171.56,171.29,171.5,31864.0,161.3349,161.5609,161.3066,161.5044,31864.0
2023-06-05 10:45:00,171.56,171.64,171.38,171.45,29180.0,161.5609,161.6362,161.3914,161.4573,29180.0
2023-06-05 10:50:00,171.49,171.63,171.41,171.6,21670.0,161.495,161.6268,161.4196,161.5985,21670.0
2023-06-05 10:55:00,171.61,171.69,171.49,171.58,35587.0,161.608,161.6833,161.495,161.5797,35587.0
2023-06-05 11:00:00,171.59,171.59,171.1,171.22,45749.0,161.5891,161.5891,161.1277,161.2407,45749.0
2023-06-05 11:05:00,171.19,171.38,171.09,171.27,38601.0,161.2124,161.3914,161.1183,161.2878,38601.0
2023-06-05 11:10:00,171.25,171.41,171.06,171.06,41375.0,161.2689,161.4196,161.09,161.09,41375.0
2023-06-05 11:15:00,171.07,171.28,171.02,171.28,32604.0,161.0994,161.2972,161.0523,161.2972,32604.0
2023-06-05 11:20:00,171.33,171.43,171.24,171.37,24870.0,161.3443,161.4385,161.2595,161.3819,24870.0
2023-06-05 11:25:00,171.39,171.46,171.3,171.35,39223.0,161.4008,161.4667,161.316,161.3631,39223.0
2023-06-05 11:30:00,171.34,171.62,171.34,171.41,16954.0,161.3537,161.6174,161.3537,161.4196,16954.0
2023-06-05 11:35:00,171.43,171.44,171.08,171.25,19045.0,161.4385,161.4479,161.1089,161.2689,19045.0
2023-06-05 11:40:00,171.23,171.63,171.23,171.62,11223.0,161.2501,161.6268,161.2501,161.6174,11223.0
2023-06-05 11:45:00,171.59,171.63,171.38,171.47,15124.0,161.5891,161.6268,161.3914,161.4761,15124.0
2023-06-05 11:50:00,171.48,171.81,171.48,171.8,19138.0,161.4855,161.7963,161.4855,161.7869,19138.0
2023-06-05 11:55:00,171.8,172.01,171.64,171.77,25075.0,161.7869,161.9846,161.6362,161.7586,25075.0
2023-06-05 12:00:00,171.77,171.92,171.44,171.52,9748.0,161.7586,161.8999,161.4479,161.5232,9748.0
2023-06-05 12:05:00,171.46,171.76,171.46,171.72,8092.0,161.4667,161.7492,161.4667,161.7115,8092.0
2023-06-05 12:10:00,171.82,172.03,171.76,171.98,9461.0,161.8057,162.0035,161.7492,161.9564,9461.0
2023-06-05 12:15:00,172.02,172.02,171.79,171.82,7729.0,161.9941,161.9941,161.7775,161.8057,7729.0
2023-06-05 12:20:00,171.79,171.89,171.69,171.87,10536.0,161.7775,161.8716,161.6833,161.8528,10536.0
2023-06-05 12:25:00,171.82,171.91,171.82,171.85,5497.0,161.8057,161.8905,161.8057,161.834,5497.0
2023-06-05 12:30:00,171.9,171.9,171.78,171.81,6733.0,161.8811,161.8811,161.7681,161.7963,6733.0
2023-06-05 12:35:00,171.79,171.82,171.6,171.6,8549.0,161.7775,161.8057,161.5985,161.5985,8549.0
2023-06-05 12:40:00,171.6,171.71,171.58,171.64,9714.0,161.5985,161.7021,161.5797,161.6362,9714.0
2023-06-05 12:45:00,171.64,171.84,171.59,171.72,7328.0,161.6362,161.8246,161.5891,161.7115,7328.0
2023-06-05 12:50:00,171.76,171.86,171.75,171.8,6825.0,161.7492,161.8434,161.7398,161.7869,6825.0
2023-06-05 12:55:00,171.79,171.83,171.68,171.83,11359.0,161.7775,161.8151,161.6739,161.8151,11359.0
2023-06-05 13:00:00,171.84,172.08,171.77,171.82,9959.0,161.8246,162.0506,161.7586,161.8057,9959.0
2023-06-05 13:05:00,171.71,171.8,171.57,171.64,7624.0,161.7021,161.7869,161.5703,161.6362,7624.0
2023-06-05 13:10:00,171.61,171.76,171.52,171.56,11844.0,161.608,161.7492,161.5232,161.5609,11844.0
2023-06-05 13:15:00,171.5,171.55,171.27,171.27,19185.0,161.5044,161.5515,161.2878,161.2878,19185.0
2023-06-05 13:20:00,171.3,171.47,171.29,171.42,13960.0,161.316,161.4761,161.3066,161.429,13960.0
2023-06-05 13:25:00,171.41,171.44,170.97,171.05,22630.0,161.4196,161.4479,161.0053,161.0806,22630.0
2023-06-05 13:30:00,171.03,171.07,170.85,171.05,24599.0,161.0618,161.0994,160.8923,161.0806,24599.0
2023-06-05 13:35:00,171.04,171.05,170.75,170.84,9218.0,161.0712,161.0806,160.7981,160.8828,9218.0
2023-06-05 13:40:00,170.84,170.96,170.82,170.93,10978.0,160.8828,160.9958,160.864,160.9676,10978.0
2023-06-05 13:45:00,170.9,170.93,170.69,170.71,18366.0,160.9393,160.9676,160.7416,160.7604,18366.0
2023-06-05 13:50:00,170.72,170.76,170.54,170.57,14173.0,160.7698,160.8075,160.6003,160.6286,14173.0
2023-06-05 13:55:00,170.6,170.66,170.42,170.47,14118.0,160.6568,160.7133,160.4873,160.5344,14118.0
2023-06-05 14:00:00,170.49,170.72,170.45,170.67,10909.0,160.5532,160.7698,160.5156,160.7227,10909.0
2023-06-05 14:05:00,170.72,170.84,170.53,170.81,15188.0,160.7698,160.8828,160.5909,160.8546,15188.0
2023-06-05 14:10:00,170.82,170.85,170.63,170.81,9680.0,160.864,160.8923,160.6851,160.8546,9680.0
2023-06-05 14:15:00,170.76,170.93,170.71,170.8,11191.0,160.8075,160.9676,160.7604,160.8452,11191.0
2023-06-05 14:20:00,170.8,170.88,170.71,170.72,14285.0,160.8452,160.9205,160.7604,160.7698,14285.0
2023-06-05 14:25:00,170.83,170.84,170.51,170.66,11921.0,160.8734,160.8828,160.5721,160.7133,11921.0
2023-06-05 14:30:00,170.66,170.77,170.25,170.34,34701.0,160.7133,160.8169,160.3272,160.412,34701.0
2023-06-05 14:35:00,170.36,170.44,170.1,170.23,16863.0,160.4308,160.5062,160.186,160.3084,16863.0
2023-06-05 14:40:00,170.17,170.47,170.16,170.39,13470.0,160.2519,160.5344,160.2425,160.4591,13470.0
2023-06-05 14:45:00,170.4,170.45,170.15,170.17,26902.0,160.4685,160.5156,160.2331,160.2519,26902.0
2023-06-05 14:50:00,170.24,170.47,170.0,170.43,34621.0,160.3178,160.5344,160.0918,160.4967,34621.0
2023-06-05 14:55:00,170.43,170.46,170.05,170.2,35447.0,160.4967,160.525,160.1389,160.2801,35447.0
2023-06-05 15:00:00,170.25,170.41,169.93,169.96,54763.0,160.3272,160.4779,160.0259,160.0541,54763.0
2023-06-05 15:05:00,170.0,170.13,169.76,169.99,31377.0,160.0918,160.2142,159.8658,160.0824,31377.0
2023-06-05 15:10:00,169.97,170.22,169.85,170.19,28802.0,160.0635,160.299,159.9505,160.2707,28802.0
2023-06-05 15:15:00,170.16,170.58,170.12,170.41,27279.0,160.2425,160.638,160.2048,160.4779,27279.0
2023-06-05 15:20:00,170.4,170.6,170.36,170.51,24470.0,160.4685,160.6568,160.4308,160.5721,24470.0
2023-06-05 15:25:00,170.51,170.62,170.19,170.59,33212.0,160.5721,160.6757,160.2707,160.6474,33212.0
2023-06-05 15:30:00,170.56,170.68,170.31,170.43,33251.0,160.6192,160.7322,160.3837,160.4967,33251.0
2023-06-05 15:35:00,170.43,170.48,170.22,170.34,51324.0,160.4967,160.5438,160.299,160.412,51324.0
2023-06-05 15:40:00,170.34,170.58,170.23,170.52,35773.0,160.412,160.638,160.3084,160.5815,35773.0
2023-06-05 15:45:00,170.51,170.73,170.35,170.63,44147.0,160.5721,160.7792,160.4214,160.6851,44147.0
2023-06-05 15:50:00,170.56,170.87,170.25,170.39,113745.0,160.6192,160.9111,160.3272,160.4591,113745.0
2023-06-05 15:55:00,170.37,170.48,170.21,170.25,215560.0,160.4402,160.5438,160.2896,160.3272,215560.0
2023-06-06 09:30:00,169.39,169.64,168.9,168.9,58160.0,159.5173,159.7528,159.0559,159.0559,58160.0
2023-06-06 09:35:00,168.97,169.56,168.97,169.48,31386.0,159.1218,159.6774,159.1218,159.6021,31386.0
2023-06-06 09:40:00,169.5,170.62,169.48,170.26,18036.0,159.6209,160.6757,159.6021,160.3366,18036.0
2023-06-06 09:45:00,170.28,171.34,170.28,171.34,14824.0,160.3555,161.3537,160.3555,161.3537,14824.0
2023-06-06 09:50:00,171.31,171.32,170.51,170.6,15562.0,161.3254,161.3349,160.5721,160.6568,15562.0
2023-06-06 09:55:00,170.6,170.68,170.21,170.22,37911.0,160.6568,160.7322,160.2896,160.299,37911.0
2023-06-06 10:00:00,170.22,170.55,169.86,170.02,29144.0,160.299,160.6097,159.96,160.1106,29144.0
2023-06-06 10:05:00,170.01,170.31,169.86,170.31,20399.0,160.1012,160.3837,159.96,160.3837,20399.0
2023-06-06 10:10:00,170.33,170.43,169.95,170.09,13283.0,160.4026,160.4967,160.0447,160.1766,13283.0
2023-06-06 10:15:00,170.21,170.27,169.99,170.14,18413.0,160.2896,160.3461,160.0824,160.2236,18413.0
2023-06-06 10:20:00,170.23,170.45,170.15,170.21,18811.0,160.3084,160.5156,160.2331,160.2896,18811.0
2023-06-06 10:25:00,170.19,170.19,169.95,169.99,22999.0,160.2707,160.2707,160.0447,160.0824,22999.0
2023-06-06 10:30:00,169.98,170.09,169.89,169.9,14544.0,160.073,160.1766,159.9882,159.9976,14544.0
2023-06-06 10:35:00,169.9,170.09,169.81,169.91,16482.0,159.9976,160.1766,159.9129,160.007,16482.0
2023-06-06 10:40:00,169.88,169.95,169.75,169.86,10153.0,159.9788,160.0447,159.8564,159.96,10153.0
2023-06-06 10:45:00,169.86,170.27,169.86,170.26,23328.0,159.96,160.3461,159.96,160.3366,23328.0
2023-06-06 10:50:00,170.23,170.35,170.06,170.08,28216.0,160.3084,160.4214,160.1483,160.1671,28216.0
2023-06-06 10:55:00,170.1,170.43,170.08,170.34,69008.0,160.186,160.4967,160.1671,160.412,69008.0
2023-06-06 11:00:00,170.35,170.47,170.17,170.45,93616.0,160.4214,160.5344,160.2519,160.5156,93616.0
2023-06-06 11:05:00,170.45,170.65,170.34,170.49,51556.0,160.5156,160.7039,160.412,160.5532,51556.0
2023-06-06 11:10:00,170.49,170.67,170.41,170.59,30829.0,160.5532,160.7227,160.4779,160.6474,30829.0
2023-06-06 11:15:00,170.58,171.02,170.51,170.97,25969.0,160.638,161.0523,160.5721,161.0053,25969.0
2023-06-06 11:20:00,170.97,171.06,170.56,170.56,18885.0,161.0053,161.09,160.6192,160.6192,18885.0
2023-06-06 11:25:00,170.55,170.59,170.16,170.4,15375.0,160.6097,160.6474,160.2425,160.4685,15375.0
2023-06-06 11:30:00,170.43,170.68,170.42,170.48,16820.0,160.4967,160.7322,160.4873,160.5438,16820.0
2023-06-06 11:35:00,170.49,170.57,170.22,170.57,32888.0,160.5532,160.6286,160.299,160.6286,32888.0
2023-06-06 11:40:00,170.56,170.64,170.38,170.59,35012.0,160.6192,160.6945,160.4496,160.6474,35012.0
2023-06-06 11:45:00,170.58,171.3,170.58,171.3,10420.0,160.638,161.316,160.638,161.316,10420.0
2023-06-06 11:50:00,171.29,171.32,170.96,171.08,17190.0,161.3066,161.3349,160.9958,161.1089,17190.0
2023-06-06 11:55:00,171.04,171.26,170.99,171.2,15518.0,161.0712,161.2784,161.0241,161.2219,15518.0
2023-06-06 12:00:00,171.21,171.54,171.21,171.42,9968.0,161.2313,161.542,161.2313,161.429,9968.0
2023-06-06 12:05:00,171.44,171.46,170.87,170.99,8559.0,161.4479,161.4667,160.9111,161.0241,8559.0
2023-06-06 12:10:00,171.05,171.08,170.72,170.87,11392.0,161.0806,161.1089,160.7698,160.9111,11392.0
2023-06-06 12:15:00,170.86,170.97,170.75,170.88,31011.0,160.9017,161.0053,160.7981,160.9205,31011.0
2023-06-06 12:20:00,170.89,171.1,170.86,171.0,22320.0,160.9299,161.1277,160.9017,161.0335,22320.0
2023-06-06 12:25:00,171.0,171.31,171.0,171.09,17595.0,161.0335,161.3254,161.0335,161.1183,17595.0
2023-06-06 12:30:00,171.1,171.31,171.1,171.19,11834.0,161.1277,161.3254,161.1277,161.2124,11834.0
2023-06-06 12:35:00,171.19,171.21,170.77,170.82,10292.0,161.2124,161.2313,160.8169,160.864,10292.0
2023-06-06 12:40:00,170.81,170.85,170.52,170.77,11895.0,160.8546,160.8923,160.5815,160.8169,11895.0
2023-06-06 12:45:00,170.76,170.8,170.63,170.63,8719.0,160.8075,160.8452,160.6851,160.6851,8719.0
2023-06-06 12:50:00,170.65,170.68,170.4,170.46,7775.0,160.7039,160.7322,160.4685,160.525,7775.0
2023-06-06 12:55:00,170.52,170.52,170.16,170.3,16948.0,160.5815,160.5815,160.2425,160.3743,16948.0
2023-06-06 13:00:00,170.34,170.42,170.24,170.29,14821.0,160.412,160.4873,160.3178,160.3649,14821.0
2023-06-06 13:05:00,170.32,170.5,170.25,170.39,31561.0,160.3931,160.5627,160.3272,160.4591,31561.0
2023-06-06 13:10:00,170.4,170.44,170.29,170.41,6994.0,160.4685,160.5062,160.3649,160.4779,6994.0
2023-06-06 13:15:00,170.43,170.44,170.18,170.28,5569.0,160.4967,160.5062,160.2613,160.3555,5569.0
2023-06-06 13:20:00,170.13,170.21,169.9,169.95,20967.0,160.2142,160.2896,159.9976,160.0447,20967.0
2023-06-06 13:25:00,169.94,169.94,169.59,169.76,24706.0,160.0353,160.0353,159.7057,159.8658,24706.0
2023-06-06 13:30:00,169.75,169.78,169.46,169.63,19053.0,159.8564,159.8846,159.5833,159.7434,19053.0
2023-06-06 13:35:00,169.61,169.71,169.57,169.58,12216.0,159.7245,159.8187,159.6869,159.6963,12216.0
2023-06-06 13:40:00,169.58,169.73,169.49,169.62,20389.0,159.6963,159.8375,159.6115,159.7339,20389.0
2023-06-06 13:45:00,169.69,169.78,169.63,169.65,11412.0,159.7999,159.8846,159.7434,159.7622,11412.0
2023-06-06 13:50:00,169.69,169.73,169.32,169.49,29806.0,159.7999,159.8375,159.4514,159.6115,29806.0
2023-06-06 13:55:00,169.39,169.52,169.25,169.47,34979.0,159.5173,159.6398,159.3855,159.5927,34979.0
2023-06-06 14:00:00,169.5,169.54,169.32,169.39,12642.0,159.6209,159.6586,159.4514,159.5173,12642.0
2023-06-06 14:05:00,169.41,169.6,169.38,169.53,29492.0,159.5362,159.7151,159.5079,159.6492,29492.0
2023-06-06 14:10:00,169.53,169.63,169.47,169.5,23350.0,159.6492,159.7434,159.5927,159.6209,23350.0
2023-06-06 14:15:00,169.5,169.53,169.37,169.4,16615.0,159.6209,159.6492,159.4985,159.5268,16615.0
2023-06-06 14:20:00,169.42,169.42,169.1,169.28,26887.0,159.5456,159.5456,159.2443,159.4138,26887.0
2023-06-06 14:25:00,169.26,169.86,169.26,169.83,24779.0,159.3949,159.96,159.3949,159.9317,24779.0
2023-06-06 14:30:00,169.84,169.94,169.79,169.88,16194.0,159.9411,160.0353,159.894,159.9788,16194.0
2023-06-06 14:35:00,169.88,169.88,169.58,169.63,11063.0,159.9788,159.9788,159.6963,159.7434,11063.0
2023-06-06 14:40:00,169.61,169.7,169.52,169.65,20376.0,159.7245,159.8093,159.6398,159.7622,20376.0
2023-06-06 14:45:00,169.66,169.83,169.57,169.6,17549.0,159.7716,159.9317,159.6869,159.7151,17549.0
2023-06-06 14:50:00,169.6,169.88,169.6,169.86,18019.0,159.7151,159.9788,159.7151,159.96,18019.0
2023-06-06 14:55:00,169.87,169.92,169.72,169.91,20900.0,159.9694,160.0165,159.8281,160.007,20900.0
2023-06-06 15:00:00,169.94,169.97,169.76,169.88,21676.0,160.0353,160.0635,159.8658,159.9788,21676.0
2023-06-06 15:05:00,169.93,170.14,169.93,170.06,11456.0,160.0259,160.2236,160.0259,160.1483,11456.0
2023-06-06 15:10:00,170.08,170.15,170.01,170.04,14689.0,160.1671,160.2331,160.1012,160.1295,14689.0
2023-06-06 15:15:00,170.06,170.21,170.03,170.18,14524.0,160.1483,160.2896,160.12,160.2613,14524.0
2023-06-06 15:20:00,170.18,170.33,170.1,170.28,12858.0,160.2613,160.4026,160.186,160.3555,12858.0
2023-06-06 15:25:00,170.28,170.29,170.15,170.22,13529.0,160.3555,160.3649,160.2331,160.299,13529.0
2023-06-06 15:30:00,170.22,170.36,170.15,170.16,23326.0,160.299,160.4308,160.2331,160.2425,23326.0
2023-06-06 15:35:00,170.12,170.14,169.87,169.9,25010.0,160.2048,160.2236,159.9694,159.9976,25010.0
2023-06-06 15:40:00,169.91,170.31,169.86,170.3,28360.0,160.007,160.3837,159.96,160.3743,28360.0
2023-06-06 15:45:00,170.29,170.33,170.14,170.23,34312.0,160.3649,160.4026,160.2236,160.3084,34312.0
2023-06-06 15:50:00,170.21,170.44,170.15,170.36,74345.0,160.2896,160.5062,160.2331,160.4308,74345.0
2023-06-06 15:55:00,170.35,170.55,170.24,170.37,209272.0,160.4214,160.6097,160.3178,160.4402,209272.0
2023-06-07 09:30:00,171.17,171.32,170.45,170.54,65899.0,161.1936,161.3349,160.5156,160.6003,65899.0
2023-06-07 09:35:00,170.6,171.09,170.45,170.94,82243.0,160.6568,161.1183,160.5156,160.977,82243.0
2023-06-07 09:40:00,170.96,171.5,170.7,171.44,27430.0,160.9958,161.5044,160.751,161.4479,27430.0
2023-06-07 09:45:00,171.45,172.22,171.45,172.14,73243.0,161.4573,162.1824,161.4573,162.1071,73243.0
2023-06-07 09:50:00,172.09,172.22,171.72,171.75,14030.0,162.06,162.1824,161.7115,161.7398,14030.0
2023-06-07 09:55:00,171.75,172.19,171.75,172.12,19766.0,161.7398,162.1542,161.7398,162.0882,19766.0
2023-06-07 10:00:00,172.12,172.77,171.98,172.75,29035.0,162.0882,162.7004,161.9564,162.6815,29035.0
2023-06-07 10:05:00,172.72,173.1,172.57,173.06,31300.0,162.6533,163.0111,162.512,162.9734,31300.0
2023-06-07 10:10:00,173.03,173.48,172.96,173.26,37763.0,162.9452,163.369,162.8793,163.1618,37763.0
2023-06-07 10:15:00,173.23,173.55,173.04,173.38,28171.0,163.1335,163.4349,162.9546,163.2748,28171.0
2023-06-07 10:20:00,173.36,173.39,172.93,172.96,37832.0,163.256,163.2842,162.851,162.8793,37832.0
2023-06-07 10:25:00,172.96,173.28,172.78,173.24,26519.0,162.8793,163.1806,162.7098,163.143,26519.0
2023-06-07 10:30:00,173.27,173.62,173.24,173.31,33789.0,163.1712,163.5008,163.143,163.2089,33789.0
2023-06-07 10:35:00,173.27,173.3,172.79,173.12,17108.0,163.1712,163.1995,162.7192,163.03,17108.0
2023-06-07 10:40:00,173.13,173.16,172.54,172.56,11941.0,163.0394,163.0676,162.4838,162.5026,11941.0
2023-06-07 10:45:00,172.55,172.57,172.32,172.43,18852.0,162.4932,162.512,162.2766,162.3802,18852.0
2023-06-07 10:50:00,172.42,172.43,171.85,171.91,84763.0,162.3708,162.3802,161.834,161.8905,84763.0
2023-06-07 10:55:00,171.95,172.38,171.84,172.32,43268.0,161.9281,162.3331,161.8246,162.2766,43268.0
2023-06-07 11:00:00,172.34,172.78,172.16,172.62,9739.0,162.2954,162.7098,162.1259,162.5591,9739.0
2023-06-07 11:05:00,172.68,172.9,172.54,172.86,9252.0,162.6156,162.8228,162.4838,162.7851,9252.0
2023-06-07 11:10:00,172.81,172.81,172.53,172.75,10367.0,162.738,162.738,162.4743,162.6815,10367.0
2023-06-07 11:15:00,172.8,172.94,172.58,172.86,28728.0,162.7286,162.8604,162.5214,162.7851,28728.0
2023-06-07 11:20:00,172.89,172.95,172.81,172.92,11539.0,162.8134,162.8699,162.738,162.8416,11539.0
2023-06-07 11:25:00,172.93,173.13,172.84,173.09,13825.0,162.851,163.0394,162.7663,163.0017,13825.0
2023-06-07 11:30:00,173.13,173.33,173.07,173.11,12915.0,163.0394,163.2277,162.9829,163.0205,12915.0
2023-06-07 11:35:00,173.1,173.25,172.95,173.22,18441.0,163.0111,163.1524,162.8699,163.1241,18441.0
2023-06-07 11:40:00,173.24,173.48,173.04,173.22,48715.0,163.143,163.369,162.9546,163.1241,48715.0
2023-06-07 11:45:00,173.21,173.79,173.2,173.72,27443.0,163.1147,163.6609,163.1053,163.595,27443.0
2023-06-07 11:50:00,173.68,173.71,173.2,173.32,10880.0,163.5573,163.5856,163.1053,163.2183,10880.0
2023-06-07 11:55:00,173.28,173.28,172.88,172.97,8685.0,163.1806,163.1806,162.8039,162.8887,8685.0
2023-06-07 12:00:00,172.98,173.08,172.97,173.07,7197.0,162.8981,162.9923,162.8887,162.9829,7197.0
2023-06-07 12:05:00,173.09,173.12,172.74,172.89,12966.0,163.0017,163.03,162.6721,162.8134,12966.0
2023-06-07 12:10:00,172.84,172.91,172.68,172.68,16748.0,162.7663,162.8322,162.6156,162.6156,16748.0
2023-06-07 12:15:00,172.72,172.72,172.48,172.64,9532.0,162.6533,162.6533,162.4273,162.5779,9532.0
2023-06-07 12:20:00,172.61,172.61,172.35,172.43,8398.0,162.5497,162.5497,162.3048,162.3802,8398.0
2023-06-07 12:25:00,172.38,172.4,172.09,172.17,8431.0,162.3331,162.3519,162.06,162.1353,8431.0
2023-06-07 12:30:00,172.2,172.33,172.09,172.31,16195.0,162.1636,162.286,162.06,162.2672,16195.0
2023-06-07 12:35:00,172.28,172.33,172.1,172.27,14000.0,162.2389,162.286,162.0694,162.2295,14000.0
2023-06-07 12:40:00,172.24,172.33,172.15,172.21,7277.0,162.2012,162.286,162.1165,162.173,7277.0
2023-06-07 12:45:00,172.22,172.28,172.14,172.24,10840.0,162.1824,162.2389,162.1071,162.2012,10840.0
2023-06-07 12:50:00,172.23,172.23,171.88,171.9,9684.0,162.1918,162.1918,161.8622,161.8811,9684.0
2023-06-07 12:55:00,171.89,171.9,171.68,171.8,7974.0,161.8716,161.8811,161.6739,161.7869,7974.0
2023-06-07 13:00:00,171.85,171.88,171.6,171.6,15416.0,161.834,161.8622,161.5985,161.5985,15416.0
2023-06-07 13:05:00,171.64,171.93,171.6,171.93,16416.0,161.6362,161.9093,161.5985,161.9093,16416.0
2023-06-07 13:10:00,171.93,172.04,171.66,171.69,10291.0,161.9093,162.0129,161.655,161.6833,10291.0
2023-06-07 13:15:00,171.67,171.92,171.56,171.63,27817.0,161.6645,161.8999,161.5609,161.6268,27817.0
2023-06-07 13:20:00,171.64,171.68,171.39,171.58,17892.0,161.6362,161.6739,161.4008,161.5797,17892.0
2023-06-07 13:25:00,171.53,171.8,171.47,171.72,13143.0,161.5326,161.7869,161.4761,161.7115,13143.0
2023-06-07 13:30:00,171.73,171.77,171.49,171.52,21923.0,161.721,161.7586,161.495,161.5232,21923.0
2023-06-07 13:35:00,171.5,171.55,171.3,171.31,11780.0,161.5044,161.5515,161.316,161.3254,11780.0
2023-06-07 13:40:00,171.28,171.58,171.27,171.58,8451.0,161.2972,161.5797,161.2878,161.5797,8451.0
2023-06-07 13:45:00,171.63,171.72,171.45,171.46,16995.0,161.6268,161.7115,161.4573,161.4667,16995.0
2023-06-07 13:50:00,171.47,171.57,171.41,171.52,10204.0,161.4761,161.5703,161.4196,161.5232,10204.0
2023-06-07 13:55:00,171.56,171.72,171.56,171.68,5379.0,161.5609,161.7115,161.5609,161.6739,5379.0
2023-06-07 14:00:00,171.67,171.81,171.6,171.7,13530.0,161.6645,161.7963,161.5985,161.6927,13530.0
2023-06-07 14:05:00,171.7,171.75,171.61,171.7,7374.0,161.6927,161.7398,161.608,161.6927,7374.0
2023-06-07 14:10:00,171.7,171.8,171.48,171.77,14157.0,161.6927,161.7869,161.4855,161.7586,14157.0
2023-06-07 14:15:00,171.87,171.99,171.82,171.97,12925.0,161.8528,161.9658,161.8057,161.947,12925.0
2023-06-07 14:20:00,172.0,172.01,171.84,171.9,15324.0,161.9752,161.9846,161.8246,161.8811,15324.0
2023-06-07 14:25:00,171.91,171.92,171.71,171.92,7917.0,161.8905,161.8999,161.7021,161.8999,7917.0
2023-06-07 14:30:00,171.93,171.96,171.6,171.6,12903.0,161.9093,161.9376,161.5985,161.5985,12903.0
2023-06-07 14:35:00,171.62,171.69,171.39,171.68,6953.0,161.6174,161.6833,161.4008,161.6739,6953.0
2023-06-07 14:40:00,171.67,171.71,171.56,171.61,15994.0,161.6645,161.7021,161.5609,161.608,15994.0
2023-06-07 14:45:00,171.58,171.63,171.4,171.47,14054.0,161.5797,161.6268,161.4102,161.4761,14054.0
2023-06-07 14:50:00,171.43,171.71,171.41,171.65,8410.0,161.4385,161.7021,161.4196,161.6456,8410.0
2023-06-07 14:55:00,171.74,171.8,171.6,171.79,14115.0,161.7304,161.7869,161.5985,161.7775,14115.0
2023-06-07 15:00:00,171.82,172.04,171.82,171.84,11458.0,161.8057,162.0129,161.8057,161.8246,11458.0
2023-06-07 15:05:00,171.85,172.0,171.84,171.88,22152.0,161.834,161.9752,161.8246,161.8622,22152.0
2023-06-07 15:10:00,171.86,171.86,171.63,171.82,20159.0,161.8434,161.8434,161.6268,161.8057,20159.0
2023-06-07 15:15:00,171.84,171.94,171.68,171.84,13852.0,161.8246,161.9187,161.6739,161.8246,13852.0
2023-06-07 15:20:00,171.86,172.33,171.86,172.07,20922.0,161.8434,162.286,161.8434,162.0411,20922.0
2023-06-07 15:25:00,172.09,172.09,171.79,172.03,13615.0,162.06,162.06,161.7775,162.0035,13615.0
2023-06-07 15:30:00,172.06,172.24,171.81,171.86,30394.0,162.0317,162.2012,161.7963,161.8434,30394.0
2023-06-07 15:35:00,171.82,171.9,171.66,171.71,26047.0,161.8057,161.8811,161.655,161.7021,26047.0
2023-06-07 15:40:00,171.77,172.03,171.7,171.97,28620.0,161.7586,162.0035,161.6927,161.947,28620.0
2023-06-07 15:45:00,171.96,171.96,171.68,171.81,40298.0,161.9376,161.9376,161.6739,161.7963,40298.0
2023-06-07 15:50:00,171.82,172.2,171.82,172.03,81865.0,161.8057,162.1636,161.8057,162.0035,81865.0
2023-06-07 15:55:00,171.99,172.07,171.73,171.99,285082.0,161.9658,162.0411,161.721,161.9658,285082.0
2023-06-08 09:30:00,173.07,173.84,172.77,173.3,75767.0,162.9829,163.708,162.7004,163.1995,75767.0
2023-06-08 09:35:00,173.29,173.48,172.6,172.63,18605.0,163.19,163.369,162.5403,162.5685,18605.0
2023-06-08 09:40:00,172.66,173.29,172.5,172.99,18267.0,162.5968,163.19,162.4461,162.9075,18267.0
2023-06-08 09:45:00,173.02,173.03,172.25,172.36,22261.0,162.9358,162.9452,162.2107,162.3142,22261.0
2023-06-08 09:50:00,172.31,172.54,171.94,171.96,15369.0,162.2672,162.4838,161.9187,161.9376,15369.0
2023-06-08 09:55:00,172.03,172.79,172.03,172.71,11169.0,162.0035,162.7192,162.0035,162.6438,11169.0
2023-06-08 10:00:00,172.75,172.97,172.63,172.77,18569.0,162.6815,162.8887,162.5685,162.7004,18569.0
2023-06-08 10:05:00,172.81,172.92,172.31,172.35,14750.0,162.738,162.8416,162.2672,162.3048,14750.0
2023-06-08 10:10:00,172.45,172.45,172.16,172.33,10666.0,162.399,162.399,162.1259,162.286,10666.0
2023-06-08 10:15:00,172.34,172.4,172.04,172.26,16257.0,162.2954,162.3519,162.0129,162.2201,16257.0
2023-06-08 10:20:00,172.22,172.38,172.11,172.26,6045.0,162.1824,162.3331,162.0788,162.2201,6045.0
2023-06-08 10:25:00,172.29,172.34,171.92,172.19,7614.0,162.2483,162.2954,161.8999,162.1542,7614.0
2023-06-08 10:30:00,172.21,172.46,172.12,172.19,8669.0,162.173,162.4084,162.0882,162.1542,8669.0
2023-06-08 10:35:00,172.2,172.28,172.14,172.16,7321.0,162.1636,162.2389,162.1071,162.1259,7321.0
2023-06-08 10:40:00,172.18,172.61,172.18,172.28,10932.0,162.1447,162.5497,162.1447,162.2389,10932.0
2023-06-08 10:45:00,172.34,172.42,172.17,172.21,6784.0,162.2954,162.3708,162.1353,162.173,6784.0
2023-06-08 10:50:00,172.21,172.28,172.09,172.09,10013.0,162.173,162.2389,162.06,162.06,10013.0
2023-06-08 10:55:00,172.07,172.18,171.96,172.0,17360.0,162.0411,162.1447,161.9376,161.9752,17360.0
2023-06-08 11:00:00,172.0,172.26,172.0,172.16,22581.0,161.9752,162.2201,161.9752,162.1259,22581.0
2023-06-08 11:05:00,172.18,172.42,172.17,172.35,12789.0,162.1447,162.3708,162.1353,162.3048,12789.0
2023-06-08 11:10:00,172.34,172.43,172.22,172.33,20170.0,162.2954,162.3802,162.1824,162.286,20170.0
2023-06-08 11:15:00,172.34,172.39,172.15,172.25,13948.0,162.2954,162.3425,162.1165,162.2107,13948.0
2023-06-08 11:20:00,172.25,172.32,172.22,172.3,13674.0,162.2107,162.2766,162.1824,162.2577,13674.0
2023-06-08 11:25:00,172.3,172.83,172.29,172.83,14075.0,162.2577,162.7569,162.2483,162.7569,14075.0
2023-06-08 11:30:00,172.84,172.86,172.49,172.49,26698.0,162.7663,162.7851,162.4367,162.4367,26698.0
2023-06-08 11:35:00,172.45,172.46,172.28,172.34,9397.0,162.399,162.4084,162.2389,162.2954,9397.0
2023-06-08 11:40:00,172.28,172.38,172.14,172.14,7410.0,162.2389,162.3331,162.1071,162.1071,7410.0
2023-06-08 11:45:00,172.16,172.28,172.1,172.13,6201.0,162.1259,162.2389,162.0694,162.0977,6201.0
2023-06-08 11:50:00,172.16,172.47,172.13,172.46,17069.0,162.1259,162.4178,162.0977,162.4084,17069.0
2023-06-08 11:55:00,172.47,172.58,172.2,172.32,37270.0,162.4178,162.5214,162.1636,162.2766,37270.0
2023-06-08 12:00:00,172.31,172.71,172.3,172.71,12275.0,162.2672,162.6438,162.2577,162.6438,12275.0
2023-06-08 12:05:00,172.73,172.82,172.6,172.6,6035.0,162.6627,162.7474,162.5403,162.5403,6035.0
2023-06-08 12:10:00,172.66,172.93,172.66,172.73,6422.0,162.5968,162.851,162.5968,162.6627,6422.0
2023-06-08 12:15:00,172.71,172.82,172.64,172.72,6363.0,162.6438,162.7474,162.5779,162.6533,6363.0
2023-06-08 12:20:00,172.75,172.85,172.67,172.84,3575.0,162.6815,162.7757,162.6062,162.7663,3575.0
2023-06-08 12:25:00,172.8,173.03,172.72,173.03,5625.0,162.7286,162.9452,162.6533,162.9452,5625.0
2023-06-08 12:30:00,172.97,173.01,172.83,172.83,7718.0,162.8887,162.9264,162.7569,162.7569,7718.0
2023-06-08 12:35:00,172.83,172.83,172.52,172.53,12481.0,162.7569,162.7569,162.4649,162.4743,12481.0
2023-06-08 12:40:00,172.53,172.72,172.39,172.71,12535.0,162.4743,162.6533,162.3425,162.6438,12535.0
2023-06-08 12:45:00,172.67,172.69,172.47,172.5,4816.0,162.6062,162.625,162.4178,162.4461,4816.0
2023-06-08 12:50:00,172.47,172.53,172.4,172.52,4251.0,162.4178,162.4743,162.3519,162.4649,4251.0
2023-06-08 12:55:00,172.53,172.56,172.42,172.55,6220.0,162.4743,162.5026,162.3708,162.4932,6220.0
2023-06-08 13:00:00,172.51,172.51,172.39,172.4,3793.0,162.4555,162.4555,162.3425,162.3519,3793.0
2023-06-08 13:05:00,172.39,172.5,172.38,172.5,5226.0,162.3425,162.4461,162.3331,162.4461,5226.0
2023-06-08 13:10:00,172.48,172.52,172.39,172.42,5422.0,162.4273,162.4649,162.3425,162.3708,5422.0
2023-06-08 13:15:00,172.43,172.44,172.3,172.33,4227.0,162.3802,162.3896,162.2577,162.286,4227.0
2023-06-08 13:20:00,172.36,172.43,172.04,172.1,5847.0,162.3142,162.3802,162.0129,162.0694,5847.0
2023-06-08 13:25:00,172.15,172.26,172.14,172.18,5907.0,162.1165,162.2201,162.1071,162.1447,5907.0
2023-06-08 13:30:00,172.16,172.21,172.05,172.08,6488.0,162.1259,162.173,162.0223,162.0506,6488.0
2023-06-08 13:35:00,172.06,172.08,171.88,171.89,9613.0,162.0317,162.0506,161.8622,161.8716,9613.0
2023-06-08 13:40:00,171.88,171.88,171.67,171.67,9460.0,161.8622,161.8622,161.6645,161.6645,9460.0
2023-06-08 13:45:00,171.62,171.63,171.41,171.54,12002.0,161.6174,161.6268,161.4196,161.542,12002.0
2023-06-08 13:50:00,171.54,171.71,171.52,171.7,11173.0,161.542,161.7021,161.5232,161.6927,11173.0
2023-06-08 13:55:00,171.69,171.81,171.55,171.67,14995.0,161.6833,161.7963,161.5515,161.6645,14995.0
2023-06-08 14:00:00,171.65,171.89,171.63,171.88,8464.0,161.6456,161.8716,161.6268,161.8622,8464.0
2023-06-08 14:05:00,171.9,171.96,171.78,171.81,4228.0,161.8811,161.9376,161.7681,161.7963,4228.0
2023-06-08 14:10:00,171.8,171.98,171.72,171.98,4636.0,161.7869,161.9564,161.7115,161.9564,4636.0
2023-06-08 14:15:00,171.96,172.18,171.96,172.17,9947.0,161.9376,162.1447,161.9376,162.1353,9947.0
2023-06-08 14:20:00,172.17,172.24,172.05,172.05,10627.0,162.1353,162.2012,162.0223,162.0223,10627.0
2023-06-08 14:25:00,172.08,172.2,171.92,172.02,14723.0,162.0506,162.1636,161.8999,161.9941,14723.0
2023-06-08 14:30:00,171.97,172.22,171.97,172.14,26120.0,161.947,162.1824,161.947,162.1071,26120.0
2023-06-08 14:35:00,172.15,172.21,172.11,172.13,8774.0,162.1165,162.173,162.0788,162.0977,8774.0
2023-06-08 14:40:00,172.15,172.23,172.09,172.09,12909.0,162.1165,162.1918,162.06,162.06,12909.0
2023-06-08 14:45:00,172.08,172.08,171.85,171.88,14086.0,162.0506,162.0506,161.834,161.8622,14086.0
2023-06-08 14:50:00,171.85,171.94,171.83,171.94,7067.0,161.834,161.9187,161.8151,161.9187,7067.0
2023-06-08 14:55:00,171.93,172.08,171.92,171.98,11106.0,161.9093,162.0506,161.8999,161.9564,11106.0
2023-06-08 15:00:00,172.01,172.06,171.92,171.94,11602.0,161.9846,162.0317,161.8999,161.9187,11602.0
2023-06-08 15:05:00,171.94,172.01,171.85,172.0,15124.0,161.9187,161.9846,161.834,161.9752,15124.0
2023-06-08 15:10:00,172.01,172.09,171.99,171.99,16256.0,161.9846,162.06,161.9658,161.9658,16256.0
2023-06-08 15:15:00,172.0,172.06,171.83,171.89,14856.0,161.9752,162.0317,161.8151,161.8716,14856.0
2023-06-08 15:20:00,171.9,172.12,171.9,172.12,14360.0,161.8811,162.0882,161.8811,162.0882,14360.0
2023-06-08 15:25:00,172.11,172.13,171.99,172.13,18525.0,162.0788,162.0977,161.9658,162.0977,18525.0
2023-06-08 15:30:00,172.12,172.13,171.94,172.08,22820.0,162.0882,162.0977,161.9187,162.0506,22820.0
2023-06-08 15:35:00,172.06,172.15,172.0,172.08,17641.0,162.0317,162.1165,161.9752,162.0506,17641.0
2023-06-08 15:40:00,172.09,172.24,172.07,172.21,24832.0,162.06,162.2012,162.0411,162.173,24832.0
2023-06-08 15:45:00,172.19,172.35,172.11,172.32,34696.0,162.1542,162.3048,162.0788,162.2766,34696.0
2023-06-08 15:50:00,172.33,172.61,172.11,172.21,87774.0,162.286,162.5497,162.0788,162.173,87774.0
2023-06-08 15:55:00,172.2,172.32,172.01,172.24,178907.0,162.1636,162.2766,161.9846,162.2012,178907.0
2023-06-09 09:30:00,173.26,173.63,172.53,172.8,100363.0,163.1618,163.5102,162.4743,162.7286,100363.0
2023-06-09 09:35:00,172.81,172.91,172.49,172.58,34360.0,162.738,162.8322,162.4367,162.5214,34360.0
2023-06-09 09:40:00,172.62,172.67,172.17,172.18,30587.0,162.5591,162.6062,162.1353,162.1447,30587.0
2023-06-09 09:45:00,172.21,173.0,172.21,172.65,107866.0,162.173,162.9169,162.173,162.5873,107866.0
2023-06-09 09:50:00,172.7,173.55,172.69,173.52,27091.0,162.6344,163.4349,162.625,163.4066,27091.0
2023-06-09 09:55:00,173.5,173.82,173.41,173.51,45239.0,163.3878,163.6892,163.303,163.3972,45239.0
2023-06-09 10:00:00,173.54,173.81,173.21,173.28,48885.0,163.4255,163.6797,163.1147,163.1806,48885.0
2023-06-09 10:05:00,173.28,173.67,173.21,173.22,41472.0,163.1806,163.5479,163.1147,163.1241,41472.0
2023-06-09 10:10:00,173.22,173.59,173.06,173.14,46693.0,163.1241,163.4726,162.9734,163.0488,46693.0
2023-06-09 10:15:00,173.16,173.44,173.06,173.35,36639.0,163.0676,163.3313,162.9734,163.2465,36639.0
2023-06-09 10:20:00,173.36,173.4,172.98,172.98,17217.0,163.256,163.2936,162.8981,162.8981,17217.0
2023-06-09 10:25:00,172.92,173.05,172.78,172.78,13014.0,162.8416,162.964,162.7098,162.7098,13014.0
2023-06-09 10:30:00,172.82,172.87,172.29,172.35,26520.0,162.7474,162.7945,162.2483,162.3048,26520.0
2023-06-09 10:35:00,172.35,172.65,172.31,172.38,19801.0,162.3048,162.5873,162.2672,162.3331,19801.0
2023-06-09 10:40:00,172.33,172.33,171.7,171.76,19151.0,162.286,162.286,161.6927,161.7492,19151.0
2023-06-09 10:45:00,171.74,171.84,171.31,171.31,22177.0,161.7304,161.8246,161.3254,161.3254,22177.0
2023-06-09 10:50:00,171.29,171.33,171.11,171.27,43566.0,161.3066,161.3443,161.1371,161.2878,43566.0
2023-06-09 10:55:00,171.25,171.7,171.23,171.69,30538.0,161.2689,161.6927,161.2501,161.6833,30538.0
2023-06-09 11:00:00,171.67,171.75,171.35,171.39,11421.0,161.6645,161.7398,161.3631,161.4008,11421.0
2023-06-09 11:05:00,171.37,171.57,171.26,171.5,15131.0,161.3819,161.5703,161.2784,161.5044,15131.0
2023-06-09 11:10:00,171.52,171.67,171.46,171.66,10978.0,161.5232,161.6645,161.4667,161.655,10978.0
2023-06-09 11:15:00,171.63,171.65,171.24,171.32,16182.0,161.6268,161.6456,161.2595,161.3349,16182.0
2023-06-09 11:20:00,171.28,171.28,170.84,170.89,14026.0,161.2972,161.2972,160.8828,160.9299,14026.0
2023-06-09 11:25:00,170.9,170.9,170.24,170.26,19432.0,160.9393,160.9393,160.3178,160.3366,19432.0
2023-06-09 11:30:00,170.25,170.28,170.11,170.23,43795.0,160.3272,160.3555,160.1954,160.3084,43795.0
2023-06-09 11:35:00,170.25,170.47,170.14,170.14,17353.0,160.3272,160.5344,160.2236,160.2236,17353.0
2023-06-09 11:40:00,170.2,170.43,170.18,170.38,11573.0,160.2801,160.4967,160.2613,160.4496,11573.0
2023-06-09 11:45:00,170.34,170.38,170.13,170.18,13013.0,160.412,160.4496,160.2142,160.2613,13013.0
2023-06-09 11:50:00,170.18,170.25,169.93,170.05,48136.0,160.2613,160.3272,160.0259,160.1389,48136.0
2023-06-09 11:55:00,170.05,170.09,169.67,169.67,14885.0,160.1389,160.1766,159.781,159.781,14885.0
2023-06-09 12:00:00,169.63,169.95,169.48,169.89,31420.0,159.7434,160.0447,159.6021,159.9882,31420.0
2023-06-09 12:05:00,169.95,170.16,169.95,170.15,9393.0,160.0447,160.2425,160.0447,160.2331,9393.0
2023-06-09 12:10:00,170.11,170.3,170.11,170.21,9158.0,160.1954,160.3743,160.1954,160.2896,9158.0
2023-06-09 12:15:00,170.19,170.31,170.13,170.18,9330.0,160.2707,160.3837,160.2142,160.2613,9330.0
2023-06-09 12:20:00,170.22,170.28,170.13,170.14,4760.0,160.299,160.3555,160.2142,160.2236,4760.0
2023-06-09 12:25:00,170.18,170.2,169.72,169.91,20762.0,160.2613,160.2801,159.8281,160.007,20762.0
2023-06-09 12:30:00,169.91,170.0,169.89,169.96,11595.0,160.007,160.0918,159.9882,160.0541,11595.0
2023-06-09 12:35:00,169.99,170.05,169.76,169.78,19770.0,160.0824,160.1389,159.8658,159.8846,19770.0
2023-06-09 12:40:00,169.73,169.86,169.6,169.8,5776.0,159.8375,159.96,159.7151,159.9035,5776.0
2023-06-09 12:45:00,169.8,170.01,169.78,169.97,8556.0,159.9035,160.1012,159.8846,160.0635,8556.0
2023-06-09 12:50:00,169.97,170.07,169.95,170.07,7994.0,160.0635,160.1577,160.0447,160.1577,7994.0
2023-06-09 12:55:00,170.05,170.11,169.87,170.09,8491.0,160.1389,160.1954,159.9694,160.1766,8491.0
2023-06-09 13:00:00,170.09,170.19,170.07,170.16,5939.0,160.1766,160.2707,160.1577,160.2425,5939.0
2023-06-09 13:05:00,170.19,170.36,170.17,170.36,8699.0,160.2707,160.4308,160.2519,160.4308,8699.0
2023-06-09 13:10:00,170.38,170.4,170.2,170.38,11420.0,160.4496,160.4685,160.2801,160.4496,11420.0
2023-06-09 13:15:00,170.38,170.48,170.36,170.46,15304.0,160.4496,160.5438,160.4308,160.525,15304.0
2023-06-09 13:20:00,170.42,170.54,170.38,170.5,11237.0,160.4873,160.6003,160.4496,160.5627,11237.0
2023-06-09 13:25:00,170.5,170.63,170.49,170.63,10572.0,160.5627,160.6851,160.5532,160.6851,10572.0
2023-06-09 13:30:00,170.62,170.79,170.61,170.75,7746.0,160.6757,160.8358,160.6662,160.7981,7746.0
2023-06-09 13:35:00,170.77,170.77,170.53,170.59,4065.0,160.8169,160.8169,160.5909,160.6474,4065.0
2023-06-09 13:40:00,170.63,170.73,170.57,170.71,9500.0,160.6851,160.7792,160.6286,160.7604,9500.0
2023-06-09 13:45:00,170.73,170.9,170.62,170.62,8002.0,160.7792,160.9393,160.6757,160.6757,8002.0
2023-06-09 13:50:00,170.62,170.71,170.47,170.7,4705.0,160.6757,160.7604,160.5344,160.751,4705.0
2023-06-09 13:55:00,170.72,170.93,170.64,170.9,12566.0,160.7698,160.9676,160.6945,160.9393,12566.0
2023-06-09 14:00:00,170.91,170.93,170.79,170.81,5104.0,160.9488,160.9676,160.8358,160.8546,5104.0
2023-06-09 14:05:00,170.81,170.83,170.63,170.75,6303.0,160.8546,160.8734,160.6851,160.7981,6303.0
2023-06-09 14:10:00,170.76,170.87,170.63,170.69,5954.0,160.8075,160.9111,160.6851,160.7416,5954.0
2023-06-09 14:15:00,170.69,170.69,170.47,170.63,9523.0,160.7416,160.7416,160.5344,160.6851,9523.0
2023-06-09 14:20:00,170.64,170.89,170.64,170.86,5491.0,160.6945,160.9299,160.6945,160.9017,5491.0
2023-06-09 14:25:00,170.9,170.97,170.72,170.79,6503.0,160.9393,161.0053,160.7698,160.8358,6503.0
2023-06-09 14:30:00,170.8,170.8,170.66,170.72,4427.0,160.8452,160.8452,160.7133,160.7698,4427.0
2023-06-09 14:35:00,170.71,170.71,170.39,170.4,8840.0,160.7604,160.7604,160.4591,160.4685,8840.0
2023-06-09 14:40:00,170.39,170.6,170.38,170.6,10814.0,160.4591,160.6568,160.4496,160.6568,10814.0
2023-06-09 14:45:00,170.6,170.68,170.54,170.54,4620.0,160.6568,160.7322,160.6003,160.6003,4620.0
2023-06-09 14:50:00,170.55,170.71,170.53,170.63,5140.0,160.6097,160.7604,160.5909,160.6851,5140.0
2023-06-09 14:55:00,170.67,170.84,170.67,170.82,8886.0,160.7227,160.8828,160.7227,160.864,8886.0
2023-06-09 15:00:00,170.78,170.92,170.75,170.91,4974.0,160.8263,160.9582,160.7981,160.9488,4974.0
2023-06-09 15:05:00,170.88,170.98,170.8,170.88,19232.0,160.9205,161.0147,160.8452,160.9205,19232.0
2023-06-09 15:10:00,170.86,170.92,170.78,170.92,17418.0,160.9017,160.9582,160.8263,160.9582,17418.0
2023-06-09 15:15:00,170.94,170.96,170.7,170.91,11381.0,160.977,160.9958,160.751,160.9488,11381.0
2023-06-09 15:20:00,170.94,170.97,170.78,170.84,10839.0,160.977,161.0053,160.8263,160.8828,10839.0
2023-06-09 15:25:00,170.83,170.85,170.68,170.75,10343.0,160.8734,160.8923,160.7322,160.7981,10343.0
2023-06-09 15:30:00,170.76,170.88,170.72,170.8,11006.0,160.8075,160.9205,160.7698,160.8452,11006.0
2023-06-09 15:35:00,170.79,170.86,170.59,170.84,14798.0,160.8358,160.9017,160.6474,160.8828,14798.0
2023-06-09 15:40:00,170.81,170.98,170.8,170.88,15005.0,160.8546,161.0147,160.8452,160.9205,15005.0
2023-06-09 15:45:00,170.89,170.97,170.87,170.93,25253.0,160.9299,161.0053,160.9111,160.9676,25253.0
2023-06-09 15:50:00,170.92,170.93,170.63,170.71,55033.0,160.9582,160.9676,160.6851,160.7604,55033.0
2023-06-09 15:55:00,170.7,170.71,170.34,170.59,212854.0,160.751,160.7604,160.412,160.6474,212854.0
2023-06-12 09:30:00,171.65,172.27,171.47,172.12,79146.0,161.6456,162.2295,161.4761,162.0882,79146.0
2023-06-12 09:35:00,172.13,172.15,171.38,171.67,36089.0,162.0977,162.1165,161.3914,161.6645,36089.0
2023-06-12 09:40:00,171.73,172.14,171.69,172.07,27383.0,161.721,162.1071,161.6833,162.0411,27383.0
2023-06-12 09:45:00,172.07,172.25,171.66,172.06,25146.0,162.0411,162.2107,161.655,162.0317,25146.0
2023-06-12 09:50:00,172.08,172.54,172.07,172.44,48386.0,162.0506,162.4838,162.0411,162.3896,48386.0
2023-06-12 09:55:00,172.47,172.77,172.43,172.67,26520.0,162.4178,162.7004,162.3802,162.6062,26520.0
2023-06-12 10:00:00,172.67,173.02,172.61,172.9,28711.0,162.6062,162.9358,162.5497,162.8228,28711.0
2023-06-12 10:05:00,172.9,172.9,172.49,172.55,29404.0,162.8228,162.8228,162.4367,162.4932,29404.0
2023-06-12 10:10:00,172.54,172.76,172.17,172.75,24482.0,162.4838,162.6909,162.1353,162.6815,24482.0
2023-06-12 10:15:00,172.74,172.78,172.47,172.56,16555.0,162.6721,162.7098,162.4178,162.5026,16555.0
2023-06-12 10:20:00,172.56,172.72,172.17,172.28,16161.0,162.5026,162.6533,162.1353,162.2389,16161.0
2023-06-12 10:25:00,172.3,172.6,172.18,172.55,12500.0,162.2577,162.5403,162.1447,162.4932,12500.0
2023-06-12 10:30:00,172.51,172.77,172.4,172.65,15260.0,162.4555,162.7004,162.3519,162.5873,15260.0
2023-06-12 10:35:00,172.65,172.74,172.39,172.45,20298.0,162.5873,162.6721,162.3425,162.399,20298.0
2023-06-12 10:40:00,172.4,172.87,172.35,172.87,10078.0,162.3519,162.7945,162.3048,162.7945,10078.0
2023-06-12 10:45:00,172.84,172.96,172.75,172.8,22121.0,162.7663,162.8793,162.6815,162.7286,22121.0
2023-06-12 10:50:00,172.81,172.87,172.74,172.77,10183.0,162.738,162.7945,162.6721,162.7004,10183.0
2023-06-12 10:55:00,172.75,172.81,172.62,172.66,7347.0,162.6815,162.738,162.5591,162.5968,7347.0
2023-06-12 11:00:00,172.64,172.78,172.54,172.55,16157.0,162.5779,162.7098,162.4838,162.4932,16157.0
2023-06-12 11:05:00,172.56,172.8,172.56,172.77,13853.0,162.5026,162.7286,162.5026,162.7004,13853.0
2023-06-12 11:10:00,172.79,172.99,172.75,172.89,12085.0,162.7192,162.9075,162.6815,162.8134,12085.0
2023-06-12 11:15:00,172.88,172.92,172.74,172.75,21230.0,162.8039,162.8416,162.6721,162.6815,21230.0
2023-06-12 11:20:00,172.73,172.74,172.44,172.59,18544.0,162.6627,162.6721,162.3896,162.5308,18544.0
2023-06-12 11:25:00,172.56,172.59,172.31,172.59,31549.0,162.5026,162.5308,162.2672,162.5308,31549.0
2023-06-12 11:30:00,172.6,172.76,172.6,172.71,34993.0,162.5403,162.6909,162.5403,162.6438,34993.0
2023-06-12 11:35:00,172.72,172.95,172.72,172.77,28590.0,162.6533,162.8699,162.6533,162.7004,28590.0
2023-06-12 11:40:00,172.77,172.83,172.73,172.76,29454.0,162.7004,162.7569,162.6627,162.6909,29454.0
2023-06-12 11:45:00,172.76,172.92,172.72,172.85,51276.0,162.6909,162.8416,162.6533,162.7757,51276.0
2023-06-12 11:50:00,172.83,172.94,172.77,172.86,35673.0,162.7569,162.8604,162.7004,162.7851,35673.0
2023-06-12 11:55:00,172.83,172.92,172.76,172.9,35651.0,162.7569,162.8416,162.6909,162.8228,35651.0
2023-06-12 12:00:00,172.89,172.9,172.78,172.78,20774.0,162.8134,162.8228,162.7098,162.7098,20774.0
2023-06-12 12:05:00,172.8,172.91,172.78,172.85,22848.0,162.7286,162.8322,162.7098,162.7757,22848.0
2023-06-12 12:10:00,172.82,172.91,172.77,172.87,28392.0,162.7474,162.8322,162.7004,162.7945,28392.0
2023-06-12 12:15:00,172.86,172.91,172.79,172.81,18635.0,162.7851,162.8322,162.7192,162.738,18635.0
2023-06-12 12:20:00,172.81,172.87,172.78,172.81,9989.0,162.738,162.7945,162.7098,162.738,9989.0
2023-06-12 12:25:00,172.8,172.86,172.67,172.81,26349.0,162.7286,162.7851,162.6062,162.738,26349.0
2023-06-12 12:30:00,172.81,172.92,172.81,172.9,12213.0,162.738,162.8416,162.738,162.8228,12213.0
2023-06-12 12:35:00,172.9,172.94,172.82,172.86,14758.0,162.8228,162.8604,162.7474,162.7851,14758.0
2023-06-12 12:40:00,172.87,172.92,172.84,172.9,14426.0,162.7945,162.8416,162.7663,162.8228,14426.0
2023-06-12 12:45:00,172.9,172.91,172.74,172.76,10794.0,162.8228,162.8322,162.6721,162.6909,10794.0
2023-06-12 12:50:00,172.78,172.94,172.78,172.89,21863.0,162.7098,162.8604,162.7098,162.8134,21863.0
2023-06-12 12:55:00,172.89,172.9,172.81,172.84,9916.0,162.8134,162.8228,162.738,162.7663,9916.0
2023-06-12 13:00:00,172.86,172.86,172.7,172.74,13010.0,162.7851,162.7851,162.6344,162.6721,13010.0
2023-06-12 13:05:00,172.74,172.81,172.52,172.6,28285.0,162.6721,162.738,162.4649,162.5403,28285.0
2023-06-12 13:10:00,172.62,172.62,172.54,172.55,9099.0,162.5591,162.5591,162.4838,162.4932,9099.0
2023-06-12 13:15:00,172.55,172.6,172.41,172.53,7429.0,162.4932,162.5403,162.3613,162.4743,7429.0
2023-06-12 13:20:00,172.55,172.65,172.54,172.63,7801.0,162.4932,162.5873,162.4838,162.5685,7801.0
2023-06-12 13:25:00,172.62,172.65,172.58,172.61,12527.0,162.5591,162.5873,162.5214,162.5497,12527.0
2023-06-12 13:30:00,172.63,172.8,172.6,172.63,31117.0,162.5685,162.7286,162.5403,162.5685,31117.0
2023-06-12 13:35:00,172.67,172.71,172.6,172.69,9758.0,162.6062,162.6438,162.5403,162.625,9758.0
2023-06-12 13:40:00,172.67,172.9,172.66,172.87,17506.0,162.6062,162.8228,162.5968,162.7945,17506.0
2023-06-12 13:45:00,172.88,173.0,172.78,172.78,34547.0,162.8039,162.9169,162.7098,162.7098,34547.0
2023-06-12 13:50:00,172.78,172.79,172.63,172.71,17311.0,162.7098,162.7192,162.5685,162.6438,17311.0
2023-06-12 13:55:00,172.71,172.99,172.69,172.97,18360.0,162.6438,162.9075,162.625,162.8887,18360.0
2023-06-12 14:00:00,172.98,173.0,172.9,172.96,18164.0,162.8981,162.9169,162.8228,162.8793,18164.0
2023-06-12 14:05:00,172.95,173.14,172.91,173.03,29423.0,162.8699,163.0488,162.8322,162.9452,29423.0
2023-06-12 14:10:00,173.05,173.25,173.02,173.18,36131.0,162.964,163.1524,162.9358,163.0865,36131.0
2023-06-12 14:15:00,173.17,173.2,173.08,173.2,19105.0,163.077,163.1053,162.9923,163.1053,19105.0
2023-06-12 14:20:00,173.2,173.22,173.13,173.17,17225.0,163.1053,163.1241,163.0394,163.077,17225.0
2023-06-12 14:25:00,173.18,173.2,173.05,173.07,17204.0,163.0865,163.1053,162.964,162.9829,17204.0
2023-06-12 14:30:00,173.07,173.12,173.01,173.12,22221.0,162.9829,163.03,162.9264,163.03,22221.0
2023-06-12 14:35:00,173.1,173.19,172.99,173.0,16546.0,163.0111,163.0959,162.9075,162.9169,16546.0
2023-06-12 14:40:00,172.98,173.07,172.93,173.0,10484.0,162.8981,162.9829,162.851,162.9169,10484.0
2023-06-12 14:45:00,173.01,173.14,172.98,173.08,32521.0,162.9264,163.0488,162.8981,162.9923,32521.0
2023-06-12 14:50:00,173.09,173.12,173.0,173.08,14087.0,163.0017,163.03,162.9169,162.9923,14087.0
2023-06-12 14:55:00,173.09,173.15,173.04,173.09,25631.0,163.0017,163.0582,162.9546,163.0017,25631.0
2023-06-12 15:00:00,173.09,173.15,173.0,173.08,40429.0,163.0017,163.0582,162.9169,162.9923,40429.0
2023-06-12 15:05:00,173.06,173.14,173.02,173.13,27738.0,162.9734,163.0488,162.9358,163.0394,27738.0
2023-06-12 15:10:00,173.12,173.5,173.11,173.47,56877.0,163.03,163.3878,163.0205,163.3596,56877.0
2023-06-12 15:15:00,173.47,173.56,173.37,173.49,42997.0,163.3596,163.4443,163.2654,163.3784,42997.0
2023-06-12 15:20:00,173.53,173.77,173.48,173.7,35924.0,163.4161,163.6421,163.369,163.5761,35924.0
2023-06-12 15:25:00,173.7,173.72,173.64,173.66,27835.0,163.5761,163.595,163.5196,163.5385,27835.0
2023-06-12 15:30:00,173.67,173.71,173.5,173.64,34400.0,163.5479,163.5856,163.3878,163.5196,34400.0
2023-06-12 15:35:00,173.63,173.82,173.58,173.79,37755.0,163.5102,163.6892,163.4631,163.6609,37755.0
2023-06-12 15:40:00,173.8,174.08,173.75,173.95,47039.0,163.6703,163.934,163.6232,163.8116,47039.0
2023-06-12 15:45:00,173.93,174.26,173.9,174.17,40580.0,163.7927,164.1035,163.7645,164.0188,40580.0
2023-06-12 15:50:00,174.19,174.28,173.98,174.0,122638.0,164.0376,164.1223,163.8398,163.8587,122638.0
2023-06-12 15:55:00,173.98,174.13,173.75,174.06,280334.0,163.8398,163.9811,163.6232,163.9152,280334.0
2023-06-13 09:30:00,176.47,176.71,175.67,176.21,83127.0,166.1847,166.4107,165.4313,165.9399,83127.0
2023-06-13 09:35:00,176.18,177.22,176.16,177.22,58905.0,165.9116,166.891,165.8928,166.891,58905.0
2023-06-13 09:40:00,177.2,177.2,176.25,176.44,34405.0,166.8722,166.8722,165.9775,166.1565,34405.0
2023-06-13 09:45:00,176.48,176.64,175.56,175.75,34506.0,166.1941,166.3448,165.3277,165.5067,34506.0
2023-06-13 09:50:00,175.75,176.03,175.27,176.03,35860.0,165.5067,165.7703,165.0546,165.7703,35860.0
2023-06-13 09:55:00,176.1,176.18,175.12,175.23,32318.0,165.8363,165.9116,164.9134,165.017,32318.0
2023-06-13 10:00:00,175.31,175.32,174.78,175.02,32999.0,165.0923,165.1017,164.5932,164.8192,32999.0
2023-06-13 10:05:00,174.94,175.15,174.51,174.74,22183.0,164.7439,164.9416,164.3389,164.5555,22183.0
2023-06-13 10:10:00,174.72,174.88,174.32,174.73,28521.0,164.5367,164.6874,164.16,164.5461,28521.0
2023-06-13 10:15:00,174.66,174.81,174.44,174.74,18043.0,164.4802,164.6215,164.273,164.5555,18043.0
2023-06-13 10:20:00,174.81,175.46,174.77,175.41,16507.0,164.6215,165.2336,164.5838,165.1865,16507.0
2023-06-13 10:25:00,175.42,176.02,175.37,176.0,113123.0,165.1959,165.7609,165.1488,165.7421,113123.0
2023-06-13 10:30:00,176.01,176.36,175.75,176.36,38275.0,165.7515,166.0811,165.5067,166.0811,38275.0
2023-06-13 10:35:00,176.37,177.14,176.37,177.03,35641.0,166.0905,166.8157,166.0905,166.7121,35641.0
2023-06-13 10:40:00,177.07,177.11,176.78,176.91,23930.0,166.7497,166.7874,166.4766,166.5991,23930.0
2023-06-13 10:45:00,176.91,177.53,176.87,177.49,44828.0,166.5991,167.1829,166.5614,167.1453,44828.0
2023-06-13 10:50:00,177.44,177.5,177.02,177.25,19041.0,167.0982,167.1547,166.7026,166.9192,19041.0
2023-06-13 10:55:00,177.25,177.61,177.25,177.34,23187.0,166.9192,167.2583,166.9192,167.004,23187.0
2023-06-13 11:00:00,177.36,177.4,177.15,177.38,14836.0,167.0228,167.0605,166.8251,167.0417,14836.0
2023-06-13 11:05:00,177.36,177.67,177.26,177.52,14723.0,167.0228,167.3148,166.9287,167.1735,14723.0
2023-06-13 11:10:00,177.51,177.98,177.39,177.92,17969.0,167.1641,167.6067,167.0511,167.5502,17969.0
2023-06-13 11:15:00,177.94,178.04,177.71,177.92,26224.0,167.569,167.6632,167.3524,167.5502,26224.0
2023-06-13 11:20:00,177.9,178.31,177.85,177.96,19280.0,167.5314,167.9175,167.4843,167.5879,19280.0
2023-06-13 11:25:00,177.95,178.17,177.76,177.76,22965.0,167.5784,167.7856,167.3995,167.3995,22965.0
2023-06-13 11:30:00,177.76,177.82,177.5,177.57,27651.0,167.3995,167.456,167.1547,167.2206,27651.0
2023-06-13 11:35:00,177.55,177.61,177.16,177.23,15680.0,167.2018,167.2583,166.8345,166.9004,15680.0
2023-06-13 11:40:00,177.24,177.32,177.12,177.3,9062.0,166.9098,166.9852,166.7968,166.9663,9062.0
2023-06-13 11:45:00,177.25,177.58,177.25,177.58,28460.0,166.9192,167.23,166.9192,167.23,28460.0
2023-06-13 11:50:00,177.58,177.94,177.51,177.92,27388.0,167.23,167.569,167.1641,167.5502,27388.0
2023-06-13 11:55:00,177.89,178.16,177.66,177.75,40425.0,167.5219,167.7762,167.3053,167.3901,40425.0
2023-06-13 12:00:00,177.75,177.75,177.42,177.71,35029.0,167.3901,167.3901,167.0793,167.3524,35029.0
2023-06-13 12:05:00,177.74,177.98,177.67,177.9,9513.0,167.3807,167.6067,167.3148,167.5314,9513.0
2023-06-13 12:10:00,177.9,178.03,177.87,177.95,14013.0,167.5314,167.6538,167.5031,167.5784,14013.0
2023-06-13 12:15:00,177.92,177.95,177.75,177.75,17450.0,167.5502,167.5784,167.3901,167.3901,17450.0
2023-06-13 12:20:00,177.74,177.83,177.59,177.81,23615.0,167.3807,167.4654,167.2394,167.4466,23615.0
2023-06-13 12:25:00,177.81,177.92,177.63,177.82,28272.0,167.4466,167.5502,167.2771,167.456,28272.0
2023-06-13 12:30:00,177.81,177.92,177.74,177.92,7943.0,167.4466,167.5502,167.3807,167.5502,7943.0
2023-06-13 12:35:00,177.92,178.18,177.87,178.11,12153.0,167.5502,167.795,167.5031,167.7291,12153.0
2023-06-13 12:40:00,178.09,178.2,178.07,178.15,12536.0,167.7103,167.8139,167.6914,167.7668,12536.0
2023-06-13 12:45:00,178.13,178.28,178.04,178.09,15657.0,167.748,167.8892,167.6632,167.7103,15657.0
2023-06-13 12:50:00,178.06,178.17,178.0,178.0,14619.0,167.682,167.7856,167.6255,167.6255,14619.0
2023-06-13 12:55:00,178.0,178.13,177.96,178.09,14225.0,167.6255,167.748,167.5879,167.7103,14225.0
2023-06-13 13:00:00,178.09,178.1,177.93,177.99,9696.0,167.7103,167.7197,167.5596,167.6161,9696.0
2023-06-13 13:05:00,177.98,178.01,177.4,177.5,22077.0,167.6067,167.6349,167.0605,167.1547,22077.0
2023-06-13 13:10:00,177.5,177.5,177.18,177.36,13563.0,167.1547,167.1547,166.8533,167.0228,13563.0
2023-06-13 13:15:00,177.31,177.53,177.3,177.52,13691.0,166.9757,167.1829,166.9663,167.1735,13691.0
2023-06-13 13:20:00,177.49,177.59,177.41,177.57,13939.0,167.1453,167.2394,167.0699,167.2206,13939.0
2023-06-13 13:25:00,177.59,177.61,177.33,177.58,11607.0,167.2394,167.2583,166.9946,167.23,11607.0
2023-06-13 13:30:00,177.58,177.67,177.5,177.64,16192.0,167.23,167.3148,167.1547,167.2865,16192.0
2023-06-13 13:35:00,177.65,177.82,177.6,177.74,11600.0,167.2959,167.456,167.2488,167.3807,11600.0
2023-06-13 13:40:00,177.82,178.07,177.8,178.07,17180.0,167.456,167.6914,167.4372,167.6914,17180.0
2023-06-13 13:45:00,178.08,178.17,177.98,178.11,21501.0,167.7009,167.7856,167.6067,167.7291,21501.0
2023-06-13 13:50:00,178.1,178.11,177.9,177.92,24373.0,167.7197,167.7291,167.5314,167.5502,24373.0
2023-06-13 13:55:00,177.91,177.94,177.7,177.9,34949.0,167.5408,167.569,167.343,167.5314,34949.0
2023-06-13 14:00:00,177.91,177.95,177.76,177.76,24943.0,167.5408,167.5784,167.3995,167.3995,24943.0
2023-06-13 14:05:00,177.76,177.86,177.7,177.74,19397.0,167.3995,167.4937,167.343,167.3807,19397.0
2023-06-13 14:10:00,177.74,177.74,177.46,177.61,14715.0,167.3807,167.3807,167.117,167.2583,14715.0
2023-06-13 14:15:00,177.61,177.61,177.25,177.44,25051.0,167.2583,167.2583,166.9192,167.0982,25051.0
2023-06-13 14:20:00,177.44,177.48,177.28,177.33,12176.0,167.0982,167.1358,166.9475,166.9946,12176.0
2023-06-13 14:25:00,177.35,177.41,176.66,176.88,12846.0,167.0134,167.0699,166.3636,166.5708,12846.0
2023-06-13 14:30:00,176.85,176.97,176.5,176.68,14385.0,166.5426,166.6556,166.213,166.3825,14385.0
2023-06-13 14:35:00,176.72,176.77,176.49,176.64,35820.0,166.4201,166.4672,166.2035,166.3448,35820.0
2023-06-13 14:40:00,176.64,176.67,176.39,176.55,33594.0,166.3448,166.373,166.1094,166.26,33594.0
2023-06-13 14:45:00,176.55,176.57,176.36,176.38,36412.0,166.26,166.2789,166.0811,166.0999,36412.0
2023-06-13 14:50:00,176.38,176.56,176.35,176.49,86570.0,166.0999,166.2695,166.0717,166.2035,86570.0
2023-06-13 14:55:00,176.49,176.5,176.28,176.41,96043.0,166.2035,166.213,166.0058,166.1282,96043.0
2023-06-13 15:00:00,176.43,176.5,176.32,176.42,48826.0,166.147,166.213,166.0434,166.1376,48826.0
2023-06-13 15:05:00,176.41,176.83,176.41,176.63,46754.0,166.1282,166.5237,166.1282,166.3354,46754.0
2023-06-13 15:10:00,176.67,176.73,176.49,176.68,23526.0,166.373,166.4295,166.2035,166.3825,23526.0
2023-06-13 15:15:00,176.72,176.88,176.61,176.88,30903.0,166.4201,166.5708,166.3165,166.5708,30903.0
2023-06-13 15:20:00,176.86,177.33,176.86,177.06,22721.0,166.552,166.9946,166.552,166.7403,22721.0
2023-06-13 15:25:00,177.11,177.25,177.02,177.11,17062.0,166.7874,166.9192,166.7026,166.7874,17062.0
2023-06-13 15:30:00,177.13,177.15,176.88,176.93,17414.0,166.8062,166.8251,166.5708,166.6179,17414.0
2023-06-13 15:35:00,176.92,177.23,176.82,177.22,23864.0,166.6085,166.9004,166.5143,166.891,23864.0
2023-06-13 15:40:00,177.25,177.34,177.12,177.2,38081.0,166.9192,167.004,166.7968,166.8722,38081.0
2023-06-13 15:45:00,177.19,177.31,177.1,177.18,40389.0,166.8627,166.9757,166.778,166.8533,40389.0
2023-06-13 15:50:00,177.2,177.39,177.01,177.37,100836.0,166.8722,167.0511,166.6932,167.0322,100836.0
2023-06-13 15:55:00,177.36,177.58,177.2,177.44,201582.0,167.0228,167.23,166.8722,167.0982,201582.0
2023-06-14 09:30:00,176.02,176.96,175.78,176.71,74234.0,165.7609,166.6461,165.5349,166.4107,74234.0
2023-06-14 09:35:00,176.71,176.72,176.14,176.23,23923.0,166.4107,166.4201,165.8739,165.9587,23923.0
2023-06-14 09:40:00,176.26,176.72,176.2,176.69,17718.0,165.9869,166.4201,165.9304,166.3919,17718.0
2023-06-14 09:45:00,176.69,176.91,176.44,176.47,20451.0,166.3919,166.5991,166.1565,166.1847,20451.0
2023-06-14 09:50:00,176.49,176.52,176.18,176.31,8546.0,166.2035,166.2318,165.9116,166.034,8546.0
2023-06-14 09:55:00,176.22,176.28,175.95,176.08,28420.0,165.9493,166.0058,165.695,165.8174,28420.0
2023-06-14 10:00:00,176.11,176.18,175.76,175.81,37362.0,165.8457,165.9116,165.5161,165.5632,37362.0
2023-06-14 10:05:00,175.85,176.09,175.76,176.06,22796.0,165.6008,165.8268,165.5161,165.7986,22796.0
2023-06-14 10:10:00,176.02,176.17,175.7,176.01,15372.0,165.7609,165.9022,165.4596,165.7515,15372.0
2023-06-14 10:15:00,176.02,176.52,176.02,176.39,28961.0,165.7609,166.2318,165.7609,166.1094,28961.0
2023-06-14 10:20:00,176.4,176.44,176.16,176.17,17091.0,166.1188,166.1565,165.8928,165.9022,17091.0
2023-06-14 10:25:00,176.15,176.43,176.15,176.43,15821.0,165.8834,166.147,165.8834,166.147,15821.0
2023-06-14 10:30:00,176.4,176.73,176.27,176.71,22884.0,166.1188,166.4295,165.9964,166.4107,22884.0
2023-06-14 10:35:00,176.67,176.67,176.48,176.54,19697.0,166.373,166.373,166.1941,166.2506,19697.0
2023-06-14 10:40:00,176.58,176.77,176.33,176.43,15678.0,166.2883,166.4672,166.0529,166.147,15678.0
2023-06-14 10:45:00,176.43,176.71,176.35,176.71,24651.0,166.147,166.4107,166.0717,166.4107,24651.0
2023-06-14 10:50:00,176.7,176.86,176.67,176.79,21114.0,166.4013,166.552,166.373,166.4861,21114.0
2023-06-14 10:55:00,176.77,176.83,176.57,176.7,11286.0,166.4672,166.5237,166.2789,166.4013,11286.0
2023-06-14 11:00:00,176.69,176.79,176.62,176.72,19365.0,166.3919,166.4861,166.326,166.4201,19365.0
2023-06-14 11:05:00,176.72,176.95,176.66,176.89,16063.0,166.4201,166.6367,166.3636,166.5802,16063.0
2023-06-14 11:10:00,176.92,176.96,176.77,176.87,25918.0,166.6085,166.6461,166.4672,166.5614,25918.0
2023-06-14 11:15:00,176.9,177.11,176.9,177.11,14689.0,166.5896,166.7874,166.5896,166.7874,14689.0
2023-06-14 11:20:00,177.16,177.67,177.13,177.62,13889.0,166.8345,167.3148,166.8062,167.2677,13889.0
2023-06-14 11:25:00,177.63,177.88,177.57,177.73,19202.0,167.2771,167.5125,167.2206,167.3713,19202.0
2023-06-14 11:30:00,177.74,177.98,177.72,177.83,24632.0,167.3807,167.6067,167.3618,167.4654,24632.0
2023-06-14 11:35:00,177.82,178.2,177.82,178.14,12756.0,167.456,167.8139,167.456,167.7574,12756.0
2023-06-14 11:40:00,178.14,178.2,177.99,178.01,21973.0,167.7574,167.8139,167.6161,167.6349,21973.0
2023-06-14 11:45:00,178.0,178.18,178.0,178.15,7100.0,167.6255,167.795,167.6255,167.7668,7100.0
2023-06-14 11:50:00,178.17,178.27,178.11,178.23,13440.0,167.7856,167.8798,167.7291,167.8421,13440.0
2023-06-14 11:55:00,178.22,178.24,177.7,177.84,46700.0,167.8327,167.8515,167.343,167.4749,46700.0
2023-06-14 12:00:00,177.84,177.85,177.58,177.59,13233.0,167.4749,167.4843,167.23,167.2394,13233.0
2023-06-14 12:05:00,177.61,177.69,177.5,177.64,14704.0,167.2583,167.3336,167.1547,167.2865,14704.0
2023-06-14 12:10:00,177.65,177.77,177.61,177.77,6334.0,167.2959,167.4089,167.2583,167.4089,6334.0
2023-06-14 12:15:00,177.8,177.91,177.69,177.89,9895.0,167.4372,167.5408,167.3336,167.5219,9895.0
2023-06-14 12:20:00,177.88,177.93,177.67,177.67,9839.0,167.5125,167.5596,167.3148,167.3148,9839.0
2023-06-14 12:25:00,177.61,177.61,177.38,177.46,14181.0,167.2583,167.2583,167.0417,167.117,14181.0
2023-06-14 12:30:00,177.46,177.57,177.45,177.51,7931.0,167.117,167.2206,167.1076,167.1641,7931.0
2023-06-14 12:35:00,177.5,177.57,177.4,177.5,8837.0,167.1547,167.2206,167.0605,167.1547,8837.0
2023-06-14 12:40:00,177.53,177.66,177.52,177.62,13986.0,167.1829,167.3053,167.1735,167.2677,13986.0
2023-06-14 12:45:00,177.63,177.81,177.59,177.77,27725.0,167.2771,167.4466,167.2394,167.4089,27725.0
2023-06-14 12:50:00,177.75,177.97,177.75,177.82,12863.0,167.3901,167.5973,167.3901,167.456,12863.0
2023-06-14 12:55:00,177.75,177.9,177.71,177.88,26438.0,167.3901,167.5314,167.3524,167.5125,26438.0
2023-06-14 13:00:00,177.87,177.87,177.71,177.76,20394.0,167.5031,167.5031,167.3524,167.3995,20394.0
2023-06-14 13:05:00,177.73,177.73,177.5,177.53,17575.0,167.3713,167.3713,167.1547,167.1829,17575.0
2023-06-14 13:10:00,177.58,177.64,177.46,177.57,14906.0,167.23,167.2865,167.117,167.2206,14906.0
2023-06-14 13:15:00,177.56,177.56,177.05,177.06,8471.0,167.2112,167.2112,166.7309,166.7403,8471.0
2023-06-14 13:20:00,177.05,177.14,176.9,177.01,11009.0,166.7309,166.8157,166.5896,166.6932,11009.0
2023-06-14 13:25:00,177.01,177.09,176.8,176.85,7452.0,166.6932,166.7686,166.4955,166.5426,7452.0
2023-06-14 13:30:00,176.9,177.11,176.74,177.1,5122.0,166.5896,166.7874,166.439,166.778,5122.0
2023-06-14 13:35:00,177.13,177.16,177.04,177.12,10134.0,166.8062,166.8345,166.7215,166.7968,10134.0
2023-06-14 13:40:00,177.12,177.15,176.88,176.9,11998.0,166.7968,166.8251,166.5708,166.5896,11998.0
2023-06-14 13:45:00,176.93,176.96,176.77,176.95,16802.0,166.6179,166.6461,166.4672,166.6367,16802.0
2023-06-14 13:50:00,176.95,177.03,176.87,176.9,25421.0,166.6367,166.7121,166.5614,166.5896,25421.0
2023-06-14 13:55:00,176.9,176.93,176.8,176.86,35434.0,166.5896,166.6179,166.4955,166.552,35434.0
2023-06-14 14:00:00,176.84,176.84,175.75,176.1,25798.0,166.5331,166.5331,165.5067,165.8363,25798.0
2023-06-14 14:05:00,176.03,176.04,174.87,175.48,43534.0,165.7703,165.7798,164.678,165.2524,43534.0
2023-06-14 14:10:00,175.47,175.79,175.22,175.63,11914.0,165.243,165.5443,165.0076,165.3937,11914.0
2023-06-14 14:15:00,175.74,175.79,174.97,175.18,19326.0,165.4972,165.5443,164.7721,164.9699,19326.0
2023-06-14 14:20:00,175.19,175.42,174.96,175.06,17346.0,164.9793,165.1959,164.7627,164.8569,17346.0
2023-06-14 14:25:00,174.99,175.45,174.79,175.45,59032.0,164.791,165.2242,164.6026,165.2242,59032.0
2023-06-14 14:30:00,175.5,176.13,175.34,175.78,45230.0,165.2712,165.8645,165.1206,165.5349,45230.0
2023-06-14 14:35:00,175.77,176.38,175.66,176.1,36816.0,165.5255,166.0999,165.4219,165.8363,36816.0
2023-06-14 14:40:00,176.02,176.77,175.99,176.66,21973.0,165.7609,166.4672,165.7327,166.3636,21973.0
2023-06-14 14:45:00,176.72,176.78,176.24,176.61,24070.0,166.4201,166.4766,165.9681,166.3165,24070.0
2023-06-14 14:50:00,176.59,176.96,176.25,176.53,32842.0,166.2977,166.6461,165.9775,166.2412,32842.0
2023-06-14 14:55:00,176.51,176.71,176.34,176.42,13841.0,166.2224,166.4107,166.0623,166.1376,13841.0
2023-06-14 15:00:00,176.47,176.62,176.27,176.5,14986.0,166.1847,166.326,165.9964,166.213,14986.0
2023-06-14 15:05:00,176.44,177.51,176.39,177.51,36043.0,166.1565,167.1641,166.1094,167.1641,36043.0
2023-06-14 15:10:00,177.47,177.58,176.74,176.75,19128.0,167.1264,167.23,166.439,166.4484,19128.0
2023-06-14 15:15:00,176.69,176.69,176.22,176.53,19883.0,166.3919,166.3919,165.9493,166.2412,19883.0
2023-06-14 15:20:00,176.44,177.04,176.42,176.9,21686.0,166.1565,166.7215,166.1376,166.5896,21686.0
2023-06-14 15:25:00,176.92,177.21,176.75,176.81,19007.0,166.6085,166.8816,166.4484,166.5049,19007.0
2023-06-14 15:30:00,176.74,176.76,176.51,176.6,29187.0,166.439,166.4578,166.2224,166.3071,29187.0
2023-06-14 15:35:00,176.59,176.72,176.53,176.69,30557.0,166.2977,166.4201,166.2412,166.3919,30557.0
2023-06-14 15:40:00,176.69,176.74,176.34,176.4,28576.0,166.3919,166.439,166.0623,166.1188,28576.0
2023-06-14 15:45:00,176.42,176.46,176.14,176.23,35432.0,166.1376,166.1753,165.8739,165.9587,35432.0
2023-06-14 15:50:00,176.21,176.48,175.8,176.3,113211.0,165.9399,166.1941,165.5538,166.0246,113211.0
2023-06-14 15:55:00,176.37,177.43,176.34,177.17,317976.0,166.0905,167.0887,166.0623,166.8439,317976.0
2023-06-15 09:30:00,176.14,176.95,176.13,176.73,49034.0,165.8739,166.6367,165.8645,166.4295,49034.0
2023-06-15 09:35:00,176.72,177.25,176.65,177.13,15623.0,166.4201,166.9192,166.3542,166.8062,15623.0
2023-06-15 09:40:00,177.18,177.19,176.7,176.83,16940.0,166.8533,166.8627,166.4013,166.5237,16940.0
2023-06-15 09:45:00,176.83,176.92,176.32,176.33,37931.0,166.5237,166.6085,166.0434,166.0529,37931.0
2023-06-15 09:50:00,176.43,176.84,176.26,176.34,21150.0,166.147,166.5331,165.9869,166.0623,21150.0
2023-06-15 09:55:00,176.19,176.45,175.89,176.01,24922.0,165.921,166.1659,165.6385,165.7515,24922.0
2023-06-15 10:00:00,176.06,176.55,175.96,176.15,24209.0,165.7986,166.26,165.7044,165.8834,24209.0
2023-06-15 10:05:00,176.13,176.49,175.94,176.41,18094.0,165.8645,166.2035,165.6856,166.1282,18094.0
2023-06-15 10:10:00,176.45,176.58,176.08,176.12,13826.0,166.1659,166.2883,165.8174,165.8551,13826.0
2023-06-15 10:15:00,176.13,176.23,175.94,176.19,13024.0,165.8645,165.9587,165.6856,165.921,13024.0
2023-06-15 10:20:00,176.18,176.3,175.97,176.15,12281.0,165.9116,166.0246,165.7138,165.8834,12281.0
2023-06-15 10:25:00,176.27,176.75,176.27,176.67,15973.0,165.9964,166.4484,165.9964,166.373,15973.0
2023-06-15 10:30:00,176.69,176.81,176.2,176.47,17404.0,166.3919,166.5049,165.9304,166.1847,17404.0
2023-06-15 10:35:00,176.4,176.48,176.09,176.13,11251.0,166.1188,166.1941,165.8268,165.8645,11251.0
2023-06-15 10:40:00,176.09,176.55,176.08,176.31,14138.0,165.8268,166.26,165.8174,166.034,14138.0
2023-06-15 10:45:00,176.34,176.75,176.28,176.64,11446.0,166.0623,166.4484,166.0058,166.3448,11446.0
2023-06-15 10:50:00,176.67,176.67,176.43,176.54,15485.0,166.373,166.373,166.147,166.2506,15485.0
2023-06-15 10:55:00,176.56,176.82,176.43,176.64,12048.0,166.2695,166.5143,166.147,166.3448,12048.0
2023-06-15 11:00:00,176.64,176.86,176.46,176.86,10369.0,166.3448,166.552,166.1753,166.552,10369.0
2023-06-15 11:05:00,176.81,176.95,176.61,176.81,15980.0,166.5049,166.6367,166.3165,166.5049,15980.0
2023-06-15 11:10:00,176.89,176.99,176.67,176.91,18144.0,166.5802,166.6744,166.373,166.5991,18144.0
2023-06-15 11:15:00,176.89,177.2,176.89,176.9,13227.0,166.5802,166.8722,166.5802,166.5896,13227.0
2023-06-15 11:20:00,176.9,177.07,176.9,177.0,5785.0,166.5896,166.7497,166.5896,166.6838,5785.0
2023-06-15 11:25:00,176.96,177.08,176.91,177.06,11811.0,166.6461,166.7591,166.5991,166.7403,11811.0
2023-06-15 11:30:00,177.03,177.03,176.84,176.94,10718.0,166.7121,166.7121,166.5331,166.6273,10718.0
2023-06-15 11:35:00,176.94,177.41,176.93,177.3,11116.0,166.6273,167.0699,166.6179,166.9663,11116.0
2023-06-15 11:40:00,177.35,177.5,177.35,177.42,38391.0,167.0134,167.1547,167.0134,167.0793,38391.0
2023-06-15 11:45:00,177.37,177.61,177.06,177.13,9777.0,167.0322,167.2583,166.7403,166.8062,9777.0
2023-06-15 11:50:00,177.15,177.28,177.09,177.24,10139.0,166.8251,166.9475,166.7686,166.9098,10139.0
2023-06-15 11:55:00,177.22,177.37,177.22,177.37,4678.0,166.891,167.0322,166.891,167.0322,4678.0
2023-06-15 12:00:00,177.39,177.52,177.37,177.45,4179.0,167.0511,167.1735,167.0322,167.1076,4179.0
2023-06-15 12:05:00,177.42,177.42,177.21,177.31,19364.0,167.0793,167.0793,166.8816,166.9757,19364.0
2023-06-15 12:10:00,177.3,177.35,177.01,177.03,7685.0,166.9663,167.0134,166.6932,166.7121,7685.0
2023-06-15 12:15:00,177.01,177.1,176.92,177.02,9676.0,166.6932,166.778,166.6085,166.7026,9676.0
2023-06-15 12:20:00,177.05,177.25,177.02,177.14,5529.0,166.7309,166.9192,166.7026,166.8157,5529.0
2023-06-15 12:25:00,177.11,177.23,177.06,177.2,5477.0,166.7874,166.9004,166.7403,166.8722,5477.0
2023-06-15 12:30:00,177.21,177.27,176.98,177.0,6877.0,166.8816,166.9381,166.665,166.6838,6877.0
2023-06-15 12:35:00,177.03,177.2,176.91,177.15,10334.0,166.7121,166.8722,166.5991,166.8251,10334.0
2023-06-15 12:40:00,177.09,177.19,177.07,177.07,15028.0,166.7686,166.8627,166.7497,166.7497,15028.0
2023-06-15 12:45:00,177.09,177.1,176.8,176.94,12986.0,166.7686,166.778,166.4955,166.6273,12986.0
2023-06-15 12:50:00,176.92,176.98,176.8,176.84,6071.0,166.6085,166.665,166.4955,166.5331,6071.0
2023-06-15 12:55:00,176.87,176.98,176.79,176.92,5208.0,166.5614,166.665,166.4861,166.6085,5208.0
2023-06-15 13:00:00,176.95,176.99,176.87,176.89,4281.0,166.6367,166.6744,166.5614,166.5802,4281.0
2023-06-15 13:05:00,176.88,176.93,176.54,176.61,17481.0,166.5708,166.6179,166.2506,166.3165,17481.0
2023-06-15 13:10:00,176.52,176.56,176.32,176.32,18596.0,166.2318,166.2695,166.0434,166.0434,18596.0
2023-06-15 13:15:00,176.27,176.41,176.24,176.4,4483.0,165.9964,166.1282,165.9681,166.1188,4483.0
2023-06-15 13:20:00,176.34,176.67,176.29,176.63,6007.0,166.0623,166.373,166.0152,166.3354,6007.0
2023-06-15 13:25:00,176.61,176.73,176.54,176.73,3876.0,166.3165,166.4295,166.2506,166.4295,3876.0
2023-06-15 13:30:00,176.75,176.93,176.74,176.93,4434.0,166.4484,166.6179,166.439,166.6179,4434.0
2023-06-15 13:35:00,176.93,176.97,176.85,176.91,9831.0,166.6179,166.6556,166.5426,166.5991,9831.0
2023-06-15 13:40:00,176.91,177.15,176.86,177.09,10674.0,166.5991,166.8251,166.552,166.7686,10674.0
2023-06-15 13:45:00,177.11,177.33,177.08,177.28,9591.0,166.7874,166.9946,166.7591,166.9475,9591.0
2023-06-15 13:50:00,177.26,177.47,177.16,177.46,13762.0,166.9287,167.1264,166.8345,167.117,13762.0
2023-06-15 13:55:00,177.48,177.7,177.47,177.68,8656.0,167.1358,167.343,167.1264,167.3242,8656.0
2023-06-15 14:00:00,177.72,177.96,177.72,177.95,10413.0,167.3618,167.5879,167.3618,167.5784,10413.0
2023-06-15 14:05:00,177.93,178.0,177.73,177.78,9223.0,167.5596,167.6255,167.3713,167.4184,9223.0
2023-06-15 14:10:00,177.78,177.89,177.63,177.63,12151.0,167.4184,167.5219,167.2771,167.2771,12151.0
2023-06-15 14:15:00,177.62,177.63,177.46,177.55,7620.0,167.2677,167.2771,167.117,167.2018,7620.0
2023-06-15 14:20:00,177.53,177.67,177.49,177.63,7281.0,167.1829,167.3148,167.1453,167.2771,7281.0
2023-06-15 14:25:00,177.58,177.76,177.51,177.74,5992.0,167.23,167.3995,167.1641,167.3807,5992.0
2023-06-15 14:30:00,177.73,177.91,177.73,177.87,7523.0,167.3713,167.5408,167.3713,167.5031,7523.0
2023-06-15 14:35:00,177.87,178.21,177.84,178.06,11664.0,167.5031,167.8233,167.4749,167.682,11664.0
2023-06-15 14:40:00,178.05,178.43,178.05,178.43,15631.0,167.6726,168.0305,167.6726,168.0305,15631.0
2023-06-15 14:45:00,178.41,178.41,178.16,178.39,14664.0,168.0116,168.0116,167.7762,167.9928,14664.0
2023-06-15 14:50:00,178.37,178.77,178.35,178.77,21739.0,167.974,168.3506,167.9551,168.3506,21739.0
2023-06-15 14:55:00,178.79,179.1,178.67,178.94,24262.0,168.3695,168.6614,168.2565,168.5107,24262.0
2023-06-15 15:00:00,178.97,179.02,178.69,178.71,16254.0,168.539,168.5861,168.2753,168.2941,16254.0
2023-06-15 15:05:00,178.74,178.84,178.62,178.79,29245.0,168.3224,168.4166,168.2094,168.3695,29245.0
2023-06-15 15:10:00,178.77,178.97,178.64,178.94,22317.0,168.3506,168.539,168.2282,168.5107,22317.0
2023-06-15 15:15:00,178.97,179.06,178.77,178.77,14116.0,168.539,168.6237,168.3506,168.3506,14116.0
2023-06-15 15:20:00,178.76,178.85,178.67,178.78,23786.0,168.3412,168.426,168.2565,168.3601,23786.0
2023-06-15 15:25:00,178.75,179.06,178.7,179.05,31879.0,168.3318,168.6237,168.2847,168.6143,31879.0
2023-06-15 15:30:00,179.04,179.17,178.99,179.0,31327.0,168.6049,168.7273,168.5578,168.5672,31327.0
2023-06-15 15:35:00,179.03,179.14,178.93,179.11,34060.0,168.5955,168.6991,168.5013,168.6708,34060.0
2023-06-15 15:40:00,179.11,179.25,178.9,179.01,32154.0,168.6708,168.8027,168.4731,168.5767,32154.0
2023-06-15 15:45:00,179.0,179.21,178.91,179.15,42555.0,168.5672,168.765,168.4825,168.7085,42555.0
2023-06-15 15:50:00,179.18,179.4,178.57,178.71,103856.0,168.7368,168.9439,168.1623,168.2941,103856.0
2023-06-15 15:55:00,178.67,178.67,177.89,178.08,342726.0,168.2565,168.2565,167.5219,167.7009,342726.0
2023-06-16 09:30:00,179.45,179.83,178.44,179.16,1142894.0,168.991,169.3489,168.0399,168.7179,1142894.0
2023-06-16 09:35:00,179.06,179.19,178.81,179.06,57816.0,168.6237,168.7462,168.3883,168.6237,57816.0
2023-06-16 09:40:00,179.04,179.54,178.34,178.47,28190.0,168.6049,169.0758,167.9457,168.0681,28190.0
2023-06-16 09:45:00,178.49,178.88,178.18,178.72,24432.0,168.087,168.4542,167.795,168.3036,24432.0
2023-06-16 09:50:00,178.75,178.91,178.31,178.45,24656.0,168.3318,168.4825,167.9175,168.0493,24656.0
2023-06-16 09:55:00,178.41,178.63,178.23,178.33,28323.0,168.0116,168.2188,167.8421,167.9363,28323.0
2023-06-16 10:00:00,178.37,178.65,178.35,178.53,38833.0,167.974,168.2376,167.9551,168.1246,38833.0
2023-06-16 10:05:00,178.48,178.72,178.26,178.61,32147.0,168.0776,168.3036,167.8704,168.2,32147.0
2023-06-16 10:10:00,178.56,178.8,178.2,178.25,27084.0,168.1529,168.3789,167.8139,167.861,27084.0
2023-06-16 10:15:00,178.23,178.29,178.0,178.03,33203.0,167.8421,167.8986,167.6255,167.6538,33203.0
2023-06-16 10:20:00,178.0,178.61,178.0,178.56,29284.0,167.6255,168.2,167.6255,168.1529,29284.0
2023-06-16 10:25:00,178.5,178.65,178.39,178.6,14699.0,168.0964,168.2376,167.9928,168.1906,14699.0
2023-06-16 10:30:00,178.56,178.59,178.3,178.47,17910.0,168.1529,168.1811,167.908,168.0681,17910.0
2023-06-16 10:35:00,178.49,178.49,178.06,178.07,16272.0,168.087,168.087,167.682,167.6914,16272.0
2023-06-16 10:40:00,178.1,178.13,177.58,177.61,16962.0,167.7197,167.748,167.23,167.2583,16962.0
2023-06-16 10:45:00,177.56,177.89,177.48,177.72,36323.0,167.2112,167.5219,167.1358,167.3618,36323.0
2023-06-16 10:50:00,177.62,177.91,177.6,177.87,24857.0,167.2677,167.5408,167.2488,167.5031,24857.0
2023-06-16 10:55:00,177.91,178.09,177.87,177.98,23080.0,167.5408,167.7103,167.5031,167.6067,23080.0
2023-06-16 11:00:00,177.9,178.03,177.82,177.93,48690.0,167.5314,167.6538,167.456,167.5596,48690.0
2023-06-16 11:05:00,177.94,178.05,177.73,177.97,42270.0,167.569,167.6726,167.3713,167.5973,42270.0
2023-06-16 11:10:00,177.95,178.06,177.91,177.97,27756.0,167.5784,167.682,167.5408,167.5973,27756.0
2023-06-16 11:15:00,177.94,177.98,177.63,177.64,23068.0,167.569,167.6067,167.2771,167.2865,23068.0
2023-06-16 11:20:00,177.68,177.8,177.45,177.55,11696.0,167.3242,167.4372,167.1076,167.2018,11696.0
2023-06-16 11:25:00,177.58,177.59,177.29,177.43,10778.0,167.23,167.2394,166.9569,167.0887,10778.0
2023-06-16 11:30:00,177.39,177.55,177.32,177.39,24104.0,167.0511,167.2018,166.9852,167.0511,24104.0
2023-06-16 11:35:00,177.39,177.4,177.17,177.2,9096.0,167.0511,167.0605,166.8439,166.8722,9096.0
2023-06-16 11:40:00,177.2,177.66,177.19,177.55,11404.0,166.8722,167.3053,166.8627,167.2018,11404.0
2023-06-16 11:45:00,177.51,177.68,177.26,177.39,18369.0,167.1641,167.3242,166.9287,167.0511,18369.0
2023-06-16 11:50:00,177.41,177.57,177.2,177.56,33927.0,167.0699,167.2206,166.8722,167.2112,33927.0
2023-06-16 11:55:00,177.53,177.64,177.49,177.59,42608.0,167.1829,167.2865,167.1453,167.2394,42608.0
2023-06-16 12:00:00,177.56,177.73,177.45,177.71,16357.0,167.2112,167.3713,167.1076,167.3524,16357.0
2023-06-16 12:05:00,177.72,177.79,177.64,177.72,10538.0,167.3618,167.4278,167.2865,167.3618,10538.0
2023-06-16 12:10:00,177.76,177.86,177.65,177.73,30475.0,167.3995,167.4937,167.2959,167.3713,30475.0
2023-06-16 12:15:00,177.74,177.9,177.68,177.83,15434.0,167.3807,167.5314,167.3242,167.4654,15434.0
2023-06-16 12:20:00,177.82,177.91,177.75,177.91,13625.0,167.456,167.5408,167.3901,167.5408,13625.0
2023-06-16 12:25:00,177.88,178.0,177.85,177.91,18545.0,167.5125,167.6255,167.4843,167.5408,18545.0
2023-06-16 12:30:00,177.9,178.27,177.88,178.2,39829.0,167.5314,167.8798,167.5125,167.8139,39829.0
2023-06-16 12:35:00,178.19,178.24,178.11,178.23,9611.0,167.8045,167.8515,167.7291,167.8421,9611.0
2023-06-16 12:40:00,178.2,178.2,178.07,178.11,21185.0,167.8139,167.8139,167.6914,167.7291,21185.0
2023-06-16 12:45:00,178.08,178.31,178.06,178.31,14390.0,167.7009,167.9175,167.682,167.9175,14390.0
2023-06-16 12:50:00,178.27,178.38,178.27,178.34,12184.0,167.8798,167.9834,167.8798,167.9457,12184.0
2023-06-16 12:55:00,178.36,178.45,178.25,178.41,10352.0,167.9645,168.0493,167.861,168.0116,10352.0
2023-06-16 13:00:00,178.42,178.56,178.35,178.41,21143.0,168.021,168.1529,167.9551,168.0116,21143.0
2023-06-16 13:05:00,178.4,178.44,178.25,178.3,11113.0,168.0022,168.0399,167.861,167.908,11113.0
2023-06-16 13:10:00,178.33,178.33,178.14,178.23,22996.0,167.9363,167.9363,167.7574,167.8421,22996.0
2023-06-16 13:15:00,178.23,178.36,178.2,178.21,12900.0,167.8421,167.9645,167.8139,167.8233,12900.0
2023-06-16 13:20:00,178.16,178.3,178.13,178.26,18335.0,167.7762,167.908,167.748,167.8704,18335.0
2023-06-16 13:25:00,178.25,178.48,178.17,178.25,31608.0,167.861,168.0776,167.7856,167.861,31608.0
2023-06-16 13:30:00,178.27,178.36,178.16,178.17,7839.0,167.8798,167.9645,167.7762,167.7856,7839.0
2023-06-16 13:35:00,178.16,178.36,178.14,178.34,20708.0,167.7762,167.9645,167.7574,167.9457,20708.0
2023-06-16 13:40:00,178.37,178.38,178.13,178.17,19725.0,167.974,167.9834,167.748,167.7856,19725.0
2023-06-16 13:45:00,178.18,178.18,177.98,178.04,6577.0,167.795,167.795,167.6067,167.6632,6577.0
2023-06-16 13:50:00,178.03,178.19,178.0,178.18,6906.0,167.6538,167.8045,167.6255,167.795,6906.0
2023-06-16 13:55:00,178.17,178.21,178.07,178.16,21756.0,167.7856,167.8233,167.6914,167.7762,21756.0
2023-06-16 14:00:00,178.14,178.18,177.99,178.11,8995.0,167.7574,167.795,167.6161,167.7291,8995.0
2023-06-16 14:05:00,178.09,178.09,177.95,178.09,11808.0,167.7103,167.7103,167.5784,167.7103,11808.0
2023-06-16 14:10:00,178.08,178.11,177.83,177.83,11599.0,167.7009,167.7291,167.4654,167.4654,11599.0
2023-06-16 14:15:00,177.83,177.88,177.59,177.6,25023.0,167.4654,167.5125,167.2394,167.2488,25023.0
2023-06-16 14:20:00,177.6,177.63,177.51,177.52,15534.0,167.2488,167.2771,167.1641,167.1735,15534.0
2023-06-16 14:25:00,177.5,177.93,177.45,177.93,18849.0,167.1547,167.5596,167.1076,167.5596,18849.0
2023-06-16 14:30:00,177.9,177.9,177.35,177.44,33838.0,167.5314,167.5314,167.0134,167.0982,33838.0
2023-06-16 14:35:00,177.45,177.47,177.27,177.41,14432.0,167.1076,167.1264,166.9381,167.0699,14432.0
2023-06-16 14:40:00,177.43,177.43,177.24,177.24,11282.0,167.0887,167.0887,166.9098,166.9098,11282.0
2023-06-16 14:45:00,177.26,177.28,177.13,177.23,11467.0,166.9287,166.9475,166.8062,166.9004,11467.0
2023-06-16 14:50:00,177.18,177.55,177.13,177.34,32531.0,166.8533,167.2018,166.8062,167.004,32531.0
2023-06-16 14:55:00,177.35,177.38,177.19,177.21,10045.0,167.0134,167.0417,166.8627,166.8816,10045.0
2023-06-16 15:00:00,177.22,177.27,176.92,177.02,19409.0,166.891,166.9381,166.6085,166.7026,19409.0
2023-06-16 15:05:00,177.03,177.1,176.92,177.01,21956.0,166.7121,166.778,166.6085,166.6932,21956.0
2023-06-16 15:10:00,176.99,177.02,176.66,176.69,10449.0,166.6744,166.7026,166.3636,166.3919,10449.0
2023-06-16 15:15:00,176.69,176.84,176.61,176.82,11550.0,166.3919,166.5331,166.3165,166.5143,11550.0
2023-06-16 15:20:00,176.84,176.97,176.72,176.73,16960.0,166.5331,166.6556,166.4201,166.4295,16960.0
2023-06-16 15:25:00,176.7,176.73,176.49,176.55,28874.0,166.4013,166.4295,166.2035,166.26,28874.0
2023-06-16 15:30:00,176.54,177.19,176.53,177.08,33066.0,166.2506,166.8627,166.2412,166.7591,33066.0
2023-06-16 15:35:00,177.1,177.19,177.0,177.13,31536.0,166.778,166.8627,166.6838,166.8062,31536.0
2023-06-16 15:40:00,177.12,177.12,176.89,176.92,26839.0,166.7968,166.7968,166.5802,166.6085,26839.0
2023-06-16 15:45:00,176.92,177.14,176.69,176.79,66892.0,166.6085,166.8157,166.3919,166.4861,66892.0
2023-06-16 15:50:00,176.74,176.93,176.33,176.4,204901.0,166.439,166.6179,166.0529,166.1188,204901.0
2023-06-16 15:55:00,176.43,176.76,176.26,176.74,496725.0,166.147,166.4578,165.9869,166.439,496725.0
2023-06-20 09:30:00,174.94,176.95,174.87,176.95,137697.0,164.7439,166.6367,164.678,166.6367,137697.0
2023-06-20 09:35:00,176.9,177.03,176.14,176.24,10490.0,166.5896,166.7121,165.8739,165.9681,10490.0
2023-06-20 09:40:00,176.27,176.37,175.62,175.62,20554.0,165.9964,166.0905,165.3842,165.3842,20554.0
2023-06-20 09:45:00,175.62,175.75,175.22,175.3,27684.0,165.3842,165.5067,165.0076,165.0829,27684.0
2023-06-20 09:50:00,175.26,175.56,175.14,175.16,22491.0,165.0452,165.3277,164.9322,164.9511,22491.0
2023-06-20 09:55:00,175.21,175.21,174.57,174.72,34228.0,164.9981,164.9981,164.3954,164.5367,34228.0
2023-06-20 10:00:00,174.71,174.76,174.2,174.45,31062.0,164.5273,164.5744,164.047,164.2824,31062.0
2023-06-20 10:05:00,174.5,174.72,174.4,174.48,27649.0,164.3295,164.5367,164.2353,164.3107,27649.0
2023-06-20 10:10:00,174.48,174.94,174.45,174.52,14422.0,164.3107,164.7439,164.2824,164.3484,14422.0
2023-06-20 10:15:00,174.47,174.47,174.04,174.08,19876.0,164.3013,164.3013,163.8963,163.934,19876.0
2023-06-20 10:20:00,174.08,174.11,173.69,173.87,47217.0,163.934,163.9623,163.5667,163.7362,47217.0
2023-06-20 10:25:00,173.86,173.93,173.53,173.86,15977.0,163.7268,163.7927,163.4161,163.7268,15977.0
2023-06-20 10:30:00,173.87,174.03,173.63,173.92,16966.0,163.7362,163.8869,163.5102,163.7833,16966.0
2023-06-20 10:35:00,173.92,173.95,173.58,173.62,19008.0,163.7833,163.8116,163.4631,163.5008,19008.0
2023-06-20 10:40:00,173.62,174.12,173.61,174.09,19265.0,163.5008,163.9717,163.4914,163.9434,19265.0
2023-06-20 10:45:00,174.13,174.24,173.98,174.08,12678.0,163.9811,164.0847,163.8398,163.934,12678.0
2023-06-20 10:50:00,174.06,174.06,173.77,173.93,16026.0,163.9152,163.9152,163.6421,163.7927,16026.0
2023-06-20 10:55:00,173.9,173.93,173.67,173.76,20282.0,163.7645,163.7927,163.5479,163.6327,20282.0
2023-06-20 11:00:00,173.75,174.16,173.75,173.96,15866.0,163.6232,164.0093,163.6232,163.821,15866.0
2023-06-20 11:05:00,174.01,174.12,173.75,173.76,12761.0,163.8681,163.9717,163.6232,163.6327,12761.0
2023-06-20 11:10:00,173.73,173.77,173.45,173.63,18772.0,163.6044,163.6421,163.3407,163.5102,18772.0
2023-06-20 11:15:00,173.55,173.79,173.43,173.69,12489.0,163.4349,163.6609,163.3219,163.5667,12489.0
2023-06-20 11:20:00,173.68,173.74,173.6,173.66,8677.0,163.5573,163.6138,163.482,163.5385,8677.0
2023-06-20 11:25:00,173.64,173.91,173.58,173.85,11887.0,163.5196,163.7739,163.4631,163.7174,11887.0
2023-06-20 11:30:00,173.85,174.25,173.85,174.25,21220.0,163.7174,164.0941,163.7174,164.0941,21220.0
2023-06-20 11:35:00,174.24,174.46,174.19,174.43,27544.0,164.0847,164.2919,164.0376,164.2636,27544.0
2023-06-20 11:40:00,174.43,174.43,174.18,174.19,9134.0,164.2636,164.2636,164.0282,164.0376,9134.0
2023-06-20 11:45:00,174.06,174.24,174.04,174.19,10859.0,163.9152,164.0847,163.8963,164.0376,10859.0
2023-06-20 11:50:00,174.19,174.29,173.99,174.09,8236.0,164.0376,164.1318,163.8492,163.9434,8236.0
2023-06-20 11:55:00,174.07,174.16,173.9,173.93,8966.0,163.9246,164.0093,163.7645,163.7927,8966.0
2023-06-20 12:00:00,173.95,174.18,173.95,174.05,11040.0,163.8116,164.0282,163.8116,163.9057,11040.0
2023-06-20 12:05:00,174.06,174.22,174.04,174.12,7869.0,163.9152,164.0658,163.8963,163.9717,7869.0
2023-06-20 12:10:00,174.11,174.2,174.0,174.0,18087.0,163.9623,164.047,163.8587,163.8587,18087.0
2023-06-20 12:15:00,173.98,174.06,173.87,173.89,10914.0,163.8398,163.9152,163.7362,163.7551,10914.0
2023-06-20 12:20:00,173.91,174.18,173.9,174.12,12305.0,163.7739,164.0282,163.7645,163.9717,12305.0
2023-06-20 12:25:00,174.13,174.41,174.11,174.32,9709.0,163.9811,164.2448,163.9623,164.16,9709.0
2023-06-20 12:30:00,174.36,174.36,174.17,174.26,10516.0,164.1977,164.1977,164.0188,164.1035,10516.0
2023-06-20 12:35:00,174.28,174.58,174.27,174.37,22445.0,164.1223,164.4049,164.1129,164.2071,22445.0
2023-06-20 12:40:00,174.41,174.67,174.38,174.48,13059.0,164.2448,164.4896,164.2165,164.3107,13059.0
2023-06-20 12:45:00,174.5,174.61,174.32,174.59,8589.0,164.3295,164.4331,164.16,164.4143,8589.0
2023-06-20 12:50:00,174.58,174.71,174.54,174.71,10533.0,164.4049,164.5273,164.3672,164.5273,10533.0
2023-06-20 12:55:00,174.68,174.74,174.54,174.58,9710.0,164.499,164.5555,164.3672,164.4049,9710.0
2023-06-20 13:00:00,174.61,174.68,174.53,174.57,8521.0,164.4331,164.499,164.3578,164.3954,8521.0
2023-06-20 13:05:00,174.55,174.61,174.41,174.53,9621.0,164.3766,164.4331,164.2448,164.3578,9621.0
2023-06-20 13:10:00,174.48,174.57,174.41,174.45,8514.0,164.3107,164.3954,164.2448,164.2824,8514.0
2023-06-20 13:15:00,174.46,174.6,174.43,174.6,11745.0,164.2919,164.4237,164.2636,164.4237,11745.0
2023-06-20 13:20:00,174.63,174.87,174.57,174.8,11332.0,164.4519,164.678,164.3954,164.612,11332.0
2023-06-20 13:25:00,174.83,174.83,174.56,174.65,7578.0,164.6403,164.6403,164.386,164.4708,7578.0
2023-06-20 13:30:00,174.69,174.8,174.66,174.74,8242.0,164.5084,164.612,164.4802,164.5555,8242.0
2023-06-20 13:35:00,174.75,174.81,174.54,174.59,9958.0,164.5649,164.6215,164.3672,164.4143,9958.0
2023-06-20 13:40:00,174.58,174.73,174.57,174.61,6335.0,164.4049,164.5461,164.3954,164.4331,6335.0
2023-06-20 13:45:00,174.61,174.81,174.58,174.73,8302.0,164.4331,164.6215,164.4049,164.5461,8302.0
2023-06-20 13:50:00,174.71,174.77,174.42,174.46,11796.0,164.5273,164.5838,164.2542,164.2919,11796.0
2023-06-20 13:55:00,174.46,174.48,174.18,174.23,8196.0,164.2919,164.3107,164.0282,164.0753,8196.0
2023-06-20 14:00:00,174.22,174.36,174.12,174.36,14444.0,164.0658,164.1977,163.9717,164.1977,14444.0
2023-06-20 14:05:00,174.36,174.47,174.33,174.43,12627.0,164.1977,164.3013,164.1694,164.2636,12627.0
2023-06-20 14:10:00,174.4,174.56,174.38,174.53,15268.0,164.2353,164.386,164.2165,164.3578,15268.0
2023-06-20 14:15:00,174.5,174.6,174.39,174.55,12836.0,164.3295,164.4237,164.2259,164.3766,12836.0
2023-06-20 14:20:00,174.55,174.59,174.41,174.52,11006.0,164.3766,164.4143,164.2448,164.3484,11006.0
2023-06-20 14:25:00,174.56,174.59,174.39,174.45,14094.0,164.386,164.4143,164.2259,164.2824,14094.0
2023-06-20 14:30:00,174.47,174.54,174.25,174.28,11530.0,164.3013,164.3672,164.0941,164.1223,11530.0
2023-06-20 14:35:00,174.28,174.37,174.19,174.28,15521.0,164.1223,164.2071,164.0376,164.1223,15521.0
2023-06-20 14:40:00,174.29,174.29,174.15,174.23,13834.0,164.1318,164.1318,163.9999,164.0753,13834.0
2023-06-20 14:45:00,174.22,174.29,174.15,174.29,20504.0,164.0658,164.1318,163.9999,164.1318,20504.0
2023-06-20 14:50:00,174.31,174.46,174.24,174.24,9186.0,164.1506,164.2919,164.0847,164.0847,9186.0
2023-06-20 14:55:00,174.27,174.37,174.24,174.32,13867.0,164.1129,164.2071,164.0847,164.16,13867.0
2023-06-20 15:00:00,174.32,174.41,174.18,174.24,9301.0,164.16,164.2448,164.0282,164.0847,9301.0
2023-06-20 15:05:00,174.21,174.32,174.13,174.28,9790.0,164.0564,164.16,163.9811,164.1223,9790.0
2023-06-20 15:10:00,174.28,174.31,174.17,174.26,10214.0,164.1223,164.1506,164.0188,164.1035,10214.0
2023-06-20 15:15:00,174.29,174.29,174.06,174.13,12507.0,164.1318,164.1318,163.9152,163.9811,12507.0
2023-06-20 15:20:00,174.13,174.13,173.99,174.09,21852.0,163.9811,163.9811,163.8492,163.9434,21852.0
2023-06-20 15:25:00,174.05,174.11,173.96,174.07,16542.0,163.9057,163.9623,163.821,163.9246,16542.0
2023-06-20 15:30:00,174.08,174.15,173.94,173.97,19926.0,163.934,163.9999,163.8022,163.8304,19926.0
2023-06-20 15:35:00,173.95,174.21,173.92,174.19,17697.0,163.8116,164.0564,163.7833,164.0376,17697.0
2023-06-20 15:40:00,174.19,174.41,174.1,174.41,25671.0,164.0376,164.2448,163.9528,164.2448,25671.0
2023-06-20 15:45:00,174.41,174.6,174.32,174.56,33223.0,164.2448,164.4237,164.16,164.386,33223.0
2023-06-20 15:50:00,174.55,174.78,174.32,174.37,55628.0,164.3766,164.5932,164.16,164.2071,55628.0
2023-06-20 15:55:00,174.34,174.47,174.22,174.36,180849.0,164.1788,164.3013,164.0658,164.1977,180849.0
2023-06-21 09:30:00,172.62,173.08,172.44,172.66,61546.0,162.5591,162.9923,162.3896,162.5968,61546.0
2023-06-21 09:35:00,172.66,173.48,172.64,173.46,11699.0,162.5968,163.369,162.5779,163.3501,11699.0
2023-06-21 09:40:00,173.49,173.6,172.65,172.71,23919.0,163.3784,163.482,162.5873,162.6438,23919.0
2023-06-21 09:45:00,172.68,173.13,172.6,172.81,20008.0,162.6156,163.0394,162.5403,162.738,20008.0
2023-06-21 09:50:00,172.82,172.84,172.47,172.72,16058.0,162.7474,162.7663,162.4178,162.6533,16058.0
2023-06-21 09:55:00,172.73,172.77,172.33,172.61,13157.0,162.6627,162.7004,162.286,162.5497,13157.0
2023-06-21 10:00:00,172.63,172.85,172.44,172.53,22149.0,162.5685,162.7757,162.3896,162.4743,22149.0
2023-06-21 10:05:00,172.55,172.71,172.23,172.55,15276.0,162.4932,162.6438,162.1918,162.4932,15276.0
2023-06-21 10:10:00,172.56,172.9,172.56,172.86,6946.0,162.5026,162.8228,162.5026,162.7851,6946.0
2023-06-21 10:15:00,172.89,173.19,172.89,173.02,10067.0,162.8134,163.0959,162.8134,162.9358,10067.0
2023-06-21 10:20:00,172.97,173.06,172.71,172.99,5298.0,162.8887,162.9734,162.6438,162.9075,5298.0
2023-06-21 10:25:00,173.0,173.09,172.78,172.95,10235.0,162.9169,163.0017,162.7098,162.8699,10235.0
2023-06-21 10:30:00,172.98,172.99,172.64,172.84,17436.0,162.8981,162.9075,162.5779,162.7663,17436.0
2023-06-21 10:35:00,172.81,172.9,172.54,172.9,11517.0,162.738,162.8228,162.4838,162.8228,11517.0
2023-06-21 10:40:00,172.95,173.1,172.67,172.67,13013.0,162.8699,163.0111,162.6062,162.6062,13013.0
2023-06-21 10:45:00,172.7,172.74,172.27,172.3,18242.0,162.6344,162.6721,162.2295,162.2577,18242.0
2023-06-21 10:50:00,172.24,172.27,171.95,172.25,18806.0,162.2012,162.2295,161.9281,162.2107,18806.0
2023-06-21 10:55:00,172.24,172.46,172.17,172.39,21404.0,162.2012,162.4084,162.1353,162.3425,21404.0
2023-06-21 11:00:00,172.44,172.53,172.17,172.22,12684.0,162.3896,162.4743,162.1353,162.1824,12684.0
2023-06-21 11:05:00,172.24,172.31,171.74,171.8,13097.0,162.2012,162.2672,161.7304,161.7869,13097.0
2023-06-21 11:10:00,171.79,171.9,171.63,171.82,15805.0,161.7775,161.8811,161.6268,161.8057,15805.0
2023-06-21 11:15:00,171.85,172.02,171.76,171.78,11141.0,161.834,161.9941,161.7492,161.7681,11141.0
2023-06-21 11:20:00,171.77,172.07,171.76,171.97,18499.0,161.7586,162.0411,161.7492,161.947,18499.0
2023-06-21 11:25:00,171.94,172.18,171.93,172.15,13942.0,161.9187,162.1447,161.9093,162.1165,13942.0
2023-06-21 11:30:00,172.14,172.41,172.1,172.12,12671.0,162.1071,162.3613,162.0694,162.0882,12671.0
2023-06-21 11:35:00,172.1,172.46,172.1,172.44,10950.0,162.0694,162.4084,162.0694,162.3896,10950.0
2023-06-21 11:40:00,172.45,172.61,172.4,172.43,29796.0,162.399,162.5497,162.3519,162.3802,29796.0
2023-06-21 11:45:00,172.42,172.59,172.14,172.14,36828.0,162.3708,162.5308,162.1071,162.1071,36828.0
2023-06-21 11:50:00,172.18,172.33,172.09,172.24,20850.0,162.1447,162.286,162.06,162.2012,20850.0
2023-06-21 11:55:00,172.21,172.32,172.05,172.09,15061.0,162.173,162.2766,162.0223,162.06,15061.0
2023-06-21 12:00:00,172.13,172.2,171.72,171.96,15412.0,162.0977,162.1636,161.7115,161.9376,15412.0
2023-06-21 12:05:00,171.96,172.28,171.86,172.16,18181.0,161.9376,162.2389,161.8434,162.1259,18181.0
2023-06-21 12:10:00,172.11,172.13,171.79,172.0,8700.0,162.0788,162.0977,161.7775,161.9752,8700.0
2023-06-21 12:15:00,171.99,172.36,171.96,172.21,8892.0,161.9658,162.3142,161.9376,162.173,8892.0
2023-06-21 12:20:00,172.15,172.23,172.03,172.06,6623.0,162.1165,162.1918,162.0035,162.0317,6623.0
2023-06-21 12:25:00,172.05,172.25,172.01,172.24,8858.0,162.0223,162.2107,161.9846,162.2012,8858.0
2023-06-21 12:30:00,172.26,172.3,172.15,172.17,7471.0,162.2201,162.2577,162.1165,162.1353,7471.0
2023-06-21 12:35:00,172.15,172.18,172.04,172.13,20644.0,162.1165,162.1447,162.0129,162.0977,20644.0
2023-06-21 12:40:00,172.1,172.18,172.06,172.12,5857.0,162.0694,162.1447,162.0317,162.0882,5857.0
2023-06-21 12:45:00,172.09,172.11,171.94,171.99,8885.0,162.06,162.0788,161.9187,161.9658,8885.0
2023-06-21 12:50:00,171.96,172.12,171.92,171.97,6251.0,161.9376,162.0882,161.8999,161.947,6251.0
2023-06-21 12:55:00,171.99,172.15,171.98,172.11,13275.0,161.9658,162.1165,161.9564,162.0788,13275.0
2023-06-21 13:00:00,172.09,172.1,171.89,172.07,7887.0,162.06,162.0694,161.8716,162.0411,7887.0
2023-06-21 13:05:00,172.07,172.16,172.0,172.16,4956.0,162.0411,162.1259,161.9752,162.1259,4956.0
2023-06-21 13:10:00,172.16,172.2,171.83,171.88,10079.0,162.1259,162.1636,161.8151,161.8622,10079.0
2023-06-21 13:15:00,171.88,171.98,171.82,171.85,12905.0,161.8622,161.9564,161.8057,161.834,12905.0
2023-06-21 13:20:00,171.84,171.87,171.74,171.79,10730.0,161.8246,161.8528,161.7304,161.7775,10730.0
2023-06-21 13:25:00,171.85,171.92,171.76,171.76,4278.0,161.834,161.8999,161.7492,161.7492,4278.0
2023-06-21 13:30:00,171.78,171.86,171.68,171.83,11207.0,161.7681,161.8434,161.6739,161.8151,11207.0
2023-06-21 13:35:00,171.82,171.98,171.72,171.97,28693.0,161.8057,161.9564,161.7115,161.947,28693.0
2023-06-21 13:40:00,171.96,172.07,171.75,171.8,17413.0,161.9376,162.0411,161.7398,161.7869,17413.0
2023-06-21 13:45:00,171.81,172.08,171.81,171.94,12819.0,161.7963,162.0506,161.7963,161.9187,12819.0
2023-06-21 13:50:00,171.92,172.04,171.9,171.99,7841.0,161.8999,162.0129,161.8811,161.9658,7841.0
2023-06-21 13:55:00,171.97,172.05,171.89,172.0,11042.0,161.947,162.0223,161.8716,161.9752,11042.0
2023-06-21 14:00:00,171.99,171.99,171.74,171.8,8608.0,161.9658,161.9658,161.7304,161.7869,8608.0
2023-06-21 14:05:00,171.79,172.0,171.74,171.87,11521.0,161.7775,161.9752,161.7304,161.8528,11521.0
2023-06-21 14:10:00,171.85,172.09,171.85,172.09,8633.0,161.834,162.06,161.834,162.06,8633.0
2023-06-21 14:15:00,172.09,172.26,172.04,172.17,37588.0,162.06,162.2201,162.0129,162.1353,37588.0
2023-06-21 14:20:00,172.17,172.2,172.03,172.2,9394.0,162.1353,162.1636,162.0035,162.1636,9394.0
2023-06-21 14:25:00,172.14,172.2,172.02,172.19,5507.0,162.1071,162.1636,161.9941,162.1542,5507.0
2023-06-21 14:30:00,172.2,172.39,172.19,172.28,10183.0,162.1636,162.3425,162.1542,162.2389,10183.0
2023-06-21 14:35:00,172.28,172.29,172.17,172.22,8706.0,162.2389,162.2483,162.1353,162.1824,8706.0
2023-06-21 14:40:00,172.21,172.28,172.15,172.25,6934.0,162.173,162.2389,162.1165,162.2107,6934.0
2023-06-21 14:45:00,172.25,172.25,172.1,172.17,8579.0,162.2107,162.2107,162.0694,162.1353,8579.0
2023-06-21 14:50:00,172.16,172.32,172.08,172.26,7445.0,162.1259,162.2766,162.0506,162.2201,7445.0
2023-06-21 14:55:00,172.21,172.36,172.12,172.34,44553.0,162.173,162.3142,162.0882,162.2954,44553.0
2023-06-21 15:00:00,172.31,172.37,171.84,171.88,16490.0,162.2672,162.3237,161.8246,161.8622,16490.0
2023-06-21 15:05:00,171.84,171.84,171.68,171.68,19422.0,161.8246,161.8246,161.6739,161.6739,19422.0
2023-06-21 15:10:00,171.71,171.9,171.7,171.82,8247.0,161.7021,161.8811,161.6927,161.8057,8247.0
2023-06-21 15:15:00,171.83,171.89,171.72,171.77,11639.0,161.8151,161.8716,161.7115,161.7586,11639.0
2023-06-21 15:20:00,171.77,171.77,171.5,171.5,17938.0,161.7586,161.7586,161.5044,161.5044,17938.0
2023-06-21 15:25:00,171.5,171.57,171.39,171.47,17342.0,161.5044,161.5703,161.4008,161.4761,17342.0
2023-06-21 15:30:00,171.5,171.55,171.12,171.16,51894.0,161.5044,161.5515,161.1465,161.1842,51894.0
2023-06-21 15:35:00,171.18,171.2,170.91,171.09,27133.0,161.203,161.2219,160.9488,161.1183,27133.0
2023-06-21 15:40:00,171.05,171.3,171.05,171.24,46534.0,161.0806,161.316,161.0806,161.2595,46534.0
2023-06-21 15:45:00,171.11,171.32,171.08,171.25,29281.0,161.1371,161.3349,161.1089,161.2689,29281.0
2023-06-21 15:50:00,171.22,171.26,170.77,170.89,109586.0,161.2407,161.2784,160.8169,160.9299,109586.0
2023-06-21 15:55:00,170.86,170.86,170.38,170.48,230161.0,160.9017,160.9017,160.4496,160.5438,230161.0
2023-06-22 09:30:00,169.81,170.47,169.8,170.42,96771.0,159.9129,160.5344,159.9035,160.4873,96771.0
2023-06-22 09:35:00,170.46,170.74,170.34,170.54,20426.0,160.525,160.7887,160.412,160.6003,20426.0
2023-06-22 09:40:00,170.5,170.75,170.33,170.54,28653.0,160.5627,160.7981,160.4026,160.6003,28653.0
2023-06-22 09:45:00,170.51,170.58,170.25,170.5,19960.0,160.5721,160.638,160.3272,160.5627,19960.0
2023-06-22 09:50:00,170.35,170.55,170.29,170.47,23327.0,160.4214,160.6097,160.3649,160.5344,23327.0
2023-06-22 09:55:00,170.44,171.05,170.37,170.63,33258.0,160.5062,161.0806,160.4402,160.6851,33258.0
2023-06-22 10:00:00,170.83,171.03,170.73,170.89,20867.0,160.8734,161.0618,160.7792,160.9299,20867.0
2023-06-22 10:05:00,170.88,171.05,170.8,170.96,15513.0,160.9205,161.0806,160.8452,160.9958,15513.0
2023-06-22 10:10:00,170.94,171.42,170.89,171.26,37372.0,160.977,161.429,160.9299,161.2784,37372.0
2023-06-22 10:15:00,171.28,171.41,170.98,171.13,39084.0,161.2972,161.4196,161.0147,161.1559,39084.0
2023-06-22 10:20:00,171.11,171.27,170.88,171.05,36160.0,161.1371,161.2878,160.9205,161.0806,36160.0
2023-06-22 10:25:00,171.03,171.46,170.9,171.46,10706.0,161.0618,161.4667,160.9393,161.4667,10706.0
2023-06-22 10:30:00,171.46,171.69,171.36,171.58,19839.0,161.4667,161.6833,161.3725,161.5797,19839.0
2023-06-22 10:35:00,171.59,171.97,171.59,171.77,49667.0,161.5891,161.947,161.5891,161.7586,49667.0
2023-06-22 10:40:00,171.74,171.88,171.59,171.7,48549.0,161.7304,161.8622,161.5891,161.6927,48549.0
2023-06-22 10:45:00,171.64,171.77,171.34,171.77,19400.0,161.6362,161.7586,161.3537,161.7586,19400.0
2023-06-22 10:50:00,171.76,171.77,171.1,171.1,13230.0,161.7492,161.7586,161.1277,161.1277,13230.0
2023-06-22 10:55:00,171.05,171.21,170.99,171.2,13437.0,161.0806,161.2313,161.0241,161.2219,13437.0
2023-06-22 11:00:00,171.17,171.44,171.13,171.35,20131.0,161.1936,161.4479,161.1559,161.3631,20131.0
2023-06-22 11:05:00,171.38,171.47,171.11,171.11,23444.0,161.3914,161.4761,161.1371,161.1371,23444.0
2023-06-22 11:10:00,171.18,171.19,170.85,171.09,28154.0,161.203,161.2124,160.8923,161.1183,28154.0
2023-06-22 11:15:00,171.21,171.58,171.16,171.46,6334.0,161.2313,161.5797,161.1842,161.4667,6334.0
2023-06-22 11:20:00,171.43,171.57,171.06,171.08,21205.0,161.4385,161.5703,161.09,161.1089,21205.0
2023-06-22 11:25:00,171.14,171.19,171.01,171.14,31896.0,161.1654,161.2124,161.0429,161.1654,31896.0
2023-06-22 11:30:00,171.12,171.78,171.12,171.71,12416.0,161.1465,161.7681,161.1465,161.7021,12416.0
2023-06-22 11:35:00,171.76,172.09,171.72,172.04,12405.0,161.7492,162.06,161.7115,162.0129,12405.0
2023-06-22 11:40:00,172.05,172.32,172.05,172.15,11799.0,162.0223,162.2766,162.0223,162.1165,11799.0
2023-06-22 11:45:00,172.19,172.35,171.98,172.0,12707.0,162.1542,162.3048,161.9564,161.9752,12707.0
2023-06-22 11:50:00,172.02,172.22,171.9,172.13,33745.0,161.9941,162.1824,161.8811,162.0977,33745.0
2023-06-22 11:55:00,172.07,172.21,172.04,172.14,6971.0,162.0411,162.173,162.0129,162.1071,6971.0
2023-06-22 12:00:00,172.12,172.12,171.56,171.61,8288.0,162.0882,162.0882,161.5609,161.608,8288.0
2023-06-22 12:05:00,171.57,171.63,171.46,171.53,6817.0,161.5703,161.6268,161.4667,161.5326,6817.0
2023-06-22 12:10:00,171.56,171.65,171.46,171.51,7832.0,161.5609,161.6456,161.4667,161.5138,7832.0
2023-06-22 12:15:00,171.54,171.56,171.38,171.46,10493.0,161.542,161.5609,161.3914,161.4667,10493.0
2023-06-22 12:20:00,171.42,171.63,171.4,171.54,5451.0,161.429,161.6268,161.4102,161.542,5451.0
2023-06-22 12:25:00,171.58,171.62,171.46,171.55,10102.0,161.5797,161.6174,161.4667,161.5515,10102.0
2023-06-22 12:30:00,171.49,171.65,171.37,171.54,7054.0,161.495,161.6456,161.3819,161.542,7054.0
2023-06-22 12:35:00,171.55,171.6,171.31,171.39,30924.0,161.5515,161.5985,161.3254,161.4008,30924.0
2023-06-22 12:40:00,171.43,171.52,171.37,171.49,12474.0,161.4385,161.5232,161.3819,161.495,12474.0
2023-06-22 12:45:00,171.49,171.63,171.48,171.63,8987.0,161.495,161.6268,161.4855,161.6268,8987.0
2023-06-22 12:50:00,171.65,171.68,171.58,171.62,4192.0,161.6456,161.6739,161.5797,161.6174,4192.0
2023-06-22 12:55:00,171.62,171.72,171.58,171.61,4796.0,161.6174,161.7115,161.5797,161.608,4796.0
2023-06-22 13:00:00,171.61,171.61,171.13,171.16,9508.0,161.608,161.608,161.1559,161.1842,9508.0
2023-06-22 13:05:00,171.12,171.46,171.1,171.34,10086.0,161.1465,161.4667,161.1277,161.3537,10086.0
2023-06-22 13:10:00,171.3,171.4,171.28,171.31,7136.0,161.316,161.4102,161.2972,161.3254,7136.0
2023-06-22 13:15:00,171.31,171.43,171.26,171.4,6915.0,161.3254,161.4385,161.2784,161.4102,6915.0
2023-06-22 13:20:00,171.42,171.5,171.38,171.46,6205.0,161.429,161.5044,161.3914,161.4667,6205.0
2023-06-22 13:25:00,171.47,171.51,171.37,171.42,6208.0,161.4761,161.5138,161.3819,161.429,6208.0
2023-06-22 13:30:00,171.45,171.52,171.34,171.37,5781.0,161.4573,161.5232,161.3537,161.3819,5781.0
2023-06-22 13:35:00,171.38,171.53,171.34,171.43,12140.0,161.3914,161.5326,161.3537,161.4385,12140.0
2023-06-22 13:40:00,171.42,171.54,171.4,171.45,7521.0,161.429,161.542,161.4102,161.4573,7521.0
2023-06-22 13:45:00,171.46,171.52,171.42,171.49,7708.0,161.4667,161.5232,161.429,161.495,7708.0
2023-06-22 13:50:00,171.44,171.55,171.44,171.5,13423.0,161.4479,161.5515,161.4479,161.5044,13423.0
2023-06-22 13:55:00,171.52,171.81,171.5,171.75,20514.0,161.5232,161.7963,161.5044,161.7398,20514.0
2023-06-22 14:00:00,171.76,171.97,171.75,171.9,9475.0,161.7492,161.947,161.7398,161.8811,9475.0
2023-06-22 14:05:00,171.89,171.89,171.75,171.78,5883.0,161.8716,161.8716,161.7398,161.7681,5883.0
2023-06-22 14:10:00,171.73,171.93,171.71,171.88,8228.0,161.721,161.9093,161.7021,161.8622,8228.0
2023-06-22 14:15:00,171.9,171.92,171.71,171.76,8178.0,161.8811,161.8999,161.7021,161.7492,8178.0
2023-06-22 14:20:00,171.75,171.86,171.67,171.86,6791.0,161.7398,161.8434,161.6645,161.8434,6791.0
2023-06-22 14:25:00,171.87,172.02,171.8,172.01,6950.0,161.8528,161.9941,161.7869,161.9846,6950.0
2023-06-22 14:30:00,171.99,172.12,171.67,171.78,9148.0,161.9658,162.0882,161.6645,161.7681,9148.0
2023-06-22 14:35:00,171.78,172.01,171.71,171.9,9370.0,161.7681,161.9846,161.7021,161.8811,9370.0
2023-06-22 14:40:00,171.92,172.01,171.91,171.98,8911.0,161.8999,161.9846,161.8905,161.9564,8911.0
2023-06-22 14:45:00,171.99,171.99,171.88,171.93,9816.0,161.9658,161.9658,161.8622,161.9093,9816.0
2023-06-22 14:50:00,171.92,172.04,171.9,172.0,17869.0,161.8999,162.0129,161.8811,161.9752,17869.0
2023-06-22 14:55:00,171.97,172.15,171.96,172.11,24013.0,161.947,162.1165,161.9376,162.0788,24013.0
2023-06-22 15:00:00,172.15,172.32,172.12,172.22,12839.0,162.1165,162.2766,162.0882,162.1824,12839.0
2023-06-22 15:05:00,172.22,172.47,172.15,172.33,23505.0,162.1824,162.4178,162.1165,162.286,23505.0
2023-06-22 15:10:00,172.3,172.43,172.21,172.39,24825.0,162.2577,162.3802,162.173,162.3425,24825.0
2023-06-22 15:15:00,172.39,172.46,172.25,172.34,21213.0,162.3425,162.4084,162.2107,162.2954,21213.0
2023-06-22 15:20:00,172.35,172.35,172.07,172.19,12617.0,162.3048,162.3048,162.0411,162.1542,12617.0
2023-06-22 15:25:00,172.23,172.23,172.01,172.01,16591.0,162.1918,162.1918,161.9846,161.9846,16591.0
2023-06-22 15:30:00,172.0,172.07,171.91,172.04,27810.0,161.9752,162.0411,161.8905,162.0129,27810.0
2023-06-22 15:35:00,172.05,172.43,172.05,172.43,20377.0,162.0223,162.3802,162.0223,162.3802,20377.0
2023-06-22 15:40:00,172.44,172.47,172.32,172.41,34189.0,162.3896,162.4178,162.2766,162.3613,34189.0
2023-06-22 15:45:00,172.4,172.41,172.22,172.34,36426.0,162.3519,162.3613,162.1824,162.2954,36426.0
2023-06-22 15:50:00,172.35,172.65,172.27,172.55,85249.0,162.3048,162.5873,162.2295,162.4932,85249.0
2023-06-22 15:55:00,172.56,172.66,172.36,172.65,152022.0,162.5026,162.5968,162.3142,162.5873,152022.0
2023-06-23 09:30:00,169.81,170.28,169.27,169.59,65276.0,159.9129,160.3555,159.4043,159.7057,65276.0
2023-06-23 09:35:00,169.59,169.63,169.06,169.23,99288.0,159.7057,159.7434,159.2066,159.3667,99288.0
2023-06-23 09:40:00,169.2,169.51,169.05,169.43,36787.0,159.3384,159.6304,159.1972,159.555,36787.0
2023-06-23 09:45:00,169.42,169.43,168.46,168.91,78145.0,159.5456,159.555,158.6416,159.0653,78145.0
2023-06-23 09:50:00,168.92,169.55,168.92,169.55,32490.0,159.0747,159.668,159.0747,159.668,32490.0
2023-06-23 09:55:00,169.43,169.67,169.05,169.13,39654.0,159.555,159.781,159.1972,159.2725,39654.0
2023-06-23 10:00:00,169.17,169.44,169.05,169.21,13142.0,159.3102,159.5644,159.1972,159.3478,13142.0
2023-06-23 10:05:00,169.27,169.36,168.97,169.3,17310.0,159.4043,159.4891,159.1218,159.4326,17310.0
2023-06-23 10:10:00,169.35,169.41,169.04,169.04,22669.0,159.4797,159.5362,159.1877,159.1877,22669.0
2023-06-23 10:15:00,169.02,169.2,169.01,169.18,18640.0,159.1689,159.3384,159.1595,159.3196,18640.0
2023-06-23 10:20:00,169.19,169.19,168.86,169.11,18956.0,159.329,159.329,159.0182,159.2537,18956.0
2023-06-23 10:25:00,169.14,169.14,168.89,169.06,8273.0,159.2819,159.2819,159.0465,159.2066,8273.0
2023-06-23 10:30:00,169.09,169.21,169.0,169.13,12045.0,159.2348,159.3478,159.1501,159.2725,12045.0
2023-06-23 10:35:00,169.04,169.15,168.88,169.15,24351.0,159.1877,159.2913,159.0371,159.2913,24351.0
2023-06-23 10:40:00,169.28,169.28,168.94,169.01,16232.0,159.4138,159.4138,159.0936,159.1595,16232.0
2023-06-23 10:45:00,169.0,169.05,168.51,168.51,20270.0,159.1501,159.1972,158.6886,158.6886,20270.0
2023-06-23 10:50:00,168.51,168.61,168.29,168.29,26602.0,158.6886,158.7828,158.4815,158.4815,26602.0
2023-06-23 10:55:00,168.29,168.38,168.05,168.24,34570.0,158.4815,158.5662,158.2554,158.4344,34570.0
2023-06-23 11:00:00,168.25,168.32,168.03,168.08,21578.0,158.4438,158.5097,158.2366,158.2837,21578.0
2023-06-23 11:05:00,168.06,168.22,167.98,168.09,31091.0,158.2649,158.4155,158.1895,158.2931,31091.0
2023-06-23 11:10:00,168.08,168.18,167.92,167.92,19483.0,158.2837,158.3779,158.133,158.133,19483.0
2023-06-23 11:15:00,167.96,168.17,167.93,167.96,35070.0,158.1707,158.3685,158.1424,158.1707,35070.0
2023-06-23 11:20:00,167.96,168.18,167.96,168.05,24548.0,158.1707,158.3779,158.1707,158.2554,24548.0
2023-06-23 11:25:00,168.06,168.09,167.85,168.03,20170.0,158.2649,158.2931,158.0671,158.2366,20170.0
2023-06-23 11:30:00,168.0,168.09,167.95,167.99,13865.0,158.2084,158.2931,158.1613,158.1989,13865.0
2023-06-23 11:35:00,168.0,168.16,167.96,168.02,21576.0,158.2084,158.359,158.1707,158.2272,21576.0
2023-06-23 11:40:00,168.01,168.53,168.01,168.47,54312.0,158.2178,158.7075,158.2178,158.651,54312.0
2023-06-23 11:45:00,168.43,168.49,168.12,168.34,9122.0,158.6133,158.6698,158.3214,158.5285,9122.0
2023-06-23 11:50:00,168.28,168.4,168.22,168.25,9862.0,158.472,158.5851,158.4155,158.4438,9862.0
2023-06-23 11:55:00,168.26,168.44,168.14,168.17,13299.0,158.4532,158.6227,158.3402,158.3685,13299.0
2023-06-23 12:00:00,168.17,168.31,168.07,168.13,30173.0,158.3685,158.5003,158.2743,158.3308,30173.0
2023-06-23 12:05:00,168.12,168.12,167.76,167.9,11512.0,158.3214,158.3214,157.9824,158.1142,11512.0
2023-06-23 12:10:00,167.88,168.0,167.77,167.91,16802.0,158.0954,158.2084,157.9918,158.1236,16802.0
2023-06-23 12:15:00,167.91,168.28,167.88,168.12,11591.0,158.1236,158.472,158.0954,158.3214,11591.0
2023-06-23 12:20:00,168.12,168.18,167.98,168.18,28737.0,158.3214,158.3779,158.1895,158.3779,28737.0
2023-06-23 12:25:00,168.2,168.48,168.07,168.44,26054.0,158.3967,158.6604,158.2743,158.6227,26054.0
2023-06-23 12:30:00,168.46,168.71,168.39,168.5,21503.0,158.6416,158.877,158.5756,158.6792,21503.0
2023-06-23 12:35:00,168.47,168.67,168.43,168.59,12384.0,158.651,158.8393,158.6133,158.764,12384.0
2023-06-23 12:40:00,168.58,168.74,168.49,168.68,9579.0,158.7546,158.9052,158.6698,158.8487,9579.0
2023-06-23 12:45:00,168.69,168.7,168.42,168.44,25933.0,158.8581,158.8676,158.6039,158.6227,25933.0
2023-06-23 12:50:00,168.41,168.49,168.22,168.23,16557.0,158.5945,158.6698,158.4155,158.425,16557.0
2023-06-23 12:55:00,168.21,168.31,168.13,168.2,12488.0,158.4061,158.5003,158.3308,158.3967,12488.0
2023-06-23 13:00:00,168.23,168.39,168.15,168.32,5534.0,158.425,158.5756,158.3496,158.5097,5534.0
2023-06-23 13:05:00,168.35,168.38,168.11,168.32,8469.0,158.538,158.5662,158.312,158.5097,8469.0
2023-06-23 13:10:00,168.32,168.66,168.32,168.66,14002.0,158.5097,158.8299,158.5097,158.8299,14002.0
2023-06-23 13:15:00,168.66,168.73,168.52,168.72,18247.0,158.8299,158.8958,158.6981,158.8864,18247.0
2023-06-23 13:20:00,168.76,168.95,168.7,168.94,57818.0,158.9241,159.103,158.8676,159.0936,57818.0
2023-06-23 13:25:00,168.97,169.07,168.93,169.03,145111.0,159.1218,159.216,159.0842,159.1783,145111.0
2023-06-23 13:30:00,169.03,169.03,168.82,168.86,14035.0,159.1783,159.1783,158.9806,159.0182,14035.0
2023-06-23 13:35:00,168.87,168.92,168.71,168.8,14290.0,159.0277,159.0747,158.877,158.9617,14290.0
2023-06-23 13:40:00,168.79,168.87,168.66,168.67,10105.0,158.9523,159.0277,158.8299,158.8393,10105.0
2023-06-23 13:45:00,168.64,168.8,168.61,168.77,6729.0,158.8111,158.9617,158.7828,158.9335,6729.0
2023-06-23 13:50:00,168.75,168.9,168.75,168.87,8779.0,158.9147,159.0559,158.9147,159.0277,8779.0
2023-06-23 13:55:00,168.9,169.0,168.88,168.88,20899.0,159.0559,159.1501,159.0371,159.0371,20899.0
2023-06-23 14:00:00,168.89,168.96,168.68,168.68,14729.0,159.0465,159.1124,158.8487,158.8487,14729.0
2023-06-23 14:05:00,168.63,168.67,168.45,168.57,18346.0,158.8016,158.8393,158.6321,158.7451,18346.0
2023-06-23 14:10:00,168.54,168.59,168.43,168.54,10399.0,158.7169,158.764,158.6133,158.7169,10399.0
2023-06-23 14:15:00,168.56,168.66,168.52,168.58,9990.0,158.7357,158.8299,158.6981,158.7546,9990.0
2023-06-23 14:20:00,168.63,168.82,168.62,168.79,11084.0,158.8016,158.9806,158.7922,158.9523,11084.0
2023-06-23 14:25:00,168.78,168.79,168.64,168.76,6936.0,158.9429,158.9523,158.8111,158.9241,6936.0
2023-06-23 14:30:00,168.78,168.84,168.67,168.78,9353.0,158.9429,158.9994,158.8393,158.9429,9353.0
2023-06-23 14:35:00,168.77,168.8,168.65,168.68,12233.0,158.9335,158.9617,158.8205,158.8487,12233.0
2023-06-23 14:40:00,168.65,168.8,168.54,168.56,19268.0,158.8205,158.9617,158.7169,158.7357,19268.0
2023-06-23 14:45:00,168.55,168.55,168.31,168.43,13500.0,158.7263,158.7263,158.5003,158.6133,13500.0
2023-06-23 14:50:00,168.41,168.52,168.39,168.5,11645.0,158.5945,158.6981,158.5756,158.6792,11645.0
2023-06-23 14:55:00,168.46,168.56,168.36,168.36,8977.0,158.6416,158.7357,158.5474,158.5474,8977.0
2023-06-23 15:00:00,168.32,168.32,168.04,168.18,14402.0,158.5097,158.5097,158.246,158.3779,14402.0
2023-06-23 15:05:00,168.16,168.27,168.11,168.23,14020.0,158.359,158.4626,158.312,158.425,14020.0
2023-06-23 15:10:00,168.23,168.31,168.1,168.12,62599.0,158.425,158.5003,158.3025,158.3214,62599.0
2023-06-23 15:15:00,168.11,168.26,168.03,168.22,73083.0,158.312,158.4532,158.2366,158.4155,73083.0
2023-06-23 15:20:00,168.22,168.27,168.13,168.22,40683.0,158.4155,158.4626,158.3308,158.4155,40683.0
2023-06-23 15:25:00,168.22,168.25,168.13,168.2,41567.0,158.4155,158.4438,158.3308,158.3967,41567.0
2023-06-23 15:30:00,168.25,168.27,168.15,168.25,43672.0,158.4438,158.4626,158.3496,158.4438,43672.0
2023-06-23 15:35:00,168.25,168.56,168.24,168.5,29064.0,158.4438,158.7357,158.4344,158.6792,29064.0
2023-06-23 15:40:00,168.5,168.52,168.32,168.5,37349.0,158.6792,158.6981,158.5097,158.6792,37349.0
2023-06-23 15:45:00,168.5,168.63,168.34,168.4,51757.0,158.6792,158.8016,158.5285,158.5851,51757.0
2023-06-23 15:50:00,168.4,168.4,167.2,167.68,349588.0,158.5851,158.5851,157.455,157.907,349588.0
2023-06-23 15:55:00,167.67,167.76,167.56,167.66,503475.0,157.8976,157.9824,157.794,157.8882,503475.0
2023-06-26 09:30:00,168.49,168.83,168.02,168.65,91496.0,158.6698,158.99,158.2272,158.8205,91496.0
2023-06-26 09:35:00,168.64,169.59,168.57,169.59,50843.0,158.8111,159.7057,158.7451,159.7057,50843.0
2023-06-26 09:40:00,169.61,170.21,169.58,169.94,51181.0,159.7245,160.2896,159.6963,160.0353,51181.0
2023-06-26 09:45:00,169.93,170.32,169.84,170.17,40567.0,160.0259,160.3931,159.9411,160.2519,40567.0
2023-06-26 09:50:00,170.18,170.44,170.18,170.24,40965.0,160.2613,160.5062,160.2613,160.3178,40965.0
2023-06-26 09:55:00,170.27,170.51,170.03,170.19,25469.0,160.3461,160.5721,160.12,160.2707,25469.0
2023-06-26 10:00:00,170.17,170.44,169.91,169.93,72538.0,160.2519,160.5062,160.007,160.0259,72538.0
2023-06-26 10:05:00,169.94,170.27,169.87,169.98,43914.0,160.0353,160.3461,159.9694,160.073,43914.0
2023-06-26 10:10:00,169.95,170.02,169.62,170.0,26080.0,160.0447,160.1106,159.7339,160.0918,26080.0
2023-06-26 10:15:00,169.92,170.24,169.83,169.9,22749.0,160.0165,160.3178,159.9317,159.9976,22749.0
2023-06-26 10:20:00,169.86,170.25,169.83,170.08,15823.0,159.96,160.3272,159.9317,160.1671,15823.0
2023-06-26 10:25:00,170.05,170.3,169.99,170.18,20813.0,160.1389,160.3743,160.0824,160.2613,20813.0
2023-06-26 10:30:00,170.2,170.29,169.9,170.09,16663.0,160.2801,160.3649,159.9976,160.1766,16663.0
2023-06-26 10:35:00,170.06,170.11,169.64,169.76,16945.0,160.1483,160.1954,159.7528,159.8658,16945.0
2023-06-26 10:40:00,169.73,170.07,169.54,170.04,13854.0,159.8375,160.1577,159.6586,160.1295,13854.0
2023-06-26 10:45:00,170.04,170.43,170.04,170.43,33609.0,160.1295,160.4967,160.1295,160.4967,33609.0
2023-06-26 10:50:00,170.45,170.8,170.41,170.8,21260.0,160.5156,160.8452,160.4779,160.8452,21260.0
2023-06-26 10:55:00,170.8,170.81,170.53,170.74,17340.0,160.8452,160.8546,160.5909,160.7887,17340.0
2023-06-26 11:00:00,170.77,170.77,170.36,170.38,15382.0,160.8169,160.8169,160.4308,160.4496,15382.0
2023-06-26 11:05:00,170.34,170.49,170.18,170.26,21380.0,160.412,160.5532,160.2613,160.3366,21380.0
2023-06-26 11:10:00,170.27,170.34,170.09,170.29,19357.0,160.3461,160.412,160.1766,160.3649,19357.0
2023-06-26 11:15:00,170.29,170.32,170.08,170.09,26903.0,160.3649,160.3931,160.1671,160.1766,26903.0
2023-06-26 11:20:00,170.07,170.26,169.94,170.1,24133.0,160.1577,160.3366,160.0353,160.186,24133.0
2023-06-26 11:25:00,170.1,170.26,170.06,170.13,23356.0,160.186,160.3366,160.1483,160.2142,23356.0
2023-06-26 11:30:00,170.15,170.58,170.14,170.36,33659.0,160.2331,160.638,160.2236,160.4308,33659.0
2023-06-26 11:35:00,170.37,170.42,170.25,170.34,38948.0,160.4402,160.4873,160.3272,160.412,38948.0
2023-06-26 11:40:00,170.36,170.76,170.35,170.74,17154.0,160.4308,160.8075,160.4214,160.7887,17154.0
2023-06-26 11:45:00,170.75,170.97,170.66,170.71,27258.0,160.7981,161.0053,160.7133,160.7604,27258.0
2023-06-26 11:50:00,170.71,170.75,170.49,170.62,22834.0,160.7604,160.7981,160.5532,160.6757,22834.0
2023-06-26 11:55:00,170.63,170.98,170.43,170.91,25536.0,160.6851,161.0147,160.4967,160.9488,25536.0
2023-06-26 12:00:00,170.89,170.94,170.42,170.49,21211.0,160.9299,160.977,160.4873,160.5532,21211.0
2023-06-26 12:05:00,170.45,170.45,169.8,169.88,24561.0,160.5156,160.5156,159.9035,159.9788,24561.0
2023-06-26 12:10:00,169.85,170.17,169.71,170.14,38153.0,159.9505,160.2519,159.8187,160.2236,38153.0
2023-06-26 12:15:00,170.15,170.27,170.09,170.15,19356.0,160.2331,160.3461,160.1766,160.2331,19356.0
2023-06-26 12:20:00,170.14,170.3,170.04,170.19,31693.0,160.2236,160.3743,160.1295,160.2707,31693.0
2023-06-26 12:25:00,170.17,170.68,170.14,170.47,25265.0,160.2519,160.7322,160.2236,160.5344,25265.0
2023-06-26 12:30:00,170.49,170.52,170.33,170.5,12532.0,160.5532,160.5815,160.4026,160.5627,12532.0
2023-06-26 12:35:00,170.5,170.59,170.35,170.41,25838.0,160.5627,160.6474,160.4214,160.4779,25838.0
2023-06-26 12:40:00,170.37,170.41,170.11,170.25,10536.0,160.4402,160.4779,160.1954,160.3272,10536.0
2023-06-26 12:45:00,170.26,170.52,170.13,170.41,26054.0,160.3366,160.5815,160.2142,160.4779,26054.0
2023-06-26 12:50:00,170.5,170.51,170.21,170.37,10827.0,160.5627,160.5721,160.2896,160.4402,10827.0
2023-06-26 12:55:00,170.39,170.52,170.27,170.45,9680.0,160.4591,160.5815,160.3461,160.5156,9680.0
2023-06-26 13:00:00,170.45,170.76,170.45,170.65,12702.0,160.5156,160.8075,160.5156,160.7039,12702.0
2023-06-26 13:05:00,170.66,170.82,170.64,170.67,15686.0,160.7133,160.864,160.6945,160.7227,15686.0
2023-06-26 13:10:00,170.69,170.82,170.66,170.73,11490.0,160.7416,160.864,160.7133,160.7792,11490.0
2023-06-26 13:15:00,170.73,170.84,170.64,170.65,8744.0,160.7792,160.8828,160.6945,160.7039,8744.0
2023-06-26 13:20:00,170.66,170.7,170.38,170.38,30507.0,160.7133,160.751,160.4496,160.4496,30507.0
2023-06-26 13:25:00,170.32,170.61,170.16,170.61,7352.0,160.3931,160.6662,160.2425,160.6662,7352.0
2023-06-26 13:30:00,170.62,170.64,170.37,170.41,13313.0,160.6757,160.6945,160.4402,160.4779,13313.0
2023-06-26 13:35:00,170.42,170.51,170.15,170.3,19562.0,160.4873,160.5721,160.2331,160.3743,19562.0
2023-06-26 13:40:00,170.32,170.48,170.2,170.3,12866.0,160.3931,160.5438,160.2801,160.3743,12866.0
2023-06-26 13:45:00,170.3,170.47,170.2,170.26,13668.0,160.3743,160.5344,160.2801,160.3366,13668.0
2023-06-26 13:50:00,170.25,170.25,169.84,169.84,14622.0,160.3272,160.3272,159.9411,159.9411,14622.0
2023-06-26 13:55:00,169.86,169.94,169.68,169.78,15743.0,159.96,160.0353,159.7904,159.8846,15743.0
2023-06-26 14:00:00,169.77,170.07,169.7,170.05,27944.0,159.8752,160.1577,159.8093,160.1389,27944.0
2023-06-26 14:05:00,170.06,170.08,169.77,169.87,34948.0,160.1483,160.1671,159.8752,159.9694,34948.0
2023-06-26 14:10:00,169.87,169.87,169.58,169.67,14657.0,159.9694,159.9694,159.6963,159.781,14657.0
2023-06-26 14:15:00,169.67,169.71,169.47,169.49,9868.0,159.781,159.8187,159.5927,159.6115,9868.0
2023-06-26 14:20:00,169.49,169.55,169.39,169.42,10131.0,159.6115,159.668,159.5173,159.5456,10131.0
2023-06-26 14:25:00,169.44,169.87,169.43,169.79,20423.0,159.5644,159.9694,159.555,159.894,20423.0
2023-06-26 14:30:00,169.78,169.92,169.67,169.86,16627.0,159.8846,160.0165,159.781,159.96,16627.0
2023-06-26 14:35:00,169.92,170.1,169.88,170.09,10873.0,160.0165,160.186,159.9788,160.1766,10873.0
2023-06-26 14:40:00,170.1,170.17,169.93,170.0,16278.0,160.186,160.2519,160.0259,160.0918,16278.0
2023-06-26 14:45:00,170.03,170.2,169.98,170.17,50863.0,160.12,160.2801,160.073,160.2519,50863.0
2023-06-26 14:50:00,170.22,170.26,170.05,170.05,20007.0,160.299,160.3366,160.1389,160.1389,20007.0
2023-06-26 14:55:00,170.09,170.14,169.99,170.07,13997.0,160.1766,160.2236,160.0824,160.1577,13997.0
2023-06-26 15:00:00,170.04,170.15,170.0,170.12,32945.0,160.1295,160.2331,160.0918,160.2048,32945.0
2023-06-26 15:05:00,170.14,170.32,170.02,170.21,30734.0,160.2236,160.3931,160.1106,160.2896,30734.0
2023-06-26 15:10:00,170.19,170.4,170.11,170.34,22996.0,160.2707,160.4685,160.1954,160.412,22996.0
2023-06-26 15:15:00,170.35,170.4,170.23,170.3,19116.0,160.4214,160.4685,160.3084,160.3743,19116.0
2023-06-26 15:20:00,170.28,170.5,170.28,170.41,24800.0,160.3555,160.5627,160.3555,160.4779,24800.0
2023-06-26 15:25:00,170.41,170.55,170.31,170.35,28015.0,160.4779,160.6097,160.3837,160.4214,28015.0
2023-06-26 15:30:00,170.35,170.35,169.99,170.0,37998.0,160.4214,160.4214,160.0824,160.0918,37998.0
2023-06-26 15:35:00,169.99,170.03,169.88,169.88,64600.0,160.0824,160.12,159.9788,159.9788,64600.0
2023-06-26 15:40:00,169.87,169.87,169.65,169.7,48378.0,159.9694,159.9694,159.7622,159.8093,48378.0
2023-06-26 15:45:00,169.68,169.68,169.22,169.45,73987.0,159.7904,159.7904,159.3573,159.5739,73987.0
2023-06-26 15:50:00,169.45,169.54,169.17,169.23,102593.0,159.5739,159.6586,159.3102,159.3667,102593.0
2023-06-26 15:55:00,169.23,169.3,168.72,168.75,369606.0,159.3667,159.4326,158.8864,158.9147,369606.0
2023-06-27 09:30:00,169.83,170.39,169.49,170.19,74699.0,159.9317,160.4591,159.6115,160.2707,74699.0
2023-06-27 09:35:00,170.16,170.87,170.15,170.7,34092.0,160.2425,160.9111,160.2331,160.751,34092.0
2023-06-27 09:40:00,170.68,170.95,170.37,170.81,30641.0,160.7322,160.9864,160.4402,160.8546,30641.0
2023-06-27 09:45:00,170.82,171.03,170.54,170.83,28798.0,160.864,161.0618,160.6003,160.8734,28798.0
2023-06-27 09:50:00,170.83,171.17,170.7,170.92,54360.0,160.8734,161.1936,160.751,160.9582,54360.0
2023-06-27 09:55:00,170.92,171.78,170.82,171.74,46649.0,160.9582,161.7681,160.864,161.7304,46649.0
2023-06-27 10:00:00,171.72,171.97,171.46,171.6,50514.0,161.7115,161.947,161.4667,161.5985,50514.0
2023-06-27 10:05:00,171.64,171.69,171.21,171.29,48917.0,161.6362,161.6833,161.2313,161.3066,48917.0
2023-06-27 10:10:00,171.24,171.24,170.85,171.22,23798.0,161.2595,161.2595,160.8923,161.2407,23798.0
2023-06-27 10:15:00,171.2,171.37,171.05,171.21,45949.0,161.2219,161.3819,161.0806,161.2313,45949.0
2023-06-27 10:20:00,171.22,171.38,171.05,171.24,27738.0,161.2407,161.3914,161.0806,161.2595,27738.0
2023-06-27 10:25:00,171.3,171.69,171.2,171.58,34494.0,161.316,161.6833,161.2219,161.5797,34494.0
2023-06-27 10:30:00,171.58,171.98,171.45,171.79,37877.0,161.5797,161.9564,161.4573,161.7775,37877.0
2023-06-27 10:35:00,171.82,172.01,171.73,171.97,25178.0,161.8057,161.9846,161.721,161.947,25178.0
2023-06-27 10:40:00,171.98,172.01,171.57,171.81,16377.0,161.9564,161.9846,161.5703,161.7963,16377.0
2023-06-27 10:45:00,171.83,172.21,171.75,172.08,23087.0,161.8151,162.173,161.7398,162.0506,23087.0
2023-06-27 10:50:00,172.13,172.43,172.13,172.41,19577.0,162.0977,162.3802,162.0977,162.3613,19577.0
2023-06-27 10:55:00,172.34,172.65,172.32,172.63,29522.0,162.2954,162.5873,162.2766,162.5685,29522.0
2023-06-27 11:00:00,172.63,172.76,172.46,172.49,35193.0,162.5685,162.6909,162.4084,162.4367,35193.0
2023-06-27 11:05:00,172.46,172.78,172.39,172.55,18738.0,162.4084,162.7098,162.3425,162.4932,18738.0
2023-06-27 11:10:00,172.53,172.53,172.18,172.37,19058.0,162.4743,162.4743,162.1447,162.3237,19058.0
2023-06-27 11:15:00,172.36,172.57,172.22,172.57,10252.0,162.3142,162.512,162.1824,162.512,10252.0
2023-06-27 11:20:00,172.53,172.79,172.49,172.78,18836.0,162.4743,162.7192,162.4367,162.7098,18836.0
2023-06-27 11:25:00,172.76,173.08,172.66,173.08,36321.0,162.6909,162.9923,162.5968,162.9923,36321.0
2023-06-27 11:30:00,173.15,173.27,173.01,173.02,31727.0,163.0582,163.1712,162.9264,162.9358,31727.0
2023-06-27 11:35:00,173.0,173.29,172.95,173.18,17550.0,162.9169,163.19,162.8699,163.0865,17550.0
2023-06-27 11:40:00,173.16,173.18,172.99,173.13,21756.0,163.0676,163.0865,162.9075,163.0394,21756.0
2023-06-27 11:45:00,173.16,173.33,173.06,173.27,34205.0,163.0676,163.2277,162.9734,163.1712,34205.0
2023-06-27 11:50:00,173.29,173.49,173.23,173.47,35144.0,163.19,163.3784,163.1335,163.3596,35144.0
2023-06-27 11:55:00,173.46,173.56,173.32,173.32,34891.0,163.3501,163.4443,163.2183,163.2183,34891.0
2023-06-27 12:00:00,173.31,173.66,173.3,173.65,18096.0,163.2089,163.5385,163.1995,163.5291,18096.0
2023-06-27 12:05:00,173.66,173.89,173.65,173.83,19037.0,163.5385,163.7551,163.5291,163.6986,19037.0
2023-06-27 12:10:00,173.81,173.92,173.65,173.74,14136.0,163.6797,163.7833,163.5291,163.6138,14136.0
2023-06-27 12:15:00,173.78,173.84,173.57,173.67,12141.0,163.6515,163.708,163.4537,163.5479,12141.0
2023-06-27 12:20:00,173.69,173.9,173.59,173.9,31541.0,163.5667,163.7645,163.4726,163.7645,31541.0
2023-06-27 12:25:00,173.9,174.16,173.87,174.06,39700.0,163.7645,164.0093,163.7362,163.9152,39700.0
2023-06-27 12:30:00,174.1,174.22,174.01,174.12,22564.0,163.9528,164.0658,163.8681,163.9717,22564.0
2023-06-27 12:35:00,174.1,174.12,173.92,174.03,27579.0,163.9528,163.9717,163.7833,163.8869,27579.0
2023-06-27 12:40:00,174.03,174.23,173.96,174.22,18180.0,163.8869,164.0753,163.821,164.0658,18180.0
2023-06-27 12:45:00,174.25,174.43,174.18,174.34,23913.0,164.0941,164.2636,164.0282,164.1788,23913.0
2023-06-27 12:50:00,174.36,174.38,174.13,174.16,20524.0,164.1977,164.2165,163.9811,164.0093,20524.0
2023-06-27 12:55:00,174.13,174.3,174.13,174.21,16989.0,163.9811,164.1412,163.9811,164.0564,16989.0
2023-06-27 13:00:00,174.22,174.42,174.19,174.32,12082.0,164.0658,164.2542,164.0376,164.16,12082.0
2023-06-27 13:05:00,174.36,174.36,174.05,174.16,23237.0,164.1977,164.1977,163.9057,164.0093,23237.0
2023-06-27 13:10:00,174.11,174.21,174.01,174.16,28001.0,163.9623,164.0564,163.8681,164.0093,28001.0
2023-06-27 13:15:00,174.16,174.41,174.15,174.35,51437.0,164.0093,164.2448,163.9999,164.1883,51437.0
2023-06-27 13:20:00,174.37,174.63,174.37,174.6,25885.0,164.2071,164.4519,164.2071,164.4237,25885.0
2023-06-27 13:25:00,174.62,174.82,174.52,174.55,30179.0,164.4425,164.6309,164.3484,164.3766,30179.0
2023-06-27 13:30:00,174.56,174.81,174.55,174.71,13974.0,164.386,164.6215,164.3766,164.5273,13974.0
2023-06-27 13:35:00,174.71,174.82,174.65,174.77,44444.0,164.5273,164.6309,164.4708,164.5838,44444.0
2023-06-27 13:40:00,174.82,175.04,174.79,174.94,17045.0,164.6309,164.838,164.6026,164.7439,17045.0
2023-06-27 13:45:00,174.94,175.07,174.91,175.02,15156.0,164.7439,164.8663,164.7156,164.8192,15156.0
2023-06-27 13:50:00,175.0,175.19,174.99,175.13,27874.0,164.8004,164.9793,164.791,164.9228,27874.0
2023-06-27 13:55:00,175.13,175.16,174.92,175.0,25584.0,164.9228,164.9511,164.725,164.8004,25584.0
2023-06-27 14:00:00,175.02,175.06,174.86,174.86,28110.0,164.8192,164.8569,164.6685,164.6685,28110.0
2023-06-27 14:05:00,174.85,174.87,174.68,174.7,22058.0,164.6591,164.678,164.499,164.5179,22058.0
2023-06-27 14:10:00,174.74,175.06,174.74,175.03,17548.0,164.5555,164.8569,164.5555,164.8286,17548.0
2023-06-27 14:15:00,175.02,175.25,175.01,175.2,23759.0,164.8192,165.0358,164.8098,164.9887,23759.0
2023-06-27 14:20:00,175.19,175.24,175.01,175.24,20263.0,164.9793,165.0264,164.8098,165.0264,20263.0
2023-06-27 14:25:00,175.24,175.44,175.19,175.35,26751.0,165.0264,165.2147,164.9793,165.13,26751.0
2023-06-27 14:30:00,175.36,175.48,175.32,175.4,26773.0,165.1394,165.2524,165.1017,165.1771,26773.0
2023-06-27 14:35:00,175.4,175.49,175.34,175.35,27020.0,165.1771,165.2618,165.1206,165.13,27020.0
2023-06-27 14:40:00,175.33,175.34,175.14,175.2,16144.0,165.1111,165.1206,164.9322,164.9887,16144.0
2023-06-27 14:45:00,175.21,175.24,175.07,175.17,22414.0,164.9981,165.0264,164.8663,164.9605,22414.0
2023-06-27 14:50:00,175.17,175.42,175.13,175.25,16923.0,164.9605,165.1959,164.9228,165.0358,16923.0
2023-06-27 14:55:00,175.27,175.3,174.95,175.08,26848.0,165.0546,165.0829,164.7533,164.8757,26848.0
2023-06-27 15:00:00,175.06,175.36,175.06,175.36,17731.0,164.8569,165.1394,164.8569,165.1394,17731.0
2023-06-27 15:05:00,175.36,175.63,175.32,175.57,32654.0,165.1394,165.3937,165.1017,165.3372,32654.0
2023-06-27 15:10:00,175.56,175.94,175.54,175.85,29460.0,165.3277,165.6856,165.3089,165.6008,29460.0
2023-06-27 15:15:00,175.83,175.92,175.67,175.89,33976.0,165.582,165.6668,165.4313,165.6385,33976.0
2023-06-27 15:20:00,175.86,176.3,175.86,176.3,34911.0,165.6103,166.0246,165.6103,166.0246,34911.0
2023-06-27 15:25:00,176.3,176.5,176.3,176.46,59527.0,166.0246,166.213,166.0246,166.1753,59527.0
2023-06-27 15:30:00,176.49,176.57,176.26,176.34,53077.0,166.2035,166.2789,165.9869,166.0623,53077.0
2023-06-27 15:35:00,176.31,176.38,176.22,176.24,49054.0,166.034,166.0999,165.9493,165.9681,49054.0
2023-06-27 15:40:00,176.22,176.34,176.17,176.3,63467.0,165.9493,166.0623,165.9022,166.0246,63467.0
2023-06-27 15:45:00,176.3,176.45,176.25,176.33,63952.0,166.0246,166.1659,165.9775,166.0529,63952.0
2023-06-27 15:50:00,176.34,176.52,176.2,176.4,130350.0,166.0623,166.2318,165.9304,166.1188,130350.0
2023-06-27 15:55:00,176.41,176.44,176.15,176.33,287979.0,166.1282,166.1565,165.8834,166.0529,287979.0
2023-06-28 09:30:00,174.71,175.66,174.52,174.91,99992.0,164.5273,165.4219,164.3484,164.7156,99992.0
2023-06-28 09:35:00,174.85,175.25,174.55,175.24,32476.0,164.6591,165.0358,164.3766,165.0264,32476.0
2023-06-28 09:40:00,175.25,175.49,174.99,175.04,25076.0,165.0358,165.2618,164.791,164.838,25076.0
2023-06-28 09:45:00,175.01,175.07,174.67,175.04,17910.0,164.8098,164.8663,164.4896,164.838,17910.0
2023-06-28 09:50:00,174.98,175.06,174.7,174.77,23141.0,164.7815,164.8569,164.5179,164.5838,23141.0
2023-06-28 09:55:00,174.77,175.07,174.65,174.82,32966.0,164.5838,164.8663,164.4708,164.6309,32966.0
2023-06-28 10:00:00,174.93,174.96,174.65,174.74,14514.0,164.7345,164.7627,164.4708,164.5555,14514.0
2023-06-28 10:05:00,174.75,174.99,174.74,174.97,17420.0,164.5649,164.791,164.5555,164.7721,17420.0
2023-06-28 10:10:00,174.92,175.02,174.27,174.38,18928.0,164.725,164.8192,164.1129,164.2165,18928.0
2023-06-28 10:15:00,174.38,174.81,174.36,174.7,19042.0,164.2165,164.6215,164.1977,164.5179,19042.0
2023-06-28 10:20:00,174.73,174.98,174.64,174.64,10511.0,164.5461,164.7815,164.4614,164.4614,10511.0
2023-06-28 10:25:00,174.67,175.08,174.62,175.06,14327.0,164.4896,164.8757,164.4425,164.8569,14327.0
2023-06-28 10:30:00,175.06,175.4,174.95,175.28,21173.0,164.8569,165.1771,164.7533,165.0641,21173.0
2023-06-28 10:35:00,175.26,175.42,175.16,175.3,24127.0,165.0452,165.1959,164.9511,165.0829,24127.0
2023-06-28 10:40:00,175.31,176.11,175.23,176.0,58656.0,165.0923,165.8457,165.017,165.7421,58656.0
2023-06-28 10:45:00,176.01,176.05,175.76,176.0,29591.0,165.7515,165.7892,165.5161,165.7421,29591.0
2023-06-28 10:50:00,175.96,176.27,175.9,176.08,19587.0,165.7044,165.9964,165.6479,165.8174,19587.0
2023-06-28 10:55:00,176.08,176.38,175.97,176.0,18893.0,165.8174,166.0999,165.7138,165.7421,18893.0
2023-06-28 11:00:00,175.96,176.0,175.66,175.8,15442.0,165.7044,165.7421,165.4219,165.5538,15442.0
2023-06-28 11:05:00,175.79,175.85,175.69,175.74,12108.0,165.5443,165.6008,165.4502,165.4972,12108.0
2023-06-28 11:10:00,175.76,175.76,175.21,175.34,10798.0,165.5161,165.5161,164.9981,165.1206,10798.0
2023-06-28 11:15:00,175.32,175.63,175.18,175.51,12067.0,165.1017,165.3937,164.9699,165.2807,12067.0
2023-06-28 11:20:00,175.49,175.53,175.21,175.22,11903.0,165.2618,165.2995,164.9981,165.0076,11903.0
2023-06-28 11:25:00,175.01,175.22,174.9,175.22,20478.0,164.8098,165.0076,164.7062,165.0076,20478.0
2023-06-28 11:30:00,175.22,175.31,175.04,175.31,11632.0,165.0076,165.0923,164.838,165.0923,11632.0
2023-06-28 11:35:00,175.28,175.56,175.28,175.56,10187.0,165.0641,165.3277,165.0641,165.3277,10187.0
2023-06-28 11:40:00,175.55,175.6,175.33,175.49,10292.0,165.3183,165.3654,165.1111,165.2618,10292.0
2023-06-28 11:45:00,175.52,175.52,175.27,175.31,4245.0,165.2901,165.2901,165.0546,165.0923,4245.0
2023-06-28 11:50:00,175.28,175.56,175.26,175.45,8294.0,165.0641,165.3277,165.0452,165.2242,8294.0
2023-06-28 11:55:00,175.48,175.68,175.35,175.68,7993.0,165.2524,165.4407,165.13,165.4407,7993.0
2023-06-28 12:00:00,175.69,175.69,175.41,175.46,4619.0,165.4502,165.4502,165.1865,165.2336,4619.0
2023-06-28 12:05:00,175.48,175.69,175.41,175.65,11606.0,165.2524,165.4502,165.1865,165.4125,11606.0
2023-06-28 12:10:00,175.66,176.0,175.65,175.94,12462.0,165.4219,165.7421,165.4125,165.6856,12462.0
2023-06-28 12:15:00,175.9,176.08,175.83,176.08,7480.0,165.6479,165.8174,165.582,165.8174,7480.0
2023-06-28 12:20:00,176.06,176.09,175.89,175.89,8919.0,165.7986,165.8268,165.6385,165.6385,8919.0
2023-06-28 12:25:00,175.9,175.9,175.3,175.36,7580.0,165.6479,165.6479,165.0829,165.1394,7580.0
2023-06-28 12:30:00,175.31,175.69,175.29,175.66,16942.0,165.0923,165.4502,165.0735,165.4219,16942.0
2023-06-28 12:35:00,175.68,175.71,175.37,175.59,12517.0,165.4407,165.469,165.1488,165.356,12517.0
2023-06-28 12:40:00,175.5,175.6,174.85,174.91,18539.0,165.2712,165.3654,164.6591,164.7156,18539.0
2023-06-28 12:45:00,174.92,175.09,174.8,174.94,14916.0,164.725,164.8851,164.612,164.7439,14916.0
2023-06-28 12:50:00,174.93,175.0,174.56,174.69,12877.0,164.7345,164.8004,164.386,164.5084,12877.0
2023-06-28 12:55:00,174.57,175.01,174.47,174.97,12516.0,164.3954,164.8098,164.3013,164.7721,12516.0
2023-06-28 13:00:00,174.94,175.03,174.71,174.97,9343.0,164.7439,164.8286,164.5273,164.7721,9343.0
2023-06-28 13:05:00,174.93,175.12,174.93,174.96,10179.0,164.7345,164.9134,164.7345,164.7627,10179.0
2023-06-28 13:10:00,174.91,175.21,174.84,175.21,15403.0,164.7156,164.9981,164.6497,164.9981,15403.0
2023-06-28 13:15:00,175.21,175.41,175.18,175.24,12240.0,164.9981,165.1865,164.9699,165.0264,12240.0
2023-06-28 13:20:00,175.28,175.53,175.25,175.45,6826.0,165.0641,165.2995,165.0358,165.2242,6826.0
2023-06-28 13:25:00,175.47,175.69,175.47,175.69,2721.0,165.243,165.4502,165.243,165.4502,2721.0
2023-06-28 13:30:00,175.73,175.77,175.29,175.31,9112.0,165.4878,165.5255,165.0735,165.0923,9112.0
2023-06-28 13:35:00,175.35,175.47,175.29,175.43,8795.0,165.13,165.243,165.0735,165.2053,8795.0
2023-06-28 13:40:00,175.4,175.48,175.16,175.17,10549.0,165.1771,165.2524,164.9511,164.9605,10549.0
2023-06-28 13:45:00,175.15,175.18,174.83,174.91,11783.0,164.9416,164.9699,164.6403,164.7156,11783.0
2023-06-28 13:50:00,174.86,174.97,174.73,174.97,9959.0,164.6685,164.7721,164.5461,164.7721,9959.0
2023-06-28 13:55:00,174.97,175.0,174.74,174.93,6076.0,164.7721,164.8004,164.5555,164.7345,6076.0
2023-06-28 14:00:00,174.99,175.22,174.97,175.14,7562.0,164.791,165.0076,164.7721,164.9322,7562.0
2023-06-28 14:05:00,175.13,175.22,175.08,175.1,6197.0,164.9228,165.0076,164.8757,164.8946,6197.0
2023-06-28 14:10:00,175.1,175.24,175.06,175.22,21777.0,164.8946,165.0264,164.8569,165.0076,21777.0
2023-06-28 14:15:00,175.24,175.29,175.15,175.23,8082.0,165.0264,165.0735,164.9416,165.017,8082.0
2023-06-28 14:20:00,175.17,175.26,175.12,175.2,4754.0,164.9605,165.0452,164.9134,164.9887,4754.0
2023-06-28 14:25:00,175.23,175.32,175.09,175.13,5529.0,165.017,165.1017,164.8851,164.9228,5529.0
2023-06-28 14:30:00,175.1,175.23,175.06,175.18,7139.0,164.8946,165.017,164.8569,164.9699,7139.0
2023-06-28 14:35:00,175.16,175.16,174.97,175.07,10743.0,164.9511,164.9511,164.7721,164.8663,10743.0
2023-06-28 14:40:00,175.06,175.2,174.96,175.15,6334.0,164.8569,164.9887,164.7627,164.9416,6334.0
2023-06-28 14:45:00,175.11,175.18,175.05,175.11,5860.0,164.904,164.9699,164.8475,164.904,5860.0
2023-06-28 14:50:00,175.13,175.22,175.08,175.16,6047.0,164.9228,165.0076,164.8757,164.9511,6047.0
2023-06-28 14:55:00,175.11,175.11,174.95,175.08,12240.0,164.904,164.904,164.7533,164.8757,12240.0
2023-06-28 15:00:00,175.07,175.13,174.71,174.74,9649.0,164.8663,164.9228,164.5273,164.5555,9649.0
2023-06-28 15:05:00,174.7,174.7,174.43,174.67,8817.0,164.5179,164.5179,164.2636,164.4896,8817.0
2023-06-28 15:10:00,174.66,174.96,174.63,174.95,10738.0,164.4802,164.7627,164.4519,164.7533,10738.0
2023-06-28 15:15:00,174.95,174.97,174.8,174.93,16670.0,164.7533,164.7721,164.612,164.7345,16670.0
2023-06-28 15:20:00,174.93,174.97,174.86,174.93,9854.0,164.7345,164.7721,164.6685,164.7345,9854.0
2023-06-28 15:25:00,174.94,174.96,174.55,174.62,12739.0,164.7439,164.7627,164.3766,164.4425,12739.0
2023-06-28 15:30:00,174.6,174.64,174.48,174.5,24336.0,164.4237,164.4614,164.3107,164.3295,24336.0
2023-06-28 15:35:00,174.46,174.6,174.39,174.55,20142.0,164.2919,164.4237,164.2259,164.3766,20142.0
2023-06-28 15:40:00,174.59,174.88,174.59,174.73,25357.0,164.4143,164.6874,164.4143,164.5461,25357.0
2023-06-28 15:45:00,174.71,174.84,174.69,174.83,13799.0,164.5273,164.6497,164.5084,164.6403,13799.0
2023-06-28 15:50:00,174.82,175.13,174.7,174.83,36438.0,164.6309,164.9228,164.5179,164.6403,36438.0
2023-06-28 15:55:00,174.77,175.07,174.69,175.02,191387.0,164.5838,164.8663,164.5084,164.8192,191387.0
2023-06-29 09:30:00,175.77,176.07,174.92,175.38,76654.0,165.5255,165.808,164.725,165.1582,76654.0
2023-06-29 09:35:00,175.29,175.39,174.81,175.32,19172.0,165.0735,165.1676,164.6215,165.1017,19172.0
2023-06-29 09:40:00,175.21,175.45,174.41,174.45,21505.0,164.9981,165.2242,164.2448,164.2824,21505.0
2023-06-29 09:45:00,174.45,175.35,174.44,175.34,14923.0,164.2824,165.13,164.273,165.1206,14923.0
2023-06-29 09:50:00,175.35,175.57,174.88,175.1,15180.0,165.13,165.3372,164.6874,164.8946,15180.0
2023-06-29 09:55:00,175.09,175.21,174.88,175.12,7633.0,164.8851,164.9981,164.6874,164.9134,7633.0
2023-06-29 10:00:00,175.2,175.72,175.11,175.72,18576.0,164.9887,165.4784,164.904,165.4784,18576.0
2023-06-29 10:05:00,175.76,175.98,175.28,175.45,28331.0,165.5161,165.7233,165.0641,165.2242,28331.0
2023-06-29 10:10:00,175.39,175.56,175.16,175.41,13794.0,165.1676,165.3277,164.9511,165.1865,13794.0
2023-06-29 10:15:00,175.42,175.54,175.34,175.53,10689.0,165.1959,165.3089,165.1206,165.2995,10689.0
2023-06-29 10:20:00,175.5,175.83,175.3,175.4,12669.0,165.2712,165.582,165.0829,165.1771,12669.0
2023-06-29 10:25:00,175.32,175.55,175.18,175.32,19396.0,165.1017,165.3183,164.9699,165.1017,19396.0
2023-06-29 10:30:00,175.23,175.28,174.97,175.28,10491.0,165.017,165.0641,164.7721,165.0641,10491.0
2023-06-29 10:35:00,175.28,175.4,174.97,175.11,10078.0,165.0641,165.1771,164.7721,164.904,10078.0
2023-06-29 10:40:00,175.09,175.2,174.61,174.81,29323.0,164.8851,164.9887,164.4331,164.6215,29323.0
2023-06-29 10:45:00,174.79,174.97,174.48,174.95,24870.0,164.6026,164.7721,164.3107,164.7533,24870.0
2023-06-29 10:50:00,174.97,175.09,174.83,174.88,15640.0,164.7721,164.8851,164.6403,164.6874,15640.0
2023-06-29 10:55:00,174.89,175.17,174.82,174.94,13309.0,164.6968,164.9605,164.6309,164.7439,13309.0
2023-06-29 11:00:00,174.89,174.95,174.68,174.91,8397.0,164.6968,164.7533,164.499,164.7156,8397.0
2023-06-29 11:05:00,174.9,175.16,174.85,175.06,13921.0,164.7062,164.9511,164.6591,164.8569,13921.0
2023-06-29 11:10:00,175.07,175.17,175.03,175.14,12885.0,164.8663,164.9605,164.8286,164.9322,12885.0
2023-06-29 11:15:00,175.18,175.41,175.1,175.28,17228.0,164.9699,165.1865,164.8946,165.0641,17228.0
2023-06-29 11:20:00,175.25,175.59,175.17,175.59,57391.0,165.0358,165.356,164.9605,165.356,57391.0
2023-06-29 11:25:00,175.59,175.59,175.39,175.5,17286.0,165.356,165.356,165.1676,165.2712,17286.0
2023-06-29 11:30:00,175.53,175.55,175.37,175.43,21663.0,165.2995,165.3183,165.1488,165.2053,21663.0
2023-06-29 11:35:00,175.43,175.52,175.36,175.49,6815.0,165.2053,165.2901,165.1394,165.2618,6815.0
2023-06-29 11:40:00,175.48,175.67,175.4,175.43,13520.0,165.2524,165.4313,165.1771,165.2053,13520.0
2023-06-29 11:45:00,175.45,175.5,175.34,175.43,6383.0,165.2242,165.2712,165.1206,165.2053,6383.0
2023-06-29 11:50:00,175.4,175.63,175.4,175.61,10680.0,165.1771,165.3937,165.1771,165.3748,10680.0
2023-06-29 11:55:00,175.58,175.6,175.4,175.53,20136.0,165.3466,165.3654,165.1771,165.2995,20136.0
2023-06-29 12:00:00,175.53,175.62,175.28,175.28,27315.0,165.2995,165.3842,165.0641,165.0641,27315.0
2023-06-29 12:05:00,175.29,175.43,175.26,175.43,38383.0,165.0735,165.2053,165.0452,165.2053,38383.0
2023-06-29 12:10:00,175.43,175.46,175.23,175.28,8995.0,165.2053,165.2336,165.017,165.0641,8995.0
2023-06-29 12:15:00,175.3,175.55,175.21,175.55,7824.0,165.0829,165.3183,164.9981,165.3183,7824.0
2023-06-29 12:20:00,175.54,175.63,175.51,175.57,12748.0,165.3089,165.3937,165.2807,165.3372,12748.0
2023-06-29 12:25:00,175.56,175.72,175.48,175.67,14725.0,165.3277,165.4784,165.2524,165.4313,14725.0
2023-06-29 12:30:00,175.69,175.75,175.57,175.72,5585.0,165.4502,165.5067,165.3372,165.4784,5585.0
2023-06-29 12:35:00,175.74,175.77,175.65,175.71,12127.0,165.4972,165.5255,165.4125,165.469,12127.0
2023-06-29 12:40:00,175.72,175.82,175.66,175.81,4697.0,165.4784,165.5726,165.4219,165.5632,4697.0
2023-06-29 12:45:00,175.79,176.06,175.79,175.81,14312.0,165.5443,165.7986,165.5443,165.5632,14312.0
2023-06-29 12:50:00,175.85,175.86,175.61,175.61,54406.0,165.6008,165.6103,165.3748,165.3748,54406.0
2023-06-29 12:55:00,175.56,175.59,174.95,175.08,14272.0,165.3277,165.356,164.7533,164.8757,14272.0
2023-06-29 13:00:00,175.06,175.15,174.86,174.94,8308.0,164.8569,164.9416,164.6685,164.7439,8308.0
2023-06-29 13:05:00,174.91,174.98,174.67,174.97,14565.0,164.7156,164.7815,164.4896,164.7721,14565.0
2023-06-29 13:10:00,175.01,175.07,174.89,175.03,9962.0,164.8098,164.8663,164.6968,164.8286,9962.0
2023-06-29 13:15:00,175.03,175.13,174.99,175.13,6188.0,164.8286,164.9228,164.791,164.9228,6188.0
2023-06-29 13:20:00,175.15,175.26,175.15,175.16,5521.0,164.9416,165.0452,164.9416,164.9511,5521.0
2023-06-29 13:25:00,175.13,175.28,175.01,175.23,7513.0,164.9228,165.0641,164.8098,165.017,7513.0
2023-06-29 13:30:00,175.23,175.26,174.96,175.02,13331.0,165.017,165.0452,164.7627,164.8192,13331.0
2023-06-29 13:35:00,175.05,175.09,174.89,174.99,5266.0,164.8475,164.8851,164.6968,164.791,5266.0
2023-06-29 13:40:00,175.01,175.05,174.84,174.92,3928.0,164.8098,164.8475,164.6497,164.725,3928.0
2023-06-29 13:45:00,174.92,175.04,174.89,174.97,5756.0,164.725,164.838,164.6968,164.7721,5756.0
2023-06-29 13:50:00,174.99,175.24,174.99,175.21,10622.0,164.791,165.0264,164.791,164.9981,10622.0
2023-06-29 13:55:00,175.19,175.23,174.97,175.06,24091.0,164.9793,165.017,164.7721,164.8569,24091.0
2023-06-29 14:00:00,175.03,175.04,174.49,174.65,14237.0,164.8286,164.838,164.3201,164.4708,14237.0
2023-06-29 14:05:00,174.62,174.86,174.6,174.78,31720.0,164.4425,164.6685,164.4237,164.5932,31720.0
2023-06-29 14:10:00,174.79,175.12,174.79,175.11,9447.0,164.6026,164.9134,164.6026,164.904,9447.0
2023-06-29 14:15:00,175.17,175.23,175.12,175.23,7415.0,164.9605,165.017,164.9134,165.017,7415.0
2023-06-29 14:20:00,175.25,175.37,175.24,175.34,10474.0,165.0358,165.1488,165.0264,165.1206,10474.0
2023-06-29 14:25:00,175.36,175.42,175.29,175.36,22610.0,165.1394,165.1959,165.0735,165.1394,22610.0
2023-06-29 14:30:00,175.39,175.47,175.31,175.37,10565.0,165.1676,165.243,165.0923,165.1488,10565.0
2023-06-29 14:35:00,175.38,175.53,175.37,175.49,7739.0,165.1582,165.2995,165.1488,165.2618,7739.0
2023-06-29 14:40:00,175.47,175.49,175.31,175.42,13589.0,165.243,165.2618,165.0923,165.1959,13589.0
2023-06-29 14:45:00,175.46,175.52,175.42,175.45,7204.0,165.2336,165.2901,165.1959,165.2242,7204.0
2023-06-29 14:50:00,175.45,175.53,175.31,175.5,8930.0,165.2242,165.2995,165.0923,165.2712,8930.0
2023-06-29 14:55:00,175.53,175.66,175.5,175.66,9826.0,165.2995,165.4219,165.2712,165.4219,9826.0
2023-06-29 15:00:00,175.68,175.75,175.61,175.73,7617.0,165.4407,165.5067,165.3748,165.4878,7617.0
2023-06-29 15:05:00,175.72,175.76,175.69,175.74,10277.0,165.4784,165.5161,165.4502,165.4972,10277.0
2023-06-29 15:10:00,175.74,175.8,175.69,175.8,9993.0,165.4972,165.5538,165.4502,165.5538,9993.0
2023-06-29 15:15:00,175.82,175.95,175.82,175.93,24680.0,165.5726,165.695,165.5726,165.6762,24680.0
2023-06-29 15:20:00,175.94,176.05,175.93,176.05,39604.0,165.6856,165.7892,165.6762,165.7892,39604.0
2023-06-29 15:25:00,176.06,176.3,176.0,176.23,36107.0,165.7986,166.0246,165.7421,165.9587,36107.0
2023-06-29 15:30:00,176.22,176.28,176.03,176.28,28079.0,165.9493,166.0058,165.7703,166.0058,28079.0
2023-06-29 15:35:00,176.31,176.33,176.22,176.31,38303.0,166.034,166.0529,165.9493,166.034,38303.0
2023-06-29 15:40:00,176.31,176.34,176.09,176.11,44968.0,166.034,166.0623,165.8268,165.8457,44968.0
2023-06-29 15:45:00,176.1,176.54,176.08,176.38,46790.0,165.8363,166.2506,165.8174,166.0999,46790.0
2023-06-29 15:50:00,176.4,176.88,176.37,176.64,108833.0,166.1188,166.5708,166.0905,166.3448,108833.0
2023-06-29 15:55:00,176.62,177.04,176.52,176.78,262465.0,166.326,166.7215,166.2318,166.4766,262465.0
2023-06-30 09:30:00,178.61,179.5,178.53,179.06,104594.0,168.2,169.0381,168.1246,168.6237,104594.0
2023-06-30 09:35:00,178.99,178.99,178.37,178.63,19165.0,168.5578,168.5578,167.974,168.2188,19165.0
2023-06-30 09:40:00,178.67,179.05,178.32,178.99,24233.0,168.2565,168.6143,167.9269,168.5578,24233.0
2023-06-30 09:45:00,179.01,179.58,178.87,179.53,24712.0,168.5767,169.1134,168.4448,169.0664,24712.0
2023-06-30 09:50:00,179.55,180.49,179.54,180.16,106582.0,169.0852,169.9704,169.0758,169.6596,106582.0
2023-06-30 09:55:00,180.09,180.29,179.85,180.05,26980.0,169.5937,169.7821,169.3677,169.556,26980.0
2023-06-30 10:00:00,180.11,180.12,179.78,180.04,56201.0,169.6125,169.622,169.3018,169.5466,56201.0
2023-06-30 10:05:00,180.02,180.53,180.0,180.14,42528.0,169.5278,170.0081,169.509,169.6408,42528.0
2023-06-30 10:10:00,180.17,180.23,179.91,180.02,54259.0,169.6691,169.7256,169.4242,169.5278,54259.0
2023-06-30 10:15:00,180.04,180.17,179.56,179.57,164509.0,169.5466,169.6691,169.0946,169.104,164509.0
2023-06-30 10:20:00,179.57,179.58,178.76,178.85,139354.0,169.104,169.1134,168.3412,168.426,139354.0
2023-06-30 10:25:00,178.88,178.94,178.8,178.82,36464.0,168.4542,168.5107,168.3789,168.3977,36464.0
2023-06-30 10:30:00,178.81,179.23,178.8,179.23,46955.0,168.3883,168.7838,168.3789,168.7838,46955.0
2023-06-30 10:35:00,179.2,179.56,179.02,179.27,39795.0,168.7556,169.0946,168.5861,168.8215,39795.0
2023-06-30 10:40:00,179.25,179.53,178.93,179.04,19949.0,168.8027,169.0664,168.5013,168.6049,19949.0
2023-06-30 10:45:00,179.0,179.17,178.82,178.88,13438.0,168.5672,168.7273,168.3977,168.4542,13438.0
2023-06-30 10:50:00,178.8,179.22,178.8,179.18,12867.0,168.3789,168.7744,168.3789,168.7368,12867.0
2023-06-30 10:55:00,179.2,179.32,179.03,179.12,13216.0,168.7556,168.8686,168.5955,168.6803,13216.0
2023-06-30 11:00:00,179.14,179.4,179.11,179.33,13700.0,168.6991,168.9439,168.6708,168.878,13700.0
2023-06-30 11:05:00,179.37,179.6,179.23,179.6,20610.0,168.9157,169.1323,168.7838,169.1323,20610.0
2023-06-30 11:10:00,179.57,179.65,179.4,179.62,18849.0,169.104,169.1794,168.9439,169.1511,18849.0
2023-06-30 11:15:00,179.61,179.67,179.45,179.47,25189.0,169.1417,169.1982,168.991,169.0099,25189.0
2023-06-30 11:20:00,179.45,179.49,179.36,179.43,23135.0,168.991,169.0287,168.9063,168.9722,23135.0
2023-06-30 11:25:00,179.43,179.55,179.3,179.33,33720.0,168.9722,169.0852,168.8498,168.878,33720.0
2023-06-30 11:30:00,179.34,179.47,179.15,179.32,22160.0,168.8874,169.0099,168.7085,168.8686,22160.0
2023-06-30 11:35:00,179.3,179.54,179.3,179.41,10841.0,168.8498,169.0758,168.8498,168.9533,10841.0
2023-06-30 11:40:00,179.35,179.35,179.15,179.17,12053.0,168.8968,168.8968,168.7085,168.7273,12053.0
2023-06-30 11:45:00,179.16,179.37,179.11,179.31,13490.0,168.7179,168.9157,168.6708,168.8592,13490.0
2023-06-30 11:50:00,179.3,179.3,179.11,179.13,23149.0,168.8498,168.8498,168.6708,168.6897,23149.0
2023-06-30 11:55:00,179.13,179.38,179.11,179.37,34184.0,168.6897,168.9251,168.6708,168.9157,34184.0
2023-06-30 12:00:00,179.38,179.5,179.29,179.49,23075.0,168.9251,169.0381,168.8403,169.0287,23075.0
2023-06-30 12:05:00,179.47,179.5,179.28,179.28,16259.0,169.0099,169.0381,168.8309,168.8309,16259.0
2023-06-30 12:10:00,179.29,179.39,179.16,179.24,18614.0,168.8403,168.9345,168.7179,168.7933,18614.0
2023-06-30 12:15:00,179.25,179.27,179.17,179.21,20266.0,168.8027,168.8215,168.7273,168.765,20266.0
2023-06-30 12:20:00,179.2,179.38,179.18,179.28,18898.0,168.7556,168.9251,168.7368,168.8309,18898.0
2023-06-30 12:25:00,179.29,179.46,179.19,179.46,19209.0,168.8403,169.0004,168.7462,169.0004,19209.0
2023-06-30 12:30:00,179.47,179.59,179.4,179.42,37787.0,169.0099,169.1229,168.9439,168.9628,37787.0
2023-06-30 12:35:00,179.44,179.55,179.41,179.43,33139.0,168.9816,169.0852,168.9533,168.9722,33139.0
2023-06-30 12:40:00,179.45,179.51,179.4,179.44,51441.0,168.991,169.0475,168.9439,168.9816,51441.0
2023-06-30 12:45:00,179.43,179.56,179.4,179.46,89855.0,168.9722,169.0946,168.9439,169.0004,89855.0
2023-06-30 12:50:00,179.46,179.46,179.27,179.36,51483.0,169.0004,169.0004,168.8215,168.9063,51483.0
2023-06-30 12:55:00,179.35,179.44,179.26,179.34,39787.0,168.8968,168.9816,168.8121,168.8874,39787.0
2023-06-30 13:00:00,179.35,179.52,179.32,179.35,44326.0,168.8968,169.0569,168.8686,168.8968,44326.0
2023-06-30 13:05:00,179.38,179.95,179.38,179.65,42134.0,168.9251,169.4619,168.9251,169.1794,42134.0
2023-06-30 13:10:00,179.65,179.87,179.63,179.84,14813.0,169.1794,169.3865,169.1605,169.3583,14813.0
2023-06-30 13:15:00,179.86,180.2,179.83,180.19,18796.0,169.3771,169.6973,169.3489,169.6879,18796.0
2023-06-30 13:20:00,180.18,180.23,179.95,180.02,13571.0,169.6785,169.7256,169.4619,169.5278,13571.0
2023-06-30 13:25:00,180.05,180.15,180.04,180.13,9756.0,169.556,169.6502,169.5466,169.6314,9756.0
2023-06-30 13:30:00,180.15,180.28,180.09,180.23,11724.0,169.6502,169.7726,169.5937,169.7256,11724.0
2023-06-30 13:35:00,180.19,180.22,179.99,179.99,14158.0,169.6879,169.7161,169.4995,169.4995,14158.0
2023-06-30 13:40:00,180.01,180.09,179.95,180.06,19387.0,169.5184,169.5937,169.4619,169.5655,19387.0
2023-06-30 13:45:00,180.04,180.22,179.99,180.22,14291.0,169.5466,169.7161,169.4995,169.7161,14291.0
2023-06-30 13:50:00,180.24,180.28,180.12,180.21,7422.0,169.735,169.7726,169.622,169.7067,7422.0
2023-06-30 13:55:00,180.21,180.26,180.07,180.11,17222.0,169.7067,169.7538,169.5749,169.6125,17222.0
2023-06-30 14:00:00,180.15,180.17,180.03,180.16,11255.0,169.6502,169.6691,169.5372,169.6596,11255.0
2023-06-30 14:05:00,180.17,180.29,180.15,180.24,13945.0,169.6691,169.7821,169.6502,169.735,13945.0
2023-06-30 14:10:00,180.24,180.25,180.14,180.2,13262.0,169.735,169.7444,169.6408,169.6973,13262.0
2023-06-30 14:15:00,180.23,180.31,180.13,180.13,13962.0,169.7256,169.8009,169.6314,169.6314,13962.0
2023-06-30 14:20:00,180.12,180.23,180.08,180.19,15799.0,169.622,169.7256,169.5843,169.6879,15799.0
2023-06-30 14:25:00,180.21,180.5,180.2,180.49,27055.0,169.7067,169.9798,169.6973,169.9704,27055.0
2023-06-30 14:30:00,180.49,180.52,180.29,180.42,20358.0,169.9704,169.9987,169.7821,169.9045,20358.0
2023-06-30 14:35:00,180.41,180.42,180.28,180.36,18860.0,169.8951,169.9045,169.7726,169.848,18860.0
2023-06-30 14:40:00,180.36,180.38,180.23,180.34,19508.0,169.848,169.8668,169.7256,169.8291,19508.0
2023-06-30 14:45:00,180.31,180.35,180.07,180.27,28297.0,169.8009,169.8386,169.5749,169.7632,28297.0
2023-06-30 14:50:00,180.28,180.32,180.14,180.24,20354.0,169.7726,169.8103,169.6408,169.735,20354.0
2023-06-30 14:55:00,180.23,180.23,180.0,180.22,23507.0,169.7256,169.7256,169.509,169.7161,23507.0
2023-06-30 15:00:00,180.22,180.24,179.99,180.11,23591.0,169.7161,169.735,169.4995,169.6125,23591.0
2023-06-30 15:05:00,180.12,180.17,179.98,180.13,17420.0,169.622,169.6691,169.4901,169.6314,17420.0
2023-06-30 15:10:00,180.1,180.2,180.07,180.17,16168.0,169.6031,169.6973,169.5749,169.6691,16168.0
2023-06-30 15:15:00,180.17,180.37,180.15,180.26,25243.0,169.6691,169.8574,169.6502,169.7538,25243.0
2023-06-30 15:20:00,180.26,180.35,180.12,180.3,31309.0,169.7538,169.8386,169.622,169.7915,31309.0
2023-06-30 15:25:00,180.3,180.39,180.25,180.3,27601.0,169.7915,169.8762,169.7444,169.7915,27601.0
2023-06-30 15:30:00,180.28,180.29,180.16,180.23,40907.0,169.7726,169.7821,169.6596,169.7256,40907.0
2023-06-30 15:35:00,180.24,180.44,180.17,180.43,39663.0,169.735,169.9233,169.6691,169.9139,39663.0
2023-06-30 15:40:00,180.43,180.51,180.31,180.33,53277.0,169.9139,169.9892,169.8009,169.8197,53277.0
2023-06-30 15:45:00,180.32,180.47,180.22,180.45,54939.0,169.8103,169.9516,169.7161,169.9327,54939.0
2023-06-30 15:50:00,180.45,180.54,180.08,180.39,141830.0,169.9327,170.0175,169.5843,169.8762,141830.0
2023-06-30 15:55:00,180.37,180.41,179.97,179.99,247412.0,169.8574,169.8951,169.4807,169.4995,247412.0
2023-07-03 09:30:00,180.17,180.95,180.09,180.95,72606.0,169.6691,170.4036,169.5937,170.4036,72606.0
2023-07-03 09:35:00,180.92,181.2,180.39,180.5,28294.0,170.3753,170.639,169.8762,169.9798,28294.0
2023-07-03 09:40:00,180.48,180.66,179.86,180.08,35831.0,169.961,170.1305,169.3771,169.5843,35831.0
2023-07-03 09:45:00,180.03,180.05,179.54,179.72,24627.0,169.5372,169.556,169.0758,169.2453,24627.0
2023-07-03 09:50:00,179.77,180.0,179.34,179.51,21665.0,169.2924,169.509,168.8874,169.0475,21665.0
2023-07-03 09:55:00,179.51,179.61,179.27,179.43,20184.0,169.0475,169.1417,168.8215,168.9722,20184.0
2023-07-03 10:00:00,179.51,179.56,179.0,179.07,36894.0,169.0475,169.0946,168.5672,168.6332,36894.0
2023-07-03 10:05:00,179.09,179.45,179.06,179.37,52471.0,168.652,168.991,168.6237,168.9157,52471.0
2023-07-03 10:10:00,179.4,179.5,179.14,179.19,36474.0,168.9439,169.0381,168.6991,168.7462,36474.0
2023-07-03 10:15:00,179.05,179.1,178.77,178.82,13717.0,168.6143,168.6614,168.3506,168.3977,13717.0
2023-07-03 10:20:00,178.85,179.18,178.85,179.13,13543.0,168.426,168.7368,168.426,168.6897,13543.0
2023-07-03 10:25:00,179.16,179.22,178.92,179.02,13316.0,168.7179,168.7744,168.4919,168.5861,13316.0
2023-07-03 10:30:00,179.0,179.1,178.82,178.9,18123.0,168.5672,168.6614,168.3977,168.4731,18123.0
2023-07-03 10:35:00,178.94,178.95,178.56,178.66,14285.0,168.5107,168.5202,168.1529,168.2471,14285.0
2023-07-03 10:40:00,178.57,178.62,178.29,178.39,15491.0,168.1623,168.2094,167.8986,167.9928,15491.0
2023-07-03 10:45:00,178.39,178.46,178.11,178.22,25262.0,167.9928,168.0587,167.7291,167.8327,25262.0
2023-07-03 10:50:00,178.2,178.29,177.93,178.08,19103.0,167.8139,167.8986,167.5596,167.7009,19103.0
2023-07-03 10:55:00,178.08,178.1,177.62,177.75,15099.0,167.7009,167.7197,167.2677,167.3901,15099.0
2023-07-03 11:00:00,177.79,177.99,177.76,177.87,21855.0,167.4278,167.6161,167.3995,167.5031,21855.0
2023-07-03 11:05:00,177.85,178.2,177.83,178.16,23599.0,167.4843,167.8139,167.4654,167.7762,23599.0
2023-07-03 11:10:00,178.2,178.21,177.94,177.96,14895.0,167.8139,167.8233,167.569,167.5879,14895.0
2023-07-03 11:15:00,177.96,178.0,177.86,177.94,10440.0,167.5879,167.6255,167.4937,167.569,10440.0
2023-07-03 11:20:00,177.91,178.06,177.84,177.96,11518.0,167.5408,167.682,167.4749,167.5879,11518.0
2023-07-03 11:25:00,177.94,177.94,177.8,177.86,17842.0,167.569,167.569,167.4372,167.4937,17842.0
2023-07-03 11:30:00,177.87,177.92,177.64,177.74,15125.0,167.5031,167.5502,167.2865,167.3807,15125.0
2023-07-03 11:35:00,177.69,177.99,177.67,177.97,11165.0,167.3336,167.6161,167.3148,167.5973,11165.0
2023-07-03 11:40:00,177.98,178.19,177.95,178.19,11957.0,167.6067,167.8045,167.5784,167.8045,11957.0
2023-07-03 11:45:00,178.19,178.24,178.08,178.18,11024.0,167.8045,167.8515,167.7009,167.795,11024.0
2023-07-03 11:50:00,178.16,178.24,178.11,178.21,9068.0,167.7762,167.8515,167.7291,167.8233,9068.0
2023-07-03 11:55:00,178.19,178.28,178.1,178.25,10506.0,167.8045,167.8892,167.7197,167.861,10506.0
2023-07-03 12:00:00,178.26,178.42,178.18,178.36,8678.0,167.8704,168.021,167.795,167.9645,8678.0
2023-07-03 12:05:00,178.32,178.54,178.29,178.53,25261.0,167.9269,168.1341,167.8986,168.1246,25261.0
2023-07-03 12:10:00,178.56,178.73,178.47,178.73,5417.0,168.1529,168.313,168.0681,168.313,5417.0
2023-07-03 12:15:00,178.74,178.77,178.52,178.59,11247.0,168.3224,168.3506,168.1152,168.1811,11247.0
2023-07-03 12:20:00,178.6,179.01,178.6,179.01,11454.0,168.1906,168.5767,168.1906,168.5767,11454.0
2023-07-03 12:25:00,179.01,179.27,179.01,179.25,14097.0,168.5767,168.8215,168.5767,168.8027,14097.0
2023-07-03 12:30:00,179.24,179.27,179.07,179.16,16066.0,168.7933,168.8215,168.6332,168.7179,16066.0
2023-07-03 12:35:00,179.16,179.21,179.02,179.17,17362.0,168.7179,168.765,168.5861,168.7273,17362.0
2023-07-03 12:40:00,179.15,179.48,179.06,179.48,19465.0,168.7085,169.0193,168.6237,169.0193,19465.0
2023-07-03 12:45:00,179.5,179.5,178.95,179.0,23247.0,169.0381,169.0381,168.5202,168.5672,23247.0
2023-07-03 12:50:00,178.99,179.21,178.91,179.16,33648.0,168.5578,168.765,168.4825,168.7179,33648.0
2023-07-03 12:55:00,179.23,179.77,179.21,179.76,124437.0,168.7838,169.2924,168.765,169.2829,124437.0
2023-07-05 09:30:00,178.71,178.86,177.93,177.93,75437.0,168.2941,168.4354,167.5596,167.5596,75437.0
2023-07-05 09:35:00,177.97,178.0,177.19,177.43,22214.0,167.5973,167.6255,166.8627,167.0887,22214.0
2023-07-05 09:40:00,177.22,178.0,177.13,177.75,17999.0,166.891,167.6255,166.8062,167.3901,17999.0
2023-07-05 09:45:00,177.71,177.92,177.51,177.71,15238.0,167.3524,167.5502,167.1641,167.3524,15238.0
2023-07-05 09:50:00,177.8,178.12,177.58,177.59,14592.0,167.4372,167.7385,167.23,167.2394,14592.0
2023-07-05 09:55:00,177.63,177.74,177.43,177.71,17666.0,167.2771,167.3807,167.0887,167.3524,17666.0
2023-07-05 10:00:00,177.68,177.95,177.5,177.82,16587.0,167.3242,167.5784,167.1547,167.456,16587.0
2023-07-05 10:05:00,177.86,178.17,177.77,178.04,12399.0,167.4937,167.7856,167.4089,167.6632,12399.0
2023-07-05 10:10:00,178.02,178.14,177.72,178.09,13253.0,167.6444,167.7574,167.3618,167.7103,13253.0
2023-07-05 10:15:00,178.14,178.48,178.13,178.34,18662.0,167.7574,168.0776,167.748,167.9457,18662.0
2023-07-05 10:20:00,178.31,178.39,178.0,178.12,30138.0,167.9175,167.9928,167.6255,167.7385,30138.0
2023-07-05 10:25:00,178.12,178.12,177.79,177.93,35105.0,167.7385,167.7385,167.4278,167.5596,35105.0
2023-07-05 10:30:00,177.94,178.35,177.94,178.33,27417.0,167.569,167.9551,167.569,167.9363,27417.0
2023-07-05 10:35:00,178.41,178.54,178.07,178.07,10669.0,168.0116,168.1341,167.6914,167.6914,10669.0
2023-07-05 10:40:00,178.03,178.2,177.83,177.84,10459.0,167.6538,167.8139,167.4654,167.4749,10459.0
2023-07-05 10:45:00,177.85,177.88,177.65,177.81,11849.0,167.4843,167.5125,167.2959,167.4466,11849.0
2023-07-05 10:50:00,177.85,178.05,177.73,178.05,12182.0,167.4843,167.6726,167.3713,167.6726,12182.0
2023-07-05 10:55:00,178.06,178.5,178.06,178.48,10709.0,167.682,168.0964,167.682,168.0776,10709.0
2023-07-05 11:00:00,178.5,178.53,178.15,178.29,10405.0,168.0964,168.1246,167.7668,167.8986,10405.0
2023-07-05 11:05:00,178.36,178.49,178.22,178.22,8391.0,167.9645,168.087,167.8327,167.8327,8391.0
2023-07-05 11:10:00,178.23,178.23,177.94,177.96,17107.0,167.8421,167.8421,167.569,167.5879,17107.0
2023-07-05 11:15:00,177.95,178.12,177.89,177.98,38242.0,167.5784,167.7385,167.5219,167.6067,38242.0
2023-07-05 11:20:00,177.98,178.09,177.78,177.79,17431.0,167.6067,167.7103,167.4184,167.4278,17431.0
2023-07-05 11:25:00,177.76,178.08,177.74,177.99,21511.0,167.3995,167.7009,167.3807,167.6161,21511.0
2023-07-05 11:30:00,178.0,178.16,177.76,177.83,18191.0,167.6255,167.7762,167.3995,167.4654,18191.0
2023-07-05 11:35:00,177.77,177.83,177.56,177.77,12469.0,167.4089,167.4654,167.2112,167.4089,12469.0
2023-07-05 11:40:00,177.68,177.77,177.46,177.52,13050.0,167.3242,167.4089,167.117,167.1735,13050.0
2023-07-05 11:45:00,177.59,177.6,177.43,177.46,10155.0,167.2394,167.2488,167.0887,167.117,10155.0
2023-07-05 11:50:00,177.53,177.62,177.4,177.62,5664.0,167.1829,167.2677,167.0605,167.2677,5664.0
2023-07-05 11:55:00,177.63,177.68,177.12,177.17,11569.0,167.2771,167.3242,166.7968,166.8439,11569.0
2023-07-05 12:00:00,177.18,177.28,177.09,177.22,10991.0,166.8533,166.9475,166.7686,166.891,10991.0
2023-07-05 12:05:00,177.25,177.34,177.17,177.23,8686.0,166.9192,167.004,166.8439,166.9004,8686.0
2023-07-05 12:10:00,177.24,177.27,176.98,177.03,11348.0,166.9098,166.9381,166.665,166.7121,11348.0
2023-07-05 12:15:00,177.01,177.18,177.01,177.06,9263.0,166.6932,166.8533,166.6932,166.7403,9263.0
2023-07-05 12:20:00,177.02,177.04,176.88,177.02,17982.0,166.7026,166.7215,166.5708,166.7026,17982.0
2023-07-05 12:25:00,177.02,177.37,177.0,177.33,9188.0,166.7026,167.0322,166.6838,166.9946,9188.0
2023-07-05 12:30:00,177.33,177.38,176.88,176.9,11242.0,166.9946,167.0417,166.5708,166.5896,11242.0
2023-07-05 12:35:00,176.92,177.05,176.79,176.89,8277.0,166.6085,166.7309,166.4861,166.5802,8277.0
2023-07-05 12:40:00,176.87,176.98,176.82,176.84,5489.0,166.5614,166.665,166.5143,166.5331,5489.0
2023-07-05 12:45:00,176.82,176.82,176.64,176.78,7029.0,166.5143,166.5143,166.3448,166.4766,7029.0
2023-07-05 12:50:00,176.78,176.85,176.63,176.84,9160.0,166.4766,166.5426,166.3354,166.5331,9160.0
2023-07-05 12:55:00,176.87,176.94,176.83,176.85,6300.0,166.5614,166.6273,166.5237,166.5426,6300.0
2023-07-05 13:00:00,176.82,176.87,176.75,176.75,5930.0,166.5143,166.5614,166.4484,166.4484,5930.0
2023-07-05 13:05:00,176.74,176.9,176.73,176.86,9602.0,166.439,166.5896,166.4295,166.552,9602.0
2023-07-05 13:10:00,176.84,176.92,176.78,176.83,12071.0,166.5331,166.6085,166.4766,166.5237,12071.0
2023-07-05 13:15:00,176.84,176.95,176.82,176.95,15043.0,166.5331,166.6367,166.5143,166.6367,15043.0
2023-07-05 13:20:00,176.93,177.12,176.89,177.06,11153.0,166.6179,166.7968,166.5802,166.7403,11153.0
2023-07-05 13:25:00,177.03,177.12,176.97,177.03,12861.0,166.7121,166.7968,166.6556,166.7121,12861.0
2023-07-05 13:30:00,177.04,177.07,176.87,176.91,8252.0,166.7215,166.7497,166.5614,166.5991,8252.0
2023-07-05 13:35:00,176.91,177.1,176.87,177.07,16589.0,166.5991,166.778,166.5614,166.7497,16589.0
2023-07-05 13:40:00,177.08,177.15,177.03,177.04,16634.0,166.7591,166.8251,166.7121,166.7215,16634.0
2023-07-05 13:45:00,177.04,177.22,177.01,177.21,30696.0,166.7215,166.891,166.6932,166.8816,30696.0
2023-07-05 13:50:00,177.19,177.33,177.17,177.28,45441.0,166.8627,166.9946,166.8439,166.9475,45441.0
2023-07-05 13:55:00,177.28,177.37,177.2,177.27,44883.0,166.9475,167.0322,166.8722,166.9381,44883.0
2023-07-05 14:00:00,177.27,177.55,177.23,177.42,19972.0,166.9381,167.2018,166.9004,167.0793,19972.0
2023-07-05 14:05:00,177.39,177.57,177.34,177.48,14307.0,167.0511,167.2206,167.004,167.1358,14307.0
2023-07-05 14:10:00,177.5,177.5,177.28,177.33,20554.0,167.1547,167.1547,166.9475,166.9946,20554.0
2023-07-05 14:15:00,177.31,177.31,176.86,176.88,19626.0,166.9757,166.9757,166.552,166.5708,19626.0
2023-07-05 14:20:00,176.86,176.88,176.59,176.78,12758.0,166.552,166.5708,166.2977,166.4766,12758.0
2023-07-05 14:25:00,176.8,176.95,176.8,176.8,10063.0,166.4955,166.6367,166.4955,166.4955,10063.0
2023-07-05 14:30:00,176.82,176.87,176.73,176.82,9440.0,166.5143,166.5614,166.4295,166.5143,9440.0
2023-07-05 14:35:00,176.8,176.98,176.74,176.93,11434.0,166.4955,166.665,166.439,166.6179,11434.0
2023-07-05 14:40:00,176.92,177.0,176.89,176.94,8409.0,166.6085,166.6838,166.5802,166.6273,8409.0
2023-07-05 14:45:00,176.95,177.11,176.95,177.07,8981.0,166.6367,166.7874,166.6367,166.7497,8981.0
2023-07-05 14:50:00,177.09,177.17,177.0,177.06,10838.0,166.7686,166.8439,166.6838,166.7403,10838.0
2023-07-05 14:55:00,177.08,177.09,176.9,177.01,11127.0,166.7591,166.7686,166.5896,166.6932,11127.0
2023-07-05 15:00:00,177.0,177.02,176.87,176.9,11293.0,166.6838,166.7026,166.5614,166.5896,11293.0
2023-07-05 15:05:00,176.88,177.02,176.84,176.86,13817.0,166.5708,166.7026,166.5331,166.552,13817.0
2023-07-05 15:10:00,176.85,176.98,176.8,176.97,11674.0,166.5426,166.665,166.4955,166.6556,11674.0
2023-07-05 15:15:00,176.95,177.02,176.87,176.89,11919.0,166.6367,166.7026,166.5614,166.5802,11919.0
2023-07-05 15:20:00,176.89,176.97,176.85,176.91,21894.0,166.5802,166.6556,166.5426,166.5991,21894.0
2023-07-05 15:25:00,176.95,177.12,176.95,177.05,17073.0,166.6367,166.7968,166.6367,166.7309,17073.0
2023-07-05 15:30:00,177.05,177.25,177.05,177.16,20951.0,166.7309,166.9192,166.7309,166.8345,20951.0
2023-07-05 15:35:00,177.16,177.21,177.01,177.08,20539.0,166.8345,166.8816,166.6932,166.7591,20539.0
2023-07-05 15:40:00,177.05,177.18,176.96,176.96,31768.0,166.7309,166.8533,166.6461,166.6461,31768.0
2023-07-05 15:45:00,176.96,177.04,176.84,177.03,37115.0,166.6461,166.7215,166.5331,166.7121,37115.0
2023-07-05 15:50:00,177.01,177.01,176.54,176.59,85440.0,166.6932,166.6932,166.2506,166.2977,85440.0
2023-07-05 15:55:00,176.57,176.67,176.45,176.51,207663.0,166.2789,166.373,166.1659,166.2224,207663.0
2023-07-06 09:30:00,173.7,174.95,173.66,174.64,112194.0,163.5761,164.7533,163.5385,164.4614,112194.0
2023-07-06 09:35:00,174.59,175.48,174.59,175.17,32749.0,164.4143,165.2524,164.4143,164.9605,32749.0
2023-07-06 09:40:00,175.17,175.27,174.28,174.29,21925.0,164.9605,165.0546,164.1223,164.1318,21925.0
2023-07-06 09:45:00,174.3,174.62,174.06,174.36,35279.0,164.1412,164.4425,163.9152,164.1977,35279.0
2023-07-06 09:50:00,174.3,174.72,174.19,174.21,18794.0,164.1412,164.5367,164.0376,164.0564,18794.0
2023-07-06 09:55:00,174.21,174.43,174.01,174.31,30766.0,164.0564,164.2636,163.8681,164.1506,30766.0
2023-07-06 10:00:00,174.49,174.49,173.77,173.77,51129.0,164.3201,164.3201,163.6421,163.6421,51129.0
2023-07-06 10:05:00,173.78,174.15,173.66,174.07,18905.0,163.6515,163.9999,163.5385,163.9246,18905.0
2023-07-06 10:10:00,174.13,174.41,173.9,174.22,18505.0,163.9811,164.2448,163.7645,164.0658,18505.0
2023-07-06 10:15:00,174.25,174.45,173.99,174.01,16317.0,164.0941,164.2824,163.8492,163.8681,16317.0
2023-07-06 10:20:00,174.01,174.15,173.81,173.98,10012.0,163.8681,163.9999,163.6797,163.8398,10012.0
2023-07-06 10:25:00,173.98,174.01,173.63,173.71,17664.0,163.8398,163.8681,163.5102,163.5856,17664.0
2023-07-06 10:30:00,173.74,174.02,173.68,173.81,24504.0,163.6138,163.8775,163.5573,163.6797,24504.0
2023-07-06 10:35:00,173.8,173.9,173.48,173.61,17670.0,163.6703,163.7645,163.369,163.4914,17670.0
2023-07-06 10:40:00,173.58,173.63,173.27,173.29,24263.0,163.4631,163.5102,163.1712,163.19,24263.0
2023-07-06 10:45:00,173.23,173.55,173.15,173.4,35781.0,163.1335,163.4349,163.0582,163.2936,35781.0
2023-07-06 10:50:00,173.38,173.52,173.31,173.43,14690.0,163.2748,163.4066,163.2089,163.3219,14690.0
2023-07-06 10:55:00,173.42,173.5,173.29,173.49,33590.0,163.3125,163.3878,163.19,163.3784,33590.0
2023-07-06 11:00:00,173.5,173.74,173.48,173.63,14167.0,163.3878,163.6138,163.369,163.5102,14167.0
2023-07-06 11:05:00,173.63,173.67,173.43,173.5,21069.0,163.5102,163.5479,163.3219,163.3878,21069.0
2023-07-06 11:10:00,173.52,173.61,173.14,173.15,51421.0,163.4066,163.4914,163.0488,163.0582,51421.0
2023-07-06 11:15:00,173.14,173.64,173.08,173.5,18342.0,163.0488,163.5196,162.9923,163.3878,18342.0
2023-07-06 11:20:00,173.55,173.61,173.21,173.22,8837.0,163.4349,163.4914,163.1147,163.1241,8837.0
2023-07-06 11:25:00,173.21,173.82,173.21,173.79,16283.0,163.1147,163.6892,163.1147,163.6609,16283.0
2023-07-06 11:30:00,173.83,174.21,173.83,173.98,19465.0,163.6986,164.0564,163.6986,163.8398,19465.0
2023-07-06 11:35:00,173.93,174.1,173.89,173.95,9313.0,163.7927,163.9528,163.7551,163.8116,9313.0
2023-07-06 11:40:00,173.94,174.07,173.89,174.07,15225.0,163.8022,163.9246,163.7551,163.9246,15225.0
2023-07-06 11:45:00,174.01,174.16,173.89,174.14,21210.0,163.8681,164.0093,163.7551,163.9905,21210.0
2023-07-06 11:50:00,174.1,174.13,173.69,173.69,20534.0,163.9528,163.9811,163.5667,163.5667,20534.0
2023-07-06 11:55:00,173.69,173.76,173.52,173.59,12558.0,163.5667,163.6327,163.4066,163.4726,12558.0
2023-07-06 12:00:00,173.57,173.86,173.47,173.71,37866.0,163.4537,163.7268,163.3596,163.5856,37866.0
2023-07-06 12:05:00,173.8,173.91,173.63,173.71,12474.0,163.6703,163.7739,163.5102,163.5856,12474.0
2023-07-06 12:10:00,173.65,173.66,173.24,173.26,6645.0,163.5291,163.5385,163.143,163.1618,6645.0
2023-07-06 12:15:00,173.29,173.5,173.17,173.42,38833.0,163.19,163.3878,163.077,163.3125,38833.0
2023-07-06 12:20:00,173.47,173.49,173.27,173.31,5240.0,163.3596,163.3784,163.1712,163.2089,5240.0
2023-07-06 12:25:00,173.3,173.42,173.2,173.41,6385.0,163.1995,163.3125,163.1053,163.303,6385.0
2023-07-06 12:30:00,173.45,173.65,173.43,173.57,5681.0,163.3407,163.5291,163.3219,163.4537,5681.0
2023-07-06 12:35:00,173.62,173.78,173.37,173.42,9913.0,163.5008,163.6515,163.2654,163.3125,9913.0
2023-07-06 12:40:00,173.4,173.44,173.32,173.43,7744.0,163.2936,163.3313,163.2183,163.3219,7744.0
2023-07-06 12:45:00,173.38,173.57,173.33,173.57,9252.0,163.2748,163.4537,163.2277,163.4537,9252.0
2023-07-06 12:50:00,173.61,173.64,173.44,173.52,7474.0,163.4914,163.5196,163.3313,163.4066,7474.0
2023-07-06 12:55:00,173.49,173.73,173.46,173.73,5810.0,163.3784,163.6044,163.3501,163.6044,5810.0
2023-07-06 13:00:00,173.75,173.79,173.63,173.63,6214.0,163.6232,163.6609,163.5102,163.5102,6214.0
2023-07-06 13:05:00,173.65,173.79,173.54,173.61,15497.0,163.5291,163.6609,163.4255,163.4914,15497.0
2023-07-06 13:10:00,173.59,173.76,173.55,173.59,12782.0,163.4726,163.6327,163.4349,163.4726,12782.0
2023-07-06 13:15:00,173.64,173.66,173.45,173.66,8682.0,163.5196,163.5385,163.3407,163.5385,8682.0
2023-07-06 13:20:00,173.67,173.94,173.67,173.93,10793.0,163.5479,163.8022,163.5479,163.7927,10793.0
2023-07-06 13:25:00,173.94,173.94,173.76,173.92,11114.0,163.8022,163.8022,163.6327,163.7833,11114.0
2023-07-06 13:30:00,173.93,173.93,173.66,173.7,6968.0,163.7927,163.7927,163.5385,163.5761,6968.0
2023-07-06 13:35:00,173.69,174.06,173.66,174.06,7466.0,163.5667,163.9152,163.5385,163.9152,7466.0
2023-07-06 13:40:00,174.05,174.17,174.04,174.15,14298.0,163.9057,164.0188,163.8963,163.9999,14298.0
2023-07-06 13:45:00,174.2,174.2,173.82,174.03,9652.0,164.047,164.047,163.6892,163.8869,9652.0
2023-07-06 13:50:00,174.02,174.03,173.68,173.68,6167.0,163.8775,163.8869,163.5573,163.5573,6167.0
2023-07-06 13:55:00,173.68,173.92,173.66,173.91,20662.0,163.5573,163.7833,163.5385,163.7739,20662.0
2023-07-06 14:00:00,173.91,173.92,173.53,173.58,13623.0,163.7739,163.7833,163.4161,163.4631,13623.0
2023-07-06 14:05:00,173.55,173.79,173.53,173.64,9102.0,163.4349,163.6609,163.4161,163.5196,9102.0
2023-07-06 14:10:00,173.69,173.74,173.47,173.47,9039.0,163.5667,163.6138,163.3596,163.3596,9039.0
2023-07-06 14:15:00,173.44,173.55,173.4,173.47,12616.0,163.3313,163.4349,163.2936,163.3596,12616.0
2023-07-06 14:20:00,173.51,173.62,173.47,173.61,10646.0,163.3972,163.5008,163.3596,163.4914,10646.0
2023-07-06 14:25:00,173.6,173.71,173.56,173.65,11427.0,163.482,163.5856,163.4443,163.5291,11427.0
2023-07-06 14:30:00,173.66,173.78,173.65,173.73,8130.0,163.5385,163.6515,163.5291,163.6044,8130.0
2023-07-06 14:35:00,173.73,173.81,173.63,173.77,8492.0,163.6044,163.6797,163.5102,163.6421,8492.0
2023-07-06 14:40:00,173.72,173.96,173.7,173.96,8067.0,163.595,163.821,163.5761,163.821,8067.0
2023-07-06 14:45:00,173.97,174.28,173.96,174.24,8204.0,163.8304,164.1223,163.821,164.0847,8204.0
2023-07-06 14:50:00,174.24,174.24,174.09,174.2,9755.0,164.0847,164.0847,163.9434,164.047,9755.0
2023-07-06 14:55:00,174.2,174.39,174.17,174.37,14968.0,164.047,164.2259,164.0188,164.2071,14968.0
2023-07-06 15:00:00,174.39,174.6,174.39,174.59,33934.0,164.2259,164.4237,164.2259,164.4143,33934.0
2023-07-06 15:05:00,174.6,174.71,174.59,174.66,38007.0,164.4237,164.5273,164.4143,164.4802,38007.0
2023-07-06 15:10:00,174.65,174.67,174.45,174.51,26456.0,164.4708,164.4896,164.2824,164.3389,26456.0
2023-07-06 15:15:00,174.49,174.56,174.44,174.5,24054.0,164.3201,164.386,164.273,164.3295,24054.0
2023-07-06 15:20:00,174.47,174.56,174.43,174.52,18373.0,164.3013,164.386,164.2636,164.3484,18373.0
2023-07-06 15:25:00,174.55,174.66,174.48,174.49,15922.0,164.3766,164.4802,164.3107,164.3201,15922.0
2023-07-06 15:30:00,174.48,174.81,174.46,174.8,21969.0,164.3107,164.6215,164.2919,164.612,21969.0
2023-07-06 15:35:00,174.8,174.86,174.47,174.47,26843.0,164.612,164.6685,164.3013,164.3013,26843.0
2023-07-06 15:40:00,174.48,174.76,174.45,174.76,28744.0,164.3107,164.5744,164.2824,164.5744,28744.0
2023-07-06 15:45:00,174.75,175.06,174.73,175.06,52114.0,164.5649,164.8569,164.5461,164.8569,52114.0
2023-07-06 15:50:00,175.09,175.26,174.53,174.6,83843.0,164.8851,165.0452,164.3578,164.4237,83843.0
2023-07-06 15:55:00,174.55,175.03,174.53,174.85,176125.0,164.3766,164.8286,164.3578,164.6591,176125.0
2023-07-07 09:30:00,174.11,174.43,173.85,174.25,50706.0,163.9623,164.2636,163.7174,164.0941,50706.0
2023-07-07 09:35:00,174.29,174.82,174.0,174.73,28111.0,164.1318,164.6309,163.8587,164.5461,28111.0
2023-07-07 09:40:00,174.69,174.71,174.2,174.27,25377.0,164.5084,164.5273,164.047,164.1129,25377.0
2023-07-07 09:45:00,174.27,175.0,174.27,174.92,15600.0,164.1129,164.8004,164.1129,164.725,15600.0
2023-07-07 09:50:00,174.92,175.28,174.9,175.0,10746.0,164.725,165.0641,164.7062,164.8004,10746.0
2023-07-07 09:55:00,175.0,175.29,174.99,175.11,11491.0,164.8004,165.0735,164.791,164.904,11491.0
2023-07-07 10:00:00,175.09,175.17,174.95,175.01,10623.0,164.8851,164.9605,164.7533,164.8098,10623.0
2023-07-07 10:05:00,175.0,175.07,174.86,175.02,13569.0,164.8004,164.8663,164.6685,164.8192,13569.0
2023-07-07 10:10:00,175.01,175.46,174.97,175.36,12121.0,164.8098,165.2336,164.7721,165.1394,12121.0
2023-07-07 10:15:00,175.37,175.37,174.78,175.07,12880.0,165.1488,165.1488,164.5932,164.8663,12880.0
2023-07-07 10:20:00,175.08,175.09,174.75,174.9,10364.0,164.8757,164.8851,164.5649,164.7062,10364.0
2023-07-07 10:25:00,174.89,174.98,174.72,174.75,11633.0,164.6968,164.7815,164.5367,164.5649,11633.0
2023-07-07 10:30:00,174.73,174.89,174.62,174.65,44043.0,164.5461,164.6968,164.4425,164.4708,44043.0
2023-07-07 10:35:00,174.56,175.07,174.56,174.91,9195.0,164.386,164.8663,164.386,164.7156,9195.0
2023-07-07 10:40:00,174.91,175.22,174.91,175.1,6460.0,164.7156,165.0076,164.7156,164.8946,6460.0
2023-07-07 10:45:00,175.07,175.33,175.07,175.28,6283.0,164.8663,165.1111,164.8663,165.0641,6283.0
2023-07-07 10:50:00,175.31,175.42,175.2,175.38,8880.0,165.0923,165.1959,164.9887,165.1582,8880.0
2023-07-07 10:55:00,175.39,175.41,175.2,175.35,10086.0,165.1676,165.1865,164.9887,165.13,10086.0
2023-07-07 11:00:00,175.36,175.56,175.28,175.5,7917.0,165.1394,165.3277,165.0641,165.2712,7917.0
2023-07-07 11:05:00,175.47,175.6,175.22,175.37,6870.0,165.243,165.3654,165.0076,165.1488,6870.0
2023-07-07 11:10:00,175.36,175.42,175.24,175.24,10131.0,165.1394,165.1959,165.0264,165.0264,10131.0
2023-07-07 11:15:00,175.22,175.28,175.08,175.14,8351.0,165.0076,165.0641,164.8757,164.9322,8351.0
2023-07-07 11:20:00,175.11,175.29,175.1,175.26,10990.0,164.904,165.0735,164.8946,165.0452,10990.0
2023-07-07 11:25:00,175.3,175.33,175.24,175.25,6075.0,165.0829,165.1111,165.0264,165.0358,6075.0
2023-07-07 11:30:00,175.26,175.3,175.14,175.18,12030.0,165.0452,165.0829,164.9322,164.9699,12030.0
2023-07-07 11:35:00,175.21,175.3,175.13,175.21,5512.0,164.9981,165.0829,164.9228,164.9981,5512.0
2023-07-07 11:40:00,175.21,175.3,175.19,175.24,7616.0,164.9981,165.0829,164.9793,165.0264,7616.0
2023-07-07 11:45:00,175.25,175.44,175.21,175.42,4573.0,165.0358,165.2147,164.9981,165.1959,4573.0
2023-07-07 11:50:00,175.39,175.51,175.33,175.39,7681.0,165.1676,165.2807,165.1111,165.1676,7681.0
2023-07-07 11:55:00,175.39,175.63,175.37,175.62,10309.0,165.1676,165.3937,165.1488,165.3842,10309.0
2023-07-07 12:00:00,175.65,175.74,175.6,175.66,10662.0,165.4125,165.4972,165.3654,165.4219,10662.0
2023-07-07 12:05:00,175.65,175.92,175.62,175.89,13379.0,165.4125,165.6668,165.3842,165.6385,13379.0
2023-07-07 12:10:00,175.88,176.16,175.86,176.15,22672.0,165.6291,165.8928,165.6103,165.8834,22672.0
2023-07-07 12:15:00,176.18,176.35,176.13,176.34,18876.0,165.9116,166.0717,165.8645,166.0623,18876.0
2023-07-07 12:20:00,176.34,176.34,175.94,176.03,10774.0,166.0623,166.0623,165.6856,165.7703,10774.0
2023-07-07 12:25:00,176.03,176.12,175.93,176.1,4062.0,165.7703,165.8551,165.6762,165.8363,4062.0
2023-07-07 12:30:00,176.14,176.41,176.04,176.41,7462.0,165.8739,166.1282,165.7798,166.1282,7462.0
2023-07-07 12:35:00,176.42,176.71,176.41,176.52,28696.0,166.1376,166.4107,166.1282,166.2318,28696.0
2023-07-07 12:40:00,176.5,176.82,176.49,176.74,8574.0,166.213,166.5143,166.2035,166.439,8574.0
2023-07-07 12:45:00,176.74,176.81,176.64,176.69,11277.0,166.439,166.5049,166.3448,166.3919,11277.0
2023-07-07 12:50:00,176.67,176.91,176.63,176.87,24787.0,166.373,166.5991,166.3354,166.5614,24787.0
2023-07-07 12:55:00,176.83,177.0,176.74,176.97,18274.0,166.5237,166.6838,166.439,166.6556,18274.0
2023-07-07 13:00:00,176.93,177.07,176.9,176.91,20927.0,166.6179,166.7497,166.5896,166.5991,20927.0
2023-07-07 13:05:00,176.9,176.94,176.59,176.59,7112.0,166.5896,166.6273,166.2977,166.2977,7112.0
2023-07-07 13:10:00,176.59,176.67,176.57,176.64,6407.0,166.2977,166.373,166.2789,166.3448,6407.0
2023-07-07 13:15:00,176.68,176.69,176.56,176.6,6481.0,166.3825,166.3919,166.2695,166.3071,6481.0
2023-07-07 13:20:00,176.6,176.7,176.6,176.66,4158.0,166.3071,166.4013,166.3071,166.3636,4158.0
2023-07-07 13:25:00,176.66,176.83,176.57,176.77,8178.0,166.3636,166.5237,166.2789,166.4672,8178.0
2023-07-07 13:30:00,176.71,176.78,176.47,176.49,6438.0,166.4107,166.4766,166.1847,166.2035,6438.0
2023-07-07 13:35:00,176.46,176.46,176.1,176.19,6732.0,166.1753,166.1753,165.8363,165.921,6732.0
2023-07-07 13:40:00,176.18,176.34,176.16,176.21,9781.0,165.9116,166.0623,165.8928,165.9399,9781.0
2023-07-07 13:45:00,176.21,176.23,176.06,176.2,9032.0,165.9399,165.9587,165.7986,165.9304,9032.0
2023-07-07 13:50:00,176.17,176.18,176.03,176.03,5281.0,165.9022,165.9116,165.7703,165.7703,5281.0
2023-07-07 13:55:00,176.02,176.14,175.79,175.91,13581.0,165.7609,165.8739,165.5443,165.6573,13581.0
2023-07-07 14:00:00,175.9,175.96,175.81,175.89,9785.0,165.6479,165.7044,165.5632,165.6385,9785.0
2023-07-07 14:05:00,175.87,176.2,175.85,176.06,31853.0,165.6197,165.9304,165.6008,165.7986,31853.0
2023-07-07 14:10:00,176.02,176.03,175.89,175.99,4116.0,165.7609,165.7703,165.6385,165.7327,4116.0
2023-07-07 14:15:00,175.96,176.09,175.89,176.01,8428.0,165.7044,165.8268,165.6385,165.7515,8428.0
2023-07-07 14:20:00,175.99,176.03,175.9,176.03,7987.0,165.7327,165.7703,165.6479,165.7703,7987.0
2023-07-07 14:25:00,176.01,176.1,175.94,176.09,7456.0,165.7515,165.8363,165.6856,165.8268,7456.0
2023-07-07 14:30:00,176.09,176.16,175.79,175.82,9439.0,165.8268,165.8928,165.5443,165.5726,9439.0
2023-07-07 14:35:00,175.79,175.84,175.57,175.59,6323.0,165.5443,165.5914,165.3372,165.356,6323.0
2023-07-07 14:40:00,175.6,175.63,175.4,175.4,7119.0,165.3654,165.3937,165.1771,165.1771,7119.0
2023-07-07 14:45:00,175.4,175.63,175.34,175.54,20367.0,165.1771,165.3937,165.1206,165.3089,20367.0
2023-07-07 14:50:00,175.49,175.53,175.41,175.47,6283.0,165.2618,165.2995,165.1865,165.243,6283.0
2023-07-07 14:55:00,175.4,175.49,175.32,175.44,7070.0,165.1771,165.2618,165.1017,165.2147,7070.0
2023-07-07 15:00:00,175.44,175.48,175.3,175.38,17669.0,165.2147,165.2524,165.0829,165.1582,17669.0
2023-07-07 15:05:00,175.39,175.43,175.25,175.31,7983.0,165.1676,165.2053,165.0358,165.0923,7983.0
2023-07-07 15:10:00,175.3,175.43,175.28,175.36,9203.0,165.0829,165.2053,165.0641,165.1394,9203.0
2023-07-07 15:15:00,175.35,175.46,175.13,175.33,28425.0,165.13,165.2336,164.9228,165.1111,28425.0
2023-07-07 15:20:00,175.31,175.39,175.23,175.24,21065.0,165.0923,165.1676,165.017,165.0264,21065.0
2023-07-07 15:25:00,175.25,175.31,174.93,174.94,14654.0,165.0358,165.0923,164.7345,164.7439,14654.0
2023-07-07 15:30:00,174.93,174.99,174.75,174.84,22460.0,164.7345,164.791,164.5649,164.6497,22460.0
2023-07-07 15:35:00,174.79,175.02,174.73,174.83,40847.0,164.6026,164.8192,164.5461,164.6403,40847.0
2023-07-07 15:40:00,174.82,174.86,174.38,174.45,27269.0,164.6309,164.6685,164.2165,164.2824,27269.0
2023-07-07 15:45:00,174.45,174.46,174.04,174.18,41407.0,164.2824,164.2919,163.8963,164.0282,41407.0
2023-07-07 15:50:00,174.19,174.29,173.64,173.95,62529.0,164.0376,164.1318,163.5196,163.8116,62529.0
2023-07-07 15:55:00,173.94,173.97,173.58,173.68,186021.0,163.8022,163.8304,163.4631,163.5573,186021.0
2023-07-10 09:30:00,174.66,175.86,174.56,175.72,97402.0,164.4802,165.6103,164.386,165.4784,97402.0
2023-07-10 09:35:00,175.78,176.61,175.67,176.55,79917.0,165.5349,166.3165,165.4313,166.26,79917.0
2023-07-10 09:40:00,176.55,177.22,176.5,177.12,91353.0,166.26,166.891,166.213,166.7968,91353.0
2023-07-10 09:45:00,177.17,177.45,176.85,177.22,90077.0,166.8439,167.1076,166.5426,166.891,90077.0
2023-07-10 09:50:00,177.22,177.39,176.85,176.87,35358.0,166.891,167.0511,166.5426,166.5614,35358.0
2023-07-10 09:55:00,176.91,177.2,176.48,177.03,34411.0,166.5991,166.8722,166.1941,166.7121,34411.0
2023-07-10 10:00:00,176.99,177.33,176.99,177.03,65142.0,166.6744,166.9946,166.6744,166.7121,65142.0
2023-07-10 10:05:00,177.04,177.3,176.8,177.25,39251.0,166.7215,166.9663,166.4955,166.9192,39251.0
2023-07-10 10:10:00,177.3,177.4,177.24,177.32,20414.0,166.9663,167.0605,166.9098,166.9852,20414.0
2023-07-10 10:15:00,177.36,177.45,177.17,177.45,15191.0,167.0228,167.1076,166.8439,167.1076,15191.0
2023-07-10 10:20:00,177.41,177.71,177.41,177.64,23696.0,167.0699,167.3524,167.0699,167.2865,23696.0
2023-07-10 10:25:00,177.68,177.69,177.42,177.49,18063.0,167.3242,167.3336,167.0793,167.1453,18063.0
2023-07-10 10:30:00,177.54,177.58,177.34,177.36,26966.0,167.1923,167.23,167.004,167.0228,26966.0
2023-07-10 10:35:00,177.39,177.86,177.16,177.83,35447.0,167.0511,167.4937,166.8345,167.4654,35447.0
2023-07-10 10:40:00,177.88,178.03,177.77,177.97,27430.0,167.5125,167.6538,167.4089,167.5973,27430.0
2023-07-10 10:45:00,177.93,178.18,177.9,177.98,23814.0,167.5596,167.795,167.5314,167.6067,23814.0
2023-07-10 10:50:00,177.96,178.1,177.96,178.04,15380.0,167.5879,167.7197,167.5879,167.6632,15380.0
2023-07-10 10:55:00,178.05,178.09,177.81,177.81,29255.0,167.6726,167.7103,167.4466,167.4466,29255.0
2023-07-10 11:00:00,177.77,177.77,177.3,177.47,15370.0,167.4089,167.4089,166.9663,167.1264,15370.0
2023-07-10 11:05:00,177.45,177.63,177.36,177.63,15125.0,167.1076,167.2771,167.0228,167.2771,15125.0
2023-07-10 11:10:00,177.65,177.95,177.62,177.94,20085.0,167.2959,167.5784,167.2677,167.569,20085.0
2023-07-10 11:15:00,177.96,178.07,177.8,177.82,17653.0,167.5879,167.6914,167.4372,167.456,17653.0
2023-07-10 11:20:00,177.82,177.94,177.71,177.94,16826.0,167.456,167.569,167.3524,167.569,16826.0
2023-07-10 11:25:00,177.91,178.07,177.85,178.07,31568.0,167.5408,167.6914,167.4843,167.6914,31568.0
2023-07-10 11:30:00,178.06,178.25,178.05,178.15,27312.0,167.682,167.861,167.6726,167.7668,27312.0
2023-07-10 11:35:00,178.15,178.25,178.04,178.08,26766.0,167.7668,167.861,167.6632,167.7009,26766.0
2023-07-10 11:40:00,178.09,178.16,178.03,178.05,18284.0,167.7103,167.7762,167.6538,167.6726,18284.0
2023-07-10 11:45:00,178.01,178.02,177.81,178.02,34508.0,167.6349,167.6444,167.4466,167.6444,34508.0
2023-07-10 11:50:00,178.02,178.39,178.02,178.31,26341.0,167.6444,167.9928,167.6444,167.9175,26341.0
2023-07-10 11:55:00,178.31,178.41,178.16,178.18,12164.0,167.9175,168.0116,167.7762,167.795,12164.0
2023-07-10 12:00:00,178.16,178.18,177.61,177.8,20048.0,167.7762,167.795,167.2583,167.4372,20048.0
2023-07-10 12:05:00,177.81,177.82,177.58,177.63,15828.0,167.4466,167.456,167.23,167.2771,15828.0
2023-07-10 12:10:00,177.65,177.65,177.52,177.64,14808.0,167.2959,167.2959,167.1735,167.2865,14808.0
2023-07-10 12:15:00,177.62,177.69,177.55,177.68,11495.0,167.2677,167.3336,167.2018,167.3242,11495.0
2023-07-10 12:20:00,177.67,177.77,177.67,177.71,15675.0,167.3148,167.4089,167.3148,167.3524,15675.0
2023-07-10 12:25:00,177.71,177.95,177.69,177.92,16217.0,167.3524,167.5784,167.3336,167.5502,16217.0
2023-07-10 12:30:00,177.92,177.97,177.8,177.86,14870.0,167.5502,167.5973,167.4372,167.4937,14870.0
2023-07-10 12:35:00,177.87,178.04,177.74,178.03,20366.0,167.5031,167.6632,167.3807,167.6538,20366.0
2023-07-10 12:40:00,178.03,178.19,178.02,178.13,15546.0,167.6538,167.8045,167.6444,167.748,15546.0
2023-07-10 12:45:00,178.17,178.3,178.17,178.3,13353.0,167.7856,167.908,167.7856,167.908,13353.0
2023-07-10 12:50:00,178.32,178.4,178.16,178.2,34464.0,167.9269,168.0022,167.7762,167.8139,34464.0
2023-07-10 12:55:00,178.19,178.32,178.02,178.23,29852.0,167.8045,167.9269,167.6444,167.8421,29852.0
2023-07-10 13:00:00,178.22,178.25,178.14,178.19,26773.0,167.8327,167.861,167.7574,167.8045,26773.0
2023-07-10 13:05:00,178.23,178.4,178.23,178.4,14670.0,167.8421,168.0022,167.8421,168.0022,14670.0
2023-07-10 13:10:00,178.4,178.51,178.32,178.44,33513.0,168.0022,168.1058,167.9269,168.0399,33513.0
2023-07-10 13:15:00,178.45,178.51,178.22,178.28,20172.0,168.0493,168.1058,167.8327,167.8892,20172.0
2023-07-10 13:20:00,178.26,178.44,178.26,178.37,20431.0,167.8704,168.0399,167.8704,167.974,20431.0
2023-07-10 13:25:00,178.37,178.54,178.28,178.53,23214.0,167.974,168.1341,167.8892,168.1246,23214.0
2023-07-10 13:30:00,178.53,178.7,178.35,178.36,21111.0,168.1246,168.2847,167.9551,167.9645,21111.0
2023-07-10 13:35:00,178.35,178.36,178.12,178.22,11312.0,167.9551,167.9645,167.7385,167.8327,11312.0
2023-07-10 13:40:00,178.23,178.36,178.23,178.36,14036.0,167.8421,167.9645,167.8421,167.9645,14036.0
2023-07-10 13:45:00,178.4,178.5,178.35,178.4,7809.0,168.0022,168.0964,167.9551,168.0022,7809.0
2023-07-10 13:50:00,178.38,178.48,178.35,178.48,8407.0,167.9834,168.0776,167.9551,168.0776,8407.0
2023-07-10 13:55:00,178.43,178.56,178.32,178.56,10281.0,168.0305,168.1529,167.9269,168.1529,10281.0
2023-07-10 14:00:00,178.56,178.7,178.53,178.64,10764.0,168.1529,168.2847,168.1246,168.2282,10764.0
2023-07-10 14:05:00,178.62,178.79,178.58,178.62,14153.0,168.2094,168.3695,168.1717,168.2094,14153.0
2023-07-10 14:10:00,178.63,178.76,178.52,178.73,14468.0,168.2188,168.3412,168.1152,168.313,14468.0
2023-07-10 14:15:00,178.75,178.84,178.71,178.84,10268.0,168.3318,168.4166,168.2941,168.4166,10268.0
2023-07-10 14:20:00,178.84,178.88,178.68,178.79,14226.0,168.4166,168.4542,168.2659,168.3695,14226.0
2023-07-10 14:25:00,178.8,178.94,178.79,178.88,37337.0,168.3789,168.5107,168.3695,168.4542,37337.0
2023-07-10 14:30:00,178.88,178.98,178.78,178.84,31805.0,168.4542,168.5484,168.3601,168.4166,31805.0
2023-07-10 14:35:00,178.89,178.89,178.74,178.75,14155.0,168.4637,168.4637,168.3224,168.3318,14155.0
2023-07-10 14:40:00,178.76,178.8,178.62,178.72,10706.0,168.3412,168.3789,168.2094,168.3036,10706.0
2023-07-10 14:45:00,178.72,178.73,178.6,178.73,10025.0,168.3036,168.313,168.1906,168.313,10025.0
2023-07-10 14:50:00,178.73,178.94,178.73,178.92,11817.0,168.313,168.5107,168.313,168.4919,11817.0
2023-07-10 14:55:00,178.91,179.02,178.91,179.01,33825.0,168.4825,168.5861,168.4825,168.5767,33825.0
2023-07-10 15:00:00,179.01,179.2,178.98,179.15,14987.0,168.5767,168.7556,168.5484,168.7085,14987.0
2023-07-10 15:05:00,179.18,179.21,179.06,179.2,15341.0,168.7368,168.765,168.6237,168.7556,15341.0
2023-07-10 15:10:00,179.19,179.34,179.12,179.29,23512.0,168.7462,168.8874,168.6803,168.8403,23512.0
2023-07-10 15:15:00,179.31,179.47,179.27,179.47,32812.0,168.8592,169.0099,168.8215,169.0099,32812.0
2023-07-10 15:20:00,179.48,179.63,179.45,179.59,42848.0,169.0193,169.1605,168.991,169.1229,42848.0
2023-07-10 15:25:00,179.59,179.65,179.49,179.55,37809.0,169.1229,169.1794,169.0287,169.0852,37809.0
2023-07-10 15:30:00,179.53,179.53,179.35,179.38,70666.0,169.0664,169.0664,168.8968,168.9251,70666.0
2023-07-10 15:35:00,179.4,179.5,179.3,179.4,46448.0,168.9439,169.0381,168.8498,168.9439,46448.0
2023-07-10 15:40:00,179.39,179.49,179.28,179.31,67505.0,168.9345,169.0287,168.8309,168.8592,67505.0
2023-07-10 15:45:00,179.31,179.33,178.99,179.0,73759.0,168.8592,168.878,168.5578,168.5672,73759.0
2023-07-10 15:50:00,178.99,179.57,178.86,179.54,104221.0,168.5578,169.104,168.4354,169.0758,104221.0
2023-07-10 15:55:00,179.55,179.73,179.31,179.44,283001.0,169.0852,169.2547,168.8592,168.9816,283001.0
2023-07-11 09:30:00,179.83,179.97,179.59,179.83,75502.0,169.3489,169.4807,169.1229,169.3489,75502.0
2023-07-11 09:35:00,179.83,179.87,178.86,178.86,18546.0,169.3489,169.3865,168.4354,168.4354,18546.0
2023-07-11 09:40:00,178.9,178.95,178.19,178.44,25263.0,168.4731,168.5202,167.8045,168.0399,25263.0
2023-07-11 09:45:00,178.21,178.65,178.15,178.64,10301.0,167.8233,168.2376,167.7668,168.2282,10301.0
2023-07-11 09:50:00,178.64,178.81,178.55,178.66,17480.0,168.2282,168.3883,168.1435,168.2471,17480.0
2023-07-11 09:55:00,178.65,178.71,178.47,178.68,11399.0,168.2376,168.2941,168.0681,168.2659,11399.0
2023-07-11 10:00:00,178.68,178.68,178.07,178.08,31639.0,168.2659,168.2659,167.6914,167.7009,31639.0
2023-07-11 10:05:00,178.07,178.1,177.86,178.1,11295.0,167.6914,167.7197,167.4937,167.7197,11295.0
2023-07-11 10:10:00,178.01,178.05,177.41,177.5,9583.0,167.6349,167.6726,167.0699,167.1547,9583.0
2023-07-11 10:15:00,177.53,178.2,177.53,178.01,15366.0,167.1829,167.8139,167.1829,167.6349,15366.0
2023-07-11 10:20:00,178.08,178.24,177.91,178.02,12417.0,167.7009,167.8515,167.5408,167.6444,12417.0
2023-07-11 10:25:00,178.06,178.25,177.9,177.96,6702.0,167.682,167.861,167.5314,167.5879,6702.0
2023-07-11 10:30:00,178.03,178.21,177.91,177.94,15499.0,167.6538,167.8233,167.5408,167.569,15499.0
2023-07-11 10:35:00,177.96,178.14,177.91,178.0,11604.0,167.5879,167.7574,167.5408,167.6255,11604.0
2023-07-11 10:40:00,178.06,178.4,178.02,178.19,12240.0,167.682,168.0022,167.6444,167.8045,12240.0
2023-07-11 10:45:00,178.2,178.58,178.19,178.5,11063.0,167.8139,168.1717,167.8045,168.0964,11063.0
2023-07-11 10:50:00,178.5,178.53,178.16,178.18,12723.0,168.0964,168.1246,167.7762,167.795,12723.0
2023-07-11 10:55:00,178.15,178.15,177.75,177.75,10343.0,167.7668,167.7668,167.3901,167.3901,10343.0
2023-07-11 11:00:00,177.78,178.09,177.78,178.02,7341.0,167.4184,167.7103,167.4184,167.6444,7341.0
2023-07-11 11:05:00,177.98,178.0,177.58,177.61,14047.0,167.6067,167.6255,167.23,167.2583,14047.0
2023-07-11 11:10:00,177.59,177.81,177.59,177.81,12267.0,167.2394,167.4466,167.2394,167.4466,12267.0
2023-07-11 11:15:00,177.81,177.83,177.41,177.44,14023.0,167.4466,167.4654,167.0699,167.0982,14023.0
2023-07-11 11:20:00,177.46,177.58,177.41,177.47,6934.0,167.117,167.23,167.0699,167.1264,6934.0
2023-07-11 11:25:00,177.44,177.44,177.07,177.19,12242.0,167.0982,167.0982,166.7497,166.8627,12242.0
2023-07-11 11:30:00,177.14,177.23,176.94,176.98,17960.0,166.8157,166.9004,166.6273,166.665,17960.0
2023-07-11 11:35:00,176.97,177.15,176.93,177.12,10373.0,166.6556,166.8251,166.6179,166.7968,10373.0
2023-07-11 11:40:00,177.16,177.24,176.95,176.98,8128.0,166.8345,166.9098,166.6367,166.665,8128.0
2023-07-11 11:45:00,176.97,177.03,176.85,177.03,12886.0,166.6556,166.7121,166.5426,166.7121,12886.0
2023-07-11 11:50:00,177.04,177.08,176.89,177.06,7869.0,166.7215,166.7591,166.5802,166.7403,7869.0
2023-07-11 11:55:00,177.06,177.59,177.05,177.59,16524.0,166.7403,167.2394,166.7309,167.2394,16524.0
2023-07-11 12:00:00,177.61,177.77,177.48,177.62,16274.0,167.2583,167.4089,167.1358,167.2677,16274.0
2023-07-11 12:05:00,177.66,177.71,177.56,177.62,20760.0,167.3053,167.3524,167.2112,167.2677,20760.0
2023-07-11 12:10:00,177.64,177.99,177.6,177.97,8762.0,167.2865,167.6161,167.2488,167.5973,8762.0
2023-07-11 12:15:00,177.97,177.99,177.87,177.96,10025.0,167.5973,167.6161,167.5031,167.5879,10025.0
2023-07-11 12:20:00,177.99,178.06,177.86,177.93,9850.0,167.6161,167.682,167.4937,167.5596,9850.0
2023-07-11 12:25:00,177.9,177.94,177.37,177.54,8572.0,167.5314,167.569,167.0322,167.1923,8572.0
2023-07-11 12:30:00,177.56,177.88,177.56,177.74,9489.0,167.2112,167.5125,167.2112,167.3807,9489.0
2023-07-11 12:35:00,177.73,177.8,177.48,177.53,8948.0,167.3713,167.4372,167.1358,167.1829,8948.0
2023-07-11 12:40:00,177.57,177.6,177.35,177.4,10307.0,167.2206,167.2488,167.0134,167.0605,10307.0
2023-07-11 12:45:00,177.39,177.54,177.3,177.49,31081.0,167.0511,167.1923,166.9663,167.1453,31081.0
2023-07-11 12:50:00,177.53,177.7,177.52,177.66,6854.0,167.1829,167.343,167.1735,167.3053,6854.0
2023-07-11 12:55:00,177.62,177.73,177.52,177.59,7111.0,167.2677,167.3713,167.1735,167.2394,7111.0
2023-07-11 13:00:00,177.57,177.72,177.51,177.66,12113.0,167.2206,167.3618,167.1641,167.3053,12113.0
2023-07-11 13:05:00,177.68,177.73,177.39,177.45,11167.0,167.3242,167.3713,167.0511,167.1076,11167.0
2023-07-11 13:10:00,177.48,177.48,177.18,177.37,15618.0,167.1358,167.1358,166.8533,167.0322,15618.0
2023-07-11 13:15:00,177.39,177.41,177.24,177.31,5804.0,167.0511,167.0699,166.9098,166.9757,5804.0
2023-07-11 13:20:00,177.34,177.36,177.17,177.26,5862.0,167.004,167.0228,166.8439,166.9287,5862.0
2023-07-11 13:25:00,177.29,177.37,177.2,177.37,5041.0,166.9569,167.0322,166.8722,167.0322,5041.0
2023-07-11 13:30:00,177.38,177.48,177.35,177.44,10175.0,167.0417,167.1358,167.0134,167.0982,10175.0
2023-07-11 13:35:00,177.41,177.56,177.39,177.43,8110.0,167.0699,167.2112,167.0511,167.0887,8110.0
2023-07-11 13:40:00,177.46,177.48,177.35,177.35,9855.0,167.117,167.1358,167.0134,167.0134,9855.0
2023-07-11 13:45:00,177.36,177.41,177.12,177.41,16901.0,167.0228,167.0699,166.7968,167.0699,16901.0
2023-07-11 13:50:00,177.44,177.5,177.38,177.4,6668.0,167.0982,167.1547,167.0417,167.0605,6668.0
2023-07-11 13:55:00,177.4,177.53,177.3,177.53,11321.0,167.0605,167.1829,166.9663,167.1829,11321.0
2023-07-11 14:00:00,177.53,177.64,177.44,177.55,6095.0,167.1829,167.2865,167.0982,167.2018,6095.0
2023-07-11 14:05:00,177.56,177.89,177.56,177.83,5808.0,167.2112,167.5219,167.2112,167.4654,5808.0
2023-07-11 14:10:00,177.8,177.86,177.69,177.82,10646.0,167.4372,167.4937,167.3336,167.456,10646.0
2023-07-11 14:15:00,177.79,177.8,177.63,177.63,5856.0,167.4278,167.4372,167.2771,167.2771,5856.0
2023-07-11 14:20:00,177.59,177.61,177.46,177.59,6227.0,167.2394,167.2583,167.117,167.2394,6227.0
2023-07-11 14:25:00,177.57,177.87,177.5,177.81,17724.0,167.2206,167.5031,167.1547,167.4466,17724.0
2023-07-11 14:30:00,177.83,177.88,177.68,177.72,14573.0,167.4654,167.5125,167.3242,167.3618,14573.0
2023-07-11 14:35:00,177.75,177.92,177.66,177.9,11270.0,167.3901,167.5502,167.3053,167.5314,11270.0
2023-07-11 14:40:00,177.93,178.01,177.86,177.86,8915.0,167.5596,167.6349,167.4937,167.4937,8915.0
2023-07-11 14:45:00,177.87,178.1,177.87,178.08,8761.0,167.5031,167.7197,167.5031,167.7009,8761.0
2023-07-11 14:50:00,178.09,178.18,178.0,178.13,12089.0,167.7103,167.795,167.6255,167.748,12089.0
2023-07-11 14:55:00,178.09,178.31,178.07,178.19,9933.0,167.7103,167.9175,167.6914,167.8045,9933.0
2023-07-11 15:00:00,178.21,178.27,178.15,178.25,13401.0,167.8233,167.8798,167.7668,167.861,13401.0
2023-07-11 15:05:00,178.24,178.25,178.07,178.15,15023.0,167.8515,167.861,167.6914,167.7668,15023.0
2023-07-11 15:10:00,178.21,178.25,178.12,178.21,13155.0,167.8233,167.861,167.7385,167.8233,13155.0
2023-07-11 15:15:00,178.22,178.46,178.2,178.44,13370.0,167.8327,168.0587,167.8139,168.0399,13370.0
2023-07-11 15:20:00,178.46,178.52,178.33,178.52,13206.0,168.0587,168.1152,167.9363,168.1152,13206.0
2023-07-11 15:25:00,178.53,178.62,178.51,178.58,14123.0,168.1246,168.2094,168.1058,168.1717,14123.0
2023-07-11 15:30:00,178.58,178.63,178.38,178.46,19293.0,168.1717,168.2188,167.9834,168.0587,19293.0
2023-07-11 15:35:00,178.45,178.73,178.41,178.65,25503.0,168.0493,168.313,168.0116,168.2376,25503.0
2023-07-11 15:40:00,178.62,178.98,178.62,178.93,18307.0,168.2094,168.5484,168.2094,168.5013,18307.0
2023-07-11 15:45:00,178.94,179.27,178.91,179.22,33210.0,168.5107,168.8215,168.4825,168.7744,33210.0
2023-07-11 15:50:00,179.25,179.27,178.93,178.95,51666.0,168.8027,168.8215,168.5013,168.5202,51666.0
2023-07-11 15:55:00,178.93,179.03,178.78,178.81,134610.0,168.5013,168.5955,168.3601,168.3883,134610.0
2023-07-12 09:30:00,181.11,181.11,180.01,180.81,89507.0,170.5543,170.5543,169.5184,170.2718,89507.0
2023-07-12 09:35:00,180.88,181.23,180.69,181.08,21363.0,170.3377,170.6673,170.1587,170.526,21363.0
2023-07-12 09:40:00,181.09,181.47,181.08,181.31,23472.0,170.5354,170.8933,170.526,170.7426,23472.0
2023-07-12 09:45:00,181.3,181.42,181.13,181.38,30566.0,170.7332,170.8462,170.5731,170.8085,30566.0
2023-07-12 09:50:00,181.38,181.41,181.09,181.22,35476.0,170.8085,170.8368,170.5354,170.6579,35476.0
2023-07-12 09:55:00,181.22,181.46,181.15,181.29,12072.0,170.6579,170.8839,170.5919,170.7238,12072.0
2023-07-12 10:00:00,181.33,181.4,181.08,181.26,26315.0,170.7614,170.8274,170.526,170.6955,26315.0
2023-07-12 10:05:00,181.21,181.25,180.77,181.05,13352.0,170.6484,170.6861,170.2341,170.4978,13352.0
2023-07-12 10:10:00,180.98,181.18,180.92,181.11,15259.0,170.4318,170.6202,170.3753,170.5543,15259.0
2023-07-12 10:15:00,181.06,181.28,180.82,181.28,18587.0,170.5072,170.7144,170.2812,170.7144,18587.0
2023-07-12 10:20:00,181.25,181.33,181.04,181.12,14091.0,170.6861,170.7614,170.4883,170.5637,14091.0
2023-07-12 10:25:00,181.14,181.37,180.9,181.37,24796.0,170.5825,170.7991,170.3565,170.7991,24796.0
2023-07-12 10:30:00,181.33,181.65,181.32,181.57,28393.0,170.7614,171.0628,170.752,170.9875,28393.0
2023-07-12 10:35:00,181.55,181.78,181.55,181.75,19051.0,170.9686,171.1852,170.9686,171.157,19051.0
2023-07-12 10:40:00,181.73,182.07,181.73,182.01,38500.0,171.1381,171.4583,171.1381,171.4018,38500.0
2023-07-12 10:45:00,182.02,182.05,181.73,181.77,17184.0,171.4112,171.4395,171.1381,171.1758,17184.0
2023-07-12 10:50:00,181.73,181.93,181.6,181.83,26023.0,171.1381,171.3265,171.0157,171.2323,26023.0
2023-07-12 10:55:00,181.81,182.03,181.61,181.81,21141.0,171.2135,171.4206,171.0251,171.2135,21141.0
2023-07-12 11:00:00,181.79,181.92,181.73,181.8,14415.0,171.1946,171.3171,171.1381,171.2041,14415.0
2023-07-12 11:05:00,181.8,181.83,181.53,181.77,17105.0,171.2041,171.2323,170.9498,171.1758,17105.0
2023-07-12 11:10:00,181.78,181.91,181.74,181.78,19085.0,171.1852,171.3076,171.1475,171.1852,19085.0
2023-07-12 11:15:00,181.8,182.0,181.74,181.93,23503.0,171.2041,171.3924,171.1475,171.3265,23503.0
2023-07-12 11:20:00,181.95,182.05,181.84,182.05,27778.0,171.3453,171.4395,171.2417,171.4395,27778.0
2023-07-12 11:25:00,182.05,182.22,181.95,181.96,23434.0,171.4395,171.5996,171.3453,171.3547,23434.0
2023-07-12 11:30:00,181.95,182.29,181.94,182.23,25724.0,171.3453,171.6655,171.3359,171.609,25724.0
2023-07-12 11:35:00,182.25,182.38,182.04,182.1,36384.0,171.6278,171.7502,171.4301,171.4866,36384.0
2023-07-12 11:40:00,182.08,182.15,181.57,182.03,99011.0,171.4677,171.5337,170.9875,171.4206,99011.0
2023-07-12 11:45:00,182.03,182.15,181.8,182.15,28018.0,171.4206,171.5337,171.2041,171.5337,28018.0
2023-07-12 11:50:00,182.11,182.22,181.92,182.21,27075.0,171.496,171.5996,171.3171,171.5902,27075.0
2023-07-12 11:55:00,182.17,182.32,181.9,182.18,25702.0,171.5525,171.6937,171.2982,171.5619,25702.0
2023-07-12 12:00:00,182.15,182.44,182.11,182.33,46155.0,171.5337,171.8067,171.496,171.7032,46155.0
2023-07-12 12:05:00,182.27,182.57,182.26,182.42,41483.0,171.6467,171.9292,171.6372,171.7879,41483.0
2023-07-12 12:10:00,182.42,182.69,182.27,182.51,32268.0,171.7879,172.0422,171.6467,171.8727,32268.0
2023-07-12 12:15:00,182.49,182.61,182.33,182.35,57778.0,171.8538,171.9668,171.7032,171.722,57778.0
2023-07-12 12:20:00,182.36,182.4,181.98,182.08,93563.0,171.7314,171.7691,171.3736,171.4677,93563.0
2023-07-12 12:25:00,182.06,182.35,182.03,182.06,17140.0,171.4489,171.722,171.4206,171.4489,17140.0
2023-07-12 12:30:00,182.05,182.11,181.85,181.97,12957.0,171.4395,171.496,171.2511,171.3641,12957.0
2023-07-12 12:35:00,181.98,182.28,181.95,182.25,14363.0,171.3736,171.6561,171.3453,171.6278,14363.0
2023-07-12 12:40:00,182.27,182.32,182.16,182.22,14894.0,171.6467,171.6937,171.5431,171.5996,14894.0
2023-07-12 12:45:00,182.24,182.41,182.16,182.34,33143.0,171.6184,171.7785,171.5431,171.7126,33143.0
2023-07-12 12:50:00,182.37,182.39,182.23,182.37,42176.0,171.7408,171.7597,171.609,171.7408,42176.0
2023-07-12 12:55:00,182.34,182.4,182.07,182.08,12511.0,171.7126,171.7691,171.4583,171.4677,12511.0
2023-07-12 13:00:00,182.08,182.24,182.02,182.19,32753.0,171.4677,171.6184,171.4112,171.5713,32753.0
2023-07-12 13:05:00,182.17,182.26,182.1,182.12,13777.0,171.5525,171.6372,171.4866,171.5054,13777.0
2023-07-12 13:10:00,182.11,182.31,182.04,182.28,14870.0,171.496,171.6843,171.4301,171.6561,14870.0
2023-07-12 13:15:00,182.3,182.41,182.29,182.36,23958.0,171.6749,171.7785,171.6655,171.7314,23958.0
2023-07-12 13:20:00,182.37,182.45,182.25,182.28,28074.0,171.7408,171.8162,171.6278,171.6561,28074.0
2023-07-12 13:25:00,182.27,182.65,182.21,182.62,28419.0,171.6467,172.0045,171.5902,171.9763,28419.0
2023-07-12 13:30:00,182.63,182.9,182.61,182.84,26540.0,171.9857,172.2399,171.9668,172.1834,26540.0
2023-07-12 13:35:00,182.85,182.85,182.61,182.62,18299.0,172.1929,172.1929,171.9668,171.9763,18299.0
2023-07-12 13:40:00,182.62,182.69,182.58,182.64,19972.0,171.9763,172.0422,171.9386,171.9951,19972.0
2023-07-12 13:45:00,182.66,182.76,182.51,182.56,20839.0,172.0139,172.1081,171.8727,171.9198,20839.0
2023-07-12 13:50:00,182.53,182.59,182.5,182.56,28868.0,171.8915,171.948,171.8633,171.9198,28868.0
2023-07-12 13:55:00,182.54,182.61,182.31,182.46,77678.0,171.9009,171.9668,171.6843,171.8256,77678.0
2023-07-12 14:00:00,182.48,182.75,182.45,182.75,15596.0,171.8444,172.0987,171.8162,172.0987,15596.0
2023-07-12 14:05:00,182.74,182.77,182.56,182.72,24203.0,172.0893,172.1175,171.9198,172.0704,24203.0
2023-07-12 14:10:00,182.72,182.75,182.64,182.72,17969.0,172.0704,172.0987,171.9951,172.0704,17969.0
2023-07-12 14:15:00,182.72,182.8,182.56,182.61,39570.0,172.0704,172.1458,171.9198,171.9668,39570.0
2023-07-12 14:20:00,182.59,182.73,182.57,182.65,59173.0,171.948,172.0798,171.9292,172.0045,59173.0
2023-07-12 14:25:00,182.63,182.81,182.62,182.79,18148.0,171.9857,172.1552,171.9763,172.1363,18148.0
2023-07-12 14:30:00,182.78,182.81,182.72,182.77,27899.0,172.1269,172.1552,172.0704,172.1175,27899.0
2023-07-12 14:35:00,182.77,182.85,182.68,182.73,27326.0,172.1175,172.1929,172.0328,172.0798,27326.0
2023-07-12 14:40:00,182.68,182.7,182.49,182.66,17316.0,172.0328,172.0516,171.8538,172.0139,17316.0
2023-07-12 14:45:00,182.65,182.66,182.41,182.46,22544.0,172.0045,172.0139,171.7785,171.8256,22544.0
2023-07-12 14:50:00,182.45,182.47,182.32,182.46,20222.0,171.8162,171.835,171.6937,171.8256,20222.0
2023-07-12 14:55:00,182.41,182.61,182.33,182.36,46273.0,171.7785,171.9668,171.7032,171.7314,46273.0
2023-07-12 15:00:00,182.35,182.45,182.24,182.42,44516.0,171.722,171.8162,171.6184,171.7879,44516.0
2023-07-12 15:05:00,182.4,182.73,182.33,182.73,28224.0,171.7691,172.0798,171.7032,172.0798,28224.0
2023-07-12 15:10:00,182.73,182.85,182.67,182.76,29034.0,172.0798,172.1929,172.0233,172.1081,29034.0
2023-07-12 15:15:00,182.77,182.89,182.63,182.63,29480.0,172.1175,172.2305,171.9857,171.9857,29480.0
2023-07-12 15:20:00,182.66,182.66,182.32,182.44,39953.0,172.0139,172.0139,171.6937,171.8067,39953.0
2023-07-12 15:25:00,182.39,182.42,182.23,182.34,37044.0,171.7597,171.7879,171.609,171.7126,37044.0
2023-07-12 15:30:00,182.36,182.48,182.3,182.38,59800.0,171.7314,171.8444,171.6749,171.7502,59800.0
2023-07-12 15:35:00,182.38,182.51,182.22,182.33,51949.0,171.7502,171.8727,171.5996,171.7032,51949.0
2023-07-12 15:40:00,182.33,182.53,182.21,182.41,54555.0,171.7032,171.8915,171.5902,171.7785,54555.0
2023-07-12 15:45:00,182.38,182.53,182.31,182.34,67893.0,171.7502,171.8915,171.6843,171.7126,67893.0
2023-07-12 15:50:00,182.32,182.74,182.01,182.65,155075.0,171.6937,172.0893,171.4018,172.0045,155075.0
2023-07-12 15:55:00,182.62,182.64,182.23,182.47,256243.0,171.9763,171.9951,171.609,171.835,256243.0
2023-07-13 09:30:00,183.5,183.84,183.0,183.0,65092.0,172.805,173.1252,172.3341,172.3341,65092.0
2023-07-13 09:35:00,183.08,183.23,182.54,182.95,12115.0,172.4094,172.5507,171.9009,172.287,12115.0
2023-07-13 09:40:00,182.93,183.1,182.75,182.81,14051.0,172.2682,172.4283,172.0987,172.1552,14051.0
2023-07-13 09:45:00,182.88,183.21,182.8,183.21,21525.0,172.2211,172.5319,172.1458,172.5319,21525.0
2023-07-13 09:50:00,183.26,183.26,182.75,183.06,14674.0,172.579,172.579,172.0987,172.3906,14674.0
2023-07-13 09:55:00,183.04,183.1,182.77,183.03,14008.0,172.3718,172.4283,172.1175,172.3624,14008.0
2023-07-13 10:00:00,183.03,183.04,182.57,182.66,15245.0,172.3624,172.3718,171.9292,172.0139,15245.0
2023-07-13 10:05:00,182.69,182.76,182.27,182.67,28570.0,172.0422,172.1081,171.6467,172.0233,28570.0
2023-07-13 10:10:00,182.67,182.71,182.17,182.41,16409.0,172.0233,172.061,171.5525,171.7785,16409.0
2023-07-13 10:15:00,182.38,182.38,182.12,182.17,19791.0,171.7502,171.7502,171.5054,171.5525,19791.0
2023-07-13 10:20:00,182.2,182.58,181.98,182.45,26855.0,171.5807,171.9386,171.3736,171.8162,26855.0
2023-07-13 10:25:00,182.48,182.54,182.16,182.16,17805.0,171.8444,171.9009,171.5431,171.5431,17805.0
2023-07-13 10:30:00,182.14,182.63,182.1,182.55,17081.0,171.5242,171.9857,171.4866,171.9103,17081.0
2023-07-13 10:35:00,182.55,182.9,182.55,182.84,13400.0,171.9103,172.2399,171.9103,172.1834,13400.0
2023-07-13 10:40:00,182.86,182.94,182.71,182.73,16243.0,172.2023,172.2776,172.061,172.0798,16243.0
2023-07-13 10:45:00,182.74,182.79,182.29,182.45,13210.0,172.0893,172.1363,171.6655,171.8162,13210.0
2023-07-13 10:50:00,182.49,182.49,182.1,182.21,25558.0,171.8538,171.8538,171.4866,171.5902,25558.0
2023-07-13 10:55:00,182.26,182.64,182.17,182.64,10508.0,171.6372,171.9951,171.5525,171.9951,10508.0
2023-07-13 11:00:00,182.64,182.68,182.52,182.62,12644.0,171.9951,172.0328,171.8821,171.9763,12644.0
2023-07-13 11:05:00,182.62,182.76,182.59,182.59,11056.0,171.9763,172.1081,171.948,171.948,11056.0
2023-07-13 11:10:00,182.62,182.78,182.29,182.29,21160.0,171.9763,172.1269,171.6655,171.6655,21160.0
2023-07-13 11:15:00,182.32,182.47,182.22,182.44,11409.0,171.6937,171.835,171.5996,171.8067,11409.0
2023-07-13 11:20:00,182.4,182.45,182.25,182.32,15883.0,171.7691,171.8162,171.6278,171.6937,15883.0
2023-07-13 11:25:00,182.3,182.31,182.07,182.12,25481.0,171.6749,171.6843,171.4583,171.5054,25481.0
2023-07-13 11:30:00,182.11,182.12,181.8,181.85,21427.0,171.496,171.5054,171.2041,171.2511,21427.0
2023-07-13 11:35:00,181.85,182.06,181.75,182.04,16667.0,171.2511,171.4489,171.157,171.4301,16667.0
2023-07-13 11:40:00,182.05,182.33,182.02,182.21,15524.0,171.4395,171.7032,171.4112,171.5902,15524.0
2023-07-13 11:45:00,182.25,182.37,182.16,182.19,13387.0,171.6278,171.7408,171.5431,171.5713,13387.0
2023-07-13 11:50:00,182.23,182.34,182.21,182.34,12048.0,171.609,171.7126,171.5902,171.7126,12048.0
2023-07-13 11:55:00,182.32,182.62,182.32,182.59,11399.0,171.6937,171.9763,171.6937,171.948,11399.0
2023-07-13 12:00:00,182.63,182.74,182.54,182.72,8484.0,171.9857,172.0893,171.9009,172.0704,8484.0
2023-07-13 12:05:00,182.69,182.74,182.57,182.7,5354.0,172.0422,172.0893,171.9292,172.0516,5354.0
2023-07-13 12:10:00,182.71,182.8,182.61,182.76,8953.0,172.061,172.1458,171.9668,172.1081,8953.0
2023-07-13 12:15:00,182.78,182.92,182.78,182.89,10740.0,172.1269,172.2588,172.1269,172.2305,10740.0
2023-07-13 12:20:00,182.87,183.06,182.74,183.04,14042.0,172.2117,172.3906,172.0893,172.3718,14042.0
2023-07-13 12:25:00,182.99,183.03,182.88,183.01,11042.0,172.3247,172.3624,172.2211,172.3435,11042.0
2023-07-13 12:30:00,182.96,183.19,182.84,182.97,12978.0,172.2964,172.513,172.1834,172.3059,12978.0
2023-07-13 12:35:00,182.99,183.02,182.88,182.89,5472.0,172.3247,172.3529,172.2211,172.2305,5472.0
2023-07-13 12:40:00,182.9,182.94,182.78,182.87,7296.0,172.2399,172.2776,172.1269,172.2117,7296.0
2023-07-13 12:45:00,182.91,182.91,182.68,182.75,6528.0,172.2494,172.2494,172.0328,172.0987,6528.0
2023-07-13 12:50:00,182.78,183.12,182.78,183.12,11052.0,172.1269,172.4471,172.1269,172.4471,11052.0
2023-07-13 12:55:00,183.14,183.15,182.88,183.1,19232.0,172.466,172.4754,172.2211,172.4283,19232.0
2023-07-13 13:00:00,183.1,183.23,183.05,183.23,17395.0,172.4283,172.5507,172.3812,172.5507,17395.0
2023-07-13 13:05:00,183.23,183.29,182.99,183.05,11592.0,172.5507,172.6072,172.3247,172.3812,11592.0
2023-07-13 13:10:00,183.08,183.28,183.0,183.28,14520.0,172.4094,172.5978,172.3341,172.5978,14520.0
2023-07-13 13:15:00,183.31,183.36,183.25,183.31,9875.0,172.626,172.6731,172.5695,172.626,9875.0
2023-07-13 13:20:00,183.37,183.47,183.28,183.38,9835.0,172.6825,172.7767,172.5978,172.692,9835.0
2023-07-13 13:25:00,183.39,183.54,183.39,183.49,12360.0,172.7014,172.8426,172.7014,172.7956,12360.0
2023-07-13 13:30:00,183.48,183.57,183.47,183.55,7639.0,172.7861,172.8709,172.7767,172.8521,7639.0
2023-07-13 13:35:00,183.56,183.58,183.41,183.48,10730.0,172.8615,172.8803,172.7202,172.7861,10730.0
2023-07-13 13:40:00,183.45,183.69,183.45,183.66,67674.0,172.7579,172.9839,172.7579,172.9556,67674.0
2023-07-13 13:45:00,183.67,183.74,183.61,183.72,11162.0,172.9651,173.031,172.9086,173.0121,11162.0
2023-07-13 13:50:00,183.7,183.72,183.52,183.58,14991.0,172.9933,173.0121,172.8238,172.8803,14991.0
2023-07-13 13:55:00,183.57,183.68,183.5,183.64,12185.0,172.8709,172.9745,172.805,172.9368,12185.0
2023-07-13 14:00:00,183.64,183.79,183.56,183.72,13295.0,172.9368,173.0781,172.8615,173.0121,13295.0
2023-07-13 14:05:00,183.7,183.77,183.61,183.62,11108.0,172.9933,173.0592,172.9086,172.918,11108.0
2023-07-13 14:10:00,183.62,183.64,183.41,183.47,6842.0,172.918,172.9368,172.7202,172.7767,6842.0
2023-07-13 14:15:00,183.47,183.53,183.34,183.37,10321.0,172.7767,172.8332,172.6543,172.6825,10321.0
2023-07-13 14:20:00,183.36,183.41,183.25,183.29,7177.0,172.6731,172.7202,172.5695,172.6072,7177.0
2023-07-13 14:25:00,183.28,183.28,183.04,183.14,20395.0,172.5978,172.5978,172.3718,172.466,20395.0
2023-07-13 14:30:00,183.14,183.25,183.09,183.21,14679.0,172.466,172.5695,172.4189,172.5319,14679.0
2023-07-13 14:35:00,183.19,183.25,182.94,182.96,25228.0,172.513,172.5695,172.2776,172.2964,25228.0
2023-07-13 14:40:00,182.98,183.01,182.92,182.93,41524.0,172.3153,172.3435,172.2588,172.2682,41524.0
2023-07-13 14:45:00,182.93,183.06,182.9,182.99,38880.0,172.2682,172.3906,172.2399,172.3247,38880.0
2023-07-13 14:50:00,182.99,183.28,182.98,183.28,11722.0,172.3247,172.5978,172.3153,172.5978,11722.0
2023-07-13 14:55:00,183.29,183.51,183.23,183.46,13798.0,172.6072,172.8144,172.5507,172.7673,13798.0
2023-07-13 15:00:00,183.48,183.64,183.36,183.61,13961.0,172.7861,172.9368,172.6731,172.9086,13961.0
2023-07-13 15:05:00,183.62,183.88,183.6,183.83,23646.0,172.918,173.1628,172.8991,173.1157,23646.0
2023-07-13 15:10:00,183.85,184.01,183.85,183.91,23672.0,173.1346,173.2852,173.1346,173.1911,23672.0
2023-07-13 15:15:00,183.9,183.92,183.62,183.72,31835.0,173.1817,173.2005,172.918,173.0121,31835.0
2023-07-13 15:20:00,183.73,183.94,183.72,183.75,25835.0,173.0216,173.2193,173.0121,173.0404,25835.0
2023-07-13 15:25:00,183.76,183.84,183.68,183.74,23723.0,173.0498,173.1252,172.9745,173.031,23723.0
2023-07-13 15:30:00,183.7,183.8,183.42,183.46,41690.0,172.9933,173.0875,172.7296,172.7673,41690.0
2023-07-13 15:35:00,183.45,183.54,183.4,183.52,31588.0,172.7579,172.8426,172.7108,172.8238,31588.0
2023-07-13 15:40:00,183.51,183.63,183.45,183.55,40600.0,172.8144,172.9274,172.7579,172.8521,40600.0
2023-07-13 15:45:00,183.53,183.56,183.18,183.41,68015.0,172.8332,172.8615,172.5036,172.7202,68015.0
2023-07-13 15:50:00,183.37,183.69,183.31,183.37,81379.0,172.6825,172.9839,172.626,172.6825,81379.0
2023-07-13 15:55:00,183.37,183.48,183.01,183.11,212976.0,172.6825,172.7861,172.3435,172.4377,212976.0
2023-07-14 09:30:00,181.62,181.95,181.15,181.56,94690.0,171.0345,171.3453,170.5919,170.978,94690.0
2023-07-14 09:35:00,181.62,182.4,181.62,182.02,28136.0,171.0345,171.7691,171.0345,171.4112,28136.0
2023-07-14 09:40:00,182.09,182.29,181.46,181.66,34819.0,171.4771,171.6655,170.8839,171.0722,34819.0
2023-07-14 09:45:00,181.72,181.82,181.3,181.62,19177.0,171.1287,171.2229,170.7332,171.0345,19177.0
2023-07-14 09:50:00,181.71,181.88,181.25,181.32,16684.0,171.1193,171.2794,170.6861,170.752,16684.0
2023-07-14 09:55:00,181.32,181.59,181.17,181.48,44643.0,170.752,171.0063,170.6108,170.9027,44643.0
2023-07-14 10:00:00,181.38,181.71,181.09,181.64,32005.0,170.8085,171.1193,170.5354,171.0534,32005.0
2023-07-14 10:05:00,181.64,182.13,181.53,181.96,17572.0,171.0534,171.5148,170.9498,171.3547,17572.0
2023-07-14 10:10:00,182.07,182.29,182.0,182.06,15840.0,171.4583,171.6655,171.3924,171.4489,15840.0
2023-07-14 10:15:00,182.03,182.35,181.8,181.83,13521.0,171.4206,171.722,171.2041,171.2323,13521.0
2023-07-14 10:20:00,181.8,181.92,181.63,181.71,16429.0,171.2041,171.3171,171.044,171.1193,16429.0
2023-07-14 10:25:00,181.71,181.78,181.37,181.52,20279.0,171.1193,171.1852,170.7991,170.9404,20279.0
2023-07-14 10:30:00,181.53,181.93,181.35,181.44,17649.0,170.9498,171.3265,170.7803,170.865,17649.0
2023-07-14 10:35:00,181.51,181.64,181.15,181.64,21898.0,170.931,171.0534,170.5919,171.0534,21898.0
2023-07-14 10:40:00,181.59,181.64,180.99,181.22,39627.0,171.0063,171.0534,170.4413,170.6579,39627.0
2023-07-14 10:45:00,181.25,181.36,181.02,181.31,30112.0,170.6861,170.7897,170.4695,170.7426,30112.0
2023-07-14 10:50:00,181.29,181.8,181.23,181.8,39880.0,170.7238,171.2041,170.6673,171.2041,39880.0
2023-07-14 10:55:00,181.81,182.04,181.67,182.0,29045.0,171.2135,171.4301,171.0816,171.3924,29045.0
2023-07-14 11:00:00,182.0,182.13,181.72,182.13,12695.0,171.3924,171.5148,171.1287,171.5148,12695.0
2023-07-14 11:05:00,182.14,182.16,181.88,182.03,13116.0,171.5242,171.5431,171.2794,171.4206,13116.0
2023-07-14 11:10:00,182.08,182.23,182.05,182.16,8590.0,171.4677,171.609,171.4395,171.5431,8590.0
2023-07-14 11:15:00,182.11,182.53,182.11,182.53,23615.0,171.496,171.8915,171.496,171.8915,23615.0
2023-07-14 11:20:00,182.53,182.63,182.48,182.63,14149.0,171.8915,171.9857,171.8444,171.9857,14149.0
2023-07-14 11:25:00,182.65,182.8,182.59,182.71,21815.0,172.0045,172.1458,171.948,172.061,21815.0
2023-07-14 11:30:00,182.71,182.83,182.63,182.82,8378.0,172.061,172.174,171.9857,172.1646,8378.0
2023-07-14 11:35:00,182.84,183.03,182.8,182.86,50874.0,172.1834,172.3624,172.1458,172.2023,50874.0
2023-07-14 11:40:00,182.91,182.91,182.34,182.37,13034.0,172.2494,172.2494,171.7126,171.7408,13034.0
2023-07-14 11:45:00,182.4,182.45,182.18,182.25,60516.0,171.7691,171.8162,171.5619,171.6278,60516.0
2023-07-14 11:50:00,182.25,182.39,182.13,182.39,26859.0,171.6278,171.7597,171.5148,171.7597,26859.0
2023-07-14 11:55:00,182.33,182.6,182.22,182.39,14197.0,171.7032,171.9574,171.5996,171.7597,14197.0
2023-07-14 12:00:00,182.39,182.56,182.35,182.35,14735.0,171.7597,171.9198,171.722,171.722,14735.0
2023-07-14 12:05:00,182.32,182.47,182.22,182.4,35146.0,171.6937,171.835,171.5996,171.7691,35146.0
2023-07-14 12:10:00,182.39,182.51,182.33,182.43,13831.0,171.7597,171.8727,171.7032,171.7973,13831.0
2023-07-14 12:15:00,182.43,182.62,182.4,182.43,10786.0,171.7973,171.9763,171.7691,171.7973,10786.0
2023-07-14 12:20:00,182.42,182.44,182.07,182.08,9877.0,171.7879,171.8067,171.4583,171.4677,9877.0
2023-07-14 12:25:00,182.08,182.32,182.03,182.16,14382.0,171.4677,171.6937,171.4206,171.5431,14382.0
2023-07-14 12:30:00,182.11,182.27,181.93,182.25,20548.0,171.496,171.6467,171.3265,171.6278,20548.0
2023-07-14 12:35:00,182.26,182.37,182.18,182.31,9711.0,171.6372,171.7408,171.5619,171.6843,9711.0
2023-07-14 12:40:00,182.3,182.3,182.09,182.12,10894.0,171.6749,171.6749,171.4771,171.5054,10894.0
2023-07-14 12:45:00,182.14,182.18,181.92,182.06,40746.0,171.5242,171.5619,171.3171,171.4489,40746.0
2023-07-14 12:50:00,182.06,182.07,181.75,181.75,18592.0,171.4489,171.4583,171.157,171.157,18592.0
2023-07-14 12:55:00,181.77,181.79,181.5,181.66,13925.0,171.1758,171.1946,170.9215,171.0722,13925.0
2023-07-14 13:00:00,181.65,181.67,181.37,181.38,16735.0,171.0628,171.0816,170.7991,170.8085,16735.0
2023-07-14 13:05:00,181.38,181.41,181.06,181.28,20588.0,170.8085,170.8368,170.5072,170.7144,20588.0
2023-07-14 13:10:00,181.25,181.53,181.11,181.53,13063.0,170.6861,170.9498,170.5543,170.9498,13063.0
2023-07-14 13:15:00,181.55,181.6,181.42,181.52,5251.0,170.9686,171.0157,170.8462,170.9404,5251.0
2023-07-14 13:20:00,181.51,181.79,181.47,181.79,13429.0,170.931,171.1946,170.8933,171.1946,13429.0
2023-07-14 13:25:00,181.81,182.03,181.76,181.99,9108.0,171.2135,171.4206,171.1664,171.383,9108.0
2023-07-14 13:30:00,181.92,181.98,181.82,181.92,9204.0,171.3171,171.3736,171.2229,171.3171,9204.0
2023-07-14 13:35:00,181.92,182.09,181.81,182.09,11812.0,171.3171,171.4771,171.2135,171.4771,11812.0
2023-07-14 13:40:00,182.0,182.06,181.78,181.81,8231.0,171.3924,171.4489,171.1852,171.2135,8231.0
2023-07-14 13:45:00,181.86,181.92,181.83,181.89,4738.0,171.2606,171.3171,171.2323,171.2888,4738.0
2023-07-14 13:50:00,181.88,181.96,181.72,181.87,16669.0,171.2794,171.3547,171.1287,171.27,16669.0
2023-07-14 13:55:00,181.83,181.9,181.67,181.79,15055.0,171.2323,171.2982,171.0816,171.1946,15055.0
2023-07-14 14:00:00,181.78,182.0,181.78,181.96,10438.0,171.1852,171.3924,171.1852,171.3547,10438.0
2023-07-14 14:05:00,181.98,182.09,181.93,182.08,8313.0,171.3736,171.4771,171.3265,171.4677,8313.0
2023-07-14 14:10:00,182.13,182.17,182.05,182.15,7768.0,171.5148,171.5525,171.4395,171.5337,7768.0
2023-07-14 14:15:00,182.19,182.28,182.16,182.24,11524.0,171.5713,171.6561,171.5431,171.6184,11524.0
2023-07-14 14:20:00,182.24,182.29,181.68,181.76,6044.0,171.6184,171.6655,171.091,171.1664,6044.0
2023-07-14 14:25:00,181.71,181.76,181.56,181.64,6017.0,171.1193,171.1664,170.978,171.0534,6017.0
2023-07-14 14:30:00,181.61,181.72,181.46,181.67,23847.0,171.0251,171.1287,170.8839,171.0816,23847.0
2023-07-14 14:35:00,181.67,181.67,181.38,181.4,19629.0,171.0816,171.0816,170.8085,170.8274,19629.0
2023-07-14 14:40:00,181.43,181.53,181.36,181.43,7835.0,170.8556,170.9498,170.7897,170.8556,7835.0
2023-07-14 14:45:00,181.36,181.55,181.36,181.55,22311.0,170.7897,170.9686,170.7897,170.9686,22311.0
2023-07-14 14:50:00,181.51,181.69,181.48,181.53,13405.0,170.931,171.1005,170.9027,170.9498,13405.0
2023-07-14 14:55:00,181.51,181.57,181.12,181.12,10711.0,170.931,170.9875,170.5637,170.5637,10711.0
2023-07-14 15:00:00,181.13,181.21,180.97,181.12,12504.0,170.5731,170.6484,170.4224,170.5637,12504.0
2023-07-14 15:05:00,181.09,181.11,180.9,181.11,12281.0,170.5354,170.5543,170.3565,170.5543,12281.0
2023-07-14 15:10:00,181.16,181.19,180.79,180.89,20394.0,170.6014,170.6296,170.2529,170.3471,20394.0
2023-07-14 15:15:00,180.91,181.13,180.81,180.82,18648.0,170.3659,170.5731,170.2718,170.2812,18648.0
2023-07-14 15:20:00,180.84,180.89,180.45,180.5,32782.0,170.3,170.3471,169.9327,169.9798,32782.0
2023-07-14 15:25:00,180.52,180.61,180.32,180.44,21439.0,169.9987,170.0834,169.8103,169.9233,21439.0
2023-07-14 15:30:00,180.46,180.75,180.33,180.75,26465.0,169.9422,170.2152,169.8197,170.2152,26465.0
2023-07-14 15:35:00,180.76,180.8,180.59,180.72,24077.0,170.2247,170.2623,170.0646,170.187,24077.0
2023-07-14 15:40:00,180.72,180.91,180.7,180.87,29140.0,170.187,170.3659,170.1682,170.3283,29140.0
2023-07-14 15:45:00,180.87,181.02,180.66,180.73,31939.0,170.3283,170.4695,170.1305,170.1964,31939.0
2023-07-14 15:50:00,180.7,181.22,180.63,180.79,59121.0,170.1682,170.6579,170.1022,170.2529,59121.0
2023-07-14 15:55:00,180.81,180.89,180.65,180.84,149929.0,170.2718,170.3471,170.1211,170.3,149929.0
2023-07-17 09:30:00,179.29,180.75,179.29,180.36,83599.0,168.8403,170.2152,168.8403,169.848,83599.0
2023-07-17 09:35:00,180.36,180.62,179.78,179.81,27970.0,169.848,170.0928,169.3018,169.33,27970.0
2023-07-17 09:40:00,179.81,179.9,178.94,178.94,30263.0,169.33,169.4148,168.5107,168.5107,30263.0
2023-07-17 09:45:00,178.97,180.1,178.72,179.83,32930.0,168.539,169.6031,168.3036,169.3489,32930.0
2023-07-17 09:50:00,179.84,180.65,179.83,180.54,34192.0,169.3583,170.1211,169.3489,170.0175,34192.0
2023-07-17 09:55:00,180.48,180.8,180.08,180.45,17207.0,169.961,170.2623,169.5843,169.9327,17207.0
2023-07-17 10:00:00,180.46,180.59,180.18,180.29,21046.0,169.9422,170.0646,169.6785,169.7821,21046.0
2023-07-17 10:05:00,180.35,180.97,180.35,180.88,18597.0,169.8386,170.4224,169.8386,170.3377,18597.0
2023-07-17 10:10:00,180.9,181.17,180.76,181.14,12185.0,170.3565,170.6108,170.2247,170.5825,12185.0
2023-07-17 10:15:00,181.16,181.3,180.78,181.3,16380.0,170.6014,170.7332,170.2435,170.7332,16380.0
2023-07-17 10:20:00,181.3,181.32,181.0,181.28,22396.0,170.7332,170.752,170.4507,170.7144,22396.0
2023-07-17 10:25:00,181.28,181.29,180.84,181.09,12005.0,170.7144,170.7238,170.3,170.5354,12005.0
2023-07-17 10:30:00,181.09,181.24,180.88,181.06,15457.0,170.5354,170.6767,170.3377,170.5072,15457.0
2023-07-17 10:35:00,181.05,181.09,180.58,180.63,22562.0,170.4978,170.5354,170.0552,170.1022,22562.0
2023-07-17 10:40:00,180.59,181.03,180.53,181.03,10046.0,170.0646,170.4789,170.0081,170.4789,10046.0
2023-07-17 10:45:00,181.11,181.49,181.02,181.44,15190.0,170.5543,170.9121,170.4695,170.865,15190.0
2023-07-17 10:50:00,181.42,181.63,181.35,181.63,15364.0,170.8462,171.044,170.7803,171.044,15364.0
2023-07-17 10:55:00,181.61,181.63,181.34,181.53,10749.0,171.0251,171.044,170.7709,170.9498,10749.0
2023-07-17 11:00:00,181.55,181.65,181.23,181.48,10168.0,170.9686,171.0628,170.6673,170.9027,10168.0
2023-07-17 11:05:00,181.48,181.78,181.41,181.77,11882.0,170.9027,171.1852,170.8368,171.1758,11882.0
2023-07-17 11:10:00,181.77,181.9,181.47,181.9,11957.0,171.1758,171.2982,170.8933,171.2982,11957.0
2023-07-17 11:15:00,181.88,181.96,181.56,181.71,17536.0,171.2794,171.3547,170.978,171.1193,17536.0
2023-07-17 11:20:00,181.66,181.98,181.66,181.98,11311.0,171.0722,171.3736,171.0722,171.3736,11311.0
2023-07-17 11:25:00,181.98,182.15,181.98,182.1,12276.0,171.3736,171.5337,171.3736,171.4866,12276.0
2023-07-17 11:30:00,182.1,182.2,181.91,182.2,18800.0,171.4866,171.5807,171.3076,171.5807,18800.0
2023-07-17 11:35:00,182.2,182.29,182.1,182.21,10750.0,171.5807,171.6655,171.4866,171.5902,10750.0
2023-07-17 11:40:00,182.21,182.46,182.16,182.43,11787.0,171.5902,171.8256,171.5431,171.7973,11787.0
2023-07-17 11:45:00,182.45,182.64,182.4,182.58,14077.0,171.8162,171.9951,171.7691,171.9386,14077.0
2023-07-17 11:50:00,182.61,182.98,182.55,182.8,19800.0,171.9668,172.3153,171.9103,172.1458,19800.0
2023-07-17 11:55:00,182.78,183.07,182.75,182.81,14732.0,172.1269,172.4,172.0987,172.1552,14732.0
2023-07-17 12:00:00,182.86,183.0,182.74,182.78,13715.0,172.2023,172.3341,172.0893,172.1269,13715.0
2023-07-17 12:05:00,182.79,182.89,182.7,182.8,18731.0,172.1363,172.2305,172.0516,172.1458,18731.0
2023-07-17 12:10:00,182.82,183.03,182.8,182.95,19361.0,172.1646,172.3624,172.1458,172.287,19361.0
2023-07-17 12:15:00,182.96,182.98,182.71,182.72,11332.0,172.2964,172.3153,172.061,172.0704,11332.0
2023-07-17 12:20:00,182.74,182.77,182.54,182.6,11615.0,172.0893,172.1175,171.9009,171.9574,11615.0
2023-07-17 12:25:00,182.63,182.68,182.41,182.58,14291.0,171.9857,172.0328,171.7785,171.9386,14291.0
2023-07-17 12:30:00,182.59,182.77,182.56,182.69,9107.0,171.948,172.1175,171.9198,172.0422,9107.0
2023-07-17 12:35:00,182.66,182.7,182.38,182.39,6893.0,172.0139,172.0516,171.7502,171.7597,6893.0
2023-07-17 12:40:00,182.41,182.64,182.41,182.59,7042.0,171.7785,171.9951,171.7785,171.948,7042.0
2023-07-17 12:45:00,182.61,182.71,182.57,182.71,8000.0,171.9668,172.061,171.9292,172.061,8000.0
2023-07-17 12:50:00,182.67,182.86,182.64,182.84,15232.0,172.0233,172.2023,171.9951,172.1834,15232.0
2023-07-17 12:55:00,182.84,182.89,182.77,182.83,11918.0,172.1834,172.2305,172.1175,172.174,11918.0
2023-07-17 13:00:00,182.82,182.83,182.64,182.7,10382.0,172.1646,172.174,171.9951,172.0516,10382.0
2023-07-17 13:05:00,182.71,182.87,182.65,182.66,11502.0,172.061,172.2117,172.0045,172.0139,11502.0
2023-07-17 13:10:00,182.67,182.88,182.67,182.81,6332.0,172.0233,172.2211,172.0233,172.1552,6332.0
2023-07-17 13:15:00,182.8,182.83,182.71,182.71,8342.0,172.1458,172.174,172.061,172.061,8342.0
2023-07-17 13:20:00,182.69,182.69,182.48,182.5,8203.0,172.0422,172.0422,171.8444,171.8633,8203.0
2023-07-17 13:25:00,182.48,182.58,182.45,182.53,6035.0,171.8444,171.9386,171.8162,171.8915,6035.0
2023-07-17 13:30:00,182.55,182.63,182.48,182.57,8146.0,171.9103,171.9857,171.8444,171.9292,8146.0
2023-07-17 13:35:00,182.57,182.58,182.45,182.57,9086.0,171.9292,171.9386,171.8162,171.9292,9086.0
2023-07-17 13:40:00,182.56,182.78,182.56,182.73,5414.0,171.9198,172.1269,171.9198,172.0798,5414.0
2023-07-17 13:45:00,182.73,182.77,182.7,182.74,12868.0,172.0798,172.1175,172.0516,172.0893,12868.0
2023-07-17 13:50:00,182.73,182.77,182.65,182.68,8267.0,172.0798,172.1175,172.0045,172.0328,8267.0
2023-07-17 13:55:00,182.66,182.76,182.58,182.75,11256.0,172.0139,172.1081,171.9386,172.0987,11256.0
2023-07-17 14:00:00,182.77,182.78,182.63,182.7,13493.0,172.1175,172.1269,171.9857,172.0516,13493.0
2023-07-17 14:05:00,182.7,182.7,182.49,182.56,7107.0,172.0516,172.0516,171.8538,171.9198,7107.0
2023-07-17 14:10:00,182.56,182.73,182.56,182.73,14457.0,171.9198,172.0798,171.9198,172.0798,14457.0
2023-07-17 14:15:00,182.74,182.84,182.69,182.83,13265.0,172.0893,172.1834,172.0422,172.174,13265.0
2023-07-17 14:20:00,182.84,183.09,182.84,183.06,16636.0,172.1834,172.4189,172.1834,172.3906,16636.0
2023-07-17 14:25:00,183.08,183.13,182.92,183.07,16785.0,172.4094,172.4565,172.2588,172.4,16785.0
2023-07-17 14:30:00,183.04,183.07,182.84,182.85,14074.0,172.3718,172.4,172.1834,172.1929,14074.0
2023-07-17 14:35:00,182.86,182.91,182.66,182.68,10798.0,172.2023,172.2494,172.0139,172.0328,10798.0
2023-07-17 14:40:00,182.7,182.85,182.7,182.85,11781.0,172.0516,172.1929,172.0516,172.1929,11781.0
2023-07-17 14:45:00,182.84,182.92,182.75,182.88,10391.0,172.1834,172.2588,172.0987,172.2211,10391.0
2023-07-17 14:50:00,182.88,183.02,182.78,183.01,13672.0,172.2211,172.3529,172.1269,172.3435,13672.0
2023-07-17 14:55:00,183.01,183.08,182.94,182.96,14507.0,172.3435,172.4094,172.2776,172.2964,14507.0
2023-07-17 15:00:00,182.97,183.4,182.93,183.4,15533.0,172.3059,172.7108,172.2682,172.7108,15533.0
2023-07-17 15:05:00,183.39,183.48,183.36,183.41,22383.0,172.7014,172.7861,172.6731,172.7202,22383.0
2023-07-17 15:10:00,183.41,183.75,183.41,183.73,16884.0,172.7202,173.0404,172.7202,173.0216,16884.0
2023-07-17 15:15:00,183.73,184.24,183.73,184.13,38781.0,173.0216,173.5018,173.0216,173.3982,38781.0
2023-07-17 15:20:00,184.15,184.26,183.79,183.95,36832.0,173.4171,173.5207,173.0781,173.2287,36832.0
2023-07-17 15:25:00,183.95,184.0,183.78,183.9,28083.0,173.2287,173.2758,173.0686,173.1817,28083.0
2023-07-17 15:30:00,183.87,183.89,183.5,183.57,36357.0,173.1534,173.1722,172.805,172.8709,36357.0
2023-07-17 15:35:00,183.55,183.65,183.48,183.56,32828.0,172.8521,172.9462,172.7861,172.8615,32828.0
2023-07-17 15:40:00,183.56,183.75,183.56,183.63,34135.0,172.8615,173.0404,172.8615,172.9274,34135.0
2023-07-17 15:45:00,183.65,183.68,183.45,183.54,38954.0,172.9462,172.9745,172.7579,172.8426,38954.0
2023-07-17 15:50:00,183.51,183.73,183.33,183.56,104511.0,172.8144,173.0216,172.6449,172.8615,104511.0
2023-07-17 15:55:00,183.53,183.53,183.13,183.39,236674.0,172.8332,172.8332,172.4565,172.7014,236674.0
2023-07-18 09:30:00,182.44,183.21,182.19,182.98,57150.0,171.8067,172.5319,171.5713,172.3153,57150.0
2023-07-18 09:35:00,183.0,183.0,182.55,182.71,15058.0,172.3341,172.3341,171.9103,172.061,15058.0
2023-07-18 09:40:00,182.63,183.1,182.42,183.1,11353.0,171.9857,172.4283,171.7879,172.4283,11353.0
2023-07-18 09:45:00,183.1,183.3,182.92,183.1,17846.0,172.4283,172.6166,172.2588,172.4283,17846.0
2023-07-18 09:50:00,183.14,183.23,182.72,183.17,13683.0,172.466,172.5507,172.0704,172.4942,13683.0
2023-07-18 09:55:00,183.09,183.23,182.86,183.05,26293.0,172.4189,172.5507,172.2023,172.3812,26293.0
2023-07-18 10:00:00,183.05,183.26,182.97,183.25,9026.0,172.3812,172.579,172.3059,172.5695,9026.0
2023-07-18 10:05:00,183.29,183.57,183.13,183.19,18543.0,172.6072,172.8709,172.4565,172.513,18543.0
2023-07-18 10:10:00,183.28,183.48,183.19,183.32,6860.0,172.5978,172.7861,172.513,172.6355,6860.0
2023-07-18 10:15:00,183.26,183.26,182.89,183.09,8660.0,172.579,172.579,172.2305,172.4189,8660.0
2023-07-18 10:20:00,183.13,183.2,182.94,182.97,10932.0,172.4565,172.5225,172.2776,172.3059,10932.0
2023-07-18 10:25:00,182.9,182.97,182.72,182.92,10167.0,172.2399,172.3059,172.0704,172.2588,10167.0
2023-07-18 10:30:00,182.94,182.99,182.57,182.57,6495.0,172.2776,172.3247,171.9292,171.9292,6495.0
2023-07-18 10:35:00,182.59,182.62,182.4,182.48,10872.0,171.948,171.9763,171.7691,171.8444,10872.0
2023-07-18 10:40:00,182.45,182.52,182.31,182.39,11115.0,171.8162,171.8821,171.6843,171.7597,11115.0
2023-07-18 10:45:00,182.4,182.64,182.38,182.55,18686.0,171.7691,171.9951,171.7502,171.9103,18686.0
2023-07-18 10:50:00,182.56,182.56,182.2,182.27,13115.0,171.9198,171.9198,171.5807,171.6467,13115.0
2023-07-18 10:55:00,182.3,182.44,182.29,182.3,7961.0,171.6749,171.8067,171.6655,171.6749,7961.0
2023-07-18 11:00:00,182.24,182.27,182.05,182.19,8667.0,171.6184,171.6467,171.4395,171.5713,8667.0
2023-07-18 11:05:00,182.16,182.38,182.15,182.37,6544.0,171.5431,171.7502,171.5337,171.7408,6544.0
2023-07-18 11:10:00,182.43,182.71,182.43,182.67,10520.0,171.7973,172.061,171.7973,172.0233,10520.0
2023-07-18 11:15:00,182.7,182.71,182.44,182.53,5449.0,172.0516,172.061,171.8067,171.8915,5449.0
2023-07-18 11:20:00,182.5,182.59,182.42,182.59,6080.0,171.8633,171.948,171.7879,171.948,6080.0
2023-07-18 11:25:00,182.57,182.66,182.21,182.24,9630.0,171.9292,172.0139,171.5902,171.6184,9630.0
2023-07-18 11:30:00,182.21,182.23,181.74,181.74,11010.0,171.5902,171.609,171.1475,171.1475,11010.0
2023-07-18 11:35:00,181.77,181.99,181.66,181.8,20836.0,171.1758,171.383,171.0722,171.2041,20836.0
2023-07-18 11:40:00,181.83,181.84,181.52,181.64,12607.0,171.2323,171.2417,170.9404,171.0534,12607.0
2023-07-18 11:45:00,181.63,181.86,181.4,181.86,12066.0,171.044,171.2606,170.8274,171.2606,12066.0
2023-07-18 11:50:00,181.87,182.04,181.76,181.89,4997.0,171.27,171.4301,171.1664,171.2888,4997.0
2023-07-18 11:55:00,181.91,182.12,181.88,182.12,4461.0,171.3076,171.5054,171.2794,171.5054,4461.0
2023-07-18 12:00:00,182.13,182.15,181.76,181.81,14845.0,171.5148,171.5337,171.1664,171.2135,14845.0
2023-07-18 12:05:00,181.85,181.85,181.4,181.43,14537.0,171.2511,171.2511,170.8274,170.8556,14537.0
2023-07-18 12:10:00,181.42,181.42,181.23,181.28,7483.0,170.8462,170.8462,170.6673,170.7144,7483.0
2023-07-18 12:15:00,181.29,181.5,181.29,181.48,12701.0,170.7238,170.9215,170.7238,170.9027,12701.0
2023-07-18 12:20:00,181.47,181.54,181.05,181.05,20779.0,170.8933,170.9592,170.4978,170.4978,20779.0
2023-07-18 12:25:00,181.1,181.35,181.1,181.33,6704.0,170.5448,170.7803,170.5448,170.7614,6704.0
2023-07-18 12:30:00,181.32,181.32,181.0,181.09,11748.0,170.752,170.752,170.4507,170.5354,11748.0
2023-07-18 12:35:00,181.06,181.44,181.03,181.42,8246.0,170.5072,170.865,170.4789,170.8462,8246.0
2023-07-18 12:40:00,181.44,181.48,181.33,181.44,8175.0,170.865,170.9027,170.7614,170.865,8175.0
2023-07-18 12:45:00,181.39,181.57,181.28,181.57,6905.0,170.8179,170.9875,170.7144,170.9875,6905.0
2023-07-18 12:50:00,181.58,181.62,181.47,181.58,11069.0,170.9969,171.0345,170.8933,170.9969,11069.0
2023-07-18 12:55:00,181.58,181.71,181.39,181.45,8623.0,170.9969,171.1193,170.8179,170.8744,8623.0
2023-07-18 13:00:00,181.48,181.84,181.48,181.8,7429.0,170.9027,171.2417,170.9027,171.2041,7429.0
2023-07-18 13:05:00,181.8,181.88,181.7,181.75,7617.0,171.2041,171.2794,171.1099,171.157,7617.0
2023-07-18 13:10:00,181.76,181.87,181.71,181.87,4930.0,171.1664,171.27,171.1193,171.27,4930.0
2023-07-18 13:15:00,181.85,181.96,181.66,181.67,9317.0,171.2511,171.3547,171.0722,171.0816,9317.0
2023-07-18 13:20:00,181.66,181.81,181.63,181.79,6708.0,171.0722,171.2135,171.044,171.1946,6708.0
2023-07-18 13:25:00,181.81,181.89,181.78,181.81,9097.0,171.2135,171.2888,171.1852,171.2135,9097.0
2023-07-18 13:30:00,181.81,181.83,181.69,181.7,10612.0,171.2135,171.2323,171.1005,171.1099,10612.0
2023-07-18 13:35:00,181.69,181.79,181.58,181.79,6871.0,171.1005,171.1946,170.9969,171.1946,6871.0
2023-07-18 13:40:00,181.81,182.05,181.76,181.76,10817.0,171.2135,171.4395,171.1664,171.1664,10817.0
2023-07-18 13:45:00,181.74,181.84,181.7,181.81,12885.0,171.1475,171.2417,171.1099,171.2135,12885.0
2023-07-18 13:50:00,181.84,181.91,181.8,181.8,16528.0,171.2417,171.3076,171.2041,171.2041,16528.0
2023-07-18 13:55:00,181.8,182.13,181.77,182.06,19018.0,171.2041,171.5148,171.1758,171.4489,19018.0
2023-07-18 14:00:00,182.08,182.18,182.08,182.16,5840.0,171.4677,171.5619,171.4677,171.5431,5840.0
2023-07-18 14:05:00,182.2,182.37,182.2,182.33,16043.0,171.5807,171.7408,171.5807,171.7032,16043.0
2023-07-18 14:10:00,182.31,182.62,182.31,182.62,9136.0,171.6843,171.9763,171.6843,171.9763,9136.0
2023-07-18 14:15:00,182.61,182.68,182.53,182.64,9816.0,171.9668,172.0328,171.8915,171.9951,9816.0
2023-07-18 14:20:00,182.65,182.83,182.62,182.66,14199.0,172.0045,172.174,171.9763,172.0139,14199.0
2023-07-18 14:25:00,182.67,182.74,182.61,182.67,20948.0,172.0233,172.0893,171.9668,172.0233,20948.0
2023-07-18 14:30:00,182.68,182.9,182.65,182.73,11205.0,172.0328,172.2399,172.0045,172.0798,11205.0
2023-07-18 14:35:00,182.68,182.76,182.6,182.74,12427.0,172.0328,172.1081,171.9574,172.0893,12427.0
2023-07-18 14:40:00,182.7,182.85,182.64,182.84,14119.0,172.0516,172.1929,171.9951,172.1834,14119.0
2023-07-18 14:45:00,182.84,182.94,182.77,182.86,11324.0,172.1834,172.2776,172.1175,172.2023,11324.0
2023-07-18 14:50:00,182.88,182.88,182.7,182.81,6730.0,172.2211,172.2211,172.0516,172.1552,6730.0
2023-07-18 14:55:00,182.81,182.88,182.68,182.87,11429.0,172.1552,172.2211,172.0328,172.2117,11429.0
2023-07-18 15:00:00,182.89,183.0,182.74,182.98,13634.0,172.2305,172.3341,172.0893,172.3153,13634.0
2023-07-18 15:05:00,182.99,183.36,182.97,183.34,28627.0,172.3247,172.6731,172.3059,172.6543,28627.0
2023-07-18 15:10:00,183.37,183.66,183.33,183.66,18833.0,172.6825,172.9556,172.6449,172.9556,18833.0
2023-07-18 15:15:00,183.67,183.79,183.63,183.7,15241.0,172.9651,173.0781,172.9274,172.9933,15241.0
2023-07-18 15:20:00,183.72,183.78,183.53,183.78,19123.0,173.0121,173.0686,172.8332,173.0686,19123.0
2023-07-18 15:25:00,183.78,183.78,183.62,183.64,18400.0,173.0686,173.0686,172.918,172.9368,18400.0
2023-07-18 15:30:00,183.64,183.66,183.43,183.58,26963.0,172.9368,172.9556,172.739,172.8803,26963.0
2023-07-18 15:35:00,183.58,183.7,183.51,183.65,18620.0,172.8803,172.9933,172.8144,172.9462,18620.0
2023-07-18 15:40:00,183.66,183.89,183.61,183.8,34093.0,172.9556,173.1722,172.9086,173.0875,34093.0
2023-07-18 15:45:00,183.81,184.06,183.73,183.97,31737.0,173.0969,173.3323,173.0216,173.2476,31737.0
2023-07-18 15:50:00,184.01,184.2,183.8,184.02,66702.0,173.2852,173.4642,173.0875,173.2947,66702.0
2023-07-18 15:55:00,184.02,184.02,183.55,183.7,174958.0,173.2947,173.2947,172.8521,172.9933,174958.0
2023-07-19 09:30:00,183.37,184.17,183.18,183.27,85016.0,172.6825,173.4359,172.5036,172.5884,85016.0
2023-07-19 09:35:00,183.31,183.55,183.11,183.45,24248.0,172.626,172.8521,172.4377,172.7579,24248.0
2023-07-19 09:40:00,183.39,183.8,183.23,183.68,39177.0,172.7014,173.0875,172.5507,172.9745,39177.0
2023-07-19 09:45:00,183.68,183.7,183.31,183.38,31952.0,172.9745,172.9933,172.626,172.692,31952.0
2023-07-19 09:50:00,183.33,183.5,183.14,183.33,60168.0,172.6449,172.805,172.466,172.6449,60168.0
2023-07-19 09:55:00,183.3,183.5,183.18,183.33,17598.0,172.6166,172.805,172.5036,172.6449,17598.0
2023-07-19 10:00:00,183.36,183.4,183.03,183.24,30989.0,172.6731,172.7108,172.3624,172.5601,30989.0
2023-07-19 10:05:00,183.23,183.5,183.12,183.49,25874.0,172.5507,172.805,172.4471,172.7956,25874.0
2023-07-19 10:10:00,183.51,183.85,183.51,183.66,15238.0,172.8144,173.1346,172.8144,172.9556,15238.0
2023-07-19 10:15:00,183.62,183.65,183.48,183.61,9841.0,172.918,172.9462,172.7861,172.9086,9841.0
2023-07-19 10:20:00,183.64,183.79,183.61,183.73,11077.0,172.9368,173.0781,172.9086,173.0216,11077.0
2023-07-19 10:25:00,183.71,183.95,183.68,183.81,19640.0,173.0027,173.2287,172.9745,173.0969,19640.0
2023-07-19 10:30:00,183.8,184.02,183.68,184.01,33518.0,173.0875,173.2947,172.9745,173.2852,33518.0
2023-07-19 10:35:00,183.99,184.06,183.77,183.82,26562.0,173.2664,173.3323,173.0592,173.1063,26562.0
2023-07-19 10:40:00,183.82,184.33,183.71,184.32,11243.0,173.1063,173.5866,173.0027,173.5772,11243.0
2023-07-19 10:45:00,184.26,184.49,184.25,184.34,40494.0,173.5207,173.7373,173.5113,173.596,40494.0
2023-07-19 10:50:00,184.34,184.46,184.07,184.13,35730.0,173.596,173.709,173.3417,173.3982,35730.0
2023-07-19 10:55:00,184.05,184.16,183.74,183.96,18858.0,173.3229,173.4265,173.031,173.2382,18858.0
2023-07-19 11:00:00,183.96,184.04,183.68,183.68,17544.0,173.2382,173.3135,172.9745,172.9745,17544.0
2023-07-19 11:05:00,183.66,183.93,183.65,183.91,17402.0,172.9556,173.2099,172.9462,173.1911,17402.0
2023-07-19 11:10:00,183.88,184.08,183.88,183.96,15234.0,173.1628,173.3512,173.1628,173.2382,15234.0
2023-07-19 11:15:00,183.95,184.26,183.95,184.09,9349.0,173.2287,173.5207,173.2287,173.3606,9349.0
2023-07-19 11:20:00,184.11,184.15,183.92,183.92,11581.0,173.3794,173.4171,173.2005,173.2005,11581.0
2023-07-19 11:25:00,183.92,184.15,183.9,184.08,10052.0,173.2005,173.4171,173.1817,173.3512,10052.0
2023-07-19 11:30:00,184.06,184.45,184.06,184.4,14409.0,173.3323,173.6996,173.3323,173.6525,14409.0
2023-07-19 11:35:00,184.42,184.68,184.39,184.5,29882.0,173.6713,173.9162,173.6431,173.7467,29882.0
2023-07-19 11:40:00,184.51,184.65,184.43,184.65,17851.0,173.7561,173.8879,173.6808,173.8879,17851.0
2023-07-19 11:45:00,184.63,184.63,184.37,184.39,8456.0,173.8691,173.8691,173.6243,173.6431,8456.0
2023-07-19 11:50:00,184.35,184.43,184.24,184.35,10882.0,173.6054,173.6808,173.5018,173.6054,10882.0
2023-07-19 11:55:00,184.4,184.5,183.95,184.25,20973.0,173.6525,173.7467,173.2287,173.5113,20973.0
2023-07-19 12:00:00,184.25,184.3,184.04,184.11,19016.0,173.5113,173.5583,173.3135,173.3794,19016.0
2023-07-19 12:05:00,184.13,184.19,183.93,184.12,12222.0,173.3982,173.4548,173.2099,173.3888,12222.0
2023-07-19 12:10:00,184.16,184.28,183.98,184.03,15339.0,173.4265,173.5395,173.257,173.3041,15339.0
2023-07-19 12:15:00,184.03,184.03,183.81,183.96,18939.0,173.3041,173.3041,173.0969,173.2382,18939.0
2023-07-19 12:20:00,183.98,183.98,183.59,183.72,31304.0,173.257,173.257,172.8897,173.0121,31304.0
2023-07-19 12:25:00,183.7,183.75,183.48,183.69,43581.0,172.9933,173.0404,172.7861,172.9839,43581.0
2023-07-19 12:30:00,183.67,183.83,183.36,183.79,28222.0,172.9651,173.1157,172.6731,173.0781,28222.0
2023-07-19 12:35:00,183.82,183.82,183.42,183.47,10244.0,173.1063,173.1063,172.7296,172.7767,10244.0
2023-07-19 12:40:00,183.44,183.5,183.35,183.47,11963.0,172.7485,172.805,172.6637,172.7767,11963.0
2023-07-19 12:45:00,183.46,183.57,183.42,183.53,11480.0,172.7673,172.8709,172.7296,172.8332,11480.0
2023-07-19 12:50:00,183.53,183.69,183.45,183.69,16424.0,172.8332,172.9839,172.7579,172.9839,16424.0
2023-07-19 12:55:00,183.7,183.89,183.67,183.75,9034.0,172.9933,173.1722,172.9651,173.0404,9034.0
2023-07-19 13:00:00,183.74,183.83,183.68,183.72,14840.0,173.031,173.1157,172.9745,173.0121,14840.0
2023-07-19 13:05:00,183.69,183.69,183.42,183.57,24057.0,172.9839,172.9839,172.7296,172.8709,24057.0
2023-07-19 13:10:00,183.55,183.8,183.54,183.79,38840.0,172.8521,173.0875,172.8426,173.0781,38840.0
2023-07-19 13:15:00,183.77,183.87,183.71,183.77,17906.0,173.0592,173.1534,173.0027,173.0592,17906.0
2023-07-19 13:20:00,183.77,183.84,183.73,183.83,8100.0,173.0592,173.1252,173.0216,173.1157,8100.0
2023-07-19 13:25:00,183.83,183.83,183.72,183.75,9869.0,173.1157,173.1157,173.0121,173.0404,9869.0
2023-07-19 13:30:00,183.75,183.85,183.55,183.55,16410.0,173.0404,173.1346,172.8521,172.8521,16410.0
2023-07-19 13:35:00,183.53,183.57,183.27,183.5,63691.0,172.8332,172.8709,172.5884,172.805,63691.0
2023-07-19 13:40:00,183.45,183.64,183.42,183.55,11100.0,172.7579,172.9368,172.7296,172.8521,11100.0
2023-07-19 13:45:00,183.56,183.62,183.42,183.58,10320.0,172.8615,172.918,172.7296,172.8803,10320.0
2023-07-19 13:50:00,183.67,183.68,183.54,183.59,12112.0,172.9651,172.9745,172.8426,172.8897,12112.0
2023-07-19 13:55:00,183.55,183.7,183.55,183.63,19431.0,172.8521,172.9933,172.8521,172.9274,19431.0
2023-07-19 14:00:00,183.65,183.71,183.59,183.69,15104.0,172.9462,173.0027,172.8897,172.9839,15104.0
2023-07-19 14:05:00,183.66,183.71,183.38,183.42,17488.0,172.9556,173.0027,172.692,172.7296,17488.0
2023-07-19 14:10:00,183.39,183.43,183.15,183.25,34985.0,172.7014,172.739,172.4754,172.5695,34985.0
2023-07-19 14:15:00,183.24,183.3,183.14,183.25,33913.0,172.5601,172.6166,172.466,172.5695,33913.0
2023-07-19 14:20:00,183.22,183.25,183.12,183.19,15958.0,172.5413,172.5695,172.4471,172.513,15958.0
2023-07-19 14:25:00,183.18,183.4,183.17,183.36,34406.0,172.5036,172.7108,172.4942,172.6731,34406.0
2023-07-19 14:30:00,183.33,183.59,183.32,183.59,8386.0,172.6449,172.8897,172.6355,172.8897,8386.0
2023-07-19 14:35:00,183.58,183.67,183.52,183.67,6756.0,172.8803,172.9651,172.8238,172.9651,6756.0
2023-07-19 14:40:00,183.63,183.81,183.62,183.69,7747.0,172.9274,173.0969,172.918,172.9839,7747.0
2023-07-19 14:45:00,183.69,183.69,183.47,183.56,5946.0,172.9839,172.9839,172.7767,172.8615,5946.0
2023-07-19 14:50:00,183.52,183.6,183.44,183.53,7738.0,172.8238,172.8991,172.7485,172.8332,7738.0
2023-07-19 14:55:00,183.52,183.69,183.5,183.68,10840.0,172.8238,172.9839,172.805,172.9745,10840.0
2023-07-19 15:00:00,183.69,183.73,183.63,183.72,11606.0,172.9839,173.0216,172.9274,173.0121,11606.0
2023-07-19 15:05:00,183.69,183.84,183.65,183.77,8326.0,172.9839,173.1252,172.9462,173.0592,8326.0
2023-07-19 15:10:00,183.76,183.82,183.63,183.67,8293.0,173.0498,173.1063,172.9274,172.9651,8293.0
2023-07-19 15:15:00,183.68,183.8,183.67,183.78,11636.0,172.9745,173.0875,172.9651,173.0686,11636.0
2023-07-19 15:20:00,183.78,183.83,183.6,183.62,21929.0,173.0686,173.1157,172.8991,172.918,21929.0
2023-07-19 15:25:00,183.64,183.75,183.51,183.51,43235.0,172.9368,173.0404,172.8144,172.8144,43235.0
2023-07-19 15:30:00,183.51,183.72,183.49,183.61,32745.0,172.8144,173.0121,172.7956,172.9086,32745.0
2023-07-19 15:35:00,183.61,183.71,183.5,183.66,31047.0,172.9086,173.0027,172.805,172.9556,31047.0
2023-07-19 15:40:00,183.66,183.82,183.66,183.82,33479.0,172.9556,173.1063,172.9556,173.1063,33479.0
2023-07-19 15:45:00,183.8,183.8,183.62,183.68,40977.0,173.0875,173.0875,172.918,172.9745,40977.0
2023-07-19 15:50:00,183.69,183.84,183.6,183.71,74846.0,172.9839,173.1252,172.8991,173.0027,74846.0
2023-07-19 15:55:00,183.71,183.75,183.59,183.59,147542.0,173.0027,173.0404,172.8897,172.8897,147542.0
2023-07-20 09:30:00,180.65,181.6,180.42,181.06,126772.0,170.1211,171.0157,169.9045,170.5072,126772.0
2023-07-20 09:35:00,181.1,181.1,179.9,180.47,50493.0,170.5448,170.5448,169.4148,169.9516,50493.0
2023-07-20 09:40:00,180.45,180.94,180.08,180.94,34480.0,169.9327,170.3942,169.5843,170.3942,34480.0
2023-07-20 09:45:00,180.91,180.98,180.25,180.96,29869.0,170.3659,170.4318,169.7444,170.413,29869.0
2023-07-20 09:50:00,180.96,181.3,180.73,180.73,35382.0,170.413,170.7332,170.1964,170.1964,35382.0
2023-07-20 09:55:00,180.73,180.83,180.24,180.83,37614.0,170.1964,170.2906,169.735,170.2906,37614.0
2023-07-20 10:00:00,180.86,180.98,180.56,180.65,22924.0,170.3188,170.4318,170.0363,170.1211,22924.0
2023-07-20 10:05:00,180.62,180.75,180.4,180.53,32717.0,170.0928,170.2152,169.8856,170.0081,32717.0
2023-07-20 10:10:00,180.49,181.0,180.38,180.68,53525.0,169.9704,170.4507,169.8668,170.1493,53525.0
2023-07-20 10:15:00,180.68,181.04,180.67,180.87,15093.0,170.1493,170.4883,170.1399,170.3283,15093.0
2023-07-20 10:20:00,180.88,181.28,180.75,181.13,22020.0,170.3377,170.7144,170.2152,170.5731,22020.0
2023-07-20 10:25:00,181.09,181.47,180.96,181.43,27146.0,170.5354,170.8933,170.413,170.8556,27146.0
2023-07-20 10:30:00,181.45,181.56,181.27,181.56,25298.0,170.8744,170.978,170.7049,170.978,25298.0
2023-07-20 10:35:00,181.53,181.75,181.49,181.53,36660.0,170.9498,171.157,170.9121,170.9498,36660.0
2023-07-20 10:40:00,181.56,181.82,181.34,181.47,43444.0,170.978,171.2229,170.7709,170.8933,43444.0
2023-07-20 10:45:00,181.45,181.58,181.11,181.55,40700.0,170.8744,170.9969,170.5543,170.9686,40700.0
2023-07-20 10:50:00,181.56,181.76,181.26,181.36,28763.0,170.978,171.1664,170.6955,170.7897,28763.0
2023-07-20 10:55:00,181.33,181.49,181.27,181.3,18308.0,170.7614,170.9121,170.7049,170.7332,18308.0
2023-07-20 11:00:00,181.31,181.73,181.2,181.67,27282.0,170.7426,171.1381,170.639,171.0816,27282.0
2023-07-20 11:05:00,181.68,181.97,181.63,181.84,40249.0,171.091,171.3641,171.044,171.2417,40249.0
2023-07-20 11:10:00,181.84,181.95,181.64,181.85,32355.0,171.2417,171.3453,171.0534,171.2511,32355.0
2023-07-20 11:15:00,181.85,181.93,181.64,181.67,21409.0,171.2511,171.3265,171.0534,171.0816,21409.0
2023-07-20 11:20:00,181.68,181.71,181.28,181.29,22054.0,171.091,171.1193,170.7144,170.7238,22054.0
2023-07-20 11:25:00,181.23,181.46,181.22,181.27,21729.0,170.6673,170.8839,170.6579,170.7049,21729.0
2023-07-20 11:30:00,181.28,181.73,181.25,181.67,24230.0,170.7144,171.1381,170.6861,171.0816,24230.0
2023-07-20 11:35:00,181.67,182.17,181.64,182.02,14629.0,171.0816,171.5525,171.0534,171.4112,14629.0
2023-07-20 11:40:00,181.96,182.12,181.86,181.94,63579.0,171.3547,171.5054,171.2606,171.3359,63579.0
2023-07-20 11:45:00,181.94,181.94,181.48,181.48,9425.0,171.3359,171.3359,170.9027,170.9027,9425.0
2023-07-20 11:50:00,181.47,181.72,181.28,181.31,49639.0,170.8933,171.1287,170.7144,170.7426,49639.0
2023-07-20 11:55:00,181.32,181.33,181.0,181.02,17160.0,170.752,170.7614,170.4507,170.4695,17160.0
2023-07-20 12:00:00,181.02,181.43,181.0,181.43,24031.0,170.4695,170.8556,170.4507,170.8556,24031.0
2023-07-20 12:05:00,181.41,181.53,181.38,181.49,34128.0,170.8368,170.9498,170.8085,170.9121,34128.0
2023-07-20 12:10:00,181.5,181.57,181.27,181.37,14123.0,170.9215,170.9875,170.7049,170.7991,14123.0
2023-07-20 12:15:00,181.37,181.81,181.37,181.59,18977.0,170.7991,171.2135,170.7991,171.0063,18977.0
2023-07-20 12:20:00,181.62,181.62,181.2,181.25,18708.0,171.0345,171.0345,170.639,170.6861,18708.0
2023-07-20 12:25:00,181.25,181.43,181.14,181.19,24035.0,170.6861,170.8556,170.5825,170.6296,24035.0
2023-07-20 12:30:00,181.15,181.23,180.9,180.94,20225.0,170.5919,170.6673,170.3565,170.3942,20225.0
2023-07-20 12:35:00,181.0,181.2,180.98,181.13,22942.0,170.4507,170.639,170.4318,170.5731,22942.0
2023-07-20 12:40:00,181.11,181.35,181.11,181.16,19891.0,170.5543,170.7803,170.5543,170.6014,19891.0
2023-07-20 12:45:00,181.14,181.19,180.97,181.04,10903.0,170.5825,170.6296,170.4224,170.4883,10903.0
2023-07-20 12:50:00,181.07,181.15,180.95,181.03,8256.0,170.5166,170.5919,170.4036,170.4789,8256.0
2023-07-20 12:55:00,181.01,181.32,180.71,180.94,73411.0,170.4601,170.752,170.1776,170.3942,73411.0
2023-07-20 13:00:00,180.95,181.14,180.78,181.07,11986.0,170.4036,170.5825,170.2435,170.5166,11986.0
2023-07-20 13:05:00,181.05,181.13,180.92,180.97,13567.0,170.4978,170.5731,170.3753,170.4224,13567.0
2023-07-20 13:10:00,180.95,181.38,180.94,181.33,25988.0,170.4036,170.8085,170.3942,170.7614,25988.0
2023-07-20 13:15:00,181.32,181.36,181.04,181.04,11214.0,170.752,170.7897,170.4883,170.4883,11214.0
2023-07-20 13:20:00,181.0,181.27,180.97,181.09,13980.0,170.4507,170.7049,170.4224,170.5354,13980.0
2023-07-20 13:25:00,181.13,181.51,181.05,181.49,11396.0,170.5731,170.931,170.4978,170.9121,11396.0
2023-07-20 13:30:00,181.46,181.65,181.41,181.61,10142.0,170.8839,171.0628,170.8368,171.0251,10142.0
2023-07-20 13:35:00,181.64,181.76,181.53,181.57,11772.0,171.0534,171.1664,170.9498,170.9875,11772.0
2023-07-20 13:40:00,181.5,181.73,181.48,181.63,14712.0,170.9215,171.1381,170.9027,171.044,14712.0
2023-07-20 13:45:00,181.63,181.76,181.61,181.64,7713.0,171.044,171.1664,171.0251,171.0534,7713.0
2023-07-20 13:50:00,181.62,181.76,181.51,181.56,13063.0,171.0345,171.1664,170.931,170.978,13063.0
2023-07-20 13:55:00,181.52,181.54,181.15,181.16,13718.0,170.9404,170.9592,170.5919,170.6014,13718.0
2023-07-20 14:00:00,181.14,181.17,180.8,180.96,25130.0,170.5825,170.6108,170.2623,170.413,25130.0
2023-07-20 14:05:00,180.93,181.11,180.88,180.97,19465.0,170.3848,170.5543,170.3377,170.4224,19465.0
2023-07-20 14:10:00,180.96,181.14,180.92,181.08,27297.0,170.413,170.5825,170.3753,170.526,27297.0
2023-07-20 14:15:00,181.07,181.22,180.92,180.97,31428.0,170.5166,170.6579,170.3753,170.4224,31428.0
2023-07-20 14:20:00,180.91,180.93,180.61,180.78,36558.0,170.3659,170.3848,170.0834,170.2435,36558.0
2023-07-20 14:25:00,180.81,180.81,180.35,180.39,19697.0,170.2718,170.2718,169.8386,169.8762,19697.0
2023-07-20 14:30:00,180.42,180.59,180.36,180.36,20048.0,169.9045,170.0646,169.848,169.848,20048.0
2023-07-20 14:35:00,180.39,180.7,180.3,180.59,25050.0,169.8762,170.1682,169.7915,170.0646,25050.0
2023-07-20 14:40:00,180.55,180.59,180.27,180.3,22942.0,170.0269,170.0646,169.7632,169.7915,22942.0
2023-07-20 14:45:00,180.28,180.63,180.28,180.49,18110.0,169.7726,170.1022,169.7726,169.9704,18110.0
2023-07-20 14:50:00,180.45,180.58,180.28,180.34,23977.0,169.9327,170.0552,169.7726,169.8291,23977.0
2023-07-20 14:55:00,180.33,180.33,180.16,180.2,18604.0,169.8197,169.8197,169.6596,169.6973,18604.0
2023-07-20 15:00:00,180.19,180.35,179.86,179.87,38190.0,169.6879,169.8386,169.3771,169.3865,38190.0
2023-07-20 15:05:00,179.86,180.04,179.81,179.88,44034.0,169.3771,169.5466,169.33,169.396,44034.0
2023-07-20 15:10:00,179.87,180.05,179.79,179.86,33299.0,169.3865,169.556,169.3112,169.3771,33299.0
2023-07-20 15:15:00,179.86,179.93,179.51,179.52,29843.0,169.3771,169.443,169.0475,169.0569,29843.0
2023-07-20 15:20:00,179.51,179.57,179.28,179.46,41928.0,169.0475,169.104,168.8309,169.0004,41928.0
2023-07-20 15:25:00,179.48,179.8,179.47,179.76,47534.0,169.0193,169.3206,169.0099,169.2829,47534.0
2023-07-20 15:30:00,179.75,180.42,179.75,180.2,61026.0,169.2735,169.9045,169.2735,169.6973,61026.0
2023-07-20 15:35:00,180.17,180.3,179.85,179.95,42985.0,169.6691,169.7915,169.3677,169.4619,42985.0
2023-07-20 15:40:00,179.96,180.17,179.93,179.94,49995.0,169.4713,169.6691,169.443,169.4525,49995.0
2023-07-20 15:45:00,179.93,179.97,179.69,179.92,41436.0,169.443,169.4807,169.217,169.4336,41436.0
2023-07-20 15:50:00,179.94,180.57,179.71,179.99,107591.0,169.4525,170.0457,169.2359,169.4995,107591.0
2023-07-20 15:55:00,179.99,180.07,179.81,179.89,238482.0,169.4995,169.5749,169.33,169.4054,238482.0
2023-07-21 09:30:00,182.49,184.59,181.35,184.45,277688.0,171.8538,173.8314,170.7803,173.6996,277688.0
2023-07-21 09:35:00,184.45,185.44,184.32,184.61,231525.0,173.6996,174.6319,173.5772,173.8503,231525.0
2023-07-21 09:40:00,184.56,185.05,183.96,184.09,103110.0,173.8032,174.2646,173.2382,173.3606,103110.0
2023-07-21 09:45:00,184.16,184.56,182.89,183.14,79547.0,173.4265,173.8032,172.2305,172.466,79547.0
2023-07-21 09:50:00,183.14,183.73,182.76,183.42,74819.0,172.466,173.0216,172.1081,172.7296,74819.0
2023-07-21 09:55:00,183.51,183.82,183.1,183.82,74587.0,172.8144,173.1063,172.4283,173.1063,74587.0
2023-07-21 10:00:00,183.73,183.89,183.27,183.59,42441.0,173.0216,173.1722,172.5884,172.8897,42441.0
2023-07-21 10:05:00,183.59,184.02,183.56,183.99,48572.0,172.8897,173.2947,172.8615,173.2664,48572.0
2023-07-21 10:10:00,183.91,184.47,183.87,184.41,33346.0,173.1911,173.7184,173.1534,173.6619,33346.0
2023-07-21 10:15:00,184.44,184.77,184.34,184.66,31838.0,173.6902,174.0009,173.596,173.8974,31838.0
2023-07-21 10:20:00,184.63,184.69,184.21,184.23,44581.0,173.8691,173.9256,173.4736,173.4924,44581.0
2023-07-21 10:25:00,184.22,184.39,184.05,184.19,84729.0,173.483,173.6431,173.3229,173.4548,84729.0
2023-07-21 10:30:00,184.21,184.39,184.03,184.19,30715.0,173.4736,173.6431,173.3041,173.4548,30715.0
2023-07-21 10:35:00,184.17,184.52,184.1,184.28,40939.0,173.4359,173.7655,173.37,173.5395,40939.0
2023-07-21 10:40:00,184.28,184.71,184.22,184.5,16560.0,173.5395,173.9444,173.483,173.7467,16560.0
2023-07-21 10:45:00,184.52,184.69,184.32,184.32,16102.0,173.7655,173.9256,173.5772,173.5772,16102.0
2023-07-21 10:50:00,184.34,184.52,184.15,184.39,63528.0,173.596,173.7655,173.4171,173.6431,63528.0
2023-07-21 10:55:00,184.4,184.59,184.18,184.4,32363.0,173.6525,173.8314,173.4453,173.6525,32363.0
2023-07-21 11:00:00,184.37,184.74,184.35,184.41,16629.0,173.6243,173.9727,173.6054,173.6619,16629.0
2023-07-21 11:05:00,184.4,184.93,184.38,184.92,25224.0,173.6525,174.1516,173.6337,174.1422,25224.0
2023-07-21 11:10:00,184.9,184.95,184.57,184.58,19289.0,174.1234,174.1705,173.8126,173.822,19289.0
2023-07-21 11:15:00,184.61,184.92,184.61,184.81,17260.0,173.8503,174.1422,173.8503,174.0386,17260.0
2023-07-21 11:20:00,184.81,185.03,184.77,184.98,24377.0,174.0386,174.2458,174.0009,174.1987,24377.0
2023-07-21 11:25:00,184.94,185.03,184.85,184.95,19455.0,174.161,174.2458,174.0763,174.1705,19455.0
2023-07-21 11:30:00,184.93,184.95,184.64,184.64,16071.0,174.1516,174.1705,173.8785,173.8785,16071.0
2023-07-21 11:35:00,184.67,184.68,184.28,184.39,24163.0,173.9068,173.9162,173.5395,173.6431,24163.0
2023-07-21 11:40:00,184.42,184.52,184.07,184.12,20873.0,173.6713,173.7655,173.3417,173.3888,20873.0
2023-07-21 11:45:00,184.12,184.52,183.99,184.49,27168.0,173.3888,173.7655,173.2664,173.7373,27168.0
2023-07-21 11:50:00,184.52,184.75,184.47,184.49,12811.0,173.7655,173.9821,173.7184,173.7373,12811.0
2023-07-21 11:55:00,184.48,185.15,184.48,185.11,15550.0,173.7279,174.3588,173.7279,174.3211,15550.0
2023-07-21 12:00:00,185.08,185.18,184.91,185.07,24103.0,174.2929,174.3871,174.1328,174.2835,24103.0
2023-07-21 12:05:00,185.01,185.01,184.76,184.8,19018.0,174.227,174.227,173.9915,174.0292,19018.0
2023-07-21 12:10:00,184.81,185.06,184.74,185.01,14805.0,174.0386,174.274,173.9727,174.227,14805.0
2023-07-21 12:15:00,185.01,185.32,184.96,185.3,16866.0,174.227,174.5189,174.1799,174.5001,16866.0
2023-07-21 12:20:00,185.3,185.44,185.23,185.23,23854.0,174.5001,174.6319,174.4341,174.4341,23854.0
2023-07-21 12:25:00,185.22,185.23,184.85,184.85,16303.0,174.4247,174.4341,174.0763,174.0763,16303.0
2023-07-21 12:30:00,184.84,185.09,184.8,185.03,27306.0,174.0669,174.3023,174.0292,174.2458,27306.0
2023-07-21 12:35:00,185.04,185.08,184.87,185.04,27811.0,174.2552,174.2929,174.0951,174.2552,27811.0
2023-07-21 12:40:00,184.98,185.13,184.9,185.1,58466.0,174.1987,174.34,174.1234,174.3117,58466.0
2023-07-21 12:45:00,185.09,185.21,184.97,185.09,19096.0,174.3023,174.4153,174.1893,174.3023,19096.0
2023-07-21 12:50:00,185.08,185.1,184.94,184.99,29911.0,174.2929,174.3117,174.161,174.2081,29911.0
2023-07-21 12:55:00,185.0,185.11,184.95,185.03,22770.0,174.2175,174.3211,174.1705,174.2458,22770.0
2023-07-21 13:00:00,185.03,185.12,184.94,185.0,18358.0,174.2458,174.3305,174.161,174.2175,18358.0
2023-07-21 13:05:00,184.98,185.09,184.77,185.09,21274.0,174.1987,174.3023,174.0009,174.3023,21274.0
2023-07-21 13:10:00,185.04,185.09,184.83,185.0,14797.0,174.2552,174.3023,174.0575,174.2175,14797.0
2023-07-21 13:15:00,185.04,185.08,185.0,185.03,15516.0,174.2552,174.2929,174.2175,174.2458,15516.0
2023-07-21 13:20:00,185.03,185.14,184.95,185.01,44665.0,174.2458,174.3494,174.1705,174.227,44665.0
2023-07-21 13:25:00,185.0,185.06,184.85,184.99,21406.0,174.2175,174.274,174.0763,174.2081,21406.0
2023-07-21 13:30:00,184.99,185.13,184.92,184.98,15944.0,174.2081,174.34,174.1422,174.1987,15944.0
2023-07-21 13:35:00,185.0,185.17,184.93,185.06,35174.0,174.2175,174.3776,174.1516,174.274,35174.0
2023-07-21 13:40:00,185.1,185.34,185.05,185.05,28370.0,174.3117,174.5377,174.2646,174.2646,28370.0
2023-07-21 13:45:00,185.07,185.17,185.0,185.11,14744.0,174.2835,174.3776,174.2175,174.3211,14744.0
2023-07-21 13:50:00,185.12,185.39,185.09,185.33,22405.0,174.3305,174.5848,174.3023,174.5283,22405.0
2023-07-21 13:55:00,185.32,185.32,185.04,185.09,36094.0,174.5189,174.5189,174.2552,174.3023,36094.0
2023-07-21 14:00:00,185.09,185.11,184.75,185.02,38891.0,174.3023,174.3211,173.9821,174.2364,38891.0
2023-07-21 14:05:00,185.0,185.08,184.8,185.03,45650.0,174.2175,174.2929,174.0292,174.2458,45650.0
2023-07-21 14:10:00,185.04,185.09,184.53,184.78,73385.0,174.2552,174.3023,173.7749,174.0104,73385.0
2023-07-21 14:15:00,184.75,184.97,184.63,184.88,13446.0,173.9821,174.1893,173.8691,174.1045,13446.0
2023-07-21 14:20:00,184.89,185.03,184.82,184.88,46054.0,174.114,174.2458,174.048,174.1045,46054.0
2023-07-21 14:25:00,184.87,185.16,184.71,185.03,28305.0,174.0951,174.3682,173.9444,174.2458,28305.0
2023-07-21 14:30:00,185.02,185.05,184.78,184.82,26972.0,174.2364,174.2646,174.0104,174.048,26972.0
2023-07-21 14:35:00,184.81,184.96,184.75,184.91,36171.0,174.0386,174.1799,173.9821,174.1328,36171.0
2023-07-21 14:40:00,184.89,185.18,184.86,185.16,26002.0,174.114,174.3871,174.0857,174.3682,26002.0
2023-07-21 14:45:00,185.17,185.22,185.04,185.13,42649.0,174.3776,174.4247,174.2552,174.34,42649.0
2023-07-21 14:50:00,185.09,185.26,185.07,185.13,23280.0,174.3023,174.4624,174.2835,174.34,23280.0
2023-07-21 14:55:00,185.11,185.16,184.9,185.04,26470.0,174.3211,174.3682,174.1234,174.2552,26470.0
2023-07-21 15:00:00,185.03,185.1,185.0,185.01,34688.0,174.2458,174.3117,174.2175,174.227,34688.0
2023-07-21 15:05:00,185.01,185.09,184.55,184.57,61654.0,174.227,174.3023,173.7938,173.8126,61654.0
2023-07-21 15:10:00,184.43,184.58,184.39,184.54,29747.0,173.6808,173.822,173.6431,173.7844,29747.0
2023-07-21 15:15:00,184.56,184.74,184.45,184.73,35675.0,173.8032,173.9727,173.6996,173.9633,35675.0
2023-07-21 15:20:00,184.75,185.05,184.69,184.93,56741.0,173.9821,174.2646,173.9256,174.1516,56741.0
2023-07-21 15:25:00,184.91,184.92,184.64,184.88,28144.0,174.1328,174.1422,173.8785,174.1045,28144.0
2023-07-21 15:30:00,184.9,185.07,184.79,185.02,55925.0,174.1234,174.2835,174.0198,174.2364,55925.0
2023-07-21 15:35:00,185.03,185.11,184.92,185.01,55981.0,174.2458,174.3211,174.1422,174.227,55981.0
2023-07-21 15:40:00,185.03,185.16,184.8,184.91,106569.0,174.2458,174.3682,174.0292,174.1328,106569.0
2023-07-21 15:45:00,184.94,185.14,184.88,185.02,111209.0,174.161,174.3494,174.1045,174.2364,111209.0
2023-07-21 15:50:00,185.0,185.57,184.53,184.87,287418.0,174.2175,174.7543,173.7749,174.0951,287418.0
2023-07-21 15:55:00,184.88,185.11,184.17,184.31,377524.0,174.1045,174.3211,173.4359,173.5678,377524.0
2023-07-24 09:30:00,184.58,185.31,184.33,185.21,89976.0,173.822,174.5095,173.5866,174.4153,89976.0
2023-07-24 09:35:00,185.16,185.58,184.76,184.85,37088.0,174.3682,174.7637,173.9915,174.0763,37088.0
2023-07-24 09:40:00,184.84,185.65,184.84,185.58,38655.0,174.0669,174.8297,174.0669,174.7637,38655.0
2023-07-24 09:45:00,185.56,185.75,184.64,184.99,47950.0,174.7449,174.9238,173.8785,174.2081,47950.0
2023-07-24 09:50:00,184.89,184.89,183.73,183.75,23778.0,174.114,174.114,173.0216,173.0404,23778.0
2023-07-24 09:55:00,183.7,184.12,183.68,184.05,22483.0,172.9933,173.3888,172.9745,173.3229,22483.0
2023-07-24 10:00:00,184.12,184.19,183.65,183.71,24824.0,173.3888,173.4548,172.9462,173.0027,24824.0
2023-07-24 10:05:00,183.7,183.83,183.4,183.61,21897.0,172.9933,173.1157,172.7108,172.9086,21897.0
2023-07-24 10:10:00,183.64,184.44,183.64,184.3,68036.0,172.9368,173.6902,172.9368,173.5583,68036.0
2023-07-24 10:15:00,184.29,184.57,184.12,184.42,17278.0,173.5489,173.8126,173.3888,173.6713,17278.0
2023-07-24 10:20:00,184.37,184.67,184.31,184.36,15277.0,173.6243,173.9068,173.5678,173.6148,15277.0
2023-07-24 10:25:00,184.34,184.58,184.13,184.57,18542.0,173.596,173.822,173.3982,173.8126,18542.0
2023-07-24 10:30:00,184.59,184.67,184.18,184.33,17656.0,173.8314,173.9068,173.4453,173.5866,17656.0
2023-07-24 10:35:00,184.26,184.67,184.21,184.38,16573.0,173.5207,173.9068,173.4736,173.6337,16573.0
2023-07-24 10:40:00,184.45,184.74,184.43,184.7,17299.0,173.6996,173.9727,173.6808,173.935,17299.0
2023-07-24 10:45:00,184.65,184.83,184.43,184.63,18213.0,173.8879,174.0575,173.6808,173.8691,18213.0
2023-07-24 10:50:00,184.65,184.8,184.07,184.54,15635.0,173.8879,174.0292,173.3417,173.7844,15635.0
2023-07-24 10:55:00,184.51,184.55,184.17,184.27,11856.0,173.7561,173.7938,173.4359,173.5301,11856.0
2023-07-24 11:00:00,184.31,184.41,183.87,183.98,13692.0,173.5678,173.6619,173.1534,173.257,13692.0
2023-07-24 11:05:00,183.98,184.02,183.71,183.82,15169.0,173.257,173.2947,173.0027,173.1063,15169.0
2023-07-24 11:10:00,183.84,184.28,183.83,184.21,11882.0,173.1252,173.5395,173.1157,173.4736,11882.0
2023-07-24 11:15:00,184.27,184.48,184.22,184.4,19624.0,173.5301,173.7279,173.483,173.6525,19624.0
2023-07-24 11:20:00,184.4,184.55,184.33,184.4,20057.0,173.6525,173.7938,173.5866,173.6525,20057.0
2023-07-24 11:25:00,184.4,184.43,184.15,184.3,17352.0,173.6525,173.6808,173.4171,173.5583,17352.0
2023-07-24 11:30:00,184.29,184.32,183.88,183.98,33590.0,173.5489,173.5772,173.1628,173.257,33590.0
2023-07-24 11:35:00,183.93,184.08,183.74,183.79,13345.0,173.2099,173.3512,173.031,173.0781,13345.0
2023-07-24 11:40:00,183.78,183.86,183.71,183.78,21954.0,173.0686,173.144,173.0027,173.0686,21954.0
2023-07-24 11:45:00,183.78,184.05,183.74,183.98,13952.0,173.0686,173.3229,173.031,173.257,13952.0
2023-07-24 11:50:00,183.97,184.24,183.97,184.12,17366.0,173.2476,173.5018,173.2476,173.3888,17366.0
2023-07-24 11:55:00,184.14,184.44,184.1,184.36,16667.0,173.4077,173.6902,173.37,173.6148,16667.0
2023-07-24 12:00:00,184.36,184.43,184.26,184.3,13537.0,173.6148,173.6808,173.5207,173.5583,13537.0
2023-07-24 12:05:00,184.29,184.41,184.21,184.22,13206.0,173.5489,173.6619,173.4736,173.483,13206.0
2023-07-24 12:10:00,184.21,184.37,184.12,184.37,13257.0,173.4736,173.6243,173.3888,173.6243,13257.0
2023-07-24 12:15:00,184.34,184.49,184.2,184.23,27689.0,173.596,173.7373,173.4642,173.4924,27689.0
2023-07-24 12:20:00,184.23,184.24,183.8,183.82,14476.0,173.4924,173.5018,173.0875,173.1063,14476.0
2023-07-24 12:25:00,183.87,184.3,183.85,184.28,10848.0,173.1534,173.5583,173.1346,173.5395,10848.0
2023-07-24 12:30:00,184.28,184.41,184.21,184.27,12260.0,173.5395,173.6619,173.4736,173.5301,12260.0
2023-07-24 12:35:00,184.3,184.3,184.12,184.13,16019.0,173.5583,173.5583,173.3888,173.3982,16019.0
2023-07-24 12:40:00,184.08,184.15,184.01,184.12,11691.0,173.3512,173.4171,173.2852,173.3888,11691.0
2023-07-24 12:45:00,184.17,184.18,183.89,183.92,17563.0,173.4359,173.4453,173.1722,173.2005,17563.0
2023-07-24 12:50:00,183.9,184.1,183.85,184.09,7392.0,173.1817,173.37,173.1346,173.3606,7392.0
2023-07-24 12:55:00,184.1,184.27,184.03,184.15,13496.0,173.37,173.5301,173.3041,173.4171,13496.0
2023-07-24 13:00:00,184.16,184.16,183.91,183.99,9707.0,173.4265,173.4265,173.1911,173.2664,9707.0
2023-07-24 13:05:00,184.02,184.28,183.97,184.24,10188.0,173.2947,173.5395,173.2476,173.5018,10188.0
2023-07-24 13:10:00,184.23,184.37,184.13,184.29,36372.0,173.4924,173.6243,173.3982,173.5489,36372.0
2023-07-24 13:15:00,184.27,184.39,184.14,184.19,14325.0,173.5301,173.6431,173.4077,173.4548,14325.0
2023-07-24 13:20:00,184.21,184.29,184.15,184.19,6777.0,173.4736,173.5489,173.4171,173.4548,6777.0
2023-07-24 13:25:00,184.21,184.42,184.21,184.39,12972.0,173.4736,173.6713,173.4736,173.6431,12972.0
2023-07-24 13:30:00,184.37,184.37,184.19,184.22,20000.0,173.6243,173.6243,173.4548,173.483,20000.0
2023-07-24 13:35:00,184.2,184.46,184.18,184.41,14362.0,173.4642,173.709,173.4453,173.6619,14362.0
2023-07-24 13:40:00,184.43,184.67,184.38,184.49,20405.0,173.6808,173.9068,173.6337,173.7373,20405.0
2023-07-24 13:45:00,184.49,184.54,184.32,184.5,15125.0,173.7373,173.7844,173.5772,173.7467,15125.0
2023-07-24 13:50:00,184.53,184.61,184.45,184.5,20571.0,173.7749,173.8503,173.6996,173.7467,20571.0
2023-07-24 13:55:00,184.48,184.64,184.38,184.5,21939.0,173.7279,173.8785,173.6337,173.7467,21939.0
2023-07-24 14:00:00,184.51,184.82,184.49,184.74,27352.0,173.7561,174.048,173.7373,173.9727,27352.0
2023-07-24 14:05:00,184.75,184.84,184.61,184.72,18290.0,173.9821,174.0669,173.8503,173.9539,18290.0
2023-07-24 14:10:00,184.7,184.73,184.52,184.53,26300.0,173.935,173.9633,173.7655,173.7749,26300.0
2023-07-24 14:15:00,184.55,184.67,184.42,184.65,16394.0,173.7938,173.9068,173.6713,173.8879,16394.0
2023-07-24 14:20:00,184.66,184.72,184.53,184.55,23049.0,173.8974,173.9539,173.7749,173.7938,23049.0
2023-07-24 14:25:00,184.56,184.77,184.54,184.57,16038.0,173.8032,174.0009,173.7844,173.8126,16038.0
2023-07-24 14:30:00,184.58,184.63,184.38,184.47,17231.0,173.822,173.8691,173.6337,173.7184,17231.0
2023-07-24 14:35:00,184.49,184.57,184.4,184.46,18662.0,173.7373,173.8126,173.6525,173.709,18662.0
2023-07-24 14:40:00,184.46,184.51,184.07,184.12,21145.0,173.709,173.7561,173.3417,173.3888,21145.0
2023-07-24 14:45:00,184.1,184.36,184.05,184.36,14484.0,173.37,173.6148,173.3229,173.6148,14484.0
2023-07-24 14:50:00,184.39,184.43,184.3,184.36,11748.0,173.6431,173.6808,173.5583,173.6148,11748.0
2023-07-24 14:55:00,184.37,184.48,184.32,184.41,13423.0,173.6243,173.7279,173.5772,173.6619,13423.0
2023-07-24 15:00:00,184.42,184.49,184.34,184.43,22115.0,173.6713,173.7373,173.596,173.6808,22115.0
2023-07-24 15:05:00,184.46,184.49,184.31,184.33,22083.0,173.709,173.7373,173.5678,173.5866,22083.0
2023-07-24 15:10:00,184.33,184.38,184.13,184.15,15264.0,173.5866,173.6337,173.3982,173.4171,15264.0
2023-07-24 15:15:00,184.16,184.39,184.16,184.33,17502.0,173.4265,173.6431,173.4265,173.5866,17502.0
2023-07-24 15:20:00,184.32,184.32,184.06,184.11,17986.0,173.5772,173.5772,173.3323,173.3794,17986.0
2023-07-24 15:25:00,184.09,184.18,183.86,183.87,16878.0,173.3606,173.4453,173.144,173.1534,16878.0
2023-07-24 15:30:00,183.88,184.06,183.87,183.88,25115.0,173.1628,173.3323,173.1534,173.1628,25115.0
2023-07-24 15:35:00,183.87,183.97,183.72,183.74,30858.0,173.1534,173.2476,173.0121,173.031,30858.0
2023-07-24 15:40:00,183.74,184.05,183.72,183.8,28412.0,173.031,173.3229,173.0121,173.0875,28412.0
2023-07-24 15:45:00,183.78,183.82,183.52,183.53,49650.0,173.0686,173.1063,172.8238,172.8332,49650.0
2023-07-24 15:50:00,183.54,183.71,183.3,183.47,86241.0,172.8426,173.0027,172.6166,172.7767,86241.0
2023-07-24 15:55:00,183.5,184.0,183.32,183.9,260655.0,172.805,173.2758,172.6355,173.1817,260655.0
2023-07-25 09:30:00,184.72,185.7,184.72,185.52,68153.0,173.9539,174.8767,173.9539,174.7072,68153.0
2023-07-25 09:35:00,185.61,186.39,185.61,186.15,71527.0,174.792,175.5265,174.792,175.3005,71527.0
2023-07-25 09:40:00,186.15,186.49,186.08,186.17,38311.0,175.3005,175.6207,175.2346,175.3194,38311.0
2023-07-25 09:45:00,186.11,186.58,186.02,186.31,42355.0,175.2628,175.7055,175.1781,175.4512,42355.0
2023-07-25 09:50:00,186.34,186.75,186.28,186.48,43325.0,175.4794,175.8655,175.4229,175.6113,43325.0
2023-07-25 09:55:00,186.46,187.32,186.45,187.3,74641.0,175.5924,176.4023,175.583,176.3835,74641.0
2023-07-25 10:00:00,187.25,187.3,186.53,186.77,40413.0,176.3364,176.3835,175.6584,175.8844,40413.0
2023-07-25 10:05:00,186.8,186.93,186.57,186.85,57782.0,175.9126,176.0351,175.696,175.9597,57782.0
2023-07-25 10:10:00,186.8,187.28,186.74,187.28,22204.0,175.9126,176.3647,175.8561,176.3647,22204.0
2023-07-25 10:15:00,187.24,187.24,186.75,186.9,24503.0,176.327,176.327,175.8655,176.0068,24503.0
2023-07-25 10:20:00,186.84,187.2,186.76,187.05,17330.0,175.9503,176.2893,175.875,176.1481,17330.0
2023-07-25 10:25:00,187.14,187.29,186.78,186.78,26969.0,176.2328,176.3741,175.8938,175.8938,26969.0
2023-07-25 10:30:00,186.79,186.92,186.44,186.86,34070.0,175.9032,176.0256,175.5736,175.9691,34070.0
2023-07-25 10:35:00,186.86,186.95,186.62,186.86,19329.0,175.9691,176.0539,175.7431,175.9691,19329.0
2023-07-25 10:40:00,186.88,187.38,186.81,187.33,47283.0,175.988,176.4588,175.922,176.4117,47283.0
2023-07-25 10:45:00,187.39,187.39,187.04,187.09,26935.0,176.4682,176.4682,176.1386,176.1857,26935.0
2023-07-25 10:50:00,187.03,187.05,186.74,186.77,15757.0,176.1292,176.1481,175.8561,175.8844,15757.0
2023-07-25 10:55:00,186.77,186.97,186.67,186.92,28290.0,175.8844,176.0727,175.7902,176.0256,28290.0
2023-07-25 11:00:00,186.91,187.0,186.67,186.68,23804.0,176.0162,176.101,175.7902,175.7996,23804.0
2023-07-25 11:05:00,186.67,186.8,186.58,186.79,12887.0,175.7902,175.9126,175.7055,175.9032,12887.0
2023-07-25 11:10:00,186.81,186.92,186.68,186.91,13588.0,175.922,176.0256,175.7996,176.0162,13588.0
2023-07-25 11:15:00,186.87,187.2,186.82,187.15,25952.0,175.9786,176.2893,175.9315,176.2422,25952.0
2023-07-25 11:20:00,187.2,187.45,187.11,187.28,30736.0,176.2893,176.5247,176.2046,176.3647,30736.0
2023-07-25 11:25:00,187.26,187.49,187.23,187.45,16454.0,176.3458,176.5624,176.3176,176.5247,16454.0
2023-07-25 11:30:00,187.45,187.48,187.28,187.34,14526.0,176.5247,176.553,176.3647,176.4212,14526.0
2023-07-25 11:35:00,187.31,187.75,187.17,187.7,32647.0,176.3929,176.8073,176.2611,176.7602,32647.0
2023-07-25 11:40:00,187.7,187.94,187.58,187.86,30584.0,176.7602,176.9862,176.6472,176.9109,30584.0
2023-07-25 11:45:00,187.88,188.12,187.85,188.0,63239.0,176.9297,177.1557,176.9014,177.0427,63239.0
2023-07-25 11:50:00,188.04,188.04,187.44,187.47,17855.0,177.0804,177.0804,176.5153,176.5436,17855.0
2023-07-25 11:55:00,187.49,187.78,187.41,187.62,15977.0,176.5624,176.8355,176.4871,176.6848,15977.0
2023-07-25 12:00:00,187.62,187.69,187.1,187.15,16897.0,176.6848,176.7508,176.1951,176.2422,16897.0
2023-07-25 12:05:00,187.17,187.52,187.08,187.49,18686.0,176.2611,176.5907,176.1763,176.5624,18686.0
2023-07-25 12:10:00,187.5,187.75,187.4,187.59,33051.0,176.5718,176.8073,176.4777,176.6566,33051.0
2023-07-25 12:15:00,187.59,187.77,187.5,187.68,20790.0,176.6566,176.8261,176.5718,176.7413,20790.0
2023-07-25 12:20:00,187.68,187.68,187.21,187.27,29435.0,176.7413,176.7413,176.2987,176.3552,29435.0
2023-07-25 12:25:00,187.22,187.32,187.08,187.19,20695.0,176.3082,176.4023,176.1763,176.2799,20695.0
2023-07-25 12:30:00,187.19,187.22,186.87,186.92,35155.0,176.2799,176.3082,175.9786,176.0256,35155.0
2023-07-25 12:35:00,186.88,187.04,186.79,186.83,36291.0,175.988,176.1386,175.9032,175.9409,36291.0
2023-07-25 12:40:00,186.88,186.96,186.62,186.68,23962.0,175.988,176.0633,175.7431,175.7996,23962.0
2023-07-25 12:45:00,186.72,186.75,186.46,186.56,16215.0,175.8373,175.8655,175.5924,175.6866,16215.0
2023-07-25 12:50:00,186.59,186.78,186.53,186.7,18082.0,175.7149,175.8938,175.6584,175.8185,18082.0
2023-07-25 12:55:00,186.69,186.72,186.48,186.55,34042.0,175.809,175.8373,175.6113,175.6772,34042.0
2023-07-25 13:00:00,186.56,186.74,186.52,186.66,23687.0,175.6866,175.8561,175.649,175.7808,23687.0
2023-07-25 13:05:00,186.69,186.72,186.51,186.69,29577.0,175.809,175.8373,175.6395,175.809,29577.0
2023-07-25 13:10:00,186.68,186.85,186.65,186.8,24881.0,175.7996,175.9597,175.7714,175.9126,24881.0
2023-07-25 13:15:00,186.78,186.87,186.64,186.75,30260.0,175.8938,175.9786,175.762,175.8655,30260.0
2023-07-25 13:20:00,186.73,186.83,186.56,186.58,25791.0,175.8467,175.9409,175.6866,175.7055,25791.0
2023-07-25 13:25:00,186.56,186.61,186.42,186.46,20720.0,175.6866,175.7337,175.5548,175.5924,20720.0
2023-07-25 13:30:00,186.46,186.59,186.43,186.44,12797.0,175.5924,175.7149,175.5642,175.5736,12797.0
2023-07-25 13:35:00,186.46,186.49,186.34,186.39,27803.0,175.5924,175.6207,175.4794,175.5265,27803.0
2023-07-25 13:40:00,186.4,186.4,186.27,186.38,18268.0,175.5359,175.5359,175.4135,175.5171,18268.0
2023-07-25 13:45:00,186.39,186.39,186.14,186.21,27105.0,175.5265,175.5265,175.2911,175.357,27105.0
2023-07-25 13:50:00,186.25,186.46,186.24,186.28,43597.0,175.3947,175.5924,175.3853,175.4229,43597.0
2023-07-25 13:55:00,186.27,186.37,186.23,186.25,17820.0,175.4135,175.5077,175.3759,175.3947,17820.0
2023-07-25 14:00:00,186.24,186.26,186.11,186.25,22206.0,175.3853,175.4041,175.2628,175.3947,22206.0
2023-07-25 14:05:00,186.25,186.35,186.1,186.11,22678.0,175.3947,175.4889,175.2534,175.2628,22678.0
2023-07-25 14:10:00,186.03,186.37,186.02,186.28,15290.0,175.1875,175.5077,175.1781,175.4229,15290.0
2023-07-25 14:15:00,186.29,186.36,186.1,186.25,17257.0,175.4324,175.4983,175.2534,175.3947,17257.0
2023-07-25 14:20:00,186.25,186.49,186.22,186.35,26837.0,175.3947,175.6207,175.3664,175.4889,26837.0
2023-07-25 14:25:00,186.35,186.49,186.09,186.43,31255.0,175.4889,175.6207,175.244,175.5642,31255.0
2023-07-25 14:30:00,186.44,186.62,186.41,186.5,32324.0,175.5736,175.7431,175.5454,175.6301,32324.0
2023-07-25 14:35:00,186.5,186.65,186.46,186.48,26295.0,175.6301,175.7714,175.5924,175.6113,26295.0
2023-07-25 14:40:00,186.49,186.73,186.43,186.65,28695.0,175.6207,175.8467,175.5642,175.7714,28695.0
2023-07-25 14:45:00,186.64,186.69,186.44,186.44,20012.0,175.762,175.809,175.5736,175.5736,20012.0
2023-07-25 14:50:00,186.45,186.46,186.28,186.39,21553.0,175.583,175.5924,175.4229,175.5265,21553.0
2023-07-25 14:55:00,186.38,186.38,185.88,185.89,21154.0,175.5171,175.5171,175.0463,175.0557,21154.0
2023-07-25 15:00:00,185.92,186.39,185.92,186.29,73261.0,175.0839,175.5265,175.0839,175.4324,73261.0
2023-07-25 15:05:00,186.31,186.42,186.26,186.42,33753.0,175.4512,175.5548,175.4041,175.5548,33753.0
2023-07-25 15:10:00,186.41,186.46,186.24,186.3,47547.0,175.5454,175.5924,175.3853,175.4418,47547.0
2023-07-25 15:15:00,186.29,186.31,186.05,186.06,38902.0,175.4324,175.4512,175.2063,175.2158,38902.0
2023-07-25 15:20:00,186.05,186.23,185.93,186.01,47548.0,175.2063,175.3759,175.0933,175.1687,47548.0
2023-07-25 15:25:00,185.98,185.98,185.75,185.8,55739.0,175.1404,175.1404,174.9238,174.9709,55739.0
2023-07-25 15:30:00,185.78,186.04,185.7,185.98,64567.0,174.9521,175.1969,174.8767,175.1404,64567.0
2023-07-25 15:35:00,185.96,186.14,185.94,186.06,54866.0,175.1216,175.2911,175.1028,175.2158,54866.0
2023-07-25 15:40:00,186.06,186.11,185.72,185.74,70640.0,175.2158,175.2628,174.8956,174.9144,70640.0
2023-07-25 15:45:00,185.73,185.88,185.51,185.84,92375.0,174.905,175.0463,174.6978,175.0086,92375.0
2023-07-25 15:50:00,185.83,186.48,185.64,186.25,225866.0,174.9992,175.6113,174.8202,175.3947,225866.0
2023-07-25 15:55:00,186.25,186.42,185.87,185.93,383383.0,175.3947,175.5548,175.0368,175.0933,383383.0
2023-07-26 09:30:00,176.7,177.28,175.0,176.89,560465.0,166.4013,166.9475,164.8004,166.5802,560465.0
2023-07-26 09:35:00,176.92,177.21,175.7,176.12,354554.0,166.6085,166.8816,165.4596,165.8551,354554.0
2023-07-26 09:40:00,176.09,177.46,175.95,177.45,162768.0,165.8268,167.117,165.695,167.1076,162768.0
2023-07-26 09:45:00,177.45,177.7,176.31,176.94,171715.0,167.1076,167.343,166.034,166.6273,171715.0
2023-07-26 09:50:00,176.94,176.94,175.78,175.98,104458.0,166.6273,166.6273,165.5349,165.7233,104458.0
2023-07-26 09:55:00,175.93,176.72,175.9,176.55,105814.0,165.6762,166.4201,165.6479,166.26,105814.0
2023-07-26 10:00:00,176.55,176.61,175.2,175.55,242450.0,166.26,166.3165,164.9887,165.3183,242450.0
2023-07-26 10:05:00,175.59,175.91,175.22,175.5,116648.0,165.356,165.6573,165.0076,165.2712,116648.0
2023-07-26 10:10:00,175.54,176.29,175.09,176.19,112974.0,165.3089,166.0152,164.8851,165.921,112974.0
2023-07-26 10:15:00,176.2,177.31,176.08,176.83,168765.0,165.9304,166.9757,165.8174,166.5237,168765.0
2023-07-26 10:20:00,176.8,176.94,176.12,176.63,79474.0,166.4955,166.6273,165.8551,166.3354,79474.0
2023-07-26 10:25:00,176.66,176.74,176.32,176.64,69658.0,166.3636,166.439,166.0434,166.3448,69658.0
2023-07-26 10:30:00,176.6,176.98,176.5,176.5,75694.0,166.3071,166.665,166.213,166.213,75694.0
2023-07-26 10:35:00,176.51,176.92,176.4,176.56,62197.0,166.2224,166.6085,166.1188,166.2695,62197.0
2023-07-26 10:40:00,176.61,176.64,176.21,176.31,65923.0,166.3165,166.3448,165.9399,166.034,65923.0
2023-07-26 10:45:00,176.3,176.31,175.87,176.08,88048.0,166.0246,166.034,165.6197,165.8174,88048.0
2023-07-26 10:50:00,176.09,176.28,175.78,176.13,70575.0,165.8268,166.0058,165.5349,165.8645,70575.0
2023-07-26 10:55:00,176.12,176.12,175.47,175.59,81627.0,165.8551,165.8551,165.243,165.356,81627.0
2023-07-26 11:00:00,175.57,175.57,174.76,174.8,163337.0,165.3372,165.3372,164.5744,164.612,163337.0
2023-07-26 11:05:00,174.8,175.48,174.78,175.34,62424.0,164.612,165.2524,164.5932,165.1206,62424.0
2023-07-26 11:10:00,175.33,175.48,175.11,175.44,36211.0,165.1111,165.2524,164.904,165.2147,36211.0
2023-07-26 11:15:00,175.43,175.62,175.11,175.21,40192.0,165.2053,165.3842,164.904,164.9981,40192.0
2023-07-26 11:20:00,175.23,175.31,174.96,175.05,34052.0,165.017,165.0923,164.7627,164.8475,34052.0
2023-07-26 11:25:00,175.06,175.7,175.0,175.67,38423.0,164.8569,165.4596,164.8004,165.4313,38423.0
2023-07-26 11:30:00,175.7,176.57,175.64,176.36,88952.0,165.4596,166.2789,165.4031,166.0811,88952.0
2023-07-26 11:35:00,176.34,176.82,176.34,176.72,56495.0,166.0623,166.5143,166.0623,166.4201,56495.0
2023-07-26 11:40:00,176.74,176.89,176.66,176.88,39627.0,166.439,166.5802,166.3636,166.5708,39627.0
2023-07-26 11:45:00,176.9,176.96,176.77,176.87,37208.0,166.5896,166.6461,166.4672,166.5614,37208.0
2023-07-26 11:50:00,176.88,176.99,176.44,176.53,43398.0,166.5708,166.6744,166.1565,166.2412,43398.0
2023-07-26 11:55:00,176.53,176.6,176.27,176.47,32317.0,166.2412,166.3071,165.9964,166.1847,32317.0
2023-07-26 12:00:00,176.47,176.48,176.16,176.28,32486.0,166.1847,166.1941,165.8928,166.0058,32486.0
2023-07-26 12:05:00,176.3,176.53,176.15,176.28,29085.0,166.0246,166.2412,165.8834,166.0058,29085.0
2023-07-26 12:10:00,176.3,176.66,176.3,176.48,27146.0,166.0246,166.3636,166.0246,166.1941,27146.0
2023-07-26 12:15:00,176.48,176.53,176.27,176.44,38869.0,166.1941,166.2412,165.9964,166.1565,38869.0
2023-07-26 12:20:00,176.45,176.48,176.19,176.37,24092.0,166.1659,166.1941,165.921,166.0905,24092.0
2023-07-26 12:25:00,176.34,176.35,175.82,176.04,29424.0,166.0623,166.0717,165.5726,165.7798,29424.0
2023-07-26 12:30:00,176.03,176.25,176.03,176.14,27797.0,165.7703,165.9775,165.7703,165.8739,27797.0
2023-07-26 12:35:00,176.14,176.17,175.92,176.02,30174.0,165.8739,165.9022,165.6668,165.7609,30174.0
2023-07-26 12:40:00,176.03,176.19,175.69,175.71,31269.0,165.7703,165.921,165.4502,165.469,31269.0
2023-07-26 12:45:00,175.7,175.83,175.62,175.74,42383.0,165.4596,165.582,165.3842,165.4972,42383.0
2023-07-26 12:50:00,175.72,175.84,175.52,175.52,42102.0,165.4784,165.5914,165.2901,165.2901,42102.0
2023-07-26 12:55:00,175.51,175.66,175.45,175.65,26935.0,165.2807,165.4219,165.2242,165.4125,26935.0
2023-07-26 13:00:00,175.67,175.73,175.52,175.54,20267.0,165.4313,165.4878,165.2901,165.3089,20267.0
2023-07-26 13:05:00,175.54,175.59,175.38,175.39,23597.0,165.3089,165.356,165.1582,165.1676,23597.0
2023-07-26 13:10:00,175.43,175.53,175.33,175.49,28041.0,165.2053,165.2995,165.1111,165.2618,28041.0
2023-07-26 13:15:00,175.47,175.62,175.41,175.58,50007.0,165.243,165.3842,165.1865,165.3466,50007.0
2023-07-26 13:20:00,175.66,175.73,175.41,175.46,37335.0,165.4219,165.4878,165.1865,165.2336,37335.0
2023-07-26 13:25:00,175.47,175.52,175.2,175.46,43602.0,165.243,165.2901,164.9887,165.2336,43602.0
2023-07-26 13:30:00,175.47,175.51,175.13,175.42,33257.0,165.243,165.2807,164.9228,165.1959,33257.0
2023-07-26 13:35:00,175.4,175.51,175.33,175.46,28710.0,165.1771,165.2807,165.1111,165.2336,28710.0
2023-07-26 13:40:00,175.43,175.52,175.31,175.37,29241.0,165.2053,165.2901,165.0923,165.1488,29241.0
2023-07-26 13:45:00,175.38,175.44,175.24,175.43,32234.0,165.1582,165.2147,165.0264,165.2053,32234.0
2023-07-26 13:50:00,175.41,175.53,175.31,175.34,25247.0,165.1865,165.2995,165.0923,165.1206,25247.0
2023-07-26 13:55:00,175.34,175.4,175.27,175.31,31496.0,165.1206,165.1771,165.0546,165.0923,31496.0
2023-07-26 14:00:00,175.27,175.7,175.11,175.42,56581.0,165.0546,165.4596,164.904,165.1959,56581.0
2023-07-26 14:05:00,175.45,175.52,175.05,175.41,52064.0,165.2242,165.2901,164.8475,165.1865,52064.0
2023-07-26 14:10:00,175.37,175.49,175.01,175.07,40944.0,165.1488,165.2618,164.8098,164.8663,40944.0
2023-07-26 14:15:00,175.06,175.07,174.9,174.96,52918.0,164.8569,164.8663,164.7062,164.7627,52918.0
2023-07-26 14:20:00,174.95,174.99,174.61,174.62,55222.0,164.7533,164.791,164.4331,164.4425,55222.0
2023-07-26 14:25:00,174.6,174.66,174.21,174.63,87745.0,164.4237,164.4802,164.0564,164.4519,87745.0
2023-07-26 14:30:00,174.6,174.84,174.52,174.71,51081.0,164.4237,164.6497,164.3484,164.5273,51081.0
2023-07-26 14:35:00,174.7,176.09,174.7,175.99,122851.0,164.5179,165.8268,164.5179,165.7327,122851.0
2023-07-26 14:40:00,175.99,177.25,175.8,177.22,185862.0,165.7327,166.9192,165.5538,166.891,185862.0
2023-07-26 14:45:00,177.25,177.49,175.98,176.02,57631.0,166.9192,167.1453,165.7233,165.7609,57631.0
2023-07-26 14:50:00,176.02,177.25,176.02,177.21,61257.0,165.7609,166.9192,165.7609,166.8816,61257.0
2023-07-26 14:55:00,177.21,177.21,176.1,176.27,34617.0,166.8816,166.8816,165.8363,165.9964,34617.0
2023-07-26 15:00:00,176.27,176.53,175.84,176.03,37517.0,165.9964,166.2412,165.5914,165.7703,37517.0
2023-07-26 15:05:00,176.02,176.09,175.25,175.4,157395.0,165.7609,165.8268,165.0358,165.1771,157395.0
2023-07-26 15:10:00,175.39,175.48,175.06,175.31,82238.0,165.1676,165.2524,164.8569,165.0923,82238.0
2023-07-26 15:15:00,175.31,175.45,174.89,175.07,54567.0,165.0923,165.2242,164.6968,164.8663,54567.0
2023-07-26 15:20:00,175.08,175.57,175.03,175.39,58313.0,164.8757,165.3372,164.8286,165.1676,58313.0
2023-07-26 15:25:00,175.4,175.93,175.4,175.7,82287.0,165.1771,165.6762,165.1771,165.4596,82287.0
2023-07-26 15:30:00,175.65,175.86,175.4,175.72,54807.0,165.4125,165.6103,165.1771,165.4784,54807.0
2023-07-26 15:35:00,175.74,176.07,175.66,176.01,55871.0,165.4972,165.808,165.4219,165.7515,55871.0
2023-07-26 15:40:00,176.02,176.96,176.02,176.93,121352.0,165.7609,166.6461,165.7609,166.6179,121352.0
2023-07-26 15:45:00,176.94,176.99,176.5,176.52,108983.0,166.6273,166.6744,166.213,166.2318,108983.0
2023-07-26 15:50:00,176.5,176.52,175.97,176.02,192652.0,166.213,166.2318,165.7138,165.7609,192652.0
2023-07-26 15:55:00,175.99,176.23,175.75,176.04,435635.0,165.7327,165.9587,165.5067,165.7798,435635.0
2023-07-27 09:30:00,178.26,179.49,177.79,179.12,198964.0,167.8704,169.0287,167.4278,168.6803,198964.0
2023-07-27 09:35:00,179.22,180.05,179.15,179.39,110326.0,168.7744,169.556,168.7085,168.9345,110326.0
2023-07-27 09:40:00,179.55,180.67,179.34,180.25,74982.0,169.0852,170.1399,168.8874,169.7444,74982.0
2023-07-27 09:45:00,180.31,181.14,180.14,180.99,67866.0,169.8009,170.5825,169.6408,170.4413,67866.0
2023-07-27 09:50:00,180.96,181.05,180.52,180.75,52178.0,170.413,170.4978,169.9987,170.2152,52178.0
2023-07-27 09:55:00,180.75,181.09,180.28,180.57,73835.0,170.2152,170.5354,169.7726,170.0457,73835.0
2023-07-27 10:00:00,180.51,180.85,180.08,180.16,47253.0,169.9892,170.3094,169.5843,169.6596,47253.0
2023-07-27 10:05:00,180.17,180.18,179.74,180.03,40858.0,169.6691,169.6785,169.2641,169.5372,40858.0
2023-07-27 10:10:00,180.03,180.2,179.73,179.73,31268.0,169.5372,169.6973,169.2547,169.2547,31268.0
2023-07-27 10:15:00,179.77,180.0,179.72,179.92,33971.0,169.2924,169.509,169.2453,169.4336,33971.0
2023-07-27 10:20:00,179.92,180.02,179.13,179.13,59321.0,169.4336,169.5278,168.6897,168.6897,59321.0
2023-07-27 10:25:00,179.1,179.1,178.35,178.49,40962.0,168.6614,168.6614,167.9551,168.087,40962.0
2023-07-27 10:30:00,178.5,178.77,178.38,178.68,68346.0,168.0964,168.3506,167.9834,168.2659,68346.0
2023-07-27 10:35:00,178.63,178.78,178.39,178.45,80999.0,168.2188,168.3601,167.9928,168.0493,80999.0
2023-07-27 10:40:00,178.41,178.95,178.29,178.86,34214.0,168.0116,168.5202,167.8986,168.4354,34214.0
2023-07-27 10:45:00,178.9,179.09,178.78,178.87,50198.0,168.4731,168.652,168.3601,168.4448,50198.0
2023-07-27 10:50:00,178.83,178.89,178.41,178.45,18849.0,168.4072,168.4637,168.0116,168.0493,18849.0
2023-07-27 10:55:00,178.46,178.85,178.39,178.67,40527.0,168.0587,168.426,167.9928,168.2565,40527.0
2023-07-27 11:00:00,178.7,179.17,178.58,179.06,31014.0,168.2847,168.7273,168.1717,168.6237,31014.0
2023-07-27 11:05:00,179.06,179.29,179.02,179.11,25555.0,168.6237,168.8403,168.5861,168.6708,25555.0
2023-07-27 11:10:00,179.15,179.27,178.98,179.12,25613.0,168.7085,168.8215,168.5484,168.6803,25613.0
2023-07-27 11:15:00,179.04,179.57,178.98,179.57,31944.0,168.6049,169.104,168.5484,169.104,31944.0
2023-07-27 11:20:00,179.56,179.83,179.45,179.73,23751.0,169.0946,169.3489,168.991,169.2547,23751.0
2023-07-27 11:25:00,179.71,179.85,179.61,179.85,12902.0,169.2359,169.3677,169.1417,169.3677,12902.0
2023-07-27 11:30:00,179.85,180.12,179.85,180.04,18991.0,169.3677,169.622,169.3677,169.5466,18991.0
2023-07-27 11:35:00,180.03,180.26,179.81,180.25,18459.0,169.5372,169.7538,169.33,169.7444,18459.0
2023-07-27 11:40:00,180.24,180.26,179.85,179.85,19190.0,169.735,169.7538,169.3677,169.3677,19190.0
2023-07-27 11:45:00,179.84,179.89,179.55,179.63,30393.0,169.3583,169.4054,169.0852,169.1605,30393.0
2023-07-27 11:50:00,179.69,179.98,179.68,179.9,26997.0,169.217,169.4901,169.2076,169.4148,26997.0
2023-07-27 11:55:00,179.83,179.88,179.66,179.78,22970.0,169.3489,169.396,169.1888,169.3018,22970.0
2023-07-27 12:00:00,179.76,180.0,179.58,180.0,12915.0,169.2829,169.509,169.1134,169.509,12915.0
2023-07-27 12:05:00,179.98,180.22,179.97,180.17,42133.0,169.4901,169.7161,169.4807,169.6691,42133.0
2023-07-27 12:10:00,180.2,180.53,180.18,180.42,23010.0,169.6973,170.0081,169.6785,169.9045,23010.0
2023-07-27 12:15:00,180.45,180.63,180.34,180.52,16285.0,169.9327,170.1022,169.8291,169.9987,16285.0
2023-07-27 12:20:00,180.51,180.72,180.44,180.56,16233.0,169.9892,170.187,169.9233,170.0363,16233.0
2023-07-27 12:25:00,180.56,180.78,180.52,180.75,13589.0,170.0363,170.2435,169.9987,170.2152,13589.0
2023-07-27 12:30:00,180.72,180.89,180.6,180.6,19956.0,170.187,170.3471,170.074,170.074,19956.0
2023-07-27 12:35:00,180.58,180.76,180.46,180.46,13549.0,170.0552,170.2247,169.9422,169.9422,13549.0
2023-07-27 12:40:00,180.45,180.53,180.37,180.39,14921.0,169.9327,170.0081,169.8574,169.8762,14921.0
2023-07-27 12:45:00,180.37,180.46,180.3,180.41,10404.0,169.8574,169.9422,169.7915,169.8951,10404.0
2023-07-27 12:50:00,180.42,180.45,180.23,180.29,12194.0,169.9045,169.9327,169.7256,169.7821,12194.0
2023-07-27 12:55:00,180.28,180.29,179.99,180.21,23209.0,169.7726,169.7821,169.4995,169.7067,23209.0
2023-07-27 13:00:00,180.28,180.29,179.97,180.03,21410.0,169.7726,169.7821,169.4807,169.5372,21410.0
2023-07-27 13:05:00,180.0,180.04,179.06,179.51,61409.0,169.509,169.5466,168.6237,169.0475,61409.0
2023-07-27 13:10:00,179.46,179.66,179.36,179.46,17040.0,169.0004,169.1888,168.9063,169.0004,17040.0
2023-07-27 13:15:00,179.45,179.54,179.12,179.12,23057.0,168.991,169.0758,168.6803,168.6803,23057.0
2023-07-27 13:20:00,179.12,179.57,178.76,179.46,29955.0,168.6803,169.104,168.3412,169.0004,29955.0
2023-07-27 13:25:00,179.38,179.56,179.26,179.38,15124.0,168.9251,169.0946,168.8121,168.9251,15124.0
2023-07-27 13:30:00,179.33,179.44,179.03,179.06,23113.0,168.878,168.9816,168.5955,168.6237,23113.0
2023-07-27 13:35:00,179.08,179.26,178.99,178.99,15532.0,168.6426,168.8121,168.5578,168.5578,15532.0
2023-07-27 13:40:00,179.06,179.41,179.05,179.37,15837.0,168.6237,168.9533,168.6143,168.9157,15837.0
2023-07-27 13:45:00,179.34,179.37,179.04,179.12,22955.0,168.8874,168.9157,168.6049,168.6803,22955.0
2023-07-27 13:50:00,179.17,179.42,179.07,179.25,12913.0,168.7273,168.9628,168.6332,168.8027,12913.0
2023-07-27 13:55:00,179.24,179.35,179.03,179.17,22465.0,168.7933,168.8968,168.5955,168.7273,22465.0
2023-07-27 14:00:00,179.13,179.15,178.72,178.87,18070.0,168.6897,168.7085,168.3036,168.4448,18070.0
2023-07-27 14:05:00,178.92,178.95,178.4,178.44,26336.0,168.4919,168.5202,168.0022,168.0399,26336.0
2023-07-27 14:10:00,178.44,178.44,177.98,178.11,18096.0,168.0399,168.0399,167.6067,167.7291,18096.0
2023-07-27 14:15:00,178.16,178.22,178.0,178.11,14488.0,167.7762,167.8327,167.6255,167.7291,14488.0
2023-07-27 14:20:00,178.16,178.28,177.92,177.95,35308.0,167.7762,167.8892,167.5502,167.5784,35308.0
2023-07-27 14:25:00,177.96,177.97,177.35,177.45,34162.0,167.5879,167.5973,167.0134,167.1076,34162.0
2023-07-27 14:30:00,177.45,177.72,177.1,177.17,26229.0,167.1076,167.3618,166.778,166.8439,26229.0
2023-07-27 14:35:00,177.19,177.27,176.57,176.79,35987.0,166.8627,166.9381,166.2789,166.4861,35987.0
2023-07-27 14:40:00,176.81,177.19,176.69,176.97,38968.0,166.5049,166.8627,166.3919,166.6556,38968.0
2023-07-27 14:45:00,176.95,177.27,176.87,177.0,32322.0,166.6367,166.9381,166.5614,166.6838,32322.0
2023-07-27 14:50:00,176.98,177.03,176.74,176.88,29194.0,166.665,166.7121,166.439,166.5708,29194.0
2023-07-27 14:55:00,176.85,176.85,176.33,176.33,36077.0,166.5426,166.5426,166.0529,166.0529,36077.0
2023-07-27 15:00:00,176.35,176.66,176.29,176.49,28401.0,166.0717,166.3636,166.0152,166.2035,28401.0
2023-07-27 15:05:00,176.45,176.78,176.28,176.78,22352.0,166.1659,166.4766,166.0058,166.4766,22352.0
2023-07-27 15:10:00,176.78,177.34,176.78,177.27,33660.0,166.4766,167.004,166.4766,166.9381,33660.0
2023-07-27 15:15:00,177.25,177.55,177.19,177.48,18874.0,166.9192,167.2018,166.8627,167.1358,18874.0
2023-07-27 15:20:00,177.5,177.5,177.11,177.11,22950.0,167.1547,167.1547,166.7874,166.7874,22950.0
2023-07-27 15:25:00,177.1,177.21,176.86,176.92,34022.0,166.778,166.8816,166.552,166.6085,34022.0
2023-07-27 15:30:00,176.92,177.15,176.8,176.82,72315.0,166.6085,166.8251,166.4955,166.5143,72315.0
2023-07-27 15:35:00,176.86,177.06,176.73,176.86,43807.0,166.552,166.7403,166.4295,166.552,43807.0
2023-07-27 15:40:00,176.89,176.97,176.51,176.57,66859.0,166.5802,166.6556,166.2224,166.2789,66859.0
2023-07-27 15:45:00,176.57,176.65,176.24,176.59,76956.0,166.2789,166.3542,165.9681,166.2977,76956.0
2023-07-27 15:50:00,176.62,177.44,176.54,177.3,188579.0,166.326,167.0982,166.2506,166.9663,188579.0
2023-07-27 15:55:00,177.13,177.85,177.07,177.74,465760.0,166.8062,167.4843,166.7497,167.3807,465760.0
2023-07-28 09:30:00,178.5,178.76,176.93,177.12,84010.0,169.265,169.5115,167.7762,167.9564,84010.0
2023-07-28 09:35:00,177.25,177.81,176.96,177.57,16373.0,168.0796,168.6107,167.8046,168.3831,16373.0
2023-07-28 09:40:00,177.53,177.89,177.12,177.18,30289.0,168.3452,168.6865,167.9564,168.0133,30289.0
2023-07-28 09:45:00,177.31,177.68,177.2,177.47,23893.0,168.1365,168.4874,168.0322,168.2883,23893.0
2023-07-28 09:50:00,177.46,177.89,177.45,177.8,20326.0,168.2788,168.6865,168.2693,168.6012,20326.0
2023-07-28 09:55:00,177.75,178.25,177.67,178.15,46770.0,168.5538,169.0279,168.4779,168.9331,46770.0
2023-07-28 10:00:00,178.19,178.58,178.14,178.47,27271.0,168.971,169.3408,168.9236,169.2365,27271.0
2023-07-28 10:05:00,178.49,178.67,178.09,178.2,18660.0,169.2555,169.4262,168.8762,168.9805,18660.0
2023-07-28 10:10:00,178.21,178.64,178.13,178.53,15690.0,168.99,169.3977,168.9141,169.2934,15690.0
2023-07-28 10:15:00,178.56,178.79,178.52,178.68,19533.0,169.3219,169.54,169.2839,169.4357,19533.0
2023-07-28 10:20:00,178.56,178.73,178.16,178.33,13496.0,169.3219,169.4831,168.9426,169.1038,13496.0
2023-07-28 10:25:00,178.32,178.33,177.6,177.73,21205.0,169.0943,169.1038,168.4115,168.5348,21205.0
2023-07-28 10:30:00,177.8,178.5,177.8,178.47,15233.0,168.6012,169.265,168.6012,169.2365,15233.0
2023-07-28 10:35:00,178.44,178.46,178.19,178.35,14916.0,169.2081,169.227,168.971,169.1227,14916.0
2023-07-28 10:40:00,178.41,178.69,178.36,178.4,10259.0,169.1796,169.4451,169.1322,169.1701,10259.0
2023-07-28 10:45:00,178.38,178.68,178.34,178.58,20959.0,169.1512,169.4357,169.1132,169.3408,20959.0
2023-07-28 10:50:00,178.68,178.79,178.25,178.32,13324.0,169.4357,169.54,169.0279,169.0943,13324.0
2023-07-28 10:55:00,178.29,178.42,178.0,178.27,26875.0,169.0658,169.1891,168.7908,169.0469,26875.0
2023-07-28 11:00:00,178.32,178.48,178.18,178.34,13719.0,169.0943,169.246,168.9615,169.1132,13719.0
2023-07-28 11:05:00,178.34,178.59,178.29,178.53,15334.0,169.1132,169.3503,169.0658,169.2934,15334.0
2023-07-28 11:10:00,178.53,178.82,178.41,178.76,14788.0,169.2934,169.5684,169.1796,169.5115,14788.0
2023-07-28 11:15:00,178.79,179.1,178.76,178.97,24881.0,169.54,169.8339,169.5115,169.7106,24881.0
2023-07-28 11:20:00,178.97,179.23,178.94,179.14,21707.0,169.7106,169.9572,169.6822,169.8719,21707.0
2023-07-28 11:25:00,179.14,179.36,179.13,179.24,14517.0,169.8719,170.0805,169.8624,169.9667,14517.0
2023-07-28 11:30:00,179.29,179.37,179.2,179.2,18213.0,170.0141,170.09,169.9287,169.9287,18213.0
2023-07-28 11:35:00,179.2,179.35,179.04,179.16,31290.0,169.9287,170.071,169.777,169.8908,31290.0
2023-07-28 11:40:00,179.17,179.51,179.11,179.51,11731.0,169.9003,170.2227,169.8434,170.2227,11731.0
2023-07-28 11:45:00,179.49,179.53,179.11,179.31,15972.0,170.2037,170.2417,169.8434,170.0331,15972.0
2023-07-28 11:50:00,179.28,179.33,179.15,179.21,11381.0,170.0046,170.052,169.8813,169.9382,11381.0
2023-07-28 11:55:00,179.23,179.36,179.12,179.36,10174.0,169.9572,170.0805,169.8529,170.0805,10174.0
2023-07-28 12:00:00,179.31,179.36,178.78,178.86,16637.0,170.0331,170.0805,169.5305,169.6063,16637.0
2023-07-28 12:05:00,178.86,179.14,178.79,179.04,13619.0,169.6063,169.8719,169.54,169.777,13619.0
2023-07-28 12:10:00,179.04,179.16,179.04,179.12,23127.0,169.777,169.8908,169.777,169.8529,23127.0
2023-07-28 12:15:00,179.14,179.3,178.96,179.03,24194.0,169.8719,170.0236,169.7012,169.7675,24194.0
2023-07-28 12:20:00,179.03,179.25,178.97,179.05,14116.0,169.7675,169.9762,169.7106,169.7865,14116.0
2023-07-28 12:25:00,179.04,179.11,178.77,178.85,31833.0,169.777,169.8434,169.521,169.5969,31833.0
2023-07-28 12:30:00,178.86,178.88,178.54,178.63,20533.0,169.6063,169.6253,169.3029,169.3882,20533.0
2023-07-28 12:35:00,178.64,178.71,178.52,178.53,17890.0,169.3977,169.4641,169.2839,169.2934,17890.0
2023-07-28 12:40:00,178.56,178.64,178.51,178.55,17186.0,169.3219,169.3977,169.2744,169.3124,17186.0
2023-07-28 12:45:00,178.57,178.71,178.53,178.55,26294.0,169.3313,169.4641,169.2934,169.3124,26294.0
2023-07-28 12:50:00,178.59,178.6,178.41,178.49,13256.0,169.3503,169.3598,169.1796,169.2555,13256.0
2023-07-28 12:55:00,178.51,178.52,178.21,178.26,9791.0,169.2744,169.2839,168.99,169.0374,9791.0
2023-07-28 13:00:00,178.25,178.26,177.97,178.17,17381.0,169.0279,169.0374,168.7624,168.952,17381.0
2023-07-28 13:05:00,178.14,178.17,177.88,177.92,35900.0,168.9236,168.952,168.677,168.715,35900.0
2023-07-28 13:10:00,177.88,177.92,177.73,177.91,11699.0,168.677,168.715,168.5348,168.7055,11699.0
2023-07-28 13:15:00,177.91,177.91,177.71,177.82,19332.0,168.7055,168.7055,168.5158,168.6201,19332.0
2023-07-28 13:20:00,177.78,177.78,177.55,177.69,12116.0,168.5822,168.5822,168.3641,168.4969,12116.0
2023-07-28 13:25:00,177.71,177.78,177.63,177.73,12040.0,168.5158,168.5822,168.44,168.5348,12040.0
2023-07-28 13:30:00,177.7,177.96,177.48,177.49,21652.0,168.5064,168.7529,168.2977,168.3072,21652.0
2023-07-28 13:35:00,177.48,177.72,177.38,177.7,17549.0,168.2977,168.5253,168.2029,168.5064,17549.0
2023-07-28 13:40:00,177.65,177.65,177.18,177.4,19007.0,168.4589,168.4589,168.0133,168.2219,19007.0
2023-07-28 13:45:00,177.4,177.61,177.27,177.56,12421.0,168.2219,168.421,168.0986,168.3736,12421.0
2023-07-28 13:50:00,177.59,177.96,177.57,177.96,10032.0,168.402,168.7529,168.3831,168.7529,10032.0
2023-07-28 13:55:00,177.96,178.17,177.95,178.15,12278.0,168.7529,168.952,168.7434,168.9331,12278.0
2023-07-28 14:00:00,178.14,178.37,178.1,178.37,7393.0,168.9236,169.1417,168.8857,169.1417,7393.0
2023-07-28 14:05:00,178.38,178.48,178.24,178.45,13794.0,169.1512,169.246,169.0184,169.2176,13794.0
2023-07-28 14:10:00,178.41,178.41,178.11,178.19,10524.0,169.1796,169.1796,168.8951,168.971,10524.0
2023-07-28 14:15:00,178.19,178.28,178.15,178.27,11532.0,168.971,169.0563,168.9331,169.0469,11532.0
2023-07-28 14:20:00,178.27,178.49,178.2,178.45,7796.0,169.0469,169.2555,168.9805,169.2176,7796.0
2023-07-28 14:25:00,178.39,178.44,178.22,178.25,27906.0,169.1607,169.2081,168.9995,169.0279,27906.0
2023-07-28 14:30:00,178.25,178.41,178.15,178.38,15383.0,169.0279,169.1796,168.9331,169.1512,15383.0
2023-07-28 14:35:00,178.4,178.45,177.98,178.05,9128.0,169.1701,169.2176,168.7719,168.8382,9128.0
2023-07-28 14:40:00,178.02,178.41,177.95,178.4,16165.0,168.8098,169.1796,168.7434,169.1701,16165.0
2023-07-28 14:45:00,178.34,178.54,178.31,178.4,27085.0,169.1132,169.3029,169.0848,169.1701,27085.0
2023-07-28 14:50:00,178.38,178.63,178.37,178.59,15424.0,169.1512,169.3882,169.1417,169.3503,15424.0
2023-07-28 14:55:00,178.55,178.56,178.27,178.39,33605.0,169.3124,169.3219,169.0469,169.1607,33605.0
2023-07-28 15:00:00,178.39,178.51,178.14,178.49,48876.0,169.1607,169.2744,168.9236,169.2555,48876.0
2023-07-28 15:05:00,178.47,178.7,178.42,178.65,21227.0,169.2365,169.4546,169.1891,169.4072,21227.0
2023-07-28 15:10:00,178.63,178.75,178.54,178.56,19050.0,169.3882,169.502,169.3029,169.3219,19050.0
2023-07-28 15:15:00,178.6,178.68,178.52,178.64,25419.0,169.3598,169.4357,169.2839,169.3977,25419.0
2023-07-28 15:20:00,178.61,178.64,178.37,178.53,62240.0,169.3693,169.3977,169.1417,169.2934,62240.0
2023-07-28 15:25:00,178.54,178.67,178.45,178.46,44079.0,169.3029,169.4262,169.2176,169.227,44079.0
2023-07-28 15:30:00,178.41,178.7,178.39,178.65,36220.0,169.1796,169.4546,169.1607,169.4072,36220.0
2023-07-28 15:35:00,178.64,178.73,178.44,178.49,63053.0,169.3977,169.4831,169.2081,169.2555,63053.0
2023-07-28 15:40:00,178.49,178.58,178.22,178.4,73476.0,169.2555,169.3408,168.9995,169.1701,73476.0
2023-07-28 15:45:00,178.39,178.55,178.3,178.48,69923.0,169.1607,169.3124,169.0753,169.246,69923.0
2023-07-28 15:50:00,178.44,178.89,178.22,178.74,167215.0,169.2081,169.6348,168.9995,169.4925,167215.0
2023-07-28 15:55:00,178.7,178.81,178.21,178.39,249469.0,169.4546,169.5589,168.99,169.1607,249469.0
2023-07-31 09:30:00,178.37,179.25,178.37,178.61,66659.0,169.1417,169.9762,169.1417,169.3693,66659.0
2023-07-31 09:35:00,178.64,179.03,178.46,178.86,41894.0,169.3977,169.7675,169.227,169.6063,41894.0
2023-07-31 09:40:00,178.69,179.21,178.68,179.09,19905.0,169.4451,169.9382,169.4357,169.8244,19905.0
2023-07-31 09:45:00,179.11,179.53,179.08,179.47,25036.0,169.8434,170.2417,169.815,170.1848,25036.0
2023-07-31 09:50:00,179.48,179.57,178.91,178.93,19657.0,170.1943,170.2796,169.6538,169.6727,19657.0
2023-07-31 09:55:00,178.88,178.91,178.34,178.78,23032.0,169.6253,169.6538,169.1132,169.5305,23032.0
2023-07-31 10:00:00,178.73,178.73,178.32,178.55,16162.0,169.4831,169.4831,169.0943,169.3124,16162.0
2023-07-31 10:05:00,178.6,179.16,178.6,179.09,19762.0,169.3598,169.8908,169.3598,169.8244,19762.0
2023-07-31 10:10:00,179.11,179.33,178.97,179.33,16753.0,169.8434,170.052,169.7106,170.052,16753.0
2023-07-31 10:15:00,179.36,179.38,179.16,179.25,18280.0,170.0805,170.0994,169.8908,169.9762,18280.0
2023-07-31 10:20:00,179.22,179.44,179.08,179.16,13783.0,169.9477,170.1563,169.815,169.8908,13783.0
2023-07-31 10:25:00,179.19,179.31,179.11,179.17,9883.0,169.9193,170.0331,169.8434,169.9003,9883.0
2023-07-31 10:30:00,179.21,179.28,178.79,179.11,18608.0,169.9382,170.0046,169.54,169.8434,18608.0
2023-07-31 10:35:00,179.0,179.43,178.92,179.37,14393.0,169.7391,170.1469,169.6632,170.09,14393.0
2023-07-31 10:40:00,179.35,179.4,179.17,179.17,8739.0,170.071,170.1184,169.9003,169.9003,8739.0
2023-07-31 10:45:00,179.2,179.43,178.93,179.43,15807.0,169.9287,170.1469,169.6727,170.1469,15807.0
2023-07-31 10:50:00,179.45,179.47,179.12,179.2,23466.0,170.1658,170.1848,169.8529,169.9287,23466.0
2023-07-31 10:55:00,179.17,179.2,178.86,178.94,14745.0,169.9003,169.9287,169.6063,169.6822,14745.0
2023-07-31 11:00:00,178.98,179.13,178.92,179.02,14574.0,169.7201,169.8624,169.6632,169.7581,14574.0
2023-07-31 11:05:00,179.0,179.22,178.93,179.22,11185.0,169.7391,169.9477,169.6727,169.9477,11185.0
2023-07-31 11:10:00,179.12,179.36,179.11,179.11,10103.0,169.8529,170.0805,169.8434,169.8434,10103.0
2023-07-31 11:15:00,179.11,179.38,179.01,179.38,11554.0,169.8434,170.0994,169.7486,170.0994,11554.0
2023-07-31 11:20:00,179.37,179.45,179.26,179.28,8770.0,170.09,170.1658,169.9856,170.0046,8770.0
2023-07-31 11:25:00,179.26,179.39,179.1,179.38,10911.0,169.9856,170.1089,169.8339,170.0994,10911.0
2023-07-31 11:30:00,179.4,179.49,178.98,179.15,11231.0,170.1184,170.2037,169.7201,169.8813,11231.0
2023-07-31 11:35:00,179.13,179.39,179.12,179.15,11563.0,169.8624,170.1089,169.8529,169.8813,11563.0
2023-07-31 11:40:00,179.16,179.25,179.1,179.18,8094.0,169.8908,169.9762,169.8339,169.9098,8094.0
2023-07-31 11:45:00,179.05,179.19,179.05,179.17,5037.0,169.7865,169.9193,169.7865,169.9003,5037.0
2023-07-31 11:50:00,179.2,179.22,178.91,178.92,15202.0,169.9287,169.9477,169.6538,169.6632,15202.0
2023-07-31 11:55:00,178.94,179.28,178.93,179.25,18022.0,169.6822,170.0046,169.6727,169.9762,18022.0
2023-07-31 12:00:00,179.27,179.41,179.26,179.41,7103.0,169.9951,170.1279,169.9856,170.1279,7103.0
2023-07-31 12:05:00,179.4,179.53,179.32,179.53,7453.0,170.1184,170.2417,170.0425,170.2417,7453.0
2023-07-31 12:10:00,179.5,179.56,179.38,179.45,6968.0,170.2132,170.2701,170.0994,170.1658,6968.0
2023-07-31 12:15:00,179.4,179.75,179.4,179.72,8890.0,170.1184,170.4503,170.1184,170.4218,8890.0
2023-07-31 12:20:00,179.73,179.89,179.69,179.82,18014.0,170.4313,170.5831,170.3934,170.5167,18014.0
2023-07-31 12:25:00,179.84,180.04,179.83,180.0,30369.0,170.5356,170.7253,170.5262,170.6874,30369.0
2023-07-31 12:30:00,179.99,180.07,179.89,180.03,34393.0,170.6779,170.7537,170.5831,170.7158,34393.0
2023-07-31 12:35:00,180.05,180.23,179.95,180.09,11508.0,170.7348,170.9055,170.6399,170.7727,11508.0
2023-07-31 12:40:00,180.08,180.08,179.84,179.98,9181.0,170.7632,170.7632,170.5356,170.6684,9181.0
2023-07-31 12:45:00,180.02,180.03,179.89,179.99,13561.0,170.7063,170.7158,170.5831,170.6779,13561.0
2023-07-31 12:50:00,179.99,180.0,179.81,179.9,15243.0,170.6779,170.6874,170.5072,170.5925,15243.0
2023-07-31 12:55:00,179.87,179.87,179.63,179.63,9561.0,170.5641,170.5641,170.3365,170.3365,9561.0
2023-07-31 13:00:00,179.63,179.77,179.49,179.77,14324.0,170.3365,170.4693,170.2037,170.4693,14324.0
2023-07-31 13:05:00,179.74,180.04,179.61,179.97,10565.0,170.4408,170.7253,170.3175,170.6589,10565.0
2023-07-31 13:10:00,179.97,180.13,179.91,179.92,9000.0,170.6589,170.8106,170.602,170.6115,9000.0
2023-07-31 13:15:00,179.91,179.94,179.69,179.78,9303.0,170.602,170.6305,170.3934,170.4787,9303.0
2023-07-31 13:20:00,179.77,179.99,179.77,179.87,9872.0,170.4693,170.6779,170.4693,170.5641,9872.0
2023-07-31 13:25:00,179.85,179.99,179.76,179.89,7806.0,170.5451,170.6779,170.4598,170.5831,7806.0
2023-07-31 13:30:00,179.95,180.15,179.9,180.14,8943.0,170.6399,170.8296,170.5925,170.8201,8943.0
2023-07-31 13:35:00,180.18,180.32,180.13,180.32,10001.0,170.858,170.9908,170.8106,170.9908,10001.0
2023-07-31 13:40:00,180.32,180.34,180.1,180.25,6612.0,170.9908,171.0098,170.7822,170.9244,6612.0
2023-07-31 13:45:00,180.22,180.24,180.07,180.21,14632.0,170.896,170.9149,170.7537,170.8865,14632.0
2023-07-31 13:50:00,180.15,180.17,180.02,180.1,16405.0,170.8296,170.8486,170.7063,170.7822,16405.0
2023-07-31 13:55:00,180.11,180.24,180.08,180.22,13528.0,170.7917,170.9149,170.7632,170.896,13528.0
2023-07-31 14:00:00,180.22,180.32,180.15,180.23,14924.0,170.896,170.9908,170.8296,170.9055,14924.0
2023-07-31 14:05:00,180.25,180.26,179.97,180.06,13780.0,170.9244,170.9339,170.6589,170.7443,13780.0
2023-07-31 14:10:00,180.08,180.18,180.0,180.12,10655.0,170.7632,170.858,170.6874,170.8012,10655.0
2023-07-31 14:15:00,180.1,180.19,180.08,180.15,11457.0,170.7822,170.8675,170.7632,170.8296,11457.0
2023-07-31 14:20:00,180.12,180.15,180.01,180.06,22463.0,170.8012,170.8296,170.6968,170.7443,22463.0
2023-07-31 14:25:00,180.06,180.24,179.98,180.24,11869.0,170.7443,170.9149,170.6684,170.9149,11869.0
2023-07-31 14:30:00,180.23,180.4,180.12,180.36,13531.0,170.9055,171.0667,170.8012,171.0287,13531.0
2023-07-31 14:35:00,180.37,180.38,180.08,180.14,12409.0,171.0382,171.0477,170.7632,170.8201,12409.0
2023-07-31 14:40:00,180.1,180.21,180.06,180.14,10556.0,170.7822,170.8865,170.7443,170.8201,10556.0
2023-07-31 14:45:00,180.14,180.16,179.98,180.12,12050.0,170.8201,170.8391,170.6684,170.8012,12050.0
2023-07-31 14:50:00,180.11,180.23,180.11,180.14,10415.0,170.7917,170.9055,170.7917,170.8201,10415.0
2023-07-31 14:55:00,180.11,180.22,180.11,180.16,12228.0,170.7917,170.896,170.7917,170.8391,12228.0
2023-07-31 15:00:00,180.19,180.21,179.94,179.98,17167.0,170.8675,170.8865,170.6305,170.6684,17167.0
2023-07-31 15:05:00,179.99,180.01,179.61,179.66,43164.0,170.6779,170.6968,170.3175,170.365,43164.0
2023-07-31 15:10:00,179.59,179.77,179.58,179.71,20746.0,170.2986,170.4693,170.2891,170.4124,20746.0
2023-07-31 15:15:00,179.71,180.02,179.65,179.99,23791.0,170.4124,170.7063,170.3555,170.6779,23791.0
2023-07-31 15:20:00,179.97,180.07,179.76,179.77,33442.0,170.6589,170.7537,170.4598,170.4693,33442.0
2023-07-31 15:25:00,179.78,179.84,179.69,179.76,19732.0,170.4787,170.5356,170.3934,170.4598,19732.0
2023-07-31 15:30:00,179.76,179.83,179.55,179.61,41663.0,170.4598,170.5262,170.2606,170.3175,41663.0
2023-07-31 15:35:00,179.58,179.58,179.35,179.41,30734.0,170.2891,170.2891,170.071,170.1279,30734.0
2023-07-31 15:40:00,179.4,179.69,179.4,179.63,39355.0,170.1184,170.3934,170.1184,170.3365,39355.0
2023-07-31 15:45:00,179.63,179.63,179.13,179.24,44783.0,170.3365,170.3365,169.8624,169.9667,44783.0
2023-07-31 15:50:00,179.23,179.98,179.22,179.91,104655.0,169.9572,170.6684,169.9477,170.602,104655.0
2023-07-31 15:55:00,179.87,180.17,179.64,180.17,410522.0,170.5641,170.8486,170.346,170.8486,410522.0
2023-08-01 09:30:00,179.0,179.12,178.3,179.12,56917.0,169.7391,169.8529,169.0753,169.8529,56917.0
2023-08-01 09:35:00,179.11,179.28,178.91,179.07,15401.0,169.8434,170.0046,169.6538,169.8055,15401.0
2023-08-01 09:40:00,179.01,179.06,178.61,178.71,23320.0,169.7486,169.796,169.3693,169.4641,23320.0
2023-08-01 09:45:00,178.63,178.87,178.48,178.81,24862.0,169.3882,169.6158,169.246,169.5589,24862.0
2023-08-01 09:50:00,178.81,179.09,178.71,178.73,22278.0,169.5589,169.8244,169.4641,169.4831,22278.0
2023-08-01 09:55:00,178.74,178.82,178.59,178.79,11627.0,169.4925,169.5684,169.3503,169.54,11627.0
2023-08-01 10:00:00,178.79,179.26,178.71,179.22,20406.0,169.54,169.9856,169.4641,169.9477,20406.0
2023-08-01 10:05:00,179.26,179.47,179.12,179.46,14972.0,169.9856,170.1848,169.8529,170.1753,14972.0
2023-08-01 10:10:00,179.41,179.45,178.6,178.69,24985.0,170.1279,170.1658,169.3598,169.4451,24985.0
2023-08-01 10:15:00,178.62,178.62,178.08,178.25,26192.0,169.3788,169.3788,168.8667,169.0279,26192.0
2023-08-01 10:20:00,178.19,178.48,178.12,178.48,14275.0,168.971,169.246,168.9046,169.246,14275.0
2023-08-01 10:25:00,178.48,178.58,178.32,178.52,18494.0,169.246,169.3408,169.0943,169.2839,18494.0
2023-08-01 10:30:00,178.54,178.74,178.48,178.64,21015.0,169.3029,169.4925,169.246,169.3977,21015.0
2023-08-01 10:35:00,178.57,178.87,178.53,178.84,17082.0,169.3313,169.6158,169.2934,169.5874,17082.0
2023-08-01 10:40:00,178.91,179.07,178.7,178.93,14193.0,169.6538,169.8055,169.4546,169.6727,14193.0
2023-08-01 10:45:00,178.89,179.13,178.84,179.13,7953.0,169.6348,169.8624,169.5874,169.8624,7953.0
2023-08-01 10:50:00,179.11,179.18,178.9,178.98,14613.0,169.8434,169.9098,169.6443,169.7201,14613.0
2023-08-01 10:55:00,178.95,179.02,178.61,178.8,16481.0,169.6917,169.7581,169.3693,169.5494,16481.0
2023-08-01 11:00:00,178.8,178.83,178.47,178.5,14352.0,169.5494,169.5779,169.2365,169.265,14352.0
2023-08-01 11:05:00,178.49,178.85,178.48,178.69,15401.0,169.2555,169.5969,169.246,169.4451,15401.0
2023-08-01 11:10:00,178.69,178.69,178.36,178.36,9403.0,169.4451,169.4451,169.1322,169.1322,9403.0
2023-08-01 11:15:00,178.34,178.43,178.17,178.28,12903.0,169.1132,169.1986,168.952,169.0563,12903.0
2023-08-01 11:20:00,178.27,178.33,178.11,178.23,12735.0,169.0469,169.1038,168.8951,169.0089,12735.0
2023-08-01 11:25:00,178.2,178.54,178.19,178.45,8719.0,168.9805,169.3029,168.971,169.2176,8719.0
2023-08-01 11:30:00,178.44,178.45,178.24,178.39,7848.0,169.2081,169.2176,169.0184,169.1607,7848.0
2023-08-01 11:35:00,178.41,178.58,178.39,178.58,7270.0,169.1796,169.3408,169.1607,169.3408,7270.0
2023-08-01 11:40:00,178.54,178.55,178.3,178.3,9836.0,169.3029,169.3124,169.0753,169.0753,9836.0
2023-08-01 11:45:00,178.25,178.35,178.21,178.34,24100.0,169.0279,169.1227,168.99,169.1132,24100.0
2023-08-01 11:50:00,178.31,178.45,178.25,178.43,14143.0,169.0848,169.2176,169.0279,169.1986,14143.0
2023-08-01 11:55:00,178.43,178.52,178.37,178.4,13851.0,169.1986,169.2839,169.1417,169.1701,13851.0
2023-08-01 12:00:00,178.41,178.43,178.25,178.28,14200.0,169.1796,169.1986,169.0279,169.0563,14200.0
2023-08-01 12:05:00,178.31,178.34,178.2,178.2,9972.0,169.0848,169.1132,168.9805,168.9805,9972.0
2023-08-01 12:10:00,178.25,178.36,178.23,178.33,10234.0,169.0279,169.1322,169.0089,169.1038,10234.0
2023-08-01 12:15:00,178.33,178.47,178.24,178.25,28269.0,169.1038,169.2365,169.0184,169.0279,28269.0
2023-08-01 12:20:00,178.26,178.26,178.04,178.04,14554.0,169.0374,169.0374,168.8288,168.8288,14554.0
2023-08-01 12:25:00,178.1,178.1,177.9,177.99,17833.0,168.8857,168.8857,168.696,168.7814,17833.0
2023-08-01 12:30:00,177.94,178.08,177.75,178.05,23328.0,168.7339,168.8667,168.5538,168.8382,23328.0
2023-08-01 12:35:00,178.06,178.36,177.98,178.33,6046.0,168.8477,169.1322,168.7719,169.1038,6046.0
2023-08-01 12:40:00,178.33,178.43,178.22,178.43,12752.0,169.1038,169.1986,168.9995,169.1986,12752.0
2023-08-01 12:45:00,178.41,178.47,178.34,178.43,11376.0,169.1796,169.2365,169.1132,169.1986,11376.0
2023-08-01 12:50:00,178.45,178.51,178.33,178.45,27968.0,169.2176,169.2744,169.1038,169.2176,27968.0
2023-08-01 12:55:00,178.43,178.49,178.35,178.46,6289.0,169.1986,169.2555,169.1227,169.227,6289.0
2023-08-01 13:00:00,178.45,178.57,178.44,178.5,10191.0,169.2176,169.3313,169.2081,169.265,10191.0
2023-08-01 13:05:00,178.48,178.58,178.41,178.46,8821.0,169.246,169.3408,169.1796,169.227,8821.0
2023-08-01 13:10:00,178.45,178.46,178.2,178.22,7513.0,169.2176,169.227,168.9805,168.9995,7513.0
2023-08-01 13:15:00,178.22,178.24,178.01,178.03,7493.0,168.9995,169.0184,168.8003,168.8193,7493.0
2023-08-01 13:20:00,178.03,178.1,178.0,178.05,11522.0,168.8193,168.8857,168.7908,168.8382,11522.0
2023-08-01 13:25:00,178.06,178.06,177.87,177.89,22001.0,168.8477,168.8477,168.6676,168.6865,22001.0
2023-08-01 13:30:00,177.89,177.92,177.72,177.87,17324.0,168.6865,168.715,168.5253,168.6676,17324.0
2023-08-01 13:35:00,177.88,177.93,177.72,177.74,16542.0,168.677,168.7245,168.5253,168.5443,16542.0
2023-08-01 13:40:00,177.75,177.9,177.74,177.88,9590.0,168.5538,168.696,168.5443,168.677,9590.0
2023-08-01 13:45:00,177.85,177.85,177.68,177.69,11357.0,168.6486,168.6486,168.4874,168.4969,11357.0
2023-08-01 13:50:00,177.72,177.79,177.69,177.79,14676.0,168.5253,168.5917,168.4969,168.5917,14676.0
2023-08-01 13:55:00,177.77,177.98,177.76,177.93,19199.0,168.5727,168.7719,168.5633,168.7245,19199.0
2023-08-01 14:00:00,177.96,178.16,177.89,178.07,24678.0,168.7529,168.9426,168.6865,168.8572,24678.0
2023-08-01 14:05:00,178.08,178.24,177.98,178.04,16131.0,168.8667,169.0184,168.7719,168.8288,16131.0
2023-08-01 14:10:00,178.05,178.12,177.95,178.0,15789.0,168.8382,168.9046,168.7434,168.7908,15789.0
2023-08-01 14:15:00,178.0,178.43,177.99,178.43,13969.0,168.7908,169.1986,168.7814,169.1986,13969.0
2023-08-01 14:20:00,178.44,178.55,178.37,178.46,27926.0,169.2081,169.3124,169.1417,169.227,27926.0
2023-08-01 14:25:00,178.46,178.5,178.2,178.23,25745.0,169.227,169.265,168.9805,169.0089,25745.0
2023-08-01 14:30:00,178.23,178.3,178.11,178.18,19690.0,169.0089,169.0753,168.8951,168.9615,19690.0
2023-08-01 14:35:00,178.18,178.2,178.08,178.17,70268.0,168.9615,168.9805,168.8667,168.952,70268.0
2023-08-01 14:40:00,178.18,178.19,177.96,177.99,16301.0,168.9615,168.971,168.7529,168.7814,16301.0
2023-08-01 14:45:00,177.99,178.15,177.98,178.12,18699.0,168.7814,168.9331,168.7719,168.9046,18699.0
2023-08-01 14:50:00,178.12,178.22,177.96,178.07,44894.0,168.9046,168.9995,168.7529,168.8572,44894.0
2023-08-01 14:55:00,178.07,178.23,177.98,178.21,29803.0,168.8572,169.0089,168.7719,168.99,29803.0
2023-08-01 15:00:00,178.2,178.29,178.16,178.29,10572.0,168.9805,169.0658,168.9426,169.0658,10572.0
2023-08-01 15:05:00,178.3,178.41,178.24,178.41,14028.0,169.0753,169.1796,169.0184,169.1796,14028.0
2023-08-01 15:10:00,178.38,178.5,178.3,178.3,13614.0,169.1512,169.265,169.0753,169.0753,13614.0
2023-08-01 15:15:00,178.31,178.36,178.22,178.23,9836.0,169.0848,169.1322,168.9995,169.0089,9836.0
2023-08-01 15:20:00,178.23,178.27,178.02,178.07,17675.0,169.0089,169.0469,168.8098,168.8572,17675.0
2023-08-01 15:25:00,178.06,178.14,177.91,177.99,24530.0,168.8477,168.9236,168.7055,168.7814,24530.0
2023-08-01 15:30:00,177.99,178.31,177.95,178.29,28519.0,168.7814,169.0848,168.7434,169.0658,28519.0
2023-08-01 15:35:00,178.28,178.33,178.14,178.24,25487.0,169.0563,169.1038,168.9236,169.0184,25487.0
2023-08-01 15:40:00,178.27,178.4,178.21,178.4,30074.0,169.0469,169.1701,168.99,169.1701,30074.0
2023-08-01 15:45:00,178.39,178.66,178.36,178.49,51623.0,169.1607,169.4167,169.1322,169.2555,51623.0
2023-08-01 15:50:00,178.51,178.79,178.5,178.72,48478.0,169.2744,169.54,169.265,169.4736,48478.0
2023-08-01 15:55:00,178.71,178.73,178.31,178.36,121859.0,169.4641,169.4831,169.0848,169.1322,121859.0
2023-08-02 09:30:00,176.25,176.68,175.41,175.54,74818.0,167.1314,167.5391,166.3348,166.4581,74818.0
2023-08-02 09:35:00,175.54,175.54,175.13,175.48,34794.0,166.4581,166.4581,166.0693,166.4012,34794.0
2023-08-02 09:40:00,175.43,176.14,175.37,175.75,28127.0,166.3538,167.0271,166.2969,166.6572,28127.0
2023-08-02 09:45:00,175.65,175.73,175.19,175.6,25660.0,166.5624,166.6383,166.1262,166.515,25660.0
2023-08-02 09:50:00,175.64,175.64,174.52,174.54,77513.0,166.5529,166.5529,165.4909,165.5098,77513.0
2023-08-02 09:55:00,174.56,174.96,174.38,174.57,71961.0,165.5288,165.9081,165.3581,165.5383,71961.0
2023-08-02 10:00:00,174.61,174.91,174.37,174.87,58859.0,165.5762,165.8607,165.3486,165.8228,58859.0
2023-08-02 10:05:00,174.83,174.87,174.22,174.34,16830.0,165.7848,165.8228,165.2064,165.3202,16830.0
2023-08-02 10:10:00,174.36,174.77,174.31,174.67,32921.0,165.3392,165.7279,165.2917,165.6331,32921.0
2023-08-02 10:15:00,174.66,174.82,174.46,174.54,22710.0,165.6236,165.7754,165.434,165.5098,22710.0
2023-08-02 10:20:00,174.52,174.77,174.27,174.68,26743.0,165.4909,165.7279,165.2538,165.6426,26743.0
2023-08-02 10:25:00,174.73,174.99,174.7,174.76,22980.0,165.69,165.9366,165.6616,165.7185,22980.0
2023-08-02 10:30:00,174.76,174.98,174.65,174.93,22343.0,165.7185,165.9271,165.6142,165.8797,22343.0
2023-08-02 10:35:00,174.89,174.89,174.62,174.7,18814.0,165.8417,165.8417,165.5857,165.6616,18814.0
2023-08-02 10:40:00,174.69,174.75,174.46,174.57,12327.0,165.6521,165.709,165.434,165.5383,12327.0
2023-08-02 10:45:00,174.67,174.67,174.26,174.31,28562.0,165.6331,165.6331,165.2443,165.2917,28562.0
2023-08-02 10:50:00,174.32,174.55,174.29,174.32,20295.0,165.3012,165.5193,165.2728,165.3012,20295.0
2023-08-02 10:55:00,174.29,174.35,174.05,174.14,22677.0,165.2728,165.3297,165.0452,165.1305,22677.0
2023-08-02 11:00:00,174.12,174.73,174.1,174.7,11344.0,165.1116,165.69,165.0926,165.6616,11344.0
2023-08-02 11:05:00,174.64,174.84,174.63,174.72,15285.0,165.6047,165.7943,165.5952,165.6805,15285.0
2023-08-02 11:10:00,174.75,174.83,174.57,174.61,16589.0,165.709,165.7848,165.5383,165.5762,16589.0
2023-08-02 11:15:00,174.62,174.64,174.33,174.54,15756.0,165.5857,165.6047,165.3107,165.5098,15756.0
2023-08-02 11:20:00,174.56,174.56,174.12,174.16,93598.0,165.5288,165.5288,165.1116,165.1495,93598.0
2023-08-02 11:25:00,174.19,174.22,173.94,174.02,29554.0,165.178,165.2064,164.9409,165.0167,29554.0
2023-08-02 11:30:00,174.03,174.14,173.85,174.14,23087.0,165.0262,165.1305,164.8555,165.1305,23087.0
2023-08-02 11:35:00,174.17,174.17,173.88,173.91,22720.0,165.159,165.159,164.884,164.9124,22720.0
2023-08-02 11:40:00,173.88,173.89,173.49,173.53,50257.0,164.884,164.8935,164.5142,164.5521,50257.0
2023-08-02 11:45:00,173.53,173.53,173.02,173.07,50681.0,164.5521,164.5521,164.0685,164.1159,50681.0
2023-08-02 11:50:00,173.1,173.25,172.83,173.05,57683.0,164.1443,164.2866,163.8883,164.0969,57683.0
2023-08-02 11:55:00,173.07,173.09,172.6,172.61,22004.0,164.1159,164.1349,163.6702,163.6797,22004.0
2023-08-02 12:00:00,172.62,173.0,172.59,172.76,39878.0,163.6892,164.0495,163.6607,163.8219,39878.0
2023-08-02 12:05:00,172.81,173.24,172.78,173.0,21613.0,163.8693,164.2771,163.8409,164.0495,21613.0
2023-08-02 12:10:00,173.03,173.05,172.75,172.94,29785.0,164.078,164.0969,163.8125,163.9926,29785.0
2023-08-02 12:15:00,172.92,173.19,172.92,173.07,39054.0,163.9737,164.2297,163.9737,164.1159,39054.0
2023-08-02 12:20:00,173.09,173.14,172.66,172.73,77651.0,164.1349,164.1823,163.7271,163.7935,77651.0
2023-08-02 12:25:00,172.74,172.93,172.52,172.89,51156.0,163.803,163.9831,163.5944,163.9452,51156.0
2023-08-02 12:30:00,172.93,172.94,172.53,172.71,42257.0,163.9831,163.9926,163.6038,163.7745,42257.0
2023-08-02 12:35:00,172.73,172.9,172.63,172.72,73081.0,163.7935,163.9547,163.6987,163.784,73081.0
2023-08-02 12:40:00,172.72,172.91,172.64,172.9,41315.0,163.784,163.9642,163.7081,163.9547,41315.0
2023-08-02 12:45:00,172.9,173.37,172.83,172.84,37972.0,163.9547,164.4004,163.8883,163.8978,37972.0
2023-08-02 12:50:00,172.85,173.17,172.83,173.11,21219.0,163.9073,164.2107,163.8883,164.1538,21219.0
2023-08-02 12:55:00,173.14,173.36,173.03,173.26,14925.0,164.1823,164.3909,164.078,164.2961,14925.0
2023-08-02 13:00:00,173.2,173.38,173.14,173.34,30249.0,164.2392,164.4099,164.1823,164.3719,30249.0
2023-08-02 13:05:00,173.37,173.37,172.95,173.03,19115.0,164.4004,164.4004,164.0021,164.078,19115.0
2023-08-02 13:10:00,173.03,173.09,172.93,172.97,12154.0,164.078,164.1349,163.9831,164.0211,12154.0
2023-08-02 13:15:00,172.99,173.01,172.87,172.94,19684.0,164.04,164.059,163.9262,163.9926,19684.0
2023-08-02 13:20:00,172.89,172.99,172.72,172.75,16464.0,163.9452,164.04,163.784,163.8125,16464.0
2023-08-02 13:25:00,172.77,172.84,172.56,172.84,10766.0,163.8314,163.8978,163.6323,163.8978,10766.0
2023-08-02 13:30:00,172.82,173.09,172.8,173.02,12739.0,163.8788,164.1349,163.8599,164.0685,12739.0
2023-08-02 13:35:00,173.02,173.09,172.85,172.98,24900.0,164.0685,164.1349,163.9073,164.0306,24900.0
2023-08-02 13:40:00,172.97,173.04,172.69,172.69,9046.0,164.0211,164.0874,163.7556,163.7556,9046.0
2023-08-02 13:45:00,172.66,172.86,172.63,172.71,30100.0,163.7271,163.9168,163.6987,163.7745,30100.0
2023-08-02 13:50:00,172.72,172.72,172.48,172.53,13130.0,163.784,163.784,163.5564,163.6038,13130.0
2023-08-02 13:55:00,172.49,172.53,172.38,172.4,17180.0,163.5659,163.6038,163.4616,163.4806,17180.0
2023-08-02 14:00:00,172.38,172.79,172.38,172.78,17214.0,163.4616,163.8504,163.4616,163.8409,17214.0
2023-08-02 14:05:00,172.78,172.79,172.63,172.71,21728.0,163.8409,163.8504,163.6987,163.7745,21728.0
2023-08-02 14:10:00,172.76,172.98,172.6,172.92,17453.0,163.8219,164.0306,163.6702,163.9737,17453.0
2023-08-02 14:15:00,172.9,173.0,172.78,172.97,15522.0,163.9547,164.0495,163.8409,164.0211,15522.0
2023-08-02 14:20:00,172.97,172.97,172.56,172.63,30367.0,164.0211,164.0211,163.6323,163.6987,30367.0
2023-08-02 14:25:00,172.63,172.79,172.55,172.76,26205.0,163.6987,163.8504,163.6228,163.8219,26205.0
2023-08-02 14:30:00,172.76,172.84,172.53,172.83,98886.0,163.8219,163.8978,163.6038,163.8883,98886.0
2023-08-02 14:35:00,172.82,172.85,172.52,172.64,26463.0,163.8788,163.9073,163.5944,163.7081,26463.0
2023-08-02 14:40:00,172.64,172.74,172.37,172.48,56717.0,163.7081,163.803,163.4521,163.5564,56717.0
2023-08-02 14:45:00,172.46,172.79,172.43,172.67,26614.0,163.5375,163.8504,163.509,163.7366,26614.0
2023-08-02 14:50:00,172.67,172.8,172.6,172.67,21763.0,163.7366,163.8599,163.6702,163.7366,21763.0
2023-08-02 14:55:00,172.7,172.71,172.5,172.55,28772.0,163.765,163.7745,163.5754,163.6228,28772.0
2023-08-02 15:00:00,172.54,172.84,172.53,172.8,19619.0,163.6133,163.8978,163.6038,163.8599,19619.0
2023-08-02 15:05:00,172.8,172.81,172.17,172.18,33905.0,163.8599,163.8693,163.2625,163.2719,33905.0
2023-08-02 15:10:00,172.18,172.26,172.12,172.14,38464.0,163.2719,163.3478,163.215,163.234,38464.0
2023-08-02 15:15:00,172.14,172.2,171.71,172.11,126744.0,163.234,163.2909,162.8263,163.2056,126744.0
2023-08-02 15:20:00,172.12,172.42,172.0,172.29,50153.0,163.215,163.4995,163.1013,163.3763,50153.0
2023-08-02 15:25:00,172.28,172.35,171.93,172.03,40409.0,163.3668,163.4331,163.0349,163.1297,40409.0
2023-08-02 15:30:00,172.04,172.39,172.04,172.31,58167.0,163.1392,163.4711,163.1392,163.3952,58167.0
2023-08-02 15:35:00,172.32,172.64,172.31,172.47,48741.0,163.4047,163.7081,163.3952,163.5469,48741.0
2023-08-02 15:40:00,172.47,172.67,172.28,172.64,73484.0,163.5469,163.7366,163.3668,163.7081,73484.0
2023-08-02 15:45:00,172.64,172.83,172.63,172.8,61057.0,163.7081,163.8883,163.6987,163.8599,61057.0
2023-08-02 15:50:00,172.82,172.82,172.24,172.37,127368.0,163.8788,163.8788,163.3288,163.4521,127368.0
2023-08-02 15:55:00,172.38,172.68,172.0,172.48,342136.0,163.4616,163.7461,163.1013,163.5564,342136.0
2023-08-03 09:30:00,170.45,170.75,170.18,170.23,135162.0,161.6314,161.9159,161.3754,161.4228,135162.0
2023-08-03 09:35:00,170.29,170.75,170.25,170.62,45931.0,161.4797,161.9159,161.4418,161.7927,45931.0
2023-08-03 09:40:00,170.6,170.66,169.9,170.04,32571.0,161.7737,161.8306,161.1099,161.2427,32571.0
2023-08-03 09:45:00,169.96,170.37,169.75,170.37,36179.0,161.1668,161.5556,160.9677,161.5556,36179.0
2023-08-03 09:50:00,170.37,170.54,169.99,170.22,21755.0,161.5556,161.7168,161.1952,161.4133,21755.0
2023-08-03 09:55:00,170.26,170.38,170.08,170.16,16684.0,161.4513,161.5651,161.2806,161.3565,16684.0
2023-08-03 10:00:00,170.16,170.86,170.16,170.83,32330.0,161.3565,162.0202,161.3565,161.9918,32330.0
2023-08-03 10:05:00,170.83,170.87,170.27,170.28,28963.0,161.9918,162.0297,161.4608,161.4702,28963.0
2023-08-03 10:10:00,170.32,170.39,170.13,170.21,15779.0,161.5082,161.5746,161.328,161.4039,15779.0
2023-08-03 10:15:00,170.21,170.34,169.93,170.28,34842.0,161.4039,161.5271,161.1384,161.4702,34842.0
2023-08-03 10:20:00,170.26,170.31,169.73,169.76,28515.0,161.4513,161.4987,160.9487,160.9771,28515.0
2023-08-03 10:25:00,169.71,170.04,169.64,170.01,36021.0,160.9297,161.2427,160.8634,161.2142,36021.0
2023-08-03 10:30:00,169.83,170.21,169.82,170.18,31648.0,161.0435,161.4039,161.034,161.3754,31648.0
2023-08-03 10:35:00,170.15,170.58,170.1,170.2,30676.0,161.347,161.7547,161.2996,161.3944,30676.0
2023-08-03 10:40:00,170.17,170.25,169.95,170.16,45167.0,161.3659,161.4418,161.1573,161.3565,45167.0
2023-08-03 10:45:00,170.16,170.22,169.85,170.13,41437.0,161.3565,161.4133,161.0625,161.328,41437.0
2023-08-03 10:50:00,170.13,170.14,169.75,170.0,37551.0,161.328,161.3375,160.9677,161.2047,37551.0
2023-08-03 10:55:00,170.03,170.3,169.95,170.27,39735.0,161.2332,161.4892,161.1573,161.4608,39735.0
2023-08-03 11:00:00,170.31,170.36,169.95,170.22,21988.0,161.4987,161.5461,161.1573,161.4133,21988.0
2023-08-03 11:05:00,170.17,170.27,170.03,170.18,25232.0,161.3659,161.4608,161.2332,161.3754,25232.0
2023-08-03 11:10:00,170.19,170.21,169.96,170.09,40543.0,161.3849,161.4039,161.1668,161.2901,40543.0
2023-08-03 11:15:00,170.15,170.35,170.05,170.26,62542.0,161.347,161.5366,161.2521,161.4513,62542.0
2023-08-03 11:20:00,170.24,170.38,170.15,170.32,40381.0,161.4323,161.5651,161.347,161.5082,40381.0
2023-08-03 11:25:00,170.31,170.75,170.28,170.68,28725.0,161.4987,161.9159,161.4702,161.8495,28725.0
2023-08-03 11:30:00,170.68,170.76,170.46,170.59,19521.0,161.8495,161.9254,161.6409,161.7642,19521.0
2023-08-03 11:35:00,170.59,170.62,170.21,170.4,35554.0,161.7642,161.7927,161.4039,161.584,35554.0
2023-08-03 11:40:00,170.4,170.65,170.34,170.65,21409.0,161.584,161.8211,161.5271,161.8211,21409.0
2023-08-03 11:45:00,170.6,170.77,170.46,170.61,15404.0,161.7737,161.9349,161.6409,161.7832,15404.0
2023-08-03 11:50:00,170.65,171.12,170.6,171.11,18062.0,161.8211,162.2668,161.7737,162.2573,18062.0
2023-08-03 11:55:00,171.04,171.13,170.69,170.84,8980.0,162.1909,162.2763,161.859,162.0013,8980.0
2023-08-03 12:00:00,170.8,171.08,170.74,171.08,8352.0,161.9633,162.2289,161.9064,162.2289,8352.0
2023-08-03 12:05:00,171.05,171.05,170.87,170.99,12281.0,162.2004,162.2004,162.0297,162.1435,12281.0
2023-08-03 12:10:00,171.0,171.04,170.78,170.83,24898.0,162.153,162.1909,161.9444,161.9918,24898.0
2023-08-03 12:15:00,170.81,171.09,170.81,171.09,23920.0,161.9728,162.2383,161.9728,162.2383,23920.0
2023-08-03 12:20:00,171.09,171.13,170.7,170.77,31554.0,162.2383,162.2763,161.8685,161.9349,31554.0
2023-08-03 12:25:00,170.77,170.94,170.77,170.92,13863.0,161.9349,162.0961,161.9349,162.0771,13863.0
2023-08-03 12:30:00,170.97,171.16,170.94,171.14,38766.0,162.1245,162.3047,162.0961,162.2857,38766.0
2023-08-03 12:35:00,171.13,171.34,171.09,171.34,14973.0,162.2763,162.4754,162.2383,162.4754,14973.0
2023-08-03 12:40:00,171.31,171.45,171.3,171.41,24745.0,162.447,162.5797,162.4375,162.5418,24745.0
2023-08-03 12:45:00,171.41,171.7,171.37,171.69,28195.0,162.5418,162.8168,162.5038,162.8073,28195.0
2023-08-03 12:50:00,171.73,171.79,171.48,171.56,12478.0,162.8452,162.9021,162.6082,162.684,12478.0
2023-08-03 12:55:00,171.59,171.71,171.49,171.59,11768.0,162.7125,162.8263,162.6176,162.7125,11768.0
2023-08-03 13:00:00,171.58,171.71,171.58,171.61,9112.0,162.703,162.8263,162.703,162.7314,9112.0
2023-08-03 13:05:00,171.6,171.61,171.38,171.48,8930.0,162.722,162.7314,162.5133,162.6082,8930.0
2023-08-03 13:10:00,171.55,171.64,171.47,171.48,12141.0,162.6745,162.7599,162.5987,162.6082,12141.0
2023-08-03 13:15:00,171.46,171.54,171.22,171.47,18622.0,162.5892,162.6651,162.3616,162.5987,18622.0
2023-08-03 13:20:00,171.52,171.68,171.47,171.62,5636.0,162.6461,162.7978,162.5987,162.7409,5636.0
2023-08-03 13:25:00,171.59,171.78,171.57,171.71,55319.0,162.7125,162.8926,162.6935,162.8263,55319.0
2023-08-03 13:30:00,171.71,171.73,171.57,171.66,17245.0,162.8263,162.8452,162.6935,162.7788,17245.0
2023-08-03 13:35:00,171.66,171.84,171.54,171.68,23860.0,162.7788,162.9495,162.6651,162.7978,23860.0
2023-08-03 13:40:00,171.67,171.75,171.53,171.54,23607.0,162.7883,162.8642,162.6556,162.6651,23607.0
2023-08-03 13:45:00,171.54,171.78,171.37,171.73,17255.0,162.6651,162.8926,162.5038,162.8452,17255.0
2023-08-03 13:50:00,171.68,171.77,171.52,171.67,13629.0,162.7978,162.8832,162.6461,162.7883,13629.0
2023-08-03 13:55:00,171.64,171.68,171.42,171.44,14037.0,162.7599,162.7978,162.5513,162.5702,14037.0
2023-08-03 14:00:00,171.43,171.71,171.29,171.65,8699.0,162.5607,162.8263,162.428,162.7694,8699.0
2023-08-03 14:05:00,171.63,171.89,171.58,171.72,22712.0,162.7504,162.9969,162.703,162.8357,22712.0
2023-08-03 14:10:00,171.72,172.0,171.59,171.93,14188.0,162.8357,163.1013,162.7125,163.0349,14188.0
2023-08-03 14:15:00,171.94,172.17,171.92,172.14,11317.0,163.0444,163.2625,163.0254,163.234,11317.0
2023-08-03 14:20:00,172.17,172.25,172.03,172.24,9816.0,163.2625,163.3383,163.1297,163.3288,9816.0
2023-08-03 14:25:00,172.24,172.26,172.04,172.12,11328.0,163.3288,163.3478,163.1392,163.215,11328.0
2023-08-03 14:30:00,172.13,172.19,172.04,172.09,5661.0,163.2245,163.2814,163.1392,163.1866,5661.0
2023-08-03 14:35:00,172.03,172.06,171.71,171.88,6902.0,163.1297,163.1582,162.8263,162.9875,6902.0
2023-08-03 14:40:00,171.84,172.07,171.84,172.03,11166.0,162.9495,163.1676,162.9495,163.1297,11166.0
2023-08-03 14:45:00,172.04,172.12,171.87,171.89,6900.0,163.1392,163.215,162.978,162.9969,6900.0
2023-08-03 14:50:00,171.94,172.11,171.86,172.11,8801.0,163.0444,163.2056,162.9685,163.2056,8801.0
2023-08-03 14:55:00,172.11,172.11,171.97,172.08,7605.0,163.2056,163.2056,163.0728,163.1771,7605.0
2023-08-03 15:00:00,172.09,172.09,171.95,172.08,9185.0,163.1866,163.1866,163.0538,163.1771,9185.0
2023-08-03 15:05:00,172.06,172.06,171.73,171.81,7551.0,163.1582,163.1582,162.8452,162.9211,7551.0
2023-08-03 15:10:00,171.81,171.84,171.28,171.44,13841.0,162.9211,162.9495,162.4185,162.5702,13841.0
2023-08-03 15:15:00,171.48,171.76,171.42,171.74,12761.0,162.6082,162.8737,162.5513,162.8547,12761.0
2023-08-03 15:20:00,171.75,171.82,171.68,171.8,12705.0,162.8642,162.9306,162.7978,162.9116,12705.0
2023-08-03 15:25:00,171.8,171.91,171.68,171.75,17673.0,162.9116,163.0159,162.7978,162.8642,17673.0
2023-08-03 15:30:00,171.79,171.96,171.76,171.86,37723.0,162.9021,163.0633,162.8737,162.9685,37723.0
2023-08-03 15:35:00,171.9,171.97,171.67,171.74,33118.0,163.0064,163.0728,162.7883,162.8547,33118.0
2023-08-03 15:40:00,171.72,171.9,171.69,171.81,20344.0,162.8357,163.0064,162.8073,162.9211,20344.0
2023-08-03 15:45:00,171.81,171.82,171.63,171.74,36153.0,162.9211,162.9306,162.7504,162.8547,36153.0
2023-08-03 15:50:00,171.76,172.0,171.71,171.94,80047.0,162.8737,163.1013,162.8263,163.0444,80047.0
2023-08-03 15:55:00,171.91,172.0,171.66,171.77,229000.0,163.0159,163.1013,162.7788,162.8832,229000.0
2023-08-04 09:30:00,169.6,170.46,169.59,170.4,119327.0,160.8254,161.6409,160.8159,161.584,119327.0
2023-08-04 09:35:00,170.4,170.64,169.74,170.09,53791.0,161.584,161.8116,160.9582,161.2901,53791.0
2023-08-04 09:40:00,170.16,170.16,169.0,169.07,50161.0,161.3565,161.3565,160.2565,160.3228,50161.0
2023-08-04 09:45:00,169.0,169.07,168.5,168.71,100905.0,160.2565,160.3228,159.7823,159.9815,100905.0
2023-08-04 09:50:00,168.72,168.85,167.8,168.47,96870.0,159.991,160.1142,159.1186,159.7539,96870.0
2023-08-04 09:55:00,168.47,168.49,167.72,168.01,58768.0,159.7539,159.7729,159.0427,159.3177,58768.0
2023-08-04 10:00:00,168.02,168.11,167.34,167.78,58460.0,159.3272,159.4125,158.6823,159.0996,58460.0
2023-08-04 10:05:00,167.71,167.76,167.11,167.35,47574.0,159.0332,159.0806,158.4642,158.6918,47574.0
2023-08-04 10:10:00,167.34,167.71,167.31,167.53,79766.0,158.6823,159.0332,158.6539,158.8625,79766.0
2023-08-04 10:15:00,167.6,168.05,167.41,168.02,89746.0,158.9289,159.3556,158.7487,159.3272,89746.0
2023-08-04 10:20:00,168.03,168.05,167.78,167.91,59599.0,159.3367,159.3556,159.0996,159.2229,59599.0
2023-08-04 10:25:00,167.93,167.97,167.72,167.82,73154.0,159.2418,159.2798,159.0427,159.1375,73154.0
2023-08-04 10:30:00,167.79,168.45,167.73,168.4,100399.0,159.1091,159.7349,159.0522,159.6875,100399.0
2023-08-04 10:35:00,168.43,168.53,168.25,168.32,43118.0,159.716,159.8108,159.5453,159.6116,43118.0
2023-08-04 10:40:00,168.29,168.73,168.22,168.62,48183.0,159.5832,160.0004,159.5168,159.8961,48183.0
2023-08-04 10:45:00,168.66,168.89,168.47,168.83,44489.0,159.9341,160.1522,159.7539,160.0953,44489.0
2023-08-04 10:50:00,168.78,169.17,168.64,169.17,20818.0,160.0478,160.4177,159.9151,160.4177,20818.0
2023-08-04 10:55:00,169.19,169.19,168.75,168.93,74070.0,160.4366,160.4366,160.0194,160.1901,74070.0
2023-08-04 11:00:00,168.98,169.15,168.91,168.99,26375.0,160.2375,160.3987,160.1711,160.247,26375.0
2023-08-04 11:05:00,168.91,169.16,168.88,168.93,48845.0,160.1711,160.4082,160.1427,160.1901,48845.0
2023-08-04 11:10:00,168.94,168.96,168.79,168.89,11237.0,160.1996,160.2185,160.0573,160.1522,11237.0
2023-08-04 11:15:00,168.89,168.89,168.47,168.63,61590.0,160.1522,160.1522,159.7539,159.9056,61590.0
2023-08-04 11:20:00,168.6,168.66,168.45,168.51,60843.0,159.8772,159.9341,159.7349,159.7918,60843.0
2023-08-04 11:25:00,168.49,168.73,168.49,168.69,32588.0,159.7729,160.0004,159.7729,159.9625,32588.0
2023-08-04 11:30:00,168.72,168.79,168.64,168.78,31219.0,159.991,160.0573,159.9151,160.0478,31219.0
2023-08-04 11:35:00,168.78,168.93,168.52,168.73,51441.0,160.0478,160.1901,159.8013,160.0004,51441.0
2023-08-04 11:40:00,168.71,169.0,168.66,168.91,37996.0,159.9815,160.2565,159.9341,160.1711,37996.0
2023-08-04 11:45:00,168.92,169.35,168.92,169.34,72661.0,160.1806,160.5884,160.1806,160.5789,72661.0
2023-08-04 11:50:00,169.36,169.65,169.35,169.49,23647.0,160.5978,160.8728,160.5884,160.7211,23647.0
2023-08-04 11:55:00,169.6,169.62,169.18,169.35,12623.0,160.8254,160.8444,160.4272,160.5884,12623.0
2023-08-04 12:00:00,169.32,169.53,169.27,169.52,17499.0,160.5599,160.759,160.5125,160.7496,17499.0
2023-08-04 12:05:00,169.52,169.64,169.47,169.52,16116.0,160.7496,160.8634,160.7021,160.7496,16116.0
2023-08-04 12:10:00,169.51,169.92,169.5,169.92,11854.0,160.7401,161.1289,160.7306,161.1289,11854.0
2023-08-04 12:15:00,169.94,169.94,169.73,169.84,10266.0,161.1478,161.1478,160.9487,161.053,10266.0
2023-08-04 12:20:00,169.84,169.93,169.65,169.88,29814.0,161.053,161.1384,160.8728,161.0909,29814.0
2023-08-04 12:25:00,169.87,170.28,169.87,170.26,13835.0,161.0815,161.4702,161.0815,161.4513,13835.0
2023-08-04 12:30:00,170.3,170.41,170.16,170.36,30714.0,161.4892,161.5935,161.3565,161.5461,30714.0
2023-08-04 12:35:00,170.35,170.5,170.34,170.46,20223.0,161.5366,161.6789,161.5271,161.6409,20223.0
2023-08-04 12:40:00,170.49,170.75,170.45,170.75,74161.0,161.6694,161.9159,161.6314,161.9159,74161.0
2023-08-04 12:45:00,170.76,170.88,170.7,170.86,40405.0,161.9254,162.0392,161.8685,162.0202,40405.0
2023-08-04 12:50:00,170.84,170.85,170.71,170.84,32733.0,162.0013,162.0108,161.878,162.0013,32733.0
2023-08-04 12:55:00,170.84,170.84,170.42,170.46,35777.0,162.0013,162.0013,161.603,161.6409,35777.0
2023-08-04 13:00:00,170.49,170.56,170.27,170.39,14116.0,161.6694,161.7358,161.4608,161.5746,14116.0
2023-08-04 13:05:00,170.42,170.42,170.15,170.33,14525.0,161.603,161.603,161.347,161.5177,14525.0
2023-08-04 13:10:00,170.32,170.53,170.26,170.5,17181.0,161.5082,161.7073,161.4513,161.6789,17181.0
2023-08-04 13:15:00,170.49,170.58,170.37,170.55,20974.0,161.6694,161.7547,161.5556,161.7263,20974.0
2023-08-04 13:20:00,170.57,170.64,170.45,170.48,22472.0,161.7452,161.8116,161.6314,161.6599,22472.0
2023-08-04 13:25:00,170.46,170.52,170.08,170.44,14189.0,161.6409,161.6978,161.2806,161.622,14189.0
2023-08-04 13:30:00,170.44,170.53,170.34,170.5,12878.0,161.622,161.7073,161.5271,161.6789,12878.0
2023-08-04 13:35:00,170.48,170.52,170.37,170.5,14904.0,161.6599,161.6978,161.5556,161.6789,14904.0
2023-08-04 13:40:00,170.43,170.53,170.38,170.5,20052.0,161.6125,161.7073,161.5651,161.6789,20052.0
2023-08-04 13:45:00,170.5,170.73,170.5,170.58,51536.0,161.6789,161.897,161.6789,161.7547,51536.0
2023-08-04 13:50:00,170.53,170.57,170.19,170.23,11119.0,161.7073,161.7452,161.3849,161.4228,11119.0
2023-08-04 13:55:00,170.24,170.24,169.9,170.0,25986.0,161.4323,161.4323,161.1099,161.2047,25986.0
2023-08-04 14:00:00,170.0,170.01,169.38,169.45,22020.0,161.2047,161.2142,160.6168,160.6832,22020.0
2023-08-04 14:05:00,169.42,169.81,169.41,169.81,17720.0,160.6547,161.0246,160.6453,161.0246,17720.0
2023-08-04 14:10:00,169.81,170.04,169.69,169.88,18579.0,161.0246,161.2427,160.9108,161.0909,18579.0
2023-08-04 14:15:00,169.83,169.84,169.26,169.44,19690.0,161.0435,161.053,160.503,160.6737,19690.0
2023-08-04 14:20:00,169.4,169.41,168.91,168.92,40165.0,160.6358,160.6453,160.1711,160.1806,40165.0
2023-08-04 14:25:00,168.92,169.15,168.88,168.9,39370.0,160.1806,160.3987,160.1427,160.1616,39370.0
2023-08-04 14:30:00,168.86,169.01,168.56,168.75,35610.0,160.1237,160.2659,159.8392,160.0194,35610.0
2023-08-04 14:35:00,168.7,168.74,168.3,168.34,24041.0,159.972,160.0099,159.5927,159.6306,24041.0
2023-08-04 14:40:00,168.36,168.45,168.09,168.31,22397.0,159.6496,159.7349,159.3935,159.6022,22397.0
2023-08-04 14:45:00,168.3,168.55,168.21,168.55,35089.0,159.5927,159.8297,159.5073,159.8297,35089.0
2023-08-04 14:50:00,168.55,168.87,168.36,168.39,31883.0,159.8297,160.1332,159.6496,159.678,31883.0
2023-08-04 14:55:00,168.39,168.52,168.23,168.38,42897.0,159.678,159.8013,159.5263,159.6685,42897.0
2023-08-04 15:00:00,168.35,168.51,168.33,168.42,44409.0,159.6401,159.7918,159.6211,159.7065,44409.0
2023-08-04 15:05:00,168.42,168.5,168.3,168.37,39829.0,159.7065,159.7823,159.5927,159.6591,39829.0
2023-08-04 15:10:00,168.39,168.74,168.39,168.64,59823.0,159.678,160.0099,159.678,159.9151,59823.0
2023-08-04 15:15:00,168.64,168.78,168.48,168.61,60252.0,159.9151,160.0478,159.7634,159.8866,60252.0
2023-08-04 15:20:00,168.56,168.8,168.44,168.59,31914.0,159.8392,160.0668,159.7254,159.8677,31914.0
2023-08-04 15:25:00,168.59,168.64,168.42,168.62,24452.0,159.8677,159.9151,159.7065,159.8961,24452.0
2023-08-04 15:30:00,168.61,168.74,168.47,168.5,42642.0,159.8866,160.0099,159.7539,159.7823,42642.0
2023-08-04 15:35:00,168.49,168.53,168.13,168.16,40944.0,159.7729,159.8108,159.4315,159.4599,40944.0
2023-08-04 15:40:00,168.15,168.21,167.96,167.98,77055.0,159.4504,159.5073,159.2703,159.2892,77055.0
2023-08-04 15:45:00,168.0,168.37,167.93,168.17,104636.0,159.3082,159.6591,159.2418,159.4694,104636.0
2023-08-04 15:50:00,168.18,168.25,167.92,168.02,143708.0,159.4789,159.5453,159.2323,159.3272,143708.0
2023-08-04 15:55:00,168.05,168.51,167.94,168.45,345447.0,159.3556,159.7918,159.2513,159.7349,345447.0
2023-08-07 09:30:00,169.27,169.82,168.89,169.15,64460.0,160.5125,161.034,160.1522,160.3987,64460.0
2023-08-07 09:35:00,169.1,169.46,168.87,168.9,14270.0,160.3513,160.6927,160.1332,160.1616,14270.0
2023-08-07 09:40:00,168.9,169.12,168.22,168.22,33662.0,160.1616,160.3703,159.5168,159.5168,33662.0
2023-08-07 09:45:00,168.33,168.4,167.95,167.96,40016.0,159.6211,159.6875,159.2608,159.2703,40016.0
2023-08-07 09:50:00,167.96,168.46,167.96,168.38,51737.0,159.2703,159.7444,159.2703,159.6685,51737.0
2023-08-07 09:55:00,168.32,168.5,167.89,168.0,46662.0,159.6116,159.7823,159.2039,159.3082,46662.0
2023-08-07 10:00:00,168.02,168.21,167.77,168.09,44621.0,159.3272,159.5073,159.0901,159.3935,44621.0
2023-08-07 10:05:00,168.13,168.55,168.0,168.42,41287.0,159.4315,159.8297,159.3082,159.7065,41287.0
2023-08-07 10:10:00,168.47,168.63,168.23,168.26,14837.0,159.7539,159.9056,159.5263,159.5548,14837.0
2023-08-07 10:15:00,168.27,168.35,168.09,168.3,52327.0,159.5642,159.6401,159.3935,159.5927,52327.0
2023-08-07 10:20:00,168.34,168.34,167.84,168.0,48325.0,159.6306,159.6306,159.1565,159.3082,48325.0
2023-08-07 10:25:00,168.0,168.11,167.83,168.03,47125.0,159.3082,159.4125,159.147,159.3367,47125.0
2023-08-07 10:30:00,168.02,168.04,167.77,167.94,19335.0,159.3272,159.3461,159.0901,159.2513,19335.0
2023-08-07 10:35:00,167.96,168.19,167.89,168.0,43713.0,159.2703,159.4884,159.2039,159.3082,43713.0
2023-08-07 10:40:00,168.0,168.11,167.81,167.81,40399.0,159.3082,159.4125,159.128,159.128,40399.0
2023-08-07 10:45:00,167.82,168.03,167.72,167.99,32913.0,159.1375,159.3367,159.0427,159.2987,32913.0
2023-08-07 10:50:00,167.99,168.0,167.63,167.71,28985.0,159.2987,159.3082,158.9573,159.0332,28985.0
2023-08-07 10:55:00,167.71,167.76,167.54,167.62,104146.0,159.0332,159.0806,158.872,158.9479,104146.0
2023-08-07 11:00:00,167.61,167.97,167.51,167.95,36527.0,158.9384,159.2798,158.8436,159.2608,36527.0
2023-08-07 11:05:00,167.9,168.04,167.41,167.49,38818.0,159.2134,159.3461,158.7487,158.8246,38818.0
2023-08-07 11:10:00,167.52,167.81,167.41,167.7,33633.0,158.853,159.128,158.7487,159.0237,33633.0
2023-08-07 11:15:00,167.71,167.72,167.11,167.16,23099.0,159.0332,159.0427,158.4642,158.5117,23099.0
2023-08-07 11:20:00,167.2,167.54,167.16,167.32,39033.0,158.5496,158.872,158.5117,158.6634,39033.0
2023-08-07 11:25:00,167.29,167.49,167.23,167.32,22740.0,158.6349,158.8246,158.578,158.6634,22740.0
2023-08-07 11:30:00,167.36,167.44,167.1,167.31,31801.0,158.7013,158.7772,158.4548,158.6539,31801.0
2023-08-07 11:35:00,167.28,167.37,167.15,167.19,35525.0,158.6255,158.7108,158.5022,158.5401,35525.0
2023-08-07 11:40:00,167.21,167.26,167.11,167.2,19665.0,158.5591,158.6065,158.4642,158.5496,19665.0
2023-08-07 11:45:00,167.2,167.24,166.95,167.02,20026.0,158.5496,158.5875,158.3125,158.3789,20026.0
2023-08-07 11:50:00,167.03,167.32,166.97,167.31,18320.0,158.3884,158.6634,158.3315,158.6539,18320.0
2023-08-07 11:55:00,167.34,167.53,167.31,167.45,24088.0,158.6823,158.8625,158.6539,158.7867,24088.0
2023-08-07 12:00:00,167.5,167.82,167.45,167.62,40363.0,158.8341,159.1375,158.7867,158.9479,40363.0
2023-08-07 12:05:00,167.66,167.72,167.55,167.62,22200.0,158.9858,159.0427,158.8815,158.9479,22200.0
2023-08-07 12:10:00,167.58,167.73,167.43,167.45,7793.0,158.9099,159.0522,158.7677,158.7867,7793.0
2023-08-07 12:15:00,167.51,167.6,167.45,167.58,9494.0,158.8436,158.9289,158.7867,158.9099,9494.0
2023-08-07 12:20:00,167.54,167.61,167.29,167.4,10150.0,158.872,158.9384,158.6349,158.7392,10150.0
2023-08-07 12:25:00,167.44,167.58,167.38,167.47,8705.0,158.7772,158.9099,158.7203,158.8056,8705.0
2023-08-07 12:30:00,167.48,167.49,167.1,167.14,12307.0,158.8151,158.8246,158.4548,158.4927,12307.0
2023-08-07 12:35:00,167.14,167.32,167.05,167.06,10331.0,158.4927,158.6634,158.4074,158.4168,10331.0
2023-08-07 12:40:00,167.05,167.08,166.99,167.03,13001.0,158.4074,158.4358,158.3505,158.3884,13001.0
2023-08-07 12:45:00,167.06,167.14,166.93,167.13,24543.0,158.4168,158.4927,158.2936,158.4832,24543.0
2023-08-07 12:50:00,167.14,167.42,167.08,167.38,11505.0,158.4927,158.7582,158.4358,158.7203,11505.0
2023-08-07 12:55:00,167.38,167.42,167.23,167.39,11951.0,158.7203,158.7582,158.578,158.7298,11951.0
2023-08-07 13:00:00,167.4,167.52,167.17,167.25,10715.0,158.7392,158.853,158.5211,158.597,10715.0
2023-08-07 13:05:00,167.28,167.41,167.22,167.3,6220.0,158.6255,158.7487,158.5686,158.6444,6220.0
2023-08-07 13:10:00,167.28,167.41,167.12,167.13,11227.0,158.6255,158.7487,158.4737,158.4832,11227.0
2023-08-07 13:15:00,167.2,167.39,167.12,167.32,9456.0,158.5496,158.7298,158.4737,158.6634,9456.0
2023-08-07 13:20:00,167.33,167.42,167.23,167.26,10328.0,158.6729,158.7582,158.578,158.6065,10328.0
2023-08-07 13:25:00,167.27,167.36,167.16,167.25,6682.0,158.616,158.7013,158.5117,158.597,6682.0
2023-08-07 13:30:00,167.31,167.43,167.28,167.39,13228.0,158.6539,158.7677,158.6255,158.7298,13228.0
2023-08-07 13:35:00,167.39,167.47,167.33,167.33,16754.0,158.7298,158.8056,158.6729,158.6729,16754.0
2023-08-07 13:40:00,167.37,167.49,167.2,167.26,16446.0,158.7108,158.8246,158.5496,158.6065,16446.0
2023-08-07 13:45:00,167.23,167.47,167.04,167.32,11170.0,158.578,158.8056,158.3979,158.6634,11170.0
2023-08-07 13:50:00,167.35,167.41,167.25,167.39,10477.0,158.6918,158.7487,158.597,158.7298,10477.0
2023-08-07 13:55:00,167.41,167.76,167.41,167.76,13372.0,158.7487,159.0806,158.7487,159.0806,13372.0
2023-08-07 14:00:00,167.76,167.79,167.57,167.57,26476.0,159.0806,159.1091,158.9004,158.9004,26476.0
2023-08-07 14:05:00,167.59,167.71,167.54,167.68,11283.0,158.9194,159.0332,158.872,159.0048,11283.0
2023-08-07 14:10:00,167.65,167.76,167.62,167.72,7328.0,158.9763,159.0806,158.9479,159.0427,7328.0
2023-08-07 14:15:00,167.73,167.81,167.68,167.79,13547.0,159.0522,159.128,159.0048,159.1091,13547.0
2023-08-07 14:20:00,167.78,167.8,167.71,167.71,19907.0,159.0996,159.1186,159.0332,159.0332,19907.0
2023-08-07 14:25:00,167.69,167.71,167.5,167.53,9776.0,159.0142,159.0332,158.8341,158.8625,9776.0
2023-08-07 14:30:00,167.59,167.86,167.59,167.78,18293.0,158.9194,159.1754,158.9194,159.0996,18293.0
2023-08-07 14:35:00,167.81,168.03,167.79,167.93,24814.0,159.128,159.3367,159.1091,159.2418,24814.0
2023-08-07 14:40:00,167.9,168.02,167.86,167.92,27286.0,159.2134,159.3272,159.1754,159.2323,27286.0
2023-08-07 14:45:00,167.96,168.01,167.93,168.0,13304.0,159.2703,159.3177,159.2418,159.3082,13304.0
2023-08-07 14:50:00,168.0,168.02,167.84,167.91,16031.0,159.3082,159.3272,159.1565,159.2229,16031.0
2023-08-07 14:55:00,167.91,168.01,167.85,167.98,16162.0,159.2229,159.3177,159.166,159.2892,16162.0
2023-08-07 15:00:00,168.0,168.12,167.96,168.1,35033.0,159.3082,159.422,159.2703,159.403,35033.0
2023-08-07 15:05:00,168.06,168.07,167.92,168.0,13138.0,159.3651,159.3746,159.2323,159.3082,13138.0
2023-08-07 15:10:00,167.98,168.05,167.9,167.93,18347.0,159.2892,159.3556,159.2134,159.2418,18347.0
2023-08-07 15:15:00,167.9,167.96,167.81,167.87,19074.0,159.2134,159.2703,159.128,159.1849,19074.0
2023-08-07 15:20:00,167.85,168.04,167.84,168.02,35927.0,159.166,159.3461,159.1565,159.3272,35927.0
2023-08-07 15:25:00,168.0,168.03,167.78,167.79,43311.0,159.3082,159.3367,159.0996,159.1091,43311.0
2023-08-07 15:30:00,167.77,168.1,167.6,168.06,43852.0,159.0901,159.403,158.9289,159.3651,43852.0
2023-08-07 15:35:00,168.06,168.27,168.06,168.1,34924.0,159.3651,159.5642,159.3651,159.403,34924.0
2023-08-07 15:40:00,168.1,168.35,168.08,168.35,51122.0,159.403,159.6401,159.3841,159.6401,51122.0
2023-08-07 15:45:00,168.33,168.65,168.26,168.62,55917.0,159.6211,159.9246,159.5548,159.8961,55917.0
2023-08-07 15:50:00,168.6,168.82,168.6,168.74,93840.0,159.8772,160.0858,159.8772,160.0099,93840.0
2023-08-07 15:55:00,168.74,169.06,168.7,168.96,241673.0,160.0099,160.3134,159.972,160.2185,241673.0
2023-08-08 09:30:00,167.01,167.42,166.36,166.38,77741.0,158.3694,158.7582,157.7531,157.772,77741.0
2023-08-08 09:35:00,166.43,166.43,165.57,165.83,49873.0,157.8194,157.8194,157.0039,157.2505,49873.0
2023-08-08 09:40:00,165.75,165.77,165.27,165.28,36876.0,157.1746,157.1936,156.7194,156.7289,36876.0
2023-08-08 09:45:00,165.3,165.3,164.84,164.96,48927.0,156.7479,156.7479,156.3117,156.4255,48927.0
2023-08-08 09:50:00,165.0,165.49,164.99,165.44,33720.0,156.4634,156.9281,156.4539,156.8806,33720.0
2023-08-08 09:55:00,165.4,165.46,164.9,165.03,40860.0,156.8427,156.8996,156.3686,156.4919,40860.0
2023-08-08 10:00:00,165.02,165.12,164.82,165.12,43011.0,156.4824,156.5772,156.2927,156.5772,43011.0
2023-08-08 10:05:00,165.19,165.44,164.75,164.75,53428.0,156.6436,156.8806,156.2263,156.2263,53428.0
2023-08-08 10:10:00,164.7,164.83,164.53,164.58,46454.0,156.1789,156.3022,156.0177,156.0651,46454.0
2023-08-08 10:15:00,164.57,164.75,164.43,164.61,36714.0,156.0557,156.2263,155.9229,156.0936,36714.0
2023-08-08 10:20:00,164.61,164.82,164.52,164.7,27559.0,156.0936,156.2927,156.0082,156.1789,27559.0
2023-08-08 10:25:00,164.69,165.11,164.61,165.09,25570.0,156.1695,156.5677,156.0936,156.5488,25570.0
2023-08-08 10:30:00,165.05,165.06,164.62,164.75,15778.0,156.5108,156.5203,156.1031,156.2263,15778.0
2023-08-08 10:35:00,164.74,165.0,164.73,164.95,27071.0,156.2169,156.4634,156.2074,156.416,27071.0
2023-08-08 10:40:00,164.94,165.08,164.89,165.03,23811.0,156.4065,156.5393,156.3591,156.4919,23811.0
2023-08-08 10:45:00,165.06,165.1,164.79,164.87,24383.0,156.5203,156.5582,156.2643,156.3401,24383.0
2023-08-08 10:50:00,164.87,164.94,164.64,164.83,43638.0,156.3401,156.4065,156.122,156.3022,43638.0
2023-08-08 10:55:00,164.82,164.89,164.5,164.5,25592.0,156.2927,156.3591,155.9893,155.9893,25592.0
2023-08-08 11:00:00,164.5,164.78,164.5,164.61,18823.0,155.9893,156.2548,155.9893,156.0936,18823.0
2023-08-08 11:05:00,164.59,164.83,164.5,164.83,15216.0,156.0746,156.3022,155.9893,156.3022,15216.0
2023-08-08 11:10:00,164.84,165.01,164.77,164.97,15699.0,156.3117,156.4729,156.2453,156.435,15699.0
2023-08-08 11:15:00,165.01,165.11,164.8,164.86,15088.0,156.4729,156.5677,156.2738,156.3307,15088.0
2023-08-08 11:20:00,164.87,165.0,164.81,164.99,9082.0,156.3401,156.4634,156.2832,156.4539,9082.0
2023-08-08 11:25:00,165.03,165.23,164.87,165.15,10322.0,156.4919,156.6815,156.3401,156.6057,10322.0
2023-08-08 11:30:00,165.16,165.16,164.93,165.08,36678.0,156.6151,156.6151,156.397,156.5393,36678.0
2023-08-08 11:35:00,165.03,165.42,165.02,165.36,22261.0,156.4919,156.8617,156.4824,156.8048,22261.0
2023-08-08 11:40:00,165.41,165.41,164.94,165.1,17459.0,156.8522,156.8522,156.4065,156.5582,17459.0
2023-08-08 11:45:00,165.11,165.11,164.88,164.88,14632.0,156.5677,156.5677,156.3496,156.3496,14632.0
2023-08-08 11:50:00,164.87,165.26,164.87,165.2,15162.0,156.3401,156.71,156.3401,156.6531,15162.0
2023-08-08 11:55:00,165.23,165.52,165.23,165.43,36076.0,156.6815,156.9565,156.6815,156.8712,36076.0
2023-08-08 12:00:00,165.43,165.62,165.41,165.54,17679.0,156.8712,157.0513,156.8522,156.9755,17679.0
2023-08-08 12:05:00,165.53,165.7,165.51,165.69,18594.0,156.966,157.1272,156.947,157.1177,18594.0
2023-08-08 12:10:00,165.67,165.82,165.66,165.69,17904.0,157.0987,157.241,157.0893,157.1177,17904.0
2023-08-08 12:15:00,165.69,165.85,165.67,165.83,14230.0,157.1177,157.2694,157.0987,157.2505,14230.0
2023-08-08 12:20:00,165.8,165.8,165.42,165.61,11423.0,157.222,157.222,156.8617,157.0419,11423.0
2023-08-08 12:25:00,165.64,165.73,165.53,165.58,11969.0,157.0703,157.1556,156.966,157.0134,11969.0
2023-08-08 12:30:00,165.59,165.93,165.59,165.86,16840.0,157.0229,157.3453,157.0229,157.2789,16840.0
2023-08-08 12:35:00,165.84,165.9,165.45,165.56,25665.0,157.26,157.3169,156.8901,156.9944,25665.0
2023-08-08 12:40:00,165.62,165.75,165.51,165.69,23545.0,157.0513,157.1746,156.947,157.1177,23545.0
2023-08-08 12:45:00,165.71,165.96,165.71,165.93,42385.0,157.1367,157.3737,157.1367,157.3453,42385.0
2023-08-08 12:50:00,165.91,166.0,165.83,165.91,18934.0,157.3263,157.4117,157.2505,157.3263,18934.0
2023-08-08 12:55:00,165.9,165.96,165.77,165.85,31617.0,157.3169,157.3737,157.1936,157.2694,31617.0
2023-08-08 13:00:00,165.79,165.92,165.71,165.71,11415.0,157.2125,157.3358,157.1367,157.1367,11415.0
2023-08-08 13:05:00,165.68,165.7,165.34,165.42,16023.0,157.1082,157.1272,156.7858,156.8617,16023.0
2023-08-08 13:10:00,165.39,165.43,165.24,165.42,21770.0,156.8332,156.8712,156.691,156.8617,21770.0
2023-08-08 13:15:00,165.43,165.9,165.43,165.9,12084.0,156.8712,157.3169,156.8712,157.3169,12084.0
2023-08-08 13:20:00,165.92,165.97,165.7,165.73,9854.0,157.3358,157.3832,157.1272,157.1556,9854.0
2023-08-08 13:25:00,165.73,165.77,165.56,165.76,8025.0,157.1556,157.1936,156.9944,157.1841,8025.0
2023-08-08 13:30:00,165.78,166.07,165.78,165.87,10887.0,157.2031,157.4781,157.2031,157.2884,10887.0
2023-08-08 13:35:00,165.87,165.92,165.7,165.92,10311.0,157.2884,157.3358,157.1272,157.3358,10311.0
2023-08-08 13:40:00,166.02,166.12,165.97,166.02,10912.0,157.4306,157.5255,157.3832,157.4306,10912.0
2023-08-08 13:45:00,166.03,166.07,165.88,165.96,10445.0,157.4401,157.4781,157.2979,157.3737,10445.0
2023-08-08 13:50:00,165.93,166.33,165.92,166.14,15111.0,157.3453,157.7246,157.3358,157.5444,15111.0
2023-08-08 13:55:00,166.14,166.16,165.98,166.03,20372.0,157.5444,157.5634,157.3927,157.4401,20372.0
2023-08-08 14:00:00,166.08,166.16,165.94,166.1,16667.0,157.4875,157.5634,157.3548,157.5065,16667.0
2023-08-08 14:05:00,166.1,166.18,165.97,166.06,11122.0,157.5065,157.5824,157.3832,157.4686,11122.0
2023-08-08 14:10:00,166.07,166.28,165.98,166.15,17310.0,157.4781,157.6772,157.3927,157.5539,17310.0
2023-08-08 14:15:00,166.15,166.39,166.15,166.29,17154.0,157.5539,157.7815,157.5539,157.6867,17154.0
2023-08-08 14:20:00,166.26,166.35,166.18,166.3,7767.0,157.6582,157.7436,157.5824,157.6962,7767.0
2023-08-08 14:25:00,166.3,166.34,166.12,166.22,8792.0,157.6962,157.7341,157.5255,157.6203,8792.0
2023-08-08 14:30:00,166.28,166.53,166.26,166.5,34135.0,157.6772,157.9143,157.6582,157.8858,34135.0
2023-08-08 14:35:00,166.54,166.67,166.51,166.58,20907.0,157.9237,158.047,157.8953,157.9617,20907.0
2023-08-08 14:40:00,166.59,166.6,166.4,166.5,29611.0,157.9712,157.9806,157.791,157.8858,29611.0
2023-08-08 14:45:00,166.5,166.57,166.44,166.46,14460.0,157.8858,157.9522,157.8289,157.8479,14460.0
2023-08-08 14:50:00,166.5,166.58,166.43,166.54,12632.0,157.8858,157.9617,157.8194,157.9237,12632.0
2023-08-08 14:55:00,166.59,166.94,166.58,166.88,19454.0,157.9712,158.303,157.9617,158.2461,19454.0
2023-08-08 15:00:00,166.84,167.01,166.77,166.97,21830.0,158.2082,158.3694,158.1418,158.3315,21830.0
2023-08-08 15:05:00,166.94,167.03,166.78,166.8,23959.0,158.303,158.3884,158.1513,158.1703,23959.0
2023-08-08 15:10:00,166.8,166.95,166.71,166.94,30275.0,158.1703,158.3125,158.0849,158.303,30275.0
2023-08-08 15:15:00,166.96,167.04,166.82,166.84,26794.0,158.322,158.3979,158.1893,158.2082,26794.0
2023-08-08 15:20:00,166.86,167.1,166.86,167.06,35258.0,158.2272,158.4548,158.2272,158.4168,35258.0
2023-08-08 15:25:00,167.07,167.14,166.9,166.91,20572.0,158.4263,158.4927,158.2651,158.2746,20572.0
2023-08-08 15:30:00,166.92,166.96,166.62,166.68,22421.0,158.2841,158.322,157.9996,158.0565,22421.0
2023-08-08 15:35:00,166.71,166.88,166.65,166.83,19395.0,158.0849,158.2461,158.028,158.1987,19395.0
2023-08-08 15:40:00,166.81,167.15,166.81,166.96,37172.0,158.1798,158.5022,158.1798,158.322,37172.0
2023-08-08 15:45:00,166.93,167.16,166.71,166.75,44307.0,158.2936,158.5117,158.0849,158.1229,44307.0
2023-08-08 15:50:00,166.73,166.9,166.53,166.62,71718.0,158.1039,158.2651,157.9143,157.9996,71718.0
2023-08-08 15:55:00,166.48,166.86,166.41,166.74,211055.0,157.8668,158.2272,157.8005,158.1134,211055.0
2023-08-09 09:30:00,166.72,167.57,166.59,167.41,62297.0,158.0944,158.9004,157.9712,158.7487,62297.0
2023-08-09 09:35:00,167.39,167.39,166.38,166.63,20139.0,158.7298,158.7298,157.772,158.0091,20139.0
2023-08-09 09:40:00,166.59,166.98,166.36,166.96,26645.0,157.9712,158.341,157.7531,158.322,26645.0
2023-08-09 09:45:00,166.88,167.43,166.79,167.39,25439.0,158.2461,158.7677,158.1608,158.7298,25439.0
2023-08-09 09:50:00,167.34,167.69,167.19,167.62,29540.0,158.6823,159.0142,158.5401,158.9479,29540.0
2023-08-09 09:55:00,167.62,167.92,167.46,167.78,23893.0,158.9479,159.2323,158.7961,159.0996,23893.0
2023-08-09 10:00:00,167.81,168.0,167.67,167.96,16722.0,159.128,159.3082,158.9953,159.2703,16722.0
2023-08-09 10:05:00,167.97,168.24,167.96,168.24,22897.0,159.2798,159.5358,159.2703,159.5358,22897.0
2023-08-09 10:10:00,168.25,168.35,167.76,167.87,75327.0,159.5453,159.6401,159.0806,159.1849,75327.0
2023-08-09 10:15:00,167.83,167.99,167.55,167.57,15674.0,159.147,159.2987,158.8815,158.9004,15674.0
2023-08-09 10:20:00,167.54,167.75,167.4,167.51,26542.0,158.872,159.0711,158.7392,158.8436,26542.0
2023-08-09 10:25:00,167.5,167.83,167.5,167.76,13703.0,158.8341,159.147,158.8341,159.0806,13703.0
2023-08-09 10:30:00,167.78,167.96,167.75,167.83,21545.0,159.0996,159.2703,159.0711,159.147,21545.0
2023-08-09 10:35:00,167.81,168.08,167.73,167.89,78439.0,159.128,159.3841,159.0522,159.2039,78439.0
2023-08-09 10:40:00,167.86,168.05,167.81,168.01,56434.0,159.1754,159.3556,159.128,159.3177,56434.0
2023-08-09 10:45:00,168.0,168.01,167.62,167.64,21922.0,159.3082,159.3177,158.9479,158.9668,21922.0
2023-08-09 10:50:00,167.65,167.78,167.47,167.52,21181.0,158.9763,159.0996,158.8056,158.853,21181.0
2023-08-09 10:55:00,167.5,167.82,167.48,167.82,95948.0,158.8341,159.1375,158.8151,159.1375,95948.0
2023-08-09 11:00:00,167.8,167.95,167.63,167.94,26487.0,159.1186,159.2608,158.9573,159.2513,26487.0
2023-08-09 11:05:00,167.93,168.45,167.93,168.39,36410.0,159.2418,159.7349,159.2418,159.678,36410.0
2023-08-09 11:10:00,168.42,168.63,167.93,167.99,92201.0,159.7065,159.9056,159.2418,159.2987,92201.0
2023-08-09 11:15:00,167.99,168.2,167.79,167.96,28653.0,159.2987,159.4979,159.1091,159.2703,28653.0
2023-08-09 11:20:00,167.95,168.15,167.71,168.06,40258.0,159.2608,159.4504,159.0332,159.3651,40258.0
2023-08-09 11:25:00,168.03,168.21,167.81,167.9,25579.0,159.3367,159.5073,159.128,159.2134,25579.0
2023-08-09 11:30:00,167.94,168.19,167.85,168.13,29375.0,159.2513,159.4884,159.166,159.4315,29375.0
2023-08-09 11:35:00,168.1,168.15,167.97,168.04,20232.0,159.403,159.4504,159.2798,159.3461,20232.0
2023-08-09 11:40:00,168.06,168.17,167.94,168.0,16031.0,159.3651,159.4694,159.2513,159.3082,16031.0
2023-08-09 11:45:00,168.0,168.1,167.85,167.92,33634.0,159.3082,159.403,159.166,159.2323,33634.0
2023-08-09 11:50:00,167.93,167.99,167.36,167.45,30905.0,159.2418,159.2987,158.7013,158.7867,30905.0
2023-08-09 11:55:00,167.45,167.5,167.2,167.29,13561.0,158.7867,158.8341,158.5496,158.6349,13561.0
2023-08-09 12:00:00,167.29,167.6,167.29,167.55,12120.0,158.6349,158.9289,158.6349,158.8815,12120.0
2023-08-09 12:05:00,167.58,167.82,167.56,167.73,13328.0,158.9099,159.1375,158.891,159.0522,13328.0
2023-08-09 12:10:00,167.68,167.86,167.49,167.82,17270.0,159.0048,159.1754,158.8246,159.1375,17270.0
2023-08-09 12:15:00,167.87,167.87,167.54,167.63,35838.0,159.1849,159.1849,158.872,158.9573,35838.0
2023-08-09 12:20:00,167.63,167.67,167.23,167.57,41817.0,158.9573,158.9953,158.578,158.9004,41817.0
2023-08-09 12:25:00,167.54,167.75,167.49,167.63,23251.0,158.872,159.0711,158.8246,158.9573,23251.0
2023-08-09 12:30:00,167.59,167.77,167.58,167.7,15592.0,158.9194,159.0901,158.9099,159.0237,15592.0
2023-08-09 12:35:00,167.68,167.68,167.44,167.48,13240.0,159.0048,159.0048,158.7772,158.8151,13240.0
2023-08-09 12:40:00,167.49,167.59,167.4,167.4,9869.0,158.8246,158.9194,158.7392,158.7392,9869.0
2023-08-09 12:45:00,167.36,167.68,167.3,167.67,13907.0,158.7013,159.0048,158.6444,158.9953,13907.0
2023-08-09 12:50:00,167.65,167.65,167.41,167.48,13206.0,158.9763,158.9763,158.7487,158.8151,13206.0
2023-08-09 12:55:00,167.47,167.54,167.38,167.45,10711.0,158.8056,158.872,158.7203,158.7867,10711.0
2023-08-09 13:00:00,167.49,167.61,167.34,167.58,10918.0,158.8246,158.9384,158.6823,158.9099,10918.0
2023-08-09 13:05:00,167.6,167.77,167.6,167.77,8761.0,158.9289,159.0901,158.9289,159.0901,8761.0
2023-08-09 13:10:00,167.78,168.01,167.73,168.0,11623.0,159.0996,159.3177,159.0522,159.3082,11623.0
2023-08-09 13:15:00,168.01,168.1,167.73,167.76,33389.0,159.3177,159.403,159.0522,159.0806,33389.0
2023-08-09 13:20:00,167.75,167.76,167.58,167.69,14373.0,159.0711,159.0806,158.9099,159.0142,14373.0
2023-08-09 13:25:00,167.67,168.01,167.66,167.94,10566.0,158.9953,159.3177,158.9858,159.2513,10566.0
2023-08-09 13:30:00,167.96,168.05,167.73,167.75,13890.0,159.2703,159.3556,159.0522,159.0711,13890.0
2023-08-09 13:35:00,167.79,168.08,167.77,168.08,12663.0,159.1091,159.3841,159.0901,159.3841,12663.0
2023-08-09 13:40:00,168.11,168.17,167.96,168.11,7905.0,159.4125,159.4694,159.2703,159.4125,7905.0
2023-08-09 13:45:00,168.1,168.21,167.84,167.89,70655.0,159.403,159.5073,159.1565,159.2039,70655.0
2023-08-09 13:50:00,167.87,168.06,167.85,168.01,5783.0,159.1849,159.3651,159.166,159.3177,5783.0
2023-08-09 13:55:00,168.0,168.17,167.85,167.9,9478.0,159.3082,159.4694,159.166,159.2134,9478.0
2023-08-09 14:00:00,167.84,168.19,167.84,168.16,10034.0,159.1565,159.4884,159.1565,159.4599,10034.0
2023-08-09 14:05:00,168.15,168.22,168.02,168.08,9402.0,159.4504,159.5168,159.3272,159.3841,9402.0
2023-08-09 14:10:00,168.05,168.15,167.76,168.15,23544.0,159.3556,159.4504,159.0806,159.4504,23544.0
2023-08-09 14:15:00,168.15,168.39,168.15,168.33,6880.0,159.4504,159.678,159.4504,159.6211,6880.0
2023-08-09 14:20:00,168.37,168.43,168.28,168.31,10476.0,159.6591,159.716,159.5737,159.6022,10476.0
2023-08-09 14:25:00,168.32,168.5,168.32,168.48,12662.0,159.6116,159.7823,159.6116,159.7634,12662.0
2023-08-09 14:30:00,168.49,168.55,168.39,168.4,18335.0,159.7729,159.8297,159.678,159.6875,18335.0
2023-08-09 14:35:00,168.41,168.74,168.41,168.72,14911.0,159.697,160.0099,159.697,159.991,14911.0
2023-08-09 14:40:00,168.73,168.78,168.59,168.74,12072.0,160.0004,160.0478,159.8677,160.0099,12072.0
2023-08-09 14:45:00,168.76,168.93,168.65,168.92,16786.0,160.0289,160.1901,159.9246,160.1806,16786.0
2023-08-09 14:50:00,168.91,168.96,168.65,168.72,16003.0,160.1711,160.2185,159.9246,159.991,16003.0
2023-08-09 14:55:00,168.72,168.98,168.68,168.7,23156.0,159.991,160.2375,159.953,159.972,23156.0
2023-08-09 15:00:00,168.7,168.74,168.47,168.53,15757.0,159.972,160.0099,159.7539,159.8108,15757.0
2023-08-09 15:05:00,168.54,168.57,168.14,168.15,18256.0,159.8203,159.8487,159.441,159.4504,18256.0
2023-08-09 15:10:00,168.12,168.12,167.84,168.07,10035.0,159.422,159.422,159.1565,159.3746,10035.0
2023-08-09 15:15:00,168.06,168.07,167.84,167.95,9217.0,159.3651,159.3746,159.1565,159.2608,9217.0
2023-08-09 15:20:00,167.95,168.06,167.8,167.97,14851.0,159.2608,159.3651,159.1186,159.2798,14851.0
2023-08-09 15:25:00,168.0,168.13,167.77,167.85,19852.0,159.3082,159.4315,159.0901,159.166,19852.0
2023-08-09 15:30:00,167.86,168.06,167.81,167.88,22446.0,159.1754,159.3651,159.128,159.1944,22446.0
2023-08-09 15:35:00,167.87,168.04,167.7,167.75,23577.0,159.1849,159.3461,159.0237,159.0711,23577.0
2023-08-09 15:40:00,167.74,167.93,167.73,167.79,28870.0,159.0617,159.2418,159.0522,159.1091,28870.0
2023-08-09 15:45:00,167.8,167.8,167.34,167.52,35335.0,159.1186,159.1186,158.6823,158.853,35335.0
2023-08-09 15:50:00,167.51,167.73,167.29,167.43,87005.0,158.8436,159.0522,158.6349,158.7677,87005.0
2023-08-09 15:55:00,167.43,167.46,167.06,167.23,310194.0,158.7677,158.7961,158.4168,158.578,310194.0
2023-08-10 09:30:00,168.79,168.83,167.69,168.19,44085.0,160.0573,160.0953,159.0142,159.4884,44085.0
2023-08-10 09:35:00,168.38,168.9,168.31,168.55,23754.0,159.6685,160.1616,159.6022,159.8297,23754.0
2023-08-10 09:40:00,168.53,168.91,168.25,168.35,20462.0,159.8108,160.1711,159.5453,159.6401,20462.0
2023-08-10 09:45:00,168.46,169.15,168.39,169.11,12501.0,159.7444,160.3987,159.678,160.3608,12501.0
2023-08-10 09:50:00,169.14,169.35,168.87,169.3,25012.0,160.3892,160.5884,160.1332,160.5409,25012.0
2023-08-10 09:55:00,169.28,169.94,169.2,169.89,25422.0,160.522,161.1478,160.4461,161.1004,25422.0
2023-08-10 10:00:00,169.92,170.23,169.9,170.08,34261.0,161.1289,161.4228,161.1099,161.2806,34261.0
2023-08-10 10:05:00,170.13,170.54,170.03,170.43,40771.0,161.328,161.7168,161.2332,161.6125,40771.0
2023-08-10 10:10:00,170.43,170.44,170.1,170.19,42703.0,161.6125,161.622,161.2996,161.3849,42703.0
2023-08-10 10:15:00,170.15,170.41,170.0,170.09,40254.0,161.347,161.5935,161.2047,161.2901,40254.0
2023-08-10 10:20:00,170.07,170.07,169.59,169.84,22741.0,161.2711,161.2711,160.8159,161.053,22741.0
2023-08-10 10:25:00,169.82,169.88,169.58,169.76,24775.0,161.034,161.0909,160.8065,160.9771,24775.0
2023-08-10 10:30:00,169.76,169.9,169.49,169.53,18084.0,160.9771,161.1099,160.7211,160.759,18084.0
2023-08-10 10:35:00,169.55,169.6,168.94,169.09,19165.0,160.778,160.8254,160.1996,160.3418,19165.0
2023-08-10 10:40:00,169.02,169.03,168.55,168.71,49936.0,160.2754,160.2849,159.8297,159.9815,49936.0
2023-08-10 10:45:00,168.69,168.69,168.15,168.66,21080.0,159.9625,159.9625,159.4504,159.9341,21080.0
2023-08-10 10:50:00,168.6,168.72,168.29,168.67,27562.0,159.8772,159.991,159.5832,159.9435,27562.0
2023-08-10 10:55:00,168.73,169.17,168.71,168.94,19396.0,160.0004,160.4177,159.9815,160.1996,19396.0
2023-08-10 11:00:00,168.98,169.06,168.5,168.72,12666.0,160.2375,160.3134,159.7823,159.991,12666.0
2023-08-10 11:05:00,168.72,169.04,168.34,168.97,15388.0,159.991,160.2944,159.6306,160.228,15388.0
2023-08-10 11:10:00,168.83,169.05,168.78,168.83,16296.0,160.0953,160.3039,160.0478,160.0953,16296.0
2023-08-10 11:15:00,168.75,168.85,168.55,168.57,19428.0,160.0194,160.1142,159.8297,159.8487,19428.0
2023-08-10 11:20:00,168.52,168.55,168.24,168.44,16606.0,159.8013,159.8297,159.5358,159.7254,16606.0
2023-08-10 11:25:00,168.52,168.77,168.46,168.76,15862.0,159.8013,160.0384,159.7444,160.0289,15862.0
2023-08-10 11:30:00,168.74,169.32,168.68,169.28,116871.0,160.0099,160.5599,159.953,160.522,116871.0
2023-08-10 11:35:00,169.28,169.49,169.22,169.48,38654.0,160.522,160.7211,160.4651,160.7116,38654.0
2023-08-10 11:40:00,169.47,169.57,168.97,169.01,24361.0,160.7021,160.797,160.228,160.2659,24361.0
2023-08-10 11:45:00,169.01,169.07,168.46,168.64,40467.0,160.2659,160.3228,159.7444,159.9151,40467.0
2023-08-10 11:50:00,168.6,168.65,168.17,168.31,50470.0,159.8772,159.9246,159.4694,159.6022,50470.0
2023-08-10 11:55:00,168.32,168.44,168.17,168.27,15718.0,159.6116,159.7254,159.4694,159.5642,15718.0
2023-08-10 12:00:00,168.28,168.32,168.06,168.21,8171.0,159.5737,159.6116,159.3651,159.5073,8171.0
2023-08-10 12:05:00,168.22,168.39,167.97,168.12,13737.0,159.5168,159.678,159.2798,159.422,13737.0
2023-08-10 12:10:00,168.05,168.32,167.94,168.18,16954.0,159.3556,159.6116,159.2513,159.4789,16954.0
2023-08-10 12:15:00,168.14,168.14,167.93,167.96,17640.0,159.441,159.441,159.2418,159.2703,17640.0
2023-08-10 12:20:00,167.95,168.25,167.82,168.02,22409.0,159.2608,159.5453,159.1375,159.3272,22409.0
2023-08-10 12:25:00,167.98,167.99,167.58,167.9,46758.0,159.2892,159.2987,158.9099,159.2134,46758.0
2023-08-10 12:30:00,167.94,168.18,167.84,168.16,7426.0,159.2513,159.4789,159.1565,159.4599,7426.0
2023-08-10 12:35:00,168.13,168.54,168.02,168.54,10697.0,159.4315,159.8203,159.3272,159.8203,10697.0
2023-08-10 12:40:00,168.49,168.49,168.21,168.46,24983.0,159.7729,159.7729,159.5073,159.7444,24983.0
2023-08-10 12:45:00,168.53,168.69,168.46,168.64,10189.0,159.8108,159.9625,159.7444,159.9151,10189.0
2023-08-10 12:50:00,168.66,168.68,168.27,168.34,12231.0,159.9341,159.953,159.5642,159.6306,12231.0
2023-08-10 12:55:00,168.32,168.37,168.02,168.23,33715.0,159.6116,159.6591,159.3272,159.5263,33715.0
2023-08-10 13:00:00,168.19,168.32,168.05,168.22,23351.0,159.4884,159.6116,159.3556,159.5168,23351.0
2023-08-10 13:05:00,168.22,168.47,168.21,168.47,5629.0,159.5168,159.7539,159.5073,159.7539,5629.0
2023-08-10 13:10:00,168.45,168.45,168.25,168.3,19769.0,159.7349,159.7349,159.5453,159.5927,19769.0
2023-08-10 13:15:00,168.29,168.3,168.06,168.11,5497.0,159.5832,159.5927,159.3651,159.4125,5497.0
2023-08-10 13:20:00,168.15,168.21,167.84,168.07,12618.0,159.4504,159.5073,159.1565,159.3746,12618.0
2023-08-10 13:25:00,168.05,168.17,167.94,168.08,13090.0,159.3556,159.4694,159.2513,159.3841,13090.0
2023-08-10 13:30:00,168.06,168.06,167.77,167.95,11842.0,159.3651,159.3651,159.0901,159.2608,11842.0
2023-08-10 13:35:00,167.97,167.97,167.66,167.75,9730.0,159.2798,159.2798,158.9858,159.0711,9730.0
2023-08-10 13:40:00,167.78,167.79,167.36,167.44,15307.0,159.0996,159.1091,158.7013,158.7772,15307.0
2023-08-10 13:45:00,167.45,167.84,167.44,167.74,7098.0,158.7867,159.1565,158.7772,159.0617,7098.0
2023-08-10 13:50:00,167.7,167.78,167.47,167.53,8129.0,159.0237,159.0996,158.8056,158.8625,8129.0
2023-08-10 13:55:00,167.51,167.51,166.93,167.08,19903.0,158.8436,158.8436,158.2936,158.4358,19903.0
2023-08-10 14:00:00,167.03,167.32,166.95,167.24,15596.0,158.3884,158.6634,158.3125,158.5875,15596.0
2023-08-10 14:05:00,167.38,167.78,167.33,167.68,7338.0,158.7203,159.0996,158.6729,159.0048,7338.0
2023-08-10 14:10:00,167.73,167.98,167.67,167.98,15376.0,159.0522,159.2892,158.9953,159.2892,15376.0
2023-08-10 14:15:00,167.96,168.14,167.78,167.81,12312.0,159.2703,159.441,159.0996,159.128,12312.0
2023-08-10 14:20:00,167.83,168.07,167.77,167.94,7977.0,159.147,159.3746,159.0901,159.2513,7977.0
2023-08-10 14:25:00,167.95,168.06,167.79,167.82,12735.0,159.2608,159.3651,159.1091,159.1375,12735.0
2023-08-10 14:30:00,167.8,167.88,167.6,167.75,23524.0,159.1186,159.1944,158.9289,159.0711,23524.0
2023-08-10 14:35:00,167.74,167.82,167.54,167.78,12763.0,159.0617,159.1375,158.872,159.0996,12763.0
2023-08-10 14:40:00,167.78,167.79,167.57,167.74,11186.0,159.0996,159.1091,158.9004,159.0617,11186.0
2023-08-10 14:45:00,167.74,167.97,167.52,167.82,50041.0,159.0617,159.2798,158.853,159.1375,50041.0
2023-08-10 14:50:00,167.81,168.1,167.75,168.09,86966.0,159.128,159.403,159.0711,159.3935,86966.0
2023-08-10 14:55:00,168.09,168.36,167.81,168.34,50712.0,159.3935,159.6496,159.128,159.6306,50712.0
2023-08-10 15:00:00,168.34,168.34,167.94,168.03,72682.0,159.6306,159.6306,159.2513,159.3367,72682.0
2023-08-10 15:05:00,168.04,168.11,167.92,168.02,41282.0,159.3461,159.4125,159.2323,159.3272,41282.0
2023-08-10 15:10:00,168.0,168.07,167.9,168.04,53153.0,159.3082,159.3746,159.2134,159.3461,53153.0
2023-08-10 15:15:00,168.03,168.16,167.96,168.03,23929.0,159.3367,159.4599,159.2703,159.3367,23929.0
2023-08-10 15:20:00,168.03,168.06,167.71,167.82,18895.0,159.3367,159.3651,159.0332,159.1375,18895.0
2023-08-10 15:25:00,167.77,167.79,167.44,167.46,18423.0,159.0901,159.1091,158.7772,158.7961,18423.0
2023-08-10 15:30:00,167.42,167.47,167.27,167.33,18456.0,158.7582,158.8056,158.616,158.6729,18456.0
2023-08-10 15:35:00,167.3,167.43,167.23,167.29,14592.0,158.6444,158.7677,158.578,158.6349,14592.0
2023-08-10 15:40:00,167.31,167.39,167.09,167.32,27108.0,158.6539,158.7298,158.4453,158.6634,27108.0
2023-08-10 15:45:00,167.31,167.54,167.25,167.38,24328.0,158.6539,158.872,158.597,158.7203,24328.0
2023-08-10 15:50:00,167.4,167.6,167.27,167.4,54355.0,158.7392,158.9289,158.616,158.7392,54355.0
2023-08-10 15:55:00,167.37,167.72,167.28,167.56,181971.0,158.7108,159.0427,158.6255,158.891,181971.0
2023-08-11 09:30:00,166.04,166.04,165.16,165.35,112048.0,157.4496,157.4496,156.6151,156.7953,112048.0
2023-08-11 09:35:00,165.25,165.75,165.25,165.35,44530.0,156.7005,157.1746,156.7005,156.7953,44530.0
2023-08-11 09:40:00,165.43,165.43,165.0,165.16,33117.0,156.8712,156.8712,156.4634,156.6151,33117.0
2023-08-11 09:45:00,165.12,165.62,164.92,165.4,32804.0,156.5772,157.0513,156.3876,156.8427,32804.0
2023-08-11 09:50:00,165.4,165.61,165.35,165.46,55068.0,156.8427,157.0419,156.7953,156.8996,55068.0
2023-08-11 09:55:00,165.45,165.57,165.3,165.34,38043.0,156.8901,157.0039,156.7479,156.7858,38043.0
2023-08-11 10:00:00,165.41,166.18,165.32,165.81,134454.0,156.8522,157.5824,156.7669,157.2315,134454.0
2023-08-11 10:05:00,165.81,165.96,165.33,165.5,37929.0,157.2315,157.3737,156.7763,156.9375,37929.0
2023-08-11 10:10:00,165.46,165.6,165.0,165.53,32176.0,156.8996,157.0324,156.4634,156.966,32176.0
2023-08-11 10:15:00,165.57,165.86,165.54,165.64,49844.0,157.0039,157.2789,156.9755,157.0703,49844.0
2023-08-11 10:20:00,165.63,165.85,165.59,165.62,39132.0,157.0608,157.2694,157.0229,157.0513,39132.0
2023-08-11 10:25:00,165.58,165.79,165.44,165.51,13567.0,157.0134,157.2125,156.8806,156.947,13567.0
2023-08-11 10:30:00,165.5,165.71,165.44,165.46,14739.0,156.9375,157.1367,156.8806,156.8996,14739.0
2023-08-11 10:35:00,165.45,165.49,165.18,165.41,13838.0,156.8901,156.9281,156.6341,156.8522,13838.0
2023-08-11 10:40:00,165.41,165.54,165.09,165.15,13454.0,156.8522,156.9755,156.5488,156.6057,13454.0
2023-08-11 10:45:00,165.16,165.33,165.02,165.11,11441.0,156.6151,156.7763,156.4824,156.5677,11441.0
2023-08-11 10:50:00,165.13,165.13,164.82,164.82,35155.0,156.5867,156.5867,156.2927,156.2927,35155.0
2023-08-11 10:55:00,164.85,165.05,164.83,164.92,51714.0,156.3212,156.5108,156.3022,156.3876,51714.0
2023-08-11 11:00:00,164.95,165.24,164.9,165.13,11624.0,156.416,156.691,156.3686,156.5867,11624.0
2023-08-11 11:05:00,165.06,165.07,164.84,164.89,8261.0,156.5203,156.5298,156.3117,156.3591,8261.0
2023-08-11 11:10:00,164.91,164.91,164.64,164.85,11377.0,156.3781,156.3781,156.122,156.3212,11377.0
2023-08-11 11:15:00,164.82,164.95,164.72,164.85,12126.0,156.2927,156.416,156.1979,156.3212,12126.0
2023-08-11 11:20:00,164.81,165.19,164.8,164.95,12995.0,156.2832,156.6436,156.2738,156.416,12995.0
2023-08-11 11:25:00,164.96,165.07,164.83,164.87,14727.0,156.4255,156.5298,156.3022,156.3401,14727.0
2023-08-11 11:30:00,164.85,165.06,164.78,164.86,12427.0,156.3212,156.5203,156.2548,156.3307,12427.0
2023-08-11 11:35:00,164.88,165.29,164.85,165.11,10675.0,156.3496,156.7384,156.3212,156.5677,10675.0
2023-08-11 11:40:00,165.1,165.41,165.1,165.41,12534.0,156.5582,156.8522,156.5582,156.8522,12534.0
2023-08-11 11:45:00,165.46,165.46,165.16,165.23,10494.0,156.8996,156.8996,156.6151,156.6815,10494.0
2023-08-11 11:50:00,165.17,165.2,165.04,165.07,14628.0,156.6246,156.6531,156.5013,156.5298,14628.0
2023-08-11 11:55:00,165.06,165.45,165.01,165.42,38373.0,156.5203,156.8901,156.4729,156.8617,38373.0
2023-08-11 12:00:00,165.42,165.65,165.38,165.41,22354.0,156.8617,157.0798,156.8238,156.8522,22354.0
2023-08-11 12:05:00,165.41,165.56,165.26,165.33,66206.0,156.8522,156.9944,156.71,156.7763,66206.0
2023-08-11 12:10:00,165.33,165.47,165.17,165.47,13497.0,156.7763,156.9091,156.6246,156.9091,13497.0
2023-08-11 12:15:00,165.51,165.54,165.09,165.13,10469.0,156.947,156.9755,156.5488,156.5867,10469.0
2023-08-11 12:20:00,165.13,165.24,165.02,165.05,15639.0,156.5867,156.691,156.4824,156.5108,15639.0
2023-08-11 12:25:00,165.07,165.09,164.89,165.09,52215.0,156.5298,156.5488,156.3591,156.5488,52215.0
2023-08-11 12:30:00,165.11,165.4,165.1,165.27,27254.0,156.5677,156.8427,156.5582,156.7194,27254.0
2023-08-11 12:35:00,165.25,165.28,165.11,165.13,29623.0,156.7005,156.7289,156.5677,156.5867,29623.0
2023-08-11 12:40:00,165.13,165.18,165.07,165.12,30874.0,156.5867,156.6341,156.5298,156.5772,30874.0
2023-08-11 12:45:00,165.14,165.25,165.12,165.19,27434.0,156.5962,156.7005,156.5772,156.6436,27434.0
2023-08-11 12:50:00,165.14,165.22,165.08,165.14,28819.0,156.5962,156.672,156.5393,156.5962,28819.0
2023-08-11 12:55:00,165.14,165.19,165.01,165.14,69552.0,156.5962,156.6436,156.4729,156.5962,69552.0
2023-08-11 13:00:00,165.14,165.45,165.14,165.42,21908.0,156.5962,156.8901,156.5962,156.8617,21908.0
2023-08-11 13:05:00,165.4,165.4,165.17,165.3,26235.0,156.8427,156.8427,156.6246,156.7479,26235.0
2023-08-11 13:10:00,165.29,165.41,165.27,165.28,20135.0,156.7384,156.8522,156.7194,156.7289,20135.0
2023-08-11 13:15:00,165.25,165.34,165.13,165.24,97157.0,156.7005,156.7858,156.5867,156.691,97157.0
2023-08-11 13:20:00,165.25,165.4,165.23,165.26,34145.0,156.7005,156.8427,156.6815,156.71,34145.0
2023-08-11 13:25:00,165.29,165.58,165.29,165.47,16206.0,156.7384,157.0134,156.7384,156.9091,16206.0
2023-08-11 13:30:00,165.41,165.54,165.35,165.45,11462.0,156.8522,156.9755,156.7953,156.8901,11462.0
2023-08-11 13:35:00,165.47,165.61,165.4,165.57,73190.0,156.9091,157.0419,156.8427,157.0039,73190.0
2023-08-11 13:40:00,165.57,165.57,165.16,165.22,64219.0,157.0039,157.0039,156.6151,156.672,64219.0
2023-08-11 13:45:00,165.19,165.26,165.1,165.25,44781.0,156.6436,156.71,156.5582,156.7005,44781.0
2023-08-11 13:50:00,165.21,165.43,165.15,165.42,64594.0,156.6625,156.8712,156.6057,156.8617,64594.0
2023-08-11 13:55:00,165.41,165.55,165.35,165.46,55820.0,156.8522,156.985,156.7953,156.8996,55820.0
2023-08-11 14:00:00,165.46,165.63,165.39,165.44,17607.0,156.8996,157.0608,156.8332,156.8806,17607.0
2023-08-11 14:05:00,165.47,165.65,165.42,165.46,11855.0,156.9091,157.0798,156.8617,156.8996,11855.0
2023-08-11 14:10:00,165.47,165.48,165.36,165.39,30806.0,156.9091,156.9186,156.8048,156.8332,30806.0
2023-08-11 14:15:00,165.4,165.5,165.33,165.44,9704.0,156.8427,156.9375,156.7763,156.8806,9704.0
2023-08-11 14:20:00,165.45,165.56,165.32,165.55,16590.0,156.8901,156.9944,156.7669,156.985,16590.0
2023-08-11 14:25:00,165.56,165.63,165.42,165.49,17890.0,156.9944,157.0608,156.8617,156.9281,17890.0
2023-08-11 14:30:00,165.5,165.78,165.47,165.54,9137.0,156.9375,157.2031,156.9091,156.9755,9137.0
2023-08-11 14:35:00,165.51,165.81,165.43,165.76,19153.0,156.947,157.2315,156.8712,157.1841,19153.0
2023-08-11 14:40:00,165.79,165.82,165.66,165.69,23514.0,157.2125,157.241,157.0893,157.1177,23514.0
2023-08-11 14:45:00,165.7,165.77,165.65,165.77,21023.0,157.1272,157.1936,157.0798,157.1936,21023.0
2023-08-11 14:50:00,165.75,165.82,165.68,165.76,22340.0,157.1746,157.241,157.1082,157.1841,22340.0
2023-08-11 14:55:00,165.78,165.86,165.69,165.72,23001.0,157.2031,157.2789,157.1177,157.1462,23001.0
2023-08-11 15:00:00,165.69,165.7,165.46,165.52,35657.0,157.1177,157.1272,156.8996,156.9565,35657.0
2023-08-11 15:05:00,165.52,165.58,165.4,165.46,46866.0,156.9565,157.0134,156.8427,156.8996,46866.0
2023-08-11 15:10:00,165.44,165.52,165.39,165.43,34691.0,156.8806,156.9565,156.8332,156.8712,34691.0
2023-08-11 15:15:00,165.43,165.53,165.4,165.48,29351.0,156.8712,156.966,156.8427,156.9186,29351.0
2023-08-11 15:20:00,165.47,165.61,165.43,165.6,30969.0,156.9091,157.0419,156.8712,157.0324,30969.0
2023-08-11 15:25:00,165.61,165.76,165.59,165.72,39427.0,157.0419,157.1841,157.0229,157.1462,39427.0
2023-08-11 15:30:00,165.7,165.85,165.66,165.81,69147.0,157.1272,157.2694,157.0893,157.2315,69147.0
2023-08-11 15:35:00,165.81,166.02,165.81,165.9,70004.0,157.2315,157.4306,157.2315,157.3169,70004.0
2023-08-11 15:40:00,165.91,166.1,165.82,166.05,54710.0,157.3263,157.5065,157.241,157.4591,54710.0
2023-08-11 15:45:00,166.04,166.22,165.91,166.16,65919.0,157.4496,157.6203,157.3263,157.5634,65919.0
2023-08-11 15:50:00,166.14,166.37,166.0,166.14,182983.0,157.5444,157.7625,157.4117,157.5444,182983.0
2023-08-11 15:55:00,166.08,166.33,166.0,166.19,449550.0,157.4875,157.7246,157.4117,157.5918,449550.0
2023-08-14 09:30:00,166.2,166.44,165.7,166.16,67137.0,157.6013,157.8289,157.1272,157.5634,67137.0
2023-08-14 09:35:00,166.23,166.68,165.99,166.68,27103.0,157.6298,158.0565,157.4022,158.0565,27103.0
2023-08-14 09:40:00,166.65,167.19,166.65,166.95,67363.0,158.028,158.5401,158.028,158.3125,67363.0
2023-08-14 09:45:00,167.02,167.24,166.89,167.21,47390.0,158.3789,158.5875,158.2556,158.5591,47390.0
2023-08-14 09:50:00,167.16,167.64,167.12,167.46,41570.0,158.5117,158.9668,158.4737,158.7961,41570.0
2023-08-14 09:55:00,167.44,167.64,167.26,167.56,31979.0,158.7772,158.9668,158.6065,158.891,31979.0
2023-08-14 10:00:00,167.61,167.65,167.25,167.65,18056.0,158.9384,158.9763,158.597,158.9763,18056.0
2023-08-14 10:05:00,167.7,167.98,167.68,167.81,50384.0,159.0237,159.2892,159.0048,159.128,50384.0
2023-08-14 10:10:00,167.8,167.93,167.64,167.86,82433.0,159.1186,159.2418,158.9668,159.1754,82433.0
2023-08-14 10:15:00,167.88,168.21,167.8,168.1,40713.0,159.1944,159.5073,159.1186,159.403,40713.0
2023-08-14 10:20:00,168.15,168.28,167.97,168.09,27510.0,159.4504,159.5737,159.2798,159.3935,27510.0
2023-08-14 10:25:00,168.15,168.35,167.92,168.0,26990.0,159.4504,159.6401,159.2323,159.3082,26990.0
2023-08-14 10:30:00,168.05,168.48,167.98,168.47,32250.0,159.3556,159.7634,159.2892,159.7539,32250.0
2023-08-14 10:35:00,168.45,168.69,168.42,168.55,31628.0,159.7349,159.9625,159.7065,159.8297,31628.0
2023-08-14 10:40:00,168.49,168.85,168.41,168.63,60546.0,159.7729,160.1142,159.697,159.9056,60546.0
2023-08-14 10:45:00,168.64,169.0,168.54,168.99,24150.0,159.9151,160.2565,159.8203,160.247,24150.0
2023-08-14 10:50:00,168.99,169.32,168.9,169.29,37279.0,160.247,160.5599,160.1616,160.5315,37279.0
2023-08-14 10:55:00,169.33,169.39,169.18,169.26,36960.0,160.5694,160.6263,160.4272,160.503,36960.0
2023-08-14 11:00:00,169.27,169.4,169.16,169.3,33168.0,160.5125,160.6358,160.4082,160.5409,33168.0
2023-08-14 11:05:00,169.3,169.45,169.08,169.11,50585.0,160.5409,160.6832,160.3323,160.3608,50585.0
2023-08-14 11:10:00,169.11,169.19,168.8,169.1,26345.0,160.3608,160.4366,160.0668,160.3513,26345.0
2023-08-14 11:15:00,169.05,169.2,169.0,169.09,12588.0,160.3039,160.4461,160.2565,160.3418,12588.0
2023-08-14 11:20:00,169.1,169.11,168.79,169.09,17314.0,160.3513,160.3608,160.0573,160.3418,17314.0
2023-08-14 11:25:00,169.06,169.13,168.83,169.12,17708.0,160.3134,160.3797,160.0953,160.3703,17708.0
2023-08-14 11:30:00,169.14,169.19,168.82,168.84,21306.0,160.3892,160.4366,160.0858,160.1047,21306.0
2023-08-14 11:35:00,168.83,169.1,168.77,169.0,14376.0,160.0953,160.3513,160.0384,160.2565,14376.0
2023-08-14 11:40:00,169.0,169.24,168.88,168.98,15058.0,160.2565,160.484,160.1427,160.2375,15058.0
2023-08-14 11:45:00,168.96,169.46,168.94,169.39,19278.0,160.2185,160.6927,160.1996,160.6263,19278.0
2023-08-14 11:50:00,169.39,169.47,169.2,169.2,17508.0,160.6263,160.7021,160.4461,160.4461,17508.0
2023-08-14 11:55:00,169.23,169.35,169.08,169.09,13698.0,160.4746,160.5884,160.3323,160.3418,13698.0
2023-08-14 12:00:00,169.12,169.3,169.08,169.28,16691.0,160.3703,160.5409,160.3323,160.522,16691.0
2023-08-14 12:05:00,169.25,169.42,169.16,169.42,26216.0,160.4935,160.6547,160.4082,160.6547,26216.0
2023-08-14 12:10:00,169.41,169.45,169.31,169.34,35132.0,160.6453,160.6832,160.5504,160.5789,35132.0
2023-08-14 12:15:00,169.35,169.44,169.2,169.32,19066.0,160.5884,160.6737,160.4461,160.5599,19066.0
2023-08-14 12:20:00,169.34,169.42,169.1,169.21,37813.0,160.5789,160.6547,160.3513,160.4556,37813.0
2023-08-14 12:25:00,169.18,169.33,169.1,169.28,19047.0,160.4272,160.5694,160.3513,160.522,19047.0
2023-08-14 12:30:00,169.28,169.47,169.2,169.35,17177.0,160.522,160.7021,160.4461,160.5884,17177.0
2023-08-14 12:35:00,169.37,169.5,169.26,169.42,12296.0,160.6073,160.7306,160.503,160.6547,12296.0
2023-08-14 12:40:00,169.42,169.56,169.37,169.41,15959.0,160.6547,160.7875,160.6073,160.6453,15959.0
2023-08-14 12:45:00,169.39,169.67,169.39,169.67,75439.0,160.6263,160.8918,160.6263,160.8918,75439.0
2023-08-14 12:50:00,169.69,169.72,169.58,169.67,15437.0,160.9108,160.9392,160.8065,160.8918,15437.0
2023-08-14 12:55:00,169.65,169.87,169.62,169.84,28541.0,160.8728,161.0815,160.8444,161.053,28541.0
2023-08-14 13:00:00,169.82,170.03,169.78,170.0,67003.0,161.034,161.2332,160.9961,161.2047,67003.0
2023-08-14 13:05:00,170.01,170.06,169.92,170.0,25246.0,161.2142,161.2616,161.1289,161.2047,25246.0
2023-08-14 13:10:00,170.02,170.2,169.95,170.04,73593.0,161.2237,161.3944,161.1573,161.2427,73593.0
2023-08-14 13:15:00,170.02,170.17,169.89,169.96,42072.0,161.2237,161.3659,161.1004,161.1668,42072.0
2023-08-14 13:20:00,169.96,170.06,169.76,169.83,31587.0,161.1668,161.2616,160.9771,161.0435,31587.0
2023-08-14 13:25:00,169.83,169.93,169.74,169.93,10826.0,161.0435,161.1384,160.9582,161.1384,10826.0
2023-08-14 13:30:00,169.94,170.08,169.73,169.74,14090.0,161.1478,161.2806,160.9487,160.9582,14090.0
2023-08-14 13:35:00,169.73,169.82,169.68,169.81,21807.0,160.9487,161.034,160.9013,161.0246,21807.0
2023-08-14 13:40:00,169.83,169.89,169.74,169.75,16518.0,161.0435,161.1004,160.9582,160.9677,16518.0
2023-08-14 13:45:00,169.8,169.82,169.64,169.72,24399.0,161.0151,161.034,160.8634,160.9392,24399.0
2023-08-14 13:50:00,169.65,169.68,169.5,169.56,16728.0,160.8728,160.9013,160.7306,160.7875,16728.0
2023-08-14 13:55:00,169.54,169.89,169.5,169.88,28985.0,160.7685,161.1004,160.7306,161.0909,28985.0
2023-08-14 14:00:00,169.86,169.86,169.61,169.74,15901.0,161.072,161.072,160.8349,160.9582,15901.0
2023-08-14 14:05:00,169.78,169.82,169.48,169.54,17726.0,160.9961,161.034,160.7116,160.7685,17726.0
2023-08-14 14:10:00,169.56,169.81,169.43,169.81,10800.0,160.7875,161.0246,160.6642,161.0246,10800.0
2023-08-14 14:15:00,169.75,169.8,169.55,169.58,15565.0,160.9677,161.0151,160.778,160.8065,15565.0
2023-08-14 14:20:00,169.56,169.72,169.49,169.65,28022.0,160.7875,160.9392,160.7211,160.8728,28022.0
2023-08-14 14:25:00,169.72,169.78,169.65,169.7,21761.0,160.9392,160.9961,160.8728,160.9203,21761.0
2023-08-14 14:30:00,169.73,169.79,169.53,169.77,12813.0,160.9487,161.0056,160.759,160.9866,12813.0
2023-08-14 14:35:00,169.77,169.83,169.61,169.62,15760.0,160.9866,161.0435,160.8349,160.8444,15760.0
2023-08-14 14:40:00,169.61,169.81,169.58,169.7,14271.0,160.8349,161.0246,160.8065,160.9203,14271.0
2023-08-14 14:45:00,169.67,169.82,169.62,169.79,12563.0,160.8918,161.034,160.8444,161.0056,12563.0
2023-08-14 14:50:00,169.78,170.08,169.77,170.03,18350.0,160.9961,161.2806,160.9866,161.2332,18350.0
2023-08-14 14:55:00,170.05,170.1,169.96,169.99,24272.0,161.2521,161.2996,161.1668,161.1952,24272.0
2023-08-14 15:00:00,169.98,170.1,169.9,170.03,28537.0,161.1858,161.2996,161.1099,161.2332,28537.0
2023-08-14 15:05:00,170.02,170.06,169.9,170.01,19503.0,161.2237,161.2616,161.1099,161.2142,19503.0
2023-08-14 15:10:00,170.0,170.06,169.85,169.98,33343.0,161.2047,161.2616,161.0625,161.1858,33343.0
2023-08-14 15:15:00,169.97,170.23,169.97,170.2,22950.0,161.1763,161.4228,161.1763,161.3944,22950.0
2023-08-14 15:20:00,170.22,170.39,170.06,170.1,38746.0,161.4133,161.5746,161.2616,161.2996,38746.0
2023-08-14 15:25:00,170.1,170.25,170.06,170.1,34957.0,161.2996,161.4418,161.2616,161.2996,34957.0
2023-08-14 15:30:00,170.07,170.23,170.07,170.19,54018.0,161.2711,161.4228,161.2711,161.3849,54018.0
2023-08-14 15:35:00,170.19,170.44,170.17,170.28,40952.0,161.3849,161.622,161.3659,161.4702,40952.0
2023-08-14 15:40:00,170.28,170.61,170.26,170.53,61427.0,161.4702,161.7832,161.4513,161.7073,61427.0
2023-08-14 15:45:00,170.55,170.55,170.23,170.24,83510.0,161.7263,161.7263,161.4228,161.4323,83510.0
2023-08-14 15:50:00,170.27,170.4,170.11,170.37,155535.0,161.4608,161.584,161.309,161.5556,155535.0
2023-08-14 15:55:00,170.4,170.57,170.32,170.57,260145.0,161.584,161.7452,161.5082,161.7452,260145.0
2023-08-15 09:30:00,169.51,170.16,168.87,168.97,71908.0,160.7401,161.3565,160.1332,160.228,71908.0
2023-08-15 09:35:00,169.04,169.8,169.02,169.59,35283.0,160.2944,161.0151,160.2754,160.8159,35283.0
2023-08-15 09:40:00,169.69,169.71,169.0,169.08,14394.0,160.9108,160.9297,160.2565,160.3323,14394.0
2023-08-15 09:45:00,169.05,169.35,168.8,169.2,18155.0,160.3039,160.5884,160.0668,160.4461,18155.0
2023-08-15 09:50:00,169.12,169.36,168.65,168.73,12567.0,160.3703,160.5978,159.9246,160.0004,12567.0
2023-08-15 09:55:00,168.72,168.93,168.61,168.65,10273.0,159.991,160.1901,159.8866,159.9246,10273.0
2023-08-15 10:00:00,168.51,168.6,168.28,168.32,21153.0,159.7918,159.8772,159.5737,159.6116,21153.0
2023-08-15 10:05:00,168.32,168.44,167.94,168.12,12323.0,159.6116,159.7254,159.2513,159.422,12323.0
2023-08-15 10:10:00,168.18,168.25,167.88,168.03,14150.0,159.4789,159.5453,159.1944,159.3367,14150.0
2023-08-15 10:15:00,167.95,168.21,167.95,168.14,11554.0,159.2608,159.5073,159.2608,159.441,11554.0
2023-08-15 10:20:00,168.1,168.5,168.04,168.07,14692.0,159.403,159.7823,159.3461,159.3746,14692.0
2023-08-15 10:25:00,168.13,168.61,168.1,168.54,14794.0,159.4315,159.8866,159.403,159.8203,14794.0
2023-08-15 10:30:00,168.47,168.53,168.11,168.15,11035.0,159.7539,159.8108,159.4125,159.4504,11035.0
2023-08-15 10:35:00,168.13,168.47,168.06,168.45,14196.0,159.4315,159.7539,159.3651,159.7349,14196.0
2023-08-15 10:40:00,168.39,168.44,168.17,168.33,5947.0,159.678,159.7254,159.4694,159.6211,5947.0
2023-08-15 10:45:00,168.38,168.64,168.37,168.53,7279.0,159.6685,159.9151,159.6591,159.8108,7279.0
2023-08-15 10:50:00,168.49,168.64,168.29,168.38,12693.0,159.7729,159.9151,159.5832,159.6685,12693.0
2023-08-15 10:55:00,168.34,168.37,168.05,168.13,9761.0,159.6306,159.6591,159.3556,159.4315,9761.0
2023-08-15 11:00:00,168.12,168.48,168.12,168.39,15256.0,159.422,159.7634,159.422,159.678,15256.0
2023-08-15 11:05:00,168.35,168.41,168.13,168.18,13409.0,159.6401,159.697,159.4315,159.4789,13409.0
2023-08-15 11:10:00,168.21,168.29,168.1,168.24,8456.0,159.5073,159.5832,159.403,159.5358,8456.0
2023-08-15 11:15:00,168.27,168.29,168.05,168.05,7332.0,159.5642,159.5832,159.3556,159.3556,7332.0
2023-08-15 11:20:00,168.04,168.13,167.85,167.89,12649.0,159.3461,159.4315,159.166,159.2039,12649.0
2023-08-15 11:25:00,167.91,167.93,167.72,167.83,12682.0,159.2229,159.2418,159.0427,159.147,12682.0
2023-08-15 11:30:00,167.73,167.78,167.62,167.74,9353.0,159.0522,159.0996,158.9479,159.0617,9353.0
2023-08-15 11:35:00,167.79,168.07,167.79,168.0,7869.0,159.1091,159.3746,159.1091,159.3082,7869.0
2023-08-15 11:40:00,168.0,168.1,167.81,167.9,6675.0,159.3082,159.403,159.128,159.2134,6675.0
2023-08-15 11:45:00,167.86,168.2,167.84,168.2,14585.0,159.1754,159.4979,159.1565,159.4979,14585.0
2023-08-15 11:50:00,168.15,168.29,168.12,168.14,13326.0,159.4504,159.5832,159.422,159.441,13326.0
2023-08-15 11:55:00,168.15,168.35,168.12,168.27,15188.0,159.4504,159.6401,159.422,159.5642,15188.0
2023-08-15 12:00:00,168.32,168.47,168.27,168.3,13771.0,159.6116,159.7539,159.5642,159.5927,13771.0
2023-08-15 12:05:00,168.32,168.32,168.02,168.08,16912.0,159.6116,159.6116,159.3272,159.3841,16912.0
2023-08-15 12:10:00,168.04,168.41,168.0,168.33,8913.0,159.3461,159.697,159.3082,159.6211,8913.0
2023-08-15 12:15:00,168.31,168.42,168.18,168.42,9885.0,159.6022,159.7065,159.4789,159.7065,9885.0
2023-08-15 12:20:00,168.35,168.53,168.31,168.44,5625.0,159.6401,159.8108,159.6022,159.7254,5625.0
2023-08-15 12:25:00,168.36,168.54,168.36,168.52,14538.0,159.6496,159.8203,159.6496,159.8013,14538.0
2023-08-15 12:30:00,168.56,168.57,168.33,168.34,13276.0,159.8392,159.8487,159.6211,159.6306,13276.0
2023-08-15 12:35:00,168.31,168.49,168.22,168.33,8883.0,159.6022,159.7729,159.5168,159.6211,8883.0
2023-08-15 12:40:00,168.35,168.38,168.18,168.19,15589.0,159.6401,159.6685,159.4789,159.4884,15589.0
2023-08-15 12:45:00,168.15,168.21,167.99,168.03,13899.0,159.4504,159.5073,159.2987,159.3367,13899.0
2023-08-15 12:50:00,167.96,168.15,167.91,168.01,7821.0,159.2703,159.4504,159.2229,159.3177,7821.0
2023-08-15 12:55:00,168.03,168.17,167.97,168.17,8093.0,159.3367,159.4694,159.2798,159.4694,8093.0
2023-08-15 13:00:00,168.15,168.18,168.04,168.04,8014.0,159.4504,159.4789,159.3461,159.3461,8014.0
2023-08-15 13:05:00,167.98,168.12,167.98,168.12,9296.0,159.2892,159.422,159.2892,159.422,9296.0
2023-08-15 13:10:00,168.1,168.29,168.1,168.24,6784.0,159.403,159.5832,159.403,159.5358,6784.0
2023-08-15 13:15:00,168.25,168.39,168.19,168.37,10025.0,159.5453,159.678,159.4884,159.6591,10025.0
2023-08-15 13:20:00,168.35,168.38,168.24,168.31,19064.0,159.6401,159.6685,159.5358,159.6022,19064.0
2023-08-15 13:25:00,168.28,168.38,168.17,168.34,7988.0,159.5737,159.6685,159.4694,159.6306,7988.0
2023-08-15 13:30:00,168.32,168.37,168.02,168.13,8048.0,159.6116,159.6591,159.3272,159.4315,8048.0
2023-08-15 13:35:00,168.11,168.32,168.08,168.27,13129.0,159.4125,159.6116,159.3841,159.5642,13129.0
2023-08-15 13:40:00,168.24,168.24,168.0,168.0,11857.0,159.5358,159.5358,159.3082,159.3082,11857.0
2023-08-15 13:45:00,168.01,168.25,168.01,168.15,12516.0,159.3177,159.5453,159.3177,159.4504,12516.0
2023-08-15 13:50:00,168.17,168.29,168.1,168.25,13737.0,159.4694,159.5832,159.403,159.5453,13737.0
2023-08-15 13:55:00,168.2,168.33,168.12,168.32,20596.0,159.4979,159.6211,159.422,159.6116,20596.0
2023-08-15 14:00:00,168.3,168.41,168.25,168.25,18287.0,159.5927,159.697,159.5453,159.5453,18287.0
2023-08-15 14:05:00,168.2,168.39,168.16,168.33,14047.0,159.4979,159.678,159.4599,159.6211,14047.0
2023-08-15 14:10:00,168.34,168.39,168.22,168.25,8673.0,159.6306,159.678,159.5168,159.5453,8673.0
2023-08-15 14:15:00,168.18,168.37,168.16,168.33,6718.0,159.4789,159.6591,159.4599,159.6211,6718.0
2023-08-15 14:20:00,168.3,168.31,168.13,168.15,12765.0,159.5927,159.6022,159.4315,159.4504,12765.0
2023-08-15 14:25:00,168.14,168.33,168.12,168.28,16837.0,159.441,159.6211,159.422,159.5737,16837.0
2023-08-15 14:30:00,168.28,168.55,168.23,168.51,16702.0,159.5737,159.8297,159.5263,159.7918,16702.0
2023-08-15 14:35:00,168.54,168.57,168.44,168.53,9240.0,159.8203,159.8487,159.7254,159.8108,9240.0
2023-08-15 14:40:00,168.49,168.62,168.47,168.56,19747.0,159.7729,159.8961,159.7539,159.8392,19747.0
2023-08-15 14:45:00,168.57,168.72,168.5,168.57,23650.0,159.8487,159.991,159.7823,159.8487,23650.0
2023-08-15 14:50:00,168.53,168.63,168.52,168.58,13201.0,159.8108,159.9056,159.8013,159.8582,13201.0
2023-08-15 14:55:00,168.55,168.6,168.43,168.56,24421.0,159.8297,159.8772,159.716,159.8392,24421.0
2023-08-15 15:00:00,168.52,168.61,168.5,168.53,15950.0,159.8013,159.8866,159.7823,159.8108,15950.0
2023-08-15 15:05:00,168.5,168.53,168.4,168.46,11981.0,159.7823,159.8108,159.6875,159.7444,11981.0
2023-08-15 15:10:00,168.47,168.59,168.36,168.37,16989.0,159.7539,159.8677,159.6496,159.6591,16989.0
2023-08-15 15:15:00,168.38,168.48,168.28,168.41,22551.0,159.6685,159.7634,159.5737,159.697,22551.0
2023-08-15 15:20:00,168.43,168.44,168.2,168.33,27863.0,159.716,159.7254,159.4979,159.6211,27863.0
2023-08-15 15:25:00,168.33,168.35,167.79,167.84,34238.0,159.6211,159.6401,159.1091,159.1565,34238.0
2023-08-15 15:30:00,167.83,168.11,167.74,167.99,33226.0,159.147,159.4125,159.0617,159.2987,33226.0
2023-08-15 15:35:00,168.01,168.05,167.88,167.96,32788.0,159.3177,159.3556,159.1944,159.2703,32788.0
2023-08-15 15:40:00,167.96,168.03,167.88,167.94,50734.0,159.2703,159.3367,159.1944,159.2513,50734.0
2023-08-15 15:45:00,167.92,168.08,167.84,168.0,50777.0,159.2323,159.3841,159.1565,159.3082,50777.0
2023-08-15 15:50:00,168.02,168.35,167.92,168.23,126037.0,159.3272,159.6401,159.2323,159.5263,126037.0
2023-08-15 15:55:00,168.19,168.49,168.06,168.19,448389.0,159.4884,159.7729,159.3651,159.4884,448389.0
2023-08-16 09:30:00,167.76,167.95,167.0,167.63,76471.0,159.0806,159.2608,158.3599,158.9573,76471.0
2023-08-16 09:35:00,167.63,168.37,167.59,168.15,29157.0,158.9573,159.6591,158.9194,159.4504,29157.0
2023-08-16 09:40:00,168.18,168.24,167.8,167.84,32503.0,159.4789,159.5358,159.1186,159.1565,32503.0
2023-08-16 09:45:00,167.85,168.31,167.74,168.25,19959.0,159.166,159.6022,159.0617,159.5453,19959.0
2023-08-16 09:50:00,168.16,168.35,168.04,168.13,14199.0,159.4599,159.6401,159.3461,159.4315,14199.0
2023-08-16 09:55:00,168.13,168.46,168.01,168.25,28768.0,159.4315,159.7444,159.3177,159.5453,28768.0
2023-08-16 10:00:00,168.25,168.26,167.54,167.8,51991.0,159.5453,159.5548,158.872,159.1186,51991.0
2023-08-16 10:05:00,167.78,168.31,167.77,168.2,28356.0,159.0996,159.6022,159.0901,159.4979,28356.0
2023-08-16 10:10:00,168.2,168.23,167.69,167.78,31313.0,159.4979,159.5263,159.0142,159.0996,31313.0
2023-08-16 10:15:00,167.78,167.95,167.64,167.86,14889.0,159.0996,159.2608,158.9668,159.1754,14889.0
2023-08-16 10:20:00,167.84,167.91,167.51,167.55,30990.0,159.1565,159.2229,158.8436,158.8815,30990.0
2023-08-16 10:25:00,167.58,167.66,167.3,167.44,45954.0,158.9099,158.9858,158.6444,158.7772,45954.0
2023-08-16 10:30:00,167.43,167.77,167.41,167.6,12523.0,158.7677,159.0901,158.7487,158.9289,12523.0
2023-08-16 10:35:00,167.47,167.77,167.35,167.74,11750.0,158.8056,159.0901,158.6918,159.0617,11750.0
2023-08-16 10:40:00,167.74,168.05,167.7,167.91,5076.0,159.0617,159.3556,159.0237,159.2229,5076.0
2023-08-16 10:45:00,167.89,168.03,167.79,167.9,11220.0,159.2039,159.3367,159.1091,159.2134,11220.0
2023-08-16 10:50:00,167.93,168.25,167.9,168.2,10138.0,159.2418,159.5453,159.2134,159.4979,10138.0
2023-08-16 10:55:00,168.13,168.57,168.1,168.34,10671.0,159.4315,159.8487,159.403,159.6306,10671.0
2023-08-16 11:00:00,168.22,168.34,168.04,168.11,5497.0,159.5168,159.6306,159.3461,159.4125,5497.0
2023-08-16 11:05:00,168.24,168.28,167.89,168.09,6874.0,159.5358,159.5737,159.2039,159.3935,6874.0
2023-08-16 11:10:00,168.08,168.08,167.77,168.0,21616.0,159.3841,159.3841,159.0901,159.3082,21616.0
2023-08-16 11:15:00,168.0,168.11,167.81,167.81,23582.0,159.3082,159.4125,159.128,159.128,23582.0
2023-08-16 11:20:00,167.78,167.88,167.66,167.82,10122.0,159.0996,159.1944,158.9858,159.1375,10122.0
2023-08-16 11:25:00,167.77,167.77,167.42,167.58,6248.0,159.0901,159.0901,158.7582,158.9099,6248.0
2023-08-16 11:30:00,167.58,167.62,167.31,167.36,16087.0,158.9099,158.9479,158.6539,158.7013,16087.0
2023-08-16 11:35:00,167.31,167.47,167.13,167.19,18566.0,158.6539,158.8056,158.4832,158.5401,18566.0
2023-08-16 11:40:00,167.16,167.27,167.11,167.12,6567.0,158.5117,158.616,158.4642,158.4737,6567.0
2023-08-16 11:45:00,167.08,167.17,166.81,166.87,10675.0,158.4358,158.5211,158.1798,158.2367,10675.0
2023-08-16 11:50:00,166.88,166.91,166.63,166.74,10247.0,158.2461,158.2746,158.0091,158.1134,10247.0
2023-08-16 11:55:00,166.74,166.79,166.37,166.43,13066.0,158.1134,158.1608,157.7625,157.8194,13066.0
2023-08-16 12:00:00,166.39,166.67,166.35,166.58,12798.0,157.7815,158.047,157.7436,157.9617,12798.0
2023-08-16 12:05:00,166.62,166.67,166.35,166.42,64081.0,157.9996,158.047,157.7436,157.8099,64081.0
2023-08-16 12:10:00,166.46,166.46,166.1,166.1,14956.0,157.8479,157.8479,157.5065,157.5065,14956.0
2023-08-16 12:15:00,166.1,166.12,165.76,165.84,21664.0,157.5065,157.5255,157.1841,157.26,21664.0
2023-08-16 12:20:00,165.86,166.01,165.79,166.0,10181.0,157.2789,157.4212,157.2125,157.4117,10181.0
2023-08-16 12:25:00,166.04,166.04,165.77,165.93,13398.0,157.4496,157.4496,157.1936,157.3453,13398.0
2023-08-16 12:30:00,165.9,166.0,165.88,165.96,5488.0,157.3169,157.4117,157.2979,157.3737,5488.0
2023-08-16 12:35:00,165.99,166.06,165.76,165.98,16593.0,157.4022,157.4686,157.1841,157.3927,16593.0
2023-08-16 12:40:00,165.97,166.01,165.84,165.89,10190.0,157.3832,157.4212,157.26,157.3074,10190.0
2023-08-16 12:45:00,165.9,165.97,165.83,165.92,7014.0,157.3169,157.3832,157.2505,157.3358,7014.0
2023-08-16 12:50:00,165.91,165.94,165.8,165.8,5580.0,157.3263,157.3548,157.222,157.222,5580.0
2023-08-16 12:55:00,165.79,165.89,165.68,165.8,17267.0,157.2125,157.3074,157.1082,157.222,17267.0
2023-08-16 13:00:00,165.8,166.0,165.79,165.81,17360.0,157.222,157.4117,157.2125,157.2315,17360.0
2023-08-16 13:05:00,165.82,165.87,165.57,165.57,10497.0,157.241,157.2884,157.0039,157.0039,10497.0
2023-08-16 13:10:00,165.67,165.78,165.56,165.74,10905.0,157.0987,157.2031,156.9944,157.1651,10905.0
2023-08-16 13:15:00,165.65,165.86,165.65,165.82,25288.0,157.0798,157.2789,157.0798,157.241,25288.0
2023-08-16 13:20:00,165.8,165.96,165.79,165.89,14166.0,157.222,157.3737,157.2125,157.3074,14166.0
2023-08-16 13:25:00,165.9,165.92,165.73,165.84,63171.0,157.3169,157.3358,157.1556,157.26,63171.0
2023-08-16 13:30:00,165.85,166.11,165.76,166.09,12788.0,157.2694,157.516,157.1841,157.497,12788.0
2023-08-16 13:35:00,166.12,166.26,166.05,166.21,14927.0,157.5255,157.6582,157.4591,157.6108,14927.0
2023-08-16 13:40:00,166.21,166.6,166.2,166.4,58783.0,157.6108,157.9806,157.6013,157.791,58783.0
2023-08-16 13:45:00,166.42,166.63,166.31,166.57,12914.0,157.8099,158.0091,157.7056,157.9522,12914.0
2023-08-16 13:50:00,166.57,166.65,166.52,166.57,14446.0,157.9522,158.028,157.9048,157.9522,14446.0
2023-08-16 13:55:00,166.61,166.73,166.54,166.55,7526.0,157.9901,158.1039,157.9237,157.9332,7526.0
2023-08-16 14:00:00,166.55,166.69,166.22,166.5,46233.0,157.9332,158.066,157.6203,157.8858,46233.0
2023-08-16 14:05:00,166.5,166.66,166.48,166.55,12951.0,157.8858,158.0375,157.8668,157.9332,12951.0
2023-08-16 14:10:00,166.5,166.52,166.17,166.3,21554.0,157.8858,157.9048,157.5729,157.6962,21554.0
2023-08-16 14:15:00,166.33,166.73,166.31,166.64,8600.0,157.7246,158.1039,157.7056,158.0186,8600.0
2023-08-16 14:20:00,166.63,167.0,166.63,166.88,19079.0,158.0091,158.3599,158.0091,158.2461,19079.0
2023-08-16 14:25:00,166.9,166.98,166.67,166.9,11729.0,158.2651,158.341,158.047,158.2651,11729.0
2023-08-16 14:30:00,166.91,167.14,166.89,167.0,30116.0,158.2746,158.4927,158.2556,158.3599,30116.0
2023-08-16 14:35:00,167.0,167.1,166.81,166.88,27912.0,158.3599,158.4548,158.1798,158.2461,27912.0
2023-08-16 14:40:00,166.88,166.95,166.44,166.52,12295.0,158.2461,158.3125,157.8289,157.9048,12295.0
2023-08-16 14:45:00,166.54,166.86,166.36,166.39,25877.0,157.9237,158.2272,157.7531,157.7815,25877.0
2023-08-16 14:50:00,166.35,166.51,166.26,166.28,24727.0,157.7436,157.8953,157.6582,157.6772,24727.0
2023-08-16 14:55:00,166.28,166.49,166.23,166.35,25051.0,157.6772,157.8763,157.6298,157.7436,25051.0
2023-08-16 15:00:00,166.35,166.41,166.12,166.17,40435.0,157.7436,157.8005,157.5255,157.5729,40435.0
2023-08-16 15:05:00,166.17,166.23,165.85,165.97,35036.0,157.5729,157.6298,157.2694,157.3832,35036.0
2023-08-16 15:10:00,165.94,166.02,165.46,165.52,36983.0,157.3548,157.4306,156.8996,156.9565,36983.0
2023-08-16 15:15:00,165.53,165.58,165.29,165.47,29696.0,156.966,157.0134,156.7384,156.9091,29696.0
2023-08-16 15:20:00,165.47,165.65,165.4,165.47,39324.0,156.9091,157.0798,156.8427,156.9091,39324.0
2023-08-16 15:25:00,165.52,165.77,165.41,165.71,28849.0,156.9565,157.1936,156.8522,157.1367,28849.0
2023-08-16 15:30:00,165.69,165.82,165.6,165.8,37961.0,157.1177,157.241,157.0324,157.222,37961.0
2023-08-16 15:35:00,165.81,165.86,165.65,165.73,40460.0,157.2315,157.2789,157.0798,157.1556,40460.0
2023-08-16 15:40:00,165.7,165.92,165.66,165.88,36504.0,157.1272,157.3358,157.0893,157.2979,36504.0
2023-08-16 15:45:00,165.84,165.87,165.63,165.75,37126.0,157.26,157.2884,157.0608,157.1746,37126.0
2023-08-16 15:50:00,165.66,166.03,165.59,165.68,167407.0,157.0893,157.4401,157.0229,157.1082,167407.0
2023-08-16 15:55:00,165.68,166.03,165.59,165.72,464768.0,157.1082,157.4401,157.0229,157.1462,464768.0
2023-08-17 09:30:00,165.93,166.22,165.59,165.89,80612.0,157.3453,157.6203,157.0229,157.3074,80612.0
2023-08-17 09:35:00,165.61,166.44,165.57,166.24,21331.0,157.0419,157.8289,157.0039,157.6393,21331.0
2023-08-17 09:40:00,166.22,166.63,165.92,165.97,16182.0,157.6203,158.0091,157.3358,157.3832,16182.0
2023-08-17 09:45:00,166.07,166.2,165.84,166.11,13718.0,157.4781,157.6013,157.26,157.516,13718.0
2023-08-17 09:50:00,166.16,166.33,165.81,165.97,18382.0,157.5634,157.7246,157.2315,157.3832,18382.0
2023-08-17 09:55:00,165.97,166.21,165.78,165.93,21710.0,157.3832,157.6108,157.2031,157.3453,21710.0
2023-08-17 10:00:00,165.95,166.18,165.87,166.0,8261.0,157.3643,157.5824,157.2884,157.4117,8261.0
2023-08-17 10:05:00,165.94,166.34,165.88,166.3,21592.0,157.3548,157.7341,157.2979,157.6962,21592.0
2023-08-17 10:10:00,166.24,166.27,165.79,165.98,30295.0,157.6393,157.6677,157.2125,157.3927,30295.0
2023-08-17 10:15:00,166.0,166.27,165.96,166.1,28936.0,157.4117,157.6677,157.3737,157.5065,28936.0
2023-08-17 10:20:00,166.12,166.43,166.12,166.27,11889.0,157.5255,157.8194,157.5255,157.6677,11889.0
2023-08-17 10:25:00,166.25,166.3,165.96,166.05,9219.0,157.6487,157.6962,157.3737,157.4591,9219.0
2023-08-17 10:30:00,166.01,166.16,165.85,165.92,41177.0,157.4212,157.5634,157.2694,157.3358,41177.0
2023-08-17 10:35:00,165.87,166.16,165.84,166.12,19391.0,157.2884,157.5634,157.26,157.5255,19391.0
2023-08-17 10:40:00,166.11,166.17,165.97,166.17,30022.0,157.516,157.5729,157.3832,157.5729,30022.0
2023-08-17 10:45:00,166.14,166.54,166.13,166.5,19799.0,157.5444,157.9237,157.535,157.8858,19799.0
2023-08-17 10:50:00,166.52,166.75,166.5,166.72,12510.0,157.9048,158.1229,157.8858,158.0944,12510.0
2023-08-17 10:55:00,166.67,166.82,166.67,166.74,12794.0,158.047,158.1893,158.047,158.1134,12794.0
2023-08-17 11:00:00,166.73,166.74,166.46,166.51,19858.0,158.1039,158.1134,157.8479,157.8953,19858.0
2023-08-17 11:05:00,166.52,166.66,166.41,166.41,15059.0,157.9048,158.0375,157.8005,157.8005,15059.0
2023-08-17 11:10:00,166.44,166.71,166.44,166.66,20670.0,157.8289,158.0849,157.8289,158.0375,20670.0
2023-08-17 11:15:00,166.57,166.73,166.55,166.61,11175.0,157.9522,158.1039,157.9332,157.9901,11175.0
2023-08-17 11:20:00,166.65,166.83,166.5,166.8,17179.0,158.028,158.1987,157.8858,158.1703,17179.0
2023-08-17 11:25:00,166.8,166.8,166.6,166.62,7798.0,158.1703,158.1703,157.9806,157.9996,7798.0
2023-08-17 11:30:00,166.65,166.75,166.58,166.58,11952.0,158.028,158.1229,157.9617,157.9617,11952.0
2023-08-17 11:35:00,166.62,166.8,166.44,166.68,15469.0,157.9996,158.1703,157.8289,158.0565,15469.0
2023-08-17 11:40:00,166.66,166.77,166.59,166.59,12421.0,158.0375,158.1418,157.9712,157.9712,12421.0
2023-08-17 11:45:00,166.59,166.68,166.5,166.57,11105.0,157.9712,158.0565,157.8858,157.9522,11105.0
2023-08-17 11:50:00,166.57,166.92,166.57,166.72,7065.0,157.9522,158.2841,157.9522,158.0944,7065.0
2023-08-17 11:55:00,166.74,167.06,166.67,167.06,12733.0,158.1134,158.4168,158.047,158.4168,12733.0
2023-08-17 12:00:00,167.08,167.16,166.85,166.92,94983.0,158.4358,158.5117,158.2177,158.2841,94983.0
2023-08-17 12:05:00,166.91,166.98,166.75,166.87,22473.0,158.2746,158.341,158.1229,158.2367,22473.0
2023-08-17 12:10:00,166.86,167.04,166.75,166.8,26865.0,158.2272,158.3979,158.1229,158.1703,26865.0
2023-08-17 12:15:00,166.77,166.85,166.7,166.74,18780.0,158.1418,158.2177,158.0755,158.1134,18780.0
2023-08-17 12:20:00,166.72,166.87,166.62,166.87,25584.0,158.0944,158.2367,157.9996,158.2367,25584.0
2023-08-17 12:25:00,166.84,167.07,166.83,167.0,7816.0,158.2082,158.4263,158.1987,158.3599,7816.0
2023-08-17 12:30:00,167.02,167.06,166.73,166.73,6097.0,158.3789,158.4168,158.1039,158.1039,6097.0
2023-08-17 12:35:00,166.77,166.8,166.63,166.64,8663.0,158.1418,158.1703,158.0091,158.0186,8663.0
2023-08-17 12:40:00,166.64,166.74,166.6,166.66,7420.0,158.0186,158.1134,157.9806,158.0375,7420.0
2023-08-17 12:45:00,166.62,166.66,166.54,166.62,20347.0,157.9996,158.0375,157.9237,157.9996,20347.0
2023-08-17 12:50:00,166.65,166.77,166.63,166.68,15413.0,158.028,158.1418,158.0091,158.0565,15413.0
2023-08-17 12:55:00,166.7,166.72,166.6,166.69,12817.0,158.0755,158.0944,157.9806,158.066,12817.0
2023-08-17 13:00:00,166.7,166.73,166.45,166.45,17256.0,158.0755,158.1039,157.8384,157.8384,17256.0
2023-08-17 13:05:00,166.44,166.59,166.42,166.48,16391.0,157.8289,157.9712,157.8099,157.8668,16391.0
2023-08-17 13:10:00,166.48,166.54,166.4,166.51,18512.0,157.8668,157.9237,157.791,157.8953,18512.0
2023-08-17 13:15:00,166.54,166.63,166.31,166.38,17616.0,157.9237,158.0091,157.7056,157.772,17616.0
2023-08-17 13:20:00,166.36,166.4,166.07,166.13,75683.0,157.7531,157.791,157.4781,157.535,75683.0
2023-08-17 13:25:00,166.15,166.32,166.15,166.26,18564.0,157.5539,157.7151,157.5539,157.6582,18564.0
2023-08-17 13:30:00,166.26,166.32,166.0,166.08,23651.0,157.6582,157.7151,157.4117,157.4875,23651.0
2023-08-17 13:35:00,166.05,166.28,166.05,166.18,10881.0,157.4591,157.6772,157.4591,157.5824,10881.0
2023-08-17 13:40:00,166.22,166.24,165.99,166.18,44230.0,157.6203,157.6393,157.4022,157.5824,44230.0
2023-08-17 13:45:00,166.21,166.23,166.08,166.19,29866.0,157.6108,157.6298,157.4875,157.5918,29866.0
2023-08-17 13:50:00,166.19,166.37,166.15,166.29,5326.0,157.5918,157.7625,157.5539,157.6867,5326.0
2023-08-17 13:55:00,166.26,166.43,166.24,166.41,6330.0,157.6582,157.8194,157.6393,157.8005,6330.0
2023-08-17 14:00:00,166.38,166.4,166.21,166.22,9388.0,157.772,157.791,157.6108,157.6203,9388.0
2023-08-17 14:05:00,166.14,166.21,166.05,166.05,11312.0,157.5444,157.6108,157.4591,157.4591,11312.0
2023-08-17 14:10:00,166.01,166.01,165.83,165.88,9008.0,157.4212,157.4212,157.2505,157.2979,9008.0
2023-08-17 14:15:00,165.86,165.97,165.7,165.94,22517.0,157.2789,157.3832,157.1272,157.3548,22517.0
2023-08-17 14:20:00,165.95,166.06,165.89,166.03,23940.0,157.3643,157.4686,157.3074,157.4401,23940.0
2023-08-17 14:25:00,166.06,166.23,166.01,166.22,11254.0,157.4686,157.6298,157.4212,157.6203,11254.0
2023-08-17 14:30:00,166.21,166.21,165.82,166.02,30529.0,157.6108,157.6108,157.241,157.4306,30529.0
2023-08-17 14:35:00,165.97,166.02,165.75,165.96,13535.0,157.3832,157.4306,157.1746,157.3737,13535.0
2023-08-17 14:40:00,165.91,165.92,165.66,165.69,15276.0,157.3263,157.3358,157.0893,157.1177,15276.0
2023-08-17 14:45:00,165.7,165.81,165.48,165.75,31933.0,157.1272,157.2315,156.9186,157.1746,31933.0
2023-08-17 14:50:00,165.77,165.84,165.56,165.66,31031.0,157.1936,157.26,156.9944,157.0893,31031.0
2023-08-17 14:55:00,165.65,165.71,165.39,165.65,22565.0,157.0798,157.1367,156.8332,157.0798,22565.0
2023-08-17 15:00:00,165.61,165.75,165.52,165.62,25223.0,157.0419,157.1746,156.9565,157.0513,25223.0
2023-08-17 15:05:00,165.6,165.73,165.49,165.53,39450.0,157.0324,157.1556,156.9281,156.966,39450.0
2023-08-17 15:10:00,165.53,165.57,165.38,165.43,37653.0,156.966,157.0039,156.8238,156.8712,37653.0
2023-08-17 15:15:00,165.37,165.51,165.22,165.51,32425.0,156.8143,156.947,156.672,156.947,32425.0
2023-08-17 15:20:00,165.53,165.53,165.36,165.43,26423.0,156.966,156.966,156.8048,156.8712,26423.0
2023-08-17 15:25:00,165.42,165.85,165.42,165.79,21346.0,156.8617,157.2694,156.8617,157.2125,21346.0
2023-08-17 15:30:00,165.8,165.85,165.42,165.5,32866.0,157.222,157.2694,156.8617,156.9375,32866.0
2023-08-17 15:35:00,165.48,165.78,165.44,165.71,21955.0,156.9186,157.2031,156.8806,157.1367,21955.0
2023-08-17 15:40:00,165.7,165.91,165.68,165.73,25076.0,157.1272,157.3263,157.1082,157.1556,25076.0
2023-08-17 15:45:00,165.73,165.88,165.55,165.72,50188.0,157.1556,157.2979,156.985,157.1462,50188.0
2023-08-17 15:50:00,165.76,166.02,165.68,166.0,106279.0,157.1841,157.4306,157.1082,157.4117,106279.0
2023-08-17 15:55:00,165.94,166.06,165.71,165.77,289788.0,157.3548,157.4686,157.1367,157.1936,289788.0
2023-08-18 09:30:00,164.73,165.09,164.17,164.72,207574.0,156.2074,156.5488,155.6764,156.1979,207574.0
2023-08-18 09:35:00,164.72,165.7,164.62,165.41,19999.0,156.1979,157.1272,156.1031,156.8522,19999.0
2023-08-18 09:40:00,165.38,165.97,165.3,165.57,136818.0,156.8238,157.3832,156.7479,157.0039,136818.0
2023-08-18 09:45:00,165.57,166.16,165.35,166.08,20041.0,157.0039,157.5634,156.7953,157.4875,20041.0
2023-08-18 09:50:00,166.04,166.2,165.3,165.5,16533.0,157.4496,157.6013,156.7479,156.9375,16533.0
2023-08-18 09:55:00,165.5,165.53,164.85,164.9,31842.0,156.9375,156.966,156.3212,156.3686,31842.0
2023-08-18 10:00:00,164.94,165.11,164.78,165.06,22941.0,156.4065,156.5677,156.2548,156.5203,22941.0
2023-08-18 10:05:00,165.07,165.34,164.94,165.27,17399.0,156.5298,156.7858,156.4065,156.7194,17399.0
2023-08-18 10:10:00,165.29,165.64,165.15,165.39,26770.0,156.7384,157.0703,156.6057,156.8332,26770.0
2023-08-18 10:15:00,165.38,165.62,164.93,165.54,16031.0,156.8238,157.0513,156.397,156.9755,16031.0
2023-08-18 10:20:00,165.51,165.62,165.42,165.59,35846.0,156.947,157.0513,156.8617,157.0229,35846.0
2023-08-18 10:25:00,165.58,165.66,165.24,165.31,15127.0,157.0134,157.0893,156.691,156.7574,15127.0
2023-08-18 10:30:00,165.24,165.52,165.2,165.5,15056.0,156.691,156.9565,156.6531,156.9375,15056.0
2023-08-18 10:35:00,165.47,165.64,165.4,165.42,10242.0,156.9091,157.0703,156.8427,156.8617,10242.0
2023-08-18 10:40:00,165.36,165.49,165.13,165.25,9946.0,156.8048,156.9281,156.5867,156.7005,9946.0
2023-08-18 10:45:00,165.25,165.25,165.07,165.09,9462.0,156.7005,156.7005,156.5298,156.5488,9462.0
2023-08-18 10:50:00,165.13,165.15,164.86,164.95,39601.0,156.5867,156.6057,156.3307,156.416,39601.0
2023-08-18 10:55:00,164.93,165.07,164.77,165.07,12704.0,156.397,156.5298,156.2453,156.5298,12704.0
2023-08-18 11:00:00,165.1,165.61,165.1,165.54,61277.0,156.5582,157.0419,156.5582,156.9755,61277.0
2023-08-18 11:05:00,165.53,165.61,165.35,165.35,15905.0,156.966,157.0419,156.7953,156.7953,15905.0
2023-08-18 11:10:00,165.33,165.61,165.28,165.38,21571.0,156.7763,157.0419,156.7289,156.8238,21571.0
2023-08-18 11:15:00,165.34,165.57,165.29,165.3,12125.0,156.7858,157.0039,156.7384,156.7479,12125.0
2023-08-18 11:20:00,165.27,165.53,165.16,165.31,19364.0,156.7194,156.966,156.6151,156.7574,19364.0
2023-08-18 11:25:00,165.36,165.44,165.25,165.28,26790.0,156.8048,156.8806,156.7005,156.7289,26790.0
2023-08-18 11:30:00,165.26,165.3,165.0,165.06,14780.0,156.71,156.7479,156.4634,156.5203,14780.0
2023-08-18 11:35:00,165.07,165.2,165.04,165.08,16432.0,156.5298,156.6531,156.5013,156.5393,16432.0
2023-08-18 11:40:00,165.08,165.23,164.9,165.23,15027.0,156.5393,156.6815,156.3686,156.6815,15027.0
2023-08-18 11:45:00,165.18,165.26,165.1,165.21,7562.0,156.6341,156.71,156.5582,156.6625,7562.0
2023-08-18 11:50:00,165.22,165.57,165.19,165.45,8371.0,156.672,157.0039,156.6436,156.8901,8371.0
2023-08-18 11:55:00,165.47,165.73,165.46,165.68,5674.0,156.9091,157.1556,156.8996,157.1082,5674.0
2023-08-18 12:00:00,165.64,165.68,165.5,165.65,6974.0,157.0703,157.1082,156.9375,157.0798,6974.0
2023-08-18 12:05:00,165.56,165.67,165.52,165.6,7156.0,156.9944,157.0987,156.9565,157.0324,7156.0
2023-08-18 12:10:00,165.56,165.67,165.41,165.53,27841.0,156.9944,157.0987,156.8522,156.966,27841.0
2023-08-18 12:15:00,165.5,165.55,165.38,165.44,4680.0,156.9375,156.985,156.8238,156.8806,4680.0
2023-08-18 12:20:00,165.42,165.61,165.42,165.44,35078.0,156.8617,157.0419,156.8617,156.8806,35078.0
2023-08-18 12:25:00,165.47,165.69,165.46,165.64,25295.0,156.9091,157.1177,156.8996,157.0703,25295.0
2023-08-18 12:30:00,165.64,165.76,165.56,165.56,19895.0,157.0703,157.1841,156.9944,156.9944,19895.0
2023-08-18 12:35:00,165.59,165.66,165.44,165.66,10051.0,157.0229,157.0893,156.8806,157.0893,10051.0
2023-08-18 12:40:00,165.61,165.92,165.6,165.76,8692.0,157.0419,157.3358,157.0324,157.1841,8692.0
2023-08-18 12:45:00,165.71,165.9,165.6,165.78,9088.0,157.1367,157.3169,157.0324,157.2031,9088.0
2023-08-18 12:50:00,165.79,165.87,165.68,165.78,7908.0,157.2125,157.2884,157.1082,157.2031,7908.0
2023-08-18 12:55:00,165.81,165.83,165.5,165.59,6934.0,157.2315,157.2505,156.9375,157.0229,6934.0
2023-08-18 13:00:00,165.59,165.72,165.49,165.66,25262.0,157.0229,157.1462,156.9281,157.0893,25262.0
2023-08-18 13:05:00,165.65,165.86,165.64,165.73,29263.0,157.0798,157.2789,157.0703,157.1556,29263.0
2023-08-18 13:10:00,165.66,165.89,165.65,165.78,14539.0,157.0893,157.3074,157.0798,157.2031,14539.0
2023-08-18 13:15:00,165.78,165.88,165.66,165.67,5022.0,157.2031,157.2979,157.0893,157.0987,5022.0
2023-08-18 13:20:00,165.7,165.76,165.59,165.61,14787.0,157.1272,157.1841,157.0229,157.0419,14787.0
2023-08-18 13:25:00,165.58,165.81,165.46,165.75,10308.0,157.0134,157.2315,156.8996,157.1746,10308.0
2023-08-18 13:30:00,165.79,165.87,165.65,165.83,5909.0,157.2125,157.2884,157.0798,157.2505,5909.0
2023-08-18 13:35:00,165.78,165.78,165.65,165.71,11597.0,157.2031,157.2031,157.0798,157.1367,11597.0
2023-08-18 13:40:00,165.7,165.84,165.65,165.81,9106.0,157.1272,157.26,157.0798,157.2315,9106.0
2023-08-18 13:45:00,165.81,165.9,165.76,165.88,2600.0,157.2315,157.3169,157.1841,157.2979,2600.0
2023-08-18 13:50:00,165.83,165.93,165.75,165.84,6451.0,157.2505,157.3453,157.1746,157.26,6451.0
2023-08-18 13:55:00,165.89,165.96,165.79,165.91,11198.0,157.3074,157.3737,157.2125,157.3263,11198.0
2023-08-18 14:00:00,165.95,166.08,165.93,166.06,18225.0,157.3643,157.4875,157.3453,157.4686,18225.0
2023-08-18 14:05:00,166.04,166.15,165.98,166.02,9716.0,157.4496,157.5539,157.3927,157.4306,9716.0
2023-08-18 14:10:00,166.01,166.21,165.93,166.13,10461.0,157.4212,157.6108,157.3453,157.535,10461.0
2023-08-18 14:15:00,166.13,166.38,166.13,166.25,5640.0,157.535,157.772,157.535,157.6487,5640.0
2023-08-18 14:20:00,166.28,166.43,166.2,166.28,7081.0,157.6772,157.8194,157.6013,157.6772,7081.0
2023-08-18 14:25:00,166.25,166.28,166.05,166.2,7416.0,157.6487,157.6772,157.4591,157.6013,7416.0
2023-08-18 14:30:00,166.18,166.52,166.15,166.44,11720.0,157.5824,157.9048,157.5539,157.8289,11720.0
2023-08-18 14:35:00,166.53,166.61,166.43,166.56,13349.0,157.9143,157.9901,157.8194,157.9427,13349.0
2023-08-18 14:40:00,166.6,166.73,166.4,166.4,8520.0,157.9806,158.1039,157.791,157.791,8520.0
2023-08-18 14:45:00,166.4,166.58,166.37,166.46,8990.0,157.791,157.9617,157.7625,157.8479,8990.0
2023-08-18 14:50:00,166.42,166.51,166.28,166.33,7738.0,157.8099,157.8953,157.6772,157.7246,7738.0
2023-08-18 14:55:00,166.35,166.5,166.27,166.45,19029.0,157.7436,157.8858,157.6677,157.8384,19029.0
2023-08-18 15:00:00,166.44,166.44,166.15,166.27,11682.0,157.8289,157.8289,157.5539,157.6677,11682.0
2023-08-18 15:05:00,166.28,166.51,166.23,166.37,18069.0,157.6772,157.8953,157.6298,157.7625,18069.0
2023-08-18 15:10:00,166.37,166.4,166.03,166.17,33701.0,157.7625,157.791,157.4401,157.5729,33701.0
2023-08-18 15:15:00,166.15,166.24,165.97,166.1,31365.0,157.5539,157.6393,157.3832,157.5065,31365.0
2023-08-18 15:20:00,166.15,166.25,166.03,166.23,24585.0,157.5539,157.6487,157.4401,157.6298,24585.0
2023-08-18 15:25:00,166.26,166.42,166.22,166.37,24598.0,157.6582,157.8099,157.6203,157.7625,24598.0
2023-08-18 15:30:00,166.36,166.4,166.22,166.33,70507.0,157.7531,157.791,157.6203,157.7246,70507.0
2023-08-18 15:35:00,166.36,166.37,166.14,166.2,20925.0,157.7531,157.7625,157.5444,157.6013,20925.0
2023-08-18 15:40:00,166.23,166.67,166.19,166.59,22631.0,157.6298,158.047,157.5918,157.9712,22631.0
2023-08-18 15:45:00,166.59,166.84,166.58,166.68,109433.0,157.9712,158.2082,157.9617,158.0565,109433.0
2023-08-18 15:50:00,166.73,166.76,166.46,166.53,114737.0,158.1039,158.1324,157.8479,157.9143,114737.0
2023-08-18 15:55:00,166.49,166.52,166.15,166.48,337197.0,157.8763,157.9048,157.5539,157.8668,337197.0
2023-08-21 09:30:00,166.85,167.29,166.71,167.27,45175.0,158.2177,158.6349,158.0849,158.616,45175.0
2023-08-21 09:35:00,167.21,167.5,167.09,167.34,19219.0,158.5591,158.8341,158.4453,158.6823,19219.0
2023-08-21 09:40:00,167.66,167.66,167.21,167.37,27036.0,158.9858,158.9858,158.5591,158.7108,27036.0
2023-08-21 09:45:00,167.43,167.61,167.26,167.47,17873.0,158.7677,158.9384,158.6065,158.8056,17873.0
2023-08-21 09:50:00,167.48,167.58,166.8,166.96,48064.0,158.8151,158.9099,158.1703,158.322,48064.0
2023-08-21 09:55:00,166.93,167.46,166.78,167.32,46497.0,158.2936,158.7961,158.1513,158.6634,46497.0
2023-08-21 10:00:00,167.39,167.41,167.13,167.2,13074.0,158.7298,158.7487,158.4832,158.5496,13074.0
2023-08-21 10:05:00,167.21,167.29,167.14,167.18,15255.0,158.5591,158.6349,158.4927,158.5306,15255.0
2023-08-21 10:10:00,167.22,167.36,167.13,167.21,19219.0,158.5686,158.7013,158.4832,158.5591,19219.0
2023-08-21 10:15:00,167.18,167.22,166.72,166.97,54883.0,158.5306,158.5686,158.0944,158.3315,54883.0
2023-08-21 10:20:00,166.96,167.2,166.95,166.98,32944.0,158.322,158.5496,158.3125,158.341,32944.0
2023-08-21 10:25:00,166.98,167.0,166.67,166.78,19593.0,158.341,158.3599,158.047,158.1513,19593.0
2023-08-21 10:30:00,166.79,167.01,166.72,167.0,20927.0,158.1608,158.3694,158.0944,158.3599,20927.0
2023-08-21 10:35:00,166.98,167.12,166.86,167.02,19100.0,158.341,158.4737,158.2272,158.3789,19100.0
2023-08-21 10:40:00,167.01,167.11,166.93,166.98,7543.0,158.3694,158.4642,158.2936,158.341,7543.0
2023-08-21 10:45:00,166.99,167.12,166.92,166.99,10674.0,158.3505,158.4737,158.2841,158.3505,10674.0
2023-08-21 10:50:00,167.03,167.03,166.79,167.0,25637.0,158.3884,158.3884,158.1608,158.3599,25637.0
2023-08-21 10:55:00,166.93,167.04,166.77,166.78,16238.0,158.2936,158.3979,158.1418,158.1513,16238.0
2023-08-21 11:00:00,166.78,166.92,166.77,166.8,3558.0,158.1513,158.2841,158.1418,158.1703,3558.0
2023-08-21 11:05:00,166.79,166.86,166.43,166.46,6900.0,158.1608,158.2272,157.8194,157.8479,6900.0
2023-08-21 11:10:00,166.48,166.69,166.32,166.55,17577.0,157.8668,158.066,157.7151,157.9332,17577.0
2023-08-21 11:15:00,166.42,166.58,166.35,166.56,8063.0,157.8099,157.9617,157.7436,157.9427,8063.0
2023-08-21 11:20:00,166.5,166.6,166.4,166.52,10194.0,157.8858,157.9806,157.791,157.9048,10194.0
2023-08-21 11:25:00,166.55,166.67,166.5,166.56,13740.0,157.9332,158.047,157.8858,157.9427,13740.0
2023-08-21 11:30:00,166.58,166.67,166.48,166.51,15530.0,157.9617,158.047,157.8668,157.8953,15530.0
2023-08-21 11:35:00,166.52,166.69,166.49,166.56,33066.0,157.9048,158.066,157.8763,157.9427,33066.0
2023-08-21 11:40:00,166.57,166.57,166.15,166.15,18215.0,157.9522,157.9522,157.5539,157.5539,18215.0
2023-08-21 11:45:00,166.12,166.53,166.09,166.52,12521.0,157.5255,157.9143,157.497,157.9048,12521.0
2023-08-21 11:50:00,166.47,166.47,166.14,166.14,4141.0,157.8574,157.8574,157.5444,157.5444,4141.0
2023-08-21 11:55:00,166.14,166.28,166.13,166.23,7377.0,157.5444,157.6772,157.535,157.6298,7377.0
2023-08-21 12:00:00,166.23,166.44,166.21,166.42,10592.0,157.6298,157.8289,157.6108,157.8099,10592.0
2023-08-21 12:05:00,166.37,166.43,166.24,166.28,5511.0,157.7625,157.8194,157.6393,157.6772,5511.0
2023-08-21 12:10:00,166.26,166.46,166.17,166.45,7056.0,157.6582,157.8479,157.5729,157.8384,7056.0
2023-08-21 12:15:00,166.47,166.72,166.46,166.66,10132.0,157.8574,158.0944,157.8479,158.0375,10132.0
2023-08-21 12:20:00,166.65,166.89,166.65,166.85,4643.0,158.028,158.2556,158.028,158.2177,4643.0
2023-08-21 12:25:00,166.89,167.01,166.87,166.97,9305.0,158.2556,158.3694,158.2367,158.3315,9305.0
2023-08-21 12:30:00,166.99,167.12,166.88,167.09,8628.0,158.3505,158.4737,158.2461,158.4453,8628.0
2023-08-21 12:35:00,167.11,167.11,166.87,167.0,10505.0,158.4642,158.4642,158.2367,158.3599,10505.0
2023-08-21 12:40:00,167.0,167.09,166.99,167.03,6099.0,158.3599,158.4453,158.3505,158.3884,6099.0
2023-08-21 12:45:00,167.03,167.08,166.95,167.08,5028.0,158.3884,158.4358,158.3125,158.4358,5028.0
2023-08-21 12:50:00,167.0,167.04,166.89,166.94,3502.0,158.3599,158.3979,158.2556,158.303,3502.0
2023-08-21 12:55:00,166.96,167.15,166.9,167.1,9305.0,158.322,158.5022,158.2651,158.4548,9305.0
2023-08-21 13:00:00,167.12,167.24,167.07,167.09,9317.0,158.4737,158.5875,158.4263,158.4453,9317.0
2023-08-21 13:05:00,167.1,167.32,167.1,167.25,5876.0,158.4548,158.6634,158.4548,158.597,5876.0
2023-08-21 13:10:00,167.28,167.34,167.17,167.2,8165.0,158.6255,158.6823,158.5211,158.5496,8165.0
2023-08-21 13:15:00,167.2,167.51,167.2,167.44,12259.0,158.5496,158.8436,158.5496,158.7772,12259.0
2023-08-21 13:20:00,167.49,167.69,167.47,167.6,10754.0,158.8246,159.0142,158.8056,158.9289,10754.0
2023-08-21 13:25:00,167.67,167.83,167.65,167.74,6539.0,158.9953,159.147,158.9763,159.0617,6539.0
2023-08-21 13:30:00,167.72,167.91,167.67,167.83,9948.0,159.0427,159.2229,158.9953,159.147,9948.0
2023-08-21 13:35:00,167.85,167.92,167.69,167.69,7444.0,159.166,159.2323,159.0142,159.0142,7444.0
2023-08-21 13:40:00,167.71,167.96,167.71,167.95,8329.0,159.0332,159.2703,159.0332,159.2608,8329.0
2023-08-21 13:45:00,167.97,168.04,167.88,168.03,14606.0,159.2798,159.3461,159.1944,159.3367,14606.0
2023-08-21 13:50:00,168.07,168.08,167.74,167.8,7448.0,159.3746,159.3841,159.0617,159.1186,7448.0
2023-08-21 13:55:00,167.76,167.83,167.74,167.81,6313.0,159.0806,159.147,159.0617,159.128,6313.0
2023-08-21 14:00:00,167.81,167.89,167.75,167.87,7000.0,159.128,159.2039,159.0711,159.1849,7000.0
2023-08-21 14:05:00,167.83,167.87,167.75,167.8,6819.0,159.147,159.1849,159.0711,159.1186,6819.0
2023-08-21 14:10:00,167.8,167.97,167.8,167.92,5091.0,159.1186,159.2798,159.1186,159.2323,5091.0
2023-08-21 14:15:00,167.93,167.99,167.81,167.83,10552.0,159.2418,159.2987,159.128,159.147,10552.0
2023-08-21 14:20:00,167.84,167.97,167.83,167.89,7720.0,159.1565,159.2798,159.147,159.2039,7720.0
2023-08-21 14:25:00,167.94,168.06,167.89,168.02,7891.0,159.2513,159.3651,159.2039,159.3272,7891.0
2023-08-21 14:30:00,168.06,168.11,167.91,167.91,8015.0,159.3651,159.4125,159.2229,159.2229,8015.0
2023-08-21 14:35:00,167.95,168.16,167.95,168.07,10001.0,159.2608,159.4599,159.2608,159.3746,10001.0
2023-08-21 14:40:00,168.09,168.21,168.03,168.15,14351.0,159.3935,159.5073,159.3367,159.4504,14351.0
2023-08-21 14:45:00,168.07,168.28,168.07,168.24,13746.0,159.3746,159.5737,159.3746,159.5358,13746.0
2023-08-21 14:50:00,168.25,168.3,168.14,168.24,17194.0,159.5453,159.5927,159.441,159.5358,17194.0
2023-08-21 14:55:00,168.24,168.24,168.08,168.19,13631.0,159.5358,159.5358,159.3841,159.4884,13631.0
2023-08-21 15:00:00,168.19,168.36,168.14,168.32,31082.0,159.4884,159.6496,159.441,159.6116,31082.0
2023-08-21 15:05:00,168.35,168.46,168.26,168.4,17609.0,159.6401,159.7444,159.5548,159.6875,17609.0
2023-08-21 15:10:00,168.37,168.58,168.34,168.52,32710.0,159.6591,159.8582,159.6306,159.8013,32710.0
2023-08-21 15:15:00,168.53,168.58,168.44,168.47,34915.0,159.8108,159.8582,159.7254,159.7539,34915.0
2023-08-21 15:20:00,168.47,168.53,168.36,168.37,30965.0,159.7539,159.8108,159.6496,159.6591,30965.0
2023-08-21 15:25:00,168.38,168.46,168.12,168.19,38726.0,159.6685,159.7444,159.422,159.4884,38726.0
2023-08-21 15:30:00,168.18,168.3,168.01,168.25,45637.0,159.4789,159.5927,159.3177,159.5453,45637.0
2023-08-21 15:35:00,168.24,168.26,168.09,168.21,46222.0,159.5358,159.5548,159.3935,159.5073,46222.0
2023-08-21 15:40:00,168.21,168.33,168.16,168.21,70656.0,159.5073,159.6211,159.4599,159.5073,70656.0
2023-08-21 15:45:00,168.2,168.26,168.1,168.1,50447.0,159.4979,159.5548,159.403,159.403,50447.0
2023-08-21 15:50:00,168.12,168.26,168.05,168.19,78808.0,159.422,159.5548,159.3556,159.4884,78808.0
2023-08-21 15:55:00,168.19,168.28,167.77,167.93,174735.0,159.4884,159.5737,159.0901,159.2418,174735.0
2023-08-22 09:30:00,169.63,169.63,168.8,168.87,64302.0,160.8539,160.8539,160.0668,160.1332,64302.0
2023-08-22 09:35:00,168.78,168.87,168.25,168.25,19422.0,160.0478,160.1332,159.5453,159.5453,19422.0
2023-08-22 09:40:00,168.2,168.31,168.08,168.17,15124.0,159.4979,159.6022,159.3841,159.4694,15124.0
2023-08-22 09:45:00,168.21,168.32,167.95,168.24,20094.0,159.5073,159.6116,159.2608,159.5358,20094.0
2023-08-22 09:50:00,168.25,168.31,167.92,168.11,24749.0,159.5453,159.6022,159.2323,159.4125,24749.0
2023-08-22 09:55:00,168.14,168.18,167.93,168.18,23607.0,159.441,159.4789,159.2418,159.4789,23607.0
2023-08-22 10:00:00,168.16,168.47,168.15,168.47,10733.0,159.4599,159.7539,159.4504,159.7539,10733.0
2023-08-22 10:05:00,168.48,168.48,168.13,168.25,11697.0,159.7634,159.7634,159.4315,159.5453,11697.0
2023-08-22 10:10:00,168.22,168.6,168.22,168.55,18463.0,159.5168,159.8772,159.5168,159.8297,18463.0
2023-08-22 10:15:00,168.55,168.6,168.43,168.57,18337.0,159.8297,159.8772,159.716,159.8487,18337.0
2023-08-22 10:20:00,168.56,168.74,168.09,168.14,18851.0,159.8392,160.0099,159.3935,159.441,18851.0
2023-08-22 10:25:00,168.17,168.4,168.14,168.31,47894.0,159.4694,159.6875,159.441,159.6022,47894.0
2023-08-22 10:30:00,168.36,168.36,167.62,167.67,11091.0,159.6496,159.6496,158.9479,158.9953,11091.0
2023-08-22 10:35:00,167.67,167.93,167.65,167.9,8370.0,158.9953,159.2418,158.9763,159.2134,8370.0
2023-08-22 10:40:00,167.92,167.95,167.73,167.81,9917.0,159.2323,159.2608,159.0522,159.128,9917.0
2023-08-22 10:45:00,167.79,168.01,167.77,167.84,9583.0,159.1091,159.3177,159.0901,159.1565,9583.0
2023-08-22 10:50:00,167.81,168.12,167.78,168.11,9896.0,159.128,159.422,159.0996,159.4125,9896.0
2023-08-22 10:55:00,168.06,168.17,167.98,168.07,7717.0,159.3651,159.4694,159.2892,159.3746,7717.0
2023-08-22 11:00:00,168.07,168.08,167.91,167.94,13464.0,159.3746,159.3841,159.2229,159.2513,13464.0
2023-08-22 11:05:00,167.97,167.97,167.72,167.77,9138.0,159.2798,159.2798,159.0427,159.0901,9138.0
2023-08-22 11:10:00,167.83,168.02,167.72,167.72,5351.0,159.147,159.3272,159.0427,159.0427,5351.0
2023-08-22 11:15:00,167.68,167.88,167.62,167.86,7146.0,159.0048,159.1944,158.9479,159.1754,7146.0
2023-08-22 11:20:00,167.84,168.02,167.84,167.88,10483.0,159.1565,159.3272,159.1565,159.1944,10483.0
2023-08-22 11:25:00,167.88,168.0,167.78,167.92,8507.0,159.1944,159.3082,159.0996,159.2323,8507.0
2023-08-22 11:30:00,167.9,168.02,167.84,167.91,13995.0,159.2134,159.3272,159.1565,159.2229,13995.0
2023-08-22 11:35:00,167.89,167.94,167.59,167.59,12540.0,159.2039,159.2513,158.9194,158.9194,12540.0
2023-08-22 11:40:00,167.61,167.62,167.4,167.4,11734.0,158.9384,158.9479,158.7392,158.7392,11734.0
2023-08-22 11:45:00,167.41,167.58,167.41,167.54,6853.0,158.7487,158.9099,158.7487,158.872,6853.0
2023-08-22 11:50:00,167.54,167.56,167.05,167.08,12795.0,158.872,158.891,158.4074,158.4358,12795.0
2023-08-22 11:55:00,167.07,167.26,166.98,167.24,13286.0,158.4263,158.6065,158.341,158.5875,13286.0
2023-08-22 12:00:00,167.2,167.32,167.16,167.17,8115.0,158.5496,158.6634,158.5117,158.5211,8115.0
2023-08-22 12:05:00,167.22,167.26,167.0,167.02,11398.0,158.5686,158.6065,158.3599,158.3789,11398.0
2023-08-22 12:10:00,167.04,167.06,166.58,166.58,7066.0,158.3979,158.4168,157.9617,157.9617,7066.0
2023-08-22 12:15:00,166.58,166.66,166.48,166.63,16488.0,157.9617,158.0375,157.8668,158.0091,16488.0
2023-08-22 12:20:00,166.63,166.63,166.45,166.5,15723.0,158.0091,158.0091,157.8384,157.8858,15723.0
2023-08-22 12:25:00,166.48,166.56,166.33,166.51,9236.0,157.8668,157.9427,157.7246,157.8953,9236.0
2023-08-22 12:30:00,166.51,166.54,166.22,166.27,6719.0,157.8953,157.9237,157.6203,157.6677,6719.0
2023-08-22 12:35:00,166.22,166.6,166.22,166.56,7647.0,157.6203,157.9806,157.6203,157.9427,7647.0
2023-08-22 12:40:00,166.58,166.69,166.58,166.65,8465.0,157.9617,158.066,157.9617,158.028,8465.0
2023-08-22 12:45:00,166.67,166.76,166.45,166.5,9233.0,158.047,158.1324,157.8384,157.8858,9233.0
2023-08-22 12:50:00,166.49,166.72,166.49,166.69,8729.0,157.8763,158.0944,157.8763,158.066,8729.0
2023-08-22 12:55:00,166.69,166.79,166.43,166.47,17814.0,158.066,158.1608,157.8194,157.8574,17814.0
2023-08-22 13:00:00,166.46,166.5,166.15,166.33,23353.0,157.8479,157.8858,157.5539,157.7246,23353.0
2023-08-22 13:05:00,166.35,166.61,166.25,166.54,9157.0,157.7436,157.9901,157.6487,157.9237,9157.0
2023-08-22 13:10:00,166.59,166.62,166.47,166.54,18561.0,157.9712,157.9996,157.8574,157.9237,18561.0
2023-08-22 13:15:00,166.48,166.79,166.39,166.71,11748.0,157.8668,158.1608,157.7815,158.0849,11748.0
2023-08-22 13:20:00,166.8,166.89,166.67,166.82,7470.0,158.1703,158.2556,158.047,158.1893,7470.0
2023-08-22 13:25:00,166.81,166.91,166.8,166.89,6876.0,158.1798,158.2746,158.1703,158.2556,6876.0
2023-08-22 13:30:00,166.93,167.05,166.9,167.04,6874.0,158.2936,158.4074,158.2651,158.3979,6874.0
2023-08-22 13:35:00,167.03,167.1,166.84,166.86,11584.0,158.3884,158.4548,158.2082,158.2272,11584.0
2023-08-22 13:40:00,166.77,166.97,166.75,166.9,5454.0,158.1418,158.3315,158.1229,158.2651,5454.0
2023-08-22 13:45:00,166.88,166.96,166.72,166.78,6161.0,158.2461,158.322,158.0944,158.1513,6161.0
2023-08-22 13:50:00,166.78,166.78,166.57,166.67,4672.0,158.1513,158.1513,157.9522,158.047,4672.0
2023-08-22 13:55:00,166.68,166.85,166.66,166.8,14628.0,158.0565,158.2177,158.0375,158.1703,14628.0
2023-08-22 14:00:00,166.78,166.78,166.56,166.65,8250.0,158.1513,158.1513,157.9427,158.028,8250.0
2023-08-22 14:05:00,166.62,166.74,166.61,166.73,8226.0,157.9996,158.1134,157.9901,158.1039,8226.0
2023-08-22 14:10:00,166.71,166.78,166.54,166.68,10926.0,158.0849,158.1513,157.9237,158.0565,10926.0
2023-08-22 14:15:00,166.64,166.78,166.63,166.76,5267.0,158.0186,158.1513,158.0091,158.1324,5267.0
2023-08-22 14:20:00,166.75,166.76,166.57,166.7,10009.0,158.1229,158.1324,157.9522,158.0755,10009.0
2023-08-22 14:25:00,166.71,166.89,166.65,166.87,13880.0,158.0849,158.2556,158.028,158.2367,13880.0
2023-08-22 14:30:00,166.89,167.24,166.87,167.24,16686.0,158.2556,158.5875,158.2367,158.5875,16686.0
2023-08-22 14:35:00,167.25,167.34,167.01,167.1,12334.0,158.597,158.6823,158.3694,158.4548,12334.0
2023-08-22 14:40:00,167.01,167.06,166.89,167.05,5696.0,158.3694,158.4168,158.2556,158.4074,5696.0
2023-08-22 14:45:00,167.08,167.14,166.93,167.14,7257.0,158.4358,158.4927,158.2936,158.4927,7257.0
2023-08-22 14:50:00,167.18,167.25,166.97,166.99,14759.0,158.5306,158.597,158.3315,158.3505,14759.0
2023-08-22 14:55:00,166.99,167.15,166.95,167.15,10395.0,158.3505,158.5022,158.3125,158.5022,10395.0
2023-08-22 15:00:00,167.14,167.25,167.13,167.22,8763.0,158.4927,158.597,158.4832,158.5686,8763.0
2023-08-22 15:05:00,167.22,167.47,167.22,167.41,11458.0,158.5686,158.8056,158.5686,158.7487,11458.0
2023-08-22 15:10:00,167.44,167.68,167.34,167.64,28295.0,158.7772,159.0048,158.6823,158.9668,28295.0
2023-08-22 15:15:00,167.67,167.71,167.53,167.57,15956.0,158.9953,159.0332,158.8625,158.9004,15956.0
2023-08-22 15:20:00,167.58,167.65,167.4,167.56,18227.0,158.9099,158.9763,158.7392,158.891,18227.0
2023-08-22 15:25:00,167.58,167.61,167.35,167.52,45710.0,158.9099,158.9384,158.6918,158.853,45710.0
2023-08-22 15:30:00,167.5,167.54,167.2,167.23,64362.0,158.8341,158.872,158.5496,158.578,64362.0
2023-08-22 15:35:00,167.22,167.24,167.08,167.09,25805.0,158.5686,158.5875,158.4358,158.4453,25805.0
2023-08-22 15:40:00,167.1,167.14,166.99,167.04,21486.0,158.4548,158.4927,158.3505,158.3979,21486.0
2023-08-22 15:45:00,167.07,167.07,166.87,166.95,41847.0,158.4263,158.4263,158.2367,158.3125,41847.0
2023-08-22 15:50:00,166.96,167.03,166.83,166.9,144902.0,158.322,158.3884,158.1987,158.2651,144902.0
2023-08-22 15:55:00,166.9,167.35,166.76,167.12,239565.0,158.2651,158.6918,158.1324,158.4737,239565.0
2023-08-23 09:30:00,164.1,165.46,163.92,165.24,136517.0,155.61,156.8996,155.4393,156.691,136517.0
2023-08-23 09:35:00,165.25,166.2,165.25,165.95,21164.0,156.7005,157.6013,156.7005,157.3643,21164.0
2023-08-23 09:40:00,166.03,166.77,165.82,166.26,43795.0,157.4401,158.1418,157.241,157.6582,43795.0
2023-08-23 09:45:00,166.3,166.95,166.15,166.95,30271.0,157.6962,158.3125,157.5539,158.3125,30271.0
2023-08-23 09:50:00,166.99,167.16,166.7,166.9,38466.0,158.3505,158.5117,158.0755,158.2651,38466.0
2023-08-23 09:55:00,166.93,168.0,166.93,167.85,33445.0,158.2936,159.3082,158.2936,159.166,33445.0
2023-08-23 10:00:00,167.92,167.96,167.7,167.85,20295.0,159.2323,159.2703,159.0237,159.166,20295.0
2023-08-23 10:05:00,167.85,168.16,167.7,168.12,30494.0,159.166,159.4599,159.0237,159.422,30494.0
2023-08-23 10:10:00,168.12,168.51,168.02,168.37,34058.0,159.422,159.7918,159.3272,159.6591,34058.0
2023-08-23 10:15:00,168.34,168.47,167.99,168.05,23269.0,159.6306,159.7539,159.2987,159.3556,23269.0
2023-08-23 10:20:00,168.04,168.76,167.99,168.71,22275.0,159.3461,160.0289,159.2987,159.9815,22275.0
2023-08-23 10:25:00,168.69,168.81,168.24,168.28,32096.0,159.9625,160.0763,159.5358,159.5737,32096.0
2023-08-23 10:30:00,168.25,168.58,168.2,168.58,28107.0,159.5453,159.8582,159.4979,159.8582,28107.0
2023-08-23 10:35:00,168.62,168.7,168.41,168.53,23800.0,159.8961,159.972,159.697,159.8108,23800.0
2023-08-23 10:40:00,168.5,168.85,168.5,168.71,13754.0,159.7823,160.1142,159.7823,159.9815,13754.0
2023-08-23 10:45:00,168.72,168.98,168.59,168.98,15179.0,159.991,160.2375,159.8677,160.2375,15179.0
2023-08-23 10:50:00,168.93,169.02,168.8,168.85,23918.0,160.1901,160.2754,160.0668,160.1142,23918.0
2023-08-23 10:55:00,168.82,168.98,168.76,168.91,12017.0,160.0858,160.2375,160.0289,160.1711,12017.0
2023-08-23 11:00:00,168.85,169.08,168.69,169.03,20732.0,160.1142,160.3323,159.9625,160.2849,20732.0
2023-08-23 11:05:00,169.08,169.33,169.06,169.29,19595.0,160.3323,160.5694,160.3134,160.5315,19595.0
2023-08-23 11:10:00,169.28,169.5,169.12,169.46,17996.0,160.522,160.7306,160.3703,160.6927,17996.0
2023-08-23 11:15:00,169.42,169.56,169.34,169.4,19921.0,160.6547,160.7875,160.5789,160.6358,19921.0
2023-08-23 11:20:00,169.41,169.45,168.98,169.04,24803.0,160.6453,160.6832,160.2375,160.2944,24803.0
2023-08-23 11:25:00,169.04,169.15,168.95,169.05,12441.0,160.2944,160.3987,160.2091,160.3039,12441.0
2023-08-23 11:30:00,169.07,169.3,169.06,169.17,11612.0,160.3228,160.5409,160.3134,160.4177,11612.0
2023-08-23 11:35:00,169.27,169.3,169.1,169.3,15743.0,160.5125,160.5409,160.3513,160.5409,15743.0
2023-08-23 11:40:00,169.34,169.34,169.1,169.1,11460.0,160.5789,160.5789,160.3513,160.3513,11460.0
2023-08-23 11:45:00,169.08,169.41,169.08,169.31,8685.0,160.3323,160.6453,160.3323,160.5504,8685.0
2023-08-23 11:50:00,169.4,169.54,169.38,169.42,5248.0,160.6358,160.7685,160.6168,160.6547,5248.0
2023-08-23 11:55:00,169.45,169.58,169.4,169.44,7983.0,160.6832,160.8065,160.6358,160.6737,7983.0
2023-08-23 12:00:00,169.39,169.41,169.25,169.28,13807.0,160.6263,160.6453,160.4935,160.522,13807.0
2023-08-23 12:05:00,169.3,169.33,169.14,169.28,14987.0,160.5409,160.5694,160.3892,160.522,14987.0
2023-08-23 12:10:00,169.28,169.57,169.23,169.53,9354.0,160.522,160.797,160.4746,160.759,9354.0
2023-08-23 12:15:00,169.48,169.52,169.29,169.46,13916.0,160.7116,160.7496,160.5315,160.6927,13916.0
2023-08-23 12:20:00,169.46,169.46,169.32,169.42,17834.0,160.6927,160.6927,160.5599,160.6547,17834.0
2023-08-23 12:25:00,169.4,169.54,169.38,169.44,6020.0,160.6358,160.7685,160.6168,160.6737,6020.0
2023-08-23 12:30:00,169.44,169.52,169.29,169.45,9255.0,160.6737,160.7496,160.5315,160.6832,9255.0
2023-08-23 12:35:00,169.43,169.46,169.33,169.44,34390.0,160.6642,160.6927,160.5694,160.6737,34390.0
2023-08-23 12:40:00,169.44,169.44,169.27,169.44,4904.0,160.6737,160.6737,160.5125,160.6737,4904.0
2023-08-23 12:45:00,169.45,169.53,169.37,169.5,5960.0,160.6832,160.759,160.6073,160.7306,5960.0
2023-08-23 12:50:00,169.48,169.56,169.43,169.52,6200.0,160.7116,160.7875,160.6642,160.7496,6200.0
2023-08-23 12:55:00,169.5,169.53,169.28,169.34,5213.0,160.7306,160.759,160.522,160.5789,5213.0
2023-08-23 13:00:00,169.32,169.58,169.27,169.58,9980.0,160.5599,160.8065,160.5125,160.8065,9980.0
2023-08-23 13:05:00,169.55,169.74,169.54,169.59,9696.0,160.778,160.9582,160.7685,160.8159,9696.0
2023-08-23 13:10:00,169.6,169.65,169.54,169.62,13293.0,160.8254,160.8728,160.7685,160.8444,13293.0
2023-08-23 13:15:00,169.62,169.91,169.58,169.91,18977.0,160.8444,161.1194,160.8065,161.1194,18977.0
2023-08-23 13:20:00,169.88,169.9,169.79,169.86,6008.0,161.0909,161.1099,161.0056,161.072,6008.0
2023-08-23 13:25:00,169.88,169.97,169.81,169.86,9960.0,161.0909,161.1763,161.0246,161.072,9960.0
2023-08-23 13:30:00,169.83,169.95,169.83,169.84,7376.0,161.0435,161.1573,161.0435,161.053,7376.0
2023-08-23 13:35:00,169.83,169.89,169.78,169.86,6764.0,161.0435,161.1004,160.9961,161.072,6764.0
2023-08-23 13:40:00,169.89,169.91,169.83,169.85,6745.0,161.1004,161.1194,161.0435,161.0625,6745.0
2023-08-23 13:45:00,169.83,170.04,169.81,170.02,15080.0,161.0435,161.2427,161.0246,161.2237,15080.0
2023-08-23 13:50:00,170.02,170.02,169.9,169.94,8689.0,161.2237,161.2237,161.1099,161.1478,8689.0
2023-08-23 13:55:00,169.95,170.02,169.92,169.97,9195.0,161.1573,161.2237,161.1289,161.1763,9195.0
2023-08-23 14:00:00,169.97,170.08,169.92,169.99,5541.0,161.1763,161.2806,161.1289,161.1952,5541.0
2023-08-23 14:05:00,169.98,170.06,169.91,169.95,10053.0,161.1858,161.2616,161.1194,161.1573,10053.0
2023-08-23 14:10:00,169.94,169.96,169.82,169.82,17787.0,161.1478,161.1668,161.034,161.034,17787.0
2023-08-23 14:15:00,169.84,169.99,169.78,169.94,14177.0,161.053,161.1952,160.9961,161.1478,14177.0
2023-08-23 14:20:00,169.94,169.99,169.75,169.99,7314.0,161.1478,161.1952,160.9677,161.1952,7314.0
2023-08-23 14:25:00,169.93,170.1,169.93,169.95,11173.0,161.1384,161.2996,161.1384,161.1573,11173.0
2023-08-23 14:30:00,169.94,169.94,169.8,169.82,10932.0,161.1478,161.1478,161.0151,161.034,10932.0
2023-08-23 14:35:00,169.8,169.8,169.45,169.59,22378.0,161.0151,161.0151,160.6832,160.8159,22378.0
2023-08-23 14:40:00,169.57,169.8,169.56,169.72,8147.0,160.797,161.0151,160.7875,160.9392,8147.0
2023-08-23 14:45:00,169.71,169.86,169.66,169.77,14627.0,160.9297,161.072,160.8823,160.9866,14627.0
2023-08-23 14:50:00,169.77,169.9,169.67,169.87,17480.0,160.9866,161.1099,160.8918,161.0815,17480.0
2023-08-23 14:55:00,169.87,169.95,169.84,169.95,16325.0,161.0815,161.1573,161.053,161.1573,16325.0
2023-08-23 15:00:00,169.93,170.24,169.85,170.2,17790.0,161.1384,161.4323,161.0625,161.3944,17790.0
2023-08-23 15:05:00,170.2,170.45,170.17,170.39,20963.0,161.3944,161.6314,161.3659,161.5746,20963.0
2023-08-23 15:10:00,170.4,170.46,170.36,170.38,22908.0,161.584,161.6409,161.5461,161.5651,22908.0
2023-08-23 15:15:00,170.39,170.5,170.29,170.3,36618.0,161.5746,161.6789,161.4797,161.4892,36618.0
2023-08-23 15:20:00,170.27,170.36,170.13,170.35,22957.0,161.4608,161.5461,161.328,161.5366,22957.0
2023-08-23 15:25:00,170.37,170.45,170.27,170.45,34335.0,161.5556,161.6314,161.4608,161.6314,34335.0
2023-08-23 15:30:00,170.43,170.43,170.24,170.31,33395.0,161.6125,161.6125,161.4323,161.4987,33395.0
2023-08-23 15:35:00,170.31,170.46,170.26,170.37,34640.0,161.4987,161.6409,161.4513,161.5556,34640.0
2023-08-23 15:40:00,170.37,170.42,170.23,170.34,37294.0,161.5556,161.603,161.4228,161.5271,37294.0
2023-08-23 15:45:00,170.34,170.45,170.24,170.33,36916.0,161.5271,161.6314,161.4323,161.5177,36916.0
2023-08-23 15:50:00,170.28,170.3,169.76,169.76,76071.0,161.4702,161.4892,160.9771,160.9771,76071.0
2023-08-23 15:55:00,169.81,169.89,169.56,169.86,145906.0,161.0246,161.1004,160.7875,161.072,145906.0
2023-08-24 09:30:00,171.48,171.48,169.86,170.22,68040.0,162.6082,162.6082,161.072,161.4133,68040.0
2023-08-24 09:35:00,170.2,170.57,169.92,169.99,47831.0,161.3944,161.7452,161.1289,161.1952,47831.0
2023-08-24 09:40:00,169.99,170.0,169.22,169.6,27079.0,161.1952,161.2047,160.4651,160.8254,27079.0
2023-08-24 09:45:00,169.58,169.89,169.21,169.89,43276.0,160.8065,161.1004,160.4556,161.1004,43276.0
2023-08-24 09:50:00,169.86,170.0,169.63,169.98,32936.0,161.072,161.2047,160.8539,161.1858,32936.0
2023-08-24 09:55:00,169.83,170.12,169.7,169.79,27342.0,161.0435,161.3185,160.9203,161.0056,27342.0
2023-08-24 10:00:00,169.8,169.95,169.3,169.48,29392.0,161.0151,161.1573,160.5409,160.7116,29392.0
2023-08-24 10:05:00,169.51,169.51,168.54,168.57,48181.0,160.7401,160.7401,159.8203,159.8487,48181.0
2023-08-24 10:10:00,168.57,168.6,168.31,168.42,41154.0,159.8487,159.8772,159.6022,159.7065,41154.0
2023-08-24 10:15:00,168.36,168.61,168.25,168.6,29452.0,159.6496,159.8866,159.5453,159.8772,29452.0
2023-08-24 10:20:00,168.65,169.0,168.36,168.36,34380.0,159.9246,160.2565,159.6496,159.6496,34380.0
2023-08-24 10:25:00,168.36,168.41,168.09,168.09,27470.0,159.6496,159.697,159.3935,159.3935,27470.0
2023-08-24 10:30:00,168.1,168.25,167.82,168.0,61975.0,159.403,159.5453,159.1375,159.3082,61975.0
2023-08-24 10:35:00,167.99,168.08,167.82,168.0,79616.0,159.2987,159.3841,159.1375,159.3082,79616.0
2023-08-24 10:40:00,168.02,168.09,167.61,167.66,44150.0,159.3272,159.3935,158.9384,158.9858,44150.0
2023-08-24 10:45:00,167.65,167.73,167.49,167.56,21949.0,158.9763,159.0522,158.8246,158.891,21949.0
2023-08-24 10:50:00,167.55,168.02,167.54,167.83,20867.0,158.8815,159.3272,158.872,159.147,20867.0
2023-08-24 10:55:00,167.85,167.91,167.4,167.4,14213.0,159.166,159.2229,158.7392,158.7392,14213.0
2023-08-24 11:00:00,167.37,167.38,167.02,167.21,33140.0,158.7108,158.7203,158.3789,158.5591,33140.0
2023-08-24 11:05:00,167.25,167.58,167.22,167.55,56591.0,158.597,158.9099,158.5686,158.8815,56591.0
2023-08-24 11:10:00,167.53,167.55,167.25,167.49,33368.0,158.8625,158.8815,158.597,158.8246,33368.0
2023-08-24 11:15:00,167.51,167.62,167.46,167.54,24356.0,158.8436,158.9479,158.7961,158.872,24356.0
2023-08-24 11:20:00,167.51,167.73,167.5,167.57,14489.0,158.8436,159.0522,158.8341,158.9004,14489.0
2023-08-24 11:25:00,167.55,167.66,167.41,167.6,15701.0,158.8815,158.9858,158.7487,158.9289,15701.0
2023-08-24 11:30:00,167.58,167.65,167.34,167.37,22857.0,158.9099,158.9763,158.6823,158.7108,22857.0
2023-08-24 11:35:00,167.25,167.28,166.88,166.95,16902.0,158.597,158.6255,158.2461,158.3125,16902.0
2023-08-24 11:40:00,166.97,167.06,166.92,166.99,13382.0,158.3315,158.4168,158.2841,158.3505,13382.0
2023-08-24 11:45:00,166.95,166.95,166.66,166.83,14394.0,158.3125,158.3125,158.0375,158.1987,14394.0
2023-08-24 11:50:00,166.83,166.86,166.54,166.76,31156.0,158.1987,158.2272,157.9237,158.1324,31156.0
2023-08-24 11:55:00,166.82,166.91,166.74,166.8,14953.0,158.1893,158.2746,158.1134,158.1703,14953.0
2023-08-24 12:00:00,166.83,166.88,166.52,166.54,20195.0,158.1987,158.2461,157.9048,157.9237,20195.0
2023-08-24 12:05:00,166.56,166.72,166.56,166.56,16631.0,157.9427,158.0944,157.9427,157.9427,16631.0
2023-08-24 12:10:00,166.55,166.83,166.54,166.82,11802.0,157.9332,158.1987,157.9237,158.1893,11802.0
2023-08-24 12:15:00,166.92,166.94,166.56,166.63,29394.0,158.2841,158.303,157.9427,158.0091,29394.0
2023-08-24 12:20:00,166.6,167.04,166.6,166.8,23474.0,157.9806,158.3979,157.9806,158.1703,23474.0
2023-08-24 12:25:00,166.76,166.79,166.37,166.37,25056.0,158.1324,158.1608,157.7625,157.7625,25056.0
2023-08-24 12:30:00,166.36,166.78,166.34,166.78,191201.0,157.7531,158.1513,157.7341,158.1513,191201.0
2023-08-24 12:35:00,166.79,166.91,166.71,166.82,26950.0,158.1608,158.2746,158.0849,158.1893,26950.0
2023-08-24 12:40:00,166.81,167.16,166.76,166.98,12233.0,158.1798,158.5117,158.1324,158.341,12233.0
2023-08-24 12:45:00,167.03,167.19,166.92,167.11,11940.0,158.3884,158.5401,158.2841,158.4642,11940.0
2023-08-24 12:50:00,167.08,167.1,166.84,166.84,3470.0,158.4358,158.4548,158.2082,158.2082,3470.0
2023-08-24 12:55:00,166.8,166.8,166.49,166.52,16894.0,158.1703,158.1703,157.8763,157.9048,16894.0
2023-08-24 13:00:00,166.52,166.63,166.44,166.58,31272.0,157.9048,158.0091,157.8289,157.9617,31272.0
2023-08-24 13:05:00,166.6,166.87,166.56,166.77,13389.0,157.9806,158.2367,157.9427,158.1418,13389.0
2023-08-24 13:10:00,166.72,166.77,166.44,166.49,18708.0,158.0944,158.1418,157.8289,157.8763,18708.0
2023-08-24 13:15:00,166.48,166.59,166.37,166.53,24367.0,157.8668,157.9712,157.7625,157.9143,24367.0
2023-08-24 13:20:00,166.49,166.58,166.44,166.52,11625.0,157.8763,157.9617,157.8289,157.9048,11625.0
2023-08-24 13:25:00,166.5,166.57,166.37,166.54,103361.0,157.8858,157.9522,157.7625,157.9237,103361.0
2023-08-24 13:30:00,166.5,166.62,166.4,166.43,11704.0,157.8858,157.9996,157.791,157.8194,11704.0
2023-08-24 13:35:00,166.42,166.58,166.39,166.52,18553.0,157.8099,157.9617,157.7815,157.9048,18553.0
2023-08-24 13:40:00,166.55,166.56,166.39,166.44,18792.0,157.9332,157.9427,157.7815,157.8289,18792.0
2023-08-24 13:45:00,166.45,166.57,166.44,166.47,10977.0,157.8384,157.9522,157.8289,157.8574,10977.0
2023-08-24 13:50:00,166.49,166.57,166.43,166.5,24448.0,157.8763,157.9522,157.8194,157.8858,24448.0
2023-08-24 13:55:00,166.49,166.63,166.46,166.63,28880.0,157.8763,158.0091,157.8479,158.0091,28880.0
2023-08-24 14:00:00,166.66,166.91,166.66,166.78,23597.0,158.0375,158.2746,158.0375,158.1513,23597.0
2023-08-24 14:05:00,166.81,167.0,166.8,166.96,8932.0,158.1798,158.3599,158.1703,158.322,8932.0
2023-08-24 14:10:00,167.0,167.1,166.87,167.0,13593.0,158.3599,158.4548,158.2367,158.3599,13593.0
2023-08-24 14:15:00,167.0,167.0,166.65,166.69,9600.0,158.3599,158.3599,158.028,158.066,9600.0
2023-08-24 14:20:00,166.65,166.97,166.65,166.94,8307.0,158.028,158.3315,158.028,158.303,8307.0
2023-08-24 14:25:00,166.9,166.92,166.69,166.78,11771.0,158.2651,158.2841,158.066,158.1513,11771.0
2023-08-24 14:30:00,166.72,166.93,166.64,166.87,24476.0,158.0944,158.2936,158.0186,158.2367,24476.0
2023-08-24 14:35:00,166.9,166.91,166.59,166.7,10874.0,158.2651,158.2746,157.9712,158.0755,10874.0
2023-08-24 14:40:00,166.68,166.72,166.51,166.51,8756.0,158.0565,158.0944,157.8953,157.8953,8756.0
2023-08-24 14:45:00,166.55,166.87,166.55,166.77,7009.0,157.9332,158.2367,157.9332,158.1418,7009.0
2023-08-24 14:50:00,166.77,166.87,166.67,166.72,4792.0,158.1418,158.2367,158.047,158.0944,4792.0
2023-08-24 14:55:00,166.68,167.01,166.67,166.91,16998.0,158.0565,158.3694,158.047,158.2746,16998.0
2023-08-24 15:00:00,166.9,167.0,166.47,166.48,17825.0,158.2651,158.3599,157.8574,157.8668,17825.0
2023-08-24 15:05:00,166.49,166.56,166.42,166.44,32303.0,157.8763,157.9427,157.8099,157.8289,32303.0
2023-08-24 15:10:00,166.44,166.52,166.23,166.31,23396.0,157.8289,157.9048,157.6298,157.7056,23396.0
2023-08-24 15:15:00,166.31,166.42,166.19,166.19,19118.0,157.7056,157.8099,157.5918,157.5918,19118.0
2023-08-24 15:20:00,166.23,166.4,166.2,166.36,17709.0,157.6298,157.791,157.6013,157.7531,17709.0
2023-08-24 15:25:00,166.38,166.44,166.23,166.39,22272.0,157.772,157.8289,157.6298,157.7815,22272.0
2023-08-24 15:30:00,166.4,166.43,166.09,166.16,44378.0,157.791,157.8194,157.497,157.5634,44378.0
2023-08-24 15:35:00,166.14,166.16,165.81,165.84,40224.0,157.5444,157.5634,157.2315,157.26,40224.0
2023-08-24 15:40:00,165.82,166.0,165.73,165.79,44123.0,157.241,157.4117,157.1556,157.2125,44123.0
2023-08-24 15:45:00,165.79,165.79,165.39,165.56,47669.0,157.2125,157.2125,156.8332,156.9944,47669.0
2023-08-24 15:50:00,165.57,165.88,165.51,165.88,118432.0,157.0039,157.2979,156.947,157.2979,118432.0
2023-08-24 15:55:00,165.84,165.95,165.51,165.58,300367.0,157.26,157.3643,156.947,157.0134,300367.0
2023-08-25 09:30:00,166.49,167.25,166.46,167.07,49815.0,157.8763,158.597,157.8479,158.4263,49815.0
2023-08-25 09:35:00,167.25,167.29,166.49,166.6,9804.0,158.597,158.6349,157.8763,157.9806,9804.0
2023-08-25 09:40:00,166.66,166.78,166.36,166.47,14880.0,158.0375,158.1513,157.7531,157.8574,14880.0
2023-08-25 09:45:00,166.47,166.59,166.12,166.46,16972.0,157.8574,157.9712,157.5255,157.8479,16972.0
2023-08-25 09:50:00,166.45,166.63,166.34,166.45,14763.0,157.8384,158.0091,157.7341,157.8384,14763.0
2023-08-25 09:55:00,166.43,166.62,166.33,166.56,10261.0,157.8194,157.9996,157.7246,157.9427,10261.0
2023-08-25 10:00:00,166.56,167.32,166.43,166.68,115129.0,157.9427,158.6634,157.8194,158.0565,115129.0
2023-08-25 10:05:00,166.59,166.71,165.89,166.02,18177.0,157.9712,158.0849,157.3074,157.4306,18177.0
2023-08-25 10:10:00,166.08,167.14,165.96,167.06,15728.0,157.4875,158.4927,157.3737,158.4168,15728.0
2023-08-25 10:15:00,167.17,167.64,166.28,166.29,38279.0,158.5211,158.9668,157.6772,157.6867,38279.0
2023-08-25 10:20:00,166.32,166.41,165.91,165.91,23635.0,157.7151,157.8005,157.3263,157.3263,23635.0
2023-08-25 10:25:00,165.89,166.04,165.52,165.92,15998.0,157.3074,157.4496,156.9565,157.3358,15998.0
2023-08-25 10:30:00,165.82,165.99,165.63,165.65,14197.0,157.241,157.4022,157.0608,157.0798,14197.0
2023-08-25 10:35:00,165.66,165.85,165.2,165.53,12504.0,157.0893,157.2694,156.6531,156.966,12504.0
2023-08-25 10:40:00,165.56,165.78,164.97,164.97,26947.0,156.9944,157.2031,156.435,156.435,26947.0
2023-08-25 10:45:00,164.97,165.04,164.69,164.92,32905.0,156.435,156.5013,156.1695,156.3876,32905.0
2023-08-25 10:50:00,164.91,165.19,164.72,164.83,62384.0,156.3781,156.6436,156.1979,156.3022,62384.0
2023-08-25 10:55:00,164.86,165.03,164.77,164.86,13008.0,156.3307,156.4919,156.2453,156.3307,13008.0
2023-08-25 11:00:00,164.91,165.09,164.74,164.97,20824.0,156.3781,156.5488,156.2169,156.435,20824.0
2023-08-25 11:05:00,164.99,165.45,164.96,165.43,63273.0,156.4539,156.8901,156.4255,156.8712,63273.0
2023-08-25 11:10:00,165.47,165.69,165.21,165.37,23910.0,156.9091,157.1177,156.6625,156.8143,23910.0
2023-08-25 11:15:00,165.42,165.61,165.29,165.6,11908.0,156.8617,157.0419,156.7384,157.0324,11908.0
2023-08-25 11:20:00,165.66,165.68,165.4,165.57,9738.0,157.0893,157.1082,156.8427,157.0039,9738.0
2023-08-25 11:25:00,165.62,166.52,165.62,166.5,56719.0,157.0513,157.9048,157.0513,157.8858,56719.0
2023-08-25 11:30:00,166.5,166.54,166.13,166.31,35434.0,157.8858,157.9237,157.535,157.7056,35434.0
2023-08-25 11:35:00,166.4,166.76,166.4,166.72,6165.0,157.791,158.1324,157.791,158.0944,6165.0
2023-08-25 11:40:00,166.72,166.73,166.21,166.35,17918.0,158.0944,158.1039,157.6108,157.7436,17918.0
2023-08-25 11:45:00,166.38,166.73,166.28,166.69,38528.0,157.772,158.1039,157.6772,158.066,38528.0
2023-08-25 11:50:00,166.64,166.87,166.45,166.52,14290.0,158.0186,158.2367,157.8384,157.9048,14290.0
2023-08-25 11:55:00,166.39,166.39,165.8,165.91,12701.0,157.7815,157.7815,157.222,157.3263,12701.0
2023-08-25 12:00:00,165.98,166.3,165.98,166.14,7517.0,157.3927,157.6962,157.3927,157.5444,7517.0
2023-08-25 12:05:00,166.21,166.26,165.97,166.26,6455.0,157.6108,157.6582,157.3832,157.6582,6455.0
2023-08-25 12:10:00,166.24,166.37,166.05,166.37,6334.0,157.6393,157.7625,157.4591,157.7625,6334.0
2023-08-25 12:15:00,166.35,166.6,166.25,166.48,38005.0,157.7436,157.9806,157.6487,157.8668,38005.0
2023-08-25 12:20:00,166.46,166.92,166.36,166.89,14783.0,157.8479,158.2841,157.7531,158.2556,14783.0
2023-08-25 12:25:00,166.86,167.0,166.83,167.0,8197.0,158.2272,158.3599,158.1987,158.3599,8197.0
2023-08-25 12:30:00,167.04,167.21,166.9,167.03,10104.0,158.3979,158.5591,158.2651,158.3884,10104.0
2023-08-25 12:35:00,167.11,167.23,166.97,167.07,6531.0,158.4642,158.578,158.3315,158.4263,6531.0
2023-08-25 12:40:00,167.05,167.16,166.88,166.93,11532.0,158.4074,158.5117,158.2461,158.2936,11532.0
2023-08-25 12:45:00,166.95,167.12,166.83,166.99,19190.0,158.3125,158.4737,158.1987,158.3505,19190.0
2023-08-25 12:50:00,166.96,167.03,166.75,166.78,7933.0,158.322,158.3884,158.1229,158.1513,7933.0
2023-08-25 12:55:00,166.81,166.96,166.69,166.96,3045.0,158.1798,158.322,158.066,158.322,3045.0
2023-08-25 13:00:00,166.93,167.11,166.89,167.03,2931.0,158.2936,158.4642,158.2556,158.3884,2931.0
2023-08-25 13:05:00,166.97,167.22,166.93,167.05,3730.0,158.3315,158.5686,158.2936,158.4074,3730.0
2023-08-25 13:10:00,167.02,167.3,166.95,167.25,9700.0,158.3789,158.6444,158.3125,158.597,9700.0
2023-08-25 13:15:00,167.28,167.34,166.83,166.97,9319.0,158.6255,158.6823,158.1987,158.3315,9319.0
2023-08-25 13:20:00,166.9,166.95,166.7,166.75,8152.0,158.2651,158.3125,158.0755,158.1229,8152.0
2023-08-25 13:25:00,166.74,166.78,166.61,166.72,5078.0,158.1134,158.1513,157.9901,158.0944,5078.0
2023-08-25 13:30:00,166.72,166.72,166.32,166.37,7419.0,158.0944,158.0944,157.7151,157.7625,7419.0
2023-08-25 13:35:00,166.42,166.61,166.33,166.37,8959.0,157.8099,157.9901,157.7246,157.7625,8959.0
2023-08-25 13:40:00,166.41,166.72,166.4,166.7,4479.0,157.8005,158.0944,157.791,158.0755,4479.0
2023-08-25 13:45:00,166.67,166.67,166.41,166.5,6656.0,158.047,158.047,157.8005,157.8858,6656.0
2023-08-25 13:50:00,166.53,166.85,166.5,166.82,4493.0,157.9143,158.2177,157.8858,158.1893,4493.0
2023-08-25 13:55:00,166.86,166.88,166.7,166.87,5057.0,158.2272,158.2461,158.0755,158.2367,5057.0
2023-08-25 14:00:00,166.83,166.9,166.75,166.85,3984.0,158.1987,158.2651,158.1229,158.2177,3984.0
2023-08-25 14:05:00,166.92,167.04,166.86,167.03,6599.0,158.2841,158.3979,158.2272,158.3884,6599.0
2023-08-25 14:10:00,167.06,167.29,166.92,167.25,8519.0,158.4168,158.6349,158.2841,158.597,8519.0
2023-08-25 14:15:00,167.25,167.41,167.05,167.37,9663.0,158.597,158.7487,158.4074,158.7108,9663.0
2023-08-25 14:20:00,167.37,167.64,167.36,167.48,13700.0,158.7108,158.9668,158.7013,158.8151,13700.0
2023-08-25 14:25:00,167.46,167.68,167.46,167.68,10603.0,158.7961,159.0048,158.7961,159.0048,10603.0
2023-08-25 14:30:00,167.69,168.12,167.57,168.09,24959.0,159.0142,159.422,158.9004,159.3935,24959.0
2023-08-25 14:35:00,168.13,168.22,167.81,167.83,16894.0,159.4315,159.5168,159.128,159.147,16894.0
2023-08-25 14:40:00,167.84,167.97,167.68,167.72,10646.0,159.1565,159.2798,159.0048,159.0427,10646.0
2023-08-25 14:45:00,167.74,167.9,167.65,167.81,6925.0,159.0617,159.2134,158.9763,159.128,6925.0
2023-08-25 14:50:00,167.83,167.95,167.76,167.84,9117.0,159.147,159.2608,159.0806,159.1565,9117.0
2023-08-25 14:55:00,167.83,167.96,167.82,167.95,10315.0,159.147,159.2703,159.1375,159.2608,10315.0
2023-08-25 15:00:00,167.95,168.23,167.71,167.83,14765.0,159.2608,159.5263,159.0332,159.147,14765.0
2023-08-25 15:05:00,167.87,168.15,167.74,168.14,11859.0,159.1849,159.4504,159.0617,159.441,11859.0
2023-08-25 15:10:00,168.13,168.24,168.02,168.05,17824.0,159.4315,159.5358,159.3272,159.3556,17824.0
2023-08-25 15:15:00,168.07,168.29,168.04,168.27,17233.0,159.3746,159.5832,159.3461,159.5642,17233.0
2023-08-25 15:20:00,168.26,168.36,168.2,168.32,21118.0,159.5548,159.6496,159.4979,159.6116,21118.0
2023-08-25 15:25:00,168.31,168.4,168.21,168.24,16361.0,159.6022,159.6875,159.5073,159.5358,16361.0
2023-08-25 15:30:00,168.23,168.41,168.15,168.23,16609.0,159.5263,159.697,159.4504,159.5263,16609.0
2023-08-25 15:35:00,168.23,168.29,168.05,168.18,15943.0,159.5263,159.5832,159.3556,159.4789,15943.0
2023-08-25 15:40:00,168.18,168.46,168.09,168.39,34553.0,159.4789,159.7444,159.3935,159.678,34553.0
2023-08-25 15:45:00,168.38,168.45,168.09,168.09,36106.0,159.6685,159.7349,159.3935,159.3935,36106.0
2023-08-25 15:50:00,167.98,168.36,167.75,167.77,114994.0,159.2892,159.6496,159.0711,159.0901,114994.0
2023-08-25 15:55:00,167.76,167.94,167.6,167.78,271552.0,159.0806,159.2513,158.9289,159.0996,271552.0
2023-08-28 09:30:00,169.32,169.61,168.77,169.54,35723.0,160.5599,160.8349,160.0384,160.7685,35723.0
2023-08-28 09:35:00,169.69,169.92,169.38,169.43,25078.0,160.9108,161.1289,160.6168,160.6642,25078.0
2023-08-28 09:40:00,169.41,169.49,169.02,169.4,14269.0,160.6453,160.7211,160.2754,160.6358,14269.0
2023-08-28 09:45:00,169.45,169.55,169.0,169.11,5524.0,160.6832,160.778,160.2565,160.3608,5524.0
2023-08-28 09:50:00,169.09,169.13,168.48,168.92,9084.0,160.3418,160.3797,159.7634,160.1806,9084.0
2023-08-28 09:55:00,168.95,169.18,168.85,169.14,9830.0,160.2091,160.4272,160.1142,160.3892,9830.0
2023-08-28 10:00:00,169.09,169.19,168.92,169.09,8177.0,160.3418,160.4366,160.1806,160.3418,8177.0
2023-08-28 10:05:00,169.19,169.4,169.08,169.34,12052.0,160.4366,160.6358,160.3323,160.5789,12052.0
2023-08-28 10:10:00,169.37,169.5,169.28,169.39,27346.0,160.6073,160.7306,160.522,160.6263,27346.0
2023-08-28 10:15:00,169.38,169.58,169.19,169.32,9580.0,160.6168,160.8065,160.4366,160.5599,9580.0
2023-08-28 10:20:00,169.31,169.64,169.28,169.62,11641.0,160.5504,160.8634,160.522,160.8444,11641.0
2023-08-28 10:25:00,169.6,169.75,169.6,169.67,4373.0,160.8254,160.9677,160.8254,160.8918,4373.0
2023-08-28 10:30:00,169.7,169.72,169.4,169.46,5173.0,160.9203,160.9392,160.6358,160.6927,5173.0
2023-08-28 10:35:00,169.41,169.47,169.07,169.07,3988.0,160.6453,160.7021,160.3228,160.3228,3988.0
2023-08-28 10:40:00,169.08,169.14,168.67,168.71,3332.0,160.3323,160.3892,159.9435,159.9815,3332.0
2023-08-28 10:45:00,168.67,168.82,168.62,168.7,15816.0,159.9435,160.0858,159.8961,159.972,15816.0
2023-08-28 10:50:00,168.68,168.72,168.17,168.4,18411.0,159.953,159.991,159.4694,159.6875,18411.0
2023-08-28 10:55:00,168.41,168.43,168.24,168.39,5619.0,159.697,159.716,159.5358,159.678,5619.0
2023-08-28 11:00:00,168.45,168.56,168.31,168.38,11636.0,159.7349,159.8392,159.6022,159.6685,11636.0
2023-08-28 11:05:00,168.39,168.44,168.23,168.43,9204.0,159.678,159.7254,159.5263,159.716,9204.0
2023-08-28 11:10:00,168.4,168.49,168.26,168.46,4337.0,159.6875,159.7729,159.5548,159.7444,4337.0
2023-08-28 11:15:00,168.45,168.61,168.44,168.48,6014.0,159.7349,159.8866,159.7254,159.7634,6014.0
2023-08-28 11:20:00,168.52,168.68,168.5,168.59,6584.0,159.8013,159.953,159.7823,159.8677,6584.0
2023-08-28 11:25:00,168.59,168.95,168.59,168.62,13084.0,159.8677,160.2091,159.8677,159.8961,13084.0
2023-08-28 11:30:00,168.57,168.68,168.3,168.49,5346.0,159.8487,159.953,159.5927,159.7729,5346.0
2023-08-28 11:35:00,168.46,168.47,168.35,168.44,6292.0,159.7444,159.7539,159.6401,159.7254,6292.0
2023-08-28 11:40:00,168.45,168.53,167.97,168.07,8700.0,159.7349,159.8108,159.2798,159.3746,8700.0
2023-08-28 11:45:00,168.09,168.12,167.92,168.05,6675.0,159.3935,159.422,159.2323,159.3556,6675.0
2023-08-28 11:50:00,168.08,168.12,167.9,168.11,6310.0,159.3841,159.422,159.2134,159.4125,6310.0
2023-08-28 11:55:00,168.12,168.28,168.04,168.25,11547.0,159.422,159.5737,159.3461,159.5453,11547.0
2023-08-28 12:00:00,168.15,168.35,168.11,168.28,2826.0,159.4504,159.6401,159.4125,159.5737,2826.0
2023-08-28 12:05:00,168.38,168.38,168.19,168.32,3779.0,159.6685,159.6685,159.4884,159.6116,3779.0
2023-08-28 12:10:00,168.34,168.41,168.24,168.37,11690.0,159.6306,159.697,159.5358,159.6591,11690.0
2023-08-28 12:15:00,168.39,168.42,168.31,168.34,12304.0,159.678,159.7065,159.6022,159.6306,12304.0
2023-08-28 12:20:00,168.3,168.35,168.24,168.34,21267.0,159.5927,159.6401,159.5358,159.6306,21267.0
2023-08-28 12:25:00,168.34,168.34,168.14,168.2,13479.0,159.6306,159.6306,159.441,159.4979,13479.0
2023-08-28 12:30:00,168.19,168.37,168.16,168.25,4586.0,159.4884,159.6591,159.4599,159.5453,4586.0
2023-08-28 12:35:00,168.24,168.52,168.24,168.52,5332.0,159.5358,159.8013,159.5358,159.8013,5332.0
2023-08-28 12:40:00,168.51,168.62,168.41,168.5,8827.0,159.7918,159.8961,159.697,159.7823,8827.0
2023-08-28 12:45:00,168.53,168.57,168.46,168.52,6513.0,159.8108,159.8487,159.7444,159.8013,6513.0
2023-08-28 12:50:00,168.54,168.79,168.54,168.72,6140.0,159.8203,160.0573,159.8203,159.991,6140.0
2023-08-28 12:55:00,168.71,168.98,168.7,168.94,6572.0,159.9815,160.2375,159.972,160.1996,6572.0
2023-08-28 13:00:00,168.98,169.13,168.98,168.99,6927.0,160.2375,160.3797,160.2375,160.247,6927.0
2023-08-28 13:05:00,169.02,169.28,168.98,169.0,10739.0,160.2754,160.522,160.2375,160.2565,10739.0
2023-08-28 13:10:00,169.02,169.06,168.9,168.94,4747.0,160.2754,160.3134,160.1616,160.1996,4747.0
2023-08-28 13:15:00,168.9,168.9,168.77,168.89,5194.0,160.1616,160.1616,160.0384,160.1522,5194.0
2023-08-28 13:20:00,168.88,169.02,168.84,168.86,6878.0,160.1427,160.2754,160.1047,160.1237,6878.0
2023-08-28 13:25:00,168.89,168.89,168.69,168.71,8983.0,160.1522,160.1522,159.9625,159.9815,8983.0
2023-08-28 13:30:00,168.74,168.83,168.69,168.7,4937.0,160.0099,160.0953,159.9625,159.972,4937.0
2023-08-28 13:35:00,168.6,168.6,168.32,168.35,7512.0,159.8772,159.8772,159.6116,159.6401,7512.0
2023-08-28 13:40:00,168.34,168.48,168.34,168.38,5155.0,159.6306,159.7634,159.6306,159.6685,5155.0
2023-08-28 13:45:00,168.39,168.44,168.33,168.39,4686.0,159.678,159.7254,159.6211,159.678,4686.0
2023-08-28 13:50:00,168.4,168.4,168.0,168.0,7059.0,159.6875,159.6875,159.3082,159.3082,7059.0
2023-08-28 13:55:00,167.88,167.89,167.58,167.69,15579.0,159.1944,159.2039,158.9099,159.0142,15579.0
2023-08-28 14:00:00,167.67,167.96,167.66,167.96,8167.0,158.9953,159.2703,158.9858,159.2703,8167.0
2023-08-28 14:05:00,167.97,168.07,167.88,168.07,3210.0,159.2798,159.3746,159.1944,159.3746,3210.0
2023-08-28 14:10:00,168.04,168.04,167.89,167.96,2892.0,159.3461,159.3461,159.2039,159.2703,2892.0
2023-08-28 14:15:00,168.02,168.02,167.89,167.89,4015.0,159.3272,159.3272,159.2039,159.2039,4015.0
2023-08-28 14:20:00,167.86,168.0,167.86,168.0,3112.0,159.1754,159.3082,159.1754,159.3082,3112.0
2023-08-28 14:25:00,168.0,168.18,167.99,168.11,11396.0,159.3082,159.4789,159.2987,159.4125,11396.0
2023-08-28 14:30:00,168.12,168.13,167.93,168.12,12039.0,159.422,159.4315,159.2418,159.422,12039.0
2023-08-28 14:35:00,168.14,168.27,167.95,168.07,7931.0,159.441,159.5642,159.2608,159.3746,7931.0
2023-08-28 14:40:00,168.11,168.2,168.07,168.08,4552.0,159.4125,159.4979,159.3746,159.3841,4552.0
2023-08-28 14:45:00,168.06,168.18,168.06,168.12,9899.0,159.3651,159.4789,159.3651,159.422,9899.0
2023-08-28 14:50:00,168.16,168.18,168.03,168.11,7961.0,159.4599,159.4789,159.3367,159.4125,7961.0
2023-08-28 14:55:00,168.14,168.14,167.93,167.97,15565.0,159.441,159.441,159.2418,159.2798,15565.0
2023-08-28 15:00:00,167.99,168.1,167.88,168.03,6138.0,159.2987,159.403,159.1944,159.3367,6138.0
2023-08-28 15:05:00,168.05,168.13,167.99,168.13,8610.0,159.3556,159.4315,159.2987,159.4315,8610.0
2023-08-28 15:10:00,168.12,168.18,167.9,167.97,13601.0,159.422,159.4789,159.2134,159.2798,13601.0
2023-08-28 15:15:00,167.96,168.17,167.88,168.05,11589.0,159.2703,159.4694,159.1944,159.3556,11589.0
2023-08-28 15:20:00,168.07,168.07,167.82,167.95,13559.0,159.3746,159.3746,159.1375,159.2608,13559.0
2023-08-28 15:25:00,167.94,168.15,167.94,168.09,12792.0,159.2513,159.4504,159.2513,159.3935,12792.0
2023-08-28 15:30:00,168.08,168.19,167.98,168.17,9237.0,159.3841,159.4884,159.2892,159.4694,9237.0
2023-08-28 15:35:00,168.15,168.28,168.11,168.12,14987.0,159.4504,159.5737,159.4125,159.422,14987.0
2023-08-28 15:40:00,168.14,168.37,168.14,168.36,16351.0,159.441,159.6591,159.441,159.6496,16351.0
2023-08-28 15:45:00,168.34,168.86,168.34,168.53,27431.0,159.6306,160.1237,159.6306,159.8108,27431.0
2023-08-28 15:50:00,168.5,168.75,168.4,168.66,56806.0,159.7823,160.0194,159.6875,159.9341,56806.0
2023-08-28 15:55:00,168.62,168.84,168.54,168.72,224881.0,159.8961,160.1047,159.8203,159.991,224881.0
2023-08-29 09:30:00,167.82,168.32,167.81,168.28,33658.0,159.1375,159.6116,159.128,159.5737,33658.0
2023-08-29 09:35:00,168.2,168.32,167.78,167.89,6615.0,159.4979,159.6116,159.0996,159.2039,6615.0
2023-08-29 09:40:00,167.74,168.65,167.74,168.44,3955.0,159.0617,159.9246,159.0617,159.7254,3955.0
2023-08-29 09:45:00,168.48,168.89,168.42,168.89,7753.0,159.7634,160.1522,159.7065,160.1522,7753.0
2023-08-29 09:50:00,168.86,168.86,168.41,168.44,6713.0,160.1237,160.1237,159.697,159.7254,6713.0
2023-08-29 09:55:00,168.39,168.63,168.25,168.47,5327.0,159.678,159.9056,159.5453,159.7539,5327.0
2023-08-29 10:00:00,168.47,169.17,168.46,169.06,21744.0,159.7539,160.4177,159.7444,160.3134,21744.0
2023-08-29 10:05:00,169.09,169.17,168.9,169.01,28647.0,160.3418,160.4177,160.1616,160.2659,28647.0
2023-08-29 10:10:00,169.0,169.23,168.79,169.14,31683.0,160.2565,160.4746,160.0573,160.3892,31683.0
2023-08-29 10:15:00,169.13,169.56,169.07,169.33,22098.0,160.3797,160.7875,160.3228,160.5694,22098.0
2023-08-29 10:20:00,169.35,169.55,169.24,169.42,20554.0,160.5884,160.778,160.484,160.6547,20554.0
2023-08-29 10:25:00,169.39,169.65,169.33,169.57,15591.0,160.6263,160.8728,160.5694,160.797,15591.0
2023-08-29 10:30:00,169.6,169.92,169.6,169.86,17508.0,160.8254,161.1289,160.8254,161.072,17508.0
2023-08-29 10:35:00,169.89,169.99,169.52,169.63,15285.0,161.1004,161.1952,160.7496,160.8539,15285.0
2023-08-29 10:40:00,169.64,169.72,169.53,169.63,14668.0,160.8634,160.9392,160.759,160.8539,14668.0
2023-08-29 10:45:00,169.68,169.71,169.39,169.64,21377.0,160.9013,160.9297,160.6263,160.8634,21377.0
2023-08-29 10:50:00,169.59,169.83,169.49,169.53,15329.0,160.8159,161.0435,160.7211,160.759,15329.0
2023-08-29 10:55:00,169.45,169.45,169.24,169.39,16791.0,160.6832,160.6832,160.484,160.6263,16791.0
2023-08-29 11:00:00,169.39,169.55,169.35,169.39,14504.0,160.6263,160.778,160.5884,160.6263,14504.0
2023-08-29 11:05:00,169.35,169.62,169.33,169.6,10613.0,160.5884,160.8444,160.5694,160.8254,10613.0
2023-08-29 11:10:00,169.59,169.9,169.58,169.83,13824.0,160.8159,161.1099,160.8065,161.0435,13824.0
2023-08-29 11:15:00,169.84,170.01,169.77,169.95,13221.0,161.053,161.2142,160.9866,161.1573,13221.0
2023-08-29 11:20:00,169.99,170.21,169.89,170.17,16493.0,161.1952,161.4039,161.1004,161.3659,16493.0
2023-08-29 11:25:00,170.17,170.3,169.96,170.06,16034.0,161.3659,161.4892,161.1668,161.2616,16034.0
2023-08-29 11:30:00,170.07,170.22,170.02,170.18,11749.0,161.2711,161.4133,161.2237,161.3754,11749.0
2023-08-29 11:35:00,170.16,170.43,170.15,170.39,19702.0,161.3565,161.6125,161.347,161.5746,19702.0
2023-08-29 11:40:00,170.41,170.54,170.4,170.5,12134.0,161.5935,161.7168,161.584,161.6789,12134.0
2023-08-29 11:45:00,170.55,170.55,170.26,170.36,12588.0,161.7263,161.7263,161.4513,161.5461,12588.0
2023-08-29 11:50:00,170.35,170.49,170.28,170.35,14953.0,161.5366,161.6694,161.4702,161.5366,14953.0
2023-08-29 11:55:00,170.37,170.37,170.23,170.24,8216.0,161.5556,161.5556,161.4228,161.4323,8216.0
2023-08-29 12:00:00,170.23,170.34,170.12,170.31,7242.0,161.4228,161.5271,161.3185,161.4987,7242.0
2023-08-29 12:05:00,170.29,170.53,170.19,170.49,9049.0,161.4797,161.7073,161.3849,161.6694,9049.0
2023-08-29 12:10:00,170.52,170.64,170.47,170.62,9952.0,161.6978,161.8116,161.6504,161.7927,9952.0
2023-08-29 12:15:00,170.63,170.71,170.55,170.71,11924.0,161.8021,161.878,161.7263,161.878,11924.0
2023-08-29 12:20:00,170.71,170.9,170.69,170.89,12833.0,161.878,162.0582,161.859,162.0487,12833.0
2023-08-29 12:25:00,170.87,171.0,170.83,170.9,17355.0,162.0297,162.153,161.9918,162.0582,17355.0
2023-08-29 12:30:00,170.93,170.95,170.47,170.67,41313.0,162.0866,162.1056,161.6504,161.8401,41313.0
2023-08-29 12:35:00,170.65,170.65,170.29,170.47,14319.0,161.8211,161.8211,161.4797,161.6504,14319.0
2023-08-29 12:40:00,170.51,170.72,170.47,170.7,6850.0,161.6883,161.8875,161.6504,161.8685,6850.0
2023-08-29 12:45:00,170.71,170.73,170.54,170.56,9851.0,161.878,161.897,161.7168,161.7358,9851.0
2023-08-29 12:50:00,170.58,170.91,170.57,170.86,12454.0,161.7547,162.0676,161.7452,162.0202,12454.0
2023-08-29 12:55:00,170.86,170.96,170.84,170.93,7009.0,162.0202,162.1151,162.0013,162.0866,7009.0
2023-08-29 13:00:00,170.91,171.02,170.84,171.02,8596.0,162.0676,162.172,162.0013,162.172,8596.0
2023-08-29 13:05:00,171.02,171.16,170.99,171.09,10288.0,162.172,162.3047,162.1435,162.2383,10288.0
2023-08-29 13:10:00,171.14,171.15,170.86,171.03,13452.0,162.2857,162.2952,162.0202,162.1814,13452.0
2023-08-29 13:15:00,171.04,171.06,170.81,170.81,8203.0,162.1909,162.2099,161.9728,161.9728,8203.0
2023-08-29 13:20:00,170.8,170.93,170.74,170.92,7108.0,161.9633,162.0866,161.9064,162.0771,7108.0
2023-08-29 13:25:00,170.93,170.93,170.69,170.77,5971.0,162.0866,162.0866,161.859,161.9349,5971.0
2023-08-29 13:30:00,170.77,170.86,170.62,170.63,14799.0,161.9349,162.0202,161.7927,161.8021,14799.0
2023-08-29 13:35:00,170.64,170.8,170.61,170.72,39251.0,161.8116,161.9633,161.7832,161.8875,39251.0
2023-08-29 13:40:00,170.72,170.75,170.56,170.63,10444.0,161.8875,161.9159,161.7358,161.8021,10444.0
2023-08-29 13:45:00,170.64,170.7,170.6,170.64,11628.0,161.8116,161.8685,161.7737,161.8116,11628.0
2023-08-29 13:50:00,170.6,170.71,170.41,170.51,24505.0,161.7737,161.878,161.5935,161.6883,24505.0
2023-08-29 13:55:00,170.47,170.58,170.34,170.47,31889.0,161.6504,161.7547,161.5271,161.6504,31889.0
2023-08-29 14:00:00,170.45,170.55,170.35,170.46,18408.0,161.6314,161.7263,161.5366,161.6409,18408.0
2023-08-29 14:05:00,170.44,170.64,170.42,170.64,34042.0,161.622,161.8116,161.603,161.8116,34042.0
2023-08-29 14:10:00,170.66,170.85,170.59,170.65,11672.0,161.8306,162.0108,161.7642,161.8211,11672.0
2023-08-29 14:15:00,170.64,170.89,170.6,170.87,12148.0,161.8116,162.0487,161.7737,162.0297,12148.0
2023-08-29 14:20:00,170.87,170.95,170.69,170.73,12456.0,162.0297,162.1056,161.859,161.897,12456.0
2023-08-29 14:25:00,170.77,170.87,170.7,170.87,9927.0,161.9349,162.0297,161.8685,162.0297,9927.0
2023-08-29 14:30:00,170.85,171.0,170.83,170.95,13684.0,162.0108,162.153,161.9918,162.1056,13684.0
2023-08-29 14:35:00,170.95,170.99,170.73,170.75,23277.0,162.1056,162.1435,161.897,161.9159,23277.0
2023-08-29 14:40:00,170.79,170.84,170.73,170.82,11889.0,161.9539,162.0013,161.897,161.9823,11889.0
2023-08-29 14:45:00,170.78,170.93,170.77,170.81,19923.0,161.9444,162.0866,161.9349,161.9728,19923.0
2023-08-29 14:50:00,170.79,170.98,170.78,170.95,16729.0,161.9539,162.134,161.9444,162.1056,16729.0
2023-08-29 14:55:00,170.95,170.98,170.78,170.98,27627.0,162.1056,162.134,161.9444,162.134,27627.0
2023-08-29 15:00:00,170.95,170.95,170.76,170.91,16315.0,162.1056,162.1056,161.9254,162.0676,16315.0
2023-08-29 15:05:00,170.9,171.12,170.88,171.06,19244.0,162.0582,162.2668,162.0392,162.2099,19244.0
2023-08-29 15:10:00,171.06,171.17,171.01,171.14,16316.0,162.2099,162.3142,162.1625,162.2857,16316.0
2023-08-29 15:15:00,171.15,171.26,171.04,171.22,19302.0,162.2952,162.3995,162.1909,162.3616,19302.0
2023-08-29 15:20:00,171.21,171.21,171.06,171.07,31597.0,162.3521,162.3521,162.2099,162.2194,31597.0
2023-08-29 15:25:00,171.09,171.17,170.86,171.0,25372.0,162.2383,162.3142,162.0202,162.153,25372.0
2023-08-29 15:30:00,171.02,171.06,170.91,170.97,32986.0,162.172,162.2099,162.0676,162.1245,32986.0
2023-08-29 15:35:00,170.96,171.12,170.95,170.95,29909.0,162.1151,162.2668,162.1056,162.1056,29909.0
2023-08-29 15:40:00,170.95,171.11,170.91,171.06,33427.0,162.1056,162.2573,162.0676,162.2099,33427.0
2023-08-29 15:45:00,171.05,171.23,170.84,170.87,48620.0,162.2004,162.3711,162.0013,162.0297,48620.0
2023-08-29 15:50:00,170.88,170.91,170.65,170.67,93576.0,162.0392,162.0676,161.8211,161.8401,93576.0
2023-08-29 15:55:00,170.69,170.84,170.6,170.67,189006.0,161.859,162.0013,161.7737,161.8401,189006.0
2023-08-30 09:30:00,166.61,166.72,165.32,166.14,205462.0,157.9901,158.0944,156.7669,157.5444,205462.0
2023-08-30 09:35:00,166.08,167.51,165.78,167.4,93631.0,157.4875,158.8436,157.2031,158.7392,93631.0
2023-08-30 09:40:00,167.39,167.41,166.91,167.1,70202.0,158.7298,158.7487,158.2746,158.4548,70202.0
2023-08-30 09:45:00,167.06,168.08,166.88,167.72,90952.0,158.4168,159.3841,158.2461,159.0427,90952.0
2023-08-30 09:50:00,167.77,168.46,167.71,168.44,66684.0,159.0901,159.7444,159.0332,159.7254,66684.0
2023-08-30 09:55:00,168.44,168.87,168.24,168.75,114549.0,159.7254,160.1332,159.5358,160.0194,114549.0
2023-08-30 10:00:00,168.71,169.06,168.65,168.91,105146.0,159.9815,160.3134,159.9246,160.1711,105146.0
2023-08-30 10:05:00,169.0,169.16,168.94,168.97,26061.0,160.2565,160.4082,160.1996,160.228,26061.0
2023-08-30 10:10:00,168.97,169.26,168.97,169.21,22850.0,160.228,160.503,160.228,160.4556,22850.0
2023-08-30 10:15:00,169.24,169.27,168.78,168.81,37603.0,160.484,160.5125,160.0478,160.0763,37603.0
2023-08-30 10:20:00,168.83,168.91,168.43,168.53,83178.0,160.0953,160.1711,159.716,159.8108,83178.0
2023-08-30 10:25:00,168.53,168.54,168.01,168.34,113522.0,159.8108,159.8203,159.3177,159.6306,113522.0
2023-08-30 10:30:00,168.35,168.95,168.29,168.89,49385.0,159.6401,160.2091,159.5832,160.1522,49385.0
2023-08-30 10:35:00,168.88,168.94,168.57,168.75,41912.0,160.1427,160.1996,159.8487,160.0194,41912.0
2023-08-30 10:40:00,168.74,168.78,168.59,168.59,9348.0,160.0099,160.0478,159.8677,159.8677,9348.0
2023-08-30 10:45:00,168.58,168.58,168.4,168.48,22702.0,159.8582,159.8582,159.6875,159.7634,22702.0
2023-08-30 10:50:00,168.5,168.86,168.46,168.85,21652.0,159.7823,160.1237,159.7444,160.1142,21652.0
2023-08-30 10:55:00,168.85,169.11,168.78,169.01,18826.0,160.1142,160.3608,160.0478,160.2659,18826.0
2023-08-30 11:00:00,169.0,169.08,168.76,168.93,24825.0,160.2565,160.3323,160.0289,160.1901,24825.0
2023-08-30 11:05:00,168.93,169.09,168.93,168.97,12745.0,160.1901,160.3418,160.1901,160.228,12745.0
2023-08-30 11:10:00,168.97,169.11,168.65,168.72,84545.0,160.228,160.3608,159.9246,159.991,84545.0
2023-08-30 11:15:00,168.65,168.77,168.55,168.68,11940.0,159.9246,160.0384,159.8297,159.953,11940.0
2023-08-30 11:20:00,168.7,168.77,168.53,168.54,123294.0,159.972,160.0384,159.8108,159.8203,123294.0
2023-08-30 11:25:00,168.55,169.0,168.34,169.0,42639.0,159.8297,160.2565,159.6306,160.2565,42639.0
2023-08-30 11:30:00,169.0,169.18,168.97,169.15,13478.0,160.2565,160.4272,160.228,160.3987,13478.0
2023-08-30 11:35:00,169.2,169.63,169.19,169.43,14482.0,160.4461,160.8539,160.4366,160.6642,14482.0
2023-08-30 11:40:00,169.4,169.78,169.4,169.73,23393.0,160.6358,160.9961,160.6358,160.9487,23393.0
2023-08-30 11:45:00,169.72,169.79,169.58,169.62,36446.0,160.9392,161.0056,160.8065,160.8444,36446.0
2023-08-30 11:50:00,169.6,169.63,169.45,169.54,13336.0,160.8254,160.8539,160.6832,160.7685,13336.0
2023-08-30 11:55:00,169.55,169.63,169.37,169.63,7852.0,160.778,160.8539,160.6073,160.8539,7852.0
2023-08-30 12:00:00,169.61,169.86,169.59,169.85,56455.0,160.8349,161.072,160.8159,161.0625,56455.0
2023-08-30 12:05:00,169.87,170.05,169.85,170.0,34532.0,161.0815,161.2521,161.0625,161.2047,34532.0
2023-08-30 12:10:00,170.03,170.09,169.96,170.07,16780.0,161.2332,161.2901,161.1668,161.2711,16780.0
2023-08-30 12:15:00,170.04,170.27,169.99,170.12,9968.0,161.2427,161.4608,161.1952,161.3185,9968.0
2023-08-30 12:20:00,170.14,170.2,169.85,169.9,32625.0,161.3375,161.3944,161.0625,161.1099,32625.0
2023-08-30 12:25:00,169.9,170.04,169.72,169.88,73698.0,161.1099,161.2427,160.9392,161.0909,73698.0
2023-08-30 12:30:00,169.9,170.05,169.83,169.98,40284.0,161.1099,161.2521,161.0435,161.1858,40284.0
2023-08-30 12:35:00,169.98,170.0,169.81,169.99,71541.0,161.1858,161.2047,161.0246,161.1952,71541.0
2023-08-30 12:40:00,170.0,170.16,169.92,170.13,37513.0,161.2047,161.3565,161.1289,161.328,37513.0
2023-08-30 12:45:00,170.13,170.22,169.86,169.86,26671.0,161.328,161.4133,161.072,161.072,26671.0
2023-08-30 12:50:00,169.85,169.87,169.55,169.7,39150.0,161.0625,161.0815,160.778,160.9203,39150.0
2023-08-30 12:55:00,169.7,169.88,169.69,169.8,13744.0,160.9203,161.0909,160.9108,161.0151,13744.0
2023-08-30 13:00:00,169.81,169.87,169.66,169.87,49624.0,161.0246,161.0815,160.8823,161.0815,49624.0
2023-08-30 13:05:00,169.84,169.87,169.75,169.78,7738.0,161.053,161.0815,160.9677,160.9961,7738.0
2023-08-30 13:10:00,169.78,169.93,169.76,169.87,55742.0,160.9961,161.1384,160.9771,161.0815,55742.0
2023-08-30 13:15:00,169.85,169.97,169.78,169.95,41616.0,161.0625,161.1763,160.9961,161.1573,41616.0
2023-08-30 13:20:00,169.95,170.02,169.93,169.96,15771.0,161.1573,161.2237,161.1384,161.1668,15771.0
2023-08-30 13:25:00,169.96,170.02,169.83,169.9,18435.0,161.1668,161.2237,161.0435,161.1099,18435.0
2023-08-30 13:30:00,169.89,170.04,169.78,170.01,11279.0,161.1004,161.2427,160.9961,161.2142,11279.0
2023-08-30 13:35:00,170.02,170.05,169.89,169.89,6098.0,161.2237,161.2521,161.1004,161.1004,6098.0
2023-08-30 13:40:00,169.89,169.89,169.57,169.58,12810.0,161.1004,161.1004,160.797,160.8065,12810.0
2023-08-30 13:45:00,169.59,169.62,169.43,169.53,14776.0,160.8159,160.8444,160.6642,160.759,14776.0
2023-08-30 13:50:00,169.54,169.54,169.22,169.22,6896.0,160.7685,160.7685,160.4651,160.4651,6896.0
2023-08-30 13:55:00,169.16,169.2,168.71,169.06,26561.0,160.4082,160.4461,159.9815,160.3134,26561.0
2023-08-30 14:00:00,169.01,169.13,168.93,169.05,10449.0,160.2659,160.3797,160.1901,160.3039,10449.0
2023-08-30 14:05:00,169.05,169.09,168.82,168.97,11897.0,160.3039,160.3418,160.0858,160.228,11897.0
2023-08-30 14:10:00,168.98,169.11,168.84,169.09,14115.0,160.2375,160.3608,160.1047,160.3418,14115.0
2023-08-30 14:15:00,169.09,169.15,168.82,168.88,13340.0,160.3418,160.3987,160.0858,160.1427,13340.0
2023-08-30 14:20:00,168.92,168.96,168.79,168.79,8436.0,160.1806,160.2185,160.0573,160.0573,8436.0
2023-08-30 14:25:00,168.75,168.75,168.53,168.59,16180.0,160.0194,160.0194,159.8108,159.8677,16180.0
2023-08-30 14:30:00,168.57,168.81,168.57,168.81,9723.0,159.8487,160.0763,159.8487,160.0763,9723.0
2023-08-30 14:35:00,168.81,168.89,168.74,168.83,14513.0,160.0763,160.1522,160.0099,160.0953,14513.0
2023-08-30 14:40:00,168.86,169.09,168.85,169.08,19046.0,160.1237,160.3418,160.1142,160.3323,19046.0
2023-08-30 14:45:00,169.03,169.09,168.81,168.81,10018.0,160.2849,160.3418,160.0763,160.0763,10018.0
2023-08-30 14:50:00,168.87,169.11,168.85,168.9,29330.0,160.1332,160.3608,160.1142,160.1616,29330.0
2023-08-30 14:55:00,168.9,168.96,168.78,168.83,14111.0,160.1616,160.2185,160.0478,160.0953,14111.0
2023-08-30 15:00:00,168.87,169.22,168.84,169.14,18788.0,160.1332,160.4651,160.1047,160.3892,18788.0
2023-08-30 15:05:00,169.14,169.19,169.06,169.09,12627.0,160.3892,160.4366,160.3134,160.3418,12627.0
2023-08-30 15:10:00,169.09,169.21,168.97,169.11,13567.0,160.3418,160.4556,160.228,160.3608,13567.0
2023-08-30 15:15:00,169.11,169.11,169.01,169.09,10954.0,160.3608,160.3608,160.2659,160.3418,10954.0
2023-08-30 15:20:00,169.1,169.11,168.87,169.01,20105.0,160.3513,160.3608,160.1332,160.2659,20105.0
2023-08-30 15:25:00,169.02,169.02,168.87,168.9,15044.0,160.2754,160.2754,160.1332,160.1616,15044.0
2023-08-30 15:30:00,168.9,169.12,168.87,169.08,26311.0,160.1616,160.3703,160.1332,160.3323,26311.0
2023-08-30 15:35:00,169.09,169.42,169.08,169.21,34628.0,160.3418,160.6547,160.3323,160.4556,34628.0
2023-08-30 15:40:00,169.22,169.32,169.17,169.26,35571.0,160.4651,160.5599,160.4177,160.503,35571.0
2023-08-30 15:45:00,169.25,169.46,169.12,169.12,53033.0,160.4935,160.6927,160.3703,160.3703,53033.0
2023-08-30 15:50:00,169.06,169.37,169.03,169.05,71523.0,160.3134,160.6073,160.2849,160.3039,71523.0
2023-08-30 15:55:00,169.09,169.28,169.0,169.23,187772.0,160.3418,160.522,160.2565,160.4746,187772.0
2023-08-31 09:30:00,168.56,169.69,168.56,169.32,50246.0,159.8392,160.9108,159.8392,160.5599,50246.0
2023-08-31 09:35:00,169.22,169.27,168.61,168.61,10019.0,160.4651,160.5125,159.8866,159.8866,10019.0
2023-08-31 09:40:00,168.61,168.73,168.27,168.67,14754.0,159.8866,160.0004,159.5642,159.9435,14754.0
2023-08-31 09:45:00,168.74,168.98,168.38,168.7,17563.0,160.0099,160.2375,159.6685,159.972,17563.0
2023-08-31 09:50:00,168.8,169.27,168.67,169.22,23754.0,160.0668,160.5125,159.9435,160.4651,23754.0
2023-08-31 09:55:00,169.2,169.48,169.01,169.48,13045.0,160.4461,160.7116,160.2659,160.7116,13045.0
2023-08-31 10:00:00,169.45,169.6,169.29,169.3,15418.0,160.6832,160.8254,160.5315,160.5409,15418.0
2023-08-31 10:05:00,169.38,169.49,169.07,169.43,13776.0,160.6168,160.7211,160.3228,160.6642,13776.0
2023-08-31 10:10:00,169.39,169.71,169.25,169.68,15750.0,160.6263,160.9297,160.4935,160.9013,15750.0
2023-08-31 10:15:00,169.65,169.83,169.65,169.76,11337.0,160.8728,161.0435,160.8728,160.9771,11337.0
2023-08-31 10:20:00,169.73,169.73,169.36,169.46,17183.0,160.9487,160.9487,160.5978,160.6927,17183.0
2023-08-31 10:25:00,169.45,169.68,169.38,169.56,16761.0,160.6832,160.9013,160.6168,160.7875,16761.0
2023-08-31 10:30:00,169.59,169.97,169.52,169.93,10563.0,160.8159,161.1763,160.7496,161.1384,10563.0
2023-08-31 10:35:00,169.91,170.13,169.87,170.09,15168.0,161.1194,161.328,161.0815,161.2901,15168.0
2023-08-31 10:40:00,170.11,170.31,169.91,169.92,8818.0,161.309,161.4987,161.1194,161.1289,8818.0
2023-08-31 10:45:00,169.94,170.07,169.83,169.9,11411.0,161.1478,161.2711,161.0435,161.1099,11411.0
2023-08-31 10:50:00,169.89,169.92,169.48,169.56,13874.0,161.1004,161.1289,160.7116,160.7875,13874.0
2023-08-31 10:55:00,169.55,169.68,169.41,169.65,14262.0,160.778,160.9013,160.6453,160.8728,14262.0
2023-08-31 11:00:00,169.63,169.63,169.33,169.5,18196.0,160.8539,160.8539,160.5694,160.7306,18196.0
2023-08-31 11:05:00,169.51,169.53,169.23,169.39,8148.0,160.7401,160.759,160.4746,160.6263,8148.0
2023-08-31 11:10:00,169.4,169.5,169.35,169.49,9858.0,160.6358,160.7306,160.5884,160.7211,9858.0
2023-08-31 11:15:00,169.46,169.51,169.31,169.31,10430.0,160.6927,160.7401,160.5504,160.5504,10430.0
2023-08-31 11:20:00,169.33,169.33,168.93,168.98,12219.0,160.5694,160.5694,160.1901,160.2375,12219.0
2023-08-31 11:25:00,169.0,169.18,168.76,169.15,20131.0,160.2565,160.4272,160.0289,160.3987,20131.0
2023-08-31 11:30:00,169.14,169.17,168.68,168.68,12109.0,160.3892,160.4177,159.953,159.953,12109.0
2023-08-31 11:35:00,168.69,168.8,168.6,168.72,24585.0,159.9625,160.0668,159.8772,159.991,24585.0
2023-08-31 11:40:00,168.7,168.79,168.62,168.65,13903.0,159.972,160.0573,159.8961,159.9246,13903.0
2023-08-31 11:45:00,168.64,169.03,168.55,168.9,18523.0,159.9151,160.2849,159.8297,160.1616,18523.0
2023-08-31 11:50:00,168.94,169.09,168.88,169.03,14610.0,160.1996,160.3418,160.1427,160.2849,14610.0
2023-08-31 11:55:00,169.03,169.04,168.78,168.86,15285.0,160.2849,160.2944,160.0478,160.1237,15285.0
2023-08-31 12:00:00,168.88,169.26,168.87,169.19,20095.0,160.1427,160.503,160.1332,160.4366,20095.0
2023-08-31 12:05:00,169.21,169.43,169.13,169.38,13774.0,160.4556,160.6642,160.3797,160.6168,13774.0
2023-08-31 12:10:00,169.43,169.6,169.39,169.5,13446.0,160.6642,160.8254,160.6263,160.7306,13446.0
2023-08-31 12:15:00,169.39,169.4,169.14,169.2,7845.0,160.6263,160.6358,160.3892,160.4461,7845.0
2023-08-31 12:20:00,169.16,169.19,168.65,168.68,18091.0,160.4082,160.4366,159.9246,159.953,18091.0
2023-08-31 12:25:00,168.67,168.82,168.66,168.74,15865.0,159.9435,160.0858,159.9341,160.0099,15865.0
2023-08-31 12:30:00,168.72,168.82,168.56,168.65,24768.0,159.991,160.0858,159.8392,159.9246,24768.0
2023-08-31 12:35:00,168.66,168.8,168.59,168.8,14044.0,159.9341,160.0668,159.8677,160.0668,14044.0
2023-08-31 12:40:00,168.78,168.89,168.72,168.73,9380.0,160.0478,160.1522,159.991,160.0004,9380.0
2023-08-31 12:45:00,168.75,168.75,168.45,168.5,13286.0,160.0194,160.0194,159.7349,159.7823,13286.0
2023-08-31 12:50:00,168.51,168.69,168.49,168.66,14281.0,159.7918,159.9625,159.7729,159.9341,14281.0
2023-08-31 12:55:00,168.65,168.77,168.63,168.73,10579.0,159.9246,160.0384,159.9056,160.0004,10579.0
2023-08-31 13:00:00,168.75,168.82,168.7,168.71,6724.0,160.0194,160.0858,159.972,159.9815,6724.0
2023-08-31 13:05:00,168.75,168.94,168.69,168.91,10487.0,160.0194,160.1996,159.9625,160.1711,10487.0
2023-08-31 13:10:00,168.92,169.06,168.86,168.96,9372.0,160.1806,160.3134,160.1237,160.2185,9372.0
2023-08-31 13:15:00,168.97,169.15,168.97,169.12,9084.0,160.228,160.3987,160.228,160.3703,9084.0
2023-08-31 13:20:00,169.17,169.18,168.98,169.09,14875.0,160.4177,160.4272,160.2375,160.3418,14875.0
2023-08-31 13:25:00,169.11,169.28,169.02,169.21,6327.0,160.3608,160.522,160.2754,160.4556,6327.0
2023-08-31 13:30:00,169.21,169.37,169.18,169.31,8206.0,160.4556,160.6073,160.4272,160.5504,8206.0
2023-08-31 13:35:00,169.31,169.32,168.95,169.04,14525.0,160.5504,160.5599,160.2091,160.2944,14525.0
2023-08-31 13:40:00,169.02,169.17,168.98,169.12,10422.0,160.2754,160.4177,160.2375,160.3703,10422.0
2023-08-31 13:45:00,169.09,169.09,168.7,168.73,9111.0,160.3418,160.3418,159.972,160.0004,9111.0
2023-08-31 13:50:00,168.72,169.04,168.7,168.84,13670.0,159.991,160.2944,159.972,160.1047,13670.0
2023-08-31 13:55:00,168.81,168.92,168.81,168.86,14994.0,160.0763,160.1806,160.0763,160.1237,14994.0
2023-08-31 14:00:00,168.9,169.0,168.83,168.98,23393.0,160.1616,160.2565,160.0953,160.2375,23393.0
2023-08-31 14:05:00,168.95,169.17,168.91,169.09,16273.0,160.2091,160.4177,160.1711,160.3418,16273.0
2023-08-31 14:10:00,169.07,169.21,169.05,169.16,12182.0,160.3228,160.4556,160.3039,160.4082,12182.0
2023-08-31 14:15:00,169.17,169.25,169.06,169.06,12252.0,160.4177,160.4935,160.3134,160.3134,12252.0
2023-08-31 14:20:00,169.06,169.17,168.99,169.15,12500.0,160.3134,160.4177,160.247,160.3987,12500.0
2023-08-31 14:25:00,169.13,169.21,168.85,168.89,17725.0,160.3797,160.4556,160.1142,160.1522,17725.0
2023-08-31 14:30:00,168.88,169.08,168.76,168.81,29713.0,160.1427,160.3323,160.0289,160.0763,29713.0
2023-08-31 14:35:00,168.79,168.82,168.57,168.63,23360.0,160.0573,160.0858,159.8487,159.9056,23360.0
2023-08-31 14:40:00,168.65,168.65,168.39,168.4,23314.0,159.9246,159.9246,159.678,159.6875,23314.0
2023-08-31 14:45:00,168.43,168.61,168.38,168.46,15998.0,159.716,159.8866,159.6685,159.7444,15998.0
2023-08-31 14:50:00,168.46,168.56,168.41,168.5,19693.0,159.7444,159.8392,159.697,159.7823,19693.0
2023-08-31 14:55:00,168.5,168.54,168.4,168.42,16549.0,159.7823,159.8203,159.6875,159.7065,16549.0
2023-08-31 15:00:00,168.42,168.62,168.4,168.52,19736.0,159.7065,159.8961,159.6875,159.8013,19736.0
2023-08-31 15:05:00,168.52,168.63,168.46,168.56,12320.0,159.8013,159.9056,159.7444,159.8392,12320.0
2023-08-31 15:10:00,168.55,168.82,168.52,168.74,35535.0,159.8297,160.0858,159.8013,160.0099,35535.0
2023-08-31 15:15:00,168.72,168.86,168.68,168.8,11872.0,159.991,160.1237,159.953,160.0668,11872.0
2023-08-31 15:20:00,168.79,168.91,168.39,168.46,36248.0,160.0573,160.1711,159.678,159.7444,36248.0
2023-08-31 15:25:00,168.45,168.45,168.29,168.39,24853.0,159.7349,159.7349,159.5832,159.678,24853.0
2023-08-31 15:30:00,168.38,168.49,168.25,168.3,23957.0,159.6685,159.7729,159.5453,159.5927,23957.0
2023-08-31 15:35:00,168.24,168.28,168.16,168.19,26134.0,159.5358,159.5737,159.4599,159.4884,26134.0
2023-08-31 15:40:00,168.19,168.5,168.18,168.44,31144.0,159.4884,159.7823,159.4789,159.7254,31144.0
2023-08-31 15:45:00,168.42,168.49,168.23,168.29,27355.0,159.7065,159.7729,159.5263,159.5832,27355.0
2023-08-31 15:50:00,168.3,168.51,168.08,168.25,90712.0,159.5927,159.7918,159.3841,159.5453,90712.0
2023-08-31 15:55:00,168.2,168.27,168.0,168.03,270421.0,159.4979,159.5642,159.3082,159.3367,270421.0
2023-09-01 09:30:00,169.98,170.02,169.22,169.97,63292.0,161.1858,161.2237,160.4651,161.1763,63292.0
2023-09-01 09:35:00,169.95,169.96,168.74,168.86,24413.0,161.1573,161.1668,160.0099,160.1237,24413.0
2023-09-01 09:40:00,168.78,169.34,168.53,169.22,21289.0,160.0478,160.5789,159.8108,160.4651,21289.0
2023-09-01 09:45:00,169.17,169.17,168.7,169.05,53334.0,160.4177,160.4177,159.972,160.3039,53334.0
2023-09-01 09:50:00,169.02,169.24,168.85,169.04,17959.0,160.2754,160.484,160.1142,160.2944,17959.0
2023-09-01 09:55:00,169.04,169.66,168.97,169.52,15155.0,160.2944,160.8823,160.228,160.7496,15155.0
2023-09-01 10:00:00,169.52,169.52,168.87,169.47,17751.0,160.7496,160.7496,160.1332,160.7021,17751.0
2023-09-01 10:05:00,169.48,169.54,169.13,169.44,11091.0,160.7116,160.7685,160.3797,160.6737,11091.0
2023-09-01 10:10:00,169.44,169.71,169.43,169.49,10835.0,160.6737,160.9297,160.6642,160.7211,10835.0
2023-09-01 10:15:00,169.47,169.67,169.43,169.67,11457.0,160.7021,160.8918,160.6642,160.8918,11457.0
2023-09-01 10:20:00,169.66,169.78,169.47,169.56,16137.0,160.8823,160.9961,160.7021,160.7875,16137.0
2023-09-01 10:25:00,169.63,169.75,169.4,169.75,10387.0,160.8539,160.9677,160.6358,160.9677,10387.0
2023-09-01 10:30:00,169.72,169.76,169.14,169.15,18112.0,160.9392,160.9771,160.3892,160.3987,18112.0
2023-09-01 10:35:00,169.15,169.65,169.13,169.46,9379.0,160.3987,160.8728,160.3797,160.6927,9379.0
2023-09-01 10:40:00,169.45,169.57,169.33,169.56,7425.0,160.6832,160.797,160.5694,160.7875,7425.0
2023-09-01 10:45:00,169.51,169.55,169.31,169.44,12613.0,160.7401,160.778,160.5504,160.6737,12613.0
2023-09-01 10:50:00,169.35,169.54,169.28,169.3,17310.0,160.5884,160.7685,160.522,160.5409,17310.0
2023-09-01 10:55:00,169.26,169.42,169.13,169.39,10192.0,160.503,160.6547,160.3797,160.6263,10192.0
2023-09-01 11:00:00,169.29,169.56,169.29,169.36,15036.0,160.5315,160.7875,160.5315,160.5978,15036.0
2023-09-01 11:05:00,169.36,169.44,169.21,169.24,10619.0,160.5978,160.6737,160.4556,160.484,10619.0
2023-09-01 11:10:00,169.26,169.34,169.15,169.19,5419.0,160.503,160.5789,160.3987,160.4366,5419.0
2023-09-01 11:15:00,169.18,169.53,169.11,169.48,11933.0,160.4272,160.759,160.3608,160.7116,11933.0
2023-09-01 11:20:00,169.47,169.52,169.33,169.47,9763.0,160.7021,160.7496,160.5694,160.7021,9763.0
2023-09-01 11:25:00,169.44,169.56,169.15,169.19,8180.0,160.6737,160.7875,160.3987,160.4366,8180.0
2023-09-01 11:30:00,169.23,169.41,169.15,169.27,10659.0,160.4746,160.6453,160.3987,160.5125,10659.0
2023-09-01 11:35:00,169.32,169.38,169.17,169.2,12465.0,160.5599,160.6168,160.4177,160.4461,12465.0
2023-09-01 11:40:00,169.17,169.35,169.12,169.3,4992.0,160.4177,160.5884,160.3703,160.5409,4992.0
2023-09-01 11:45:00,169.28,169.3,169.0,169.04,13197.0,160.522,160.5409,160.2565,160.2944,13197.0
2023-09-01 11:50:00,169.07,169.15,168.97,169.08,10505.0,160.3228,160.3987,160.228,160.3323,10505.0
2023-09-01 11:55:00,169.09,169.12,169.01,169.04,7293.0,160.3418,160.3703,160.2659,160.2944,7293.0
2023-09-01 12:00:00,169.01,169.07,168.8,168.83,16325.0,160.2659,160.3228,160.0668,160.0953,16325.0
2023-09-01 12:05:00,168.85,169.19,168.85,169.09,7573.0,160.1142,160.4366,160.1142,160.3418,7573.0
2023-09-01 12:10:00,169.08,169.21,169.06,169.1,12837.0,160.3323,160.4556,160.3134,160.3513,12837.0
2023-09-01 12:15:00,169.07,169.43,169.07,169.39,30775.0,160.3228,160.6642,160.3228,160.6263,30775.0
2023-09-01 12:20:00,169.33,169.43,169.31,169.41,6717.0,160.5694,160.6642,160.5504,160.6453,6717.0
2023-09-01 12:25:00,169.4,169.55,169.33,169.49,7018.0,160.6358,160.778,160.5694,160.7211,7018.0
2023-09-01 12:30:00,169.46,169.6,169.45,169.56,10425.0,160.6927,160.8254,160.6832,160.7875,10425.0
2023-09-01 12:35:00,169.53,169.57,169.26,169.31,17063.0,160.759,160.797,160.503,160.5504,17063.0
2023-09-01 12:40:00,169.33,169.43,169.25,169.43,5912.0,160.5694,160.6642,160.4935,160.6642,5912.0
2023-09-01 12:45:00,169.41,169.48,169.33,169.43,5252.0,160.6453,160.7116,160.5694,160.6642,5252.0
2023-09-01 12:50:00,169.45,169.67,169.43,169.6,7146.0,160.6832,160.8918,160.6642,160.8254,7146.0
2023-09-01 12:55:00,169.65,169.73,169.6,169.67,10021.0,160.8728,160.9487,160.8254,160.8918,10021.0
2023-09-01 13:00:00,169.69,169.74,169.56,169.61,5361.0,160.9108,160.9582,160.7875,160.8349,5361.0
2023-09-01 13:05:00,169.55,169.61,169.47,169.51,5715.0,160.778,160.8349,160.7021,160.7401,5715.0
2023-09-01 13:10:00,169.53,169.54,169.36,169.37,11181.0,160.759,160.7685,160.5978,160.6073,11181.0
2023-09-01 13:15:00,169.4,169.68,169.4,169.68,4688.0,160.6358,160.9013,160.6358,160.9013,4688.0
2023-09-01 13:20:00,169.65,169.71,169.58,169.62,6105.0,160.8728,160.9297,160.8065,160.8444,6105.0
2023-09-01 13:25:00,169.62,169.65,169.51,169.54,6449.0,160.8444,160.8728,160.7401,160.7685,6449.0
2023-09-01 13:30:00,169.56,169.65,169.52,169.59,6219.0,160.7875,160.8728,160.7496,160.8159,6219.0
2023-09-01 13:35:00,169.59,169.6,169.36,169.4,21554.0,160.8159,160.8254,160.5978,160.6358,21554.0
2023-09-01 13:40:00,169.38,169.4,169.22,169.22,3148.0,160.6168,160.6358,160.4651,160.4651,3148.0
2023-09-01 13:45:00,169.21,169.31,169.2,169.27,4746.0,160.4556,160.5504,160.4461,160.5125,4746.0
2023-09-01 13:50:00,169.28,169.38,169.2,169.34,5177.0,160.522,160.6168,160.4461,160.5789,5177.0
2023-09-01 13:55:00,169.33,169.5,169.29,169.44,8732.0,160.5694,160.7306,160.5315,160.6737,8732.0
2023-09-01 14:00:00,169.46,169.54,169.35,169.5,6842.0,160.6927,160.7685,160.5884,160.7306,6842.0
2023-09-01 14:05:00,169.51,169.52,169.42,169.52,3194.0,160.7401,160.7496,160.6547,160.7496,3194.0
2023-09-01 14:10:00,169.51,169.52,169.31,169.36,17673.0,160.7401,160.7496,160.5504,160.5978,17673.0
2023-09-01 14:15:00,169.36,169.41,169.29,169.31,6508.0,160.5978,160.6453,160.5315,160.5504,6508.0
2023-09-01 14:20:00,169.3,169.34,169.24,169.24,4216.0,160.5409,160.5789,160.484,160.484,4216.0
2023-09-01 14:25:00,169.27,169.29,169.09,169.2,6450.0,160.5125,160.5315,160.3418,160.4461,6450.0
2023-09-01 14:30:00,169.19,169.23,169.05,169.1,6621.0,160.4366,160.4746,160.3039,160.3513,6621.0
2023-09-01 14:35:00,169.1,169.21,169.05,169.21,5818.0,160.3513,160.4556,160.3039,160.4556,5818.0
2023-09-01 14:40:00,169.19,169.32,169.17,169.23,7801.0,160.4366,160.5599,160.4177,160.4746,7801.0
2023-09-01 14:45:00,169.24,169.32,169.11,169.13,18522.0,160.484,160.5599,160.3608,160.3797,18522.0
2023-09-01 14:50:00,169.13,169.42,169.13,169.37,7915.0,160.3797,160.6547,160.3797,160.6073,7915.0
2023-09-01 14:55:00,169.39,169.39,169.29,169.34,5881.0,160.6263,160.6263,160.5315,160.5789,5881.0
2023-09-01 15:00:00,169.35,169.4,169.25,169.32,6675.0,160.5884,160.6358,160.4935,160.5599,6675.0
2023-09-01 15:05:00,169.29,169.37,169.2,169.37,5861.0,160.5315,160.6073,160.4461,160.6073,5861.0
2023-09-01 15:10:00,169.37,169.51,169.28,169.42,10008.0,160.6073,160.7401,160.522,160.6547,10008.0
2023-09-01 15:15:00,169.41,169.46,169.24,169.36,21555.0,160.6453,160.6927,160.484,160.5978,21555.0
2023-09-01 15:20:00,169.37,169.53,169.28,169.53,8365.0,160.6073,160.759,160.522,160.759,8365.0
2023-09-01 15:25:00,169.53,169.7,169.52,169.67,12634.0,160.759,160.9203,160.7496,160.8918,12634.0
2023-09-01 15:30:00,169.67,169.75,169.61,169.71,13264.0,160.8918,160.9677,160.8349,160.9297,13264.0
2023-09-01 15:35:00,169.72,169.72,169.51,169.6,9789.0,160.9392,160.9392,160.7401,160.8254,9789.0
2023-09-01 15:40:00,169.62,169.73,169.61,169.66,15498.0,160.8444,160.9487,160.8349,160.8823,15498.0
2023-09-01 15:45:00,169.67,169.72,169.55,169.65,22226.0,160.8918,160.9392,160.778,160.8728,22226.0
2023-09-01 15:50:00,169.65,169.84,169.53,169.82,52972.0,160.8728,161.053,160.759,161.034,52972.0
2023-09-01 15:55:00,169.8,170.01,169.72,169.83,144849.0,161.0151,161.2142,160.9392,161.0435,144849.0
2023-09-05 09:30:00,169.15,169.43,168.35,168.72,54072.0,160.3987,160.6642,159.6401,159.991,54072.0
2023-09-05 09:35:00,168.51,168.56,168.22,168.4,22768.0,159.7918,159.8392,159.5168,159.6875,22768.0
2023-09-05 09:40:00,168.44,168.78,168.43,168.55,21089.0,159.7254,160.0478,159.716,159.8297,21089.0
2023-09-05 09:45:00,168.56,169.09,168.47,168.97,8400.0,159.8392,160.3418,159.7539,160.228,8400.0
2023-09-05 09:50:00,169.01,169.1,168.77,168.99,5402.0,160.2659,160.3513,160.0384,160.247,5402.0
2023-09-05 09:55:00,168.92,169.02,168.6,168.94,17690.0,160.1806,160.2754,159.8772,160.1996,17690.0
2023-09-05 10:00:00,169.02,169.02,168.48,168.48,11133.0,160.2754,160.2754,159.7634,159.7634,11133.0
2023-09-05 10:05:00,168.5,168.93,168.49,168.84,11718.0,159.7823,160.1901,159.7729,160.1047,11718.0
2023-09-05 10:10:00,168.86,168.96,168.78,168.8,9214.0,160.1237,160.2185,160.0478,160.0668,9214.0
2023-09-05 10:15:00,168.83,169.04,168.66,169.04,9331.0,160.0953,160.2944,159.9341,160.2944,9331.0
2023-09-05 10:20:00,169.07,169.48,169.05,169.47,14450.0,160.3228,160.7116,160.3039,160.7021,14450.0
2023-09-05 10:25:00,169.46,169.63,169.16,169.22,11110.0,160.6927,160.8539,160.4082,160.4651,11110.0
2023-09-05 10:30:00,169.2,169.25,168.95,168.95,15071.0,160.4461,160.4935,160.2091,160.2091,15071.0
2023-09-05 10:35:00,168.98,169.42,168.98,169.36,8752.0,160.2375,160.6547,160.2375,160.5978,8752.0
2023-09-05 10:40:00,169.36,169.47,169.17,169.45,19324.0,160.5978,160.7021,160.4177,160.6832,19324.0
2023-09-05 10:45:00,169.42,169.7,169.35,169.69,72088.0,160.6547,160.9203,160.5884,160.9108,72088.0
2023-09-05 10:50:00,169.64,170.17,169.59,170.13,13773.0,160.8634,161.3659,160.8159,161.328,13773.0
2023-09-05 10:55:00,170.12,170.17,169.8,169.81,11721.0,161.3185,161.3659,161.0151,161.0246,11721.0
2023-09-05 11:00:00,169.9,170.16,169.87,170.16,17629.0,161.1099,161.3565,161.0815,161.3565,17629.0
2023-09-05 11:05:00,170.16,170.45,170.13,170.38,13255.0,161.3565,161.6314,161.328,161.5651,13255.0
2023-09-05 11:10:00,170.37,170.56,170.36,170.42,12898.0,161.5556,161.7358,161.5461,161.603,12898.0
2023-09-05 11:15:00,170.43,170.43,170.21,170.3,13576.0,161.6125,161.6125,161.4039,161.4892,13576.0
2023-09-05 11:20:00,170.26,170.31,170.22,170.24,7161.0,161.4513,161.4987,161.4133,161.4323,7161.0
2023-09-05 11:25:00,170.25,170.25,169.94,169.94,11849.0,161.4418,161.4418,161.1478,161.1478,11849.0
2023-09-05 11:30:00,169.96,170.02,169.84,169.98,16644.0,161.1668,161.2237,161.053,161.1858,16644.0
2023-09-05 11:35:00,169.97,170.13,169.91,170.03,8220.0,161.1763,161.328,161.1194,161.2332,8220.0
2023-09-05 11:40:00,170.02,170.08,169.97,170.02,8449.0,161.2237,161.2806,161.1763,161.2237,8449.0
2023-09-05 11:45:00,170.04,170.29,169.97,170.29,10570.0,161.2427,161.4797,161.1763,161.4797,10570.0
2023-09-05 11:50:00,170.29,170.29,170.14,170.21,9512.0,161.4797,161.4797,161.3375,161.4039,9512.0
2023-09-05 11:55:00,170.22,170.4,170.16,170.37,8188.0,161.4133,161.584,161.3565,161.5556,8188.0
2023-09-05 12:00:00,170.34,170.54,170.3,170.38,23830.0,161.5271,161.7168,161.4892,161.5651,23830.0
2023-09-05 12:05:00,170.4,170.46,170.3,170.44,8725.0,161.584,161.6409,161.4892,161.622,8725.0
2023-09-05 12:10:00,170.49,170.64,170.44,170.57,11856.0,161.6694,161.8116,161.622,161.7452,11856.0
2023-09-05 12:15:00,170.56,170.65,170.43,170.65,14821.0,161.7358,161.8211,161.6125,161.8211,14821.0
2023-09-05 12:20:00,170.66,170.69,170.59,170.63,8513.0,161.8306,161.859,161.7642,161.8021,8513.0
2023-09-05 12:25:00,170.62,170.71,170.51,170.53,8093.0,161.7927,161.878,161.6883,161.7073,8093.0
2023-09-05 12:30:00,170.55,170.7,170.54,170.58,15192.0,161.7263,161.8685,161.7168,161.7547,15192.0
2023-09-05 12:35:00,170.57,170.73,170.57,170.73,6956.0,161.7452,161.897,161.7452,161.897,6956.0
2023-09-05 12:40:00,170.69,170.71,170.55,170.62,12986.0,161.859,161.878,161.7263,161.7927,12986.0
2023-09-05 12:45:00,170.65,170.66,170.5,170.57,10259.0,161.8211,161.8306,161.6789,161.7452,10259.0
2023-09-05 12:50:00,170.55,170.75,170.53,170.74,6236.0,161.7263,161.9159,161.7073,161.9064,6236.0
2023-09-05 12:55:00,170.72,170.9,170.72,170.81,8673.0,161.8875,162.0582,161.8875,161.9728,8673.0
2023-09-05 13:00:00,170.81,170.82,170.53,170.58,17107.0,161.9728,161.9823,161.7073,161.7547,17107.0
2023-09-05 13:05:00,170.61,170.68,170.54,170.57,5325.0,161.7832,161.8495,161.7168,161.7452,5325.0
2023-09-05 13:10:00,170.56,170.64,170.51,170.61,9092.0,161.7358,161.8116,161.6883,161.7832,9092.0
2023-09-05 13:15:00,170.65,170.65,170.44,170.45,9154.0,161.8211,161.8211,161.622,161.6314,9154.0
2023-09-05 13:20:00,170.5,170.56,170.4,170.48,12064.0,161.6789,161.7358,161.584,161.6599,12064.0
2023-09-05 13:25:00,170.5,170.51,170.31,170.36,36235.0,161.6789,161.6883,161.4987,161.5461,36235.0
2023-09-05 13:30:00,170.37,170.52,170.33,170.39,7394.0,161.5556,161.6978,161.5177,161.5746,7394.0
2023-09-05 13:35:00,170.38,170.41,170.31,170.31,8613.0,161.5651,161.5935,161.4987,161.4987,8613.0
2023-09-05 13:40:00,170.29,170.44,170.28,170.4,12136.0,161.4797,161.622,161.4702,161.584,12136.0
2023-09-05 13:45:00,170.41,170.46,170.34,170.44,5114.0,161.5935,161.6409,161.5271,161.622,5114.0
2023-09-05 13:50:00,170.42,170.57,170.42,170.57,5301.0,161.603,161.7452,161.603,161.7452,5301.0
2023-09-05 13:55:00,170.65,170.67,170.51,170.63,6507.0,161.8211,161.8401,161.6883,161.8021,6507.0
2023-09-05 14:00:00,170.67,170.68,170.56,170.56,6515.0,161.8401,161.8495,161.7358,161.7358,6515.0
2023-09-05 14:05:00,170.58,170.61,170.39,170.42,11036.0,161.7547,161.7832,161.5746,161.603,11036.0
2023-09-05 14:10:00,170.41,170.55,170.35,170.47,7515.0,161.5935,161.7263,161.5366,161.6504,7515.0
2023-09-05 14:15:00,170.54,170.74,170.43,170.69,10003.0,161.7168,161.9064,161.6125,161.859,10003.0
2023-09-05 14:20:00,170.75,170.84,170.7,170.84,9275.0,161.9159,162.0013,161.8685,162.0013,9275.0
2023-09-05 14:25:00,170.88,170.9,170.74,170.85,12028.0,162.0392,162.0582,161.9064,162.0108,12028.0
2023-09-05 14:30:00,170.87,170.87,170.51,170.56,8063.0,162.0297,162.0297,161.6883,161.7358,8063.0
2023-09-05 14:35:00,170.56,170.64,170.5,170.64,7144.0,161.7358,161.8116,161.6789,161.8116,7144.0
2023-09-05 14:40:00,170.61,170.67,170.55,170.58,4620.0,161.7832,161.8401,161.7263,161.7547,4620.0
2023-09-05 14:45:00,170.58,170.7,170.54,170.68,10129.0,161.7547,161.8685,161.7168,161.8495,10129.0
2023-09-05 14:50:00,170.65,170.76,170.61,170.68,8310.0,161.8211,161.9254,161.7832,161.8495,8310.0
2023-09-05 14:55:00,170.69,170.75,170.62,170.74,6905.0,161.859,161.9159,161.7927,161.9064,6905.0
2023-09-05 15:00:00,170.74,170.75,170.48,170.55,7971.0,161.9064,161.9159,161.6599,161.7263,7971.0
2023-09-05 15:05:00,170.53,170.53,170.37,170.38,7707.0,161.7073,161.7073,161.5556,161.5651,7707.0
2023-09-05 15:10:00,170.34,170.38,170.23,170.29,9752.0,161.5271,161.5651,161.4228,161.4797,9752.0
2023-09-05 15:15:00,170.29,170.31,170.17,170.29,12436.0,161.4797,161.4987,161.3659,161.4797,12436.0
2023-09-05 15:20:00,170.28,170.4,170.25,170.26,9066.0,161.4702,161.584,161.4418,161.4513,9066.0
2023-09-05 15:25:00,170.26,170.35,170.11,170.29,36738.0,161.4513,161.5366,161.309,161.4797,36738.0
2023-09-05 15:30:00,170.29,170.32,170.2,170.3,17035.0,161.4797,161.5082,161.3944,161.4892,17035.0
2023-09-05 15:35:00,170.31,170.4,170.26,170.36,22988.0,161.4987,161.584,161.4513,161.5461,22988.0
2023-09-05 15:40:00,170.34,170.4,170.24,170.35,22222.0,161.5271,161.584,161.4323,161.5366,22222.0
2023-09-05 15:45:00,170.35,170.4,170.13,170.19,24905.0,161.5366,161.584,161.328,161.3849,24905.0
2023-09-05 15:50:00,170.2,170.27,169.87,169.98,38345.0,161.3944,161.4608,161.0815,161.1858,38345.0
2023-09-05 15:55:00,169.99,169.99,169.64,169.76,136561.0,161.1952,161.1952,160.8634,160.9771,136561.0
2023-09-06 09:30:00,169.6,169.7,169.1,169.52,34234.0,160.8254,160.9203,160.3513,160.7496,34234.0
2023-09-06 09:35:00,169.39,169.95,169.28,169.95,11196.0,160.6263,161.1573,160.522,161.1573,11196.0
2023-09-06 09:40:00,169.93,169.96,169.65,169.84,7527.0,161.1384,161.1668,160.8728,161.053,7527.0
2023-09-06 09:45:00,170.0,170.03,169.39,169.6,10309.0,161.2047,161.2332,160.6263,160.8254,10309.0
2023-09-06 09:50:00,169.56,170.02,169.56,169.72,5798.0,160.7875,161.2237,160.7875,160.9392,5798.0
2023-09-06 09:55:00,169.71,169.71,169.13,169.13,13432.0,160.9297,160.9297,160.3797,160.3797,13432.0
2023-09-06 10:00:00,169.17,169.17,168.6,168.8,20228.0,160.4177,160.4177,159.8772,160.0668,20228.0
2023-09-06 10:05:00,168.73,169.14,168.53,169.14,31454.0,160.0004,160.3892,159.8108,160.3892,31454.0
2023-09-06 10:10:00,169.12,169.24,168.88,168.93,11101.0,160.3703,160.484,160.1427,160.1901,11101.0
2023-09-06 10:15:00,168.94,169.28,168.94,169.23,11994.0,160.1996,160.522,160.1996,160.4746,11994.0
2023-09-06 10:20:00,169.25,169.43,169.22,169.32,12433.0,160.4935,160.6642,160.4651,160.5599,12433.0
2023-09-06 10:25:00,169.34,169.45,169.06,169.12,8439.0,160.5789,160.6832,160.3134,160.3703,8439.0
2023-09-06 10:30:00,169.12,169.39,169.08,169.21,8690.0,160.3703,160.6263,160.3323,160.4556,8690.0
2023-09-06 10:35:00,169.3,169.35,169.18,169.27,6697.0,160.5409,160.5884,160.4272,160.5125,6697.0
2023-09-06 10:40:00,169.32,169.34,168.97,168.98,12969.0,160.5599,160.5789,160.228,160.2375,12969.0
2023-09-06 10:45:00,169.01,169.09,168.79,168.79,3607.0,160.2659,160.3418,160.0573,160.0573,3607.0
2023-09-06 10:50:00,168.78,168.84,168.5,168.73,10898.0,160.0478,160.1047,159.7823,160.0004,10898.0
2023-09-06 10:55:00,168.68,168.68,168.34,168.34,10692.0,159.953,159.953,159.6306,159.6306,10692.0
2023-09-06 11:00:00,168.31,168.49,168.27,168.44,13290.0,159.6022,159.7729,159.5642,159.7254,13290.0
2023-09-06 11:05:00,168.43,168.45,167.83,167.83,20215.0,159.716,159.7349,159.147,159.147,20215.0
2023-09-06 11:10:00,167.84,167.84,167.63,167.69,33467.0,159.1565,159.1565,158.9573,159.0142,33467.0
2023-09-06 11:15:00,167.69,167.88,167.64,167.66,40507.0,159.0142,159.1944,158.9668,158.9858,40507.0
2023-09-06 11:20:00,167.66,167.96,167.66,167.85,14185.0,158.9858,159.2703,158.9858,159.166,14185.0
2023-09-06 11:25:00,167.83,168.24,167.81,168.1,27299.0,159.147,159.5358,159.128,159.403,27299.0
2023-09-06 11:30:00,168.08,168.34,167.95,167.97,112151.0,159.3841,159.6306,159.2608,159.2798,112151.0
2023-09-06 11:35:00,167.94,167.97,167.65,167.78,32190.0,159.2513,159.2798,158.9763,159.0996,32190.0
2023-09-06 11:40:00,167.77,167.9,167.6,167.86,27596.0,159.0901,159.2134,158.9289,159.1754,27596.0
2023-09-06 11:45:00,167.86,167.91,167.65,167.81,29400.0,159.1754,159.2229,158.9763,159.128,29400.0
2023-09-06 11:50:00,167.81,167.92,167.68,167.68,15682.0,159.128,159.2323,159.0048,159.0048,15682.0
2023-09-06 11:55:00,167.6,167.79,167.57,167.69,9121.0,158.9289,159.1091,158.9004,159.0142,9121.0
2023-09-06 12:00:00,167.65,167.71,167.54,167.64,9560.0,158.9763,159.0332,158.872,158.9668,9560.0
2023-09-06 12:05:00,167.61,167.69,167.54,167.56,5194.0,158.9384,159.0142,158.872,158.891,5194.0
2023-09-06 12:10:00,167.59,167.85,167.55,167.84,8465.0,158.9194,159.166,158.8815,159.1565,8465.0
2023-09-06 12:15:00,167.85,167.9,167.54,167.55,11988.0,159.166,159.2134,158.872,158.8815,11988.0
2023-09-06 12:20:00,167.56,167.65,167.36,167.63,18845.0,158.891,158.9763,158.7013,158.9573,18845.0
2023-09-06 12:25:00,167.65,167.71,167.26,167.26,21963.0,158.9763,159.0332,158.6065,158.6065,21963.0
2023-09-06 12:30:00,167.22,167.28,166.94,167.05,31850.0,158.5686,158.6255,158.303,158.4074,31850.0
2023-09-06 12:35:00,167.07,167.23,167.03,167.16,7471.0,158.4263,158.578,158.3884,158.5117,7471.0
2023-09-06 12:40:00,167.18,167.19,166.9,166.95,13906.0,158.5306,158.5401,158.2651,158.3125,13906.0
2023-09-06 12:45:00,166.99,167.23,166.99,167.14,32872.0,158.3505,158.578,158.3505,158.4927,32872.0
2023-09-06 12:50:00,167.13,167.25,167.05,167.09,28976.0,158.4832,158.597,158.4074,158.4453,28976.0
2023-09-06 12:55:00,167.05,167.11,166.94,167.05,11922.0,158.4074,158.4642,158.303,158.4074,11922.0
2023-09-06 13:00:00,167.01,167.37,167.01,167.24,9300.0,158.3694,158.7108,158.3694,158.5875,9300.0
2023-09-06 13:05:00,167.26,167.31,167.17,167.3,7453.0,158.6065,158.6539,158.5211,158.6444,7453.0
2023-09-06 13:10:00,167.36,167.53,167.36,167.52,11888.0,158.7013,158.8625,158.7013,158.853,11888.0
2023-09-06 13:15:00,167.5,167.76,167.47,167.72,12487.0,158.8341,159.0806,158.8056,159.0427,12487.0
2023-09-06 13:20:00,167.74,167.74,167.65,167.71,7161.0,159.0617,159.0617,158.9763,159.0332,7161.0
2023-09-06 13:25:00,167.65,167.88,167.62,167.77,5708.0,158.9763,159.1944,158.9479,159.0901,5708.0
2023-09-06 13:30:00,167.77,167.88,167.73,167.73,9779.0,159.0901,159.1944,159.0522,159.0522,9779.0
2023-09-06 13:35:00,167.71,168.09,167.71,168.0,27690.0,159.0332,159.3935,159.0332,159.3082,27690.0
2023-09-06 13:40:00,168.03,168.11,167.9,168.09,22034.0,159.3367,159.4125,159.2134,159.3935,22034.0
2023-09-06 13:45:00,168.1,168.21,168.09,168.15,7201.0,159.403,159.5073,159.3935,159.4504,7201.0
2023-09-06 13:50:00,168.18,168.24,168.07,168.2,6517.0,159.4789,159.5358,159.3746,159.4979,6517.0
2023-09-06 13:55:00,168.2,168.29,168.08,168.11,7564.0,159.4979,159.5832,159.3841,159.4125,7564.0
2023-09-06 14:00:00,168.03,168.17,167.95,167.95,17208.0,159.3367,159.4694,159.2608,159.2608,17208.0
2023-09-06 14:05:00,167.96,168.19,167.96,168.14,5938.0,159.2703,159.4884,159.2703,159.441,5938.0
2023-09-06 14:10:00,168.12,168.12,167.92,168.04,5943.0,159.422,159.422,159.2323,159.3461,5943.0
2023-09-06 14:15:00,168.04,168.05,167.92,168.05,12746.0,159.3461,159.3556,159.2323,159.3556,12746.0
2023-09-06 14:20:00,168.0,168.0,167.78,167.86,40824.0,159.3082,159.3082,159.0996,159.1754,40824.0
2023-09-06 14:25:00,167.9,168.04,167.84,167.98,19289.0,159.2134,159.3461,159.1565,159.2892,19289.0
2023-09-06 14:30:00,167.97,168.14,167.96,167.97,13113.0,159.2798,159.441,159.2703,159.2798,13113.0
2023-09-06 14:35:00,167.95,168.15,167.95,168.13,13070.0,159.2608,159.4504,159.2608,159.4315,13070.0
2023-09-06 14:40:00,168.13,168.34,168.1,168.34,8805.0,159.4315,159.6306,159.403,159.6306,8805.0
2023-09-06 14:45:00,168.37,168.42,168.28,168.28,10668.0,159.6591,159.7065,159.5737,159.5737,10668.0
2023-09-06 14:50:00,168.3,168.34,168.23,168.29,26098.0,159.5927,159.6306,159.5263,159.5832,26098.0
2023-09-06 14:55:00,168.29,168.29,168.14,168.18,14103.0,159.5832,159.5832,159.441,159.4789,14103.0
2023-09-06 15:00:00,168.17,168.22,168.0,168.02,11717.0,159.4694,159.5168,159.3082,159.3272,11717.0
2023-09-06 15:05:00,167.99,167.99,167.74,167.79,9640.0,159.2987,159.2987,159.0617,159.1091,9640.0
2023-09-06 15:10:00,167.77,168.11,167.77,168.07,10931.0,159.0901,159.4125,159.0901,159.3746,10931.0
2023-09-06 15:15:00,168.09,168.26,168.07,168.18,13901.0,159.3935,159.5548,159.3746,159.4789,13901.0
2023-09-06 15:20:00,168.21,168.3,168.1,168.18,10307.0,159.5073,159.5927,159.403,159.4789,10307.0
2023-09-06 15:25:00,168.17,168.22,167.89,168.04,15616.0,159.4694,159.5168,159.2039,159.3461,15616.0
2023-09-06 15:30:00,168.0,168.09,167.92,168.0,69837.0,159.3082,159.3935,159.2323,159.3082,69837.0
2023-09-06 15:35:00,167.98,168.16,167.98,168.09,13451.0,159.2892,159.4599,159.2892,159.3935,13451.0
2023-09-06 15:40:00,168.09,168.23,168.06,168.08,16931.0,159.3935,159.5263,159.3651,159.3841,16931.0
2023-09-06 15:45:00,168.09,168.13,167.99,168.03,33840.0,159.3935,159.4315,159.2987,159.3367,33840.0
2023-09-06 15:50:00,168.04,168.05,167.71,167.77,95190.0,159.3461,159.3556,159.0332,159.0901,95190.0
2023-09-06 15:55:00,167.75,168.21,167.71,168.12,337863.0,159.0711,159.5073,159.0332,159.422,337863.0
2023-09-07 09:30:00,165.64,166.27,164.78,166.27,112527.0,157.0703,157.6677,156.2548,157.6677,112527.0
2023-09-07 09:35:00,166.38,166.38,165.52,165.76,36760.0,157.772,157.772,156.9565,157.1841,36760.0
2023-09-07 09:40:00,165.78,166.03,165.49,165.58,29730.0,157.2031,157.4401,156.9281,157.0134,29730.0
2023-09-07 09:45:00,165.46,165.82,165.09,165.15,50722.0,156.8996,157.241,156.5488,156.6057,50722.0
2023-09-07 09:50:00,165.13,165.52,164.96,164.98,32572.0,156.5867,156.9565,156.4255,156.4444,32572.0
2023-09-07 09:55:00,164.95,165.41,164.94,165.09,36119.0,156.416,156.8522,156.4065,156.5488,36119.0
2023-09-07 10:00:00,165.09,165.1,164.77,164.81,39342.0,156.5488,156.5582,156.2453,156.2832,39342.0
2023-09-07 10:05:00,164.78,165.45,164.72,165.37,27932.0,156.2548,156.8901,156.1979,156.8143,27932.0
2023-09-07 10:10:00,165.45,165.75,165.19,165.48,22815.0,156.8901,157.1746,156.6436,156.9186,22815.0
2023-09-07 10:15:00,165.43,165.54,165.31,165.34,17340.0,156.8712,156.9755,156.7574,156.7858,17340.0
2023-09-07 10:20:00,165.35,165.4,165.19,165.32,17150.0,156.7953,156.8427,156.6436,156.7669,17150.0
2023-09-07 10:25:00,165.34,165.41,165.11,165.11,8712.0,156.7858,156.8522,156.5677,156.5677,8712.0
2023-09-07 10:30:00,165.14,165.33,164.79,164.79,19898.0,156.5962,156.7763,156.2643,156.2643,19898.0
2023-09-07 10:35:00,164.81,165.37,164.74,165.24,21402.0,156.2832,156.8143,156.2169,156.691,21402.0
2023-09-07 10:40:00,165.27,165.58,165.24,165.56,22902.0,156.7194,157.0134,156.691,156.9944,22902.0
2023-09-07 10:45:00,165.58,165.63,165.34,165.34,18515.0,157.0134,157.0608,156.7858,156.7858,18515.0
2023-09-07 10:50:00,165.35,165.36,165.05,165.14,19984.0,156.7953,156.8048,156.5108,156.5962,19984.0
2023-09-07 10:55:00,165.13,165.22,165.03,165.03,14013.0,156.5867,156.672,156.4919,156.4919,14013.0
2023-09-07 11:00:00,165.03,165.31,165.0,165.03,28858.0,156.4919,156.7574,156.4634,156.4919,28858.0
2023-09-07 11:05:00,165.02,165.17,164.77,164.82,24164.0,156.4824,156.6246,156.2453,156.2927,24164.0
2023-09-07 11:10:00,164.88,164.98,164.74,164.82,30278.0,156.3496,156.4444,156.2169,156.2927,30278.0
2023-09-07 11:15:00,164.9,165.1,164.62,164.74,29614.0,156.3686,156.5582,156.1031,156.2169,29614.0
2023-09-07 11:20:00,164.75,164.79,164.52,164.61,7854.0,156.2263,156.2643,156.0082,156.0936,7854.0
2023-09-07 11:25:00,164.61,164.7,164.49,164.5,14733.0,156.0936,156.1789,155.9798,155.9893,14733.0
2023-09-07 11:30:00,164.56,164.95,164.45,164.84,26339.0,156.0462,156.416,155.9419,156.3117,26339.0
2023-09-07 11:35:00,164.83,164.9,164.72,164.82,51682.0,156.3022,156.3686,156.1979,156.2927,51682.0
2023-09-07 11:40:00,164.84,164.84,164.62,164.68,11188.0,156.3117,156.3117,156.1031,156.16,11188.0
2023-09-07 11:45:00,164.67,164.68,164.4,164.41,8482.0,156.1505,156.16,155.8945,155.9039,8482.0
2023-09-07 11:50:00,164.4,164.41,164.13,164.18,24877.0,155.8945,155.9039,155.6384,155.6858,24877.0
2023-09-07 11:55:00,164.16,164.23,164.06,164.06,20959.0,155.6669,155.7333,155.572,155.572,20959.0
2023-09-07 12:00:00,164.03,164.35,163.97,164.18,24957.0,155.5436,155.847,155.4867,155.6858,24957.0
2023-09-07 12:05:00,164.19,164.47,164.02,164.43,20880.0,155.6953,155.9608,155.5341,155.9229,20880.0
2023-09-07 12:10:00,164.41,164.47,164.22,164.47,12858.0,155.9039,155.9608,155.7238,155.9608,12858.0
2023-09-07 12:15:00,164.49,164.78,164.49,164.77,10709.0,155.9798,156.2548,155.9798,156.2453,10709.0
2023-09-07 12:20:00,164.75,164.94,164.64,164.93,10776.0,156.2263,156.4065,156.122,156.397,10776.0
2023-09-07 12:25:00,164.94,165.39,164.93,165.24,32795.0,156.4065,156.8332,156.397,156.691,32795.0
2023-09-07 12:30:00,165.27,165.44,165.27,165.44,12961.0,156.7194,156.8806,156.7194,156.8806,12961.0
2023-09-07 12:35:00,165.41,165.49,165.26,165.46,11393.0,156.8522,156.9281,156.71,156.8996,11393.0
2023-09-07 12:40:00,165.46,165.48,164.95,165.0,18841.0,156.8996,156.9186,156.416,156.4634,18841.0
2023-09-07 12:45:00,164.98,165.0,164.85,164.85,8833.0,156.4444,156.4634,156.3212,156.3212,8833.0
2023-09-07 12:50:00,164.88,164.9,164.66,164.77,11269.0,156.3496,156.3686,156.141,156.2453,11269.0
2023-09-07 12:55:00,164.78,164.86,164.54,164.58,13379.0,156.2548,156.3307,156.0272,156.0651,13379.0
2023-09-07 13:00:00,164.58,164.75,164.57,164.61,26280.0,156.0651,156.2263,156.0557,156.0936,26280.0
2023-09-07 13:05:00,164.6,164.66,164.36,164.45,22558.0,156.0841,156.141,155.8565,155.9419,22558.0
2023-09-07 13:10:00,164.45,164.47,164.34,164.43,7578.0,155.9419,155.9608,155.8376,155.9229,7578.0
2023-09-07 13:15:00,164.4,164.57,164.32,164.54,13471.0,155.8945,156.0557,155.8186,156.0272,13471.0
2023-09-07 13:20:00,164.53,164.64,164.45,164.59,11549.0,156.0177,156.122,155.9419,156.0746,11549.0
2023-09-07 13:25:00,164.6,164.72,164.51,164.72,16880.0,156.0841,156.1979,155.9988,156.1979,16880.0
2023-09-07 13:30:00,164.71,164.86,164.53,164.53,21449.0,156.1884,156.3307,156.0177,156.0177,21449.0
2023-09-07 13:35:00,164.53,164.53,164.39,164.43,18240.0,156.0177,156.0177,155.885,155.9229,18240.0
2023-09-07 13:40:00,164.42,164.57,164.39,164.54,6473.0,155.9134,156.0557,155.885,156.0272,6473.0
2023-09-07 13:45:00,164.5,164.72,164.5,164.54,7718.0,155.9893,156.1979,155.9893,156.0272,7718.0
2023-09-07 13:50:00,164.55,164.82,164.55,164.79,10109.0,156.0367,156.2927,156.0367,156.2643,10109.0
2023-09-07 13:55:00,164.8,164.9,164.59,164.62,12440.0,156.2738,156.3686,156.0746,156.1031,12440.0
2023-09-07 14:00:00,164.61,164.74,164.52,164.7,11270.0,156.0936,156.2169,156.0082,156.1789,11270.0
2023-09-07 14:05:00,164.74,164.74,164.49,164.53,9261.0,156.2169,156.2169,155.9798,156.0177,9261.0
2023-09-07 14:10:00,164.55,164.68,164.51,164.54,10209.0,156.0367,156.16,155.9988,156.0272,10209.0
2023-09-07 14:15:00,164.59,164.63,164.5,164.59,8717.0,156.0746,156.1126,155.9893,156.0746,8717.0
2023-09-07 14:20:00,164.58,164.63,164.45,164.46,6702.0,156.0651,156.1126,155.9419,155.9514,6702.0
2023-09-07 14:25:00,164.48,164.57,164.27,164.27,11971.0,155.9703,156.0557,155.7712,155.7712,11971.0
2023-09-07 14:30:00,164.22,164.4,164.14,164.22,11987.0,155.7238,155.8945,155.6479,155.7238,11987.0
2023-09-07 14:35:00,164.23,164.34,164.2,164.31,18583.0,155.7333,155.8376,155.7048,155.8091,18583.0
2023-09-07 14:40:00,164.27,164.42,164.24,164.37,21998.0,155.7712,155.9134,155.7427,155.866,21998.0
2023-09-07 14:45:00,164.39,164.61,164.37,164.58,35464.0,155.885,156.0936,155.866,156.0651,35464.0
2023-09-07 14:50:00,164.56,164.56,164.38,164.45,21008.0,156.0462,156.0462,155.8755,155.9419,21008.0
2023-09-07 14:55:00,164.4,164.66,164.4,164.59,14094.0,155.8945,156.141,155.8945,156.0746,14094.0
2023-09-07 15:00:00,164.59,164.84,164.59,164.66,12291.0,156.0746,156.3117,156.0746,156.141,12291.0
2023-09-07 15:05:00,164.66,164.66,164.24,164.29,18469.0,156.141,156.141,155.7427,155.7901,18469.0
2023-09-07 15:10:00,164.33,164.52,164.33,164.45,11583.0,155.8281,156.0082,155.8281,155.9419,11583.0
2023-09-07 15:15:00,164.45,164.54,164.39,164.42,22379.0,155.9419,156.0272,155.885,155.9134,22379.0
2023-09-07 15:20:00,164.43,164.52,164.4,164.46,21582.0,155.9229,156.0082,155.8945,155.9514,21582.0
2023-09-07 15:25:00,164.46,164.55,164.41,164.53,19034.0,155.9514,156.0367,155.9039,156.0177,19034.0
2023-09-07 15:30:00,164.54,164.64,164.5,164.6,27873.0,156.0272,156.122,155.9893,156.0841,27873.0
2023-09-07 15:35:00,164.58,164.62,164.47,164.53,33741.0,156.0651,156.1031,155.9608,156.0177,33741.0
2023-09-07 15:40:00,164.55,165.01,164.54,165.01,33745.0,156.0367,156.4729,156.0272,156.4729,33745.0
2023-09-07 15:45:00,165.0,165.01,164.83,164.86,40870.0,156.4634,156.4729,156.3022,156.3307,40870.0
2023-09-07 15:50:00,164.87,165.13,164.81,164.88,107821.0,156.3401,156.5867,156.2832,156.3496,107821.0
2023-09-07 15:55:00,164.86,164.91,164.39,164.73,337815.0,156.3307,156.3781,155.885,156.2074,337815.0
2023-09-08 09:30:00,164.96,165.41,164.86,165.16,39437.0,156.4255,156.8522,156.3307,156.6151,39437.0
2023-09-08 09:35:00,165.25,165.25,164.52,164.62,13177.0,156.7005,156.7005,156.0082,156.1031,13177.0
2023-09-08 09:40:00,164.48,164.93,164.47,164.87,5211.0,155.9703,156.397,155.9608,156.3401,5211.0
2023-09-08 09:45:00,164.82,164.89,164.31,164.34,8156.0,156.2927,156.3591,155.8091,155.8376,8156.0
2023-09-08 09:50:00,164.4,164.65,164.35,164.4,10625.0,155.8945,156.1315,155.847,155.8945,10625.0
2023-09-08 09:55:00,164.39,164.39,163.89,163.95,19801.0,155.885,155.885,155.4108,155.4677,19801.0
2023-09-08 10:00:00,163.95,164.35,163.82,164.35,39699.0,155.4677,155.847,155.3445,155.847,39699.0
2023-09-08 10:05:00,164.37,164.62,164.24,164.25,18361.0,155.866,156.1031,155.7427,155.7522,18361.0
2023-09-08 10:10:00,164.28,164.52,164.21,164.36,9498.0,155.7807,156.0082,155.7143,155.8565,9498.0
2023-09-08 10:15:00,164.38,164.54,164.28,164.44,13175.0,155.8755,156.0272,155.7807,155.9324,13175.0
2023-09-08 10:20:00,164.43,164.53,164.36,164.47,9782.0,155.9229,156.0177,155.8565,155.9608,9782.0
2023-09-08 10:25:00,164.5,164.68,164.43,164.66,5352.0,155.9893,156.16,155.9229,156.141,5352.0
2023-09-08 10:30:00,164.69,164.82,164.34,164.53,8745.0,156.1695,156.2927,155.8376,156.0177,8745.0
2023-09-08 10:35:00,164.55,164.67,164.51,164.52,4350.0,156.0367,156.1505,155.9988,156.0082,4350.0
2023-09-08 10:40:00,164.51,164.51,164.21,164.3,11389.0,155.9988,155.9988,155.7143,155.7996,11389.0
2023-09-08 10:45:00,164.22,164.32,164.09,164.29,9564.0,155.7238,155.8186,155.6005,155.7901,9564.0
2023-09-08 10:50:00,164.32,164.47,164.17,164.25,10604.0,155.8186,155.9608,155.6764,155.7522,10604.0
2023-09-08 10:55:00,164.23,164.37,164.06,164.06,8683.0,155.7333,155.866,155.572,155.572,8683.0
2023-09-08 11:00:00,164.06,164.26,163.97,164.22,10714.0,155.572,155.7617,155.4867,155.7238,10714.0
2023-09-08 11:05:00,164.19,164.22,164.02,164.11,5782.0,155.6953,155.7238,155.5341,155.6195,5782.0
2023-09-08 11:10:00,164.05,164.53,164.02,164.53,8374.0,155.5626,156.0177,155.5341,156.0177,8374.0
2023-09-08 11:15:00,164.56,164.57,164.34,164.57,8284.0,156.0462,156.0557,155.8376,156.0557,8284.0
2023-09-08 11:20:00,164.65,164.74,164.57,164.65,3845.0,156.1315,156.2169,156.0557,156.1315,3845.0
2023-09-08 11:25:00,164.61,164.88,164.61,164.79,9281.0,156.0936,156.3496,156.0936,156.2643,9281.0
2023-09-08 11:30:00,164.78,164.85,164.69,164.82,9518.0,156.2548,156.3212,156.1695,156.2927,9518.0
2023-09-08 11:35:00,164.88,164.89,164.64,164.64,12770.0,156.3496,156.3591,156.122,156.122,12770.0
2023-09-08 11:40:00,164.59,164.59,164.43,164.43,3822.0,156.0746,156.0746,155.9229,155.9229,3822.0
2023-09-08 11:45:00,164.43,164.54,164.4,164.42,7293.0,155.9229,156.0272,155.8945,155.9134,7293.0
2023-09-08 11:50:00,164.44,164.46,164.31,164.41,9790.0,155.9324,155.9514,155.8091,155.9039,9790.0
2023-09-08 11:55:00,164.45,164.46,164.39,164.46,3789.0,155.9419,155.9514,155.885,155.9514,3789.0
2023-09-08 12:00:00,164.47,164.55,164.38,164.52,7870.0,155.9608,156.0367,155.8755,156.0082,7870.0
2023-09-08 12:05:00,164.55,164.63,164.47,164.54,5560.0,156.0367,156.1126,155.9608,156.0272,5560.0
2023-09-08 12:10:00,164.5,164.79,164.5,164.74,9033.0,155.9893,156.2643,155.9893,156.2169,9033.0
2023-09-08 12:15:00,164.79,164.96,164.78,164.91,5579.0,156.2643,156.4255,156.2548,156.3781,5579.0
2023-09-08 12:20:00,164.89,165.04,164.83,164.99,7947.0,156.3591,156.5013,156.3022,156.4539,7947.0
2023-09-08 12:25:00,164.98,165.0,164.84,164.85,14275.0,156.4444,156.4634,156.3117,156.3212,14275.0
2023-09-08 12:30:00,164.83,164.87,164.67,164.77,9165.0,156.3022,156.3401,156.1505,156.2453,9165.0
2023-09-08 12:35:00,164.75,164.75,164.61,164.63,12580.0,156.2263,156.2263,156.0936,156.1126,12580.0
2023-09-08 12:40:00,164.63,164.83,164.62,164.74,6741.0,156.1126,156.3022,156.1031,156.2169,6741.0
2023-09-08 12:45:00,164.76,164.78,164.54,164.66,5665.0,156.2358,156.2548,156.0272,156.141,5665.0
2023-09-08 12:50:00,164.63,164.65,164.53,164.59,9398.0,156.1126,156.1315,156.0177,156.0746,9398.0
2023-09-08 12:55:00,164.61,164.69,164.58,164.69,6170.0,156.0936,156.1695,156.0651,156.1695,6170.0
2023-09-08 13:00:00,164.68,164.71,164.5,164.67,7033.0,156.16,156.1884,155.9893,156.1505,7033.0
2023-09-08 13:05:00,164.66,164.69,164.52,164.57,5522.0,156.141,156.1695,156.0082,156.0557,5522.0
2023-09-08 13:10:00,164.56,164.65,164.49,164.65,5954.0,156.0462,156.1315,155.9798,156.1315,5954.0
2023-09-08 13:15:00,164.65,164.73,164.63,164.72,6891.0,156.1315,156.2074,156.1126,156.1979,6891.0
2023-09-08 13:20:00,164.75,164.94,164.75,164.86,5395.0,156.2263,156.4065,156.2263,156.3307,5395.0
2023-09-08 13:25:00,164.84,164.88,164.76,164.88,5388.0,156.3117,156.3496,156.2358,156.3496,5388.0
2023-09-08 13:30:00,164.88,165.0,164.84,164.9,5587.0,156.3496,156.4634,156.3117,156.3686,5587.0
2023-09-08 13:35:00,164.87,164.9,164.81,164.89,4853.0,156.3401,156.3686,156.2832,156.3591,4853.0
2023-09-08 13:40:00,164.89,164.95,164.82,164.91,4058.0,156.3591,156.416,156.2927,156.3781,4058.0
2023-09-08 13:45:00,164.91,164.95,164.87,164.9,4741.0,156.3781,156.416,156.3401,156.3686,4741.0
2023-09-08 13:50:00,164.91,164.93,164.8,164.81,6751.0,156.3781,156.397,156.2738,156.2832,6751.0
2023-09-08 13:55:00,164.8,164.91,164.76,164.88,4406.0,156.2738,156.3781,156.2358,156.3496,4406.0
2023-09-08 14:00:00,164.89,165.01,164.88,164.96,10177.0,156.3591,156.4729,156.3496,156.4255,10177.0
2023-09-08 14:05:00,164.95,165.01,164.9,164.95,6367.0,156.416,156.4729,156.3686,156.416,6367.0
2023-09-08 14:10:00,164.93,164.93,164.35,164.35,18402.0,156.397,156.397,155.847,155.847,18402.0
2023-09-08 14:15:00,164.35,164.45,164.27,164.41,11861.0,155.847,155.9419,155.7712,155.9039,11861.0
2023-09-08 14:20:00,164.37,164.44,164.34,164.38,11902.0,155.866,155.9324,155.8376,155.8755,11902.0
2023-09-08 14:25:00,164.4,164.51,164.34,164.5,5373.0,155.8945,155.9988,155.8376,155.9893,5373.0
2023-09-08 14:30:00,164.5,164.52,164.36,164.39,6407.0,155.9893,156.0082,155.8565,155.885,6407.0
2023-09-08 14:35:00,164.38,164.54,164.32,164.32,9794.0,155.8755,156.0272,155.8186,155.8186,9794.0
2023-09-08 14:40:00,164.33,164.63,164.33,164.63,8684.0,155.8281,156.1126,155.8281,156.1126,8684.0
2023-09-08 14:45:00,164.6,164.62,164.45,164.53,7416.0,156.0841,156.1031,155.9419,156.0177,7416.0
2023-09-08 14:50:00,164.49,164.6,164.45,164.47,7724.0,155.9798,156.0841,155.9419,155.9608,7724.0
2023-09-08 14:55:00,164.46,164.53,164.39,164.4,5186.0,155.9514,156.0177,155.885,155.8945,5186.0
2023-09-08 15:00:00,164.39,164.39,164.16,164.23,12022.0,155.885,155.885,155.6669,155.7333,12022.0
2023-09-08 15:05:00,164.22,164.44,164.19,164.38,7888.0,155.7238,155.9324,155.6953,155.8755,7888.0
2023-09-08 15:10:00,164.38,164.39,164.23,164.35,13399.0,155.8755,155.885,155.7333,155.847,13399.0
2023-09-08 15:15:00,164.34,164.37,164.15,164.17,11536.0,155.8376,155.866,155.6574,155.6764,11536.0
2023-09-08 15:20:00,164.18,164.28,164.12,164.22,19187.0,155.6858,155.7807,155.6289,155.7238,19187.0
2023-09-08 15:25:00,164.2,164.25,164.12,164.15,13379.0,155.7048,155.7522,155.6289,155.6574,13379.0
2023-09-08 15:30:00,164.12,164.41,164.12,164.38,17156.0,155.6289,155.9039,155.6289,155.8755,17156.0
2023-09-08 15:35:00,164.4,164.4,164.14,164.21,14174.0,155.8945,155.8945,155.6479,155.7143,14174.0
2023-09-08 15:40:00,164.19,164.44,164.18,164.44,39041.0,155.6953,155.9324,155.6858,155.9324,39041.0
2023-09-08 15:45:00,164.44,164.66,164.43,164.62,39875.0,155.9324,156.141,155.9229,156.1031,39875.0
2023-09-08 15:50:00,164.61,164.66,164.44,164.54,47447.0,156.0936,156.141,155.9324,156.0272,47447.0
2023-09-08 15:55:00,164.53,164.75,164.43,164.7,185199.0,156.0177,156.2263,155.9229,156.1789,185199.0
2023-09-11 09:30:00,166.49,166.69,165.7,165.77,42846.0,157.8763,158.066,157.1272,157.1936,42846.0
2023-09-11 09:35:00,165.83,165.85,165.34,165.43,12261.0,157.2505,157.2694,156.7858,156.8712,12261.0
2023-09-11 09:40:00,165.46,165.52,165.06,165.06,6830.0,156.8996,156.9565,156.5203,156.5203,6830.0
2023-09-11 09:45:00,165.08,165.08,164.58,165.07,13309.0,156.5393,156.5393,156.0651,156.5298,13309.0
2023-09-11 09:50:00,165.06,165.15,164.61,164.89,10275.0,156.5203,156.6057,156.0936,156.3591,10275.0
2023-09-11 09:55:00,164.85,164.91,164.4,164.46,13856.0,156.3212,156.3781,155.8945,155.9514,13856.0
2023-09-11 10:00:00,164.45,164.57,164.3,164.47,22685.0,155.9419,156.0557,155.7996,155.9608,22685.0
2023-09-11 10:05:00,164.44,164.49,164.12,164.32,15698.0,155.9324,155.9798,155.6289,155.8186,15698.0
2023-09-11 10:10:00,164.36,164.48,164.1,164.38,16556.0,155.8565,155.9703,155.61,155.8755,16556.0
2023-09-11 10:15:00,164.42,164.62,164.32,164.52,14350.0,155.9134,156.1031,155.8186,156.0082,14350.0
2023-09-11 10:20:00,164.48,164.64,164.39,164.53,21606.0,155.9703,156.122,155.885,156.0177,21606.0
2023-09-11 10:25:00,164.57,164.91,164.56,164.84,33353.0,156.0557,156.3781,156.0462,156.3117,33353.0
2023-09-11 10:30:00,164.83,164.88,164.55,164.71,23722.0,156.3022,156.3496,156.0367,156.1884,23722.0
2023-09-11 10:35:00,164.72,164.8,164.48,164.71,16715.0,156.1979,156.2738,155.9703,156.1884,16715.0
2023-09-11 10:40:00,164.7,164.92,164.7,164.8,17329.0,156.1789,156.3876,156.1789,156.2738,17329.0
2023-09-11 10:45:00,164.77,164.86,164.69,164.77,11926.0,156.2453,156.3307,156.1695,156.2453,11926.0
2023-09-11 10:50:00,164.78,164.86,164.56,164.6,10862.0,156.2548,156.3307,156.0462,156.0841,10862.0
2023-09-11 10:55:00,164.57,164.76,164.52,164.58,15774.0,156.0557,156.2358,156.0082,156.0651,15774.0
2023-09-11 11:00:00,164.57,164.73,164.51,164.73,16150.0,156.0557,156.2074,155.9988,156.2074,16150.0
2023-09-11 11:05:00,164.7,164.84,164.66,164.72,21370.0,156.1789,156.3117,156.141,156.1979,21370.0
2023-09-11 11:10:00,164.68,164.89,164.67,164.87,6980.0,156.16,156.3591,156.1505,156.3401,6980.0
2023-09-11 11:15:00,164.87,164.87,164.64,164.77,34743.0,156.3401,156.3401,156.122,156.2453,34743.0
2023-09-11 11:20:00,164.84,165.06,164.69,165.06,7419.0,156.3117,156.5203,156.1695,156.5203,7419.0
2023-09-11 11:25:00,165.03,165.29,165.02,165.16,14906.0,156.4919,156.7384,156.4824,156.6151,14906.0
2023-09-11 11:30:00,165.11,165.21,165.04,165.2,10022.0,156.5677,156.6625,156.5013,156.6531,10022.0
2023-09-11 11:35:00,165.18,165.19,165.0,165.02,6830.0,156.6341,156.6436,156.4634,156.4824,6830.0
2023-09-11 11:40:00,165.06,165.1,164.89,164.97,6486.0,156.5203,156.5582,156.3591,156.435,6486.0
2023-09-11 11:45:00,164.95,164.99,164.63,164.87,13324.0,156.416,156.4539,156.1126,156.3401,13324.0
2023-09-11 11:50:00,164.87,165.04,164.82,165.02,5341.0,156.3401,156.5013,156.2927,156.4824,5341.0
2023-09-11 11:55:00,165.06,165.09,164.9,164.98,6580.0,156.5203,156.5488,156.3686,156.4444,6580.0
2023-09-11 12:00:00,164.99,165.09,164.93,164.95,3771.0,156.4539,156.5488,156.397,156.416,3771.0
2023-09-11 12:05:00,164.94,165.24,164.9,165.15,13381.0,156.4065,156.691,156.3686,156.6057,13381.0
2023-09-11 12:10:00,165.16,165.35,165.09,165.31,6063.0,156.6151,156.7953,156.5488,156.7574,6063.0
2023-09-11 12:15:00,165.36,165.43,165.2,165.2,5887.0,156.8048,156.8712,156.6531,156.6531,5887.0
2023-09-11 12:20:00,165.21,165.21,165.09,165.09,4700.0,156.6625,156.6625,156.5488,156.5488,4700.0
2023-09-11 12:25:00,165.1,165.38,165.1,165.29,4639.0,156.5582,156.8238,156.5582,156.7384,4639.0
2023-09-11 12:30:00,165.36,165.36,165.19,165.21,5809.0,156.8048,156.8048,156.6436,156.6625,5809.0
2023-09-11 12:35:00,165.24,165.25,165.14,165.19,6808.0,156.691,156.7005,156.5962,156.6436,6808.0
2023-09-11 12:40:00,165.18,165.33,165.17,165.28,6805.0,156.6341,156.7763,156.6246,156.7289,6805.0
2023-09-11 12:45:00,165.27,165.38,165.26,165.32,4629.0,156.7194,156.8238,156.71,156.7669,4629.0
2023-09-11 12:50:00,165.35,165.43,165.26,165.38,7174.0,156.7953,156.8712,156.71,156.8238,7174.0
2023-09-11 12:55:00,165.39,165.41,165.35,165.38,2531.0,156.8332,156.8522,156.7953,156.8238,2531.0
2023-09-11 13:00:00,165.4,165.4,165.19,165.39,10779.0,156.8427,156.8427,156.6436,156.8332,10779.0
2023-09-11 13:05:00,165.39,165.53,165.37,165.53,3173.0,156.8332,156.966,156.8143,156.966,3173.0
2023-09-11 13:10:00,165.59,165.6,165.44,165.54,5479.0,157.0229,157.0324,156.8806,156.9755,5479.0
2023-09-11 13:15:00,165.56,165.62,165.52,165.52,4790.0,156.9944,157.0513,156.9565,156.9565,4790.0
2023-09-11 13:20:00,165.58,165.73,165.52,165.68,8960.0,157.0134,157.1556,156.9565,157.1082,8960.0
2023-09-11 13:25:00,165.7,165.9,165.68,165.89,6011.0,157.1272,157.3169,157.1082,157.3074,6011.0
2023-09-11 13:30:00,165.9,166.02,165.83,165.9,11587.0,157.3169,157.4306,157.2505,157.3169,11587.0
2023-09-11 13:35:00,165.95,166.05,165.86,166.0,10051.0,157.3643,157.4591,157.2789,157.4117,10051.0
2023-09-11 13:40:00,166.01,166.13,165.97,165.97,5996.0,157.4212,157.535,157.3832,157.3832,5996.0
2023-09-11 13:45:00,166.0,166.1,165.93,165.93,7046.0,157.4117,157.5065,157.3453,157.3453,7046.0
2023-09-11 13:50:00,165.92,166.17,165.92,166.17,5617.0,157.3358,157.5729,157.3358,157.5729,5617.0
2023-09-11 13:55:00,166.14,166.18,165.89,166.02,9754.0,157.5444,157.5824,157.3074,157.4306,9754.0
2023-09-11 14:00:00,166.06,166.06,165.75,165.79,12011.0,157.4686,157.4686,157.1746,157.2125,12011.0
2023-09-11 14:05:00,165.77,165.95,165.76,165.95,9087.0,157.1936,157.3643,157.1841,157.3643,9087.0
2023-09-11 14:10:00,165.9,166.11,165.86,166.05,7465.0,157.3169,157.516,157.2789,157.4591,7465.0
2023-09-11 14:15:00,166.04,166.07,165.87,166.07,9761.0,157.4496,157.4781,157.2884,157.4781,9761.0
2023-09-11 14:20:00,166.06,166.14,166.0,166.08,6494.0,157.4686,157.5444,157.4117,157.4875,6494.0
2023-09-11 14:25:00,166.07,166.16,166.03,166.12,28900.0,157.4781,157.5634,157.4401,157.5255,28900.0
2023-09-11 14:30:00,166.12,166.25,166.11,166.16,18739.0,157.5255,157.6487,157.516,157.5634,18739.0
2023-09-11 14:35:00,166.15,166.21,166.04,166.12,8052.0,157.5539,157.6108,157.4496,157.5255,8052.0
2023-09-11 14:40:00,166.11,166.16,166.04,166.16,9457.0,157.516,157.5634,157.4496,157.5634,9457.0
2023-09-11 14:45:00,166.18,166.41,166.13,166.37,24738.0,157.5824,157.8005,157.535,157.7625,24738.0
2023-09-11 14:50:00,166.37,166.41,166.22,166.3,9328.0,157.7625,157.8005,157.6203,157.6962,9328.0
2023-09-11 14:55:00,166.34,166.34,166.16,166.22,9509.0,157.7341,157.7341,157.5634,157.6203,9509.0
2023-09-11 15:00:00,166.24,166.24,166.07,166.15,9067.0,157.6393,157.6393,157.4781,157.5539,9067.0
2023-09-11 15:05:00,166.13,166.2,166.06,166.12,10579.0,157.535,157.6013,157.4686,157.5255,10579.0
2023-09-11 15:10:00,166.11,166.12,165.92,165.99,16293.0,157.516,157.5255,157.3358,157.4022,16293.0
2023-09-11 15:15:00,165.97,166.0,165.88,165.94,16943.0,157.3832,157.4117,157.2979,157.3548,16943.0
2023-09-11 15:20:00,165.93,166.13,165.92,166.11,22157.0,157.3453,157.535,157.3358,157.516,22157.0
2023-09-11 15:25:00,166.13,166.36,166.12,166.18,21190.0,157.535,157.7531,157.5255,157.5824,21190.0
2023-09-11 15:30:00,166.18,166.28,166.06,166.27,20477.0,157.5824,157.6772,157.4686,157.6677,20477.0
2023-09-11 15:35:00,166.27,166.27,166.0,166.02,15869.0,157.6677,157.6677,157.4117,157.4306,15869.0
2023-09-11 15:40:00,166.02,166.19,165.9,165.95,26304.0,157.4306,157.5918,157.3169,157.3643,26304.0
2023-09-11 15:45:00,165.93,165.93,165.73,165.84,29276.0,157.3453,157.3453,157.1556,157.26,29276.0
2023-09-11 15:50:00,165.79,166.0,165.74,165.8,44403.0,157.2125,157.4117,157.1651,157.222,44403.0
2023-09-11 15:55:00,165.79,165.88,165.64,165.84,116551.0,157.2125,157.2979,157.0703,157.26,116551.0
2023-09-12 09:30:00,164.67,164.87,164.03,164.43,63092.0,156.1505,156.3401,155.5436,155.9229,63092.0
2023-09-12 09:35:00,164.46,164.91,164.34,164.54,43123.0,155.9514,156.3781,155.8376,156.0272,43123.0
2023-09-12 09:40:00,164.6,165.3,164.6,165.24,14276.0,156.0841,156.7479,156.0841,156.691,14276.0
2023-09-12 09:45:00,165.31,165.48,165.15,165.23,15739.0,156.7574,156.9186,156.6057,156.6815,15739.0
2023-09-12 09:50:00,165.3,165.55,165.29,165.53,4753.0,156.7479,156.985,156.7384,156.966,4753.0
2023-09-12 09:55:00,165.47,165.78,165.47,165.7,7096.0,156.9091,157.2031,156.9091,157.1272,7096.0
2023-09-12 10:00:00,165.75,166.09,165.68,166.03,16018.0,157.1746,157.497,157.1082,157.4401,16018.0
2023-09-12 10:05:00,166.03,166.03,165.78,165.92,19334.0,157.4401,157.4401,157.2031,157.3358,19334.0
2023-09-12 10:10:00,165.89,166.01,165.75,165.9,8291.0,157.3074,157.4212,157.1746,157.3169,8291.0
2023-09-12 10:15:00,165.88,165.94,165.81,165.87,5680.0,157.2979,157.3548,157.2315,157.2884,5680.0
2023-09-12 10:20:00,165.85,165.85,165.39,165.46,11120.0,157.2694,157.2694,156.8332,156.8996,11120.0
2023-09-12 10:25:00,165.49,165.49,165.0,165.2,6161.0,156.9281,156.9281,156.4634,156.6531,6161.0
2023-09-12 10:30:00,165.2,165.3,165.04,165.23,8654.0,156.6531,156.7479,156.5013,156.6815,8654.0
2023-09-12 10:35:00,165.18,165.27,164.96,165.0,11125.0,156.6341,156.7194,156.4255,156.4634,11125.0
2023-09-12 10:40:00,165.0,165.09,164.86,165.09,7583.0,156.4634,156.5488,156.3307,156.5488,7583.0
2023-09-12 10:45:00,165.07,165.24,165.01,165.01,7991.0,156.5298,156.691,156.4729,156.4729,7991.0
2023-09-12 10:50:00,165.0,165.01,164.85,164.86,8070.0,156.4634,156.4729,156.3212,156.3307,8070.0
2023-09-12 10:55:00,164.86,165.07,164.86,164.88,15919.0,156.3307,156.5298,156.3307,156.3496,15919.0
2023-09-12 11:00:00,164.88,165.01,164.84,164.96,11847.0,156.3496,156.4729,156.3117,156.4255,11847.0
2023-09-12 11:05:00,164.96,165.06,164.53,164.61,10189.0,156.4255,156.5203,156.0177,156.0936,10189.0
2023-09-12 11:10:00,164.67,164.87,164.58,164.84,6013.0,156.1505,156.3401,156.0651,156.3117,6013.0
2023-09-12 11:15:00,164.87,164.93,164.8,164.8,13864.0,156.3401,156.397,156.2738,156.2738,13864.0
2023-09-12 11:20:00,164.82,164.87,164.75,164.75,7654.0,156.2927,156.3401,156.2263,156.2263,7654.0
2023-09-12 11:25:00,164.75,164.84,164.66,164.84,9892.0,156.2263,156.3117,156.141,156.3117,9892.0
2023-09-12 11:30:00,164.83,164.99,164.81,164.84,18865.0,156.3022,156.4539,156.2832,156.3117,18865.0
2023-09-12 11:35:00,164.83,164.87,164.71,164.74,9680.0,156.3022,156.3401,156.1884,156.2169,9680.0
2023-09-12 11:40:00,164.74,164.86,164.69,164.73,7249.0,156.2169,156.3307,156.1695,156.2074,7249.0
2023-09-12 11:45:00,164.77,164.91,164.75,164.91,11007.0,156.2453,156.3781,156.2263,156.3781,11007.0
2023-09-12 11:50:00,164.91,165.01,164.86,164.96,9004.0,156.3781,156.4729,156.3307,156.4255,9004.0
2023-09-12 11:55:00,164.96,165.0,164.81,164.88,27668.0,156.4255,156.4634,156.2832,156.3496,27668.0
2023-09-12 12:00:00,164.91,165.1,164.9,165.06,9449.0,156.3781,156.5582,156.3686,156.5203,9449.0
2023-09-12 12:05:00,165.09,165.18,164.98,165.12,17891.0,156.5488,156.6341,156.4444,156.5772,17891.0
2023-09-12 12:10:00,165.08,165.09,164.97,164.97,8770.0,156.5393,156.5488,156.435,156.435,8770.0
2023-09-12 12:15:00,164.94,165.03,164.89,165.0,5386.0,156.4065,156.4919,156.3591,156.4634,5386.0
2023-09-12 12:20:00,165.03,165.03,164.78,164.92,5092.0,156.4919,156.4919,156.2548,156.3876,5092.0
2023-09-12 12:25:00,164.93,164.97,164.8,164.84,6201.0,156.397,156.435,156.2738,156.3117,6201.0
2023-09-12 12:30:00,164.84,164.87,164.62,164.64,5083.0,156.3117,156.3401,156.1031,156.122,5083.0
2023-09-12 12:35:00,164.66,164.71,164.47,164.47,4034.0,156.141,156.1884,155.9608,155.9608,4034.0
2023-09-12 12:40:00,164.44,164.51,164.42,164.46,5095.0,155.9324,155.9988,155.9134,155.9514,5095.0
2023-09-12 12:45:00,164.47,164.62,164.4,164.55,8881.0,155.9608,156.1031,155.8945,156.0367,8881.0
2023-09-12 12:50:00,164.61,164.63,164.43,164.44,6577.0,156.0936,156.1126,155.9229,155.9324,6577.0
2023-09-12 12:55:00,164.42,164.53,164.41,164.48,11810.0,155.9134,156.0177,155.9039,155.9703,11810.0
2023-09-12 13:00:00,164.42,164.67,164.42,164.62,7774.0,155.9134,156.1505,155.9134,156.1031,7774.0
2023-09-12 13:05:00,164.66,164.79,164.64,164.71,8152.0,156.141,156.2643,156.122,156.1884,8152.0
2023-09-12 13:10:00,164.74,164.87,164.73,164.78,16489.0,156.2169,156.3401,156.2074,156.2548,16489.0
2023-09-12 13:15:00,164.81,164.97,164.8,164.97,13754.0,156.2832,156.435,156.2738,156.435,13754.0
2023-09-12 13:20:00,165.0,165.41,165.0,165.36,9767.0,156.4634,156.8522,156.4634,156.8048,9767.0
2023-09-12 13:25:00,165.33,165.34,165.25,165.28,6223.0,156.7763,156.7858,156.7005,156.7289,6223.0
2023-09-12 13:30:00,165.34,165.45,165.22,165.22,8966.0,156.7858,156.8901,156.672,156.672,8966.0
2023-09-12 13:35:00,165.17,165.34,165.1,165.1,10472.0,156.6246,156.7858,156.5582,156.5582,10472.0
2023-09-12 13:40:00,165.1,165.16,164.88,164.88,7458.0,156.5582,156.6151,156.3496,156.3496,7458.0
2023-09-12 13:45:00,164.88,164.88,164.71,164.83,10098.0,156.3496,156.3496,156.1884,156.3022,10098.0
2023-09-12 13:50:00,164.78,164.87,164.7,164.75,10062.0,156.2548,156.3401,156.1789,156.2263,10062.0
2023-09-12 13:55:00,164.76,164.83,164.71,164.77,8594.0,156.2358,156.3022,156.1884,156.2453,8594.0
2023-09-12 14:00:00,164.75,164.75,164.57,164.61,7192.0,156.2263,156.2263,156.0557,156.0936,7192.0
2023-09-12 14:05:00,164.64,164.66,164.52,164.56,6649.0,156.122,156.141,156.0082,156.0462,6649.0
2023-09-12 14:10:00,164.6,164.64,164.51,164.59,7615.0,156.0841,156.122,155.9988,156.0746,7615.0
2023-09-12 14:15:00,164.59,164.61,164.44,164.55,10279.0,156.0746,156.0936,155.9324,156.0367,10279.0
2023-09-12 14:20:00,164.52,164.55,164.4,164.42,14962.0,156.0082,156.0367,155.8945,155.9134,14962.0
2023-09-12 14:25:00,164.42,164.59,164.41,164.52,11693.0,155.9134,156.0746,155.9039,156.0082,11693.0
2023-09-12 14:30:00,164.5,164.62,164.4,164.41,16759.0,155.9893,156.1031,155.8945,155.9039,16759.0
2023-09-12 14:35:00,164.35,164.4,164.26,164.32,13656.0,155.847,155.8945,155.7617,155.8186,13656.0
2023-09-12 14:40:00,164.33,164.44,164.27,164.36,8014.0,155.8281,155.9324,155.7712,155.8565,8014.0
2023-09-12 14:45:00,164.33,164.49,164.3,164.38,8688.0,155.8281,155.9798,155.7996,155.8755,8688.0
2023-09-12 14:50:00,164.39,164.39,164.2,164.2,8632.0,155.885,155.885,155.7048,155.7048,8632.0
2023-09-12 14:55:00,164.19,164.32,164.16,164.17,10484.0,155.6953,155.8186,155.6669,155.6764,10484.0
2023-09-12 15:00:00,164.17,164.17,163.94,163.96,19757.0,155.6764,155.6764,155.4583,155.4772,19757.0
2023-09-12 15:05:00,163.98,164.06,163.89,163.93,18002.0,155.4962,155.572,155.4108,155.4488,18002.0
2023-09-12 15:10:00,163.94,164.02,163.92,163.98,10590.0,155.4583,155.5341,155.4393,155.4962,10590.0
2023-09-12 15:15:00,163.97,164.01,163.76,163.85,20947.0,155.4867,155.5246,155.2876,155.3729,20947.0
2023-09-12 15:20:00,163.86,163.97,163.77,163.83,16445.0,155.3824,155.4867,155.2971,155.3539,16445.0
2023-09-12 15:25:00,163.83,163.88,163.78,163.79,18398.0,155.3539,155.4014,155.3065,155.316,18398.0
2023-09-12 15:30:00,163.81,163.94,163.75,163.9,23157.0,155.335,155.4583,155.2781,155.4203,23157.0
2023-09-12 15:35:00,163.89,164.0,163.84,163.92,18336.0,155.4108,155.5152,155.3634,155.4393,18336.0
2023-09-12 15:40:00,163.94,164.12,163.91,163.94,26162.0,155.4583,155.6289,155.4298,155.4583,26162.0
2023-09-12 15:45:00,163.91,164.0,163.78,163.85,43210.0,155.4298,155.5152,155.3065,155.3729,43210.0
2023-09-12 15:50:00,163.86,163.93,163.68,163.74,86023.0,155.3824,155.4488,155.2117,155.2686,86023.0
2023-09-12 15:55:00,163.58,163.73,163.43,163.49,350694.0,155.1169,155.2591,154.9746,155.0315,350694.0
2023-09-13 09:30:00,163.91,164.49,163.53,164.06,53858.0,155.4298,155.9798,155.0695,155.572,53858.0
2023-09-13 09:35:00,164.15,164.49,164.09,164.48,17016.0,155.6574,155.9798,155.6005,155.9703,17016.0
2023-09-13 09:40:00,164.48,164.53,163.87,164.01,14369.0,155.9703,156.0177,155.3919,155.5246,14369.0
2023-09-13 09:45:00,163.95,164.32,163.94,164.25,9601.0,155.4677,155.8186,155.4583,155.7522,9601.0
2023-09-13 09:50:00,164.3,164.3,164.07,164.23,11445.0,155.7996,155.7996,155.5815,155.7333,11445.0
2023-09-13 09:55:00,164.25,164.53,164.24,164.47,12009.0,155.7522,156.0177,155.7427,155.9608,12009.0
2023-09-13 10:00:00,164.45,164.5,163.98,163.98,16881.0,155.9419,155.9893,155.4962,155.4962,16881.0
2023-09-13 10:05:00,163.96,164.18,163.75,164.14,14921.0,155.4772,155.6858,155.2781,155.6479,14921.0
2023-09-13 10:10:00,164.2,164.54,164.14,164.54,17821.0,155.7048,156.0272,155.6479,156.0272,17821.0
2023-09-13 10:15:00,164.49,164.54,164.3,164.38,12757.0,155.9798,156.0272,155.7996,155.8755,12757.0
2023-09-13 10:20:00,164.36,164.66,164.1,164.63,19640.0,155.8565,156.141,155.61,156.1126,19640.0
2023-09-13 10:25:00,164.67,165.01,164.67,164.85,16074.0,156.1505,156.4729,156.1505,156.3212,16074.0
2023-09-13 10:30:00,164.85,165.01,164.7,164.8,9939.0,156.3212,156.4729,156.1789,156.2738,9939.0
2023-09-13 10:35:00,164.8,165.1,164.76,164.99,20496.0,156.2738,156.5582,156.2358,156.4539,20496.0
2023-09-13 10:40:00,165.03,165.23,164.94,165.04,27266.0,156.4919,156.6815,156.4065,156.5013,27266.0
2023-09-13 10:45:00,165.01,165.01,164.8,164.92,8891.0,156.4729,156.4729,156.2738,156.3876,8891.0
2023-09-13 10:50:00,164.91,165.03,164.73,164.83,10284.0,156.3781,156.4919,156.2074,156.3022,10284.0
2023-09-13 10:55:00,164.83,165.04,164.78,165.03,10842.0,156.3022,156.5013,156.2548,156.4919,10842.0
2023-09-13 11:00:00,165.05,165.25,164.87,165.24,10632.0,156.5108,156.7005,156.3401,156.691,10632.0
2023-09-13 11:05:00,165.29,165.43,165.18,165.36,10404.0,156.7384,156.8712,156.6341,156.8048,10404.0
2023-09-13 11:10:00,165.35,165.54,165.34,165.38,11887.0,156.7953,156.9755,156.7858,156.8238,11887.0
2023-09-13 11:15:00,165.39,165.47,165.24,165.29,14834.0,156.8332,156.9091,156.691,156.7384,14834.0
2023-09-13 11:20:00,165.28,165.4,165.12,165.31,12642.0,156.7289,156.8427,156.5772,156.7574,12642.0
2023-09-13 11:25:00,165.34,165.44,165.28,165.38,9941.0,156.7858,156.8806,156.7289,156.8238,9941.0
2023-09-13 11:30:00,165.37,165.43,165.16,165.18,11696.0,156.8143,156.8712,156.6151,156.6341,11696.0
2023-09-13 11:35:00,165.14,165.15,165.02,165.06,7189.0,156.5962,156.6057,156.4824,156.5203,7189.0
2023-09-13 11:40:00,165.06,165.1,164.87,165.03,7857.0,156.5203,156.5582,156.3401,156.4919,7857.0
2023-09-13 11:45:00,165.03,165.21,164.96,165.09,10268.0,156.4919,156.6625,156.4255,156.5488,10268.0
2023-09-13 11:50:00,165.09,165.1,164.86,164.98,13433.0,156.5488,156.5582,156.3307,156.4444,13433.0
2023-09-13 11:55:00,165.01,165.41,164.9,165.41,10135.0,156.4729,156.8522,156.3686,156.8522,10135.0
2023-09-13 12:00:00,165.44,165.44,165.13,165.27,11562.0,156.8806,156.8806,156.5867,156.7194,11562.0
2023-09-13 12:05:00,165.25,165.36,165.13,165.13,20249.0,156.7005,156.8048,156.5867,156.5867,20249.0
2023-09-13 12:10:00,165.12,165.16,164.95,164.97,29114.0,156.5772,156.6151,156.416,156.435,29114.0
2023-09-13 12:15:00,164.98,165.14,164.9,165.09,13927.0,156.4444,156.5962,156.3686,156.5488,13927.0
2023-09-13 12:20:00,165.11,165.27,165.08,165.19,10210.0,156.5677,156.7194,156.5393,156.6436,10210.0
2023-09-13 12:25:00,165.2,165.33,165.19,165.31,5723.0,156.6531,156.7763,156.6436,156.7574,5723.0
2023-09-13 12:30:00,165.32,165.44,165.17,165.37,8650.0,156.7669,156.8806,156.6246,156.8143,8650.0
2023-09-13 12:35:00,165.38,165.38,165.01,165.01,5244.0,156.8238,156.8238,156.4729,156.4729,5244.0
2023-09-13 12:40:00,165.0,165.22,165.0,165.18,10245.0,156.4634,156.672,156.4634,156.6341,10245.0
2023-09-13 12:45:00,165.17,165.18,165.08,165.13,8688.0,156.6246,156.6341,156.5393,156.5867,8688.0
2023-09-13 12:50:00,165.16,165.35,165.15,165.34,5251.0,156.6151,156.7953,156.6057,156.7858,5251.0
2023-09-13 12:55:00,165.39,165.45,165.23,165.27,7715.0,156.8332,156.8901,156.6815,156.7194,7715.0
2023-09-13 13:00:00,165.29,165.38,165.22,165.22,11047.0,156.7384,156.8238,156.672,156.672,11047.0
2023-09-13 13:05:00,165.21,165.27,165.13,165.21,6603.0,156.6625,156.7194,156.5867,156.6625,6603.0
2023-09-13 13:10:00,165.22,165.38,165.21,165.27,8621.0,156.672,156.8238,156.6625,156.7194,8621.0
2023-09-13 13:15:00,165.26,165.44,165.25,165.38,13421.0,156.71,156.8806,156.7005,156.8238,13421.0
2023-09-13 13:20:00,165.37,165.51,165.3,165.46,6378.0,156.8143,156.947,156.7479,156.8996,6378.0
2023-09-13 13:25:00,165.47,165.47,165.3,165.33,4590.0,156.9091,156.9091,156.7479,156.7763,4590.0
2023-09-13 13:30:00,165.32,165.48,165.22,165.44,9264.0,156.7669,156.9186,156.672,156.8806,9264.0
2023-09-13 13:35:00,165.45,165.49,165.36,165.39,14523.0,156.8901,156.9281,156.8048,156.8332,14523.0
2023-09-13 13:40:00,165.4,165.51,165.37,165.43,7799.0,156.8427,156.947,156.8143,156.8712,7799.0
2023-09-13 13:45:00,165.44,165.49,165.28,165.29,19595.0,156.8806,156.9281,156.7289,156.7384,19595.0
2023-09-13 13:50:00,165.3,165.44,165.23,165.3,23257.0,156.7479,156.8806,156.6815,156.7479,23257.0
2023-09-13 13:55:00,165.31,165.38,165.19,165.27,15406.0,156.7574,156.8238,156.6436,156.7194,15406.0
2023-09-13 14:00:00,165.28,165.38,165.19,165.19,6028.0,156.7289,156.8238,156.6436,156.6436,6028.0
2023-09-13 14:05:00,165.16,165.21,165.07,165.19,12925.0,156.6151,156.6625,156.5298,156.6436,12925.0
2023-09-13 14:10:00,165.21,165.33,165.21,165.23,7371.0,156.6625,156.7763,156.6625,156.6815,7371.0
2023-09-13 14:15:00,165.25,165.25,165.08,165.13,4738.0,156.7005,156.7005,156.5393,156.5867,4738.0
2023-09-13 14:20:00,165.14,165.22,165.05,165.22,17741.0,156.5962,156.672,156.5108,156.672,17741.0
2023-09-13 14:25:00,165.23,165.28,165.13,165.27,5845.0,156.6815,156.7289,156.5867,156.7194,5845.0
2023-09-13 14:30:00,165.28,165.29,164.94,164.95,16305.0,156.7289,156.7384,156.4065,156.416,16305.0
2023-09-13 14:35:00,164.96,165.01,164.82,164.92,19022.0,156.4255,156.4729,156.2927,156.3876,19022.0
2023-09-13 14:40:00,164.92,164.96,164.75,164.79,21134.0,156.3876,156.4255,156.2263,156.2643,21134.0
2023-09-13 14:45:00,164.78,164.91,164.72,164.72,11030.0,156.2548,156.3781,156.1979,156.1979,11030.0
2023-09-13 14:50:00,164.74,164.76,164.33,164.39,13077.0,156.2169,156.2358,155.8281,155.885,13077.0
2023-09-13 14:55:00,164.35,164.6,164.23,164.53,10546.0,155.847,156.0841,155.7333,156.0177,10546.0
2023-09-13 15:00:00,164.53,164.55,163.95,163.95,10471.0,156.0177,156.0367,155.4677,155.4677,10471.0
2023-09-13 15:05:00,163.94,164.04,163.78,163.81,19661.0,155.4583,155.5531,155.3065,155.335,19661.0
2023-09-13 15:10:00,163.78,163.89,163.63,163.65,13497.0,155.3065,155.4108,155.1643,155.1833,13497.0
2023-09-13 15:15:00,163.66,163.91,163.66,163.83,18916.0,155.1927,155.4298,155.1927,155.3539,18916.0
2023-09-13 15:20:00,163.87,163.88,163.72,163.83,19428.0,155.3919,155.4014,155.2496,155.3539,19428.0
2023-09-13 15:25:00,163.82,163.96,163.78,163.95,22551.0,155.3445,155.4772,155.3065,155.4677,22551.0
2023-09-13 15:30:00,163.95,164.2,163.95,164.16,28246.0,155.4677,155.7048,155.4677,155.6669,28246.0
2023-09-13 15:35:00,164.17,164.35,164.1,164.25,24728.0,155.6764,155.847,155.61,155.7522,24728.0
2023-09-13 15:40:00,164.23,164.4,164.19,164.29,25324.0,155.7333,155.8945,155.6953,155.7901,25324.0
2023-09-13 15:45:00,164.29,164.38,164.24,164.25,27387.0,155.7901,155.8755,155.7427,155.7522,27387.0
2023-09-13 15:50:00,164.21,164.35,164.09,164.32,64333.0,155.7143,155.847,155.6005,155.8186,64333.0
2023-09-13 15:55:00,164.28,164.43,164.16,164.37,170970.0,155.7807,155.9229,155.6669,155.866,170970.0
2023-09-14 09:30:00,166.42,166.47,165.1,165.62,86474.0,157.8099,157.8574,156.5582,157.0513,86474.0
2023-09-14 09:35:00,165.62,165.77,165.34,165.54,10271.0,157.0513,157.1936,156.7858,156.9755,10271.0
2023-09-14 09:40:00,165.5,165.52,164.92,164.93,12591.0,156.9375,156.9565,156.3876,156.397,12591.0
2023-09-14 09:45:00,164.96,164.96,164.03,164.03,24909.0,156.4255,156.4255,155.5436,155.5436,24909.0
2023-09-14 09:50:00,164.12,164.38,163.85,163.95,33151.0,155.6289,155.8755,155.3729,155.4677,33151.0
2023-09-14 09:55:00,163.89,164.14,163.64,164.14,58462.0,155.4108,155.6479,155.1738,155.6479,58462.0
2023-09-14 10:00:00,164.2,164.24,163.88,163.92,26887.0,155.7048,155.7427,155.4014,155.4393,26887.0
2023-09-14 10:05:00,163.97,164.26,163.97,164.14,21121.0,155.4867,155.7617,155.4867,155.6479,21121.0
2023-09-14 10:10:00,164.13,164.32,163.79,164.09,21015.0,155.6384,155.8186,155.316,155.6005,21015.0
2023-09-14 10:15:00,164.08,164.31,164.06,164.29,17370.0,155.591,155.8091,155.572,155.7901,17370.0
2023-09-14 10:20:00,164.26,164.76,164.24,164.76,8076.0,155.7617,156.2358,155.7427,156.2358,8076.0
2023-09-14 10:25:00,164.75,164.76,164.48,164.76,6011.0,156.2263,156.2358,155.9703,156.2358,6011.0
2023-09-14 10:30:00,164.76,164.87,164.66,164.87,17833.0,156.2358,156.3401,156.141,156.3401,17833.0
2023-09-14 10:35:00,164.87,165.05,164.84,164.92,16152.0,156.3401,156.5108,156.3117,156.3876,16152.0
2023-09-14 10:40:00,164.92,165.18,164.9,165.18,17593.0,156.3876,156.6341,156.3686,156.6341,17593.0
2023-09-14 10:45:00,165.18,165.45,165.17,165.37,16678.0,156.6341,156.8901,156.6246,156.8143,16678.0
2023-09-14 10:50:00,165.41,165.65,165.37,165.63,16983.0,156.8522,157.0798,156.8143,157.0608,16983.0
2023-09-14 10:55:00,165.67,165.87,165.59,165.66,14106.0,157.0987,157.2884,157.0229,157.0893,14106.0
2023-09-14 11:00:00,165.69,165.95,165.69,165.87,23690.0,157.1177,157.3643,157.1177,157.2884,23690.0
2023-09-14 11:05:00,165.87,165.96,165.71,165.78,15781.0,157.2884,157.3737,157.1367,157.2031,15781.0
2023-09-14 11:10:00,165.74,165.83,165.6,165.65,14180.0,157.1651,157.2505,157.0324,157.0798,14180.0
2023-09-14 11:15:00,165.69,165.69,165.41,165.5,15396.0,157.1177,157.1177,156.8522,156.9375,15396.0
2023-09-14 11:20:00,165.48,165.63,165.4,165.41,19884.0,156.9186,157.0608,156.8427,156.8522,19884.0
2023-09-14 11:25:00,165.42,165.43,165.18,165.3,8168.0,156.8617,156.8712,156.6341,156.7479,8168.0
2023-09-14 11:30:00,165.26,165.44,165.23,165.31,9963.0,156.71,156.8806,156.6815,156.7574,9963.0
2023-09-14 11:35:00,165.29,165.39,165.13,165.13,13221.0,156.7384,156.8332,156.5867,156.5867,13221.0
2023-09-14 11:40:00,165.1,165.2,164.96,165.14,48679.0,156.5582,156.6531,156.4255,156.5962,48679.0
2023-09-14 11:45:00,165.14,165.28,165.12,165.28,6320.0,156.5962,156.7289,156.5772,156.7289,6320.0
2023-09-14 11:50:00,165.29,165.53,165.24,165.47,14569.0,156.7384,156.966,156.691,156.9091,14569.0
2023-09-14 11:55:00,165.52,165.66,165.44,165.65,7876.0,156.9565,157.0893,156.8806,157.0798,7876.0
2023-09-14 12:00:00,165.59,165.64,165.39,165.43,10580.0,157.0229,157.0703,156.8332,156.8712,10580.0
2023-09-14 12:05:00,165.47,165.54,165.24,165.24,13419.0,156.9091,156.9755,156.691,156.691,13419.0
2023-09-14 12:10:00,165.24,165.46,165.22,165.46,10372.0,156.691,156.8996,156.672,156.8996,10372.0
2023-09-14 12:15:00,165.46,165.71,165.45,165.52,7609.0,156.8996,157.1367,156.8901,156.9565,7609.0
2023-09-14 12:20:00,165.41,165.41,165.27,165.28,6727.0,156.8522,156.8522,156.7194,156.7289,6727.0
2023-09-14 12:25:00,165.27,165.41,165.2,165.34,8882.0,156.7194,156.8522,156.6531,156.7858,8882.0
2023-09-14 12:30:00,165.35,165.51,165.31,165.35,8120.0,156.7953,156.947,156.7574,156.7953,8120.0
2023-09-14 12:35:00,165.33,165.34,165.09,165.11,18646.0,156.7763,156.7858,156.5488,156.5677,18646.0
2023-09-14 12:40:00,165.11,165.19,165.06,165.17,24511.0,156.5677,156.6436,156.5203,156.6246,24511.0
2023-09-14 12:45:00,165.17,165.28,165.1,165.24,19600.0,156.6246,156.7289,156.5582,156.691,19600.0
2023-09-14 12:50:00,165.26,165.67,165.23,165.67,13922.0,156.71,157.0987,156.6815,157.0987,13922.0
2023-09-14 12:55:00,165.69,165.88,165.66,165.83,11975.0,157.1177,157.2979,157.0893,157.2505,11975.0
2023-09-14 13:00:00,165.86,165.9,165.73,165.77,8467.0,157.2789,157.3169,157.1556,157.1936,8467.0
2023-09-14 13:05:00,165.82,165.89,165.73,165.78,8304.0,157.241,157.3074,157.1556,157.2031,8304.0
2023-09-14 13:10:00,165.75,166.01,165.74,165.9,7065.0,157.1746,157.4212,157.1651,157.3169,7065.0
2023-09-14 13:15:00,165.95,165.95,165.83,165.84,6440.0,157.3643,157.3643,157.2505,157.26,6440.0
2023-09-14 13:20:00,165.84,165.96,165.75,165.81,9581.0,157.26,157.3737,157.1746,157.2315,9581.0
2023-09-14 13:25:00,165.83,166.03,165.73,165.95,48985.0,157.2505,157.4401,157.1556,157.3643,48985.0
2023-09-14 13:30:00,166.03,166.07,165.88,166.0,8339.0,157.4401,157.4781,157.2979,157.4117,8339.0
2023-09-14 13:35:00,166.04,166.04,165.89,165.96,7656.0,157.4496,157.4496,157.3074,157.3737,7656.0
2023-09-14 13:40:00,165.98,166.01,165.78,166.01,12421.0,157.3927,157.4212,157.2031,157.4212,12421.0
2023-09-14 13:45:00,166.0,166.0,165.89,165.9,13428.0,157.4117,157.4117,157.3074,157.3169,13428.0
2023-09-14 13:50:00,165.96,166.01,165.87,165.92,13454.0,157.3737,157.4212,157.2884,157.3358,13454.0
2023-09-14 13:55:00,165.91,165.93,165.68,165.76,20897.0,157.3263,157.3453,157.1082,157.1841,20897.0
2023-09-14 14:00:00,165.77,165.81,165.69,165.7,14763.0,157.1936,157.2315,157.1177,157.1272,14763.0
2023-09-14 14:05:00,165.7,165.74,165.63,165.7,13912.0,157.1272,157.1651,157.0608,157.1272,13912.0
2023-09-14 14:10:00,165.71,165.79,165.6,165.7,14099.0,157.1367,157.2125,157.0324,157.1272,14099.0
2023-09-14 14:15:00,165.67,165.77,165.61,165.65,14671.0,157.0987,157.1936,157.0419,157.0798,14671.0
2023-09-14 14:20:00,165.64,165.77,165.63,165.74,24259.0,157.0703,157.1936,157.0608,157.1651,24259.0
2023-09-14 14:25:00,165.72,165.93,165.69,165.88,11663.0,157.1462,157.3453,157.1177,157.2979,11663.0
2023-09-14 14:30:00,165.81,166.0,165.79,165.96,11089.0,157.2315,157.4117,157.2125,157.3737,11089.0
2023-09-14 14:35:00,165.98,166.12,165.98,166.02,13406.0,157.3927,157.5255,157.3927,157.4306,13406.0
2023-09-14 14:40:00,166.02,166.16,165.99,166.13,5544.0,157.4306,157.5634,157.4022,157.535,5544.0
2023-09-14 14:45:00,166.14,166.31,166.1,166.29,11836.0,157.5444,157.7056,157.5065,157.6867,11836.0
2023-09-14 14:50:00,166.27,166.36,166.23,166.35,14755.0,157.6677,157.7531,157.6298,157.7436,14755.0
2023-09-14 14:55:00,166.37,166.42,166.28,166.41,15534.0,157.7625,157.8099,157.6772,157.8005,15534.0
2023-09-14 15:00:00,166.4,166.55,166.38,166.55,13603.0,157.791,157.9332,157.772,157.9332,13603.0
2023-09-14 15:05:00,166.58,166.6,166.48,166.5,22401.0,157.9617,157.9806,157.8668,157.8858,22401.0
2023-09-14 15:10:00,166.51,166.64,166.4,166.61,31498.0,157.8953,158.0186,157.791,157.9901,31498.0
2023-09-14 15:15:00,166.56,166.62,166.48,166.48,17911.0,157.9427,157.9996,157.8668,157.8668,17911.0
2023-09-14 15:20:00,166.47,166.55,166.46,166.5,25923.0,157.8574,157.9332,157.8479,157.8858,25923.0
2023-09-14 15:25:00,166.51,166.51,166.39,166.5,28183.0,157.8953,157.8953,157.7815,157.8858,28183.0
2023-09-14 15:30:00,166.5,166.5,166.31,166.38,28854.0,157.8858,157.8858,157.7056,157.772,28854.0
2023-09-14 15:35:00,166.35,166.4,166.25,166.29,34243.0,157.7436,157.791,157.6487,157.6867,34243.0
2023-09-14 15:40:00,166.28,166.36,166.24,166.32,30384.0,157.6772,157.7531,157.6393,157.7151,30384.0
2023-09-14 15:45:00,166.3,166.36,166.22,166.28,43548.0,157.6962,157.7531,157.6203,157.6772,43548.0
2023-09-14 15:50:00,166.29,166.43,166.14,166.17,94346.0,157.6867,157.8194,157.5444,157.5729,94346.0
2023-09-14 15:55:00,166.18,166.18,165.95,166.05,238020.0,157.5824,157.5824,157.3643,157.4591,238020.0
2023-09-15 09:30:00,166.24,166.24,165.54,166.05,1153317.0,157.6393,157.6393,156.9755,157.4591,1153317.0
2023-09-15 09:35:00,166.03,166.5,165.95,166.08,31966.0,157.4401,157.8858,157.3643,157.4875,31966.0
2023-09-15 09:40:00,166.03,166.13,165.58,166.0,36474.0,157.4401,157.535,157.0134,157.4117,36474.0
2023-09-15 09:45:00,165.99,166.04,165.72,165.76,26802.0,157.4022,157.4496,157.1462,157.1841,26802.0
2023-09-15 09:50:00,165.76,165.87,165.38,165.52,41880.0,157.1841,157.2884,156.8238,156.9565,41880.0
2023-09-15 09:55:00,165.47,165.54,165.08,165.27,28179.0,156.9091,156.9755,156.5393,156.7194,28179.0
2023-09-15 10:00:00,165.29,165.57,165.26,165.49,45682.0,156.7384,157.0039,156.71,156.9281,45682.0
2023-09-15 10:05:00,165.51,165.67,164.96,164.99,35510.0,156.947,157.0987,156.4255,156.4539,35510.0
2023-09-15 10:10:00,165.0,165.25,164.95,164.97,26152.0,156.4634,156.7005,156.416,156.435,26152.0
2023-09-15 10:15:00,164.96,165.15,164.88,165.07,39582.0,156.4255,156.6057,156.3496,156.5298,39582.0
2023-09-15 10:20:00,165.05,165.05,164.81,164.81,30936.0,156.5108,156.5108,156.2832,156.2832,30936.0
2023-09-15 10:25:00,164.81,165.01,164.71,164.93,35028.0,156.2832,156.4729,156.1884,156.397,35028.0
2023-09-15 10:30:00,164.91,165.0,164.66,164.98,21534.0,156.3781,156.4634,156.141,156.4444,21534.0
2023-09-15 10:35:00,164.98,165.03,164.88,164.92,16512.0,156.4444,156.4919,156.3496,156.3876,16512.0
2023-09-15 10:40:00,164.9,165.09,164.8,164.83,20183.0,156.3686,156.5488,156.2738,156.3022,20183.0
2023-09-15 10:45:00,164.88,164.88,164.63,164.71,14725.0,156.3496,156.3496,156.1126,156.1884,14725.0
2023-09-15 10:50:00,164.72,164.75,164.34,164.42,18308.0,156.1979,156.2263,155.8376,155.9134,18308.0
2023-09-15 10:55:00,164.46,164.52,164.26,164.29,12659.0,155.9514,156.0082,155.7617,155.7901,12659.0
2023-09-15 11:00:00,164.31,164.68,164.29,164.63,24505.0,155.8091,156.16,155.7901,156.1126,24505.0
2023-09-15 11:05:00,164.6,164.71,164.43,164.61,24791.0,156.0841,156.1884,155.9229,156.0936,24791.0
2023-09-15 11:10:00,164.63,164.66,164.43,164.48,10833.0,156.1126,156.141,155.9229,155.9703,10833.0
2023-09-15 11:15:00,164.5,164.55,164.44,164.5,14040.0,155.9893,156.0367,155.9324,155.9893,14040.0
2023-09-15 11:20:00,164.52,164.54,164.41,164.47,10685.0,156.0082,156.0272,155.9039,155.9608,10685.0
2023-09-15 11:25:00,164.43,164.51,164.28,164.5,9069.0,155.9229,155.9988,155.7807,155.9893,9069.0
2023-09-15 11:30:00,164.44,164.61,164.34,164.35,11659.0,155.9324,156.0936,155.8376,155.847,11659.0
2023-09-15 11:35:00,164.4,164.55,164.33,164.55,12401.0,155.8945,156.0367,155.8281,156.0367,12401.0
2023-09-15 11:40:00,164.53,164.9,164.53,164.9,8203.0,156.0177,156.3686,156.0177,156.3686,8203.0
2023-09-15 11:45:00,164.9,164.92,164.79,164.86,17089.0,156.3686,156.3876,156.2643,156.3307,17089.0
2023-09-15 11:50:00,164.85,164.86,164.59,164.59,8788.0,156.3212,156.3307,156.0746,156.0746,8788.0
2023-09-15 11:55:00,164.6,164.71,164.45,164.65,10471.0,156.0841,156.1884,155.9419,156.1315,10471.0
2023-09-15 12:00:00,164.71,164.99,164.65,164.95,15859.0,156.1884,156.4539,156.1315,156.416,15859.0
2023-09-15 12:05:00,164.92,164.98,164.69,164.69,5660.0,156.3876,156.4444,156.1695,156.1695,5660.0
2023-09-15 12:10:00,164.69,164.81,164.49,164.55,8843.0,156.1695,156.2832,155.9798,156.0367,8843.0
2023-09-15 12:15:00,164.56,164.76,164.48,164.76,13252.0,156.0462,156.2358,155.9703,156.2358,13252.0
2023-09-15 12:20:00,164.78,164.94,164.68,164.81,22766.0,156.2548,156.4065,156.16,156.2832,22766.0
2023-09-15 12:25:00,164.79,164.82,164.49,164.53,7339.0,156.2643,156.2927,155.9798,156.0177,7339.0
2023-09-15 12:30:00,164.48,164.55,164.41,164.49,6338.0,155.9703,156.0367,155.9039,155.9798,6338.0
2023-09-15 12:35:00,164.52,164.55,164.41,164.45,12363.0,156.0082,156.0367,155.9039,155.9419,12363.0
2023-09-15 12:40:00,164.41,164.43,164.25,164.3,7324.0,155.9039,155.9229,155.7522,155.7996,7324.0
2023-09-15 12:45:00,164.24,164.32,164.15,164.24,14486.0,155.7427,155.8186,155.6574,155.7427,14486.0
2023-09-15 12:50:00,164.23,164.28,164.13,164.14,7148.0,155.7333,155.7807,155.6384,155.6479,7148.0
2023-09-15 12:55:00,164.11,164.27,164.09,164.25,4566.0,155.6195,155.7712,155.6005,155.7522,4566.0
2023-09-15 13:00:00,164.28,164.29,163.92,163.93,10246.0,155.7807,155.7901,155.4393,155.4488,10246.0
2023-09-15 13:05:00,163.91,163.93,163.78,163.79,8311.0,155.4298,155.4488,155.3065,155.316,8311.0
2023-09-15 13:10:00,163.79,163.82,163.55,163.63,23799.0,155.316,155.3445,155.0884,155.1643,23799.0
2023-09-15 13:15:00,163.63,163.64,163.44,163.47,13392.0,155.1643,155.1738,154.9841,155.0126,13392.0
2023-09-15 13:20:00,163.43,163.46,163.33,163.36,8585.0,154.9746,155.0031,154.8798,154.9083,8585.0
2023-09-15 13:25:00,163.32,163.36,163.22,163.3,9682.0,154.8703,154.9083,154.7755,154.8514,9682.0
2023-09-15 13:30:00,163.28,163.28,163.1,163.17,21497.0,154.8324,154.8324,154.6617,154.7281,21497.0
2023-09-15 13:35:00,163.18,163.33,163.17,163.33,12125.0,154.7376,154.8798,154.7281,154.8798,12125.0
2023-09-15 13:40:00,163.35,163.47,163.26,163.38,11721.0,154.8988,155.0126,154.8134,154.9272,11721.0
2023-09-15 13:45:00,163.35,163.46,163.32,163.38,10888.0,154.8988,155.0031,154.8703,154.9272,10888.0
2023-09-15 13:50:00,163.39,163.39,163.27,163.34,9580.0,154.9367,154.9367,154.8229,154.8893,9580.0
2023-09-15 13:55:00,163.35,163.39,163.21,163.26,23754.0,154.8988,154.9367,154.766,154.8134,23754.0
2023-09-15 14:00:00,163.29,163.3,163.13,163.25,16216.0,154.8419,154.8514,154.6902,154.804,16216.0
2023-09-15 14:05:00,163.26,163.29,163.09,163.09,16386.0,154.8134,154.8419,154.6522,154.6522,16386.0
2023-09-15 14:10:00,163.12,163.27,163.12,163.14,19050.0,154.6807,154.8229,154.6807,154.6996,19050.0
2023-09-15 14:15:00,163.11,163.2,163.05,163.07,7787.0,154.6712,154.7565,154.6143,154.6333,7787.0
2023-09-15 14:20:00,163.05,163.08,162.84,162.87,18685.0,154.6143,154.6427,154.4152,154.4436,18685.0
2023-09-15 14:25:00,162.86,162.96,162.76,162.95,13210.0,154.4341,154.529,154.3393,154.5195,13210.0
2023-09-15 14:30:00,162.93,162.95,162.82,162.94,10649.0,154.5005,154.5195,154.3962,154.51,10649.0
2023-09-15 14:35:00,162.93,163.06,162.87,162.96,14954.0,154.5005,154.6238,154.4436,154.529,14954.0
2023-09-15 14:40:00,162.96,163.0,162.84,162.93,11031.0,154.529,154.5669,154.4152,154.5005,11031.0
2023-09-15 14:45:00,162.93,163.02,162.76,163.02,30092.0,154.5005,154.5859,154.3393,154.5859,30092.0
2023-09-15 14:50:00,162.97,162.99,162.61,162.68,18803.0,154.5384,154.5574,154.1971,154.2634,18803.0
2023-09-15 14:55:00,162.69,162.83,162.66,162.78,20076.0,154.2729,154.4057,154.2445,154.3583,20076.0
2023-09-15 15:00:00,162.76,162.78,162.55,162.6,14466.0,154.3393,154.3583,154.1402,154.1876,14466.0
2023-09-15 15:05:00,162.59,162.64,162.48,162.59,21551.0,154.1781,154.2255,154.0738,154.1781,21551.0
2023-09-15 15:10:00,162.59,162.82,162.58,162.75,24569.0,154.1781,154.3962,154.1686,154.3298,24569.0
2023-09-15 15:15:00,162.75,162.82,162.73,162.73,31547.0,154.3298,154.3962,154.3109,154.3109,31547.0
2023-09-15 15:20:00,162.73,162.87,162.69,162.78,22047.0,154.3109,154.4436,154.2729,154.3583,22047.0
2023-09-15 15:25:00,162.8,163.19,162.76,163.17,28830.0,154.3772,154.7471,154.3393,154.7281,28830.0
2023-09-15 15:30:00,163.17,163.39,163.16,163.37,27815.0,154.7281,154.9367,154.7186,154.9177,27815.0
2023-09-15 15:35:00,163.38,163.44,163.2,163.21,25193.0,154.9272,154.9841,154.7565,154.766,25193.0
2023-09-15 15:40:00,163.21,163.31,163.18,163.23,42276.0,154.766,154.8608,154.7376,154.785,42276.0
2023-09-15 15:45:00,163.21,163.41,163.14,163.24,41725.0,154.766,154.9557,154.6996,154.7945,41725.0
2023-09-15 15:50:00,163.26,163.62,163.02,163.14,78875.0,154.8134,155.1548,154.5859,154.6996,78875.0
2023-09-15 15:55:00,163.16,163.18,162.43,162.58,508977.0,154.7186,154.7376,154.0264,154.1686,508977.0
2023-09-18 09:30:00,162.11,162.99,161.76,162.84,110290.0,153.7229,154.5574,153.391,154.4152,110290.0
2023-09-18 09:35:00,162.67,163.08,162.51,162.85,12529.0,154.254,154.6427,154.1022,154.4246,12529.0
2023-09-18 09:40:00,162.88,162.97,162.2,162.73,23316.0,154.4531,154.5384,153.8083,154.3109,23316.0
2023-09-18 09:45:00,162.78,163.24,162.6,162.93,40019.0,154.3583,154.7945,154.1876,154.5005,40019.0
2023-09-18 09:50:00,162.92,162.99,162.67,162.78,28254.0,154.491,154.5574,154.254,154.3583,28254.0
2023-09-18 09:55:00,162.69,163.18,162.45,163.18,50510.0,154.2729,154.7376,154.0453,154.7376,50510.0
2023-09-18 10:00:00,163.12,163.45,163.05,163.07,33220.0,154.6807,154.9936,154.6143,154.6333,33220.0
2023-09-18 10:05:00,163.03,163.33,163.01,163.31,21192.0,154.5953,154.8798,154.5764,154.8608,21192.0
2023-09-18 10:10:00,163.29,163.51,163.21,163.21,16657.0,154.8419,155.0505,154.766,154.766,16657.0
2023-09-18 10:15:00,163.26,163.59,163.25,163.25,12647.0,154.8134,155.1264,154.804,154.804,12647.0
2023-09-18 10:20:00,163.22,163.37,163.04,163.16,22942.0,154.7755,154.9177,154.6048,154.7186,22942.0
2023-09-18 10:25:00,163.14,163.19,162.86,162.91,12343.0,154.6996,154.7471,154.4341,154.4815,12343.0
2023-09-18 10:30:00,162.91,163.12,162.84,162.86,21363.0,154.4815,154.6807,154.4152,154.4341,21363.0
2023-09-18 10:35:00,162.89,162.93,162.41,162.49,31382.0,154.4626,154.5005,154.0074,154.0833,31382.0
2023-09-18 10:40:00,162.47,162.51,162.36,162.4,20675.0,154.0643,154.1022,153.96,153.9979,20675.0
2023-09-18 10:45:00,162.44,162.74,162.43,162.55,25835.0,154.0359,154.3203,154.0264,154.1402,25835.0
2023-09-18 10:50:00,162.55,162.64,162.4,162.58,14094.0,154.1402,154.2255,153.9979,154.1686,14094.0
2023-09-18 10:55:00,162.58,162.9,162.58,162.9,13713.0,154.1686,154.4721,154.1686,154.4721,13713.0
2023-09-18 11:00:00,162.92,163.14,162.91,163.01,11454.0,154.491,154.6996,154.4815,154.5764,11454.0
2023-09-18 11:05:00,163.04,163.19,162.89,163.1,9034.0,154.6048,154.7471,154.4626,154.6617,9034.0
2023-09-18 11:10:00,163.09,163.2,163.06,163.11,7250.0,154.6522,154.7565,154.6238,154.6712,7250.0
2023-09-18 11:15:00,163.14,163.25,163.02,163.05,11001.0,154.6996,154.804,154.5859,154.6143,11001.0
2023-09-18 11:20:00,163.04,163.16,162.97,163.13,12479.0,154.6048,154.7186,154.5384,154.6902,12479.0
2023-09-18 11:25:00,163.15,163.32,163.0,163.05,38231.0,154.7091,154.8703,154.5669,154.6143,38231.0
2023-09-18 11:30:00,163.03,163.36,163.03,163.2,15004.0,154.5953,154.9083,154.5953,154.7565,15004.0
2023-09-18 11:35:00,163.23,163.33,163.06,163.19,10257.0,154.785,154.8798,154.6238,154.7471,10257.0
2023-09-18 11:40:00,163.24,163.4,163.14,163.31,8533.0,154.7945,154.9462,154.6996,154.8608,8533.0
2023-09-18 11:45:00,163.31,163.35,163.09,163.09,8788.0,154.8608,154.8988,154.6522,154.6522,8788.0
2023-09-18 11:50:00,163.09,163.27,163.05,163.26,9772.0,154.6522,154.8229,154.6143,154.8134,9772.0
2023-09-18 11:55:00,163.35,163.44,163.27,163.38,8608.0,154.8988,154.9841,154.8229,154.9272,8608.0
2023-09-18 12:00:00,163.42,163.46,163.31,163.31,6192.0,154.9652,155.0031,154.8608,154.8608,6192.0
2023-09-18 12:05:00,163.27,163.33,163.18,163.19,6667.0,154.8229,154.8798,154.7376,154.7471,6667.0
2023-09-18 12:10:00,163.17,163.24,163.08,163.24,12315.0,154.7281,154.7945,154.6427,154.7945,12315.0
2023-09-18 12:15:00,163.19,163.3,163.17,163.18,5565.0,154.7471,154.8514,154.7281,154.7376,5565.0
2023-09-18 12:20:00,163.18,163.29,163.01,163.1,10389.0,154.7376,154.8419,154.5764,154.6617,10389.0
2023-09-18 12:25:00,163.11,163.32,163.11,163.3,4637.0,154.6712,154.8703,154.6712,154.8514,4637.0
2023-09-18 12:30:00,163.34,163.39,163.18,163.29,4166.0,154.8893,154.9367,154.7376,154.8419,4166.0
2023-09-18 12:35:00,163.22,163.29,163.18,163.24,5279.0,154.7755,154.8419,154.7376,154.7945,5279.0
2023-09-18 12:40:00,163.24,163.28,163.18,163.22,7825.0,154.7945,154.8324,154.7376,154.7755,7825.0
2023-09-18 12:45:00,163.19,163.28,163.18,163.28,6665.0,154.7471,154.8324,154.7376,154.8324,6665.0
2023-09-18 12:50:00,163.3,163.34,163.19,163.2,1800.0,154.8514,154.8893,154.7471,154.7565,1800.0
2023-09-18 12:55:00,163.19,163.19,162.99,163.01,8591.0,154.7471,154.7471,154.5574,154.5764,8591.0
2023-09-18 13:00:00,162.99,163.24,162.98,163.06,9685.0,154.5574,154.7945,154.5479,154.6238,9685.0
2023-09-18 13:05:00,163.1,163.12,162.97,163.05,6460.0,154.6617,154.6807,154.5384,154.6143,6460.0
2023-09-18 13:10:00,163.08,163.12,162.91,163.02,5584.0,154.6427,154.6807,154.4815,154.5859,5584.0
2023-09-18 13:15:00,163.04,163.08,162.93,162.97,7125.0,154.6048,154.6427,154.5005,154.5384,7125.0
2023-09-18 13:20:00,162.96,163.14,162.96,163.14,5419.0,154.529,154.6996,154.529,154.6996,5419.0
2023-09-18 13:25:00,163.14,163.24,163.05,163.05,7959.0,154.6996,154.7945,154.6143,154.6143,7959.0
2023-09-18 13:30:00,163.04,163.17,163.03,163.12,5151.0,154.6048,154.7281,154.5953,154.6807,5151.0
2023-09-18 13:35:00,163.14,163.18,163.03,163.09,4350.0,154.6996,154.7376,154.5953,154.6522,4350.0
2023-09-18 13:40:00,163.08,163.11,163.0,163.07,7129.0,154.6427,154.6712,154.5669,154.6333,7129.0
2023-09-18 13:45:00,163.09,163.09,162.89,162.92,11131.0,154.6522,154.6522,154.4626,154.491,11131.0
2023-09-18 13:50:00,162.91,162.91,162.68,162.69,13722.0,154.4815,154.4815,154.2634,154.2729,13722.0
2023-09-18 13:55:00,162.64,162.81,162.64,162.69,12798.0,154.2255,154.3867,154.2255,154.2729,12798.0
2023-09-18 14:00:00,162.72,162.74,162.53,162.6,13740.0,154.3014,154.3203,154.1212,154.1876,13740.0
2023-09-18 14:05:00,162.57,162.61,162.42,162.51,28578.0,154.1591,154.1971,154.0169,154.1022,28578.0
2023-09-18 14:10:00,162.5,162.61,162.47,162.6,4504.0,154.0928,154.1971,154.0643,154.1876,4504.0
2023-09-18 14:15:00,162.61,162.64,162.41,162.41,10316.0,154.1971,154.2255,154.0074,154.0074,10316.0
2023-09-18 14:20:00,162.45,162.6,162.45,162.46,9921.0,154.0453,154.1876,154.0453,154.0548,9921.0
2023-09-18 14:25:00,162.46,162.52,162.42,162.43,8623.0,154.0548,154.1117,154.0169,154.0264,8623.0
2023-09-18 14:30:00,162.4,162.46,162.34,162.39,7355.0,153.9979,154.0548,153.941,153.9884,7355.0
2023-09-18 14:35:00,162.37,162.43,162.3,162.34,10289.0,153.9695,154.0264,153.9031,153.941,10289.0
2023-09-18 14:40:00,162.34,162.39,162.23,162.29,9710.0,153.941,153.9884,153.8367,153.8936,9710.0
2023-09-18 14:45:00,162.29,162.35,162.23,162.26,9325.0,153.8936,153.9505,153.8367,153.8652,9325.0
2023-09-18 14:50:00,162.25,162.25,161.9,161.91,10322.0,153.8557,153.8557,153.5238,153.5333,10322.0
2023-09-18 14:55:00,161.88,161.97,161.82,161.92,16884.0,153.5048,153.5902,153.4479,153.5428,16884.0
2023-09-18 15:00:00,161.92,162.03,161.88,161.97,10751.0,153.5428,153.6471,153.5048,153.5902,10751.0
2023-09-18 15:05:00,161.97,162.08,161.94,162.02,11992.0,153.5902,153.6945,153.5617,153.6376,11992.0
2023-09-18 15:10:00,162.02,162.11,161.98,162.05,9299.0,153.6376,153.7229,153.5997,153.666,9299.0
2023-09-18 15:15:00,162.06,162.19,162.05,162.19,14960.0,153.6755,153.7988,153.666,153.7988,14960.0
2023-09-18 15:20:00,162.2,162.23,162.13,162.14,9560.0,153.8083,153.8367,153.7419,153.7514,9560.0
2023-09-18 15:25:00,162.15,162.33,162.15,162.31,6657.0,153.7609,153.9316,153.7609,153.9126,6657.0
2023-09-18 15:30:00,162.33,162.36,162.21,162.25,11922.0,153.9316,153.96,153.8178,153.8557,11922.0
2023-09-18 15:35:00,162.2,162.28,162.16,162.21,12012.0,153.8083,153.8841,153.7703,153.8178,12012.0
2023-09-18 15:40:00,162.19,162.36,162.14,162.22,9889.0,153.7988,153.96,153.7514,153.8272,9889.0
2023-09-18 15:45:00,162.23,162.4,162.21,162.34,18670.0,153.8367,153.9979,153.8178,153.941,18670.0
2023-09-18 15:50:00,162.32,162.71,162.16,162.71,51439.0,153.9221,154.2919,153.7703,154.2919,51439.0
2023-09-18 15:55:00,162.7,162.83,162.59,162.83,162040.0,154.2824,154.4057,154.1781,154.4057,162040.0
2023-09-19 09:30:00,162.46,162.99,161.55,162.43,71258.0,154.0548,154.5574,153.1919,154.0264,71258.0
2023-09-19 09:35:00,162.39,162.57,162.1,162.13,20265.0,153.9884,154.1591,153.7135,153.7419,20265.0
2023-09-19 09:40:00,162.06,162.37,161.66,161.66,18159.0,153.6755,153.9695,153.2962,153.2962,18159.0
2023-09-19 09:45:00,161.78,162.04,161.66,161.95,15384.0,153.41,153.6566,153.2962,153.5712,15384.0
2023-09-19 09:50:00,161.98,162.15,161.93,162.14,8320.0,153.5997,153.7609,153.5522,153.7514,8320.0
2023-09-19 09:55:00,162.15,162.17,161.64,161.64,16455.0,153.7609,153.7798,153.2772,153.2772,16455.0
2023-09-19 10:00:00,161.65,161.78,161.4,161.75,18882.0,153.2867,153.41,153.0497,153.3816,18882.0
2023-09-19 10:05:00,161.75,162.05,161.74,162.05,27892.0,153.3816,153.666,153.3721,153.666,27892.0
2023-09-19 10:10:00,162.05,162.06,161.78,161.8,32909.0,153.666,153.6755,153.41,153.429,32909.0
2023-09-19 10:15:00,161.78,162.1,161.6,162.04,22100.0,153.41,153.7135,153.2393,153.6566,22100.0
2023-09-19 10:20:00,162.07,162.34,162.04,162.24,15091.0,153.685,153.941,153.6566,153.8462,15091.0
2023-09-19 10:25:00,162.19,162.47,162.12,162.4,23788.0,153.7988,154.0643,153.7324,153.9979,23788.0
2023-09-19 10:30:00,162.33,162.33,161.97,162.0,21219.0,153.9316,153.9316,153.5902,153.6186,21219.0
2023-09-19 10:35:00,162.03,162.21,161.95,162.0,28232.0,153.6471,153.8178,153.5712,153.6186,28232.0
2023-09-19 10:40:00,162.02,162.17,161.86,161.96,27505.0,153.6376,153.7798,153.4859,153.5807,27505.0
2023-09-19 10:45:00,161.93,162.05,161.84,161.91,28275.0,153.5522,153.666,153.4669,153.5333,28275.0
2023-09-19 10:50:00,161.91,162.2,161.87,162.08,41707.0,153.5333,153.8083,153.4954,153.6945,41707.0
2023-09-19 10:55:00,162.13,162.39,162.09,162.29,14861.0,153.7419,153.9884,153.704,153.8936,14861.0
2023-09-19 11:00:00,162.25,162.53,162.25,162.32,15788.0,153.8557,154.1212,153.8557,153.9221,15788.0
2023-09-19 11:05:00,162.32,162.59,162.24,162.48,7905.0,153.9221,154.1781,153.8462,154.0738,7905.0
2023-09-19 11:10:00,162.51,162.52,162.41,162.49,4325.0,154.1022,154.1117,154.0074,154.0833,4325.0
2023-09-19 11:15:00,162.5,162.53,162.2,162.37,11962.0,154.0928,154.1212,153.8083,153.9695,11962.0
2023-09-19 11:20:00,162.38,162.48,162.36,162.48,6514.0,153.979,154.0738,153.96,154.0738,6514.0
2023-09-19 11:25:00,162.51,162.72,162.47,162.69,8007.0,154.1022,154.3014,154.0643,154.2729,8007.0
2023-09-19 11:30:00,162.72,162.78,162.58,162.74,8988.0,154.3014,154.3583,154.1686,154.3203,8988.0
2023-09-19 11:35:00,162.73,162.84,162.72,162.72,7220.0,154.3109,154.4152,154.3014,154.3014,7220.0
2023-09-19 11:40:00,162.73,162.76,162.61,162.68,6935.0,154.3109,154.3393,154.1971,154.2634,6935.0
2023-09-19 11:45:00,162.7,162.83,162.64,162.78,8254.0,154.2824,154.4057,154.2255,154.3583,8254.0
2023-09-19 11:50:00,162.77,162.9,162.73,162.83,12724.0,154.3488,154.4721,154.3109,154.4057,12724.0
2023-09-19 11:55:00,162.83,163.0,162.78,162.95,9584.0,154.4057,154.5669,154.3583,154.5195,9584.0
2023-09-19 12:00:00,162.92,162.99,162.69,162.69,23421.0,154.491,154.5574,154.2729,154.2729,23421.0
2023-09-19 12:05:00,162.71,162.71,162.56,162.66,8578.0,154.2919,154.2919,154.1497,154.2445,8578.0
2023-09-19 12:10:00,162.65,162.77,162.62,162.71,5932.0,154.235,154.3488,154.2065,154.2919,5932.0
2023-09-19 12:15:00,162.69,162.83,162.65,162.75,8963.0,154.2729,154.4057,154.235,154.3298,8963.0
2023-09-19 12:20:00,162.77,162.77,162.6,162.68,5472.0,154.3488,154.3488,154.1876,154.2634,5472.0
2023-09-19 12:25:00,162.65,162.73,162.59,162.68,6882.0,154.235,154.3109,154.1781,154.2634,6882.0
2023-09-19 12:30:00,162.69,162.7,162.53,162.55,6895.0,154.2729,154.2824,154.1212,154.1402,6895.0
2023-09-19 12:35:00,162.54,162.69,162.51,162.53,11061.0,154.1307,154.2729,154.1022,154.1212,11061.0
2023-09-19 12:40:00,162.57,162.59,162.47,162.47,4533.0,154.1591,154.1781,154.0643,154.0643,4533.0
2023-09-19 12:45:00,162.49,162.49,162.33,162.44,5292.0,154.0833,154.0833,153.9316,154.0359,5292.0
2023-09-19 12:50:00,162.54,162.7,162.49,162.62,5034.0,154.1307,154.2824,154.0833,154.2065,5034.0
2023-09-19 12:55:00,162.63,162.93,162.62,162.91,20966.0,154.216,154.5005,154.2065,154.4815,20966.0
2023-09-19 13:00:00,162.93,163.02,162.89,163.0,14046.0,154.5005,154.5859,154.4626,154.5669,14046.0
2023-09-19 13:05:00,162.98,163.11,162.93,163.09,7343.0,154.5479,154.6712,154.5005,154.6522,7343.0
2023-09-19 13:10:00,163.09,163.21,163.07,163.16,9629.0,154.6522,154.766,154.6333,154.7186,9629.0
2023-09-19 13:15:00,163.2,163.3,163.07,163.22,22127.0,154.7565,154.8514,154.6333,154.7755,22127.0
2023-09-19 13:20:00,163.2,163.25,163.13,163.15,6824.0,154.7565,154.804,154.6902,154.7091,6824.0
2023-09-19 13:25:00,163.16,163.16,163.02,163.02,4390.0,154.7186,154.7186,154.5859,154.5859,4390.0
2023-09-19 13:30:00,163.07,163.27,163.07,163.09,15221.0,154.6333,154.8229,154.6333,154.6522,15221.0
2023-09-19 13:35:00,163.1,163.19,163.08,163.1,8256.0,154.6617,154.7471,154.6427,154.6617,8256.0
2023-09-19 13:40:00,163.12,163.15,163.03,163.08,5634.0,154.6807,154.7091,154.5953,154.6427,5634.0
2023-09-19 13:45:00,163.04,163.5,163.04,163.4,17256.0,154.6048,155.041,154.6048,154.9462,17256.0
2023-09-19 13:50:00,163.34,163.51,163.34,163.46,8061.0,154.8893,155.0505,154.8893,155.0031,8061.0
2023-09-19 13:55:00,163.44,163.44,163.26,163.28,11234.0,154.9841,154.9841,154.8134,154.8324,11234.0
2023-09-19 14:00:00,163.3,163.34,163.14,163.27,7071.0,154.8514,154.8893,154.6996,154.8229,7071.0
2023-09-19 14:05:00,163.26,163.27,162.96,162.99,5870.0,154.8134,154.8229,154.529,154.5574,5870.0
2023-09-19 14:10:00,163.0,163.06,162.89,162.89,19295.0,154.5669,154.6238,154.4626,154.4626,19295.0
2023-09-19 14:15:00,162.89,163.15,162.83,163.14,12835.0,154.4626,154.7091,154.4057,154.6996,12835.0
2023-09-19 14:20:00,163.16,163.24,163.11,163.13,6853.0,154.7186,154.7945,154.6712,154.6902,6853.0
2023-09-19 14:25:00,163.09,163.16,163.02,163.02,4645.0,154.6522,154.7186,154.5859,154.5859,4645.0
2023-09-19 14:30:00,163.03,163.27,163.01,163.27,11587.0,154.5953,154.8229,154.5764,154.8229,11587.0
2023-09-19 14:35:00,163.27,163.44,163.24,163.34,9915.0,154.8229,154.9841,154.7945,154.8893,9915.0
2023-09-19 14:40:00,163.34,163.37,163.13,163.15,7596.0,154.8893,154.9177,154.6902,154.7091,7596.0
2023-09-19 14:45:00,163.16,163.18,163.02,163.07,10474.0,154.7186,154.7376,154.5859,154.6333,10474.0
2023-09-19 14:50:00,163.09,163.11,162.86,163.05,25345.0,154.6522,154.6712,154.4341,154.6143,25345.0
2023-09-19 14:55:00,163.06,163.1,162.84,162.84,23836.0,154.6238,154.6617,154.4152,154.4152,23836.0
2023-09-19 15:00:00,162.85,162.91,162.77,162.85,12257.0,154.4246,154.4815,154.3488,154.4246,12257.0
2023-09-19 15:05:00,162.87,162.87,162.6,162.6,9272.0,154.4436,154.4436,154.1876,154.1876,9272.0
2023-09-19 15:10:00,162.6,162.75,162.58,162.66,10252.0,154.1876,154.3298,154.1686,154.2445,10252.0
2023-09-19 15:15:00,162.66,162.84,162.62,162.84,17836.0,154.2445,154.4152,154.2065,154.4152,17836.0
2023-09-19 15:20:00,162.79,162.92,162.73,162.89,14571.0,154.3678,154.491,154.3109,154.4626,14571.0
2023-09-19 15:25:00,162.9,163.05,162.9,162.98,18877.0,154.4721,154.6143,154.4721,154.5479,18877.0
2023-09-19 15:30:00,162.98,163.0,162.84,162.88,25416.0,154.5479,154.5669,154.4152,154.4531,25416.0
2023-09-19 15:35:00,162.86,162.96,162.79,162.91,25887.0,154.4341,154.529,154.3678,154.4815,25887.0
2023-09-19 15:40:00,162.93,163.17,162.88,163.14,28444.0,154.5005,154.7281,154.4531,154.6996,28444.0
2023-09-19 15:45:00,163.16,163.28,163.11,163.19,33276.0,154.7186,154.8324,154.6712,154.7471,33276.0
2023-09-19 15:50:00,163.21,163.4,163.02,163.13,98904.0,154.766,154.9462,154.5859,154.6902,98904.0
2023-09-19 15:55:00,163.1,163.3,163.05,163.13,180990.0,154.6617,154.8514,154.6143,154.6902,180990.0
2023-09-20 09:30:00,163.78,164.19,163.61,163.88,50511.0,155.3065,155.6953,155.1453,155.4014,50511.0
2023-09-20 09:35:00,163.78,164.26,163.66,164.26,9610.0,155.3065,155.7617,155.1927,155.7617,9610.0
2023-09-20 09:40:00,164.3,164.58,164.08,164.24,16228.0,155.7996,156.0651,155.591,155.7427,16228.0
2023-09-20 09:45:00,164.19,164.39,164.07,164.08,20762.0,155.6953,155.885,155.5815,155.591,20762.0
2023-09-20 09:50:00,164.1,164.26,164.0,164.11,10609.0,155.61,155.7617,155.5152,155.6195,10609.0
2023-09-20 09:55:00,164.1,164.15,163.84,163.89,11070.0,155.61,155.6574,155.3634,155.4108,11070.0
2023-09-20 10:00:00,163.93,164.18,163.85,164.01,17396.0,155.4488,155.6858,155.3729,155.5246,17396.0
2023-09-20 10:05:00,163.99,164.13,163.96,164.04,6782.0,155.5057,155.6384,155.4772,155.5531,6782.0
2023-09-20 10:10:00,164.05,164.09,163.62,163.7,5792.0,155.5626,155.6005,155.1548,155.2307,5792.0
2023-09-20 10:15:00,163.69,163.85,163.66,163.8,12638.0,155.2212,155.3729,155.1927,155.3255,12638.0
2023-09-20 10:20:00,163.84,163.97,163.73,163.86,11892.0,155.3634,155.4867,155.2591,155.3824,11892.0
2023-09-20 10:25:00,163.82,163.97,163.77,163.92,17491.0,155.3445,155.4867,155.2971,155.4393,17491.0
2023-09-20 10:30:00,163.88,164.03,163.79,163.98,13504.0,155.4014,155.5436,155.316,155.4962,13504.0
2023-09-20 10:35:00,163.96,163.97,163.87,163.88,4390.0,155.4772,155.4867,155.3919,155.4014,4390.0
2023-09-20 10:40:00,163.86,164.07,163.82,164.04,4788.0,155.3824,155.5815,155.3445,155.5531,4788.0
2023-09-20 10:45:00,164.06,164.11,163.87,163.88,5520.0,155.572,155.6195,155.3919,155.4014,5520.0
2023-09-20 10:50:00,163.94,163.97,163.87,163.93,2825.0,155.4583,155.4867,155.3919,155.4488,2825.0
2023-09-20 10:55:00,163.94,164.19,163.9,163.95,11480.0,155.4583,155.6953,155.4203,155.4677,11480.0
2023-09-20 11:00:00,163.92,164.02,163.84,163.92,6382.0,155.4393,155.5341,155.3634,155.4393,6382.0
2023-09-20 11:05:00,163.9,164.04,163.76,164.01,9156.0,155.4203,155.5531,155.2876,155.5246,9156.0
2023-09-20 11:10:00,164.05,164.13,163.95,164.0,11330.0,155.5626,155.6384,155.4677,155.5152,11330.0
2023-09-20 11:15:00,163.98,164.0,163.76,163.8,15048.0,155.4962,155.5152,155.2876,155.3255,15048.0
2023-09-20 11:20:00,163.79,163.83,163.69,163.8,8120.0,155.316,155.3539,155.2212,155.3255,8120.0
2023-09-20 11:25:00,163.78,163.86,163.68,163.81,13876.0,155.3065,155.3824,155.2117,155.335,13876.0
2023-09-20 11:30:00,163.81,164.01,163.74,163.96,14055.0,155.335,155.5246,155.2686,155.4772,14055.0
2023-09-20 11:35:00,163.97,164.07,163.79,163.8,7026.0,155.4867,155.5815,155.316,155.3255,7026.0
2023-09-20 11:40:00,163.81,163.84,163.68,163.7,12837.0,155.335,155.3634,155.2117,155.2307,12837.0
2023-09-20 11:45:00,163.69,163.94,163.66,163.88,12144.0,155.2212,155.4583,155.1927,155.4014,12144.0
2023-09-20 11:50:00,163.92,163.94,163.81,163.94,12034.0,155.4393,155.4583,155.335,155.4583,12034.0
2023-09-20 11:55:00,163.91,164.18,163.91,164.17,10162.0,155.4298,155.6858,155.4298,155.6764,10162.0
2023-09-20 12:00:00,164.15,164.16,163.99,164.01,5890.0,155.6574,155.6669,155.5057,155.5246,5890.0
2023-09-20 12:05:00,163.94,163.97,163.84,163.87,4081.0,155.4583,155.4867,155.3634,155.3919,4081.0
2023-09-20 12:10:00,163.88,163.99,163.85,163.92,3679.0,155.4014,155.5057,155.3729,155.4393,3679.0
2023-09-20 12:15:00,164.03,164.03,163.89,163.93,4070.0,155.5436,155.5436,155.4108,155.4488,4070.0
2023-09-20 12:20:00,163.9,163.93,163.8,163.83,15191.0,155.4203,155.4488,155.3255,155.3539,15191.0
2023-09-20 12:25:00,163.83,164.08,163.8,164.05,8894.0,155.3539,155.591,155.3255,155.5626,8894.0
2023-09-20 12:30:00,164.06,164.06,163.97,164.0,9185.0,155.572,155.572,155.4867,155.5152,9185.0
2023-09-20 12:35:00,163.93,164.01,163.91,163.98,20070.0,155.4488,155.5246,155.4298,155.4962,20070.0
2023-09-20 12:40:00,163.99,164.07,163.94,163.99,63305.0,155.5057,155.5815,155.4583,155.5057,63305.0
2023-09-20 12:45:00,164.0,164.0,163.81,163.9,8244.0,155.5152,155.5152,155.335,155.4203,8244.0
2023-09-20 12:50:00,163.89,163.97,163.84,163.94,13478.0,155.4108,155.4867,155.3634,155.4583,13478.0
2023-09-20 12:55:00,163.91,163.92,163.84,163.86,9679.0,155.4298,155.4393,155.3634,155.3824,9679.0
2023-09-20 13:00:00,163.88,163.88,163.74,163.74,9616.0,155.4014,155.4014,155.2686,155.2686,9616.0
2023-09-20 13:05:00,163.76,163.86,163.71,163.78,58214.0,155.2876,155.3824,155.2402,155.3065,58214.0
2023-09-20 13:10:00,163.8,163.87,163.61,163.63,16507.0,155.3255,155.3919,155.1453,155.1643,16507.0
2023-09-20 13:15:00,163.61,163.87,163.61,163.84,19089.0,155.1453,155.3919,155.1453,155.3634,19089.0
2023-09-20 13:20:00,163.79,163.93,163.77,163.85,10525.0,155.316,155.4488,155.2971,155.3729,10525.0
2023-09-20 13:25:00,163.86,163.92,163.82,163.83,8857.0,155.3824,155.4393,155.3445,155.3539,8857.0
2023-09-20 13:30:00,163.83,163.94,163.8,163.9,9936.0,155.3539,155.4583,155.3255,155.4203,9936.0
2023-09-20 13:35:00,163.88,163.89,163.8,163.84,3482.0,155.4014,155.4108,155.3255,155.3634,3482.0
2023-09-20 13:40:00,163.82,163.94,163.8,163.9,7950.0,155.3445,155.4583,155.3255,155.4203,7950.0
2023-09-20 13:45:00,163.87,163.92,163.82,163.85,5170.0,155.3919,155.4393,155.3445,155.3729,5170.0
2023-09-20 13:50:00,163.83,163.92,163.79,163.89,21751.0,155.3539,155.4393,155.316,155.4108,21751.0
2023-09-20 13:55:00,163.89,163.94,163.85,163.88,7642.0,155.4108,155.4583,155.3729,155.4014,7642.0
2023-09-20 14:00:00,163.85,163.87,163.38,163.75,51937.0,155.3729,155.3919,154.9272,155.2781,51937.0
2023-09-20 14:05:00,163.72,163.97,163.54,163.7,56876.0,155.2496,155.4867,155.0789,155.2307,56876.0
2023-09-20 14:10:00,163.66,163.84,163.52,163.74,55787.0,155.1927,155.3634,155.06,155.2686,55787.0
2023-09-20 14:15:00,163.74,163.91,163.62,163.85,34565.0,155.2686,155.4298,155.1548,155.3729,34565.0
2023-09-20 14:20:00,163.87,164.13,163.76,164.08,19219.0,155.3919,155.6384,155.2876,155.591,19219.0
2023-09-20 14:25:00,164.05,164.19,163.98,164.0,8110.0,155.5626,155.6953,155.4962,155.5152,8110.0
2023-09-20 14:30:00,164.0,164.56,163.93,164.02,32652.0,155.5152,156.0462,155.4488,155.5341,32652.0
2023-09-20 14:35:00,164.08,164.38,164.0,164.26,8759.0,155.591,155.8755,155.5152,155.7617,8759.0
2023-09-20 14:40:00,164.2,164.29,163.91,164.11,7205.0,155.7048,155.7901,155.4298,155.6195,7205.0
2023-09-20 14:45:00,164.19,164.2,163.72,163.78,26063.0,155.6953,155.7048,155.2496,155.3065,26063.0
2023-09-20 14:50:00,163.79,163.9,163.46,163.46,39651.0,155.316,155.4203,155.0031,155.0031,39651.0
2023-09-20 14:55:00,163.49,163.77,163.31,163.45,35430.0,155.0315,155.2971,154.8608,154.9936,35430.0
2023-09-20 15:00:00,163.33,163.71,163.29,163.49,17848.0,154.8798,155.2402,154.8419,155.0315,17848.0
2023-09-20 15:05:00,163.49,163.7,163.32,163.37,72427.0,155.0315,155.2307,154.8703,154.9177,72427.0
2023-09-20 15:10:00,163.37,163.47,163.25,163.35,28733.0,154.9177,155.0126,154.804,154.8988,28733.0
2023-09-20 15:15:00,163.28,163.37,162.76,163.01,63223.0,154.8324,154.9177,154.3393,154.5764,63223.0
2023-09-20 15:20:00,162.98,163.04,162.7,162.89,37731.0,154.5479,154.6048,154.2824,154.4626,37731.0
2023-09-20 15:25:00,162.95,163.02,162.65,162.83,22218.0,154.5195,154.5859,154.235,154.4057,22218.0
2023-09-20 15:30:00,162.86,163.1,162.7,162.84,82365.0,154.4341,154.6617,154.2824,154.4152,82365.0
2023-09-20 15:35:00,162.79,162.91,162.72,162.75,81771.0,154.3678,154.4815,154.3014,154.3298,81771.0
2023-09-20 15:40:00,162.76,163.02,162.73,162.93,60236.0,154.3393,154.5859,154.3109,154.5005,60236.0
2023-09-20 15:45:00,162.93,163.03,162.72,162.86,92970.0,154.5005,154.5953,154.3014,154.4341,92970.0
2023-09-20 15:50:00,162.78,163.04,162.61,162.61,92818.0,154.3583,154.6048,154.1971,154.1971,92818.0
2023-09-20 15:55:00,162.67,162.81,161.0,162.08,302808.0,154.254,154.3867,152.6704,153.6945,302808.0
2023-09-21 09:30:00,160.46,161.34,160.39,161.34,95242.0,152.1583,152.9928,152.0919,152.9928,95242.0
2023-09-21 09:35:00,161.38,161.55,161.19,161.24,48965.0,153.0307,153.1919,152.8505,152.8979,48965.0
2023-09-21 09:40:00,161.24,161.68,161.18,161.44,36630.0,152.8979,153.3152,152.841,153.0876,36630.0
2023-09-21 09:45:00,161.43,161.89,161.35,161.65,15341.0,153.0781,153.5143,153.0023,153.2867,15341.0
2023-09-21 09:50:00,161.73,161.73,161.49,161.68,28789.0,153.3626,153.3626,153.135,153.3152,28789.0
2023-09-21 09:55:00,161.68,161.73,161.38,161.42,31336.0,153.3152,153.3626,153.0307,153.0686,31336.0
2023-09-21 10:00:00,161.47,161.71,161.42,161.68,33832.0,153.116,153.3436,153.0686,153.3152,33832.0
2023-09-21 10:05:00,161.68,162.19,161.63,162.17,29598.0,153.3152,153.7988,153.2678,153.7798,29598.0
2023-09-21 10:10:00,162.2,162.55,162.18,162.52,47699.0,153.8083,154.1402,153.7893,154.1117,47699.0
2023-09-21 10:15:00,162.53,162.9,162.48,162.49,34181.0,154.1212,154.4721,154.0738,154.0833,34181.0
2023-09-21 10:20:00,162.44,162.6,162.22,162.35,24995.0,154.0359,154.1876,153.8272,153.9505,24995.0
2023-09-21 10:25:00,162.37,162.48,162.27,162.32,24447.0,153.9695,154.0738,153.8747,153.9221,24447.0
2023-09-21 10:30:00,162.28,162.46,162.25,162.37,11693.0,153.8841,154.0548,153.8557,153.9695,11693.0
2023-09-21 10:35:00,162.34,162.62,162.25,162.62,21400.0,153.941,154.2065,153.8557,154.2065,21400.0
2023-09-21 10:40:00,162.62,162.68,162.33,162.33,24846.0,154.2065,154.2634,153.9316,153.9316,24846.0
2023-09-21 10:45:00,162.36,162.43,162.14,162.21,13294.0,153.96,154.0264,153.7514,153.8178,13294.0
2023-09-21 10:50:00,162.19,162.26,161.96,161.99,21494.0,153.7988,153.8652,153.5807,153.6091,21494.0
2023-09-21 10:55:00,161.97,162.1,161.63,161.64,21120.0,153.5902,153.7135,153.2678,153.2772,21120.0
2023-09-21 11:00:00,161.71,161.8,161.66,161.78,12158.0,153.3436,153.429,153.2962,153.41,12158.0
2023-09-21 11:05:00,161.83,162.03,161.72,161.9,11461.0,153.4574,153.6471,153.3531,153.5238,11461.0
2023-09-21 11:10:00,161.87,162.04,161.72,161.84,13660.0,153.4954,153.6566,153.3531,153.4669,13660.0
2023-09-21 11:15:00,161.82,161.85,161.65,161.75,7952.0,153.4479,153.4764,153.2867,153.3816,7952.0
2023-09-21 11:20:00,161.73,161.83,161.43,161.54,11273.0,153.3626,153.4574,153.0781,153.1824,11273.0
2023-09-21 11:25:00,161.55,161.62,161.39,161.39,16524.0,153.1919,153.2583,153.0402,153.0402,16524.0
2023-09-21 11:30:00,161.4,161.63,161.34,161.56,11635.0,153.0497,153.2678,152.9928,153.2014,11635.0
2023-09-21 11:35:00,161.58,161.77,161.58,161.7,9649.0,153.2204,153.4005,153.2204,153.3341,9649.0
2023-09-21 11:40:00,161.71,161.74,161.56,161.71,5486.0,153.3436,153.3721,153.2014,153.3436,5486.0
2023-09-21 11:45:00,161.76,161.98,161.76,161.97,7457.0,153.391,153.5997,153.391,153.5902,7457.0
2023-09-21 11:50:00,161.94,162.03,161.62,161.69,6478.0,153.5617,153.6471,153.2583,153.3247,6478.0
2023-09-21 11:55:00,161.66,161.8,161.6,161.68,11302.0,153.2962,153.429,153.2393,153.3152,11302.0
2023-09-21 12:00:00,161.65,161.65,161.4,161.53,15305.0,153.2867,153.2867,153.0497,153.1729,15305.0
2023-09-21 12:05:00,161.53,161.55,161.3,161.43,8390.0,153.1729,153.1919,152.9548,153.0781,8390.0
2023-09-21 12:10:00,161.4,161.4,161.17,161.38,7470.0,153.0497,153.0497,152.8316,153.0307,7470.0
2023-09-21 12:15:00,161.38,161.5,161.28,161.47,12142.0,153.0307,153.1445,152.9359,153.116,12142.0
2023-09-21 12:20:00,161.41,161.57,161.34,161.52,27678.0,153.0591,153.2109,152.9928,153.1635,27678.0
2023-09-21 12:25:00,161.46,161.6,161.35,161.59,17267.0,153.1066,153.2393,153.0023,153.2298,17267.0
2023-09-21 12:30:00,161.58,161.59,161.44,161.54,36776.0,153.2204,153.2298,153.0876,153.1824,36776.0
2023-09-21 12:35:00,161.52,161.54,161.1,161.1,11501.0,153.1635,153.1824,152.7652,152.7652,11501.0
2023-09-21 12:40:00,161.14,161.23,160.98,161.11,8291.0,152.8031,152.8885,152.6514,152.7747,8291.0
2023-09-21 12:45:00,161.11,161.21,161.07,161.21,3888.0,152.7747,152.8695,152.7367,152.8695,3888.0
2023-09-21 12:50:00,161.2,161.33,161.15,161.2,9123.0,152.86,152.9833,152.8126,152.86,9123.0
2023-09-21 12:55:00,161.19,161.21,161.03,161.06,9850.0,152.8505,152.8695,152.6988,152.7273,9850.0
2023-09-21 13:00:00,161.06,161.17,161.01,161.11,13920.0,152.7273,152.8316,152.6798,152.7747,13920.0
2023-09-21 13:05:00,161.09,161.28,161.08,161.2,12580.0,152.7557,152.9359,152.7462,152.86,12580.0
2023-09-21 13:10:00,161.2,161.48,161.18,161.48,37886.0,152.86,153.1255,152.841,153.1255,37886.0
2023-09-21 13:15:00,161.47,161.69,161.44,161.56,20998.0,153.116,153.3247,153.0876,153.2014,20998.0
2023-09-21 13:20:00,161.56,161.56,161.4,161.5,7882.0,153.2014,153.2014,153.0497,153.1445,7882.0
2023-09-21 13:25:00,161.51,161.6,161.47,161.52,10623.0,153.154,153.2393,153.116,153.1635,10623.0
2023-09-21 13:30:00,161.47,161.56,161.29,161.29,16864.0,153.116,153.2014,152.9454,152.9454,16864.0
2023-09-21 13:35:00,161.3,161.47,161.3,161.32,7846.0,152.9548,153.116,152.9548,152.9738,7846.0
2023-09-21 13:40:00,161.28,161.37,161.25,161.29,11561.0,152.9359,153.0212,152.9074,152.9454,11561.0
2023-09-21 13:45:00,161.31,161.59,161.31,161.59,29350.0,152.9643,153.2298,152.9643,153.2298,29350.0
2023-09-21 13:50:00,161.59,161.77,161.57,161.71,27174.0,153.2298,153.4005,153.2109,153.3436,27174.0
2023-09-21 13:55:00,161.68,161.68,161.54,161.54,10235.0,153.3152,153.3152,153.1824,153.1824,10235.0
2023-09-21 14:00:00,161.53,161.56,161.25,161.26,12718.0,153.1729,153.2014,152.9074,152.9169,12718.0
2023-09-21 14:05:00,161.24,161.29,161.18,161.22,16140.0,152.8979,152.9454,152.841,152.879,16140.0
2023-09-21 14:10:00,161.21,161.48,161.21,161.36,14216.0,152.8695,153.1255,152.8695,153.0117,14216.0
2023-09-21 14:15:00,161.35,161.46,161.31,161.42,8668.0,153.0023,153.1066,152.9643,153.0686,8668.0
2023-09-21 14:20:00,161.4,161.46,161.3,161.36,8854.0,153.0497,153.1066,152.9548,153.0117,8854.0
2023-09-21 14:25:00,161.32,161.32,161.11,161.11,6561.0,152.9738,152.9738,152.7747,152.7747,6561.0
2023-09-21 14:30:00,161.1,161.26,161.08,161.22,13268.0,152.7652,152.9169,152.7462,152.879,13268.0
2023-09-21 14:35:00,161.24,161.53,161.19,161.43,29535.0,152.8979,153.1729,152.8505,153.0781,29535.0
2023-09-21 14:40:00,161.42,161.5,161.42,161.5,14426.0,153.0686,153.1445,153.0686,153.1445,14426.0
2023-09-21 14:45:00,161.5,161.64,161.5,161.56,7948.0,153.1445,153.2772,153.1445,153.2014,7948.0
2023-09-21 14:50:00,161.53,161.62,161.44,161.6,7131.0,153.1729,153.2583,153.0876,153.2393,7131.0
2023-09-21 14:55:00,161.63,161.66,161.48,161.51,12994.0,153.2678,153.2962,153.1255,153.154,12994.0
2023-09-21 15:00:00,161.53,161.61,161.37,161.39,15282.0,153.1729,153.2488,153.0212,153.0402,15282.0
2023-09-21 15:05:00,161.32,161.34,161.0,161.09,21161.0,152.9738,152.9928,152.6704,152.7557,21161.0
2023-09-21 15:10:00,161.09,161.14,161.0,161.06,18139.0,152.7557,152.8031,152.6704,152.7273,18139.0
2023-09-21 15:15:00,161.04,161.05,160.88,160.93,30461.0,152.7083,152.7178,152.5566,152.604,30461.0
2023-09-21 15:20:00,160.93,161.09,160.92,161.03,19686.0,152.604,152.7557,152.5945,152.6988,19686.0
2023-09-21 15:25:00,161.03,161.04,160.75,160.79,15939.0,152.6988,152.7083,152.4333,152.4712,15939.0
2023-09-21 15:30:00,160.79,160.98,160.75,160.87,39806.0,152.4712,152.6514,152.4333,152.5471,39806.0
2023-09-21 15:35:00,160.89,161.07,160.88,160.98,26191.0,152.5661,152.7367,152.5566,152.6514,26191.0
2023-09-21 15:40:00,160.99,161.11,160.94,160.96,30142.0,152.6609,152.7747,152.6135,152.6324,30142.0
2023-09-21 15:45:00,160.95,160.96,160.75,160.77,51196.0,152.6229,152.6324,152.4333,152.4523,51196.0
2023-09-21 15:50:00,160.75,160.85,160.59,160.69,87049.0,152.4333,152.5281,152.2816,152.3764,87049.0
2023-09-21 15:55:00,160.63,160.68,160.35,160.39,208626.0,152.3195,152.3669,152.054,152.0919,208626.0
2023-09-22 09:30:00,161.82,162.05,161.53,161.95,55387.0,153.4479,153.666,153.1729,153.5712,55387.0
2023-09-22 09:35:00,161.94,162.06,161.12,161.12,20110.0,153.5617,153.6755,152.7842,152.7842,20110.0
2023-09-22 09:40:00,161.26,161.34,160.86,160.86,42396.0,152.9169,152.9928,152.5376,152.5376,42396.0
2023-09-22 09:45:00,160.85,161.44,160.75,161.44,61119.0,152.5281,153.0876,152.4333,153.0876,61119.0
2023-09-22 09:50:00,161.49,161.49,160.79,160.89,24802.0,153.135,153.135,152.4712,152.5661,24802.0
2023-09-22 09:55:00,160.93,161.1,160.79,160.99,34975.0,152.604,152.7652,152.4712,152.6609,34975.0
2023-09-22 10:00:00,161.0,161.18,160.82,161.13,23113.0,152.6704,152.841,152.4997,152.7936,23113.0
2023-09-22 10:05:00,161.15,161.46,161.03,161.06,31130.0,152.8126,153.1066,152.6988,152.7273,31130.0
2023-09-22 10:10:00,161.02,161.12,160.87,160.9,15942.0,152.6893,152.7842,152.5471,152.5755,15942.0
2023-09-22 10:15:00,160.88,161.19,160.8,161.19,10639.0,152.5566,152.8505,152.4807,152.8505,10639.0
2023-09-22 10:20:00,161.08,161.13,160.89,161.11,22719.0,152.7462,152.7936,152.5661,152.7747,22719.0
2023-09-22 10:25:00,161.11,161.25,160.83,161.19,13459.0,152.7747,152.9074,152.5092,152.8505,13459.0
2023-09-22 10:30:00,161.16,161.59,161.16,161.59,13147.0,152.8221,153.2298,152.8221,153.2298,13147.0
2023-09-22 10:35:00,161.63,162.05,161.56,161.86,28351.0,153.2678,153.666,153.2014,153.4859,28351.0
2023-09-22 10:40:00,161.85,161.86,161.68,161.81,21220.0,153.4764,153.4859,153.3152,153.4385,21220.0
2023-09-22 10:45:00,161.88,161.88,161.59,161.6,16062.0,153.5048,153.5048,153.2298,153.2393,16062.0
2023-09-22 10:50:00,161.59,161.71,161.44,161.51,24783.0,153.2298,153.3436,153.0876,153.154,24783.0
2023-09-22 10:55:00,161.5,161.65,161.47,161.48,29902.0,153.1445,153.2867,153.116,153.1255,29902.0
2023-09-22 11:00:00,161.49,161.55,161.37,161.46,16170.0,153.135,153.1919,153.0212,153.1066,16170.0
2023-09-22 11:05:00,161.42,161.64,161.4,161.42,43325.0,153.0686,153.2772,153.0497,153.0686,43325.0
2023-09-22 11:10:00,161.41,161.5,161.32,161.44,7896.0,153.0591,153.1445,152.9738,153.0876,7896.0
2023-09-22 11:15:00,161.47,161.55,161.33,161.41,14210.0,153.116,153.1919,152.9833,153.0591,14210.0
2023-09-22 11:20:00,161.4,161.54,161.3,161.43,11240.0,153.0497,153.1824,152.9548,153.0781,11240.0
2023-09-22 11:25:00,161.44,161.68,161.41,161.63,10019.0,153.0876,153.3152,153.0591,153.2678,10019.0
2023-09-22 11:30:00,161.62,161.9,161.6,161.8,11142.0,153.2583,153.5238,153.2393,153.429,11142.0
2023-09-22 11:35:00,161.81,161.94,161.71,161.92,12619.0,153.4385,153.5617,153.3436,153.5428,12619.0
2023-09-22 11:40:00,162.0,162.01,161.71,161.84,11090.0,153.6186,153.6281,153.3436,153.4669,11090.0
2023-09-22 11:45:00,161.82,161.84,161.66,161.7,13561.0,153.4479,153.4669,153.2962,153.3341,13561.0
2023-09-22 11:50:00,161.71,161.78,161.49,161.63,9101.0,153.3436,153.41,153.135,153.2678,9101.0
2023-09-22 11:55:00,161.67,161.67,161.26,161.31,18585.0,153.3057,153.3057,152.9169,152.9643,18585.0
2023-09-22 12:00:00,161.26,161.37,161.22,161.28,4741.0,152.9169,153.0212,152.879,152.9359,4741.0
2023-09-22 12:05:00,161.27,161.47,161.25,161.44,6334.0,152.9264,153.116,152.9074,153.0876,6334.0
2023-09-22 12:10:00,161.41,161.48,161.33,161.46,5701.0,153.0591,153.1255,152.9833,153.1066,5701.0
2023-09-22 12:15:00,161.44,161.6,161.36,161.56,12271.0,153.0876,153.2393,153.0117,153.2014,12271.0
2023-09-22 12:20:00,161.62,161.72,161.52,161.53,16823.0,153.2583,153.3531,153.1635,153.1729,16823.0
2023-09-22 12:25:00,161.47,161.63,161.44,161.62,3784.0,153.116,153.2678,153.0876,153.2583,3784.0
2023-09-22 12:30:00,161.65,161.67,161.58,161.64,8104.0,153.2867,153.3057,153.2204,153.2772,8104.0
2023-09-22 12:35:00,161.64,161.71,161.55,161.69,9075.0,153.2772,153.3436,153.1919,153.3247,9075.0
2023-09-22 12:40:00,161.64,161.71,161.63,161.68,10461.0,153.2772,153.3436,153.2678,153.3152,10461.0
2023-09-22 12:45:00,161.7,161.71,161.53,161.59,9282.0,153.3341,153.3436,153.1729,153.2298,9282.0
2023-09-22 12:50:00,161.58,161.64,161.57,161.61,4656.0,153.2204,153.2772,153.2109,153.2488,4656.0
2023-09-22 12:55:00,161.63,161.7,161.58,161.61,7135.0,153.2678,153.3341,153.2204,153.2488,7135.0
2023-09-22 13:00:00,161.62,161.7,161.6,161.68,6961.0,153.2583,153.3341,153.2393,153.3152,6961.0
2023-09-22 13:05:00,161.68,161.69,161.58,161.58,8114.0,153.3152,153.3247,153.2204,153.2204,8114.0
2023-09-22 13:10:00,161.59,161.72,161.58,161.67,8317.0,153.2298,153.3531,153.2204,153.3057,8317.0
2023-09-22 13:15:00,161.66,161.69,161.48,161.51,7237.0,153.2962,153.3247,153.1255,153.154,7237.0
2023-09-22 13:20:00,161.48,161.51,161.2,161.31,6629.0,153.1255,153.154,152.86,152.9643,6629.0
2023-09-22 13:25:00,161.33,161.34,161.23,161.33,8097.0,152.9833,152.9928,152.8885,152.9833,8097.0
2023-09-22 13:30:00,161.32,161.33,161.06,161.15,21203.0,152.9738,152.9833,152.7273,152.8126,21203.0
2023-09-22 13:35:00,161.13,161.29,160.97,161.12,33989.0,152.7936,152.9454,152.6419,152.7842,33989.0
2023-09-22 13:40:00,161.12,161.14,161.02,161.08,12395.0,152.7842,152.8031,152.6893,152.7462,12395.0
2023-09-22 13:45:00,161.06,161.13,161.01,161.1,12357.0,152.7273,152.7936,152.6798,152.7652,12357.0
2023-09-22 13:50:00,161.09,161.2,161.07,161.13,18127.0,152.7557,152.86,152.7367,152.7936,18127.0
2023-09-22 13:55:00,161.18,161.38,161.17,161.24,6673.0,152.841,153.0307,152.8316,152.8979,6673.0
2023-09-22 14:00:00,161.25,161.26,160.87,160.93,19759.0,152.9074,152.9169,152.5471,152.604,19759.0
2023-09-22 14:05:00,160.92,161.02,160.85,160.89,12166.0,152.5945,152.6893,152.5281,152.5661,12166.0
2023-09-22 14:10:00,160.85,160.86,160.5,160.54,10854.0,152.5281,152.5376,152.1962,152.2342,10854.0
2023-09-22 14:15:00,160.53,160.58,160.29,160.43,13634.0,152.2247,152.2721,151.9971,152.1299,13634.0
2023-09-22 14:20:00,160.44,160.53,160.4,160.52,20816.0,152.1393,152.2247,152.1014,152.2152,20816.0
2023-09-22 14:25:00,160.51,160.82,160.5,160.51,9952.0,152.2057,152.4997,152.1962,152.2057,9952.0
2023-09-22 14:30:00,160.54,160.73,160.42,160.65,13379.0,152.2342,152.4143,152.1204,152.3385,13379.0
2023-09-22 14:35:00,160.65,160.73,160.56,160.62,8165.0,152.3385,152.4143,152.2531,152.31,8165.0
2023-09-22 14:40:00,160.61,160.66,160.43,160.52,9208.0,152.3005,152.348,152.1299,152.2152,9208.0
2023-09-22 14:45:00,160.49,160.75,160.46,160.75,7764.0,152.1867,152.4333,152.1583,152.4333,7764.0
2023-09-22 14:50:00,160.72,160.78,160.65,160.77,9255.0,152.4048,152.4617,152.3385,152.4523,9255.0
2023-09-22 14:55:00,160.76,160.85,160.7,160.72,12167.0,152.4428,152.5281,152.3859,152.4048,12167.0
2023-09-22 15:00:00,160.76,161.14,160.72,161.12,9295.0,152.4428,152.8031,152.4048,152.7842,9295.0
2023-09-22 15:05:00,161.09,161.42,161.08,161.36,29598.0,152.7557,153.0686,152.7462,153.0117,29598.0
2023-09-22 15:10:00,161.36,161.46,161.17,161.33,26415.0,153.0117,153.1066,152.8316,152.9833,26415.0
2023-09-22 15:15:00,161.37,161.44,161.27,161.38,15470.0,153.0212,153.0876,152.9264,153.0307,15470.0
2023-09-22 15:20:00,161.4,161.53,161.27,161.43,27645.0,153.0497,153.1729,152.9264,153.0781,27645.0
2023-09-22 15:25:00,161.46,161.47,161.27,161.28,27331.0,153.1066,153.116,152.9264,152.9359,27331.0
2023-09-22 15:30:00,161.29,161.37,161.08,161.09,20558.0,152.9454,153.0212,152.7462,152.7557,20558.0
2023-09-22 15:35:00,161.08,161.18,161.06,161.13,16011.0,152.7462,152.841,152.7273,152.7936,16011.0
2023-09-22 15:40:00,161.15,161.17,160.7,160.72,29973.0,152.8126,152.8316,152.3859,152.4048,29973.0
2023-09-22 15:45:00,160.72,160.84,160.49,160.49,28197.0,152.4048,152.5186,152.1867,152.1867,28197.0
2023-09-22 15:50:00,160.49,160.5,160.21,160.27,67779.0,152.1867,152.1962,151.9212,151.9781,67779.0
2023-09-22 15:55:00,160.31,160.52,160.26,160.32,250268.0,152.0161,152.2152,151.9686,152.0255,250268.0
2023-09-25 09:30:00,159.95,159.99,159.33,159.72,48090.0,151.6747,151.7126,151.0868,151.4566,48090.0
2023-09-25 09:35:00,159.75,160.18,159.69,160.14,14570.0,151.485,151.8928,151.4281,151.8549,14570.0
2023-09-25 09:40:00,160.15,160.36,160.15,160.25,17756.0,151.8643,152.0635,151.8643,151.9592,17756.0
2023-09-25 09:45:00,160.22,160.32,160.05,160.09,18567.0,151.9307,152.0255,151.7695,151.8074,18567.0
2023-09-25 09:50:00,160.13,160.2,159.85,159.99,27912.0,151.8454,151.9118,151.5799,151.7126,27912.0
2023-09-25 09:55:00,159.96,160.32,159.95,160.01,25903.0,151.6842,152.0255,151.6747,151.7316,25903.0
2023-09-25 10:00:00,160.0,160.07,159.56,159.58,8464.0,151.7221,151.7885,151.3049,151.3238,8464.0
2023-09-25 10:05:00,159.54,159.68,159.33,159.53,12459.0,151.2859,151.4187,151.0868,151.2764,12459.0
2023-09-25 10:10:00,159.58,159.9,159.55,159.89,10411.0,151.3238,151.6273,151.2954,151.6178,10411.0
2023-09-25 10:15:00,159.84,159.89,159.35,159.52,10246.0,151.5704,151.6178,151.1057,151.2669,10246.0
2023-09-25 10:20:00,159.5,159.57,159.41,159.47,7982.0,151.248,151.3143,151.1626,151.2195,7982.0
2023-09-25 10:25:00,159.45,159.55,159.23,159.37,12345.0,151.2006,151.2954,150.9919,151.1247,12345.0
2023-09-25 10:30:00,159.37,159.76,159.36,159.69,10157.0,151.1247,151.4945,151.1152,151.4281,10157.0
2023-09-25 10:35:00,159.79,159.79,159.51,159.54,15308.0,151.523,151.523,151.2574,151.2859,15308.0
2023-09-25 10:40:00,159.55,159.68,159.47,159.68,5654.0,151.2954,151.4187,151.2195,151.4187,5654.0
2023-09-25 10:45:00,159.7,160.06,159.7,160.02,9817.0,151.4376,151.779,151.4376,151.7411,9817.0
2023-09-25 10:50:00,160.01,160.01,159.85,159.94,15814.0,151.7316,151.7316,151.5799,151.6652,15814.0
2023-09-25 10:55:00,159.91,159.96,159.78,159.78,9728.0,151.6368,151.6842,151.5135,151.5135,9728.0
2023-09-25 11:00:00,159.75,159.9,159.68,159.82,9976.0,151.485,151.6273,151.4187,151.5514,9976.0
2023-09-25 11:05:00,159.8,160.08,159.75,160.0,11747.0,151.5324,151.798,151.485,151.7221,11747.0
2023-09-25 11:10:00,160.06,160.26,159.96,160.25,9473.0,151.779,151.9686,151.6842,151.9592,9473.0
2023-09-25 11:15:00,160.3,160.62,160.3,160.59,9596.0,152.0066,152.31,152.0066,152.2816,9596.0
2023-09-25 11:20:00,160.58,160.67,160.52,160.63,6143.0,152.2721,152.3574,152.2152,152.3195,6143.0
2023-09-25 11:25:00,160.66,160.66,160.47,160.47,9472.0,152.348,152.348,152.1678,152.1678,9472.0
2023-09-25 11:30:00,160.46,160.5,160.31,160.41,24204.0,152.1583,152.1962,152.0161,152.1109,24204.0
2023-09-25 11:35:00,160.39,160.39,160.14,160.14,18738.0,152.0919,152.0919,151.8549,151.8549,18738.0
2023-09-25 11:40:00,160.12,160.4,160.07,160.38,16974.0,151.8359,152.1014,151.7885,152.0824,16974.0
2023-09-25 11:45:00,160.39,160.41,160.09,160.09,13950.0,152.0919,152.1109,151.8074,151.8074,13950.0
2023-09-25 11:50:00,160.08,160.2,160.05,160.11,4526.0,151.798,151.9118,151.7695,151.8264,4526.0
2023-09-25 11:55:00,160.09,160.13,159.98,160.02,6312.0,151.8074,151.8454,151.7031,151.7411,6312.0
2023-09-25 12:00:00,160.03,160.14,159.94,160.01,8361.0,151.7505,151.8549,151.6652,151.7316,8361.0
2023-09-25 12:05:00,159.99,160.12,159.99,160.0,5049.0,151.7126,151.8359,151.7126,151.7221,5049.0
2023-09-25 12:10:00,159.96,160.09,159.95,160.06,8881.0,151.6842,151.8074,151.6747,151.779,8881.0
2023-09-25 12:15:00,160.05,160.26,160.02,160.18,21603.0,151.7695,151.9686,151.7411,151.8928,21603.0
2023-09-25 12:20:00,160.18,160.35,160.14,160.29,19351.0,151.8928,152.054,151.8549,151.9971,19351.0
2023-09-25 12:25:00,160.3,160.3,160.19,160.27,11036.0,152.0066,152.0066,151.9023,151.9781,11036.0
2023-09-25 12:30:00,160.27,160.38,160.19,160.23,27237.0,151.9781,152.0824,151.9023,151.9402,27237.0
2023-09-25 12:35:00,160.24,160.24,160.01,160.01,10251.0,151.9497,151.9497,151.7316,151.7316,10251.0
2023-09-25 12:40:00,160.01,160.12,159.97,160.01,5491.0,151.7316,151.8359,151.6937,151.7316,5491.0
2023-09-25 12:45:00,160.02,160.08,159.96,159.97,12744.0,151.7411,151.798,151.6842,151.6937,12744.0
2023-09-25 12:50:00,159.95,159.97,159.65,159.76,9524.0,151.6747,151.6937,151.3902,151.4945,9524.0
2023-09-25 12:55:00,159.75,159.75,159.61,159.73,10374.0,151.485,151.485,151.3523,151.4661,10374.0
2023-09-25 13:00:00,159.72,159.92,159.72,159.83,8073.0,151.4566,151.6462,151.4566,151.5609,8073.0
2023-09-25 13:05:00,159.83,160.12,159.83,160.06,4233.0,151.5609,151.8359,151.5609,151.779,4233.0
2023-09-25 13:10:00,160.1,160.33,160.09,160.24,29406.0,151.8169,152.035,151.8074,151.9497,29406.0
2023-09-25 13:15:00,160.22,160.27,160.09,160.12,9359.0,151.9307,151.9781,151.8074,151.8359,9359.0
2023-09-25 13:20:00,160.12,160.32,160.1,160.24,14367.0,151.8359,152.0255,151.8169,151.9497,14367.0
2023-09-25 13:25:00,160.23,160.29,160.1,160.22,19627.0,151.9402,151.9971,151.8169,151.9307,19627.0
2023-09-25 13:30:00,160.24,160.36,160.15,160.34,13713.0,151.9497,152.0635,151.8643,152.0445,13713.0
2023-09-25 13:35:00,160.33,160.52,160.27,160.49,12852.0,152.035,152.2152,151.9781,152.1867,12852.0
2023-09-25 13:40:00,160.52,160.53,160.37,160.4,8260.0,152.2152,152.2247,152.073,152.1014,8260.0
2023-09-25 13:45:00,160.4,160.48,160.25,160.41,16647.0,152.1014,152.1773,151.9592,152.1109,16647.0
2023-09-25 13:50:00,160.41,160.48,160.26,160.39,10756.0,152.1109,152.1773,151.9686,152.0919,10756.0
2023-09-25 13:55:00,160.39,160.48,160.37,160.43,16013.0,152.0919,152.1773,152.073,152.1299,16013.0
2023-09-25 14:00:00,160.43,160.45,160.36,160.39,22693.0,152.1299,152.1488,152.0635,152.0919,22693.0
2023-09-25 14:05:00,160.4,160.4,160.24,160.24,10234.0,152.1014,152.1014,151.9497,151.9497,10234.0
2023-09-25 14:10:00,160.22,160.34,160.2,160.3,9725.0,151.9307,152.0445,151.9118,152.0066,9725.0
2023-09-25 14:15:00,160.31,160.35,160.22,160.28,4725.0,152.0161,152.054,151.9307,151.9876,4725.0
2023-09-25 14:20:00,160.28,160.31,160.17,160.17,10572.0,151.9876,152.0161,151.8833,151.8833,10572.0
2023-09-25 14:25:00,160.14,160.28,160.14,160.18,7926.0,151.8549,151.9876,151.8549,151.8928,7926.0
2023-09-25 14:30:00,160.15,160.31,160.15,160.23,9453.0,151.8643,152.0161,151.8643,151.9402,9453.0
2023-09-25 14:35:00,160.23,160.47,160.23,160.33,6138.0,151.9402,152.1678,151.9402,152.035,6138.0
2023-09-25 14:40:00,160.37,160.43,160.24,160.24,7810.0,152.073,152.1299,151.9497,151.9497,7810.0
2023-09-25 14:45:00,160.23,160.37,160.22,160.29,11966.0,151.9402,152.073,151.9307,151.9971,11966.0
2023-09-25 14:50:00,160.3,160.33,160.22,160.23,7984.0,152.0066,152.035,151.9307,151.9402,7984.0
2023-09-25 14:55:00,160.21,160.23,160.09,160.1,15147.0,151.9212,151.9402,151.8074,151.8169,15147.0
2023-09-25 15:00:00,160.08,160.19,159.96,160.06,17206.0,151.798,151.9023,151.6842,151.779,17206.0
2023-09-25 15:05:00,160.09,160.14,159.95,160.09,19474.0,151.8074,151.8549,151.6747,151.8074,19474.0
2023-09-25 15:10:00,160.08,160.26,160.06,160.26,14506.0,151.798,151.9686,151.779,151.9686,14506.0
2023-09-25 15:15:00,160.25,160.68,160.24,160.68,19063.0,151.9592,152.3669,151.9497,152.3669,19063.0
2023-09-25 15:20:00,160.67,160.74,160.56,160.59,16094.0,152.3574,152.4238,152.2531,152.2816,16094.0
2023-09-25 15:25:00,160.59,160.59,160.44,160.59,15422.0,152.2816,152.2816,152.1393,152.2816,15422.0
2023-09-25 15:30:00,160.59,160.6,160.42,160.52,23278.0,152.2816,152.2911,152.1204,152.2152,23278.0
2023-09-25 15:35:00,160.5,160.74,160.43,160.74,12309.0,152.1962,152.4238,152.1299,152.4238,12309.0
2023-09-25 15:40:00,160.77,160.8,160.49,160.5,17826.0,152.4523,152.4807,152.1867,152.1962,17826.0
2023-09-25 15:45:00,160.5,160.65,160.48,160.62,23345.0,152.1962,152.3385,152.1773,152.31,23345.0
2023-09-25 15:50:00,160.59,160.79,160.35,160.4,51468.0,152.2816,152.4712,152.054,152.1014,51468.0
2023-09-25 15:55:00,160.42,160.92,160.41,160.92,247718.0,152.1204,152.5945,152.1109,152.5945,247718.0
2023-09-26 09:30:00,159.61,159.7,159.03,159.21,47841.0,151.3523,151.4376,150.8023,150.973,47841.0
2023-09-26 09:35:00,159.07,159.42,158.8,159.4,21025.0,150.8402,151.1721,150.5842,151.1531,21025.0
2023-09-26 09:40:00,159.36,159.68,159.18,159.64,6515.0,151.1152,151.4187,150.9445,151.3807,6515.0
2023-09-26 09:45:00,159.7,159.72,159.29,159.37,10239.0,151.4376,151.4566,151.0488,151.1247,10239.0
2023-09-26 09:50:00,159.25,159.41,159.11,159.33,15583.0,151.0109,151.1626,150.8781,151.0868,15583.0
2023-09-26 09:55:00,159.35,159.42,159.1,159.32,48826.0,151.1057,151.1721,150.8687,151.0773,48826.0
2023-09-26 10:00:00,159.23,159.37,158.97,159.08,22078.0,150.9919,151.1247,150.7454,150.8497,22078.0
2023-09-26 10:05:00,159.05,159.25,158.95,159.14,28181.0,150.8212,151.0109,150.7264,150.9066,28181.0
2023-09-26 10:10:00,159.12,159.17,158.75,158.76,20825.0,150.8876,150.935,150.5368,150.5463,20825.0
2023-09-26 10:15:00,158.8,158.89,158.53,158.63,17535.0,150.5842,150.6695,150.3282,150.423,17535.0
2023-09-26 10:20:00,158.63,158.73,158.47,158.49,12265.0,150.423,150.5178,150.2713,150.2902,12265.0
2023-09-26 10:25:00,158.48,158.75,158.39,158.68,14306.0,150.2807,150.5368,150.1954,150.4704,14306.0
2023-09-26 10:30:00,158.71,158.75,158.39,158.42,10327.0,150.4988,150.5368,150.1954,150.2238,10327.0
2023-09-26 10:35:00,158.4,158.61,158.35,158.51,9530.0,150.2049,150.404,150.1575,150.3092,9530.0
2023-09-26 10:40:00,158.52,158.73,158.51,158.62,15003.0,150.3187,150.5178,150.3092,150.4135,15003.0
2023-09-26 10:45:00,158.64,158.82,158.4,158.43,12868.0,150.4325,150.6031,150.2049,150.2333,12868.0
2023-09-26 10:50:00,158.43,158.51,158.35,158.42,11144.0,150.2333,150.3092,150.1575,150.2238,11144.0
2023-09-26 10:55:00,158.41,158.75,158.4,158.75,22153.0,150.2144,150.5368,150.2049,150.5368,22153.0
2023-09-26 11:00:00,158.75,158.83,158.55,158.64,9417.0,150.5368,150.6126,150.3471,150.4325,9417.0
2023-09-26 11:05:00,158.62,158.62,158.38,158.5,9982.0,150.4135,150.4135,150.1859,150.2997,9982.0
2023-09-26 11:10:00,158.45,158.51,158.39,158.43,23169.0,150.2523,150.3092,150.1954,150.2333,23169.0
2023-09-26 11:15:00,158.43,158.56,158.42,158.49,12312.0,150.2333,150.3566,150.2238,150.2902,12312.0
2023-09-26 11:20:00,158.46,158.51,158.35,158.37,8242.0,150.2618,150.3092,150.1575,150.1764,8242.0
2023-09-26 11:25:00,158.37,158.51,158.36,158.45,12137.0,150.1764,150.3092,150.1669,150.2523,12137.0
2023-09-26 11:30:00,158.45,158.69,158.29,158.63,28869.0,150.2523,150.4799,150.1006,150.423,28869.0
2023-09-26 11:35:00,158.63,158.69,158.45,158.59,7254.0,150.423,150.4799,150.2523,150.385,7254.0
2023-09-26 11:40:00,158.54,158.88,158.47,158.75,8843.0,150.3376,150.66,150.2713,150.5368,8843.0
2023-09-26 11:45:00,158.75,158.79,158.6,158.72,9254.0,150.5368,150.5747,150.3945,150.5083,9254.0
2023-09-26 11:50:00,158.7,158.73,158.57,158.59,6510.0,150.4894,150.5178,150.3661,150.385,6510.0
2023-09-26 11:55:00,158.59,158.78,158.47,158.68,20407.0,150.385,150.5652,150.2713,150.4704,20407.0
2023-09-26 12:00:00,158.7,158.74,158.6,158.65,4681.0,150.4894,150.5273,150.3945,150.4419,4681.0
2023-09-26 12:05:00,158.61,158.95,158.61,158.82,30336.0,150.404,150.7264,150.404,150.6031,30336.0
2023-09-26 12:10:00,158.79,158.87,158.71,158.76,6050.0,150.5747,150.6506,150.4988,150.5463,6050.0
2023-09-26 12:15:00,158.79,158.96,158.69,158.72,9962.0,150.5747,150.7359,150.4799,150.5083,9962.0
2023-09-26 12:20:00,158.68,158.91,158.67,158.91,7404.0,150.4704,150.6885,150.4609,150.6885,7404.0
2023-09-26 12:25:00,158.83,158.9,158.74,158.81,6533.0,150.6126,150.679,150.5273,150.5937,6533.0
2023-09-26 12:30:00,158.8,158.9,158.72,158.75,12889.0,150.5842,150.679,150.5083,150.5368,12889.0
2023-09-26 12:35:00,158.76,158.92,158.69,158.89,8365.0,150.5463,150.698,150.4799,150.6695,8365.0
2023-09-26 12:40:00,158.89,158.97,158.75,158.78,10398.0,150.6695,150.7454,150.5368,150.5652,10398.0
2023-09-26 12:45:00,158.75,158.88,158.71,158.86,21247.0,150.5368,150.66,150.4988,150.6411,21247.0
2023-09-26 12:50:00,158.85,158.94,158.79,158.85,10494.0,150.6316,150.7169,150.5747,150.6316,10494.0
2023-09-26 12:55:00,158.84,158.86,158.72,158.73,9473.0,150.6221,150.6411,150.5083,150.5178,9473.0
2023-09-26 13:00:00,158.72,158.95,158.72,158.88,15099.0,150.5083,150.7264,150.5083,150.66,15099.0
2023-09-26 13:05:00,158.93,159.1,158.81,159.09,11359.0,150.7075,150.8687,150.5937,150.8592,11359.0
2023-09-26 13:10:00,159.07,159.09,158.98,159.08,5257.0,150.8402,150.8592,150.7549,150.8497,5257.0
2023-09-26 13:15:00,159.03,159.09,158.91,158.91,13258.0,150.8023,150.8592,150.6885,150.6885,13258.0
2023-09-26 13:20:00,158.93,158.96,158.8,158.86,5565.0,150.7075,150.7359,150.5842,150.6411,5565.0
2023-09-26 13:25:00,158.85,158.9,158.64,158.64,13011.0,150.6316,150.679,150.4325,150.4325,13011.0
2023-09-26 13:30:00,158.66,158.83,158.62,158.73,14013.0,150.4514,150.6126,150.4135,150.5178,14013.0
2023-09-26 13:35:00,158.7,158.73,158.43,158.49,11482.0,150.4894,150.5178,150.2333,150.2902,11482.0
2023-09-26 13:40:00,158.53,158.54,158.42,158.45,8661.0,150.3282,150.3376,150.2238,150.2523,8661.0
2023-09-26 13:45:00,158.47,158.48,158.29,158.36,68170.0,150.2713,150.2807,150.1006,150.1669,68170.0
2023-09-26 13:50:00,158.39,158.68,158.39,158.66,12236.0,150.1954,150.4704,150.1954,150.4514,12236.0
2023-09-26 13:55:00,158.65,158.84,158.63,158.79,10751.0,150.4419,150.6221,150.423,150.5747,10751.0
2023-09-26 14:00:00,158.76,158.8,158.63,158.7,9828.0,150.5463,150.5842,150.423,150.4894,9828.0
2023-09-26 14:05:00,158.65,158.7,158.53,158.57,13199.0,150.4419,150.4894,150.3282,150.3661,13199.0
2023-09-26 14:10:00,158.55,158.59,158.27,158.36,114827.0,150.3471,150.385,150.0816,150.1669,114827.0
2023-09-26 14:15:00,158.34,158.34,157.96,157.99,20036.0,150.148,150.148,149.7876,149.8161,20036.0
2023-09-26 14:20:00,158.0,158.33,158.0,158.25,14797.0,149.8256,150.1385,149.8256,150.0626,14797.0
2023-09-26 14:25:00,158.19,158.21,158.02,158.05,12681.0,150.0057,150.0247,149.8445,149.873,12681.0
2023-09-26 14:30:00,158.02,158.14,158.01,158.07,14997.0,149.8445,149.9583,149.8351,149.892,14997.0
2023-09-26 14:35:00,158.1,158.17,157.98,158.02,10097.0,149.9204,149.9868,149.8066,149.8445,10097.0
2023-09-26 14:40:00,158.02,158.03,157.76,157.79,16529.0,149.8445,149.854,149.598,149.6264,16529.0
2023-09-26 14:45:00,157.82,157.94,157.81,157.88,13866.0,149.6549,149.7687,149.6454,149.7118,13866.0
2023-09-26 14:50:00,157.91,157.96,157.82,157.85,11793.0,149.7402,149.7876,149.6549,149.6833,11793.0
2023-09-26 14:55:00,157.84,158.04,157.83,158.04,20527.0,149.6738,149.8635,149.6644,149.8635,20527.0
2023-09-26 15:00:00,158.04,158.12,157.92,157.92,42182.0,149.8635,149.9394,149.7497,149.7497,42182.0
2023-09-26 15:05:00,157.88,158.06,157.82,158.02,21999.0,149.7118,149.8825,149.6549,149.8445,21999.0
2023-09-26 15:10:00,158.03,158.07,157.82,157.85,24581.0,149.854,149.892,149.6549,149.6833,24581.0
2023-09-26 15:15:00,157.87,157.88,157.51,157.58,40917.0,149.7023,149.7118,149.3609,149.4273,40917.0
2023-09-26 15:20:00,157.56,157.6,157.48,157.5,27678.0,149.4083,149.4463,149.3325,149.3514,27678.0
2023-09-26 15:25:00,157.5,157.54,157.37,157.45,29927.0,149.3514,149.3894,149.2282,149.304,29927.0
2023-09-26 15:30:00,157.47,157.53,157.42,157.43,32085.0,149.323,149.3799,149.2756,149.2851,32085.0
2023-09-26 15:35:00,157.44,157.56,157.41,157.53,27688.0,149.2945,149.4083,149.2661,149.3799,27688.0
2023-09-26 15:40:00,157.54,157.81,157.54,157.79,35959.0,149.3894,149.6454,149.3894,149.6264,35959.0
2023-09-26 15:45:00,157.77,157.83,157.62,157.63,55680.0,149.6075,149.6644,149.4652,149.4747,55680.0
2023-09-26 15:50:00,157.62,157.88,157.47,157.82,84811.0,149.4652,149.7118,149.323,149.6549,84811.0
2023-09-26 15:55:00,157.83,158.11,157.82,157.95,216602.0,149.6644,149.9299,149.6549,149.7782,216602.0
2023-09-27 09:30:00,159.03,159.38,158.77,159.16,56502.0,150.8023,151.1342,150.5557,150.9256,56502.0
2023-09-27 09:35:00,159.28,159.51,158.94,159.1,25396.0,151.0393,151.2574,150.7169,150.8687,25396.0
2023-09-27 09:40:00,159.1,159.25,158.6,158.87,17594.0,150.8687,151.0109,150.3945,150.6506,17594.0
2023-09-27 09:45:00,158.93,159.13,158.83,158.88,12053.0,150.7075,150.8971,150.6126,150.66,12053.0
2023-09-27 09:50:00,158.87,159.05,158.85,159.05,11672.0,150.6506,150.8212,150.6316,150.8212,11672.0
2023-09-27 09:55:00,158.98,158.98,158.56,158.61,18874.0,150.7549,150.7549,150.3566,150.404,18874.0
2023-09-27 10:00:00,158.61,158.69,158.35,158.64,16411.0,150.404,150.4799,150.1575,150.4325,16411.0
2023-09-27 10:05:00,158.65,158.68,158.41,158.48,10825.0,150.4419,150.4704,150.2144,150.2807,10825.0
2023-09-27 10:10:00,158.45,158.52,158.4,158.46,12660.0,150.2523,150.3187,150.2049,150.2618,12660.0
2023-09-27 10:15:00,158.48,158.68,158.46,158.63,12534.0,150.2807,150.4704,150.2618,150.423,12534.0
2023-09-27 10:20:00,158.68,159.0,158.61,158.94,15253.0,150.4704,150.7738,150.404,150.7169,15253.0
2023-09-27 10:25:00,158.98,159.15,158.83,159.12,17848.0,150.7549,150.9161,150.6126,150.8876,17848.0
2023-09-27 10:30:00,159.08,159.21,158.96,159.14,16292.0,150.8497,150.973,150.7359,150.9066,16292.0
2023-09-27 10:35:00,159.18,159.26,158.98,159.06,16084.0,150.9445,151.0204,150.7549,150.8307,16084.0
2023-09-27 10:40:00,159.0,159.19,158.95,159.09,33715.0,150.7738,150.954,150.7264,150.8592,33715.0
2023-09-27 10:45:00,159.14,159.37,159.04,159.21,19660.0,150.9066,151.1247,150.8118,150.973,19660.0
2023-09-27 10:50:00,159.2,159.21,158.47,158.47,13790.0,150.9635,150.973,150.2713,150.2713,13790.0
2023-09-27 10:55:00,158.49,158.5,158.23,158.35,9845.0,150.2902,150.2997,150.0437,150.1575,9845.0
2023-09-27 11:00:00,158.35,158.65,158.3,158.6,11880.0,150.1575,150.4419,150.1101,150.3945,11880.0
2023-09-27 11:05:00,158.58,159.02,158.58,159.01,18417.0,150.3756,150.7928,150.3756,150.7833,18417.0
2023-09-27 11:10:00,159.02,159.1,158.8,158.84,11076.0,150.7928,150.8687,150.5842,150.6221,11076.0
2023-09-27 11:15:00,158.82,158.83,158.52,158.54,12808.0,150.6031,150.6126,150.3187,150.3376,12808.0
2023-09-27 11:20:00,158.54,158.7,158.46,158.46,8061.0,150.3376,150.4894,150.2618,150.2618,8061.0
2023-09-27 11:25:00,158.47,158.5,158.31,158.4,16627.0,150.2713,150.2997,150.1195,150.2049,16627.0
2023-09-27 11:30:00,158.42,158.56,158.3,158.45,7561.0,150.2238,150.3566,150.1101,150.2523,7561.0
2023-09-27 11:35:00,158.44,158.47,158.12,158.21,10242.0,150.2428,150.2713,149.9394,150.0247,10242.0
2023-09-27 11:40:00,158.23,158.26,157.74,157.74,10718.0,150.0437,150.0721,149.579,149.579,10718.0
2023-09-27 11:45:00,157.68,157.76,157.51,157.64,13047.0,149.5221,149.598,149.3609,149.4842,13047.0
2023-09-27 11:50:00,157.58,157.6,157.45,157.51,10886.0,149.4273,149.4463,149.304,149.3609,10886.0
2023-09-27 11:55:00,157.52,157.67,157.46,157.47,4750.0,149.3704,149.5126,149.3135,149.323,4750.0
2023-09-27 12:00:00,157.43,157.43,157.17,157.18,5010.0,149.2851,149.2851,149.0385,149.048,5010.0
2023-09-27 12:05:00,157.15,157.22,157.06,157.06,10494.0,149.0195,149.0859,148.9342,148.9342,10494.0
2023-09-27 12:10:00,157.08,157.16,156.95,156.97,11014.0,148.9532,149.029,148.8299,148.8489,11014.0
2023-09-27 12:15:00,156.94,156.94,156.8,156.83,16684.0,148.8204,148.8204,148.6877,148.7161,16684.0
2023-09-27 12:20:00,156.82,156.9,156.69,156.75,21850.0,148.7066,148.7825,148.5833,148.6402,21850.0
2023-09-27 12:25:00,156.74,156.87,156.6,156.84,50450.0,148.6308,148.754,148.498,148.7256,50450.0
2023-09-27 12:30:00,156.8,156.94,156.69,156.87,47812.0,148.6877,148.8204,148.5833,148.754,47812.0
2023-09-27 12:35:00,156.85,156.88,156.6,156.61,33074.0,148.7351,148.7635,148.498,148.5075,33074.0
2023-09-27 12:40:00,156.61,156.83,156.56,156.79,29026.0,148.5075,148.7161,148.4601,148.6782,29026.0
2023-09-27 12:45:00,156.8,156.85,156.72,156.82,18686.0,148.6877,148.7351,148.6118,148.7066,18686.0
2023-09-27 12:50:00,156.8,156.96,156.77,156.81,10950.0,148.6877,148.8394,148.6592,148.6971,10950.0
2023-09-27 12:55:00,156.81,156.83,156.7,156.75,12844.0,148.6971,148.7161,148.5928,148.6402,12844.0
2023-09-27 13:00:00,156.77,157.01,156.77,156.92,11676.0,148.6592,148.8868,148.6592,148.8014,11676.0
2023-09-27 13:05:00,156.92,157.02,156.85,156.96,11137.0,148.8014,148.8963,148.7351,148.8394,11137.0
2023-09-27 13:10:00,156.96,157.03,156.67,156.69,19020.0,148.8394,148.9058,148.5644,148.5833,19020.0
2023-09-27 13:15:00,156.71,156.78,156.57,156.69,16618.0,148.6023,148.6687,148.4696,148.5833,16618.0
2023-09-27 13:20:00,156.67,156.67,156.44,156.5,16054.0,148.5644,148.5644,148.3463,148.4032,16054.0
2023-09-27 13:25:00,156.46,156.54,156.3,156.34,17922.0,148.3652,148.4411,148.2135,148.2515,17922.0
2023-09-27 13:30:00,156.36,156.45,156.33,156.37,26304.0,148.2704,148.3558,148.242,148.2799,26304.0
2023-09-27 13:35:00,156.36,156.45,156.29,156.33,100185.0,148.2704,148.3558,148.204,148.242,100185.0
2023-09-27 13:40:00,156.3,156.34,155.89,155.97,29500.0,148.2135,148.2515,147.8247,147.9006,29500.0
2023-09-27 13:45:00,155.99,156.35,155.99,156.32,20476.0,147.9196,148.2609,147.9196,148.2325,20476.0
2023-09-27 13:50:00,156.33,156.59,156.28,156.59,21672.0,148.242,148.4885,148.1946,148.4885,21672.0
2023-09-27 13:55:00,156.59,156.72,156.54,156.66,24628.0,148.4885,148.6118,148.4411,148.5549,24628.0
2023-09-27 14:00:00,156.7,156.78,156.51,156.62,14488.0,148.5928,148.6687,148.4127,148.517,14488.0
2023-09-27 14:05:00,156.65,156.84,156.65,156.77,13209.0,148.5454,148.7256,148.5454,148.6592,13209.0
2023-09-27 14:10:00,156.76,156.9,156.66,156.84,19871.0,148.6497,148.7825,148.5549,148.7256,19871.0
2023-09-27 14:15:00,156.83,156.98,156.77,156.87,16279.0,148.7161,148.8583,148.6592,148.754,16279.0
2023-09-27 14:20:00,156.9,157.04,156.86,157.02,21660.0,148.7825,148.9152,148.7446,148.8963,21660.0
2023-09-27 14:25:00,157.06,157.37,156.97,157.35,9970.0,148.9342,149.2282,148.8489,149.2092,9970.0
2023-09-27 14:30:00,157.38,157.79,157.38,157.79,10736.0,149.2376,149.6264,149.2376,149.6264,10736.0
2023-09-27 14:35:00,157.83,158.38,157.82,158.38,36922.0,149.6644,150.1859,149.6549,150.1859,36922.0
2023-09-27 14:40:00,158.36,158.55,158.17,158.43,30896.0,150.1669,150.3471,149.9868,150.2333,30896.0
2023-09-27 14:45:00,158.47,158.55,158.23,158.28,14443.0,150.2713,150.3471,150.0437,150.0911,14443.0
2023-09-27 14:50:00,158.29,158.31,158.09,158.15,12787.0,150.1006,150.1195,149.9109,149.9678,12787.0
2023-09-27 14:55:00,158.16,158.3,158.04,158.25,11015.0,149.9773,150.1101,149.8635,150.0626,11015.0
2023-09-27 15:00:00,158.25,158.61,158.2,158.61,18112.0,150.0626,150.404,150.0152,150.404,18112.0
2023-09-27 15:05:00,158.63,158.88,158.52,158.76,14749.0,150.423,150.66,150.3187,150.5463,14749.0
2023-09-27 15:10:00,158.74,159.2,158.69,158.72,15709.0,150.5273,150.9635,150.4799,150.5083,15709.0
2023-09-27 15:15:00,158.73,158.77,158.42,158.47,13213.0,150.5178,150.5557,150.2238,150.2713,13213.0
2023-09-27 15:20:00,158.52,158.62,158.35,158.35,12968.0,150.3187,150.4135,150.1575,150.1575,12968.0
2023-09-27 15:25:00,158.42,158.58,158.37,158.49,8018.0,150.2238,150.3756,150.1764,150.2902,8018.0
2023-09-27 15:30:00,158.47,158.47,158.24,158.35,21445.0,150.2713,150.2713,150.0532,150.1575,21445.0
2023-09-27 15:35:00,158.26,158.26,157.84,158.02,15636.0,150.0721,150.0721,149.6738,149.8445,15636.0
2023-09-27 15:40:00,157.97,157.97,157.59,157.7,18341.0,149.7971,149.7971,149.4368,149.5411,18341.0
2023-09-27 15:45:00,157.68,157.86,157.62,157.63,22515.0,149.5221,149.6928,149.4652,149.4747,22515.0
2023-09-27 15:50:00,157.65,158.1,157.65,158.04,50395.0,149.4937,149.9204,149.4937,149.8635,50395.0
2023-09-27 15:55:00,158.06,158.33,158.04,158.11,160166.0,149.8825,150.1385,149.8635,149.9299,160166.0
2023-09-28 09:30:00,158.38,158.7,158.1,158.7,35813.0,150.1859,150.4894,149.9204,150.4894,35813.0
2023-09-28 09:35:00,158.6,158.71,158.38,158.62,5200.0,150.3945,150.4988,150.1859,150.4135,5200.0
2023-09-28 09:40:00,158.57,158.75,158.23,158.36,9528.0,150.3661,150.5368,150.0437,150.1669,9528.0
2023-09-28 09:45:00,158.27,158.61,158.07,158.07,11135.0,150.0816,150.404,149.892,149.892,11135.0
2023-09-28 09:50:00,158.2,158.8,158.17,158.74,8508.0,150.0152,150.5842,149.9868,150.5273,8508.0
2023-09-28 09:55:00,158.71,159.14,158.6,159.04,25969.0,150.4988,150.9066,150.3945,150.8118,25969.0
2023-09-28 10:00:00,159.18,159.59,159.14,159.52,11959.0,150.9445,151.3333,150.9066,151.2669,11959.0
2023-09-28 10:05:00,159.51,159.84,159.42,159.8,24465.0,151.2574,151.5704,151.1721,151.5324,24465.0
2023-09-28 10:10:00,159.77,159.78,159.15,159.31,14622.0,151.504,151.5135,150.9161,151.0678,14622.0
2023-09-28 10:15:00,159.29,159.44,159.01,159.31,12735.0,151.0488,151.1911,150.7833,151.0678,12735.0
2023-09-28 10:20:00,159.33,159.46,159.15,159.23,7094.0,151.0868,151.21,150.9161,150.9919,7094.0
2023-09-28 10:25:00,159.25,159.35,159.05,159.13,15423.0,151.0109,151.1057,150.8212,150.8971,15423.0
2023-09-28 10:30:00,159.15,159.19,158.65,158.81,12678.0,150.9161,150.954,150.4419,150.5937,12678.0
2023-09-28 10:35:00,158.82,159.2,158.82,159.2,12707.0,150.6031,150.9635,150.6031,150.9635,12707.0
2023-09-28 10:40:00,159.22,159.65,159.1,159.63,23107.0,150.9825,151.3902,150.8687,151.3712,23107.0
2023-09-28 10:45:00,159.62,159.86,159.6,159.74,33850.0,151.3618,151.5893,151.3428,151.4755,33850.0
2023-09-28 10:50:00,159.74,159.83,159.48,159.65,8918.0,151.4755,151.5609,151.229,151.3902,8918.0
2023-09-28 10:55:00,159.55,159.7,159.47,159.55,13106.0,151.2954,151.4376,151.2195,151.2954,13106.0
2023-09-28 11:00:00,159.69,159.7,159.48,159.56,9946.0,151.4281,151.4376,151.229,151.3049,9946.0
2023-09-28 11:05:00,159.51,159.78,159.47,159.66,12822.0,151.2574,151.5135,151.2195,151.3997,12822.0
2023-09-28 11:10:00,159.67,159.73,159.47,159.62,7135.0,151.4092,151.4661,151.2195,151.3618,7135.0
2023-09-28 11:15:00,159.59,159.68,159.48,159.65,8253.0,151.3333,151.4187,151.229,151.3902,8253.0
2023-09-28 11:20:00,159.62,160.19,159.6,160.19,12501.0,151.3618,151.9023,151.3428,151.9023,12501.0
2023-09-28 11:25:00,160.17,160.17,159.97,160.17,9772.0,151.8833,151.8833,151.6937,151.8833,9772.0
2023-09-28 11:30:00,160.18,160.56,160.16,160.47,17893.0,151.8928,152.2531,151.8738,152.1678,17893.0
2023-09-28 11:35:00,160.55,160.75,160.5,160.59,15829.0,152.2436,152.4333,152.1962,152.2816,15829.0
2023-09-28 11:40:00,160.59,160.9,160.59,160.84,21836.0,152.2816,152.5755,152.2816,152.5186,21836.0
2023-09-28 11:45:00,160.85,161.02,160.76,160.93,18951.0,152.5281,152.6893,152.4428,152.604,18951.0
2023-09-28 11:50:00,160.92,161.18,160.92,161.13,16859.0,152.5945,152.841,152.5945,152.7936,16859.0
2023-09-28 11:55:00,161.16,161.27,161.02,161.27,17469.0,152.8221,152.9264,152.6893,152.9264,17469.0
2023-09-28 12:00:00,161.36,161.37,160.89,160.95,8701.0,153.0117,153.0212,152.5661,152.6229,8701.0
2023-09-28 12:05:00,160.88,160.89,160.78,160.78,8782.0,152.5566,152.5661,152.4617,152.4617,8782.0
2023-09-28 12:10:00,160.79,160.98,160.73,160.9,11249.0,152.4712,152.6514,152.4143,152.5755,11249.0
2023-09-28 12:15:00,160.9,161.01,160.87,161.01,10045.0,152.5755,152.6798,152.5471,152.6798,10045.0
2023-09-28 12:20:00,161.0,161.0,160.89,160.91,5067.0,152.6704,152.6704,152.5661,152.585,5067.0
2023-09-28 12:25:00,160.92,161.38,160.92,161.32,15670.0,152.5945,153.0307,152.5945,152.9738,15670.0
2023-09-28 12:30:00,161.33,161.34,161.0,161.08,16500.0,152.9833,152.9928,152.6704,152.7462,16500.0
2023-09-28 12:35:00,161.08,161.09,160.89,160.89,10941.0,152.7462,152.7557,152.5661,152.5661,10941.0
2023-09-28 12:40:00,160.91,161.08,160.89,160.95,10267.0,152.585,152.7462,152.5661,152.6229,10267.0
2023-09-28 12:45:00,160.96,161.0,160.74,160.76,11665.0,152.6324,152.6704,152.4238,152.4428,11665.0
2023-09-28 12:50:00,160.71,160.87,160.43,160.45,17002.0,152.3954,152.5471,152.1299,152.1488,17002.0
2023-09-28 12:55:00,160.45,160.6,160.37,160.44,14436.0,152.1488,152.2911,152.073,152.1393,14436.0
2023-09-28 13:00:00,160.47,160.66,160.43,160.44,7406.0,152.1678,152.348,152.1299,152.1393,7406.0
2023-09-28 13:05:00,160.44,160.57,160.23,160.55,6172.0,152.1393,152.2626,151.9402,152.2436,6172.0
2023-09-28 13:10:00,160.54,160.57,160.37,160.47,8281.0,152.2342,152.2626,152.073,152.1678,8281.0
2023-09-28 13:15:00,160.45,160.51,160.32,160.34,6212.0,152.1488,152.2057,152.0255,152.0445,6212.0
2023-09-28 13:20:00,160.31,160.42,160.27,160.32,10033.0,152.0161,152.1204,151.9781,152.0255,10033.0
2023-09-28 13:25:00,160.28,160.3,159.87,159.88,13536.0,151.9876,152.0066,151.5988,151.6083,13536.0
2023-09-28 13:30:00,159.89,159.89,159.67,159.67,9356.0,151.6178,151.6178,151.4092,151.4092,9356.0
2023-09-28 13:35:00,159.67,159.78,159.64,159.67,17544.0,151.4092,151.5135,151.3807,151.4092,17544.0
2023-09-28 13:40:00,159.69,159.69,159.42,159.45,19779.0,151.4281,151.4281,151.1721,151.2006,19779.0
2023-09-28 13:45:00,159.47,159.9,159.46,159.83,14712.0,151.2195,151.6273,151.21,151.5609,14712.0
2023-09-28 13:50:00,159.83,159.92,159.63,159.68,8810.0,151.5609,151.6462,151.3712,151.4187,8810.0
2023-09-28 13:55:00,159.69,159.76,159.55,159.59,13725.0,151.4281,151.4945,151.2954,151.3333,13725.0
2023-09-28 14:00:00,159.62,159.65,159.5,159.58,13264.0,151.3618,151.3902,151.248,151.3238,13264.0
2023-09-28 14:05:00,159.58,159.8,159.51,159.7,7902.0,151.3238,151.5324,151.2574,151.4376,7902.0
2023-09-28 14:10:00,159.71,159.84,159.59,159.83,12825.0,151.4471,151.5704,151.3333,151.5609,12825.0
2023-09-28 14:15:00,159.82,160.07,159.78,159.97,16467.0,151.5514,151.7885,151.5135,151.6937,16467.0
2023-09-28 14:20:00,159.96,160.0,159.83,159.84,13781.0,151.6842,151.7221,151.5609,151.5704,13781.0
2023-09-28 14:25:00,159.81,160.05,159.81,159.94,8883.0,151.5419,151.7695,151.5419,151.6652,8883.0
2023-09-28 14:30:00,159.92,159.96,159.55,159.56,15021.0,151.6462,151.6842,151.2954,151.3049,15021.0
2023-09-28 14:35:00,159.5,159.5,159.17,159.39,16476.0,151.248,151.248,150.935,151.1437,16476.0
2023-09-28 14:40:00,159.35,159.68,159.35,159.53,14444.0,151.1057,151.4187,151.1057,151.2764,14444.0
2023-09-28 14:45:00,159.49,159.54,159.33,159.37,7019.0,151.2385,151.2859,151.0868,151.1247,7019.0
2023-09-28 14:50:00,159.4,159.47,159.23,159.35,18733.0,151.1531,151.2195,150.9919,151.1057,18733.0
2023-09-28 14:55:00,159.37,159.49,159.29,159.49,12665.0,151.1247,151.2385,151.0488,151.2385,12665.0
2023-09-28 15:00:00,159.47,159.7,159.44,159.7,12826.0,151.2195,151.4376,151.1911,151.4376,12826.0
2023-09-28 15:05:00,159.74,159.86,159.67,159.83,15862.0,151.4755,151.5893,151.4092,151.5609,15862.0
2023-09-28 15:10:00,159.84,160.08,159.77,160.05,29349.0,151.5704,151.798,151.504,151.7695,29349.0
2023-09-28 15:15:00,160.04,160.47,160.03,160.36,20066.0,151.76,152.1678,151.7505,152.0635,20066.0
2023-09-28 15:20:00,160.36,160.47,160.28,160.47,28427.0,152.0635,152.1678,151.9876,152.1678,28427.0
2023-09-28 15:25:00,160.49,160.56,160.37,160.39,24033.0,152.1867,152.2531,152.073,152.0919,24033.0
2023-09-28 15:30:00,160.39,160.44,160.11,160.14,30521.0,152.0919,152.1393,151.8264,151.8549,30521.0
2023-09-28 15:35:00,160.14,160.14,159.52,159.52,28780.0,151.8549,151.8549,151.2669,151.2669,28780.0
2023-09-28 15:40:00,159.51,159.76,159.5,159.76,30576.0,151.2574,151.4945,151.248,151.4945,30576.0
2023-09-28 15:45:00,159.75,159.76,159.47,159.49,43643.0,151.485,151.4945,151.2195,151.2385,43643.0
2023-09-28 15:50:00,159.52,159.6,159.08,159.22,160957.0,151.2669,151.3428,150.8497,150.9825,160957.0
2023-09-28 15:55:00,159.21,159.3,159.0,159.08,321183.0,150.973,151.0583,150.7738,150.8497,321183.0
2023-09-29 09:30:00,160.84,160.84,159.75,160.29,103505.0,152.5186,152.5186,151.485,151.9971,103505.0
2023-09-29 09:35:00,160.48,160.59,160.32,160.51,5703.0,152.1773,152.2816,152.0255,152.2057,5703.0
2023-09-29 09:40:00,160.52,160.58,160.25,160.38,11677.0,152.2152,152.2721,151.9592,152.0824,11677.0
2023-09-29 09:45:00,160.33,160.89,160.28,160.59,17539.0,152.035,152.5661,151.9876,152.2816,17539.0
2023-09-29 09:50:00,160.58,161.1,160.54,161.08,12606.0,152.2721,152.7652,152.2342,152.7462,12606.0
2023-09-29 09:55:00,161.03,161.16,160.91,160.94,22100.0,152.6988,152.8221,152.585,152.6135,22100.0
2023-09-29 10:00:00,161.01,161.1,160.9,160.96,15224.0,152.6798,152.7652,152.5755,152.6324,15224.0
2023-09-29 10:05:00,160.95,161.05,160.75,160.85,19424.0,152.6229,152.7178,152.4333,152.5281,19424.0
2023-09-29 10:10:00,160.88,160.98,160.64,160.72,11247.0,152.5566,152.6514,152.329,152.4048,11247.0
2023-09-29 10:15:00,160.72,160.85,160.48,160.6,13155.0,152.4048,152.5281,152.1773,152.2911,13155.0
2023-09-29 10:20:00,160.6,160.71,160.33,160.36,17040.0,152.2911,152.3954,152.035,152.0635,17040.0
2023-09-29 10:25:00,160.29,160.44,160.11,160.14,20714.0,151.9971,152.1393,151.8264,151.8549,20714.0
2023-09-29 10:30:00,160.13,160.42,160.13,160.28,15379.0,151.8454,152.1204,151.8454,151.9876,15379.0
2023-09-29 10:35:00,160.31,160.35,160.2,160.26,11418.0,152.0161,152.054,151.9118,151.9686,11418.0
2023-09-29 10:40:00,160.24,160.25,160.13,160.23,10150.0,151.9497,151.9592,151.8454,151.9402,10150.0
2023-09-29 10:45:00,160.23,160.28,160.12,160.26,12481.0,151.9402,151.9876,151.8359,151.9686,12481.0
2023-09-29 10:50:00,160.26,160.61,160.11,160.54,16186.0,151.9686,152.3005,151.8264,152.2342,16186.0
2023-09-29 10:55:00,160.54,160.58,160.02,160.06,19096.0,152.2342,152.2721,151.7411,151.779,19096.0
2023-09-29 11:00:00,160.06,160.09,159.9,160.0,19661.0,151.779,151.8074,151.6273,151.7221,19661.0
2023-09-29 11:05:00,159.95,160.2,159.93,160.1,10709.0,151.6747,151.9118,151.6557,151.8169,10709.0
2023-09-29 11:10:00,160.14,160.17,159.9,159.94,11031.0,151.8549,151.8833,151.6273,151.6652,11031.0
2023-09-29 11:15:00,159.91,159.98,159.76,159.94,12845.0,151.6368,151.7031,151.4945,151.6652,12845.0
2023-09-29 11:20:00,159.94,160.24,159.92,160.21,14474.0,151.6652,151.9497,151.6462,151.9212,14474.0
2023-09-29 11:25:00,160.17,160.21,159.58,159.59,19876.0,151.8833,151.9212,151.3238,151.3333,19876.0
2023-09-29 11:30:00,159.58,159.63,159.35,159.42,26688.0,151.3238,151.3712,151.1057,151.1721,26688.0
2023-09-29 11:35:00,159.42,159.5,159.11,159.22,31404.0,151.1721,151.248,150.8781,150.9825,31404.0
2023-09-29 11:40:00,159.23,159.33,158.9,159.03,16439.0,150.9919,151.0868,150.679,150.8023,16439.0
2023-09-29 11:45:00,159.05,159.1,158.85,158.88,18215.0,150.8212,150.8687,150.6316,150.66,18215.0
2023-09-29 11:50:00,158.88,159.09,158.75,158.94,14998.0,150.66,150.8592,150.5368,150.7169,14998.0
2023-09-29 11:55:00,158.91,159.25,158.87,159.15,7245.0,150.6885,151.0109,150.6506,150.9161,7245.0
2023-09-29 12:00:00,159.16,159.16,158.99,159.1,10122.0,150.9256,150.9256,150.7644,150.8687,10122.0
2023-09-29 12:05:00,159.11,159.24,159.07,159.13,9730.0,150.8781,151.0014,150.8402,150.8971,9730.0
2023-09-29 12:10:00,159.14,159.27,158.77,158.78,11580.0,150.9066,151.0299,150.5557,150.5652,11580.0
2023-09-29 12:15:00,158.78,158.99,158.7,158.99,11438.0,150.5652,150.7644,150.4894,150.7644,11438.0
2023-09-29 12:20:00,158.99,159.23,158.99,159.12,9951.0,150.7644,150.9919,150.7644,150.8876,9951.0
2023-09-29 12:25:00,159.12,159.22,159.02,159.05,10473.0,150.8876,150.9825,150.7928,150.8212,10473.0
2023-09-29 12:30:00,159.02,159.15,158.86,158.98,10003.0,150.7928,150.9161,150.6411,150.7549,10003.0
2023-09-29 12:35:00,158.99,159.15,158.97,159.06,8337.0,150.7644,150.9161,150.7454,150.8307,8337.0
2023-09-29 12:40:00,159.06,159.15,158.89,158.94,61746.0,150.8307,150.9161,150.6695,150.7169,61746.0
2023-09-29 12:45:00,158.97,159.17,158.66,158.78,11721.0,150.7454,150.935,150.4514,150.5652,11721.0
2023-09-29 12:50:00,158.75,158.8,158.6,158.64,12290.0,150.5368,150.5842,150.3945,150.4325,12290.0
2023-09-29 12:55:00,158.64,158.79,158.6,158.76,7351.0,150.4325,150.5747,150.3945,150.5463,7351.0
2023-09-29 13:00:00,158.76,158.76,158.4,158.58,8480.0,150.5463,150.5463,150.2049,150.3756,8480.0
2023-09-29 13:05:00,158.62,158.64,158.31,158.44,10917.0,150.4135,150.4325,150.1195,150.2428,10917.0
2023-09-29 13:10:00,158.48,158.57,158.44,158.56,15869.0,150.2807,150.3661,150.2428,150.3566,15869.0
2023-09-29 13:15:00,158.6,158.76,158.49,158.71,9677.0,150.3945,150.5463,150.2902,150.4988,9677.0
2023-09-29 13:20:00,158.69,158.73,158.55,158.69,8715.0,150.4799,150.5178,150.3471,150.4799,8715.0
2023-09-29 13:25:00,158.71,159.02,158.7,159.02,5927.0,150.4988,150.7928,150.4894,150.7928,5927.0
2023-09-29 13:30:00,159.05,159.1,158.87,158.93,16117.0,150.8212,150.8687,150.6506,150.7075,16117.0
2023-09-29 13:35:00,158.91,159.06,158.85,159.06,6185.0,150.6885,150.8307,150.6316,150.8307,6185.0
2023-09-29 13:40:00,159.08,159.17,159.03,159.03,12279.0,150.8497,150.935,150.8023,150.8023,12279.0
2023-09-29 13:45:00,159.06,159.13,158.79,158.89,14269.0,150.8307,150.8971,150.5747,150.6695,14269.0
2023-09-29 13:50:00,158.87,158.94,158.76,158.79,7020.0,150.6506,150.7169,150.5463,150.5747,7020.0
2023-09-29 13:55:00,158.79,158.89,158.47,158.52,9067.0,150.5747,150.6695,150.2713,150.3187,9067.0
2023-09-29 14:00:00,158.53,158.78,158.48,158.75,6431.0,150.3282,150.5652,150.2807,150.5368,6431.0
2023-09-29 14:05:00,158.77,158.83,158.55,158.64,17182.0,150.5557,150.6126,150.3471,150.4325,17182.0
2023-09-29 14:10:00,158.64,158.92,158.61,158.81,8743.0,150.4325,150.698,150.404,150.5937,8743.0
2023-09-29 14:15:00,158.83,158.9,158.57,158.61,10687.0,150.6126,150.679,150.3661,150.404,10687.0
2023-09-29 14:20:00,158.62,158.9,158.59,158.9,11309.0,150.4135,150.679,150.385,150.679,11309.0
2023-09-29 14:25:00,158.9,158.98,158.62,158.7,17809.0,150.679,150.7549,150.4135,150.4894,17809.0
2023-09-29 14:30:00,158.68,158.84,158.57,158.71,12049.0,150.4704,150.6221,150.3661,150.4988,12049.0
2023-09-29 14:35:00,158.68,158.78,158.64,158.78,9519.0,150.4704,150.5652,150.4325,150.5652,9519.0
2023-09-29 14:40:00,158.8,159.36,158.79,159.33,8578.0,150.5842,151.1152,150.5747,151.0868,8578.0
2023-09-29 14:45:00,159.3,159.32,159.12,159.16,8289.0,151.0583,151.0773,150.8876,150.9256,8289.0
2023-09-29 14:50:00,159.15,159.2,159.07,159.12,9868.0,150.9161,150.9635,150.8402,150.8876,9868.0
2023-09-29 14:55:00,159.13,159.55,159.13,159.48,11439.0,150.8971,151.2954,150.8971,151.229,11439.0
2023-09-29 15:00:00,159.53,159.57,158.99,159.13,15081.0,151.2764,151.3143,150.7644,150.8971,15081.0
2023-09-29 15:05:00,159.13,159.27,159.03,159.04,7607.0,150.8971,151.0299,150.8023,150.8118,7607.0
2023-09-29 15:10:00,159.05,159.36,158.96,159.07,10197.0,150.8212,151.1152,150.7359,150.8402,10197.0
2023-09-29 15:15:00,159.1,159.38,159.03,159.3,12405.0,150.8687,151.1342,150.8023,151.0583,12405.0
2023-09-29 15:20:00,159.28,159.31,159.14,159.21,8564.0,151.0393,151.0678,150.9066,150.973,8564.0
2023-09-29 15:25:00,159.2,159.35,159.05,159.31,9874.0,150.9635,151.1057,150.8212,151.0678,9874.0
2023-09-29 15:30:00,159.29,159.29,159.05,159.06,13570.0,151.0488,151.0488,150.8212,150.8307,13570.0
2023-09-29 15:35:00,159.04,159.26,158.99,159.24,15484.0,150.8118,151.0204,150.7644,151.0014,15484.0
2023-09-29 15:40:00,159.23,159.23,159.01,159.05,15453.0,150.9919,150.9919,150.7833,150.8212,15453.0
2023-09-29 15:45:00,159.04,159.4,158.98,159.28,29189.0,150.8118,151.1531,150.7549,151.0393,29189.0
2023-09-29 15:50:00,159.21,159.66,158.91,159.17,90952.0,150.973,151.3997,150.6885,150.935,90952.0
2023-09-29 15:55:00,159.12,159.14,158.62,159.02,238960.0,150.8876,150.9066,150.4135,150.7928,238960.0
2023-10-02 09:30:00,159.19,160.24,159.03,160.24,64308.0,150.954,151.9497,150.8023,151.9497,64308.0
2023-10-02 09:35:00,160.24,160.41,160.01,160.41,7741.0,151.9497,152.1109,151.7316,152.1109,7741.0
2023-10-02 09:40:00,160.41,160.53,160.2,160.32,22161.0,152.1109,152.2247,151.9118,152.0255,22161.0
2023-10-02 09:45:00,160.28,160.41,160.03,160.19,14896.0,151.9876,152.1109,151.7505,151.9023,14896.0
2023-10-02 09:50:00,160.25,160.26,159.85,160.0,11498.0,151.9592,151.9686,151.5799,151.7221,11498.0
2023-10-02 09:55:00,159.97,160.2,159.93,160.06,20729.0,151.6937,151.9118,151.6557,151.779,20729.0
2023-10-02 10:00:00,160.0,160.63,159.83,160.53,18985.0,151.7221,152.3195,151.5609,152.2247,18985.0
2023-10-02 10:05:00,160.49,160.64,160.19,160.19,16962.0,152.1867,152.329,151.9023,151.9023,16962.0
2023-10-02 10:10:00,160.21,160.29,159.78,159.87,28748.0,151.9212,151.9971,151.5135,151.5988,28748.0
2023-10-02 10:15:00,159.8,160.06,159.79,159.82,17110.0,151.5324,151.779,151.523,151.5514,17110.0
2023-10-02 10:20:00,159.83,160.05,159.65,159.99,17275.0,151.5609,151.7695,151.3902,151.7126,17275.0
2023-10-02 10:25:00,160.04,160.07,159.68,159.72,15846.0,151.76,151.7885,151.4187,151.4566,15846.0
2023-10-02 10:30:00,159.8,159.97,159.52,159.94,19769.0,151.5324,151.6937,151.2669,151.6652,19769.0
2023-10-02 10:35:00,159.94,159.97,159.33,159.43,22178.0,151.6652,151.6937,151.0868,151.1816,22178.0
2023-10-02 10:40:00,159.46,159.61,159.02,159.2,21667.0,151.21,151.3523,150.7928,150.9635,21667.0
2023-10-02 10:45:00,159.27,159.32,159.02,159.17,8619.0,151.0299,151.0773,150.7928,150.935,8619.0
2023-10-02 10:50:00,159.19,159.48,159.16,159.18,10314.0,150.954,151.229,150.9256,150.9445,10314.0
2023-10-02 10:55:00,159.16,159.16,158.82,158.87,4609.0,150.9256,150.9256,150.6031,150.6506,4609.0
2023-10-02 11:00:00,158.92,159.28,158.82,159.13,7950.0,150.698,151.0393,150.6031,150.8971,7950.0
2023-10-02 11:05:00,159.09,159.18,158.96,159.03,6555.0,150.8592,150.9445,150.7359,150.8023,6555.0
2023-10-02 11:10:00,159.07,159.56,158.99,159.56,8239.0,150.8402,151.3049,150.7644,151.3049,8239.0
2023-10-02 11:15:00,159.55,159.81,159.48,159.72,22424.0,151.2954,151.5419,151.229,151.4566,22424.0
2023-10-02 11:20:00,159.7,160.23,159.67,160.22,10861.0,151.4376,151.9402,151.4092,151.9307,10861.0
2023-10-02 11:25:00,160.21,160.39,160.09,160.3,5239.0,151.9212,152.0919,151.8074,152.0066,5239.0
2023-10-02 11:30:00,160.33,160.37,160.16,160.16,24533.0,152.035,152.073,151.8738,151.8738,24533.0
2023-10-02 11:35:00,160.17,160.17,159.67,159.69,3581.0,151.8833,151.8833,151.4092,151.4281,3581.0
2023-10-02 11:40:00,159.68,159.69,159.21,159.21,7621.0,151.4187,151.4281,150.973,150.973,7621.0
2023-10-02 11:45:00,159.23,159.23,158.98,159.09,6393.0,150.9919,150.9919,150.7549,150.8592,6393.0
2023-10-02 11:50:00,159.09,159.31,158.63,158.76,13218.0,150.8592,151.0678,150.423,150.5463,13218.0
2023-10-02 11:55:00,158.78,158.88,158.73,158.78,7687.0,150.5652,150.66,150.5178,150.5652,7687.0
2023-10-02 12:00:00,158.79,158.79,158.5,158.57,4593.0,150.5747,150.5747,150.2997,150.3661,4593.0
2023-10-02 12:05:00,158.55,158.61,158.36,158.41,7107.0,150.3471,150.404,150.1669,150.2144,7107.0
2023-10-02 12:10:00,158.44,158.76,158.38,158.76,8081.0,150.2428,150.5463,150.1859,150.5463,8081.0
2023-10-02 12:15:00,158.74,158.86,158.55,158.57,9024.0,150.5273,150.6411,150.3471,150.3661,9024.0
2023-10-02 12:20:00,158.56,158.67,158.54,158.6,5642.0,150.3566,150.4609,150.3376,150.3945,5642.0
2023-10-02 12:25:00,158.63,158.73,158.49,158.52,5102.0,150.423,150.5178,150.2902,150.3187,5102.0
2023-10-02 12:30:00,158.52,158.67,158.45,158.64,3367.0,150.3187,150.4609,150.2523,150.4325,3367.0
2023-10-02 12:35:00,158.73,158.83,158.54,158.59,6464.0,150.5178,150.6126,150.3376,150.385,6464.0
2023-10-02 12:40:00,158.6,158.7,158.57,158.58,3403.0,150.3945,150.4894,150.3661,150.3756,3403.0
2023-10-02 12:45:00,158.59,158.66,158.37,158.45,14336.0,150.385,150.4514,150.1764,150.2523,14336.0
2023-10-02 12:50:00,158.48,158.5,158.37,158.43,5935.0,150.2807,150.2997,150.1764,150.2333,5935.0
2023-10-02 12:55:00,158.45,158.62,158.4,158.56,5362.0,150.2523,150.4135,150.2049,150.3566,5362.0
2023-10-02 13:00:00,158.52,158.66,158.5,158.51,7477.0,150.3187,150.4514,150.2997,150.3092,7477.0
2023-10-02 13:05:00,158.54,158.54,158.4,158.48,5408.0,150.3376,150.3376,150.2049,150.2807,5408.0
2023-10-02 13:10:00,158.51,158.56,158.39,158.45,4573.0,150.3092,150.3566,150.1954,150.2523,4573.0
2023-10-02 13:15:00,158.44,158.71,158.41,158.6,27104.0,150.2428,150.4988,150.2144,150.3945,27104.0
2023-10-02 13:20:00,158.69,158.69,158.53,158.63,9249.0,150.4799,150.4799,150.3282,150.423,9249.0
2023-10-02 13:25:00,158.6,158.69,158.53,158.65,13581.0,150.3945,150.4799,150.3282,150.4419,13581.0
2023-10-02 13:30:00,158.67,158.91,158.67,158.7,12254.0,150.4609,150.6885,150.4609,150.4894,12254.0
2023-10-02 13:35:00,158.68,158.79,158.68,158.71,5540.0,150.4704,150.5747,150.4704,150.4988,5540.0
2023-10-02 13:40:00,158.74,159.02,158.74,158.94,18604.0,150.5273,150.7928,150.5273,150.7169,18604.0
2023-10-02 13:45:00,158.97,159.06,158.94,159.0,8756.0,150.7454,150.8307,150.7169,150.7738,8756.0
2023-10-02 13:50:00,158.96,159.06,158.92,159.0,6264.0,150.7359,150.8307,150.698,150.7738,6264.0
2023-10-02 13:55:00,159.04,159.04,158.8,158.81,5552.0,150.8118,150.8118,150.5842,150.5937,5552.0
2023-10-02 14:00:00,158.79,158.84,158.65,158.67,6345.0,150.5747,150.6221,150.4419,150.4609,6345.0
2023-10-02 14:05:00,158.71,158.77,158.48,158.49,6771.0,150.4988,150.5557,150.2807,150.2902,6771.0
2023-10-02 14:10:00,158.48,159.28,158.48,159.22,10671.0,150.2807,151.0393,150.2807,150.9825,10671.0
2023-10-02 14:15:00,159.22,159.22,158.83,158.83,8443.0,150.9825,150.9825,150.6126,150.6126,8443.0
2023-10-02 14:20:00,158.82,158.83,158.48,158.58,11360.0,150.6031,150.6126,150.2807,150.3756,11360.0
2023-10-02 14:25:00,158.55,158.55,158.18,158.21,17941.0,150.3471,150.3471,149.9963,150.0247,17941.0
2023-10-02 14:30:00,158.18,158.23,158.07,158.2,11830.0,149.9963,150.0437,149.892,150.0152,11830.0
2023-10-02 14:35:00,158.2,158.25,158.06,158.09,11610.0,150.0152,150.0626,149.8825,149.9109,11610.0
2023-10-02 14:40:00,158.08,158.08,157.84,157.87,9420.0,149.9014,149.9014,149.6738,149.7023,9420.0
2023-10-02 14:45:00,157.85,158.15,157.83,158.15,6482.0,149.6833,149.9678,149.6644,149.9678,6482.0
2023-10-02 14:50:00,158.16,158.45,158.1,158.27,7106.0,149.9773,150.2523,149.9204,150.0816,7106.0
2023-10-02 14:55:00,158.24,158.45,158.1,158.4,7303.0,150.0532,150.2523,149.9204,150.2049,7303.0
2023-10-02 15:00:00,158.4,158.46,158.07,158.14,8510.0,150.2049,150.2618,149.892,149.9583,8510.0
2023-10-02 15:05:00,158.13,158.51,158.07,158.48,10611.0,149.9488,150.3092,149.892,150.2807,10611.0
2023-10-02 15:10:00,158.5,158.68,158.36,158.36,9063.0,150.2997,150.4704,150.1669,150.1669,9063.0
2023-10-02 15:15:00,158.39,158.65,158.36,158.59,7481.0,150.1954,150.4419,150.1669,150.385,7481.0
2023-10-02 15:20:00,158.56,158.95,158.49,158.92,12575.0,150.3566,150.7264,150.2902,150.698,12575.0
2023-10-02 15:25:00,158.9,158.94,158.76,158.89,16935.0,150.679,150.7169,150.5463,150.6695,16935.0
2023-10-02 15:30:00,158.9,159.33,158.84,159.22,14956.0,150.679,151.0868,150.6221,150.9825,14956.0
2023-10-02 15:35:00,159.24,159.28,159.06,159.24,19757.0,151.0014,151.0393,150.8307,151.0014,19757.0
2023-10-02 15:40:00,159.25,159.37,159.13,159.33,16911.0,151.0109,151.1247,150.8971,151.0868,16911.0
2023-10-02 15:45:00,159.32,159.46,159.23,159.24,33364.0,151.0773,151.21,150.9919,151.0014,33364.0
2023-10-02 15:50:00,159.22,159.55,159.1,159.55,63859.0,150.9825,151.2954,150.8687,151.2954,63859.0
2023-10-02 15:55:00,159.55,160.02,159.51,159.98,230095.0,151.2954,151.7411,151.2574,151.7031,230095.0
2023-10-03 09:30:00,158.11,159.09,158.11,159.09,40305.0,149.9299,150.8592,149.9299,150.8592,40305.0
2023-10-03 09:35:00,159.03,159.54,158.96,159.53,9978.0,150.8023,151.2859,150.7359,151.2764,9978.0
2023-10-03 09:40:00,159.49,159.78,159.28,159.62,15102.0,151.2385,151.5135,151.0393,151.3618,15102.0
2023-10-03 09:45:00,159.62,160.07,159.6,160.07,7738.0,151.3618,151.7885,151.3428,151.7885,7738.0
2023-10-03 09:50:00,160.1,160.4,160.09,160.19,4414.0,151.8169,152.1014,151.8074,151.9023,4414.0
2023-10-03 09:55:00,160.27,160.27,159.87,160.05,5694.0,151.9781,151.9781,151.5988,151.7695,5694.0
2023-10-03 10:00:00,159.74,159.95,159.22,159.28,12165.0,151.4755,151.6747,150.9825,151.0393,12165.0
2023-10-03 10:05:00,159.17,159.31,158.88,158.97,10135.0,150.935,151.0678,150.66,150.7454,10135.0
2023-10-03 10:10:00,158.94,159.23,158.79,158.84,21302.0,150.7169,150.9919,150.5747,150.6221,21302.0
2023-10-03 10:15:00,158.69,158.69,158.22,158.46,12091.0,150.4799,150.4799,150.0342,150.2618,12091.0
2023-10-03 10:20:00,158.37,158.75,158.36,158.61,17953.0,150.1764,150.5368,150.1669,150.404,17953.0
2023-10-03 10:25:00,158.62,158.91,158.52,158.61,9946.0,150.4135,150.6885,150.3187,150.404,9946.0
2023-10-03 10:30:00,158.62,158.81,158.51,158.77,34748.0,150.4135,150.5937,150.3092,150.5557,34748.0
2023-10-03 10:35:00,158.87,159.07,158.7,158.7,16797.0,150.6506,150.8402,150.4894,150.4894,16797.0
2023-10-03 10:40:00,158.71,159.08,158.67,159.02,17007.0,150.4988,150.8497,150.4609,150.7928,17007.0
2023-10-03 10:45:00,159.0,159.02,158.36,158.54,18800.0,150.7738,150.7928,150.1669,150.3376,18800.0
2023-10-03 10:50:00,158.5,158.53,158.23,158.38,5452.0,150.2997,150.3282,150.0437,150.1859,5452.0
2023-10-03 10:55:00,158.4,158.45,158.08,158.12,16936.0,150.2049,150.2523,149.9014,149.9394,16936.0
2023-10-03 11:00:00,158.1,158.15,157.73,157.87,20635.0,149.9204,149.9678,149.5695,149.7023,20635.0
2023-10-03 11:05:00,157.87,158.26,157.86,158.21,24032.0,149.7023,150.0721,149.6928,150.0247,24032.0
2023-10-03 11:10:00,158.26,158.5,158.14,158.5,46243.0,150.0721,150.2997,149.9583,150.2997,46243.0
2023-10-03 11:15:00,158.5,158.73,158.48,158.71,48940.0,150.2997,150.5178,150.2807,150.4988,48940.0
2023-10-03 11:20:00,158.7,158.93,158.69,158.77,20632.0,150.4894,150.7075,150.4799,150.5557,20632.0
2023-10-03 11:25:00,158.74,158.77,158.5,158.64,6633.0,150.5273,150.5557,150.2997,150.4325,6633.0
2023-10-03 11:30:00,158.63,158.73,158.33,158.41,17053.0,150.423,150.5178,150.1385,150.2144,17053.0
2023-10-03 11:35:00,158.44,158.44,158.18,158.26,6925.0,150.2428,150.2428,149.9963,150.0721,6925.0
2023-10-03 11:40:00,158.28,158.43,158.27,158.39,4211.0,150.0911,150.2333,150.0816,150.1954,4211.0
2023-10-03 11:45:00,158.31,158.43,158.28,158.35,5708.0,150.1195,150.2333,150.0911,150.1575,5708.0
2023-10-03 11:50:00,158.26,158.3,158.02,158.07,5427.0,150.0721,150.1101,149.8445,149.892,5427.0
2023-10-03 11:55:00,158.09,158.11,157.79,158.03,7105.0,149.9109,149.9299,149.6264,149.854,7105.0
2023-10-03 12:00:00,158.0,158.39,157.99,158.39,10459.0,149.8256,150.1954,149.8161,150.1954,10459.0
2023-10-03 12:05:00,158.4,158.4,158.14,158.17,4381.0,150.2049,150.2049,149.9583,149.9868,4381.0
2023-10-03 12:10:00,158.15,158.29,158.15,158.23,5362.0,149.9678,150.1006,149.9678,150.0437,5362.0
2023-10-03 12:15:00,158.22,158.52,158.2,158.44,6334.0,150.0342,150.3187,150.0152,150.2428,6334.0
2023-10-03 12:20:00,158.47,158.61,158.39,158.61,5638.0,150.2713,150.404,150.1954,150.404,5638.0
2023-10-03 12:25:00,158.59,158.92,158.59,158.87,12013.0,150.385,150.698,150.385,150.6506,12013.0
2023-10-03 12:30:00,158.81,158.9,158.69,158.69,7888.0,150.5937,150.679,150.4799,150.4799,7888.0
2023-10-03 12:35:00,158.65,158.72,158.57,158.72,7812.0,150.4419,150.5083,150.3661,150.5083,7812.0
2023-10-03 12:40:00,158.68,158.78,158.44,158.44,8513.0,150.4704,150.5652,150.2428,150.2428,8513.0
2023-10-03 12:45:00,158.47,158.52,158.43,158.5,4321.0,150.2713,150.3187,150.2333,150.2997,4321.0
2023-10-03 12:50:00,158.48,158.6,158.41,158.52,10791.0,150.2807,150.3945,150.2144,150.3187,10791.0
2023-10-03 12:55:00,158.54,158.7,158.47,158.58,5619.0,150.3376,150.4894,150.2713,150.3756,5619.0
2023-10-03 13:00:00,158.56,158.83,158.56,158.64,5749.0,150.3566,150.6126,150.3566,150.4325,5749.0
2023-10-03 13:05:00,158.65,158.7,158.43,158.44,4448.0,150.4419,150.4894,150.2333,150.2428,4448.0
2023-10-03 13:10:00,158.37,158.37,158.16,158.28,5657.0,150.1764,150.1764,149.9773,150.0911,5657.0
2023-10-03 13:15:00,158.24,158.32,158.05,158.06,5391.0,150.0532,150.129,149.873,149.8825,5391.0
2023-10-03 13:20:00,158.05,158.05,157.83,157.93,19052.0,149.873,149.873,149.6644,149.7592,19052.0
2023-10-03 13:25:00,157.93,158.04,157.65,157.74,15703.0,149.7592,149.8635,149.4937,149.579,15703.0
2023-10-03 13:30:00,157.72,157.76,157.63,157.71,9644.0,149.5601,149.598,149.4747,149.5506,9644.0
2023-10-03 13:35:00,157.68,157.68,157.38,157.38,8821.0,149.5221,149.5221,149.2376,149.2376,8821.0
2023-10-03 13:40:00,157.47,157.58,157.43,157.52,12067.0,149.323,149.4273,149.2851,149.3704,12067.0
2023-10-03 13:45:00,157.49,157.61,157.36,157.41,17345.0,149.342,149.4557,149.2187,149.2661,17345.0
2023-10-03 13:50:00,157.45,157.57,157.34,157.48,15452.0,149.304,149.4178,149.1997,149.3325,15452.0
2023-10-03 13:55:00,157.47,157.5,157.24,157.48,12760.0,149.323,149.3514,149.1049,149.3325,12760.0
2023-10-03 14:00:00,157.47,157.6,157.33,157.34,13742.0,149.323,149.4463,149.1902,149.1997,13742.0
2023-10-03 14:05:00,157.36,157.43,157.07,157.16,10026.0,149.2187,149.2851,148.9437,149.029,10026.0
2023-10-03 14:10:00,157.18,157.23,157.07,157.07,12714.0,149.048,149.0954,148.9437,148.9437,12714.0
2023-10-03 14:15:00,157.08,157.09,156.74,156.89,16419.0,148.9532,148.9627,148.6308,148.773,16419.0
2023-10-03 14:20:00,156.89,156.97,156.71,156.95,16055.0,148.773,148.8489,148.6023,148.8299,16055.0
2023-10-03 14:25:00,156.96,157.04,156.82,156.93,7928.0,148.8394,148.9152,148.7066,148.8109,7928.0
2023-10-03 14:30:00,156.94,157.23,156.9,157.16,10411.0,148.8204,149.0954,148.7825,149.029,10411.0
2023-10-03 14:35:00,157.17,157.38,157.11,157.38,13651.0,149.0385,149.2376,148.9816,149.2376,13651.0
2023-10-03 14:40:00,157.38,157.4,157.2,157.35,12807.0,149.2376,149.2566,149.067,149.2092,12807.0
2023-10-03 14:45:00,157.32,157.34,157.19,157.29,9582.0,149.1808,149.1997,149.0575,149.1523,9582.0
2023-10-03 14:50:00,157.35,157.36,157.07,157.17,9363.0,149.2092,149.2187,148.9437,149.0385,9363.0
2023-10-03 14:55:00,157.14,157.14,156.83,156.84,11104.0,149.0101,149.0101,148.7161,148.7256,11104.0
2023-10-03 15:00:00,156.84,157.05,156.72,156.93,15963.0,148.7256,148.9247,148.6118,148.8109,15963.0
2023-10-03 15:05:00,156.98,156.98,156.42,156.52,21549.0,148.8583,148.8583,148.3273,148.4221,21549.0
2023-10-03 15:10:00,156.56,156.66,156.46,156.58,19252.0,148.4601,148.5549,148.3652,148.479,19252.0
2023-10-03 15:15:00,156.65,156.98,156.62,156.96,22725.0,148.5454,148.8583,148.517,148.8394,22725.0
2023-10-03 15:20:00,156.97,157.09,156.93,156.98,22367.0,148.8489,148.9627,148.8109,148.8583,22367.0
2023-10-03 15:25:00,156.95,156.96,156.69,156.69,21600.0,148.8299,148.8394,148.5833,148.5833,21600.0
2023-10-03 15:30:00,156.75,156.83,156.41,156.42,29156.0,148.6402,148.7161,148.3178,148.3273,29156.0
2023-10-03 15:35:00,156.48,156.61,156.34,156.47,27540.0,148.3842,148.5075,148.2515,148.3747,27540.0
2023-10-03 15:40:00,156.46,156.86,156.43,156.71,50369.0,148.3652,148.7446,148.3368,148.6023,50369.0
2023-10-03 15:45:00,156.72,156.88,156.62,156.88,36129.0,148.6118,148.7635,148.517,148.7635,36129.0
2023-10-03 15:50:00,156.84,157.0,156.64,156.78,93968.0,148.7256,148.8773,148.5359,148.6687,93968.0
2023-10-03 15:55:00,156.74,157.33,156.71,157.29,178829.0,148.6308,149.1902,148.6023,149.1523,178829.0
2023-10-04 09:30:00,157.66,157.71,156.7,156.85,54503.0,149.5032,149.5506,148.5928,148.7351,54503.0
2023-10-04 09:35:00,156.88,157.57,156.86,157.49,22606.0,148.7635,149.4178,148.7446,149.342,22606.0
2023-10-04 09:40:00,157.55,157.78,157.45,157.63,26637.0,149.3989,149.617,149.304,149.4747,26637.0
2023-10-04 09:45:00,157.66,157.7,157.33,157.43,16342.0,149.5032,149.5411,149.1902,149.2851,16342.0
2023-10-04 09:50:00,157.38,157.44,156.96,157.38,26555.0,149.2376,149.2945,148.8394,149.2376,26555.0
2023-10-04 09:55:00,157.4,157.47,157.24,157.39,20475.0,149.2566,149.323,149.1049,149.2471,20475.0
2023-10-04 10:00:00,157.38,157.5,157.05,157.18,21458.0,149.2376,149.3514,148.9247,149.048,21458.0
2023-10-04 10:05:00,157.17,157.45,157.04,157.18,19521.0,149.0385,149.304,148.9152,149.048,19521.0
2023-10-04 10:10:00,157.28,157.67,157.25,157.63,10148.0,149.1428,149.5126,149.1144,149.4747,10148.0
2023-10-04 10:15:00,157.63,157.63,157.26,157.43,10262.0,149.4747,149.4747,149.1239,149.2851,10262.0
2023-10-04 10:20:00,157.38,157.42,156.78,156.87,16270.0,149.2376,149.2756,148.6687,148.754,16270.0
2023-10-04 10:25:00,156.89,157.0,156.56,156.61,12245.0,148.773,148.8773,148.4601,148.5075,12245.0
2023-10-04 10:30:00,156.58,157.19,156.53,157.19,12804.0,148.479,149.0575,148.4316,149.0575,12804.0
2023-10-04 10:35:00,157.14,157.46,157.14,157.4,57610.0,149.0101,149.3135,149.0101,149.2566,57610.0
2023-10-04 10:40:00,157.49,157.65,157.25,157.31,29565.0,149.342,149.4937,149.1144,149.1713,29565.0
2023-10-04 10:45:00,157.31,157.47,156.74,156.79,11552.0,149.1713,149.323,148.6308,148.6782,11552.0
2023-10-04 10:50:00,156.73,157.0,156.62,156.67,12411.0,148.6213,148.8773,148.517,148.5644,12411.0
2023-10-04 10:55:00,156.68,156.76,156.49,156.75,11850.0,148.5739,148.6497,148.3937,148.6402,11850.0
2023-10-04 11:00:00,156.7,156.87,156.5,156.76,11157.0,148.5928,148.754,148.4032,148.6497,11157.0
2023-10-04 11:05:00,156.8,156.82,156.57,156.59,11836.0,148.6877,148.7066,148.4696,148.4885,11836.0
2023-10-04 11:10:00,156.59,156.98,156.58,156.9,9832.0,148.4885,148.8583,148.479,148.7825,9832.0
2023-10-04 11:15:00,156.89,157.34,156.75,157.28,11669.0,148.773,149.1997,148.6402,149.1428,11669.0
2023-10-04 11:20:00,157.35,157.48,157.11,157.14,21803.0,149.2092,149.3325,148.9816,149.0101,21803.0
2023-10-04 11:25:00,157.19,157.46,157.19,157.37,18966.0,149.0575,149.3135,149.0575,149.2282,18966.0
2023-10-04 11:30:00,157.38,157.42,157.24,157.37,7060.0,149.2376,149.2756,149.1049,149.2282,7060.0
2023-10-04 11:35:00,157.37,157.58,157.2,157.5,37791.0,149.2282,149.4273,149.067,149.3514,37791.0
2023-10-04 11:40:00,157.52,157.53,157.26,157.34,57373.0,149.3704,149.3799,149.1239,149.1997,57373.0
2023-10-04 11:45:00,157.36,158.05,157.3,157.85,38608.0,149.2187,149.873,149.1618,149.6833,38608.0
2023-10-04 11:50:00,157.68,157.86,157.6,157.6,9087.0,149.5221,149.6928,149.4463,149.4463,9087.0
2023-10-04 11:55:00,157.6,157.95,157.57,157.8,19281.0,149.4463,149.7782,149.4178,149.6359,19281.0
2023-10-04 12:00:00,157.82,157.82,157.39,157.39,11361.0,149.6549,149.6549,149.2471,149.2471,11361.0
2023-10-04 12:05:00,157.36,157.6,157.3,157.56,11898.0,149.2187,149.4463,149.1618,149.4083,11898.0
2023-10-04 12:10:00,157.58,157.73,157.33,157.4,13806.0,149.4273,149.5695,149.1902,149.2566,13806.0
2023-10-04 12:15:00,157.35,157.63,157.35,157.57,5198.0,149.2092,149.4747,149.2092,149.4178,5198.0
2023-10-04 12:20:00,157.61,157.7,157.43,157.44,21571.0,149.4557,149.5411,149.2851,149.2945,21571.0
2023-10-04 12:25:00,157.48,157.64,157.44,157.63,13456.0,149.3325,149.4842,149.2945,149.4747,13456.0
2023-10-04 12:30:00,157.63,157.72,157.56,157.7,58519.0,149.4747,149.5601,149.4083,149.5411,58519.0
2023-10-04 12:35:00,157.69,157.69,157.39,157.51,13190.0,149.5316,149.5316,149.2471,149.3609,13190.0
2023-10-04 12:40:00,157.5,157.63,157.34,157.38,16163.0,149.3514,149.4747,149.1997,149.2376,16163.0
2023-10-04 12:45:00,157.41,157.63,157.38,157.55,16819.0,149.2661,149.4747,149.2376,149.3989,16819.0
2023-10-04 12:50:00,157.58,157.63,157.44,157.52,17149.0,149.4273,149.4747,149.2945,149.3704,17149.0
2023-10-04 12:55:00,157.57,157.58,157.39,157.52,6876.0,149.4178,149.4273,149.2471,149.3704,6876.0
2023-10-04 13:00:00,157.5,157.54,157.34,157.37,8509.0,149.3514,149.3894,149.1997,149.2282,8509.0
2023-10-04 13:05:00,157.37,157.53,157.37,157.46,36049.0,149.2282,149.3799,149.2282,149.3135,36049.0
2023-10-04 13:10:00,157.5,157.51,157.28,157.3,8408.0,149.3514,149.3609,149.1428,149.1618,8408.0
2023-10-04 13:15:00,157.28,157.48,157.26,157.27,6977.0,149.1428,149.3325,149.1239,149.1333,6977.0
2023-10-04 13:20:00,157.31,157.4,157.2,157.33,6808.0,149.1713,149.2566,149.067,149.1902,6808.0
2023-10-04 13:25:00,157.3,157.31,157.16,157.17,11161.0,149.1618,149.1713,149.029,149.0385,11161.0
2023-10-04 13:30:00,157.11,157.26,157.0,157.13,7890.0,148.9816,149.1239,148.8773,149.0006,7890.0
2023-10-04 13:35:00,157.17,157.23,157.1,157.16,5770.0,149.0385,149.0954,148.9721,149.029,5770.0
2023-10-04 13:40:00,157.22,157.3,157.1,157.3,13304.0,149.0859,149.1618,148.9721,149.1618,13304.0
2023-10-04 13:45:00,157.34,157.42,157.26,157.42,9458.0,149.1997,149.2756,149.1239,149.2756,9458.0
2023-10-04 13:50:00,157.39,157.41,157.01,157.1,11042.0,149.2471,149.2661,148.8868,148.9721,11042.0
2023-10-04 13:55:00,157.07,157.22,157.04,157.08,7043.0,148.9437,149.0859,148.9152,148.9532,7043.0
2023-10-04 14:00:00,157.06,157.26,156.92,157.26,9270.0,148.9342,149.1239,148.8014,149.1239,9270.0
2023-10-04 14:05:00,157.34,157.34,157.07,157.1,16108.0,149.1997,149.1997,148.9437,148.9721,16108.0
2023-10-04 14:10:00,157.12,157.37,157.09,157.25,22060.0,148.9911,149.2282,148.9627,149.1144,22060.0
2023-10-04 14:15:00,157.27,157.41,157.25,157.36,11252.0,149.1333,149.2661,149.1144,149.2187,11252.0
2023-10-04 14:20:00,157.38,157.4,156.8,156.85,17673.0,149.2376,149.2566,148.6877,148.7351,17673.0
2023-10-04 14:25:00,156.92,157.22,156.9,157.15,13266.0,148.8014,149.0859,148.7825,149.0195,13266.0
2023-10-04 14:30:00,157.15,157.38,157.15,157.24,16204.0,149.0195,149.2376,149.0195,149.1049,16204.0
2023-10-04 14:35:00,157.2,157.33,157.07,157.33,6803.0,149.067,149.1902,148.9437,149.1902,6803.0
2023-10-04 14:40:00,157.31,157.53,157.31,157.48,14112.0,149.1713,149.3799,149.1713,149.3325,14112.0
2023-10-04 14:45:00,157.55,157.55,157.39,157.4,11333.0,149.3989,149.3989,149.2471,149.2566,11333.0
2023-10-04 14:50:00,157.4,157.45,157.33,157.41,5697.0,149.2566,149.304,149.1902,149.2661,5697.0
2023-10-04 14:55:00,157.41,157.53,157.34,157.49,21901.0,149.2661,149.3799,149.1997,149.342,21901.0
2023-10-04 15:00:00,157.52,157.55,157.39,157.5,30710.0,149.3704,149.3989,149.2471,149.3514,30710.0
2023-10-04 15:05:00,157.5,157.56,157.32,157.56,21985.0,149.3514,149.4083,149.1808,149.4083,21985.0
2023-10-04 15:10:00,157.53,158.09,157.52,158.09,15639.0,149.3799,149.9109,149.3704,149.9109,15639.0
2023-10-04 15:15:00,158.06,158.38,158.0,158.2,24140.0,149.8825,150.1859,149.8256,150.0152,24140.0
2023-10-04 15:20:00,158.18,158.4,158.11,158.4,12529.0,149.9963,150.2049,149.9299,150.2049,12529.0
2023-10-04 15:25:00,158.37,158.44,158.14,158.2,32384.0,150.1764,150.2428,149.9583,150.0152,32384.0
2023-10-04 15:30:00,158.2,158.44,158.17,158.3,40700.0,150.0152,150.2428,149.9868,150.1101,40700.0
2023-10-04 15:35:00,158.32,158.48,158.26,158.35,46384.0,150.129,150.2807,150.0721,150.1575,46384.0
2023-10-04 15:40:00,158.35,158.37,158.09,158.09,31761.0,150.1575,150.1764,149.9109,149.9109,31761.0
2023-10-04 15:45:00,158.06,158.19,157.95,157.95,37719.0,149.8825,150.0057,149.7782,149.7782,37719.0
2023-10-04 15:50:00,157.89,158.04,157.73,157.94,63369.0,149.7213,149.8635,149.5695,149.7687,63369.0
2023-10-04 15:55:00,157.95,158.08,157.87,157.9,255897.0,149.7782,149.9014,149.7023,149.7307,255897.0
2023-10-05 09:30:00,158.46,159.16,158.42,158.5,60146.0,150.2618,150.9256,150.2238,150.2997,60146.0
2023-10-05 09:35:00,158.42,158.42,157.64,157.77,27672.0,150.2238,150.2238,149.4842,149.6075,27672.0
2023-10-05 09:40:00,157.71,157.74,157.35,157.38,22247.0,149.5506,149.579,149.2092,149.2376,22247.0
2023-10-05 09:45:00,157.36,157.59,156.91,156.99,24060.0,149.2187,149.4368,148.792,148.8678,24060.0
2023-10-05 09:50:00,156.93,157.11,156.79,156.89,51132.0,148.8109,148.9816,148.6782,148.773,51132.0
2023-10-05 09:55:00,156.88,157.1,156.84,156.97,24067.0,148.7635,148.9721,148.7256,148.8489,24067.0
2023-10-05 10:00:00,156.97,156.97,156.43,156.7,15457.0,148.8489,148.8489,148.3368,148.5928,15457.0
2023-10-05 10:05:00,156.66,156.66,156.32,156.47,18733.0,148.5549,148.5549,148.2325,148.3747,18733.0
2023-10-05 10:10:00,156.5,156.5,156.25,156.47,19656.0,148.4032,148.4032,148.1661,148.3747,19656.0
2023-10-05 10:15:00,156.47,156.47,156.03,156.11,14858.0,148.3747,148.3747,147.9575,148.0334,14858.0
2023-10-05 10:20:00,156.1,156.2,155.64,155.67,23349.0,148.0239,148.1187,147.5877,147.6161,23349.0
2023-10-05 10:25:00,155.72,156.35,155.72,156.2,23856.0,147.6635,148.2609,147.6635,148.1187,23856.0
2023-10-05 10:30:00,156.22,156.3,156.03,156.08,12436.0,148.1377,148.2135,147.9575,148.0049,12436.0
2023-10-05 10:35:00,156.06,156.08,155.12,155.21,28114.0,147.9859,148.0049,147.0946,147.1799,28114.0
2023-10-05 10:40:00,155.17,155.36,155.08,155.23,13559.0,147.142,147.3222,147.0566,147.1989,13559.0
2023-10-05 10:45:00,155.2,155.28,155.04,155.09,30886.0,147.1704,147.2463,147.0187,147.0661,30886.0
2023-10-05 10:50:00,155.08,155.46,155.06,155.4,14745.0,147.0566,147.417,147.0377,147.3601,14745.0
2023-10-05 10:55:00,155.5,155.63,155.2,155.38,9264.0,147.4549,147.5782,147.1704,147.3411,9264.0
2023-10-05 11:00:00,155.34,155.59,155.17,155.4,9251.0,147.3032,147.5403,147.142,147.3601,9251.0
2023-10-05 11:05:00,155.41,155.42,155.26,155.32,7916.0,147.3696,147.3791,147.2273,147.2842,7916.0
2023-10-05 11:10:00,155.36,155.43,155.28,155.37,7065.0,147.3222,147.3885,147.2463,147.3316,7065.0
2023-10-05 11:15:00,155.34,155.35,155.0,155.05,24821.0,147.3032,147.3127,146.9808,147.0282,24821.0
2023-10-05 11:20:00,155.05,155.38,155.0,155.33,14516.0,147.0282,147.3411,146.9808,147.2937,14516.0
2023-10-05 11:25:00,155.32,155.32,154.95,155.02,11487.0,147.2842,147.2842,146.9334,146.9997,11487.0
2023-10-05 11:30:00,155.02,155.03,154.78,155.0,16318.0,146.9997,147.0092,146.7722,146.9808,16318.0
2023-10-05 11:35:00,155.01,155.2,155.01,155.19,14441.0,146.9903,147.1704,146.9903,147.161,14441.0
2023-10-05 11:40:00,155.21,155.22,155.06,155.08,8037.0,147.1799,147.1894,147.0377,147.0566,8037.0
2023-10-05 11:45:00,155.06,155.33,155.04,155.29,11697.0,147.0377,147.2937,147.0187,147.2558,11697.0
2023-10-05 11:50:00,155.29,155.58,155.2,155.56,6866.0,147.2558,147.5308,147.1704,147.5118,6866.0
2023-10-05 11:55:00,155.56,155.66,155.2,155.28,11445.0,147.5118,147.6066,147.1704,147.2463,11445.0
2023-10-05 12:00:00,155.29,155.54,155.18,155.46,15287.0,147.2558,147.4928,147.1515,147.417,15287.0
2023-10-05 12:05:00,155.49,155.62,155.45,155.47,10057.0,147.4454,147.5687,147.4075,147.4265,10057.0
2023-10-05 12:10:00,155.47,155.72,155.43,155.71,8761.0,147.4265,147.6635,147.3885,147.654,8761.0
2023-10-05 12:15:00,155.69,155.72,155.44,155.62,18761.0,147.6351,147.6635,147.398,147.5687,18761.0
2023-10-05 12:20:00,155.63,155.7,155.51,155.55,14714.0,147.5782,147.6446,147.4644,147.5023,14714.0
2023-10-05 12:25:00,155.56,155.8,155.56,155.8,9571.0,147.5118,147.7394,147.5118,147.7394,9571.0
2023-10-05 12:30:00,155.84,155.98,155.77,155.86,10842.0,147.7773,147.9101,147.7109,147.7963,10842.0
2023-10-05 12:35:00,155.86,155.96,155.78,155.82,7844.0,147.7963,147.8911,147.7204,147.7584,7844.0
2023-10-05 12:40:00,155.77,155.78,155.64,155.69,3281.0,147.7109,147.7204,147.5877,147.6351,3281.0
2023-10-05 12:45:00,155.69,155.75,155.46,155.46,6727.0,147.6351,147.692,147.417,147.417,6727.0
2023-10-05 12:50:00,155.48,155.59,155.47,155.55,10899.0,147.4359,147.5403,147.4265,147.5023,10899.0
2023-10-05 12:55:00,155.54,155.55,155.38,155.52,6506.0,147.4928,147.5023,147.3411,147.4739,6506.0
2023-10-05 13:00:00,155.56,155.61,155.35,155.35,7447.0,147.5118,147.5592,147.3127,147.3127,7447.0
2023-10-05 13:05:00,155.41,155.41,155.26,155.26,6421.0,147.3696,147.3696,147.2273,147.2273,6421.0
2023-10-05 13:10:00,155.28,155.59,155.27,155.54,10918.0,147.2463,147.5403,147.2368,147.4928,10918.0
2023-10-05 13:15:00,155.56,155.57,155.42,155.42,10768.0,147.5118,147.5213,147.3791,147.3791,10768.0
2023-10-05 13:20:00,155.45,155.58,155.38,155.49,9458.0,147.4075,147.5308,147.3411,147.4454,9458.0
2023-10-05 13:25:00,155.48,155.52,155.39,155.43,14871.0,147.4359,147.4739,147.3506,147.3885,14871.0
2023-10-05 13:30:00,155.42,155.57,155.14,155.49,15383.0,147.3791,147.5213,147.1135,147.4454,15383.0
2023-10-05 13:35:00,155.5,155.85,155.5,155.85,22856.0,147.4549,147.7868,147.4549,147.7868,22856.0
2023-10-05 13:40:00,155.9,155.99,155.84,155.94,9737.0,147.8342,147.9196,147.7773,147.8721,9737.0
2023-10-05 13:45:00,156.0,156.08,155.93,155.97,15439.0,147.929,148.0049,147.8627,147.9006,15439.0
2023-10-05 13:50:00,155.99,156.01,155.74,155.74,8886.0,147.9196,147.9385,147.6825,147.6825,8886.0
2023-10-05 13:55:00,155.76,155.85,155.53,155.65,29366.0,147.7015,147.7868,147.4834,147.5972,29366.0
2023-10-05 14:00:00,155.66,155.89,155.64,155.75,11301.0,147.6066,147.8247,147.5877,147.692,11301.0
2023-10-05 14:05:00,155.74,155.77,155.64,155.69,11436.0,147.6825,147.7109,147.5877,147.6351,11436.0
2023-10-05 14:10:00,155.64,155.65,155.43,155.46,23588.0,147.5877,147.5972,147.3885,147.417,23588.0
2023-10-05 14:15:00,155.47,155.65,155.46,155.56,47853.0,147.4265,147.5972,147.417,147.5118,47853.0
2023-10-05 14:20:00,155.58,155.66,155.46,155.52,83637.0,147.5308,147.6066,147.417,147.4739,83637.0
2023-10-05 14:25:00,155.5,155.5,155.33,155.4,42980.0,147.4549,147.4549,147.2937,147.3601,42980.0
2023-10-05 14:30:00,155.38,155.71,155.38,155.69,18344.0,147.3411,147.654,147.3411,147.6351,18344.0
2023-10-05 14:35:00,155.7,156.0,155.58,155.93,28436.0,147.6446,147.929,147.5308,147.8627,28436.0
2023-10-05 14:40:00,155.92,156.02,155.72,155.81,17003.0,147.8532,147.948,147.6635,147.7489,17003.0
2023-10-05 14:45:00,155.82,155.95,155.76,155.78,14641.0,147.7584,147.8816,147.7015,147.7204,14641.0
2023-10-05 14:50:00,155.8,155.83,155.59,155.66,40638.0,147.7394,147.7678,147.5403,147.6066,40638.0
2023-10-05 14:55:00,155.67,155.7,155.57,155.69,9820.0,147.6161,147.6446,147.5213,147.6351,9820.0
2023-10-05 15:00:00,155.7,155.81,155.49,155.53,21071.0,147.6446,147.7489,147.4454,147.4834,21071.0
2023-10-05 15:05:00,155.52,155.59,155.48,155.52,20040.0,147.4739,147.5403,147.4359,147.4739,20040.0
2023-10-05 15:10:00,155.48,155.53,155.36,155.45,13836.0,147.4359,147.4834,147.3222,147.4075,13836.0
2023-10-05 15:15:00,155.44,155.5,155.34,155.4,14210.0,147.398,147.4549,147.3032,147.3601,14210.0
2023-10-05 15:20:00,155.42,155.51,155.24,155.3,17743.0,147.3791,147.4644,147.2084,147.2653,17743.0
2023-10-05 15:25:00,155.3,155.49,155.3,155.49,14008.0,147.2653,147.4454,147.2653,147.4454,14008.0
2023-10-05 15:30:00,155.5,155.56,155.38,155.38,21921.0,147.4549,147.5118,147.3411,147.3411,21921.0
2023-10-05 15:35:00,155.4,155.48,155.37,155.37,20084.0,147.3601,147.4359,147.3316,147.3316,20084.0
2023-10-05 15:40:00,155.35,155.38,155.19,155.26,29290.0,147.3127,147.3411,147.161,147.2273,29290.0
2023-10-05 15:45:00,155.27,155.48,155.23,155.42,29453.0,147.2368,147.4359,147.1989,147.3791,29453.0
2023-10-05 15:50:00,155.43,155.65,155.08,155.18,79124.0,147.3885,147.5972,147.0566,147.1515,79124.0
2023-10-05 15:55:00,155.08,155.25,154.96,155.08,270630.0,147.0566,147.2178,146.9429,147.0566,270630.0
2023-10-06 09:30:00,154.49,154.75,154.19,154.23,59108.0,146.4972,146.7437,146.2127,146.2506,59108.0
2023-10-06 09:35:00,154.25,154.34,153.7,153.86,25910.0,146.2696,146.3549,145.748,145.8998,25910.0
2023-10-06 09:40:00,153.8,154.23,153.56,154.14,18895.0,145.8429,146.2506,145.6153,146.1653,18895.0
2023-10-06 09:45:00,154.14,154.58,153.93,153.93,15703.0,146.1653,146.5825,145.9661,145.9661,15703.0
2023-10-06 09:50:00,153.92,154.03,153.61,153.77,18064.0,145.9567,146.061,145.6627,145.8144,18064.0
2023-10-06 09:55:00,153.87,154.15,153.71,154.04,21865.0,145.9092,146.1748,145.7575,146.0704,21865.0
2023-10-06 10:00:00,154.02,154.15,153.79,154.12,32091.0,146.0515,146.1748,145.8334,146.1463,32091.0
2023-10-06 10:05:00,154.15,154.18,153.72,154.13,14636.0,146.1748,146.2032,145.767,146.1558,14636.0
2023-10-06 10:10:00,154.1,154.71,154.08,154.56,25292.0,146.1273,146.7058,146.1084,146.5635,25292.0
2023-10-06 10:15:00,154.53,154.64,154.4,154.4,22507.0,146.5351,146.6394,146.4118,146.4118,22507.0
2023-10-06 10:20:00,154.34,154.85,154.1,154.82,20287.0,146.3549,146.8385,146.1273,146.8101,20287.0
2023-10-06 10:25:00,154.81,155.3,154.8,155.3,7177.0,146.8006,147.2653,146.7911,147.2653,7177.0
2023-10-06 10:30:00,155.39,155.63,155.33,155.43,25177.0,147.3506,147.5782,147.2937,147.3885,25177.0
2023-10-06 10:35:00,155.41,155.75,155.29,155.6,25137.0,147.3696,147.692,147.2558,147.5497,25137.0
2023-10-06 10:40:00,155.59,155.75,155.23,155.49,19457.0,147.5403,147.692,147.1989,147.4454,19457.0
2023-10-06 10:45:00,155.52,155.72,155.48,155.59,9755.0,147.4739,147.6635,147.4359,147.5403,9755.0
2023-10-06 10:50:00,155.59,155.85,155.35,155.35,22463.0,147.5403,147.7868,147.3127,147.3127,22463.0
2023-10-06 10:55:00,155.36,155.45,155.17,155.36,32939.0,147.3222,147.4075,147.142,147.3222,32939.0
2023-10-06 11:00:00,155.36,155.56,155.19,155.5,50824.0,147.3222,147.5118,147.161,147.4549,50824.0
2023-10-06 11:05:00,155.5,155.67,155.37,155.53,33133.0,147.4549,147.6161,147.3316,147.4834,33133.0
2023-10-06 11:10:00,155.51,155.7,155.22,155.31,35783.0,147.4644,147.6446,147.1894,147.2747,35783.0
2023-10-06 11:15:00,155.31,155.5,155.13,155.25,34294.0,147.2747,147.4549,147.1041,147.2178,34294.0
2023-10-06 11:20:00,155.23,155.76,155.22,155.76,15652.0,147.1989,147.7015,147.1894,147.7015,15652.0
2023-10-06 11:25:00,155.79,156.23,155.71,155.96,25042.0,147.7299,148.1471,147.654,147.8911,25042.0
2023-10-06 11:30:00,155.98,156.61,155.98,156.57,31838.0,147.9101,148.5075,147.9101,148.4696,31838.0
2023-10-06 11:35:00,156.58,156.83,156.51,156.73,15329.0,148.479,148.7161,148.4127,148.6213,15329.0
2023-10-06 11:40:00,156.74,157.1,156.74,156.8,27776.0,148.6308,148.9721,148.6308,148.6877,27776.0
2023-10-06 11:45:00,156.83,156.97,156.74,156.93,14355.0,148.7161,148.8489,148.6308,148.8109,14355.0
2023-10-06 11:50:00,156.95,156.95,156.74,156.95,15732.0,148.8299,148.8299,148.6308,148.8299,15732.0
2023-10-06 11:55:00,156.92,157.5,156.87,157.43,21440.0,148.8014,149.3514,148.754,149.2851,21440.0
2023-10-06 12:00:00,157.44,157.56,157.07,157.19,19346.0,149.2945,149.4083,148.9437,149.0575,19346.0
2023-10-06 12:05:00,157.18,157.45,157.1,157.27,25525.0,149.048,149.304,148.9721,149.1333,25525.0
2023-10-06 12:10:00,157.26,157.28,156.93,156.93,22106.0,149.1239,149.1428,148.8109,148.8109,22106.0
2023-10-06 12:15:00,157.0,157.02,156.85,156.92,9990.0,148.8773,148.8963,148.7351,148.8014,9990.0
2023-10-06 12:20:00,156.94,156.96,156.76,156.91,12906.0,148.8204,148.8394,148.6497,148.792,12906.0
2023-10-06 12:25:00,156.82,156.98,156.74,156.87,10661.0,148.7066,148.8583,148.6308,148.754,10661.0
2023-10-06 12:30:00,156.89,156.93,156.75,156.75,4501.0,148.773,148.8109,148.6402,148.6402,4501.0
2023-10-06 12:35:00,156.69,156.81,156.63,156.72,10380.0,148.5833,148.6971,148.5265,148.6118,10380.0
2023-10-06 12:40:00,156.77,156.99,156.73,156.89,16134.0,148.6592,148.8678,148.6213,148.773,16134.0
2023-10-06 12:45:00,156.91,157.13,156.89,156.95,10169.0,148.792,149.0006,148.773,148.8299,10169.0
2023-10-06 12:50:00,156.92,157.0,156.7,156.81,18193.0,148.8014,148.8773,148.5928,148.6971,18193.0
2023-10-06 12:55:00,156.78,156.97,156.74,156.9,15337.0,148.6687,148.8489,148.6308,148.7825,15337.0
2023-10-06 13:00:00,156.93,157.04,156.87,156.96,3705.0,148.8109,148.9152,148.754,148.8394,3705.0
2023-10-06 13:05:00,156.96,157.04,156.88,156.91,6409.0,148.8394,148.9152,148.7635,148.792,6409.0
2023-10-06 13:10:00,156.96,157.2,156.9,157.2,9489.0,148.8394,149.067,148.7825,149.067,9489.0
2023-10-06 13:15:00,157.17,157.22,157.1,157.15,10893.0,149.0385,149.0859,148.9721,149.0195,10893.0
2023-10-06 13:20:00,157.19,157.29,157.09,157.22,12492.0,149.0575,149.1523,148.9627,149.0859,12492.0
2023-10-06 13:25:00,157.18,157.19,157.0,157.05,10721.0,149.048,149.0575,148.8773,148.9247,10721.0
2023-10-06 13:30:00,157.06,157.21,157.03,157.16,37380.0,148.9342,149.0764,148.9058,149.029,37380.0
2023-10-06 13:35:00,157.16,157.33,157.1,157.31,16871.0,149.029,149.1902,148.9721,149.1713,16871.0
2023-10-06 13:40:00,157.3,157.37,157.27,157.31,17686.0,149.1618,149.2282,149.1333,149.1713,17686.0
2023-10-06 13:45:00,157.3,157.33,157.17,157.3,17359.0,149.1618,149.1902,149.0385,149.1618,17359.0
2023-10-06 13:50:00,157.29,157.38,157.26,157.38,16298.0,149.1523,149.2376,149.1239,149.2376,16298.0
2023-10-06 13:55:00,157.33,157.39,157.26,157.31,16016.0,149.1902,149.2471,149.1239,149.1713,16016.0
2023-10-06 14:00:00,157.33,157.33,157.21,157.27,12140.0,149.1902,149.1902,149.0764,149.1333,12140.0
2023-10-06 14:05:00,157.25,157.26,157.01,157.22,11988.0,149.1144,149.1239,148.8868,149.0859,11988.0
2023-10-06 14:10:00,157.2,157.37,157.2,157.25,9607.0,149.067,149.2282,149.067,149.1144,9607.0
2023-10-06 14:15:00,157.25,157.3,157.17,157.24,12194.0,149.1144,149.1618,149.0385,149.1049,12194.0
2023-10-06 14:20:00,157.21,157.39,157.21,157.33,9911.0,149.0764,149.2471,149.0764,149.1902,9911.0
2023-10-06 14:25:00,157.32,157.69,157.31,157.69,13298.0,149.1808,149.5316,149.1713,149.5316,13298.0
2023-10-06 14:30:00,157.69,157.73,157.55,157.69,13300.0,149.5316,149.5695,149.3989,149.5316,13300.0
2023-10-06 14:35:00,157.7,157.89,157.68,157.84,19996.0,149.5411,149.7213,149.5221,149.6738,19996.0
2023-10-06 14:40:00,157.85,157.94,157.69,157.81,17430.0,149.6833,149.7687,149.5316,149.6454,17430.0
2023-10-06 14:45:00,157.82,157.91,157.78,157.85,15276.0,149.6549,149.7402,149.617,149.6833,15276.0
2023-10-06 14:50:00,157.89,157.91,157.74,157.81,9617.0,149.7213,149.7402,149.579,149.6454,9617.0
2023-10-06 14:55:00,157.75,157.86,157.75,157.84,15104.0,149.5885,149.6928,149.5885,149.6738,15104.0
2023-10-06 15:00:00,157.84,157.86,157.7,157.77,11408.0,149.6738,149.6928,149.5411,149.6075,11408.0
2023-10-06 15:05:00,157.75,158.06,157.75,158.03,27427.0,149.5885,149.8825,149.5885,149.854,27427.0
2023-10-06 15:10:00,158.02,158.03,157.78,157.91,23452.0,149.8445,149.854,149.617,149.7402,23452.0
2023-10-06 15:15:00,157.91,157.93,157.77,157.89,21738.0,149.7402,149.7592,149.6075,149.7213,21738.0
2023-10-06 15:20:00,157.9,158.01,157.84,157.93,23589.0,149.7307,149.8351,149.6738,149.7592,23589.0
2023-10-06 15:25:00,157.9,157.96,157.79,157.92,21101.0,149.7307,149.7876,149.6264,149.7497,21101.0
2023-10-06 15:30:00,157.9,158.1,157.83,157.88,39370.0,149.7307,149.9204,149.6644,149.7118,39370.0
2023-10-06 15:35:00,157.87,157.97,157.82,157.94,33356.0,149.7023,149.7971,149.6549,149.7687,33356.0
2023-10-06 15:40:00,157.94,157.95,157.57,157.58,43071.0,149.7687,149.7782,149.4178,149.4273,43071.0
2023-10-06 15:45:00,157.58,157.68,157.51,157.52,50647.0,149.4273,149.5221,149.3609,149.3704,50647.0
2023-10-06 15:50:00,157.51,157.67,157.14,157.15,116644.0,149.3609,149.5126,149.0101,149.0195,116644.0
2023-10-06 15:55:00,157.03,157.14,156.87,157.03,314417.0,148.9058,149.0101,148.754,148.9058,314417.0
2023-10-09 09:30:00,155.84,156.33,155.0,155.02,37595.0,147.7773,148.242,146.9808,146.9997,37595.0
2023-10-09 09:35:00,155.04,155.62,154.69,155.52,13909.0,147.0187,147.5687,146.6868,147.4739,13909.0
2023-10-09 09:40:00,155.48,156.23,155.39,156.23,17869.0,147.4359,148.1471,147.3506,148.1471,17869.0
2023-10-09 09:45:00,156.22,156.24,155.6,155.63,16387.0,148.1377,148.1566,147.5497,147.5782,16387.0
2023-10-09 09:50:00,155.65,155.65,155.18,155.26,12679.0,147.5972,147.5972,147.1515,147.2273,12679.0
2023-10-09 09:55:00,155.37,155.4,155.12,155.3,11605.0,147.3316,147.3601,147.0946,147.2653,11605.0
2023-10-09 10:00:00,155.34,155.53,154.83,154.89,22105.0,147.3032,147.4834,146.8196,146.8765,22105.0
2023-10-09 10:05:00,154.89,155.19,154.87,155.05,26580.0,146.8765,147.161,146.8575,147.0282,26580.0
2023-10-09 10:10:00,155.05,155.31,155.05,155.11,10651.0,147.0282,147.2747,147.0282,147.0851,10651.0
2023-10-09 10:15:00,155.11,155.55,155.11,155.53,25891.0,147.0851,147.5023,147.0851,147.4834,25891.0
2023-10-09 10:20:00,155.5,155.54,155.36,155.47,9090.0,147.4549,147.4928,147.3222,147.4265,9090.0
2023-10-09 10:25:00,155.52,155.55,155.18,155.24,9150.0,147.4739,147.5023,147.1515,147.2084,9150.0
2023-10-09 10:30:00,155.27,155.36,155.17,155.25,12281.0,147.2368,147.3222,147.142,147.2178,12281.0
2023-10-09 10:35:00,155.2,155.23,155.0,155.22,15872.0,147.1704,147.1989,146.9808,147.1894,15872.0
2023-10-09 10:40:00,155.22,155.49,155.11,155.47,16184.0,147.1894,147.4454,147.0851,147.4265,16184.0
2023-10-09 10:45:00,155.46,155.46,155.11,155.18,24538.0,147.417,147.417,147.0851,147.1515,24538.0
2023-10-09 10:50:00,155.11,155.43,155.11,155.35,25329.0,147.0851,147.3885,147.0851,147.3127,25329.0
2023-10-09 10:55:00,155.35,155.49,155.29,155.34,20265.0,147.3127,147.4454,147.2558,147.3032,20265.0
2023-10-09 11:00:00,155.33,155.42,155.17,155.2,23066.0,147.2937,147.3791,147.142,147.1704,23066.0
2023-10-09 11:05:00,155.19,155.19,154.99,155.09,23628.0,147.161,147.161,146.9713,147.0661,23628.0
2023-10-09 11:10:00,155.07,155.12,155.0,155.06,10861.0,147.0472,147.0946,146.9808,147.0377,10861.0
2023-10-09 11:15:00,155.11,155.17,155.06,155.17,5648.0,147.0851,147.142,147.0377,147.142,5648.0
2023-10-09 11:20:00,155.13,155.25,155.08,155.24,6152.0,147.1041,147.2178,147.0566,147.2084,6152.0
2023-10-09 11:25:00,155.26,155.44,155.18,155.38,11358.0,147.2273,147.398,147.1515,147.3411,11358.0
2023-10-09 11:30:00,155.38,155.58,155.38,155.39,12261.0,147.3411,147.5308,147.3411,147.3506,12261.0
2023-10-09 11:35:00,155.37,155.44,155.31,155.34,7380.0,147.3316,147.398,147.2747,147.3032,7380.0
2023-10-09 11:40:00,155.3,155.32,155.22,155.26,4944.0,147.2653,147.2842,147.1894,147.2273,4944.0
2023-10-09 11:45:00,155.29,155.3,155.12,155.25,10870.0,147.2558,147.2653,147.0946,147.2178,10870.0
2023-10-09 11:50:00,155.26,155.36,155.24,155.34,7829.0,147.2273,147.3222,147.2084,147.3032,7829.0
2023-10-09 11:55:00,155.34,155.57,155.3,155.57,9086.0,147.3032,147.5213,147.2653,147.5213,9086.0
2023-10-09 12:00:00,155.54,155.62,155.44,155.45,12739.0,147.4928,147.5687,147.398,147.4075,12739.0
2023-10-09 12:05:00,155.49,155.81,155.46,155.76,6758.0,147.4454,147.7489,147.417,147.7015,6758.0
2023-10-09 12:10:00,155.68,155.8,155.65,155.65,4326.0,147.6256,147.7394,147.5972,147.5972,4326.0
2023-10-09 12:15:00,155.69,155.86,155.69,155.82,16252.0,147.6351,147.7963,147.6351,147.7584,16252.0
2023-10-09 12:20:00,155.8,156.06,155.75,155.91,18841.0,147.7394,147.9859,147.692,147.8437,18841.0
2023-10-09 12:25:00,155.9,155.92,155.76,155.76,3181.0,147.8342,147.8532,147.7015,147.7015,3181.0
2023-10-09 12:30:00,155.75,155.88,155.7,155.74,8365.0,147.692,147.8153,147.6446,147.6825,8365.0
2023-10-09 12:35:00,155.75,155.76,155.42,155.42,17198.0,147.692,147.7015,147.3791,147.3791,17198.0
2023-10-09 12:40:00,155.44,155.44,155.11,155.13,10383.0,147.398,147.398,147.0851,147.1041,10383.0
2023-10-09 12:45:00,155.13,155.27,155.07,155.22,7213.0,147.1041,147.2368,147.0472,147.1894,7213.0
2023-10-09 12:50:00,155.28,155.33,155.21,155.22,9981.0,147.2463,147.2937,147.1799,147.1894,9981.0
2023-10-09 12:55:00,155.22,155.34,155.15,155.23,7108.0,147.1894,147.3032,147.123,147.1989,7108.0
2023-10-09 13:00:00,155.39,155.48,155.32,155.43,5223.0,147.3506,147.4359,147.2842,147.3885,5223.0
2023-10-09 13:05:00,155.39,155.47,155.35,155.47,3570.0,147.3506,147.4265,147.3127,147.4265,3570.0
2023-10-09 13:10:00,155.44,155.48,155.37,155.42,4990.0,147.398,147.4359,147.3316,147.3791,4990.0
2023-10-09 13:15:00,155.46,155.52,155.42,155.46,4626.0,147.417,147.4739,147.3791,147.417,4626.0
2023-10-09 13:20:00,155.5,155.56,155.42,155.56,10345.0,147.4549,147.5118,147.3791,147.5118,10345.0
2023-10-09 13:25:00,155.57,155.89,155.56,155.89,6476.0,147.5213,147.8247,147.5118,147.8247,6476.0
2023-10-09 13:30:00,155.95,156.22,155.95,156.19,11414.0,147.8816,148.1377,147.8816,148.1092,11414.0
2023-10-09 13:35:00,156.22,156.37,156.14,156.36,15324.0,148.1377,148.2799,148.0618,148.2704,15324.0
2023-10-09 13:40:00,156.38,156.62,156.32,156.52,11487.0,148.2894,148.517,148.2325,148.4221,11487.0
2023-10-09 13:45:00,156.61,156.73,156.49,156.59,12112.0,148.5075,148.6213,148.3937,148.4885,12112.0
2023-10-09 13:50:00,156.63,156.72,156.56,156.69,5962.0,148.5265,148.6118,148.4601,148.5833,5962.0
2023-10-09 13:55:00,156.69,156.7,156.48,156.53,19916.0,148.5833,148.5928,148.3842,148.4316,19916.0
2023-10-09 14:00:00,156.53,156.55,156.27,156.34,14442.0,148.4316,148.4506,148.1851,148.2515,14442.0
2023-10-09 14:05:00,156.33,156.69,156.27,156.61,19631.0,148.242,148.5833,148.1851,148.5075,19631.0
2023-10-09 14:10:00,156.62,156.64,156.4,156.4,14446.0,148.517,148.5359,148.3084,148.3084,14446.0
2023-10-09 14:15:00,156.41,156.57,156.41,156.48,13986.0,148.3178,148.4696,148.3178,148.3842,13986.0
2023-10-09 14:20:00,156.49,156.57,156.45,156.54,7041.0,148.3937,148.4696,148.3558,148.4411,7041.0
2023-10-09 14:25:00,156.51,156.55,156.41,156.52,10144.0,148.4127,148.4506,148.3178,148.4221,10144.0
2023-10-09 14:30:00,156.53,156.54,156.33,156.34,7703.0,148.4316,148.4411,148.242,148.2515,7703.0
2023-10-09 14:35:00,156.3,156.5,156.25,156.5,13033.0,148.2135,148.4032,148.1661,148.4032,13033.0
2023-10-09 14:40:00,156.5,156.84,156.48,156.74,8334.0,148.4032,148.7256,148.3842,148.6308,8334.0
2023-10-09 14:45:00,156.75,156.75,156.63,156.66,7891.0,148.6402,148.6402,148.5265,148.5549,7891.0
2023-10-09 14:50:00,156.71,156.71,156.55,156.65,4528.0,148.6023,148.6023,148.4506,148.5454,4528.0
2023-10-09 14:55:00,156.69,156.8,156.65,156.65,9284.0,148.5833,148.6877,148.5454,148.5454,9284.0
2023-10-09 15:00:00,156.66,156.74,156.49,156.67,10363.0,148.5549,148.6308,148.3937,148.5644,10363.0
2023-10-09 15:05:00,156.65,156.77,156.61,156.67,8068.0,148.5454,148.6592,148.5075,148.5644,8068.0
2023-10-09 15:10:00,156.68,156.73,156.53,156.56,11253.0,148.5739,148.6213,148.4316,148.4601,11253.0
2023-10-09 15:15:00,156.55,156.63,156.42,156.47,10925.0,148.4506,148.5265,148.3273,148.3747,10925.0
2023-10-09 15:20:00,156.44,156.6,156.44,156.51,13531.0,148.3463,148.498,148.3463,148.4127,13531.0
2023-10-09 15:25:00,156.51,156.66,156.48,156.57,11374.0,148.4127,148.5549,148.3842,148.4696,11374.0
2023-10-09 15:30:00,156.58,156.58,156.3,156.32,18919.0,148.479,148.479,148.2135,148.2325,18919.0
2023-10-09 15:35:00,156.29,156.48,156.27,156.42,12342.0,148.204,148.3842,148.1851,148.3273,12342.0
2023-10-09 15:40:00,156.45,156.49,156.34,156.39,27113.0,148.3558,148.3937,148.2515,148.2989,27113.0
2023-10-09 15:45:00,156.37,156.45,156.28,156.44,20799.0,148.2799,148.3558,148.1946,148.3463,20799.0
2023-10-09 15:50:00,156.42,156.67,156.37,156.64,38394.0,148.3273,148.5644,148.2799,148.5359,38394.0
2023-10-09 15:55:00,156.69,156.82,156.64,156.73,139856.0,148.5833,148.7066,148.5359,148.6213,139856.0
2023-10-10 09:30:00,156.85,156.88,156.38,156.42,30181.0,148.7351,148.7635,148.2894,148.3273,30181.0
2023-10-10 09:35:00,156.31,156.72,156.28,156.53,9162.0,148.223,148.6118,148.1946,148.4316,9162.0
2023-10-10 09:40:00,156.56,157.24,156.56,156.85,19360.0,148.4601,149.1049,148.4601,148.7351,19360.0
2023-10-10 09:45:00,156.85,157.04,156.65,156.75,8506.0,148.7351,148.9152,148.5454,148.6402,8506.0
2023-10-10 09:50:00,156.75,156.88,156.72,156.81,11055.0,148.6402,148.7635,148.6118,148.6971,11055.0
2023-10-10 09:55:00,156.88,157.25,156.85,157.24,11554.0,148.7635,149.1144,148.7351,149.1049,11554.0
2023-10-10 10:00:00,157.24,157.74,157.24,157.5,12166.0,149.1049,149.579,149.1049,149.3514,12166.0
2023-10-10 10:05:00,157.47,157.61,157.33,157.37,12009.0,149.323,149.4557,149.1902,149.2282,12009.0
2023-10-10 10:10:00,157.33,157.57,157.24,157.57,8540.0,149.1902,149.4178,149.1049,149.4178,8540.0
2023-10-10 10:15:00,157.62,157.81,157.58,157.76,28054.0,149.4652,149.6454,149.4273,149.598,28054.0
2023-10-10 10:20:00,157.74,157.79,157.61,157.77,7652.0,149.579,149.6264,149.4557,149.6075,7652.0
2023-10-10 10:25:00,157.82,157.96,157.74,157.96,8167.0,149.6549,149.7876,149.579,149.7876,8167.0
2023-10-10 10:30:00,158.0,158.19,157.88,158.17,5361.0,149.8256,150.0057,149.7118,149.9868,5361.0
2023-10-10 10:35:00,158.19,158.37,158.16,158.29,23543.0,150.0057,150.1764,149.9773,150.1006,23543.0
2023-10-10 10:40:00,158.28,158.47,158.25,158.28,17619.0,150.0911,150.2713,150.0626,150.0911,17619.0
2023-10-10 10:45:00,158.28,158.3,157.94,157.97,20141.0,150.0911,150.1101,149.7687,149.7971,20141.0
2023-10-10 10:50:00,157.99,158.29,157.96,158.07,14153.0,149.8161,150.1006,149.7876,149.892,14153.0
2023-10-10 10:55:00,158.05,158.18,158.01,158.06,6396.0,149.873,149.9963,149.8351,149.8825,6396.0
2023-10-10 11:00:00,158.06,158.3,158.0,158.28,9629.0,149.8825,150.1101,149.8256,150.0911,9629.0
2023-10-10 11:05:00,158.29,158.65,158.22,158.23,21063.0,150.1006,150.4419,150.0342,150.0437,21063.0
2023-10-10 11:10:00,158.25,158.54,158.18,158.51,8581.0,150.0626,150.3376,149.9963,150.3092,8581.0
2023-10-10 11:15:00,158.5,158.7,158.5,158.66,11035.0,150.2997,150.4894,150.2997,150.4514,11035.0
2023-10-10 11:20:00,158.66,158.77,158.61,158.75,18160.0,150.4514,150.5557,150.404,150.5368,18160.0
2023-10-10 11:25:00,158.68,158.83,158.64,158.76,14050.0,150.4704,150.6126,150.4325,150.5463,14050.0
2023-10-10 11:30:00,158.81,158.98,158.75,158.97,26418.0,150.5937,150.7549,150.5368,150.7454,26418.0
2023-10-10 11:35:00,158.97,159.0,158.73,158.74,18235.0,150.7454,150.7738,150.5178,150.5273,18235.0
2023-10-10 11:40:00,158.72,159.0,158.7,158.97,13368.0,150.5083,150.7738,150.4894,150.7454,13368.0
2023-10-10 11:45:00,158.96,159.05,158.9,158.98,8789.0,150.7359,150.8212,150.679,150.7549,8789.0
2023-10-10 11:50:00,158.97,159.02,158.85,158.93,13708.0,150.7454,150.7928,150.6316,150.7075,13708.0
2023-10-10 11:55:00,158.91,159.0,158.82,158.87,9117.0,150.6885,150.7738,150.6031,150.6506,9117.0
2023-10-10 12:00:00,158.83,158.91,158.73,158.8,7470.0,150.6126,150.6885,150.5178,150.5842,7470.0
2023-10-10 12:05:00,158.8,158.86,158.71,158.75,7965.0,150.5842,150.6411,150.4988,150.5368,7965.0
2023-10-10 12:10:00,158.71,158.81,158.67,158.75,12015.0,150.4988,150.5937,150.4609,150.5368,12015.0
2023-10-10 12:15:00,158.73,158.77,158.62,158.63,7485.0,150.5178,150.5557,150.4135,150.423,7485.0
2023-10-10 12:20:00,158.62,158.69,158.56,158.62,11914.0,150.4135,150.4799,150.3566,150.4135,11914.0
2023-10-10 12:25:00,158.65,158.75,158.63,158.73,5727.0,150.4419,150.5368,150.423,150.5178,5727.0
2023-10-10 12:30:00,158.74,158.76,158.68,158.72,8880.0,150.5273,150.5463,150.4704,150.5083,8880.0
2023-10-10 12:35:00,158.74,158.75,158.62,158.75,7431.0,150.5273,150.5368,150.4135,150.5368,7431.0
2023-10-10 12:40:00,158.72,158.8,158.63,158.8,9593.0,150.5083,150.5842,150.423,150.5842,9593.0
2023-10-10 12:45:00,158.78,158.95,158.77,158.93,13922.0,150.5652,150.7264,150.5557,150.7075,13922.0
2023-10-10 12:50:00,158.93,159.17,158.92,159.17,19925.0,150.7075,150.935,150.698,150.935,19925.0
2023-10-10 12:55:00,159.15,159.22,159.03,159.21,13769.0,150.9161,150.9825,150.8023,150.973,13769.0
2023-10-10 13:00:00,159.21,159.21,158.57,158.6,10332.0,150.973,150.973,150.3661,150.3945,10332.0
2023-10-10 13:05:00,158.44,158.44,157.87,158.03,18306.0,150.2428,150.2428,149.7023,149.854,18306.0
2023-10-10 13:10:00,158.02,158.13,157.75,157.79,11506.0,149.8445,149.9488,149.5885,149.6264,11506.0
2023-10-10 13:15:00,157.71,157.88,157.6,157.85,11752.0,149.5506,149.7118,149.4463,149.6833,11752.0
2023-10-10 13:20:00,157.77,157.98,157.72,157.75,13615.0,149.6075,149.8066,149.5601,149.5885,13615.0
2023-10-10 13:25:00,157.73,157.75,157.54,157.74,13317.0,149.5695,149.5885,149.3894,149.579,13317.0
2023-10-10 13:30:00,157.75,157.84,157.63,157.82,14339.0,149.5885,149.6738,149.4747,149.6549,14339.0
2023-10-10 13:35:00,157.84,157.88,157.68,157.71,8330.0,149.6738,149.7118,149.5221,149.5506,8330.0
2023-10-10 13:40:00,157.69,157.85,157.69,157.81,11909.0,149.5316,149.6833,149.5316,149.6454,11909.0
2023-10-10 13:45:00,157.81,157.92,157.76,157.84,11157.0,149.6454,149.7497,149.598,149.6738,11157.0
2023-10-10 13:50:00,157.81,157.85,157.51,157.68,13630.0,149.6454,149.6833,149.3609,149.5221,13630.0
2023-10-10 13:55:00,157.69,157.77,157.67,157.68,9585.0,149.5316,149.6075,149.5126,149.5221,9585.0
2023-10-10 14:00:00,157.65,157.83,157.62,157.83,32380.0,149.4937,149.6644,149.4652,149.6644,32380.0
2023-10-10 14:05:00,157.82,157.83,157.53,157.53,26708.0,149.6549,149.6644,149.3799,149.3799,26708.0
2023-10-10 14:10:00,157.55,157.68,157.44,157.45,15742.0,149.3989,149.5221,149.2945,149.304,15742.0
2023-10-10 14:15:00,157.46,157.82,157.42,157.82,20769.0,149.3135,149.6549,149.2756,149.6549,20769.0
2023-10-10 14:20:00,157.84,157.99,157.68,157.74,19310.0,149.6738,149.8161,149.5221,149.579,19310.0
2023-10-10 14:25:00,157.67,157.96,157.53,157.78,17986.0,149.5126,149.7876,149.3799,149.617,17986.0
2023-10-10 14:30:00,157.79,157.96,157.77,157.85,34675.0,149.6264,149.7876,149.6075,149.6833,34675.0
2023-10-10 14:35:00,157.83,157.91,157.56,157.76,29219.0,149.6644,149.7402,149.4083,149.598,29219.0
2023-10-10 14:40:00,157.75,157.82,157.71,157.82,16109.0,149.5885,149.6549,149.5506,149.6549,16109.0
2023-10-10 14:45:00,157.84,157.9,157.67,157.69,25087.0,149.6738,149.7307,149.5126,149.5316,25087.0
2023-10-10 14:50:00,157.7,157.7,157.44,157.47,25369.0,149.5411,149.5411,149.2945,149.323,25369.0
2023-10-10 14:55:00,157.45,157.52,157.37,157.43,18936.0,149.304,149.3704,149.2282,149.2851,18936.0
2023-10-10 15:00:00,157.43,157.69,157.41,157.69,45108.0,149.2851,149.5316,149.2661,149.5316,45108.0
2023-10-10 15:05:00,157.67,157.8,157.56,157.79,16059.0,149.5126,149.6359,149.4083,149.6264,16059.0
2023-10-10 15:10:00,157.79,157.83,157.54,157.62,26517.0,149.6264,149.6644,149.3894,149.4652,26517.0
2023-10-10 15:15:00,157.6,157.83,157.58,157.64,23131.0,149.4463,149.6644,149.4273,149.4842,23131.0
2023-10-10 15:20:00,157.61,157.66,157.47,157.61,25723.0,149.4557,149.5032,149.323,149.4557,25723.0
2023-10-10 15:25:00,157.6,157.68,157.44,157.47,22948.0,149.4463,149.5221,149.2945,149.323,22948.0
2023-10-10 15:30:00,157.47,157.71,157.47,157.69,22960.0,149.323,149.5506,149.323,149.5316,22960.0
2023-10-10 15:35:00,157.69,157.7,157.46,157.52,29893.0,149.5316,149.5411,149.3135,149.3704,29893.0
2023-10-10 15:40:00,157.54,157.69,157.54,157.65,25412.0,149.3894,149.5316,149.3894,149.4937,25412.0
2023-10-10 15:45:00,157.64,157.88,157.64,157.88,31869.0,149.4842,149.7118,149.4842,149.7118,31869.0
2023-10-10 15:50:00,157.87,157.89,157.53,157.6,97221.0,149.7023,149.7213,149.3799,149.4463,97221.0
2023-10-10 15:55:00,157.62,157.79,157.54,157.67,197410.0,149.4652,149.6264,149.3894,149.5126,197410.0
2023-10-11 09:30:00,156.29,158.27,156.29,157.59,91462.0,148.204,150.0816,148.204,149.4368,91462.0
2023-10-11 09:35:00,157.64,157.67,156.74,156.78,46837.0,149.4842,149.5126,148.6308,148.6687,46837.0
2023-10-11 09:40:00,156.72,156.95,156.08,156.15,72650.0,148.6118,148.8299,148.0049,148.0713,72650.0
2023-10-11 09:45:00,156.14,156.27,155.74,156.27,45770.0,148.0618,148.1851,147.6825,148.1851,45770.0
2023-10-11 09:50:00,156.27,156.67,156.22,156.28,44549.0,148.1851,148.5644,148.1377,148.1946,44549.0
2023-10-11 09:55:00,156.28,156.71,156.23,156.69,40233.0,148.1946,148.6023,148.1471,148.5833,40233.0
2023-10-11 10:00:00,156.73,156.92,156.48,156.53,48911.0,148.6213,148.8014,148.3842,148.4316,48911.0
2023-10-11 10:05:00,156.55,156.59,156.0,156.13,47255.0,148.4506,148.4885,147.929,148.0523,47255.0
2023-10-11 10:10:00,156.13,156.32,155.94,155.97,30468.0,148.0523,148.2325,147.8721,147.9006,30468.0
2023-10-11 10:15:00,156.04,156.43,156.01,156.4,32222.0,147.967,148.3368,147.9385,148.3084,32222.0
2023-10-11 10:20:00,156.37,156.61,156.35,156.53,37681.0,148.2799,148.5075,148.2609,148.4316,37681.0
2023-10-11 10:25:00,156.51,156.73,156.42,156.64,25046.0,148.4127,148.6213,148.3273,148.5359,25046.0
2023-10-11 10:30:00,156.65,156.91,156.45,156.91,20023.0,148.5454,148.792,148.3558,148.792,20023.0
2023-10-11 10:35:00,156.92,157.1,156.73,157.07,12498.0,148.8014,148.9721,148.6213,148.9437,12498.0
2023-10-11 10:40:00,157.08,157.16,157.0,157.16,14531.0,148.9532,149.029,148.8773,149.029,14531.0
2023-10-11 10:45:00,157.18,157.22,156.97,157.05,15099.0,149.048,149.0859,148.8489,148.9247,15099.0
2023-10-11 10:50:00,157.06,157.59,157.05,157.56,25856.0,148.9342,149.4368,148.9247,149.4083,25856.0
2023-10-11 10:55:00,157.54,157.57,157.31,157.47,11098.0,149.3894,149.4178,149.1713,149.323,11098.0
2023-10-11 11:00:00,157.41,157.63,157.18,157.38,14022.0,149.2661,149.4747,149.048,149.2376,14022.0
2023-10-11 11:05:00,157.39,157.58,157.37,157.49,13631.0,149.2471,149.4273,149.2282,149.342,13631.0
2023-10-11 11:10:00,157.52,157.61,157.26,157.29,8038.0,149.3704,149.4557,149.1239,149.1523,8038.0
2023-10-11 11:15:00,157.29,157.3,156.8,156.84,18207.0,149.1523,149.1618,148.6877,148.7256,18207.0
2023-10-11 11:20:00,156.84,156.98,156.74,156.97,36269.0,148.7256,148.8583,148.6308,148.8489,36269.0
2023-10-11 11:25:00,156.97,157.06,156.85,156.85,11671.0,148.8489,148.9342,148.7351,148.7351,11671.0
2023-10-11 11:30:00,156.82,157.13,156.79,157.03,17229.0,148.7066,149.0006,148.6782,148.9058,17229.0
2023-10-11 11:35:00,157.01,157.07,156.95,157.03,7818.0,148.8868,148.9437,148.8299,148.9058,7818.0
2023-10-11 11:40:00,157.03,157.05,156.73,156.75,10403.0,148.9058,148.9247,148.6213,148.6402,10403.0
2023-10-11 11:45:00,156.78,157.01,156.78,156.95,7500.0,148.6687,148.8868,148.6687,148.8299,7500.0
2023-10-11 11:50:00,156.98,157.1,156.95,156.98,7922.0,148.8583,148.9721,148.8299,148.8583,7922.0
2023-10-11 11:55:00,156.95,156.95,156.75,156.75,14322.0,148.8299,148.8299,148.6402,148.6402,14322.0
2023-10-11 12:00:00,156.77,156.77,156.62,156.66,16050.0,148.6592,148.6592,148.517,148.5549,16050.0
2023-10-11 12:05:00,156.63,156.69,156.56,156.58,12065.0,148.5265,148.5833,148.4601,148.479,12065.0
2023-10-11 12:10:00,156.57,156.61,156.39,156.39,8068.0,148.4696,148.5075,148.2989,148.2989,8068.0
2023-10-11 12:15:00,156.34,156.39,156.2,156.22,10825.0,148.2515,148.2989,148.1187,148.1377,10825.0
2023-10-11 12:20:00,156.22,156.26,156.09,156.2,8489.0,148.1377,148.1756,148.0144,148.1187,8489.0
2023-10-11 12:25:00,156.23,156.31,156.17,156.28,9757.0,148.1471,148.223,148.0903,148.1946,9757.0
2023-10-11 12:30:00,156.28,156.41,156.21,156.34,9730.0,148.1946,148.3178,148.1282,148.2515,9730.0
2023-10-11 12:35:00,156.38,156.54,156.32,156.49,10135.0,148.2894,148.4411,148.2325,148.3937,10135.0
2023-10-11 12:40:00,156.49,156.62,156.44,156.45,13054.0,148.3937,148.517,148.3463,148.3558,13054.0
2023-10-11 12:45:00,156.45,156.55,156.38,156.5,12131.0,148.3558,148.4506,148.2894,148.4032,12131.0
2023-10-11 12:50:00,156.51,156.55,156.32,156.37,5536.0,148.4127,148.4506,148.2325,148.2799,5536.0
2023-10-11 12:55:00,156.39,156.57,156.31,156.55,5779.0,148.2989,148.4696,148.223,148.4506,5779.0
2023-10-11 13:00:00,156.52,156.62,156.36,156.6,11226.0,148.4221,148.517,148.2704,148.498,11226.0
2023-10-11 13:05:00,156.63,156.76,156.61,156.69,7878.0,148.5265,148.6497,148.5075,148.5833,7878.0
2023-10-11 13:10:00,156.7,156.8,156.69,156.78,6505.0,148.5928,148.6877,148.5833,148.6687,6505.0
2023-10-11 13:15:00,156.78,156.81,156.44,156.47,9249.0,148.6687,148.6971,148.3463,148.3747,9249.0
2023-10-11 13:20:00,156.45,156.72,156.42,156.66,10393.0,148.3558,148.6118,148.3273,148.5549,10393.0
2023-10-11 13:25:00,156.64,156.75,156.61,156.67,12904.0,148.5359,148.6402,148.5075,148.5644,12904.0
2023-10-11 13:30:00,156.65,156.67,156.51,156.54,8621.0,148.5454,148.5644,148.4127,148.4411,8621.0
2023-10-11 13:35:00,156.53,156.58,156.31,156.31,13214.0,148.4316,148.479,148.223,148.223,13214.0
2023-10-11 13:40:00,156.28,156.49,156.28,156.44,14793.0,148.1946,148.3937,148.1946,148.3463,14793.0
2023-10-11 13:45:00,156.4,156.55,156.4,156.46,11952.0,148.3084,148.4506,148.3084,148.3652,11952.0
2023-10-11 13:50:00,156.49,156.64,156.47,156.62,9246.0,148.3937,148.5359,148.3747,148.517,9246.0
2023-10-11 13:55:00,156.59,156.68,156.55,156.6,6263.0,148.4885,148.5739,148.4506,148.498,6263.0
2023-10-11 14:00:00,156.63,156.83,156.55,156.55,9799.0,148.5265,148.7161,148.4506,148.4506,9799.0
2023-10-11 14:05:00,156.53,156.62,156.48,156.56,9304.0,148.4316,148.517,148.3842,148.4601,9304.0
2023-10-11 14:10:00,156.53,156.62,156.47,156.54,9274.0,148.4316,148.517,148.3747,148.4411,9274.0
2023-10-11 14:15:00,156.53,156.71,156.52,156.54,8284.0,148.4316,148.6023,148.4221,148.4411,8284.0
2023-10-11 14:20:00,156.56,157.04,156.56,157.03,20524.0,148.4601,148.9152,148.4601,148.9058,20524.0
2023-10-11 14:25:00,157.05,157.16,156.78,156.78,11009.0,148.9247,149.029,148.6687,148.6687,11009.0
2023-10-11 14:30:00,156.75,156.91,156.69,156.78,8661.0,148.6402,148.792,148.5833,148.6687,8661.0
2023-10-11 14:35:00,156.81,156.91,156.8,156.83,9090.0,148.6971,148.792,148.6877,148.7161,9090.0
2023-10-11 14:40:00,156.79,156.96,156.79,156.94,13546.0,148.6782,148.8394,148.6782,148.8204,13546.0
2023-10-11 14:45:00,156.94,157.12,156.82,157.04,25624.0,148.8204,148.9911,148.7066,148.9152,25624.0
2023-10-11 14:50:00,157.03,157.07,156.94,157.03,6170.0,148.9058,148.9437,148.8204,148.9058,6170.0
2023-10-11 14:55:00,157.0,157.07,156.86,156.96,9308.0,148.8773,148.9437,148.7446,148.8394,9308.0
2023-10-11 15:00:00,157.01,157.15,156.94,157.08,20659.0,148.8868,149.0195,148.8204,148.9532,20659.0
2023-10-11 15:05:00,157.08,157.08,156.92,157.02,12280.0,148.9532,148.9532,148.8014,148.8963,12280.0
2023-10-11 15:10:00,157.04,157.1,156.95,156.98,12061.0,148.9152,148.9721,148.8299,148.8583,12061.0
2023-10-11 15:15:00,156.94,157.04,156.91,157.03,9501.0,148.8204,148.9152,148.792,148.9058,9501.0
2023-10-11 15:20:00,157.08,157.09,156.94,157.09,20144.0,148.9532,148.9627,148.8204,148.9627,20144.0
2023-10-11 15:25:00,157.1,157.23,157.06,157.13,17457.0,148.9721,149.0954,148.9342,149.0006,17457.0
2023-10-11 15:30:00,157.12,157.16,157.06,157.13,25086.0,148.9911,149.029,148.9342,149.0006,25086.0
2023-10-11 15:35:00,157.11,157.22,156.99,157.21,16621.0,148.9816,149.0859,148.8678,149.0764,16621.0
2023-10-11 15:40:00,157.21,157.31,157.07,157.22,23420.0,149.0764,149.1713,148.9437,149.0859,23420.0
2023-10-11 15:45:00,157.21,157.32,157.18,157.2,52950.0,149.0764,149.1808,149.048,149.067,52950.0
2023-10-11 15:50:00,157.16,157.29,157.03,157.17,76786.0,149.029,149.1523,148.9058,149.0385,76786.0
2023-10-11 15:55:00,157.16,157.41,157.06,157.32,241283.0,149.029,149.2661,148.9342,149.1808,241283.0
2023-10-12 09:30:00,158.22,158.27,157.51,157.93,36652.0,150.0342,150.0816,149.3609,149.7592,36652.0
2023-10-12 09:35:00,157.88,158.03,157.56,157.6,16324.0,149.7118,149.854,149.4083,149.4463,16324.0
2023-10-12 09:40:00,157.6,157.71,157.36,157.65,25104.0,149.4463,149.5506,149.2187,149.4937,25104.0
2023-10-12 09:45:00,157.65,157.8,157.26,157.28,22475.0,149.4937,149.6359,149.1239,149.1428,22475.0
2023-10-12 09:50:00,157.3,157.52,157.21,157.21,110746.0,149.1618,149.3704,149.0764,149.0764,110746.0
2023-10-12 09:55:00,157.23,157.36,157.06,157.15,24858.0,149.0954,149.2187,148.9342,149.0195,24858.0
2023-10-12 10:00:00,157.15,157.62,157.13,157.53,15123.0,149.0195,149.4652,149.0006,149.3799,15123.0
2023-10-12 10:05:00,157.52,157.83,157.43,157.72,18422.0,149.3704,149.6644,149.2851,149.5601,18422.0
2023-10-12 10:10:00,157.7,158.01,157.68,157.76,20987.0,149.5411,149.8351,149.5221,149.598,20987.0
2023-10-12 10:15:00,157.77,157.78,157.21,157.25,25975.0,149.6075,149.617,149.0764,149.1144,25975.0
2023-10-12 10:20:00,157.23,157.34,157.03,157.03,15965.0,149.0954,149.1997,148.9058,148.9058,15965.0
2023-10-12 10:25:00,157.06,157.48,156.99,157.04,47376.0,148.9342,149.3325,148.8678,148.9152,47376.0
2023-10-12 10:30:00,157.04,157.23,157.0,157.07,14776.0,148.9152,149.0954,148.8773,148.9437,14776.0
2023-10-12 10:35:00,157.05,157.35,156.89,156.99,18162.0,148.9247,149.2092,148.773,148.8678,18162.0
2023-10-12 10:40:00,157.03,157.11,156.72,156.74,11562.0,148.9058,148.9816,148.6118,148.6308,11562.0
2023-10-12 10:45:00,156.78,157.21,156.78,157.12,11224.0,148.6687,149.0764,148.6687,148.9911,11224.0
2023-10-12 10:50:00,157.15,157.21,156.9,156.94,13512.0,149.0195,149.0764,148.7825,148.8204,13512.0
2023-10-12 10:55:00,156.96,156.98,156.73,156.75,73201.0,148.8394,148.8583,148.6213,148.6402,73201.0
2023-10-12 11:00:00,156.75,156.83,156.53,156.8,14863.0,148.6402,148.7161,148.4316,148.6877,14863.0
2023-10-12 11:05:00,156.85,157.0,156.67,156.89,25692.0,148.7351,148.8773,148.5644,148.773,25692.0
2023-10-12 11:10:00,156.87,157.16,156.84,157.14,9166.0,148.754,149.029,148.7256,149.0101,9166.0
2023-10-12 11:15:00,157.16,157.22,157.03,157.07,19617.0,149.029,149.0859,148.9058,148.9437,19617.0
2023-10-12 11:20:00,157.06,157.11,156.88,156.88,19508.0,148.9342,148.9816,148.7635,148.7635,19508.0
2023-10-12 11:25:00,156.86,156.88,156.55,156.55,13900.0,148.7446,148.7635,148.4506,148.4506,13900.0
2023-10-12 11:30:00,156.55,156.68,156.46,156.62,13481.0,148.4506,148.5739,148.3652,148.517,13481.0
2023-10-12 11:35:00,156.58,156.62,156.41,156.54,8481.0,148.479,148.517,148.3178,148.4411,8481.0
2023-10-12 11:40:00,156.51,156.57,156.37,156.55,8885.0,148.4127,148.4696,148.2799,148.4506,8885.0
2023-10-12 11:45:00,156.57,156.74,156.54,156.66,7589.0,148.4696,148.6308,148.4411,148.5549,7589.0
2023-10-12 11:50:00,156.69,156.85,156.64,156.85,7814.0,148.5833,148.7351,148.5359,148.7351,7814.0
2023-10-12 11:55:00,156.85,157.16,156.85,157.12,10495.0,148.7351,149.029,148.7351,148.9911,10495.0
2023-10-12 12:00:00,157.13,157.29,156.95,156.97,12042.0,149.0006,149.1523,148.8299,148.8489,12042.0
2023-10-12 12:05:00,157.01,157.16,157.01,157.14,9462.0,148.8868,149.029,148.8868,149.0101,9462.0
2023-10-12 12:10:00,157.14,157.17,156.96,157.0,12007.0,149.0101,149.0385,148.8394,148.8773,12007.0
2023-10-12 12:15:00,157.03,157.26,157.02,157.22,17696.0,148.9058,149.1239,148.8963,149.0859,17696.0
2023-10-12 12:20:00,157.22,157.53,157.21,157.42,25029.0,149.0859,149.3799,149.0764,149.2756,25029.0
2023-10-12 12:25:00,157.4,157.44,157.24,157.37,14998.0,149.2566,149.2945,149.1049,149.2282,14998.0
2023-10-12 12:30:00,157.42,157.43,157.21,157.23,14164.0,149.2756,149.2851,149.0764,149.0954,14164.0
2023-10-12 12:35:00,157.17,157.28,157.07,157.26,11294.0,149.0385,149.1428,148.9437,149.1239,11294.0
2023-10-12 12:40:00,157.28,157.42,157.28,157.42,8217.0,149.1428,149.2756,149.1428,149.2756,8217.0
2023-10-12 12:45:00,157.4,157.4,157.26,157.33,9661.0,149.2566,149.2566,149.1239,149.1902,9661.0
2023-10-12 12:50:00,157.36,157.52,157.29,157.52,6804.0,149.2187,149.3704,149.1523,149.3704,6804.0
2023-10-12 12:55:00,157.58,157.6,157.33,157.38,12885.0,149.4273,149.4463,149.1902,149.2376,12885.0
2023-10-12 13:00:00,157.37,157.41,156.83,156.96,18504.0,149.2282,149.2661,148.7161,148.8394,18504.0
2023-10-12 13:05:00,156.96,156.96,156.59,156.7,11986.0,148.8394,148.8394,148.4885,148.5928,11986.0
2023-10-12 13:10:00,156.66,156.66,155.88,155.89,21641.0,148.5549,148.5549,147.8153,147.8247,21641.0
2023-10-12 13:15:00,155.85,155.98,155.71,155.81,22590.0,147.7868,147.9101,147.654,147.7489,22590.0
2023-10-12 13:20:00,155.83,155.94,155.74,155.79,11644.0,147.7678,147.8721,147.6825,147.7299,11644.0
2023-10-12 13:25:00,155.81,155.83,155.6,155.67,17405.0,147.7489,147.7678,147.5497,147.6161,17405.0
2023-10-12 13:30:00,155.66,155.98,155.62,155.72,25682.0,147.6066,147.9101,147.5687,147.6635,25682.0
2023-10-12 13:35:00,155.76,155.82,155.65,155.69,15946.0,147.7015,147.7584,147.5972,147.6351,15946.0
2023-10-12 13:40:00,155.7,155.72,155.38,155.41,21917.0,147.6446,147.6635,147.3411,147.3696,21917.0
2023-10-12 13:45:00,155.42,155.6,155.36,155.43,18651.0,147.3791,147.5497,147.3222,147.3885,18651.0
2023-10-12 13:50:00,155.45,155.45,155.17,155.22,39645.0,147.4075,147.4075,147.142,147.1894,39645.0
2023-10-12 13:55:00,155.24,155.39,155.06,155.16,21005.0,147.2084,147.3506,147.0377,147.1325,21005.0
2023-10-12 14:00:00,155.15,155.23,154.83,154.84,47141.0,147.123,147.1989,146.8196,146.8291,47141.0
2023-10-12 14:05:00,154.8,154.92,154.52,154.52,22061.0,146.7911,146.9049,146.5256,146.5256,22061.0
2023-10-12 14:10:00,154.51,154.55,154.31,154.49,24111.0,146.5161,146.5541,146.3265,146.4972,24111.0
2023-10-12 14:15:00,154.51,154.54,154.23,154.28,20423.0,146.5161,146.5446,146.2506,146.298,20423.0
2023-10-12 14:20:00,154.31,154.78,154.3,154.61,51187.0,146.3265,146.7722,146.317,146.611,51187.0
2023-10-12 14:25:00,154.59,154.67,154.44,154.63,25280.0,146.592,146.6679,146.4498,146.6299,25280.0
2023-10-12 14:30:00,154.6,154.77,154.5,154.77,19640.0,146.6015,146.7627,146.5067,146.7627,19640.0
2023-10-12 14:35:00,154.76,154.91,154.7,154.85,14915.0,146.7532,146.8954,146.6963,146.8385,14915.0
2023-10-12 14:40:00,154.88,155.01,154.77,154.98,21137.0,146.867,146.9903,146.7627,146.9618,21137.0
2023-10-12 14:45:00,154.99,155.23,154.9,155.19,18143.0,146.9713,147.1989,146.886,147.161,18143.0
2023-10-12 14:50:00,155.18,155.19,154.82,154.84,28228.0,147.1515,147.161,146.8101,146.8291,28228.0
2023-10-12 14:55:00,154.86,154.9,154.77,154.82,22876.0,146.848,146.886,146.7627,146.8101,22876.0
2023-10-12 15:00:00,154.84,155.02,154.83,154.97,15154.0,146.8291,146.9997,146.8196,146.9523,15154.0
2023-10-12 15:05:00,154.96,154.97,154.7,154.92,12127.0,146.9429,146.9523,146.6963,146.9049,12127.0
2023-10-12 15:10:00,154.91,155.0,154.74,155.0,26655.0,146.8954,146.9808,146.7342,146.9808,26655.0
2023-10-12 15:15:00,154.98,155.28,154.91,155.28,16266.0,146.9618,147.2463,146.8954,147.2463,16266.0
2023-10-12 15:20:00,155.3,155.34,155.12,155.14,29145.0,147.2653,147.3032,147.0946,147.1135,29145.0
2023-10-12 15:25:00,155.12,155.24,155.02,155.17,34260.0,147.0946,147.2084,146.9997,147.142,34260.0
2023-10-12 15:30:00,155.18,155.46,155.17,155.3,39104.0,147.1515,147.417,147.142,147.2653,39104.0
2023-10-12 15:35:00,155.29,155.48,155.28,155.33,33889.0,147.2558,147.4359,147.2463,147.2937,33889.0
2023-10-12 15:40:00,155.31,155.34,155.21,155.26,28463.0,147.2747,147.3032,147.1799,147.2273,28463.0
2023-10-12 15:45:00,155.26,155.29,154.91,155.04,64807.0,147.2273,147.2558,146.8954,147.0187,64807.0
2023-10-12 15:50:00,155.06,155.34,154.9,155.03,143406.0,147.0377,147.3032,146.886,147.0092,143406.0
2023-10-12 15:55:00,155.03,155.08,154.91,155.0,357719.0,147.0092,147.0566,146.8954,146.9808,357719.0
2023-10-13 09:30:00,155.32,155.48,153.94,153.94,41146.0,147.2842,147.4359,145.9756,145.9756,41146.0
2023-10-13 09:35:00,153.94,154.69,153.85,154.66,20236.0,145.9756,146.6868,145.8903,146.6584,20236.0
2023-10-13 09:40:00,154.74,155.38,154.74,155.1,20050.0,146.7342,147.3411,146.7342,147.0756,20050.0
2023-10-13 09:45:00,155.08,155.12,154.79,155.03,12415.0,147.0566,147.0946,146.7816,147.0092,12415.0
2023-10-13 09:50:00,155.09,155.18,154.95,155.14,20677.0,147.0661,147.1515,146.9334,147.1135,20677.0
2023-10-13 09:55:00,155.08,155.48,155.08,155.25,20922.0,147.0566,147.4359,147.0566,147.2178,20922.0
2023-10-13 10:00:00,155.24,155.25,154.75,154.8,27314.0,147.2084,147.2178,146.7437,146.7911,27314.0
2023-10-13 10:05:00,154.92,154.98,154.64,154.84,14198.0,146.9049,146.9618,146.6394,146.8291,14198.0
2023-10-13 10:10:00,154.82,154.82,154.49,154.5,22682.0,146.8101,146.8101,146.4972,146.5067,22682.0
2023-10-13 10:15:00,154.54,154.65,154.44,154.49,11532.0,146.5446,146.6489,146.4498,146.4972,11532.0
2023-10-13 10:20:00,154.53,154.68,154.34,154.34,7830.0,146.5351,146.6773,146.3549,146.3549,7830.0
2023-10-13 10:25:00,154.37,154.51,154.3,154.44,8412.0,146.3834,146.5161,146.317,146.4498,8412.0
2023-10-13 10:30:00,154.43,154.55,154.35,154.55,11385.0,146.4403,146.5541,146.3644,146.5541,11385.0
2023-10-13 10:35:00,154.56,154.61,154.35,154.39,14778.0,146.5635,146.611,146.3644,146.4023,14778.0
2023-10-13 10:40:00,154.42,154.49,154.32,154.35,10450.0,146.4308,146.4972,146.336,146.3644,10450.0
2023-10-13 10:45:00,154.38,154.43,154.11,154.12,8410.0,146.3929,146.4403,146.1368,146.1463,8410.0
2023-10-13 10:50:00,154.13,154.13,153.26,153.41,44404.0,146.1558,146.1558,145.3308,145.473,44404.0
2023-10-13 10:55:00,153.44,153.51,153.24,153.34,34853.0,145.5015,145.5679,145.3118,145.4067,34853.0
2023-10-13 11:00:00,153.34,153.57,153.31,153.55,22298.0,145.4067,145.6248,145.3782,145.6058,22298.0
2023-10-13 11:05:00,153.57,153.66,153.4,153.6,10121.0,145.6248,145.7101,145.4636,145.6532,10121.0
2023-10-13 11:10:00,153.71,153.97,153.7,153.92,20841.0,145.7575,146.0041,145.748,145.9567,20841.0
2023-10-13 11:15:00,153.91,154.11,153.87,153.92,10766.0,145.9472,146.1368,145.9092,145.9567,10766.0
2023-10-13 11:20:00,153.91,153.91,153.64,153.71,13446.0,145.9472,145.9472,145.6911,145.7575,13446.0
2023-10-13 11:25:00,153.72,153.9,153.71,153.87,11573.0,145.767,145.9377,145.7575,145.9092,11573.0
2023-10-13 11:30:00,153.86,153.86,153.65,153.68,18682.0,145.8998,145.8998,145.7006,145.7291,18682.0
2023-10-13 11:35:00,153.7,153.77,153.5,153.72,14108.0,145.748,145.8144,145.5584,145.767,14108.0
2023-10-13 11:40:00,153.73,153.73,153.38,153.42,12911.0,145.7765,145.7765,145.4446,145.4825,12911.0
2023-10-13 11:45:00,153.41,153.45,153.29,153.33,16214.0,145.473,145.511,145.3593,145.3972,16214.0
2023-10-13 11:50:00,153.34,153.34,152.78,152.91,22635.0,145.4067,145.4067,144.8756,144.9989,22635.0
2023-10-13 11:55:00,152.87,153.06,152.71,152.97,13921.0,144.961,145.1412,144.8093,145.0558,13921.0
2023-10-13 12:00:00,152.95,153.2,152.87,153.17,18335.0,145.0368,145.2739,144.961,145.2455,18335.0
2023-10-13 12:05:00,153.2,153.3,153.2,153.28,8681.0,145.2739,145.3687,145.2739,145.3498,8681.0
2023-10-13 12:10:00,153.22,153.27,153.17,153.19,6376.0,145.2929,145.3403,145.2455,145.2644,6376.0
2023-10-13 12:15:00,153.26,153.55,153.23,153.45,7281.0,145.3308,145.6058,145.3024,145.511,7281.0
2023-10-13 12:20:00,153.46,153.64,153.46,153.54,15436.0,145.5205,145.6911,145.5205,145.5963,15436.0
2023-10-13 12:25:00,153.53,153.65,153.44,153.62,13012.0,145.5868,145.7006,145.5015,145.6722,13012.0
2023-10-13 12:30:00,153.62,153.75,153.58,153.73,12647.0,145.6722,145.7955,145.6342,145.7765,12647.0
2023-10-13 12:35:00,153.7,153.73,153.4,153.4,10966.0,145.748,145.7765,145.4636,145.4636,10966.0
2023-10-13 12:40:00,153.4,153.5,153.28,153.28,14566.0,145.4636,145.5584,145.3498,145.3498,14566.0
2023-10-13 12:45:00,153.27,153.34,153.19,153.23,23471.0,145.3403,145.4067,145.2644,145.3024,23471.0
2023-10-13 12:50:00,153.25,153.25,152.95,153.08,25616.0,145.3213,145.3213,145.0368,145.1601,25616.0
2023-10-13 12:55:00,153.11,153.18,153.02,153.13,6739.0,145.1886,145.2549,145.1032,145.2075,6739.0
2023-10-13 13:00:00,153.17,153.21,153.1,153.13,8486.0,145.2455,145.2834,145.1791,145.2075,8486.0
2023-10-13 13:05:00,153.14,153.16,152.87,152.91,13544.0,145.217,145.236,144.961,144.9989,13544.0
2023-10-13 13:10:00,152.93,153.02,152.77,152.81,19109.0,145.0179,145.1032,144.8662,144.9041,19109.0
2023-10-13 13:15:00,152.81,152.9,152.72,152.79,13477.0,144.9041,144.9894,144.8187,144.8851,13477.0
2023-10-13 13:20:00,152.85,153.0,152.83,152.86,8435.0,144.942,145.0843,144.9231,144.9515,8435.0
2023-10-13 13:25:00,152.89,152.92,152.39,152.44,29243.0,144.9799,145.0084,144.5058,144.5532,29243.0
2023-10-13 13:30:00,152.41,152.48,152.29,152.4,19303.0,144.5248,144.5912,144.411,144.5153,19303.0
2023-10-13 13:35:00,152.38,152.4,152.22,152.3,17948.0,144.4963,144.5153,144.3446,144.4205,17948.0
2023-10-13 13:40:00,152.29,152.83,152.19,152.67,24636.0,144.411,144.9231,144.3162,144.7713,24636.0
2023-10-13 13:45:00,152.71,152.71,152.46,152.53,11760.0,144.8093,144.8093,144.5722,144.6386,11760.0
2023-10-13 13:50:00,152.55,152.64,152.4,152.53,11052.0,144.6575,144.7429,144.5153,144.6386,11052.0
2023-10-13 13:55:00,152.53,152.63,152.41,152.45,10192.0,144.6386,144.7334,144.5248,144.5627,10192.0
2023-10-13 14:00:00,152.48,152.6,152.41,152.52,12764.0,144.5912,144.705,144.5248,144.6291,12764.0
2023-10-13 14:05:00,152.55,152.87,152.51,152.56,29268.0,144.6575,144.961,144.6196,144.667,29268.0
2023-10-13 14:10:00,152.58,152.71,152.52,152.59,16697.0,144.686,144.8093,144.6291,144.6955,16697.0
2023-10-13 14:15:00,152.57,152.62,152.38,152.45,20297.0,144.6765,144.7239,144.4963,144.5627,20297.0
2023-10-13 14:20:00,152.46,152.65,152.36,152.38,11436.0,144.5722,144.7524,144.4774,144.4963,11436.0
2023-10-13 14:25:00,152.38,152.57,152.3,152.53,15801.0,144.4963,144.6765,144.4205,144.6386,15801.0
2023-10-13 14:30:00,152.58,152.94,152.55,152.88,12685.0,144.686,145.0274,144.6575,144.9705,12685.0
2023-10-13 14:35:00,152.84,152.85,152.56,152.69,15778.0,144.9325,144.942,144.667,144.7903,15778.0
2023-10-13 14:40:00,152.67,152.83,152.58,152.58,9790.0,144.7713,144.9231,144.686,144.686,9790.0
2023-10-13 14:45:00,152.62,152.66,152.45,152.5,13765.0,144.7239,144.7618,144.5627,144.6101,13765.0
2023-10-13 14:50:00,152.47,152.7,152.47,152.63,25698.0,144.5817,144.7998,144.5817,144.7334,25698.0
2023-10-13 14:55:00,152.62,152.65,152.49,152.56,10771.0,144.7239,144.7524,144.6006,144.667,10771.0
2023-10-13 15:00:00,152.58,152.83,152.5,152.78,18502.0,144.686,144.9231,144.6101,144.8756,18502.0
2023-10-13 15:05:00,152.77,152.77,152.32,152.58,23340.0,144.8662,144.8662,144.4394,144.686,23340.0
2023-10-13 15:10:00,152.55,152.88,152.5,152.79,29590.0,144.6575,144.9705,144.6101,144.8851,29590.0
2023-10-13 15:15:00,152.79,152.79,152.53,152.57,22209.0,144.8851,144.8851,144.6386,144.6765,22209.0
2023-10-13 15:20:00,152.56,152.66,152.42,152.66,17378.0,144.667,144.7618,144.5343,144.7618,17378.0
2023-10-13 15:25:00,152.68,152.7,152.52,152.6,20634.0,144.7808,144.7998,144.6291,144.705,20634.0
2023-10-13 15:30:00,152.64,152.79,152.57,152.62,30771.0,144.7429,144.8851,144.6765,144.7239,30771.0
2023-10-13 15:35:00,152.61,152.8,152.57,152.76,31110.0,144.7144,144.8946,144.6765,144.8567,31110.0
2023-10-13 15:40:00,152.74,152.78,152.41,152.5,34342.0,144.8377,144.8756,144.5248,144.6101,34342.0
2023-10-13 15:45:00,152.5,152.82,152.5,152.81,41479.0,144.6101,144.9136,144.6101,144.9041,41479.0
2023-10-13 15:50:00,152.78,152.82,152.61,152.72,116337.0,144.8756,144.9136,144.7144,144.8187,116337.0
2023-10-13 15:55:00,152.72,152.83,152.62,152.75,259478.0,144.8187,144.9231,144.7239,144.8472,259478.0
2023-10-16 09:30:00,153.47,154.1,153.26,154.08,51231.0,145.5299,146.1273,145.3308,146.1084,51231.0
2023-10-16 09:35:00,154.09,154.38,153.99,154.13,13522.0,146.1179,146.3929,146.023,146.1558,13522.0
2023-10-16 09:40:00,154.18,154.36,153.6,153.74,14895.0,146.2032,146.3739,145.6532,145.786,14895.0
2023-10-16 09:45:00,153.6,153.79,153.37,153.58,9947.0,145.6532,145.8334,145.4351,145.6342,9947.0
2023-10-16 09:50:00,153.59,153.82,153.55,153.77,7194.0,145.6437,145.8618,145.6058,145.8144,7194.0
2023-10-16 09:55:00,153.81,154.04,153.69,153.97,16736.0,145.8523,146.0704,145.7386,146.0041,16736.0
2023-10-16 10:00:00,154.01,154.14,153.82,153.98,21029.0,146.042,146.1653,145.8618,146.0136,21029.0
2023-10-16 10:05:00,153.98,154.05,153.71,153.83,11351.0,146.0136,146.0799,145.7575,145.8713,11351.0
2023-10-16 10:10:00,153.85,154.15,153.73,153.83,18005.0,145.8903,146.1748,145.7765,145.8713,18005.0
2023-10-16 10:15:00,153.83,153.95,153.73,153.74,6668.0,145.8713,145.9851,145.7765,145.786,6668.0
2023-10-16 10:20:00,153.73,154.4,153.73,154.38,13783.0,145.7765,146.4118,145.7765,146.3929,13783.0
2023-10-16 10:25:00,154.43,154.59,154.24,154.49,26919.0,146.4403,146.592,146.2601,146.4972,26919.0
2023-10-16 10:30:00,154.53,154.6,154.32,154.43,57029.0,146.5351,146.6015,146.336,146.4403,57029.0
2023-10-16 10:35:00,154.46,154.73,154.44,154.64,17934.0,146.4687,146.7248,146.4498,146.6394,17934.0
2023-10-16 10:40:00,154.63,154.69,154.37,154.47,19281.0,146.6299,146.6868,146.3834,146.4782,19281.0
2023-10-16 10:45:00,154.46,154.5,154.26,154.26,9379.0,146.4687,146.5067,146.2791,146.2791,9379.0
2023-10-16 10:50:00,154.26,154.34,154.21,154.25,33569.0,146.2791,146.3549,146.2317,146.2696,33569.0
2023-10-16 10:55:00,154.29,154.36,154.22,154.33,19164.0,146.3075,146.3739,146.2411,146.3454,19164.0
2023-10-16 11:00:00,154.33,154.5,154.29,154.31,21560.0,146.3454,146.5067,146.3075,146.3265,21560.0
2023-10-16 11:05:00,154.35,154.61,154.32,154.5,16241.0,146.3644,146.611,146.336,146.5067,16241.0
2023-10-16 11:10:00,154.53,154.57,154.33,154.35,14080.0,146.5351,146.573,146.3454,146.3644,14080.0
2023-10-16 11:15:00,154.33,154.4,154.01,154.03,23609.0,146.3454,146.4118,146.042,146.061,23609.0
2023-10-16 11:20:00,154.0,154.01,153.93,153.97,19082.0,146.0325,146.042,145.9661,146.0041,19082.0
2023-10-16 11:25:00,153.94,154.1,153.88,154.08,15917.0,145.9756,146.1273,145.9187,146.1084,15917.0
2023-10-16 11:30:00,154.12,154.34,154.11,154.21,18657.0,146.1463,146.3549,146.1368,146.2317,18657.0
2023-10-16 11:35:00,154.24,154.3,153.96,153.99,18369.0,146.2601,146.317,145.9946,146.023,18369.0
2023-10-16 11:40:00,154.01,154.15,153.91,153.92,20605.0,146.042,146.1748,145.9472,145.9567,20605.0
2023-10-16 11:45:00,153.9,153.96,153.71,153.83,14882.0,145.9377,145.9946,145.7575,145.8713,14882.0
2023-10-16 11:50:00,153.86,153.89,153.55,153.55,5920.0,145.8998,145.9282,145.6058,145.6058,5920.0
2023-10-16 11:55:00,153.57,153.69,153.37,153.37,24986.0,145.6248,145.7386,145.4351,145.4351,24986.0
2023-10-16 12:00:00,153.37,153.45,153.15,153.19,33515.0,145.4351,145.511,145.2265,145.2644,33515.0
2023-10-16 12:05:00,153.19,153.51,153.09,153.51,49325.0,145.2644,145.5679,145.1696,145.5679,49325.0
2023-10-16 12:10:00,153.49,153.53,153.19,153.25,17378.0,145.5489,145.5868,145.2644,145.3213,17378.0
2023-10-16 12:15:00,153.27,153.65,153.26,153.62,12944.0,145.3403,145.7006,145.3308,145.6722,12944.0
2023-10-16 12:20:00,153.63,153.76,153.57,153.72,12406.0,145.6817,145.8049,145.6248,145.767,12406.0
2023-10-16 12:25:00,153.68,153.77,153.63,153.77,8491.0,145.7291,145.8144,145.6817,145.8144,8491.0
2023-10-16 12:30:00,153.78,153.93,153.76,153.83,12323.0,145.8239,145.9661,145.8049,145.8713,12323.0
2023-10-16 12:35:00,153.8,153.83,153.72,153.72,11225.0,145.8429,145.8713,145.767,145.767,11225.0
2023-10-16 12:40:00,153.74,153.85,153.73,153.82,5365.0,145.786,145.8903,145.7765,145.8618,5365.0
2023-10-16 12:45:00,153.78,153.89,153.78,153.86,6253.0,145.8239,145.9282,145.8239,145.8998,6253.0
2023-10-16 12:50:00,153.87,153.96,153.83,153.89,7526.0,145.9092,145.9946,145.8713,145.9282,7526.0
2023-10-16 12:55:00,153.87,154.02,153.67,153.96,41103.0,145.9092,146.0515,145.7196,145.9946,41103.0
2023-10-16 13:00:00,154.02,154.26,154.02,154.26,10413.0,146.0515,146.2791,146.0515,146.2791,10413.0
2023-10-16 13:05:00,154.27,154.52,154.22,154.52,6635.0,146.2886,146.5256,146.2411,146.5256,6635.0
2023-10-16 13:10:00,154.5,154.58,154.43,154.43,6765.0,146.5067,146.5825,146.4403,146.4403,6765.0
2023-10-16 13:15:00,154.45,154.47,154.12,154.12,17370.0,146.4592,146.4782,146.1463,146.1463,17370.0
2023-10-16 13:20:00,154.11,154.11,153.44,153.52,18535.0,146.1368,146.1368,145.5015,145.5774,18535.0
2023-10-16 13:25:00,153.5,153.74,153.25,153.67,20167.0,145.5584,145.786,145.3213,145.7196,20167.0
2023-10-16 13:30:00,153.64,153.9,153.6,153.89,13176.0,145.6911,145.9377,145.6532,145.9282,13176.0
2023-10-16 13:35:00,153.92,154.15,153.89,154.15,16788.0,145.9567,146.1748,145.9282,146.1748,16788.0
2023-10-16 13:40:00,154.14,154.23,154.08,154.18,32572.0,146.1653,146.2506,146.1084,146.2032,32572.0
2023-10-16 13:45:00,154.18,154.25,154.12,154.18,12760.0,146.2032,146.2696,146.1463,146.2032,12760.0
2023-10-16 13:50:00,154.15,154.17,154.0,154.08,15473.0,146.1748,146.1937,146.0325,146.1084,15473.0
2023-10-16 13:55:00,154.1,154.14,154.05,154.12,10321.0,146.1273,146.1653,146.0799,146.1463,10321.0
2023-10-16 14:00:00,154.11,154.16,153.98,154.0,20136.0,146.1368,146.1842,146.0136,146.0325,20136.0
2023-10-16 14:05:00,154.03,154.16,153.98,154.06,25132.0,146.061,146.1842,146.0136,146.0894,25132.0
2023-10-16 14:10:00,154.04,154.16,153.99,154.03,14875.0,146.0704,146.1842,146.023,146.061,14875.0
2023-10-16 14:15:00,154.05,154.11,153.99,154.07,8790.0,146.0799,146.1368,146.023,146.0989,8790.0
2023-10-16 14:20:00,154.08,154.14,153.97,154.1,16152.0,146.1084,146.1653,146.0041,146.1273,16152.0
2023-10-16 14:25:00,154.07,154.17,153.97,154.01,24383.0,146.0989,146.1937,146.0041,146.042,24383.0
2023-10-16 14:30:00,154.0,154.17,153.97,154.15,38666.0,146.0325,146.1937,146.0041,146.1748,38666.0
2023-10-16 14:35:00,154.12,154.13,153.74,153.8,14747.0,146.1463,146.1558,145.786,145.8429,14747.0
2023-10-16 14:40:00,153.78,153.87,153.69,153.86,11147.0,145.8239,145.9092,145.7386,145.8998,11147.0
2023-10-16 14:45:00,153.83,153.88,153.72,153.74,8857.0,145.8713,145.9187,145.767,145.786,8857.0
2023-10-16 14:50:00,153.73,153.84,153.71,153.83,14710.0,145.7765,145.8808,145.7575,145.8713,14710.0
2023-10-16 14:55:00,153.83,154.0,153.77,153.93,29193.0,145.8713,146.0325,145.8144,145.9661,29193.0
2023-10-16 15:00:00,153.91,153.94,153.72,153.87,13708.0,145.9472,145.9756,145.767,145.9092,13708.0
2023-10-16 15:05:00,153.89,154.12,153.89,154.11,14164.0,145.9282,146.1463,145.9282,146.1368,14164.0
2023-10-16 15:10:00,154.13,154.15,154.0,154.1,37616.0,146.1558,146.1748,146.0325,146.1273,37616.0
2023-10-16 15:15:00,154.1,154.2,154.09,154.15,26515.0,146.1273,146.2222,146.1179,146.1748,26515.0
2023-10-16 15:20:00,154.18,154.27,154.16,154.17,20799.0,146.2032,146.2886,146.1842,146.1937,20799.0
2023-10-16 15:25:00,154.19,154.38,154.15,154.38,15219.0,146.2127,146.3929,146.1748,146.3929,15219.0
2023-10-16 15:30:00,154.38,154.42,154.27,154.39,19397.0,146.3929,146.4308,146.2886,146.4023,19397.0
2023-10-16 15:35:00,154.41,154.51,154.35,154.47,48258.0,146.4213,146.5161,146.3644,146.4782,48258.0
2023-10-16 15:40:00,154.49,154.56,154.43,154.47,44656.0,146.4972,146.5635,146.4403,146.4782,44656.0
2023-10-16 15:45:00,154.44,154.44,154.19,154.31,56623.0,146.4498,146.4498,146.2127,146.3265,56623.0
2023-10-16 15:50:00,154.31,154.39,154.0,154.27,201124.0,146.3265,146.4023,146.0325,146.2886,201124.0
2023-10-16 15:55:00,154.27,154.42,154.12,154.32,370469.0,146.2886,146.4308,146.1463,146.336,370469.0
2023-10-17 09:30:00,152.8,153.03,151.89,152.31,115909.0,144.8946,145.1127,144.0317,144.43,115909.0
2023-10-17 09:35:00,152.47,152.71,152.33,152.69,15015.0,144.5817,144.8093,144.4489,144.7903,15015.0
2023-10-17 09:40:00,152.72,152.88,152.34,152.62,23577.0,144.8187,144.9705,144.4584,144.7239,23577.0
2023-10-17 09:45:00,152.52,152.91,152.29,152.87,15168.0,144.6291,144.9989,144.411,144.961,15168.0
2023-10-17 09:50:00,152.89,152.94,152.52,152.66,31342.0,144.9799,145.0274,144.6291,144.7618,31342.0
2023-10-17 09:55:00,152.7,152.99,152.45,152.57,22172.0,144.7998,145.0748,144.5627,144.6765,22172.0
2023-10-17 10:00:00,152.59,152.61,151.92,151.97,28424.0,144.6955,144.7144,144.0601,144.1075,28424.0
2023-10-17 10:05:00,152.0,152.64,151.98,152.56,38881.0,144.136,144.7429,144.117,144.667,38881.0
2023-10-17 10:10:00,152.58,152.93,152.54,152.8,32787.0,144.686,145.0179,144.6481,144.8946,32787.0
2023-10-17 10:15:00,152.77,152.94,152.67,152.94,21193.0,144.8662,145.0274,144.7713,145.0274,21193.0
2023-10-17 10:20:00,152.96,153.43,152.92,153.34,15422.0,145.0463,145.492,145.0084,145.4067,15422.0
2023-10-17 10:25:00,153.4,153.48,153.06,153.19,17823.0,145.4636,145.5394,145.1412,145.2644,17823.0
2023-10-17 10:30:00,153.22,153.34,153.13,153.34,14800.0,145.2929,145.4067,145.2075,145.4067,14800.0
2023-10-17 10:35:00,153.41,153.88,153.37,153.64,12105.0,145.473,145.9187,145.4351,145.6911,12105.0
2023-10-17 10:40:00,153.69,153.74,153.52,153.58,9667.0,145.7386,145.786,145.5774,145.6342,9667.0
2023-10-17 10:45:00,153.59,153.77,153.46,153.75,9976.0,145.6437,145.8144,145.5205,145.7955,9976.0
2023-10-17 10:50:00,153.75,153.77,153.47,153.5,14276.0,145.7955,145.8144,145.5299,145.5584,14276.0
2023-10-17 10:55:00,153.53,153.79,153.53,153.65,11673.0,145.5868,145.8334,145.5868,145.7006,11673.0
2023-10-17 11:00:00,153.65,153.74,153.38,153.49,26510.0,145.7006,145.786,145.4446,145.5489,26510.0
2023-10-17 11:05:00,153.55,153.62,153.38,153.46,12447.0,145.6058,145.6722,145.4446,145.5205,12447.0
2023-10-17 11:10:00,153.46,153.6,153.46,153.57,10277.0,145.5205,145.6532,145.5205,145.6248,10277.0
2023-10-17 11:15:00,153.6,153.84,153.48,153.78,19163.0,145.6532,145.8808,145.5394,145.8239,19163.0
2023-10-17 11:20:00,153.81,153.98,153.71,153.93,16631.0,145.8523,146.0136,145.7575,145.9661,16631.0
2023-10-17 11:25:00,153.91,154.12,153.9,153.99,17097.0,145.9472,146.1463,145.9377,146.023,17097.0
2023-10-17 11:30:00,154.03,154.42,154.03,154.42,18612.0,146.061,146.4308,146.061,146.4308,18612.0
2023-10-17 11:35:00,154.38,154.71,154.38,154.61,13087.0,146.3929,146.7058,146.3929,146.611,13087.0
2023-10-17 11:40:00,154.61,154.73,154.53,154.67,10543.0,146.611,146.7248,146.5351,146.6679,10543.0
2023-10-17 11:45:00,154.72,154.84,154.69,154.84,11387.0,146.7153,146.8291,146.6868,146.8291,11387.0
2023-10-17 11:50:00,154.88,154.91,154.56,154.56,13650.0,146.867,146.8954,146.5635,146.5635,13650.0
2023-10-17 11:55:00,154.61,154.76,154.5,154.75,8918.0,146.611,146.7532,146.5067,146.7437,8918.0
2023-10-17 12:00:00,154.74,154.85,154.53,154.53,13281.0,146.7342,146.8385,146.5351,146.5351,13281.0
2023-10-17 12:05:00,154.54,154.63,154.51,154.6,8634.0,146.5446,146.6299,146.5161,146.6015,8634.0
2023-10-17 12:10:00,154.65,154.77,154.55,154.69,8398.0,146.6489,146.7627,146.5541,146.6868,8398.0
2023-10-17 12:15:00,154.75,154.76,154.59,154.63,13235.0,146.7437,146.7532,146.592,146.6299,13235.0
2023-10-17 12:20:00,154.63,154.84,154.6,154.77,8913.0,146.6299,146.8291,146.6015,146.7627,8913.0
2023-10-17 12:25:00,154.75,154.87,154.69,154.83,14721.0,146.7437,146.8575,146.6868,146.8196,14721.0
2023-10-17 12:30:00,154.82,154.89,154.71,154.72,11309.0,146.8101,146.8765,146.7058,146.7153,11309.0
2023-10-17 12:35:00,154.7,154.71,154.4,154.43,11240.0,146.6963,146.7058,146.4118,146.4403,11240.0
2023-10-17 12:40:00,154.44,154.45,154.15,154.16,16685.0,146.4498,146.4592,146.1748,146.1842,16685.0
2023-10-17 12:45:00,154.15,154.15,153.88,154.11,26673.0,146.1748,146.1748,145.9187,146.1368,26673.0
2023-10-17 12:50:00,154.19,154.31,154.1,154.24,14232.0,146.2127,146.3265,146.1273,146.2601,14232.0
2023-10-17 12:55:00,154.21,154.29,153.95,154.04,11717.0,146.2317,146.3075,145.9851,146.0704,11717.0
2023-10-17 13:00:00,154.01,154.11,153.9,153.9,11282.0,146.042,146.1368,145.9377,145.9377,11282.0
2023-10-17 13:05:00,153.93,153.93,153.8,153.86,13593.0,145.9661,145.9661,145.8429,145.8998,13593.0
2023-10-17 13:10:00,153.88,154.04,153.83,153.83,11111.0,145.9187,146.0704,145.8713,145.8713,11111.0
2023-10-17 13:15:00,153.85,153.99,153.82,153.92,14156.0,145.8903,146.023,145.8618,145.9567,14156.0
2023-10-17 13:20:00,153.92,153.98,153.76,153.77,15648.0,145.9567,146.0136,145.8049,145.8144,15648.0
2023-10-17 13:25:00,153.74,153.88,153.73,153.88,11579.0,145.786,145.9187,145.7765,145.9187,11579.0
2023-10-17 13:30:00,153.85,153.87,153.57,153.8,25373.0,145.8903,145.9092,145.6248,145.8429,25373.0
2023-10-17 13:35:00,153.82,153.87,153.63,153.75,13375.0,145.8618,145.9092,145.6817,145.7955,13375.0
2023-10-17 13:40:00,153.77,153.91,153.75,153.9,19881.0,145.8144,145.9472,145.7955,145.9377,19881.0
2023-10-17 13:45:00,153.91,154.15,153.75,154.11,24790.0,145.9472,146.1748,145.7955,146.1368,24790.0
2023-10-17 13:50:00,154.12,154.18,153.7,153.79,30201.0,146.1463,146.2032,145.748,145.8334,30201.0
2023-10-17 13:55:00,153.77,153.79,153.5,153.52,17219.0,145.8144,145.8334,145.5584,145.5774,17219.0
2023-10-17 14:00:00,153.51,153.7,153.48,153.62,20251.0,145.5679,145.748,145.5394,145.6722,20251.0
2023-10-17 14:05:00,153.68,153.74,153.61,153.72,50174.0,145.7291,145.786,145.6627,145.767,50174.0
2023-10-17 14:10:00,153.81,153.87,153.65,153.78,13774.0,145.8523,145.9092,145.7006,145.8239,13774.0
2023-10-17 14:15:00,153.83,153.98,153.66,153.76,12793.0,145.8713,146.0136,145.7101,145.8049,12793.0
2023-10-17 14:20:00,153.75,153.97,153.75,153.87,13585.0,145.7955,146.0041,145.7955,145.9092,13585.0
2023-10-17 14:25:00,153.96,154.1,153.91,153.99,11576.0,145.9946,146.1273,145.9472,146.023,11576.0
2023-10-17 14:30:00,154.01,154.18,153.92,154.14,21728.0,146.042,146.2032,145.9567,146.1653,21728.0
2023-10-17 14:35:00,154.14,154.34,154.04,154.34,13669.0,146.1653,146.3549,146.0704,146.3549,13669.0
2023-10-17 14:40:00,154.34,154.42,154.18,154.18,17498.0,146.3549,146.4308,146.2032,146.2032,17498.0
2023-10-17 14:45:00,154.17,154.3,154.08,154.26,29135.0,146.1937,146.317,146.1084,146.2791,29135.0
2023-10-17 14:50:00,154.26,154.26,153.68,153.76,10804.0,146.2791,146.2791,145.7291,145.8049,10804.0
2023-10-17 14:55:00,153.71,153.87,153.67,153.74,20529.0,145.7575,145.9092,145.7196,145.786,20529.0
2023-10-17 15:00:00,153.75,153.75,153.59,153.71,40794.0,145.7955,145.7955,145.6437,145.7575,40794.0
2023-10-17 15:05:00,153.71,153.88,153.59,153.73,58971.0,145.7575,145.9187,145.6437,145.7765,58971.0
2023-10-17 15:10:00,153.71,153.83,153.62,153.69,25657.0,145.7575,145.8713,145.6722,145.7386,25657.0
2023-10-17 15:15:00,153.7,153.78,153.59,153.72,35430.0,145.748,145.8239,145.6437,145.767,35430.0
2023-10-17 15:20:00,153.72,153.84,153.61,153.65,21180.0,145.767,145.8808,145.6627,145.7006,21180.0
2023-10-17 15:25:00,153.61,153.76,153.6,153.74,26085.0,145.6627,145.8049,145.6532,145.786,26085.0
2023-10-17 15:30:00,153.75,153.84,153.45,153.46,39117.0,145.7955,145.8808,145.511,145.5205,39117.0
2023-10-17 15:35:00,153.45,153.73,153.45,153.6,26540.0,145.511,145.7765,145.511,145.6532,26540.0
2023-10-17 15:40:00,153.6,153.66,153.5,153.53,23563.0,145.6532,145.7101,145.5584,145.5868,23563.0
2023-10-17 15:45:00,153.55,153.63,153.47,153.55,34369.0,145.6058,145.6817,145.5299,145.6058,34369.0
2023-10-17 15:50:00,153.54,153.97,153.52,153.95,101037.0,145.5963,146.0041,145.5774,145.9851,101037.0
2023-10-17 15:55:00,153.98,154.26,153.96,154.26,317168.0,146.0136,146.2791,145.9946,146.2791,317168.0
2023-10-18 09:30:00,153.05,153.2,152.44,153.15,65994.0,145.1317,145.2739,144.5532,145.2265,65994.0
2023-10-18 09:35:00,153.1,153.31,152.37,152.86,14672.0,145.1791,145.3782,144.4869,144.9515,14672.0
2023-10-18 09:40:00,152.81,153.06,152.55,152.9,49848.0,144.9041,145.1412,144.6575,144.9894,49848.0
2023-10-18 09:45:00,152.88,153.09,152.61,152.75,42502.0,144.9705,145.1696,144.7144,144.8472,42502.0
2023-10-18 09:50:00,152.82,152.84,152.47,152.55,17740.0,144.9136,144.9325,144.5817,144.6575,17740.0
2023-10-18 09:55:00,152.56,152.66,152.38,152.53,23812.0,144.667,144.7618,144.4963,144.6386,23812.0
2023-10-18 10:00:00,152.56,152.61,152.14,152.57,24658.0,144.667,144.7144,144.2688,144.6765,24658.0
2023-10-18 10:05:00,152.59,152.89,152.4,152.83,51898.0,144.6955,144.9799,144.5153,144.9231,51898.0
2023-10-18 10:10:00,152.82,153.08,152.71,152.98,140386.0,144.9136,145.1601,144.8093,145.0653,140386.0
2023-10-18 10:15:00,153.05,153.68,153.04,153.61,42450.0,145.1317,145.7291,145.1222,145.6627,42450.0
2023-10-18 10:20:00,153.59,154.03,153.59,153.81,56680.0,145.6437,146.061,145.6437,145.8523,56680.0
2023-10-18 10:25:00,153.78,153.78,153.08,153.09,23536.0,145.8239,145.8239,145.1601,145.1696,23536.0
2023-10-18 10:30:00,153.07,153.22,153.0,153.08,34653.0,145.1506,145.2929,145.0843,145.1601,34653.0
2023-10-18 10:35:00,153.09,153.18,152.75,152.87,66529.0,145.1696,145.2549,144.8472,144.961,66529.0
2023-10-18 10:40:00,152.88,153.06,152.76,152.97,14847.0,144.9705,145.1412,144.8567,145.0558,14847.0
2023-10-18 10:45:00,152.9,153.11,152.9,153.04,38124.0,144.9894,145.1886,144.9894,145.1222,38124.0
2023-10-18 10:50:00,153.03,153.06,152.79,153.0,59662.0,145.1127,145.1412,144.8851,145.0843,59662.0
2023-10-18 10:55:00,153.01,153.1,152.8,152.86,19187.0,145.0937,145.1791,144.8946,144.9515,19187.0
2023-10-18 11:00:00,152.85,153.33,152.85,153.2,15944.0,144.942,145.3972,144.942,145.2739,15944.0
2023-10-18 11:05:00,153.15,153.27,153.09,153.13,14533.0,145.2265,145.3403,145.1696,145.2075,14533.0
2023-10-18 11:10:00,153.14,153.51,153.09,153.4,21837.0,145.217,145.5679,145.1696,145.4636,21837.0
2023-10-18 11:15:00,153.39,153.65,153.32,153.63,8370.0,145.4541,145.7006,145.3877,145.6817,8370.0
2023-10-18 11:20:00,153.63,153.65,153.39,153.43,35258.0,145.6817,145.7006,145.4541,145.492,35258.0
2023-10-18 11:25:00,153.46,153.76,153.37,153.37,13770.0,145.5205,145.8049,145.4351,145.4351,13770.0
2023-10-18 11:30:00,153.34,153.6,153.32,153.47,13426.0,145.4067,145.6532,145.3877,145.5299,13426.0
2023-10-18 11:35:00,153.43,153.62,153.41,153.53,7485.0,145.492,145.6722,145.473,145.5868,7485.0
2023-10-18 11:40:00,153.54,153.56,153.17,153.18,9841.0,145.5963,145.6153,145.2455,145.2549,9841.0
2023-10-18 11:45:00,153.22,153.27,153.05,153.08,9484.0,145.2929,145.3403,145.1317,145.1601,9484.0
2023-10-18 11:50:00,153.11,153.19,153.03,153.06,3822.0,145.1886,145.2644,145.1127,145.1412,3822.0
2023-10-18 11:55:00,153.06,153.24,152.89,152.89,8563.0,145.1412,145.3118,144.9799,144.9799,8563.0
2023-10-18 12:00:00,152.9,153.54,152.8,153.52,15063.0,144.9894,145.5963,144.8946,145.5774,15063.0
2023-10-18 12:05:00,153.53,153.53,153.2,153.37,7638.0,145.5868,145.5868,145.2739,145.4351,7638.0
2023-10-18 12:10:00,153.37,153.47,153.17,153.17,8507.0,145.4351,145.5299,145.2455,145.2455,8507.0
2023-10-18 12:15:00,153.17,153.19,153.0,153.03,10864.0,145.2455,145.2644,145.0843,145.1127,10864.0
2023-10-18 12:20:00,153.04,153.06,152.86,152.91,24860.0,145.1222,145.1412,144.9515,144.9989,24860.0
2023-10-18 12:25:00,152.96,152.97,152.83,152.86,16668.0,145.0463,145.0558,144.9231,144.9515,16668.0
2023-10-18 12:30:00,152.85,152.87,152.71,152.76,24893.0,144.942,144.961,144.8093,144.8567,24893.0
2023-10-18 12:35:00,152.76,152.98,152.58,152.62,17827.0,144.8567,145.0653,144.686,144.7239,17827.0
2023-10-18 12:40:00,152.62,152.83,152.57,152.82,16613.0,144.7239,144.9231,144.6765,144.9136,16613.0
2023-10-18 12:45:00,152.82,152.86,152.48,152.55,21312.0,144.9136,144.9515,144.5912,144.6575,21312.0
2023-10-18 12:50:00,152.49,152.56,152.37,152.38,12217.0,144.6006,144.667,144.4869,144.4963,12217.0
2023-10-18 12:55:00,152.4,152.48,152.23,152.44,28093.0,144.5153,144.5912,144.3541,144.5532,28093.0
2023-10-18 13:00:00,152.44,153.05,152.29,153.0,37686.0,144.5532,145.1317,144.411,145.0843,37686.0
2023-10-18 13:05:00,153.04,153.09,152.86,153.02,29588.0,145.1222,145.1696,144.9515,145.1032,29588.0
2023-10-18 13:10:00,153.02,153.26,152.88,153.2,24724.0,145.1032,145.3308,144.9705,145.2739,24724.0
2023-10-18 13:15:00,153.19,153.39,153.05,153.12,26076.0,145.2644,145.4541,145.1317,145.198,26076.0
2023-10-18 13:20:00,153.1,153.17,153.01,153.03,25163.0,145.1791,145.2455,145.0937,145.1127,25163.0
2023-10-18 13:25:00,153.05,153.12,152.85,152.88,46202.0,145.1317,145.198,144.942,144.9705,46202.0
2023-10-18 13:30:00,152.89,152.89,152.31,152.38,41977.0,144.9799,144.9799,144.43,144.4963,41977.0
2023-10-18 13:35:00,152.39,152.39,151.97,152.05,23891.0,144.5058,144.5058,144.1075,144.1834,23891.0
2023-10-18 13:40:00,152.05,152.32,152.03,152.28,10838.0,144.1834,144.4394,144.1644,144.4015,10838.0
2023-10-18 13:45:00,152.26,152.37,152.14,152.37,16334.0,144.3825,144.4869,144.2688,144.4869,16334.0
2023-10-18 13:50:00,152.36,152.55,152.35,152.49,23623.0,144.4774,144.6575,144.4679,144.6006,23623.0
2023-10-18 13:55:00,152.46,152.7,152.4,152.62,21489.0,144.5722,144.7998,144.5153,144.7239,21489.0
2023-10-18 14:00:00,152.63,152.63,152.37,152.53,22744.0,144.7334,144.7334,144.4869,144.6386,22744.0
2023-10-18 14:05:00,152.55,152.95,152.4,152.73,26680.0,144.6575,145.0368,144.5153,144.8282,26680.0
2023-10-18 14:10:00,152.67,152.71,152.49,152.58,24590.0,144.7713,144.8093,144.6006,144.686,24590.0
2023-10-18 14:15:00,152.54,152.61,152.43,152.52,21382.0,144.6481,144.7144,144.5437,144.6291,21382.0
2023-10-18 14:20:00,152.49,152.7,152.46,152.55,27516.0,144.6006,144.7998,144.5722,144.6575,27516.0
2023-10-18 14:25:00,152.53,152.8,152.53,152.78,14971.0,144.6386,144.8946,144.6386,144.8756,14971.0
2023-10-18 14:30:00,152.77,152.96,152.69,152.71,13140.0,144.8662,145.0463,144.7903,144.8093,13140.0
2023-10-18 14:35:00,152.72,152.75,152.54,152.54,13822.0,144.8187,144.8472,144.6481,144.6481,13822.0
2023-10-18 14:40:00,152.5,152.59,152.41,152.45,9663.0,144.6101,144.6955,144.5248,144.5627,9663.0
2023-10-18 14:45:00,152.51,152.58,152.37,152.42,12479.0,144.6196,144.686,144.4869,144.5343,12479.0
2023-10-18 14:50:00,152.38,152.41,152.16,152.39,30367.0,144.4963,144.5248,144.2877,144.5058,30367.0
2023-10-18 14:55:00,152.41,152.7,152.4,152.53,25223.0,144.5248,144.7998,144.5153,144.6386,25223.0
2023-10-18 15:00:00,152.51,152.55,152.13,152.13,25012.0,144.6196,144.6575,144.2593,144.2593,25012.0
2023-10-18 15:05:00,152.09,152.11,151.65,151.7,25812.0,144.2213,144.2403,143.8041,143.8515,25812.0
2023-10-18 15:10:00,151.72,151.76,151.58,151.6,22069.0,143.8705,143.9084,143.7377,143.7567,22069.0
2023-10-18 15:15:00,151.61,151.71,151.45,151.66,27745.0,143.7662,143.861,143.6144,143.8136,27745.0
2023-10-18 15:20:00,151.67,152.05,151.65,151.99,17883.0,143.8231,144.1834,143.8041,144.1265,17883.0
2023-10-18 15:25:00,152.0,152.01,151.81,151.92,25994.0,144.136,144.1455,143.9558,144.0601,25994.0
2023-10-18 15:30:00,151.93,152.05,151.83,152.04,31901.0,144.0696,144.1834,143.9748,144.1739,31901.0
2023-10-18 15:35:00,152.08,152.24,152.02,152.08,31038.0,144.2119,144.3636,144.155,144.2119,31038.0
2023-10-18 15:40:00,152.06,152.06,151.83,151.88,34595.0,144.1929,144.1929,143.9748,144.0222,34595.0
2023-10-18 15:45:00,151.87,151.87,151.46,151.56,74876.0,144.0127,144.0127,143.6239,143.7188,74876.0
2023-10-18 15:50:00,151.58,151.86,151.54,151.78,117202.0,143.7377,144.0032,143.6998,143.9274,117202.0
2023-10-18 15:55:00,151.79,152.07,151.75,151.83,249864.0,143.9369,144.2024,143.8989,143.9748,249864.0
2023-10-19 09:30:00,152.84,153.34,152.28,152.31,107664.0,144.9325,145.4067,144.4015,144.43,107664.0
2023-10-19 09:35:00,152.31,152.52,152.05,152.39,23115.0,144.43,144.6291,144.1834,144.5058,23115.0
2023-10-19 09:40:00,152.4,152.4,151.92,152.17,43881.0,144.5153,144.5153,144.0601,144.2972,43881.0
2023-10-19 09:45:00,152.24,152.24,151.57,151.83,43240.0,144.3636,144.3636,143.7282,143.9748,43240.0
2023-10-19 09:50:00,151.81,152.49,151.75,152.45,21230.0,143.9558,144.6006,143.8989,144.5627,21230.0
2023-10-19 09:55:00,152.49,152.55,152.11,152.16,44164.0,144.6006,144.6575,144.2403,144.2877,44164.0
2023-10-19 10:00:00,152.19,152.69,152.05,152.53,62813.0,144.3162,144.7903,144.1834,144.6386,62813.0
2023-10-19 10:05:00,152.55,153.01,152.51,152.63,63300.0,144.6575,145.0937,144.6196,144.7334,63300.0
2023-10-19 10:10:00,152.67,153.36,152.67,153.0,23829.0,144.7713,145.4256,144.7713,145.0843,23829.0
2023-10-19 10:15:00,153.03,153.07,152.41,152.46,12516.0,145.1127,145.1506,144.5248,144.5722,12516.0
2023-10-19 10:20:00,152.59,152.61,152.28,152.59,12617.0,144.6955,144.7144,144.4015,144.6955,12617.0
2023-10-19 10:25:00,152.58,152.58,152.07,152.12,19810.0,144.686,144.686,144.2024,144.2498,19810.0
2023-10-19 10:30:00,152.05,152.41,152.05,152.41,13629.0,144.1834,144.5248,144.1834,144.5248,13629.0
2023-10-19 10:35:00,152.41,152.71,152.35,152.35,14671.0,144.5248,144.8093,144.4679,144.4679,14671.0
2023-10-19 10:40:00,152.33,152.46,152.07,152.25,31757.0,144.4489,144.5722,144.2024,144.3731,31757.0
2023-10-19 10:45:00,152.25,152.29,152.08,152.24,38066.0,144.3731,144.411,144.2119,144.3636,38066.0
2023-10-19 10:50:00,152.26,152.45,151.97,152.14,15483.0,144.3825,144.5627,144.1075,144.2688,15483.0
2023-10-19 10:55:00,152.21,152.32,151.97,152.0,12480.0,144.3351,144.4394,144.1075,144.136,12480.0
2023-10-19 11:00:00,152.03,152.19,151.98,152.19,17885.0,144.1644,144.3162,144.117,144.3162,17885.0
2023-10-19 11:05:00,152.14,152.19,151.92,151.93,22102.0,144.2688,144.3162,144.0601,144.0696,22102.0
2023-10-19 11:10:00,151.97,152.03,151.75,151.77,13266.0,144.1075,144.1644,143.8989,143.9179,13266.0
2023-10-19 11:15:00,151.75,151.86,151.54,151.76,25230.0,143.8989,144.0032,143.6998,143.9084,25230.0
2023-10-19 11:20:00,151.71,152.01,151.57,152.0,16111.0,143.861,144.1455,143.7282,144.136,16111.0
2023-10-19 11:25:00,152.03,152.21,151.81,152.21,51368.0,144.1644,144.3351,143.9558,144.3351,51368.0
2023-10-19 11:30:00,152.19,152.37,152.13,152.34,11529.0,144.3162,144.4869,144.2593,144.4584,11529.0
2023-10-19 11:35:00,152.28,152.44,152.27,152.31,12849.0,144.4015,144.5532,144.392,144.43,12849.0
2023-10-19 11:40:00,152.32,152.47,152.26,152.39,15834.0,144.4394,144.5817,144.3825,144.5058,15834.0
2023-10-19 11:45:00,152.41,152.56,152.32,152.43,17109.0,144.5248,144.667,144.4394,144.5437,17109.0
2023-10-19 11:50:00,152.43,152.45,152.25,152.26,8763.0,144.5437,144.5627,144.3731,144.3825,8763.0
2023-10-19 11:55:00,152.28,152.3,152.06,152.06,6686.0,144.4015,144.4205,144.1929,144.1929,6686.0
2023-10-19 12:00:00,152.02,153.14,151.75,152.76,29197.0,144.155,145.217,143.8989,144.8567,29197.0
2023-10-19 12:05:00,152.78,152.83,152.3,152.39,42555.0,144.8756,144.9231,144.4205,144.5058,42555.0
2023-10-19 12:10:00,152.36,152.47,152.18,152.21,18540.0,144.4774,144.5817,144.3067,144.3351,18540.0
2023-10-19 12:15:00,152.16,152.8,152.05,152.69,15558.0,144.2877,144.8946,144.1834,144.7903,15558.0
2023-10-19 12:20:00,152.77,153.18,152.75,152.92,24986.0,144.8662,145.2549,144.8472,145.0084,24986.0
2023-10-19 12:25:00,152.87,152.87,152.11,152.15,10287.0,144.961,144.961,144.2403,144.2782,10287.0
2023-10-19 12:30:00,152.19,152.22,151.53,151.61,27022.0,144.3162,144.3446,143.6903,143.7662,27022.0
2023-10-19 12:35:00,151.56,151.56,151.13,151.39,28441.0,143.7188,143.7188,143.311,143.5576,28441.0
2023-10-19 12:40:00,151.41,151.97,151.38,151.79,12716.0,143.5765,144.1075,143.5481,143.9369,12716.0
2023-10-19 12:45:00,151.8,152.68,151.8,152.68,15315.0,143.9463,144.7808,143.9463,144.7808,15315.0
2023-10-19 12:50:00,152.63,153.03,152.31,153.02,14473.0,144.7334,145.1127,144.43,145.1032,14473.0
2023-10-19 12:55:00,153.05,153.21,152.79,152.97,5871.0,145.1317,145.2834,144.8851,145.0558,5871.0
2023-10-19 13:00:00,153.0,153.34,152.99,153.03,15636.0,145.0843,145.4067,145.0748,145.1127,15636.0
2023-10-19 13:05:00,153.06,153.46,152.99,153.29,12057.0,145.1412,145.5205,145.0748,145.3593,12057.0
2023-10-19 13:10:00,153.26,153.41,152.95,152.99,20972.0,145.3308,145.473,145.0368,145.0748,20972.0
2023-10-19 13:15:00,152.99,153.23,152.74,152.92,26993.0,145.0748,145.3024,144.8377,145.0084,26993.0
2023-10-19 13:20:00,152.84,152.99,152.77,152.89,15386.0,144.9325,145.0748,144.8662,144.9799,15386.0
2023-10-19 13:25:00,152.85,153.01,152.55,152.82,31959.0,144.942,145.0937,144.6575,144.9136,31959.0
2023-10-19 13:30:00,152.85,153.02,152.57,152.64,12003.0,144.942,145.1032,144.6765,144.7429,12003.0
2023-10-19 13:35:00,152.69,152.69,152.04,152.2,13554.0,144.7903,144.7903,144.1739,144.3256,13554.0
2023-10-19 13:40:00,152.24,152.24,151.89,152.02,14258.0,144.3636,144.3636,144.0317,144.155,14258.0
2023-10-19 13:45:00,151.97,152.13,151.92,151.97,12007.0,144.1075,144.2593,144.0601,144.1075,12007.0
2023-10-19 13:50:00,151.99,152.21,151.96,152.12,8741.0,144.1265,144.3351,144.0981,144.2498,8741.0
2023-10-19 13:55:00,152.12,152.4,152.04,152.15,33350.0,144.2498,144.5153,144.1739,144.2782,33350.0
2023-10-19 14:00:00,152.13,152.36,151.98,152.2,8171.0,144.2593,144.4774,144.117,144.3256,8171.0
2023-10-19 14:05:00,152.15,152.28,152.0,152.16,8328.0,144.2782,144.4015,144.136,144.2877,8328.0
2023-10-19 14:10:00,152.19,152.45,152.19,152.26,7978.0,144.3162,144.5627,144.3162,144.3825,7978.0
2023-10-19 14:15:00,152.15,152.33,152.07,152.14,8144.0,144.2782,144.4489,144.2024,144.2688,8144.0
2023-10-19 14:20:00,152.15,152.24,151.85,152.05,9130.0,144.2782,144.3636,143.9938,144.1834,9130.0
2023-10-19 14:25:00,151.97,152.23,151.94,152.08,6734.0,144.1075,144.3541,144.0791,144.2119,6734.0
2023-10-19 14:30:00,151.96,151.96,151.41,151.42,16372.0,144.0981,144.0981,143.5765,143.586,16372.0
2023-10-19 14:35:00,151.42,151.48,151.24,151.42,29576.0,143.586,143.6429,143.4153,143.586,29576.0
2023-10-19 14:40:00,151.41,151.41,151.16,151.24,26750.0,143.5765,143.5765,143.3395,143.4153,26750.0
2023-10-19 14:45:00,151.23,151.36,151.13,151.23,19917.0,143.4058,143.5291,143.311,143.4058,19917.0
2023-10-19 14:50:00,151.23,151.28,151.12,151.12,18985.0,143.4058,143.4532,143.3015,143.3015,18985.0
2023-10-19 14:55:00,151.14,151.35,150.95,151.0,32513.0,143.3205,143.5196,143.1403,143.1877,32513.0
2023-10-19 15:00:00,150.98,151.28,150.95,151.2,45773.0,143.1688,143.4532,143.1403,143.3774,45773.0
2023-10-19 15:05:00,151.19,151.27,150.9,150.94,20535.0,143.3679,143.4438,143.0929,143.1308,20535.0
2023-10-19 15:10:00,150.9,151.05,150.78,150.81,51601.0,143.0929,143.2351,142.9791,143.0076,51601.0
2023-10-19 15:15:00,150.82,150.99,150.67,150.98,25737.0,143.017,143.1782,142.8748,143.1688,25737.0
2023-10-19 15:20:00,151.0,151.08,150.76,150.91,30718.0,143.1877,143.2636,142.9601,143.1024,30718.0
2023-10-19 15:25:00,150.89,150.97,150.72,150.87,47531.0,143.0834,143.1593,142.9222,143.0645,47531.0
2023-10-19 15:30:00,150.91,151.2,150.82,151.17,28836.0,143.1024,143.3774,143.017,143.3489,28836.0
2023-10-19 15:35:00,151.17,151.17,150.81,150.82,26585.0,143.3489,143.3489,143.0076,143.017,26585.0
2023-10-19 15:40:00,150.81,150.9,150.47,150.56,43702.0,143.0076,143.0929,142.6852,142.7705,43702.0
2023-10-19 15:45:00,150.54,151.05,150.48,151.05,61055.0,142.7515,143.2351,142.6946,143.2351,61055.0
2023-10-19 15:50:00,151.07,151.22,150.86,150.97,108047.0,143.2541,143.3963,143.055,143.1593,108047.0
2023-10-19 15:55:00,150.81,151.13,150.73,150.88,303887.0,143.0076,143.311,142.9317,143.0739,303887.0
2023-10-20 09:30:00,151.42,151.54,150.7,151.01,348266.0,143.586,143.6998,142.9033,143.1972,348266.0
2023-10-20 09:35:00,151.04,151.18,150.78,151.09,42187.0,143.2257,143.3584,142.9791,143.2731,42187.0
2023-10-20 09:40:00,151.06,151.5,150.99,151.19,56651.0,143.2446,143.6619,143.1782,143.3679,56651.0
2023-10-20 09:45:00,151.14,151.52,150.97,151.33,54661.0,143.3205,143.6808,143.1593,143.5007,54661.0
2023-10-20 09:50:00,151.3,151.44,150.96,151.44,21821.0,143.4722,143.605,143.1498,143.605,21821.0
2023-10-20 09:55:00,151.44,151.81,151.39,151.44,30959.0,143.605,143.9558,143.5576,143.605,30959.0
2023-10-20 10:00:00,151.44,151.56,150.91,150.93,18022.0,143.605,143.7188,143.1024,143.1214,18022.0
2023-10-20 10:05:00,150.94,151.0,150.67,150.84,18766.0,143.1308,143.1877,142.8748,143.036,18766.0
2023-10-20 10:10:00,150.84,150.84,150.48,150.48,24529.0,143.036,143.036,142.6946,142.6946,24529.0
2023-10-20 10:15:00,150.48,150.59,150.1,150.2,15721.0,142.6946,142.7989,142.3343,142.4291,15721.0
2023-10-20 10:20:00,150.16,150.23,149.97,150.15,27439.0,142.3912,142.4576,142.211,142.3817,27439.0
2023-10-20 10:25:00,150.16,150.22,150.01,150.05,11486.0,142.3912,142.4481,142.2489,142.2869,11486.0
2023-10-20 10:30:00,150.03,150.22,149.76,150.18,14093.0,142.2679,142.4481,142.0119,142.4102,14093.0
2023-10-20 10:35:00,150.22,150.22,149.84,149.86,8456.0,142.4481,142.4481,142.0877,142.1067,8456.0
2023-10-20 10:40:00,149.82,149.92,149.57,149.57,12353.0,142.0688,142.1636,141.8317,141.8317,12353.0
2023-10-20 10:45:00,149.58,149.75,149.55,149.61,18733.0,141.8412,142.0024,141.8127,141.8696,18733.0
2023-10-20 10:50:00,149.59,149.59,149.18,149.34,27850.0,141.8507,141.8507,141.4619,141.6136,27850.0
2023-10-20 10:55:00,149.29,149.37,149.13,149.24,19925.0,141.5662,141.6421,141.4145,141.5188,19925.0
2023-10-20 11:00:00,149.16,149.45,149.15,149.27,18996.0,141.4429,141.7179,141.4334,141.5472,18996.0
2023-10-20 11:05:00,149.21,149.39,149.17,149.37,41374.0,141.4903,141.661,141.4524,141.6421,41374.0
2023-10-20 11:10:00,149.3,149.34,149.01,149.28,9016.0,141.5757,141.6136,141.3007,141.5567,9016.0
2023-10-20 11:15:00,149.28,149.35,148.82,148.87,19168.0,141.5567,141.6231,141.1205,141.1679,19168.0
2023-10-20 11:20:00,148.86,149.07,148.7,149.01,83817.0,141.1584,141.3576,141.0067,141.3007,83817.0
2023-10-20 11:25:00,149.02,149.27,148.94,149.24,17013.0,141.3102,141.5472,141.2343,141.5188,17013.0
2023-10-20 11:30:00,149.2,149.23,149.05,149.22,20890.0,141.4809,141.5093,141.3386,141.4998,20890.0
2023-10-20 11:35:00,149.21,149.59,149.2,149.51,11771.0,141.4903,141.8507,141.4809,141.7748,11771.0
2023-10-20 11:40:00,149.45,149.57,149.26,149.34,9121.0,141.7179,141.8317,141.5378,141.6136,9121.0
2023-10-20 11:45:00,149.36,149.44,149.25,149.34,46435.0,141.6326,141.7084,141.5283,141.6136,46435.0
2023-10-20 11:50:00,149.43,149.47,149.23,149.29,10592.0,141.699,141.7369,141.5093,141.5662,10592.0
2023-10-20 11:55:00,149.29,149.55,149.29,149.48,14561.0,141.5662,141.8127,141.5662,141.7464,14561.0
2023-10-20 12:00:00,149.48,149.51,149.15,149.23,63920.0,141.7464,141.7748,141.4334,141.5093,63920.0
2023-10-20 12:05:00,149.26,149.27,149.11,149.17,9097.0,141.5378,141.5472,141.3955,141.4524,9097.0
2023-10-20 12:10:00,149.16,149.28,149.14,149.15,8842.0,141.4429,141.5567,141.424,141.4334,8842.0
2023-10-20 12:15:00,149.12,149.29,149.08,149.27,9169.0,141.405,141.5662,141.3671,141.5472,9169.0
2023-10-20 12:20:00,149.3,149.49,149.25,149.37,19417.0,141.5757,141.7559,141.5283,141.6421,19417.0
2023-10-20 12:25:00,149.31,149.32,149.03,149.03,31233.0,141.5852,141.5946,141.3197,141.3197,31233.0
2023-10-20 12:30:00,149.05,149.31,149.03,149.27,30589.0,141.3386,141.5852,141.3197,141.5472,30589.0
2023-10-20 12:35:00,149.23,149.31,149.04,149.1,9610.0,141.5093,141.5852,141.3291,141.386,9610.0
2023-10-20 12:40:00,149.02,149.09,148.92,148.94,7732.0,141.3102,141.3765,141.2153,141.2343,7732.0
2023-10-20 12:45:00,148.99,149.32,148.99,149.32,28540.0,141.2817,141.5946,141.2817,141.5946,28540.0
2023-10-20 12:50:00,149.32,149.33,149.17,149.22,30050.0,141.5946,141.6041,141.4524,141.4998,30050.0
2023-10-20 12:55:00,149.2,149.46,149.18,149.33,26632.0,141.4809,141.7274,141.4619,141.6041,26632.0
2023-10-20 13:00:00,149.34,149.38,149.21,149.26,32826.0,141.6136,141.6515,141.4903,141.5378,32826.0
2023-10-20 13:05:00,149.28,149.3,149.03,149.03,12491.0,141.5567,141.5757,141.3197,141.3197,12491.0
2023-10-20 13:10:00,149.08,149.16,149.02,149.09,11699.0,141.3671,141.4429,141.3102,141.3765,11699.0
2023-10-20 13:15:00,149.05,149.78,149.01,149.69,31752.0,141.3386,142.0308,141.3007,141.9455,31752.0
2023-10-20 13:20:00,149.68,149.75,149.43,149.52,19935.0,141.936,142.0024,141.699,141.7843,19935.0
2023-10-20 13:25:00,149.5,149.5,149.17,149.29,13765.0,141.7653,141.7653,141.4524,141.5662,13765.0
2023-10-20 13:30:00,149.37,149.42,149.19,149.35,72259.0,141.6421,141.6895,141.4714,141.6231,72259.0
2023-10-20 13:35:00,149.4,149.43,149.24,149.25,7789.0,141.6705,141.699,141.5188,141.5283,7789.0
2023-10-20 13:40:00,149.3,149.51,149.3,149.34,25059.0,141.5757,141.7748,141.5757,141.6136,25059.0
2023-10-20 13:45:00,149.36,149.36,148.85,148.9,36446.0,141.6326,141.6326,141.149,141.1964,36446.0
2023-10-20 13:50:00,148.89,149.03,148.85,149.03,16982.0,141.1869,141.3197,141.149,141.3197,16982.0
2023-10-20 13:55:00,149.03,149.16,148.94,149.16,27986.0,141.3197,141.4429,141.2343,141.4429,27986.0
2023-10-20 14:00:00,149.14,149.32,149.05,149.16,27287.0,141.424,141.5946,141.3386,141.4429,27287.0
2023-10-20 14:05:00,149.19,149.23,149.07,149.11,16167.0,141.4714,141.5093,141.3576,141.3955,16167.0
2023-10-20 14:10:00,149.07,149.07,148.62,148.74,59274.0,141.3576,141.3576,140.9309,141.0447,59274.0
2023-10-20 14:15:00,148.72,148.77,148.44,148.54,17401.0,141.0257,141.0731,140.7602,140.855,17401.0
2023-10-20 14:20:00,148.57,148.8,148.54,148.75,22532.0,140.8835,141.1016,140.855,141.0541,22532.0
2023-10-20 14:25:00,148.73,148.75,148.6,148.72,12237.0,141.0352,141.0541,140.9119,141.0257,12237.0
2023-10-20 14:30:00,148.71,148.81,148.58,148.77,13154.0,141.0162,141.111,140.8929,141.0731,13154.0
2023-10-20 14:35:00,148.76,148.91,148.55,148.6,13778.0,141.0636,141.2059,140.8645,140.9119,13778.0
2023-10-20 14:40:00,148.59,148.64,148.48,148.64,17453.0,140.9024,140.9498,140.7981,140.9498,17453.0
2023-10-20 14:45:00,148.62,148.75,148.54,148.6,11767.0,140.9309,141.0541,140.855,140.9119,11767.0
2023-10-20 14:50:00,148.61,148.73,148.54,148.7,16311.0,140.9214,141.0352,140.855,141.0067,16311.0
2023-10-20 14:55:00,148.74,148.9,148.48,148.5,9908.0,141.0447,141.1964,140.7981,140.8171,9908.0
2023-10-20 15:00:00,148.52,148.75,148.49,148.58,21032.0,140.836,141.0541,140.8076,140.8929,21032.0
2023-10-20 15:05:00,148.62,148.69,148.46,148.46,10587.0,140.9309,140.9972,140.7791,140.7791,10587.0
2023-10-20 15:10:00,148.44,148.59,148.4,148.56,18397.0,140.7602,140.9024,140.7222,140.874,18397.0
2023-10-20 15:15:00,148.54,148.71,148.49,148.71,19403.0,140.855,141.0162,140.8076,141.0162,19403.0
2023-10-20 15:20:00,148.68,148.68,148.33,148.37,20305.0,140.9878,140.9878,140.6559,140.6938,20305.0
2023-10-20 15:25:00,148.36,148.47,148.28,148.41,25234.0,140.6843,140.7886,140.6085,140.7317,25234.0
2023-10-20 15:30:00,148.41,148.41,148.26,148.37,39135.0,140.7317,140.7317,140.5895,140.6938,39135.0
2023-10-20 15:35:00,148.36,148.4,148.21,148.27,27799.0,140.6843,140.7222,140.5421,140.599,27799.0
2023-10-20 15:40:00,148.25,148.26,147.98,147.98,39122.0,140.58,140.5895,140.324,140.324,39122.0
2023-10-20 15:45:00,147.97,148.09,147.89,148.0,83984.0,140.3145,140.4283,140.2386,140.3429,83984.0
2023-10-20 15:50:00,148.0,148.03,147.61,147.66,107576.0,140.3429,140.3714,139.9731,140.0205,107576.0
2023-10-20 15:55:00,147.67,147.93,147.67,147.76,176069.0,140.03,140.2766,140.03,140.1154,176069.0
2023-10-23 09:30:00,147.28,147.4,146.69,146.73,60284.0,139.6602,139.774,139.1007,139.1386,60284.0
2023-10-23 09:35:00,146.65,146.82,146.4,146.42,18458.0,139.0628,139.224,138.8257,138.8447,18458.0
2023-10-23 09:40:00,146.42,146.42,146.01,146.28,55015.0,138.8447,138.8447,138.4559,138.7119,55015.0
2023-10-23 09:45:00,146.15,147.33,146.15,147.28,32803.0,138.5887,139.7076,138.5887,139.6602,32803.0
2023-10-23 09:50:00,147.27,147.48,147.07,147.19,19828.0,139.6507,139.8498,139.4611,139.5748,19828.0
2023-10-23 09:55:00,147.24,147.45,147.17,147.3,30773.0,139.6223,139.8214,139.5559,139.6792,30773.0
2023-10-23 10:00:00,147.3,147.3,146.97,147.08,15164.0,139.6792,139.6792,139.3662,139.4705,15164.0
2023-10-23 10:05:00,147.09,147.27,146.99,147.15,19497.0,139.48,139.6507,139.3852,139.5369,19497.0
2023-10-23 10:10:00,147.16,147.32,147.16,147.21,107697.0,139.5464,139.6981,139.5464,139.5938,107697.0
2023-10-23 10:15:00,147.27,147.51,146.98,147.51,64008.0,139.6507,139.8783,139.3757,139.8783,64008.0
2023-10-23 10:20:00,147.51,147.54,147.27,147.42,47675.0,139.8783,139.9067,139.6507,139.7929,47675.0
2023-10-23 10:25:00,147.41,147.47,147.2,147.27,30434.0,139.7835,139.8404,139.5843,139.6507,30434.0
2023-10-23 10:30:00,147.34,147.37,146.84,146.95,19343.0,139.7171,139.7455,139.243,139.3473,19343.0
2023-10-23 10:35:00,146.91,147.21,146.68,147.11,28051.0,139.3093,139.5938,139.0912,139.499,28051.0
2023-10-23 10:40:00,147.09,147.28,147.07,147.25,38849.0,139.48,139.6602,139.4611,139.6317,38849.0
2023-10-23 10:45:00,147.25,147.31,146.95,147.01,20182.0,139.6317,139.6886,139.3473,139.4042,20182.0
2023-10-23 10:50:00,147.04,147.25,147.02,147.02,28468.0,139.4326,139.6317,139.4136,139.4136,28468.0
2023-10-23 10:55:00,147.01,147.34,146.93,147.29,38262.0,139.4042,139.7171,139.3283,139.6697,38262.0
2023-10-23 11:00:00,147.29,147.37,147.18,147.24,20906.0,139.6697,139.7455,139.5654,139.6223,20906.0
2023-10-23 11:05:00,147.26,147.32,147.11,147.26,13296.0,139.6412,139.6981,139.499,139.6412,13296.0
2023-10-23 11:10:00,147.29,147.37,147.24,147.33,22837.0,139.6697,139.7455,139.6223,139.7076,22837.0
2023-10-23 11:15:00,147.34,147.46,147.32,147.38,33645.0,139.7171,139.8309,139.6981,139.755,33645.0
2023-10-23 11:20:00,147.46,147.62,147.27,147.29,57925.0,139.8309,139.9826,139.6507,139.6697,57925.0
2023-10-23 11:25:00,147.3,147.31,147.08,147.1,72437.0,139.6792,139.6886,139.4705,139.4895,72437.0
2023-10-23 11:30:00,147.12,147.34,147.05,147.2,57224.0,139.5085,139.7171,139.4421,139.5843,57224.0
2023-10-23 11:35:00,147.22,147.42,147.1,147.3,157560.0,139.6033,139.7929,139.4895,139.6792,157560.0
2023-10-23 11:40:00,147.31,147.37,147.17,147.18,60896.0,139.6886,139.7455,139.5559,139.5654,60896.0
2023-10-23 11:45:00,147.2,147.29,147.11,147.21,32768.0,139.5843,139.6697,139.499,139.5938,32768.0
2023-10-23 11:50:00,147.21,147.3,147.16,147.17,25017.0,139.5938,139.6792,139.5464,139.5559,25017.0
2023-10-23 11:55:00,147.16,147.33,147.14,147.29,48104.0,139.5464,139.7076,139.5274,139.6697,48104.0
2023-10-23 12:00:00,147.28,147.32,147.17,147.24,20631.0,139.6602,139.6981,139.5559,139.6223,20631.0
2023-10-23 12:05:00,147.25,147.58,147.23,147.49,27725.0,139.6317,139.9447,139.6128,139.8593,27725.0
2023-10-23 12:10:00,147.49,147.7,147.45,147.7,32557.0,139.8593,140.0585,139.8214,140.0585,32557.0
2023-10-23 12:15:00,147.71,148.01,147.71,147.87,43593.0,140.0679,140.3524,140.0679,140.2197,43593.0
2023-10-23 12:20:00,147.89,148.17,147.67,148.15,26626.0,140.2386,140.5041,140.03,140.4852,26626.0
2023-10-23 12:25:00,148.17,148.44,148.12,148.4,32706.0,140.5041,140.7602,140.4567,140.7222,32706.0
2023-10-23 12:30:00,148.43,148.61,148.06,148.08,56807.0,140.7507,140.9214,140.3998,140.4188,56807.0
2023-10-23 12:35:00,148.13,148.34,147.98,148.27,50721.0,140.4662,140.6654,140.324,140.599,50721.0
2023-10-23 12:40:00,148.26,148.27,148.05,148.12,24700.0,140.5895,140.599,140.3904,140.4567,24700.0
2023-10-23 12:45:00,148.08,148.09,147.92,148.0,9687.0,140.4188,140.4283,140.2671,140.3429,9687.0
2023-10-23 12:50:00,148.03,148.14,148.02,148.11,7561.0,140.3714,140.4757,140.3619,140.4472,7561.0
2023-10-23 12:55:00,148.12,148.67,148.11,148.62,22004.0,140.4567,140.9783,140.4472,140.9309,22004.0
2023-10-23 13:00:00,148.65,148.68,148.4,148.48,20599.0,140.9593,140.9878,140.7222,140.7981,20599.0
2023-10-23 13:05:00,148.49,148.6,148.37,148.37,17855.0,140.8076,140.9119,140.6938,140.6938,17855.0
2023-10-23 13:10:00,148.37,148.39,148.12,148.2,24042.0,140.6938,140.7128,140.4567,140.5326,24042.0
2023-10-23 13:15:00,148.17,148.26,147.95,147.96,29061.0,140.5041,140.5895,140.2955,140.305,29061.0
2023-10-23 13:20:00,147.93,148.16,147.91,148.04,25991.0,140.2766,140.4947,140.2576,140.3809,25991.0
2023-10-23 13:25:00,148.03,148.08,147.88,147.97,13951.0,140.3714,140.4188,140.2291,140.3145,13951.0
2023-10-23 13:30:00,147.95,148.06,147.81,148.03,10289.0,140.2955,140.3998,140.1628,140.3714,10289.0
2023-10-23 13:35:00,148.04,148.13,148.01,148.07,12694.0,140.3809,140.4662,140.3524,140.4093,12694.0
2023-10-23 13:40:00,148.08,148.23,148.01,148.15,16732.0,140.4188,140.561,140.3524,140.4852,16732.0
2023-10-23 13:45:00,148.13,148.2,148.0,148.09,41436.0,140.4662,140.5326,140.3429,140.4283,41436.0
2023-10-23 13:50:00,148.1,148.14,147.83,147.84,43407.0,140.4378,140.4757,140.1817,140.1912,43407.0
2023-10-23 13:55:00,147.83,147.86,147.58,147.64,32497.0,140.1817,140.2102,139.9447,140.0016,32497.0
2023-10-23 14:00:00,147.63,147.63,147.43,147.47,29173.0,139.9921,139.9921,139.8024,139.8404,29173.0
2023-10-23 14:05:00,147.5,147.68,147.5,147.61,33021.0,139.8688,140.0395,139.8688,139.9731,33021.0
2023-10-23 14:10:00,147.61,147.65,147.45,147.46,38852.0,139.9731,140.011,139.8214,139.8309,38852.0
2023-10-23 14:15:00,147.46,147.5,147.18,147.23,25741.0,139.8309,139.8688,139.5654,139.6128,25741.0
2023-10-23 14:20:00,147.22,147.26,147.01,147.2,41042.0,139.6033,139.6412,139.4042,139.5843,41042.0
2023-10-23 14:25:00,147.17,147.37,147.14,147.19,19365.0,139.5559,139.7455,139.5274,139.5748,19365.0
2023-10-23 14:30:00,147.22,147.36,147.2,147.23,45245.0,139.6033,139.7361,139.5843,139.6128,45245.0
2023-10-23 14:35:00,147.23,147.3,147.15,147.29,17134.0,139.6128,139.6792,139.5369,139.6697,17134.0
2023-10-23 14:40:00,147.32,147.37,146.87,146.96,13573.0,139.6981,139.7455,139.2714,139.3567,13573.0
2023-10-23 14:45:00,146.97,147.19,146.93,147.01,14057.0,139.3662,139.5748,139.3283,139.4042,14057.0
2023-10-23 14:50:00,146.98,147.0,146.69,146.76,22670.0,139.3757,139.3947,139.1007,139.1671,22670.0
2023-10-23 14:55:00,146.78,146.86,146.5,146.64,45614.0,139.1861,139.2619,138.9205,139.0533,45614.0
2023-10-23 15:00:00,146.63,146.91,146.63,146.9,26859.0,139.0438,139.3093,139.0438,139.2999,26859.0
2023-10-23 15:05:00,146.89,147.01,146.67,146.81,34599.0,139.2904,139.4042,139.0818,139.2145,34599.0
2023-10-23 15:10:00,146.77,146.78,146.36,146.49,47518.0,139.1766,139.1861,138.7878,138.9111,47518.0
2023-10-23 15:15:00,146.5,146.79,146.45,146.75,26608.0,138.9205,139.1955,138.8731,139.1576,26608.0
2023-10-23 15:20:00,146.73,146.81,146.41,146.55,35309.0,139.1386,139.2145,138.8352,138.968,35309.0
2023-10-23 15:25:00,146.55,146.58,146.37,146.46,35317.0,138.968,138.9964,138.7973,138.8826,35317.0
2023-10-23 15:30:00,146.45,146.45,146.24,146.3,44660.0,138.8731,138.8731,138.674,138.7309,44660.0
2023-10-23 15:35:00,146.3,146.36,146.07,146.31,59218.0,138.7309,138.7878,138.5128,138.7404,59218.0
2023-10-23 15:40:00,146.3,146.62,146.27,146.53,83930.0,138.7309,139.0343,138.7024,138.949,83930.0
2023-10-23 15:45:00,146.52,146.72,146.45,146.6,68160.0,138.9395,139.1292,138.8731,139.0154,68160.0
2023-10-23 15:50:00,146.58,146.64,146.3,146.32,92354.0,138.9964,139.0533,138.7309,138.7499,92354.0
2023-10-23 15:55:00,146.33,146.49,146.13,146.32,209343.0,138.7593,138.9111,138.5697,138.7499,209343.0
2023-10-24 09:30:00,146.63,147.0,146.29,146.9,111332.0,139.0438,139.3947,138.7214,139.2999,111332.0
2023-10-24 09:35:00,146.92,147.58,146.69,147.18,46606.0,139.3188,139.9447,139.1007,139.5654,46606.0
2023-10-24 09:40:00,147.08,147.46,147.02,147.36,28106.0,139.4705,139.8309,139.4136,139.7361,28106.0
2023-10-24 09:45:00,147.3,147.3,146.82,146.92,40270.0,139.6792,139.6792,139.224,139.3188,40270.0
2023-10-24 09:50:00,146.94,147.13,146.75,146.79,30440.0,139.3378,139.518,139.1576,139.1955,30440.0
2023-10-24 09:55:00,146.79,147.23,146.69,147.13,29323.0,139.1955,139.6128,139.1007,139.518,29323.0
2023-10-24 10:00:00,147.1,147.19,146.81,146.94,68680.0,139.4895,139.5748,139.2145,139.3378,68680.0
2023-10-24 10:05:00,146.97,147.18,146.73,147.09,41022.0,139.3662,139.5654,139.1386,139.48,41022.0
2023-10-24 10:10:00,147.09,147.18,146.95,147.03,28857.0,139.48,139.5654,139.3473,139.4231,28857.0
2023-10-24 10:15:00,147.03,147.16,146.84,146.84,57396.0,139.4231,139.5464,139.243,139.243,57396.0
2023-10-24 10:20:00,146.85,147.27,146.82,147.22,26607.0,139.2524,139.6507,139.224,139.6033,26607.0
2023-10-24 10:25:00,147.24,147.52,147.02,147.49,42091.0,139.6223,139.8878,139.4136,139.8593,42091.0
2023-10-24 10:30:00,147.46,147.57,147.2,147.3,35306.0,139.8309,139.9352,139.5843,139.6792,35306.0
2023-10-24 10:35:00,147.3,147.51,147.14,147.49,21927.0,139.6792,139.8783,139.5274,139.8593,21927.0
2023-10-24 10:40:00,147.46,147.55,147.25,147.45,32014.0,139.8309,139.9162,139.6317,139.8214,32014.0
2023-10-24 10:45:00,147.41,147.61,147.26,147.29,34144.0,139.7835,139.9731,139.6412,139.6697,34144.0
2023-10-24 10:50:00,147.36,147.36,147.04,147.19,23329.0,139.7361,139.7361,139.4326,139.5748,23329.0
2023-10-24 10:55:00,147.22,147.33,147.13,147.27,13372.0,139.6033,139.7076,139.518,139.6507,13372.0
2023-10-24 11:00:00,147.28,147.29,147.0,147.21,42378.0,139.6602,139.6697,139.3947,139.5938,42378.0
2023-10-24 11:05:00,147.23,147.24,146.84,146.85,32290.0,139.6128,139.6223,139.243,139.2524,32290.0
2023-10-24 11:10:00,146.84,146.93,146.62,146.62,10277.0,139.243,139.3283,139.0343,139.0343,10277.0
2023-10-24 11:15:00,146.63,146.74,146.4,146.45,32830.0,139.0438,139.1481,138.8257,138.8731,32830.0
2023-10-24 11:20:00,146.46,146.56,146.22,146.23,12094.0,138.8826,138.9774,138.655,138.6645,12094.0
2023-10-24 11:25:00,146.25,146.35,146.18,146.25,13234.0,138.6835,138.7783,138.6171,138.6835,13234.0
2023-10-24 11:30:00,146.24,146.32,146.14,146.2,15468.0,138.674,138.7499,138.5792,138.6361,15468.0
2023-10-24 11:35:00,146.1,146.19,146.01,146.02,11003.0,138.5412,138.6266,138.4559,138.4654,11003.0
2023-10-24 11:40:00,146.03,146.16,145.99,146.02,14906.0,138.4749,138.5981,138.4369,138.4654,14906.0
2023-10-24 11:45:00,145.99,146.24,145.98,146.13,17163.0,138.4369,138.674,138.4274,138.5697,17163.0
2023-10-24 11:50:00,146.11,146.27,146.08,146.21,29608.0,138.5507,138.7024,138.5223,138.6455,29608.0
2023-10-24 11:55:00,146.19,146.34,146.04,146.33,26589.0,138.6266,138.7688,138.4843,138.7593,26589.0
2023-10-24 12:00:00,146.31,146.43,146.14,146.17,33490.0,138.7404,138.8542,138.5792,138.6076,33490.0
2023-10-24 12:05:00,146.16,146.26,146.07,146.22,22656.0,138.5981,138.693,138.5128,138.655,22656.0
2023-10-24 12:10:00,146.24,146.52,146.24,146.45,22130.0,138.674,138.9395,138.674,138.8731,22130.0
2023-10-24 12:15:00,146.42,146.46,146.23,146.27,13813.0,138.8447,138.8826,138.6645,138.7024,13813.0
2023-10-24 12:20:00,146.29,146.34,146.17,146.2,17675.0,138.7214,138.7688,138.6076,138.6361,17675.0
2023-10-24 12:25:00,146.19,146.28,146.02,146.12,17573.0,138.6266,138.7119,138.4654,138.5602,17573.0
2023-10-24 12:30:00,146.09,146.16,146.0,146.1,12817.0,138.5318,138.5981,138.4464,138.5412,12817.0
2023-10-24 12:35:00,146.07,146.18,146.0,146.14,20649.0,138.5128,138.6171,138.4464,138.5792,20649.0
2023-10-24 12:40:00,146.16,146.24,146.07,146.12,15442.0,138.5981,138.674,138.5128,138.5602,15442.0
2023-10-24 12:45:00,146.15,146.25,146.13,146.25,13693.0,138.5887,138.6835,138.5697,138.6835,13693.0
2023-10-24 12:50:00,146.28,146.28,146.02,146.1,34066.0,138.7119,138.7119,138.4654,138.5412,34066.0
2023-10-24 12:55:00,146.08,146.19,146.01,146.16,24591.0,138.5223,138.6266,138.4559,138.5981,24591.0
2023-10-24 13:00:00,146.17,146.43,146.15,146.34,20307.0,138.6076,138.8542,138.5887,138.7688,20307.0
2023-10-24 13:05:00,146.31,146.57,146.28,146.52,40022.0,138.7404,138.9869,138.7119,138.9395,40022.0
2023-10-24 13:10:00,146.49,146.5,146.2,146.36,14789.0,138.9111,138.9205,138.6361,138.7878,14789.0
2023-10-24 13:15:00,146.34,146.41,146.27,146.29,23470.0,138.7688,138.8352,138.7024,138.7214,23470.0
2023-10-24 13:20:00,146.3,146.37,146.22,146.24,10522.0,138.7309,138.7973,138.655,138.674,10522.0
2023-10-24 13:25:00,146.19,146.44,146.18,146.44,16529.0,138.6266,138.8637,138.6171,138.8637,16529.0
2023-10-24 13:30:00,146.45,146.74,146.45,146.6,34244.0,138.8731,139.1481,138.8731,139.0154,34244.0
2023-10-24 13:35:00,146.6,146.67,146.53,146.63,28383.0,139.0154,139.0818,138.949,139.0438,28383.0
2023-10-24 13:40:00,146.64,146.64,146.32,146.35,46774.0,139.0533,139.0533,138.7499,138.7783,46774.0
2023-10-24 13:45:00,146.33,146.33,146.15,146.19,13943.0,138.7593,138.7593,138.5887,138.6266,13943.0
2023-10-24 13:50:00,146.23,146.35,146.17,146.17,18419.0,138.6645,138.7783,138.6076,138.6076,18419.0
2023-10-24 13:55:00,146.2,146.24,146.07,146.2,23922.0,138.6361,138.674,138.5128,138.6361,23922.0
2023-10-24 14:00:00,146.19,146.26,146.1,146.19,47090.0,138.6266,138.693,138.5412,138.6266,47090.0
2023-10-24 14:05:00,146.2,146.32,146.07,146.09,22724.0,138.6361,138.7499,138.5128,138.5318,22724.0
2023-10-24 14:10:00,146.11,146.3,146.01,146.04,25926.0,138.5507,138.7309,138.4559,138.4843,25926.0
2023-10-24 14:15:00,146.05,146.15,145.95,146.1,42800.0,138.4938,138.5887,138.399,138.5412,42800.0
2023-10-24 14:20:00,146.15,146.29,146.08,146.24,33858.0,138.5887,138.7214,138.5223,138.674,33858.0
2023-10-24 14:25:00,146.21,146.47,146.21,146.46,48729.0,138.6455,138.8921,138.6455,138.8826,48729.0
2023-10-24 14:30:00,146.48,146.72,146.42,146.46,51341.0,138.9016,139.1292,138.8447,138.8826,51341.0
2023-10-24 14:35:00,146.46,146.61,146.36,146.38,83716.0,138.8826,139.0249,138.7878,138.8068,83716.0
2023-10-24 14:40:00,146.42,146.45,146.28,146.42,50816.0,138.8447,138.8731,138.7119,138.8447,50816.0
2023-10-24 14:45:00,146.42,146.44,146.29,146.29,43276.0,138.8447,138.8637,138.7214,138.7214,43276.0
2023-10-24 14:50:00,146.3,146.43,146.2,146.39,59150.0,138.7309,138.8542,138.6361,138.8162,59150.0
2023-10-24 14:55:00,146.42,146.47,146.26,146.32,91703.0,138.8447,138.8921,138.693,138.7499,91703.0
2023-10-24 15:00:00,146.33,146.54,146.31,146.34,93674.0,138.7593,138.9585,138.7404,138.7688,93674.0
2023-10-24 15:05:00,146.34,146.36,146.1,146.15,97638.0,138.7688,138.7878,138.5412,138.5887,97638.0
2023-10-24 15:10:00,146.17,146.52,146.14,146.46,37961.0,138.6076,138.9395,138.5792,138.8826,37961.0
2023-10-24 15:15:00,146.5,146.64,146.34,146.38,63886.0,138.9205,139.0533,138.7688,138.8068,63886.0
2023-10-24 15:20:00,146.39,146.47,146.22,146.37,185151.0,138.8162,138.8921,138.655,138.7973,185151.0
2023-10-24 15:25:00,146.34,146.35,146.07,146.18,64170.0,138.7688,138.7783,138.5128,138.6171,64170.0
2023-10-24 15:30:00,146.19,146.44,146.18,146.25,66547.0,138.6266,138.8637,138.6171,138.6835,66547.0
2023-10-24 15:35:00,146.23,146.63,146.21,146.57,68985.0,138.6645,139.0438,138.6455,138.9869,68985.0
2023-10-24 15:40:00,146.57,146.87,146.55,146.84,62754.0,138.9869,139.2714,138.968,139.243,62754.0
2023-10-24 15:45:00,146.85,147.0,146.83,146.96,75121.0,139.2524,139.3947,139.2335,139.3567,75121.0
2023-10-24 15:50:00,146.97,146.98,146.57,146.76,134603.0,139.3662,139.3757,138.9869,139.1671,134603.0
2023-10-24 15:55:00,146.76,146.98,146.73,146.91,256084.0,139.1671,139.3757,139.1386,139.3093,256084.0
2023-10-25 09:30:00,141.39,144.59,140.9,142.71,755983.0,134.0749,137.1094,133.6103,135.3266,755983.0
2023-10-25 09:35:00,142.9,143.57,141.92,142.21,316645.0,135.5068,136.1421,134.5775,134.8525,316645.0
2023-10-25 09:40:00,142.21,143.1,141.98,142.87,118191.0,134.8525,135.6965,134.6344,135.4784,118191.0
2023-10-25 09:45:00,142.87,142.9,141.5,141.9,273934.0,135.4784,135.5068,134.1792,134.5585,273934.0
2023-10-25 09:50:00,141.9,142.14,141.13,141.91,311304.0,134.5585,134.7861,133.8284,134.568,311304.0
2023-10-25 09:55:00,141.96,142.16,141.78,141.89,122778.0,134.6154,134.8051,134.4447,134.5491,122778.0
2023-10-25 10:00:00,141.88,141.94,140.41,140.93,132947.0,134.5396,134.5965,133.1456,133.6387,132947.0
2023-10-25 10:05:00,140.93,141.67,140.8,141.09,66567.0,133.6387,134.3404,133.5154,133.7904,66567.0
2023-10-25 10:10:00,141.06,141.18,140.57,141.18,91450.0,133.762,133.8758,133.2973,133.8758,91450.0
2023-10-25 10:15:00,141.18,141.27,140.75,140.8,105492.0,133.8758,133.9611,133.468,133.5154,105492.0
2023-10-25 10:20:00,140.8,141.39,140.55,141.25,113072.0,133.5154,134.0749,133.2784,133.9422,113072.0
2023-10-25 10:25:00,141.28,141.36,140.28,140.31,67378.0,133.9706,134.0465,133.0223,133.0508,67378.0
2023-10-25 10:30:00,140.27,140.88,140.13,140.44,95115.0,133.0129,133.5913,132.8801,133.1741,95115.0
2023-10-25 10:35:00,140.44,140.87,140.18,140.78,106895.0,133.1741,133.5818,132.9275,133.4965,106895.0
2023-10-25 10:40:00,140.75,140.82,140.33,140.78,38886.0,133.468,133.5344,133.0698,133.4965,38886.0
2023-10-25 10:45:00,140.77,141.29,140.65,141.14,67534.0,133.487,133.9801,133.3732,133.8379,67534.0
2023-10-25 10:50:00,141.2,141.72,141.01,141.39,83105.0,133.8948,134.3878,133.7146,134.0749,83105.0
2023-10-25 10:55:00,141.3,141.6,140.98,141.36,69373.0,133.9896,134.2741,133.6861,134.0465,69373.0
2023-10-25 11:00:00,141.41,141.93,141.05,141.67,58888.0,134.0939,134.587,133.7525,134.3404,58888.0
2023-10-25 11:05:00,141.62,142.21,141.53,142.17,73929.0,134.293,134.8525,134.2077,134.8146,73929.0
2023-10-25 11:10:00,142.06,142.29,141.58,141.89,79120.0,134.7103,134.9284,134.2551,134.5491,79120.0
2023-10-25 11:15:00,141.85,142.04,141.5,141.91,56863.0,134.5111,134.6913,134.1792,134.568,56863.0
2023-10-25 11:20:00,141.88,141.92,141.3,141.36,63955.0,134.5396,134.5775,133.9896,134.0465,63955.0
2023-10-25 11:25:00,141.37,141.59,141.08,141.51,53354.0,134.056,134.2646,133.781,134.1887,53354.0
2023-10-25 11:30:00,141.51,141.72,141.3,141.47,42426.0,134.1887,134.3878,133.9896,134.1508,42426.0
2023-10-25 11:35:00,141.47,142.17,141.4,142.15,52604.0,134.1508,134.8146,134.0844,134.7956,52604.0
2023-10-25 11:40:00,142.11,142.42,141.92,142.42,56467.0,134.7577,135.0516,134.5775,135.0516,56467.0
2023-10-25 11:45:00,142.4,142.4,141.76,141.77,51421.0,135.0327,135.0327,134.4258,134.4353,51421.0
2023-10-25 11:50:00,141.77,141.81,141.58,141.74,46494.0,134.4353,134.4732,134.2551,134.4068,46494.0
2023-10-25 11:55:00,141.69,141.7,141.25,141.43,52601.0,134.3594,134.3689,133.9422,134.1129,52601.0
2023-10-25 12:00:00,141.46,141.65,141.39,141.64,28137.0,134.1413,134.3215,134.0749,134.312,28137.0
2023-10-25 12:05:00,141.61,141.94,141.58,141.75,37737.0,134.2835,134.5965,134.2551,134.4163,37737.0
2023-10-25 12:10:00,141.75,141.78,141.38,141.44,41689.0,134.4163,134.4447,134.0654,134.1223,41689.0
2023-10-25 12:15:00,141.44,141.51,141.03,141.04,42571.0,134.1223,134.1887,133.7335,133.743,42571.0
2023-10-25 12:20:00,141.04,141.19,140.87,141.1,61354.0,133.743,133.8853,133.5818,133.7999,61354.0
2023-10-25 12:25:00,141.1,141.16,140.84,140.93,64577.0,133.7999,133.8568,133.5534,133.6387,64577.0
2023-10-25 12:30:00,140.91,141.34,140.9,141.23,28409.0,133.6198,134.0275,133.6103,133.9232,28409.0
2023-10-25 12:35:00,141.21,141.23,140.93,141.03,21881.0,133.9042,133.9232,133.6387,133.7335,21881.0
2023-10-25 12:40:00,141.03,141.1,140.65,140.77,55898.0,133.7335,133.7999,133.3732,133.487,55898.0
2023-10-25 12:45:00,140.78,140.89,140.67,140.8,31247.0,133.4965,133.6008,133.3922,133.5154,31247.0
2023-10-25 12:50:00,140.78,140.84,140.54,140.63,75916.0,133.4965,133.5534,133.2689,133.3542,75916.0
2023-10-25 12:55:00,140.61,140.9,140.6,140.86,31373.0,133.3353,133.6103,133.3258,133.5723,31373.0
2023-10-25 13:00:00,140.85,141.12,140.72,140.83,25409.0,133.5629,133.8189,133.4396,133.5439,25409.0
2023-10-25 13:05:00,140.85,140.92,140.6,140.84,77299.0,133.5629,133.6292,133.3258,133.5534,77299.0
2023-10-25 13:10:00,140.81,140.85,140.44,140.56,45859.0,133.5249,133.5629,133.1741,133.2879,45859.0
2023-10-25 13:15:00,140.59,140.74,140.47,140.7,39309.0,133.3163,133.4586,133.2025,133.4206,39309.0
2023-10-25 13:20:00,140.7,140.72,140.49,140.71,27624.0,133.4206,133.4396,133.2215,133.4301,27624.0
2023-10-25 13:25:00,140.71,140.73,140.47,140.67,22167.0,133.4301,133.4491,133.2025,133.3922,22167.0
2023-10-25 13:30:00,140.66,140.75,140.47,140.5,60185.0,133.3827,133.468,133.2025,133.231,60185.0
2023-10-25 13:35:00,140.49,140.52,140.28,140.29,30513.0,133.2215,133.2499,133.0223,133.0318,30513.0
2023-10-25 13:40:00,140.29,140.54,140.24,140.53,80706.0,133.0318,133.2689,132.9844,133.2594,80706.0
2023-10-25 13:45:00,140.5,140.73,140.5,140.67,28975.0,133.231,133.4491,133.231,133.3922,28975.0
2023-10-25 13:50:00,140.69,140.74,140.44,140.64,42096.0,133.4111,133.4586,133.1741,133.3637,42096.0
2023-10-25 13:55:00,140.67,140.75,140.54,140.71,39785.0,133.3922,133.468,133.2689,133.4301,39785.0
2023-10-25 14:00:00,140.71,140.92,140.65,140.88,41921.0,133.4301,133.6292,133.3732,133.5913,41921.0
2023-10-25 14:05:00,140.88,141.09,140.86,141.09,62507.0,133.5913,133.7904,133.5723,133.7904,62507.0
2023-10-25 14:10:00,141.09,141.22,141.02,141.17,55469.0,133.7904,133.9137,133.7241,133.8663,55469.0
2023-10-25 14:15:00,141.15,141.5,141.15,141.34,46274.0,133.8473,134.1792,133.8473,134.0275,46274.0
2023-10-25 14:20:00,141.34,141.75,141.34,141.69,30811.0,134.0275,134.4163,134.0275,134.3594,30811.0
2023-10-25 14:25:00,141.7,141.79,141.48,141.58,34913.0,134.3689,134.4542,134.1603,134.2551,34913.0
2023-10-25 14:30:00,141.56,141.7,141.23,141.36,46894.0,134.2361,134.3689,133.9232,134.0465,46894.0
2023-10-25 14:35:00,141.34,141.42,141.22,141.42,28484.0,134.0275,134.1034,133.9137,134.1034,28484.0
2023-10-25 14:40:00,141.44,141.54,141.22,141.27,55620.0,134.1223,134.2172,133.9137,133.9611,55620.0
2023-10-25 14:45:00,141.26,141.27,140.99,141.17,40028.0,133.9516,133.9611,133.6956,133.8663,40028.0
2023-10-25 14:50:00,141.2,141.29,141.08,141.25,30485.0,133.8948,133.9801,133.781,133.9422,30485.0
2023-10-25 14:55:00,141.25,141.46,141.25,141.36,32699.0,133.9422,134.1413,133.9422,134.0465,32699.0
2023-10-25 15:00:00,141.36,141.68,141.36,141.42,41538.0,134.0465,134.3499,134.0465,134.1034,41538.0
2023-10-25 15:05:00,141.39,141.39,141.07,141.31,37493.0,134.0749,134.0749,133.7715,133.9991,37493.0
2023-10-25 15:10:00,141.34,141.55,141.29,141.34,59320.0,134.0275,134.2266,133.9801,134.0275,59320.0
2023-10-25 15:15:00,141.33,141.6,141.33,141.53,40126.0,134.018,134.2741,134.018,134.2077,40126.0
2023-10-25 15:20:00,141.51,141.9,141.51,141.89,61445.0,134.1887,134.5585,134.1887,134.5491,61445.0
2023-10-25 15:25:00,141.9,142.08,141.84,141.99,69192.0,134.5585,134.7292,134.5016,134.6439,69192.0
2023-10-25 15:30:00,142.03,142.14,141.86,142.0,113048.0,134.6818,134.7861,134.5206,134.6534,113048.0
2023-10-25 15:35:00,142.01,142.24,141.86,141.91,101066.0,134.6628,134.8809,134.5206,134.568,101066.0
2023-10-25 15:40:00,141.93,141.94,141.38,141.43,77584.0,134.587,134.5965,134.0654,134.1129,77584.0
2023-10-25 15:45:00,141.42,141.81,141.4,141.77,98121.0,134.1034,134.4732,134.0844,134.4353,98121.0
2023-10-25 15:50:00,141.78,141.89,141.65,141.71,205404.0,134.4447,134.5491,134.3215,134.3784,205404.0
2023-10-25 15:55:00,141.72,142.0,141.72,141.8,401628.0,134.3878,134.6534,134.3878,134.4637,401628.0
2023-10-26 09:30:00,142.17,144.07,142.01,143.99,132979.0,134.8146,136.6163,134.6628,136.5404,132979.0
2023-10-26 09:35:00,143.89,144.23,143.44,143.62,81421.0,136.4456,136.768,136.0189,136.1895,81421.0
2023-10-26 09:40:00,143.6,144.64,143.51,144.31,55878.0,136.1706,137.1568,136.0852,136.8438,55878.0
2023-10-26 09:45:00,144.28,144.51,143.83,144.4,88634.0,136.8154,137.0335,136.3887,136.9292,88634.0
2023-10-26 09:50:00,144.41,145.31,144.27,145.06,45032.0,136.9387,137.7921,136.8059,137.555,45032.0
2023-10-26 09:55:00,145.11,145.43,145.11,145.31,88887.0,137.6025,137.9059,137.6025,137.7921,88887.0
2023-10-26 10:00:00,145.33,146.07,145.16,145.87,113800.0,137.8111,138.5128,137.6499,138.3231,113800.0
2023-10-26 10:05:00,145.81,146.3,145.79,145.96,98524.0,138.2662,138.7309,138.2473,138.4085,98524.0
2023-10-26 10:10:00,145.99,146.18,145.64,145.83,64216.0,138.4369,138.6171,138.105,138.2852,64216.0
2023-10-26 10:15:00,145.78,146.07,145.63,145.74,108226.0,138.2378,138.5128,138.0956,138.1999,108226.0
2023-10-26 10:20:00,145.76,146.0,145.66,145.8,101030.0,138.2188,138.4464,138.124,138.2568,101030.0
2023-10-26 10:25:00,145.82,146.63,145.76,146.47,58430.0,138.2757,139.0438,138.2188,138.8921,58430.0
2023-10-26 10:30:00,146.45,146.6,145.58,145.75,56094.0,138.8731,139.0154,138.0481,138.2093,56094.0
2023-10-26 10:35:00,145.75,145.8,145.17,145.33,48632.0,138.2093,138.2568,137.6594,137.8111,48632.0
2023-10-26 10:40:00,145.32,145.38,145.03,145.35,41840.0,137.8016,137.8585,137.5266,137.83,41840.0
2023-10-26 10:45:00,145.35,145.87,145.25,145.76,58457.0,137.83,138.3231,137.7352,138.2188,58457.0
2023-10-26 10:50:00,145.78,145.82,145.13,145.53,62749.0,138.2378,138.2757,137.6214,138.0007,62749.0
2023-10-26 10:55:00,145.57,145.72,145.21,145.46,31459.0,138.0387,138.1809,137.6973,137.9344,31459.0
2023-10-26 11:00:00,145.44,145.65,145.06,145.13,45187.0,137.9154,138.1145,137.555,137.6214,45187.0
2023-10-26 11:05:00,145.12,145.27,145.01,145.1,26527.0,137.6119,137.7542,137.5076,137.593,26527.0
2023-10-26 11:10:00,145.09,145.27,144.58,144.7,43203.0,137.5835,137.7542,137.0999,137.2137,43203.0
2023-10-26 11:15:00,144.74,144.85,144.33,144.39,55545.0,137.2516,137.3559,136.8628,136.9197,55545.0
2023-10-26 11:20:00,144.39,144.45,144.02,144.14,65035.0,136.9197,136.9766,136.5689,136.6826,65035.0
2023-10-26 11:25:00,144.17,144.37,143.92,143.97,44459.0,136.7111,136.9007,136.474,136.5214,44459.0
2023-10-26 11:30:00,143.94,144.37,143.93,144.36,26001.0,136.493,136.9007,136.4835,136.8913,26001.0
2023-10-26 11:35:00,144.33,144.33,143.95,144.05,33918.0,136.8628,136.8628,136.5025,136.5973,33918.0
2023-10-26 11:40:00,144.08,144.11,143.46,143.65,29270.0,136.6257,136.6542,136.0378,136.218,29270.0
2023-10-26 11:45:00,143.69,144.42,143.63,144.42,29252.0,136.2559,136.9482,136.199,136.9482,29252.0
2023-10-26 11:50:00,144.43,144.86,144.38,144.86,31759.0,136.9576,137.3654,136.9102,137.3654,31759.0
2023-10-26 11:55:00,144.87,145.01,144.78,144.84,42573.0,137.3749,137.5076,137.2895,137.3464,42573.0
2023-10-26 12:00:00,144.81,145.0,144.76,144.8,28674.0,137.318,137.4982,137.2706,137.3085,28674.0
2023-10-26 12:05:00,144.81,144.82,144.34,144.52,39333.0,137.318,137.3275,136.8723,137.043,39333.0
2023-10-26 12:10:00,144.52,144.64,144.34,144.38,26120.0,137.043,137.1568,136.8723,136.9102,26120.0
2023-10-26 12:15:00,144.36,144.36,143.86,143.94,65811.0,136.8913,136.8913,136.4171,136.493,65811.0
2023-10-26 12:20:00,143.93,144.43,143.89,144.37,34574.0,136.4835,136.9576,136.4456,136.9007,34574.0
2023-10-26 12:25:00,144.38,144.66,144.38,144.53,20400.0,136.9102,137.1757,136.9102,137.0525,20400.0
2023-10-26 12:30:00,144.53,144.68,144.45,144.52,15778.0,137.0525,137.1947,136.9766,137.043,15778.0
2023-10-26 12:35:00,144.48,144.5,144.06,144.07,35014.0,137.0051,137.024,136.6068,136.6163,35014.0
2023-10-26 12:40:00,144.1,144.35,144.09,144.21,72373.0,136.6447,136.8818,136.6352,136.749,72373.0
2023-10-26 12:45:00,144.2,144.21,143.82,143.82,29314.0,136.7395,136.749,136.3792,136.3792,29314.0
2023-10-26 12:50:00,143.8,144.09,143.76,144.08,44354.0,136.3602,136.6352,136.3223,136.6257,44354.0
2023-10-26 12:55:00,144.07,144.22,144.02,144.13,23728.0,136.6163,136.7585,136.5689,136.6732,23728.0
2023-10-26 13:00:00,144.16,144.52,144.07,144.43,35530.0,136.7016,137.043,136.6163,136.9576,35530.0
2023-10-26 13:05:00,144.44,144.62,144.3,144.48,23678.0,136.9671,137.1378,136.8344,137.0051,23678.0
2023-10-26 13:10:00,144.49,144.54,144.39,144.52,15753.0,137.0145,137.062,136.9197,137.043,15753.0
2023-10-26 13:15:00,144.53,144.66,144.39,144.44,16786.0,137.0525,137.1757,136.9197,136.9671,16786.0
2023-10-26 13:20:00,144.45,144.45,143.79,143.86,28986.0,136.9766,136.9766,136.3508,136.4171,28986.0
2023-10-26 13:25:00,143.88,143.93,143.63,143.75,60623.0,136.4361,136.4835,136.199,136.3128,60623.0
2023-10-26 13:30:00,143.72,143.97,143.64,143.91,27285.0,136.2844,136.5214,136.2085,136.4645,27285.0
2023-10-26 13:35:00,143.89,144.09,143.86,143.97,38137.0,136.4456,136.6352,136.4171,136.5214,38137.0
2023-10-26 13:40:00,143.94,144.24,143.89,144.21,46300.0,136.493,136.7775,136.4456,136.749,46300.0
2023-10-26 13:45:00,144.23,144.6,144.22,144.55,43049.0,136.768,137.1188,136.7585,137.0714,43049.0
2023-10-26 13:50:00,144.57,144.65,144.27,144.46,23395.0,137.0904,137.1663,136.8059,136.9861,23395.0
2023-10-26 13:55:00,144.45,144.5,144.14,144.27,46445.0,136.9766,137.024,136.6826,136.8059,46445.0
2023-10-26 14:00:00,144.25,144.4,144.06,144.09,29055.0,136.787,136.9292,136.6068,136.6352,29055.0
2023-10-26 14:05:00,144.09,144.33,144.09,144.19,27081.0,136.6352,136.8628,136.6352,136.7301,27081.0
2023-10-26 14:10:00,144.19,144.36,144.18,144.2,39374.0,136.7301,136.8913,136.7206,136.7395,39374.0
2023-10-26 14:15:00,144.21,144.4,144.04,144.36,33187.0,136.749,136.9292,136.5878,136.8913,33187.0
2023-10-26 14:20:00,144.38,144.52,144.33,144.38,36713.0,136.9102,137.043,136.8628,136.9102,36713.0
2023-10-26 14:25:00,144.41,144.86,144.3,144.86,25353.0,136.9387,137.3654,136.8344,137.3654,25353.0
2023-10-26 14:30:00,144.84,145.27,144.71,145.17,42885.0,137.3464,137.7542,137.2232,137.6594,42885.0
2023-10-26 14:35:00,145.15,145.28,145.01,145.16,28315.0,137.6404,137.7637,137.5076,137.6499,28315.0
2023-10-26 14:40:00,145.13,145.49,144.97,145.33,49663.0,137.6214,137.9628,137.4697,137.8111,49663.0
2023-10-26 14:45:00,145.34,145.7,145.29,145.61,78671.0,137.8206,138.1619,137.7731,138.0766,78671.0
2023-10-26 14:50:00,145.58,145.96,145.49,145.9,44015.0,138.0481,138.4085,137.9628,138.3516,44015.0
2023-10-26 14:55:00,145.9,145.96,145.77,145.95,35950.0,138.3516,138.4085,138.2283,138.399,35950.0
2023-10-26 15:00:00,145.94,146.02,145.81,145.88,36072.0,138.3895,138.4654,138.2662,138.3326,36072.0
2023-10-26 15:05:00,145.88,145.88,145.53,145.56,22335.0,138.3326,138.3326,138.0007,138.0292,22335.0
2023-10-26 15:10:00,145.56,145.57,145.09,145.14,29989.0,138.0292,138.0387,137.5835,137.6309,29989.0
2023-10-26 15:15:00,145.13,145.13,144.92,144.93,45856.0,137.6214,137.6214,137.4223,137.4318,45856.0
2023-10-26 15:20:00,144.94,144.95,144.71,144.8,31806.0,137.4413,137.4507,137.2232,137.3085,31806.0
2023-10-26 15:25:00,144.78,144.92,144.67,144.77,40891.0,137.2895,137.4223,137.1852,137.2801,40891.0
2023-10-26 15:30:00,144.77,144.77,144.58,144.63,34890.0,137.2801,137.2801,137.0999,137.1473,34890.0
2023-10-26 15:35:00,144.61,144.61,144.25,144.32,43311.0,137.1283,137.1283,136.787,136.8533,43311.0
2023-10-26 15:40:00,144.33,144.33,144.07,144.27,66223.0,136.8628,136.8628,136.6163,136.8059,66223.0
2023-10-26 15:45:00,144.26,144.38,144.08,144.26,58473.0,136.7964,136.9102,136.6257,136.7964,58473.0
2023-10-26 15:50:00,144.27,144.67,144.23,144.34,127131.0,136.8059,137.1852,136.768,136.8723,127131.0
2023-10-26 15:55:00,144.33,144.36,143.89,144.0,348409.0,136.8628,136.8913,136.4456,136.5499,348409.0
2023-10-27 09:30:00,144.66,145.09,143.64,143.7,93686.0,137.1757,137.5835,136.2085,136.2654,93686.0
2023-10-27 09:35:00,143.71,143.9,143.46,143.59,14591.0,136.2749,136.4551,136.0378,136.1611,14591.0
2023-10-27 09:40:00,143.62,143.7,143.24,143.69,38284.0,136.1895,136.2654,135.8292,136.2559,38284.0
2023-10-27 09:45:00,143.64,143.66,143.33,143.49,50321.0,136.2085,136.2275,135.9146,136.0663,50321.0
2023-10-27 09:50:00,143.51,143.88,143.41,143.58,50314.0,136.0852,136.4361,135.9904,136.1516,50314.0
2023-10-27 09:55:00,143.57,144.12,143.57,143.82,37023.0,136.1421,136.6637,136.1421,136.3792,37023.0
2023-10-27 10:00:00,143.75,144.08,143.46,144.05,66545.0,136.3128,136.6257,136.0378,136.5973,66545.0
2023-10-27 10:05:00,144.05,144.21,143.65,143.9,43297.0,136.5973,136.749,136.218,136.4551,43297.0
2023-10-27 10:10:00,143.92,144.24,143.7,144.07,20962.0,136.474,136.7775,136.2654,136.6163,20962.0
2023-10-27 10:15:00,144.08,144.08,143.7,143.75,12799.0,136.6257,136.6257,136.2654,136.3128,12799.0
2023-10-27 10:20:00,143.78,144.25,143.7,144.0,26614.0,136.3413,136.787,136.2654,136.5499,26614.0
2023-10-27 10:25:00,144.02,144.43,143.96,144.07,58012.0,136.5689,136.9576,136.512,136.6163,58012.0
2023-10-27 10:30:00,143.99,144.14,143.89,144.14,22769.0,136.5404,136.6826,136.4456,136.6826,22769.0
2023-10-27 10:35:00,144.15,144.26,143.86,143.87,24646.0,136.6921,136.7964,136.4171,136.4266,24646.0
2023-10-27 10:40:00,143.91,144.0,143.62,143.62,26198.0,136.4645,136.5499,136.1895,136.1895,26198.0
2023-10-27 10:45:00,143.64,144.09,143.64,144.04,31604.0,136.2085,136.6352,136.2085,136.5878,31604.0
2023-10-27 10:50:00,144.05,144.23,144.01,144.21,18109.0,136.5973,136.768,136.5594,136.749,18109.0
2023-10-27 10:55:00,144.2,144.41,144.09,144.14,23179.0,136.7395,136.9387,136.6352,136.6826,23179.0
2023-10-27 11:00:00,144.16,144.17,143.95,144.06,29206.0,136.7016,136.7111,136.5025,136.6068,29206.0
2023-10-27 11:05:00,144.05,144.28,144.05,144.15,29021.0,136.5973,136.8154,136.5973,136.6921,29021.0
2023-10-27 11:10:00,144.2,144.32,144.02,144.19,16672.0,136.7395,136.8533,136.5689,136.7301,16672.0
2023-10-27 11:15:00,144.21,144.6,144.21,144.47,15599.0,136.749,137.1188,136.749,136.9956,15599.0
2023-10-27 11:20:00,144.52,144.82,144.39,144.74,17544.0,137.043,137.3275,136.9197,137.2516,17544.0
2023-10-27 11:25:00,144.77,145.1,144.72,144.86,21112.0,137.2801,137.593,137.2326,137.3654,21112.0
2023-10-27 11:30:00,144.87,144.93,144.34,144.35,54480.0,137.3749,137.4318,136.8723,136.8818,54480.0
2023-10-27 11:35:00,144.35,144.6,144.24,144.32,13359.0,136.8818,137.1188,136.7775,136.8533,13359.0
2023-10-27 11:40:00,144.33,144.44,144.26,144.37,12776.0,136.8628,136.9671,136.7964,136.9007,12776.0
2023-10-27 11:45:00,144.37,144.52,144.25,144.47,24002.0,136.9007,137.043,136.787,136.9956,24002.0
2023-10-27 11:50:00,144.53,144.64,144.43,144.47,15317.0,137.0525,137.1568,136.9576,136.9956,15317.0
2023-10-27 11:55:00,144.47,144.62,144.43,144.51,12461.0,136.9956,137.1378,136.9576,137.0335,12461.0
2023-10-27 12:00:00,144.52,144.61,144.34,144.5,19845.0,137.043,137.1283,136.8723,137.024,19845.0
2023-10-27 12:05:00,144.48,144.6,144.21,144.36,14040.0,137.0051,137.1188,136.749,136.8913,14040.0
2023-10-27 12:10:00,144.34,144.34,143.98,144.0,22388.0,136.8723,136.8723,136.5309,136.5499,22388.0
2023-10-27 12:15:00,144.0,144.33,143.99,144.31,9409.0,136.5499,136.8628,136.5404,136.8438,9409.0
2023-10-27 12:20:00,144.35,144.38,144.01,144.01,9211.0,136.8818,136.9102,136.5594,136.5594,9211.0
2023-10-27 12:25:00,143.98,144.02,143.68,143.84,27947.0,136.5309,136.5689,136.2464,136.3982,27947.0
2023-10-27 12:30:00,143.81,143.87,143.69,143.79,21296.0,136.3697,136.4266,136.2559,136.3508,21296.0
2023-10-27 12:35:00,143.76,143.79,143.59,143.74,33198.0,136.3223,136.3508,136.1611,136.3033,33198.0
2023-10-27 12:40:00,143.71,143.74,143.5,143.5,16167.0,136.2749,136.3033,136.0758,136.0758,16167.0
2023-10-27 12:45:00,143.48,143.54,143.38,143.39,11655.0,136.0568,136.1137,135.962,135.9714,11655.0
2023-10-27 12:50:00,143.4,143.42,143.18,143.4,9680.0,135.9809,135.9999,135.7723,135.9809,9680.0
2023-10-27 12:55:00,143.39,143.42,143.29,143.31,12537.0,135.9714,135.9999,135.8766,135.8956,12537.0
2023-10-27 13:00:00,143.29,143.4,143.2,143.25,8139.0,135.8766,135.9809,135.7913,135.8387,8139.0
2023-10-27 13:05:00,143.24,143.24,142.86,142.9,16109.0,135.8292,135.8292,135.4689,135.5068,16109.0
2023-10-27 13:10:00,142.91,143.06,142.72,142.77,16192.0,135.5163,135.6585,135.3361,135.3835,16192.0
2023-10-27 13:15:00,142.79,142.85,142.44,142.63,32101.0,135.4025,135.4594,135.0706,135.2508,32101.0
2023-10-27 13:20:00,142.61,142.78,142.57,142.75,18304.0,135.2318,135.393,135.1939,135.3646,18304.0
2023-10-27 13:25:00,142.72,142.85,142.49,142.57,17574.0,135.3361,135.4594,135.118,135.1939,17574.0
2023-10-27 13:30:00,142.57,142.71,142.45,142.71,13449.0,135.1939,135.3266,135.0801,135.3266,13449.0
2023-10-27 13:35:00,142.72,142.81,142.6,142.69,12844.0,135.3361,135.4215,135.2223,135.3077,12844.0
2023-10-27 13:40:00,142.64,143.13,142.58,143.06,11637.0,135.2603,135.7249,135.2034,135.6585,11637.0
2023-10-27 13:45:00,143.01,143.05,142.77,142.85,8653.0,135.6111,135.649,135.3835,135.4594,8653.0
2023-10-27 13:50:00,142.88,143.04,142.73,142.73,7978.0,135.4878,135.6396,135.3456,135.3456,7978.0
2023-10-27 13:55:00,142.73,142.87,142.66,142.87,8454.0,135.3456,135.4784,135.2792,135.4784,8454.0
2023-10-27 14:00:00,142.85,142.93,142.74,142.79,8238.0,135.4594,135.5352,135.3551,135.4025,8238.0
2023-10-27 14:05:00,142.76,142.87,142.63,142.73,12521.0,135.374,135.4784,135.2508,135.3456,12521.0
2023-10-27 14:10:00,142.77,142.93,142.76,142.84,12274.0,135.3835,135.5352,135.374,135.4499,12274.0
2023-10-27 14:15:00,142.84,143.2,142.84,143.01,10204.0,135.4499,135.7913,135.4499,135.6111,10204.0
2023-10-27 14:20:00,142.95,143.0,142.8,142.92,12453.0,135.5542,135.6016,135.412,135.5258,12453.0
2023-10-27 14:25:00,142.89,143.0,142.82,142.95,11066.0,135.4973,135.6016,135.4309,135.5542,11066.0
2023-10-27 14:30:00,142.94,143.4,142.84,143.26,22013.0,135.5447,135.9809,135.4499,135.8482,22013.0
2023-10-27 14:35:00,143.18,143.5,143.15,143.4,18684.0,135.7723,136.0758,135.7439,135.9809,18684.0
2023-10-27 14:40:00,143.41,143.56,143.35,143.5,33726.0,135.9904,136.1327,135.9335,136.0758,33726.0
2023-10-27 14:45:00,143.5,143.56,143.09,143.1,15168.0,136.0758,136.1327,135.687,135.6965,15168.0
2023-10-27 14:50:00,143.08,143.18,142.86,142.91,14852.0,135.6775,135.7723,135.4689,135.5163,14852.0
2023-10-27 14:55:00,142.92,142.92,142.58,142.67,14955.0,135.5258,135.5258,135.2034,135.2887,14955.0
2023-10-27 15:00:00,142.66,142.84,142.62,142.62,35640.0,135.2792,135.4499,135.2413,135.2413,35640.0
2023-10-27 15:05:00,142.6,142.8,142.58,142.79,13760.0,135.2223,135.412,135.2034,135.4025,13760.0
2023-10-27 15:10:00,142.78,142.96,142.69,142.8,25647.0,135.393,135.5637,135.3077,135.412,25647.0
2023-10-27 15:15:00,142.79,143.0,142.78,142.92,26241.0,135.4025,135.6016,135.393,135.5258,26241.0
2023-10-27 15:20:00,142.93,142.99,142.78,142.93,22374.0,135.5352,135.5921,135.393,135.5352,22374.0
2023-10-27 15:25:00,142.96,143.1,142.78,142.87,49000.0,135.5637,135.6965,135.393,135.4784,49000.0
2023-10-27 15:30:00,142.86,143.01,142.75,142.77,38313.0,135.4689,135.6111,135.3646,135.3835,38313.0
2023-10-27 15:35:00,142.77,142.77,142.44,142.44,37302.0,135.3835,135.3835,135.0706,135.0706,37302.0
2023-10-27 15:40:00,142.44,142.66,142.35,142.47,46739.0,135.0706,135.2792,134.9853,135.099,46739.0
2023-10-27 15:45:00,142.46,142.72,142.44,142.7,51059.0,135.0896,135.3361,135.0706,135.3171,51059.0
2023-10-27 15:50:00,142.68,142.87,142.6,142.81,84622.0,135.2982,135.4784,135.2223,135.4215,84622.0
2023-10-27 15:55:00,142.81,143.23,142.76,143.16,246578.0,135.4215,135.8197,135.374,135.7533,246578.0
2023-10-30 09:30:00,140.88,141.21,140.63,141.08,124740.0,134.8274,135.1432,134.5881,135.0188,124740.0
2023-10-30 09:35:00,141.11,141.33,140.73,141.12,65623.0,135.0475,135.2581,134.6838,135.0571,65623.0
2023-10-30 09:40:00,141.12,141.37,140.78,141.06,127527.0,135.0571,135.2963,134.7317,134.9997,127527.0
2023-10-30 09:45:00,141.09,141.21,140.75,140.81,94869.0,135.0284,135.1432,134.703,134.7604,94869.0
2023-10-30 09:50:00,140.8,141.12,140.59,141.03,63996.0,134.7508,135.0571,134.5498,134.9709,63996.0
2023-10-30 09:55:00,141.03,141.34,140.74,140.98,105881.0,134.9709,135.2676,134.6934,134.9231,105881.0
2023-10-30 10:00:00,141.1,141.15,140.7,140.74,52856.0,135.0379,135.0858,134.6551,134.6934,52856.0
2023-10-30 10:05:00,140.75,140.76,140.41,140.67,37678.0,134.703,134.7125,134.3776,134.6264,37678.0
2023-10-30 10:10:00,140.63,140.81,140.47,140.65,36287.0,134.5881,134.7604,134.435,134.6073,36287.0
2023-10-30 10:15:00,140.68,140.71,140.25,140.48,32554.0,134.636,134.6647,134.2245,134.4446,32554.0
2023-10-30 10:20:00,140.49,140.63,140.33,140.57,54740.0,134.4541,134.5881,134.301,134.5307,54740.0
2023-10-30 10:25:00,140.6,140.85,140.59,140.64,36385.0,134.5594,134.7987,134.5498,134.5977,36385.0
2023-10-30 10:30:00,140.64,140.67,140.46,140.48,120119.0,134.5977,134.6264,134.4254,134.4446,120119.0
2023-10-30 10:35:00,140.5,140.57,140.27,140.49,39116.0,134.4637,134.5307,134.2436,134.4541,39116.0
2023-10-30 10:40:00,140.53,140.67,140.29,140.39,20819.0,134.4924,134.6264,134.2627,134.3584,20819.0
2023-10-30 10:45:00,140.39,140.73,140.34,140.67,31004.0,134.3584,134.6838,134.3106,134.6264,31004.0
2023-10-30 10:50:00,140.66,141.06,140.66,141.0,36125.0,134.6168,134.9997,134.6168,134.9422,36125.0
2023-10-30 10:55:00,140.96,140.99,140.76,140.92,17866.0,134.9039,134.9327,134.7125,134.8657,17866.0
2023-10-30 11:00:00,140.93,141.18,140.91,140.97,63445.0,134.8752,135.1145,134.8561,134.9135,63445.0
2023-10-30 11:05:00,140.96,141.1,140.69,140.77,40573.0,134.9039,135.0379,134.6455,134.7221,40573.0
2023-10-30 11:10:00,140.77,140.9,140.24,140.28,21456.0,134.7221,134.8465,134.2149,134.2532,21456.0
2023-10-30 11:15:00,140.25,140.36,140.2,140.31,31410.0,134.2245,134.3297,134.1766,134.2819,31410.0
2023-10-30 11:20:00,140.31,140.32,139.92,139.94,36936.0,134.2819,134.2914,133.9086,133.9278,36936.0
2023-10-30 11:25:00,139.96,140.06,139.88,140.03,51635.0,133.9469,134.0426,133.8703,134.0139,51635.0
2023-10-30 11:30:00,140.02,140.3,140.02,140.3,37430.0,134.0043,134.2723,134.0043,134.2723,37430.0
2023-10-30 11:35:00,140.31,140.47,140.1,140.21,35524.0,134.2819,134.435,134.0809,134.1862,35524.0
2023-10-30 11:40:00,140.15,140.31,140.13,140.31,21842.0,134.1287,134.2819,134.1096,134.2819,21842.0
2023-10-30 11:45:00,140.33,140.42,140.24,140.32,12471.0,134.301,134.3871,134.2149,134.2914,12471.0
2023-10-30 11:50:00,140.34,140.64,140.28,140.49,21591.0,134.3106,134.5977,134.2532,134.4541,21591.0
2023-10-30 11:55:00,140.45,140.63,140.4,140.61,9233.0,134.4159,134.5881,134.368,134.569,9233.0
2023-10-30 12:00:00,140.59,140.63,140.38,140.46,11540.0,134.5498,134.5881,134.3489,134.4254,11540.0
2023-10-30 12:05:00,140.41,140.42,140.14,140.22,21469.0,134.3776,134.3871,134.1192,134.1957,21469.0
2023-10-30 12:10:00,140.23,140.28,140.11,140.17,11124.0,134.2053,134.2532,134.0905,134.1479,11124.0
2023-10-30 12:15:00,140.15,140.25,140.01,140.04,13524.0,134.1287,134.2245,133.9948,134.0235,13524.0
2023-10-30 12:20:00,140.08,140.08,139.76,139.76,18857.0,134.0618,134.0618,133.7555,133.7555,18857.0
2023-10-30 12:25:00,139.81,139.87,139.63,139.66,23910.0,133.8034,133.8608,133.6311,133.6598,23910.0
2023-10-30 12:30:00,139.63,139.83,139.62,139.83,23302.0,133.6311,133.8225,133.6215,133.8225,23302.0
2023-10-30 12:35:00,139.79,139.93,139.76,139.79,13540.0,133.7842,133.9182,133.7555,133.7842,13540.0
2023-10-30 12:40:00,139.76,139.89,139.56,139.58,24062.0,133.7555,133.8799,133.5641,133.5832,24062.0
2023-10-30 12:45:00,139.6,139.84,139.48,139.84,39766.0,133.6024,133.8321,133.4875,133.8321,39766.0
2023-10-30 12:50:00,139.88,140.02,139.64,139.69,20656.0,133.8703,134.0043,133.6407,133.6885,20656.0
2023-10-30 12:55:00,139.69,139.94,139.68,139.94,27324.0,133.6885,133.9278,133.6789,133.9278,27324.0
2023-10-30 13:00:00,139.94,140.04,139.91,140.01,16570.0,133.9278,134.0235,133.8991,133.9948,16570.0
2023-10-30 13:05:00,140.02,140.22,140.01,140.16,24290.0,134.0043,134.1957,133.9948,134.1383,24290.0
2023-10-30 13:10:00,140.16,140.28,140.06,140.19,32391.0,134.1383,134.2532,134.0426,134.167,32391.0
2023-10-30 13:15:00,140.2,140.33,140.14,140.16,21115.0,134.1766,134.301,134.1192,134.1383,21115.0
2023-10-30 13:20:00,140.12,140.34,140.05,140.34,19263.0,134.1,134.3106,134.033,134.3106,19263.0
2023-10-30 13:25:00,140.32,140.68,140.3,140.67,35628.0,134.2914,134.636,134.2723,134.6264,35628.0
2023-10-30 13:30:00,140.71,140.76,140.46,140.47,36276.0,134.6647,134.7125,134.4254,134.435,36276.0
2023-10-30 13:35:00,140.48,140.48,140.24,140.35,46614.0,134.4446,134.4446,134.2149,134.3202,46614.0
2023-10-30 13:40:00,140.34,140.37,140.25,140.28,30246.0,134.3106,134.3393,134.2245,134.2532,30246.0
2023-10-30 13:45:00,140.3,140.52,140.26,140.49,30037.0,134.2723,134.4829,134.234,134.4541,30037.0
2023-10-30 13:50:00,140.5,140.7,140.48,140.63,29704.0,134.4637,134.6551,134.4446,134.5881,29704.0
2023-10-30 13:55:00,140.62,140.73,140.56,140.66,20259.0,134.5786,134.6838,134.5211,134.6168,20259.0
2023-10-30 14:00:00,140.65,140.7,140.46,140.51,19724.0,134.6073,134.6551,134.4254,134.4733,19724.0
2023-10-30 14:05:00,140.52,140.62,140.43,140.55,40618.0,134.4829,134.5786,134.3967,134.5116,40618.0
2023-10-30 14:10:00,140.58,140.62,140.48,140.53,66636.0,134.5403,134.5786,134.4446,134.4924,66636.0
2023-10-30 14:15:00,140.5,140.72,140.46,140.68,9650.0,134.4637,134.6743,134.4254,134.636,9650.0
2023-10-30 14:20:00,140.69,140.95,140.66,140.92,11600.0,134.6455,134.8944,134.6168,134.8657,11600.0
2023-10-30 14:25:00,140.93,140.94,140.65,140.66,25146.0,134.8752,134.8848,134.6073,134.6168,25146.0
2023-10-30 14:30:00,140.69,140.77,140.56,140.62,32151.0,134.6455,134.7221,134.5211,134.5786,32151.0
2023-10-30 14:35:00,140.64,140.84,140.55,140.6,47852.0,134.5977,134.7891,134.5116,134.5594,47852.0
2023-10-30 14:40:00,140.6,140.66,140.5,140.57,45075.0,134.5594,134.6168,134.4637,134.5307,45075.0
2023-10-30 14:45:00,140.57,140.78,140.53,140.72,41344.0,134.5307,134.7317,134.4924,134.6743,41344.0
2023-10-30 14:50:00,140.72,141.04,140.68,141.0,33468.0,134.6743,134.9805,134.636,134.9422,33468.0
2023-10-30 14:55:00,141.02,141.03,140.8,140.89,32064.0,134.9614,134.9709,134.7508,134.837,32064.0
2023-10-30 15:00:00,140.91,141.11,140.77,140.98,35022.0,134.8561,135.0475,134.7221,134.9231,35022.0
2023-10-30 15:05:00,141.01,141.15,140.94,141.11,29886.0,134.9518,135.0858,134.8848,135.0475,29886.0
2023-10-30 15:10:00,141.13,141.26,140.99,141.2,31596.0,135.0666,135.1911,134.9327,135.1336,31596.0
2023-10-30 15:15:00,141.21,141.25,140.92,140.99,35331.0,135.1432,135.1815,134.8657,134.9327,35331.0
2023-10-30 15:20:00,140.98,141.41,140.94,141.39,62517.0,134.9231,135.3346,134.8848,135.3155,62517.0
2023-10-30 15:25:00,141.38,141.41,141.24,141.27,28942.0,135.3059,135.3346,135.1719,135.2006,28942.0
2023-10-30 15:30:00,141.29,141.41,141.15,141.18,29143.0,135.2198,135.3346,135.0858,135.1145,29143.0
2023-10-30 15:35:00,141.18,141.2,140.98,141.16,49055.0,135.1145,135.1336,134.9231,135.0954,49055.0
2023-10-30 15:40:00,141.2,141.22,141.06,141.11,31126.0,135.1336,135.1528,134.9997,135.0475,31126.0
2023-10-30 15:45:00,141.09,141.16,140.98,141.04,61343.0,135.0284,135.0954,134.9231,134.9805,61343.0
2023-10-30 15:50:00,141.05,141.06,140.59,140.72,127966.0,134.9901,134.9997,134.5498,134.6743,127966.0
2023-10-30 15:55:00,140.79,140.86,140.4,140.46,418126.0,134.7413,134.8082,134.368,134.4254,418126.0
2023-10-31 09:30:00,140.91,140.93,140.14,140.22,87578.0,134.8561,134.8752,134.1192,134.1957,87578.0
2023-10-31 09:35:00,140.23,140.83,140.03,140.72,41403.0,134.2053,134.7795,134.0139,134.6743,41403.0
2023-10-31 09:40:00,140.65,140.7,140.28,140.37,26681.0,134.6073,134.6551,134.2532,134.3393,26681.0
2023-10-31 09:45:00,140.38,140.58,140.34,140.4,57614.0,134.3489,134.5403,134.3106,134.368,57614.0
2023-10-31 09:50:00,140.38,140.44,140.07,140.39,45124.0,134.3489,134.4063,134.0522,134.3584,45124.0
2023-10-31 09:55:00,140.46,140.57,140.32,140.46,18379.0,134.4254,134.5307,134.2914,134.4254,18379.0
2023-10-31 10:00:00,140.42,140.49,140.17,140.4,20734.0,134.3871,134.4541,134.1479,134.368,20734.0
2023-10-31 10:05:00,140.37,140.62,140.28,140.5,38486.0,134.3393,134.5786,134.2532,134.4637,38486.0
2023-10-31 10:10:00,140.5,140.95,140.5,140.76,66534.0,134.4637,134.8944,134.4637,134.7125,66534.0
2023-10-31 10:15:00,140.76,140.98,140.58,140.68,45476.0,134.7125,134.9231,134.5403,134.636,45476.0
2023-10-31 10:20:00,140.8,140.99,140.8,140.91,62364.0,134.7508,134.9327,134.7508,134.8561,62364.0
2023-10-31 10:25:00,140.95,141.15,140.81,141.15,45339.0,134.8944,135.0858,134.7604,135.0858,45339.0
2023-10-31 10:30:00,141.19,141.24,141.05,141.13,22710.0,135.1241,135.1719,134.9901,135.0666,22710.0
2023-10-31 10:35:00,141.1,141.11,140.71,140.79,16131.0,135.0379,135.0475,134.6647,134.7413,16131.0
2023-10-31 10:40:00,140.77,141.47,140.72,141.47,21997.0,134.7221,135.392,134.6743,135.392,21997.0
2023-10-31 10:45:00,141.47,141.63,141.45,141.57,29678.0,135.392,135.5452,135.3729,135.4877,29678.0
2023-10-31 10:50:00,141.58,141.9,141.56,141.86,33737.0,135.4973,135.8036,135.4782,135.7653,33737.0
2023-10-31 10:55:00,141.88,142.22,141.76,142.19,38285.0,135.7844,136.1098,135.6696,136.0811,38285.0
2023-10-31 11:00:00,142.19,142.38,142.09,142.15,53314.0,136.0811,136.2629,135.9854,136.0428,53314.0
2023-10-31 11:05:00,142.15,142.22,141.82,142.12,73556.0,136.0428,136.1098,135.727,136.0141,73556.0
2023-10-31 11:10:00,142.1,142.16,141.94,142.12,33122.0,135.995,136.0524,135.8418,136.0141,33122.0
2023-10-31 11:15:00,142.11,142.18,141.82,142.07,47202.0,136.0045,136.0715,135.727,135.9663,47202.0
2023-10-31 11:20:00,142.05,142.05,141.7,141.83,20014.0,135.9471,135.9471,135.6122,135.7366,20014.0
2023-10-31 11:25:00,141.8,142.05,141.78,141.85,18429.0,135.7079,135.9471,135.6887,135.7557,18429.0
2023-10-31 11:30:00,141.86,142.27,141.78,142.25,81824.0,135.7653,136.1577,135.6887,136.1385,81824.0
2023-10-31 11:35:00,142.25,142.3,141.93,142.06,25650.0,136.1385,136.1864,135.8323,135.9567,25650.0
2023-10-31 11:40:00,142.06,142.1,141.82,141.98,36376.0,135.9567,135.995,135.727,135.8801,36376.0
2023-10-31 11:45:00,141.94,141.94,141.72,141.72,26369.0,135.8418,135.8418,135.6313,135.6313,26369.0
2023-10-31 11:50:00,141.77,141.84,141.69,141.71,16024.0,135.6791,135.7461,135.6026,135.6217,16024.0
2023-10-31 11:55:00,141.68,142.05,141.68,142.01,18725.0,135.593,135.9471,135.593,135.9088,18725.0
2023-10-31 12:00:00,142.02,142.07,141.89,141.91,23749.0,135.9184,135.9663,135.794,135.8131,23749.0
2023-10-31 12:05:00,141.87,142.24,141.82,142.21,71332.0,135.7749,136.129,135.727,136.1002,71332.0
2023-10-31 12:10:00,142.18,142.22,141.78,141.81,26276.0,136.0715,136.1098,135.6887,135.7174,26276.0
2023-10-31 12:15:00,141.76,141.85,141.38,141.44,33832.0,135.6696,135.7557,135.3059,135.3633,33832.0
2023-10-31 12:20:00,141.46,141.54,141.38,141.47,16552.0,135.3825,135.459,135.3059,135.392,16552.0
2023-10-31 12:25:00,141.48,141.76,141.46,141.76,11775.0,135.4016,135.6696,135.3825,135.6696,11775.0
2023-10-31 12:30:00,141.74,142.03,141.73,142.0,23153.0,135.6504,135.928,135.6409,135.8993,23153.0
2023-10-31 12:35:00,141.99,142.36,141.65,142.27,39813.0,135.8897,136.2438,135.5643,136.1577,39813.0
2023-10-31 12:40:00,142.28,142.37,142.05,142.29,25904.0,136.1672,136.2534,135.9471,136.1768,25904.0
2023-10-31 12:45:00,142.28,142.43,142.25,142.4,18771.0,136.1672,136.3108,136.1385,136.2821,18771.0
2023-10-31 12:50:00,142.38,142.56,142.35,142.42,22723.0,136.2629,136.4352,136.2342,136.3012,22723.0
2023-10-31 12:55:00,142.4,142.54,142.4,142.5,10063.0,136.2821,136.4161,136.2821,136.3778,10063.0
2023-10-31 13:00:00,142.51,142.58,142.3,142.3,86890.0,136.3874,136.4543,136.1864,136.1864,86890.0
2023-10-31 13:05:00,142.31,142.54,142.28,142.47,22200.0,136.1959,136.4161,136.1672,136.3491,22200.0
2023-10-31 13:10:00,142.39,142.39,142.04,142.25,10869.0,136.2725,136.2725,135.9375,136.1385,10869.0
2023-10-31 13:15:00,142.22,142.45,142.18,142.34,26485.0,136.1098,136.3299,136.0715,136.2247,26485.0
2023-10-31 13:20:00,142.39,142.46,142.25,142.29,36583.0,136.2725,136.3395,136.1385,136.1768,36583.0
2023-10-31 13:25:00,142.22,142.3,142.1,142.15,18793.0,136.1098,136.1864,135.995,136.0428,18793.0
2023-10-31 13:30:00,142.15,142.32,142.12,142.32,31407.0,136.0428,136.2055,136.0141,136.2055,31407.0
2023-10-31 13:35:00,142.32,142.43,142.19,142.24,24269.0,136.2055,136.3108,136.0811,136.129,24269.0
2023-10-31 13:40:00,142.23,142.5,142.15,142.38,35879.0,136.1194,136.3778,136.0428,136.2629,35879.0
2023-10-31 13:45:00,142.37,142.4,142.22,142.28,24005.0,136.2534,136.2821,136.1098,136.1672,24005.0
2023-10-31 13:50:00,142.3,142.44,142.21,142.42,9189.0,136.1864,136.3204,136.1002,136.3012,9189.0
2023-10-31 13:55:00,142.42,142.54,142.4,142.53,10999.0,136.3012,136.4161,136.2821,136.4065,10999.0
2023-10-31 14:00:00,142.55,142.57,142.44,142.47,21731.0,136.4256,136.4448,136.3204,136.3491,21731.0
2023-10-31 14:05:00,142.46,142.51,142.38,142.38,29611.0,136.3395,136.3874,136.2629,136.2629,29611.0
2023-10-31 14:10:00,142.4,142.45,142.3,142.38,18297.0,136.2821,136.3299,136.1864,136.2629,18297.0
2023-10-31 14:15:00,142.34,142.46,142.2,142.25,24171.0,136.2247,136.3395,136.0907,136.1385,24171.0
2023-10-31 14:20:00,142.24,142.31,142.18,142.22,31165.0,136.129,136.1959,136.0715,136.1098,31165.0
2023-10-31 14:25:00,142.19,142.3,142.09,142.22,18523.0,136.0811,136.1864,135.9854,136.1098,18523.0
2023-10-31 14:30:00,142.24,142.57,142.23,142.43,32733.0,136.129,136.4448,136.1194,136.3108,32733.0
2023-10-31 14:35:00,142.42,142.5,142.37,142.5,12330.0,136.3012,136.3778,136.2534,136.3778,12330.0
2023-10-31 14:40:00,142.47,142.64,142.45,142.63,19938.0,136.3491,136.5118,136.3299,136.5022,19938.0
2023-10-31 14:45:00,142.63,142.72,142.51,142.63,11773.0,136.5022,136.5883,136.3874,136.5022,11773.0
2023-10-31 14:50:00,142.64,142.77,142.61,142.7,20860.0,136.5118,136.6362,136.4831,136.5692,20860.0
2023-10-31 14:55:00,142.69,142.79,142.66,142.78,21273.0,136.5596,136.6553,136.5309,136.6458,21273.0
2023-10-31 15:00:00,142.78,143.04,142.77,142.93,33453.0,136.6458,136.8946,136.6362,136.7893,33453.0
2023-10-31 15:05:00,142.93,142.95,142.76,142.78,28078.0,136.7893,136.8085,136.6266,136.6458,28078.0
2023-10-31 15:10:00,142.79,142.85,142.61,142.63,130544.0,136.6553,136.7127,136.4831,136.5022,130544.0
2023-10-31 15:15:00,142.61,142.64,142.56,142.62,27777.0,136.4831,136.5118,136.4352,136.4926,27777.0
2023-10-31 15:20:00,142.64,142.68,142.5,142.62,34142.0,136.5118,136.5501,136.3778,136.4926,34142.0
2023-10-31 15:25:00,142.63,142.8,142.61,142.79,26538.0,136.5022,136.6649,136.4831,136.6553,26538.0
2023-10-31 15:30:00,142.79,142.93,142.77,142.91,94835.0,136.6553,136.7893,136.6362,136.7702,94835.0
2023-10-31 15:35:00,142.9,142.94,142.63,142.63,81079.0,136.7606,136.7989,136.5022,136.5022,81079.0
2023-10-31 15:40:00,142.63,142.64,142.48,142.59,34044.0,136.5022,136.5118,136.3586,136.4639,34044.0
2023-10-31 15:45:00,142.57,142.57,142.31,142.36,53596.0,136.4448,136.4448,136.1959,136.2438,53596.0
2023-10-31 15:50:00,142.33,142.38,141.97,142.06,174452.0,136.2151,136.2629,135.8706,135.9567,174452.0
2023-10-31 15:55:00,142.05,142.1,141.87,142.02,373231.0,135.9471,135.995,135.7749,135.9184,373231.0
2023-11-01 09:30:00,142.49,142.8,142.17,142.45,149870.0,136.3682,136.6649,136.062,136.3299,149870.0
2023-11-01 09:35:00,142.41,142.41,141.91,142.05,28967.0,136.2917,136.2917,135.8131,135.9471,28967.0
2023-11-01 09:40:00,142.0,142.18,141.75,141.91,36708.0,135.8993,136.0715,135.66,135.8131,36708.0
2023-11-01 09:45:00,141.98,142.23,141.53,142.22,29544.0,135.8801,136.1194,135.4495,136.1098,29544.0
2023-11-01 09:50:00,142.28,142.45,142.1,142.39,31816.0,136.1672,136.3299,135.995,136.2725,31816.0
2023-11-01 09:55:00,142.31,142.43,141.74,141.88,27579.0,136.1959,136.3108,135.6504,135.7844,27579.0
2023-11-01 10:00:00,141.92,142.17,141.86,142.13,30759.0,135.8227,136.062,135.7653,136.0237,30759.0
2023-11-01 10:05:00,142.16,142.18,141.9,141.91,52654.0,136.0524,136.0715,135.8036,135.8131,52654.0
2023-11-01 10:10:00,141.94,141.97,141.82,141.92,44701.0,135.8418,135.8706,135.727,135.8227,44701.0
2023-11-01 10:15:00,141.94,142.1,141.4,141.65,65626.0,135.8418,135.995,135.325,135.5643,65626.0
2023-11-01 10:20:00,141.69,142.21,141.66,142.18,42505.0,135.6026,136.1002,135.5739,136.0715,42505.0
2023-11-01 10:25:00,142.18,142.24,142.05,142.18,58151.0,136.0715,136.129,135.9471,136.0715,58151.0
2023-11-01 10:30:00,142.2,142.28,142.0,142.09,41689.0,136.0907,136.1672,135.8993,135.9854,41689.0
2023-11-01 10:35:00,142.05,142.72,142.05,142.5,43661.0,135.9471,136.5883,135.9471,136.3778,43661.0
2023-11-01 10:40:00,142.49,142.54,142.3,142.44,25239.0,136.3682,136.4161,136.1864,136.3204,25239.0
2023-11-01 10:45:00,142.49,142.53,142.14,142.17,36754.0,136.3682,136.4065,136.0333,136.062,36754.0
2023-11-01 10:50:00,142.15,142.25,142.07,142.08,52389.0,136.0428,136.1385,135.9663,135.9758,52389.0
2023-11-01 10:55:00,142.07,142.21,141.97,142.07,40001.0,135.9663,136.1002,135.8706,135.9663,40001.0
2023-11-01 11:00:00,142.08,142.11,141.84,141.96,20273.0,135.9758,136.0045,135.7461,135.861,20273.0
2023-11-01 11:05:00,141.99,142.13,141.95,142.11,15752.0,135.8897,136.0237,135.8514,136.0045,15752.0
2023-11-01 11:10:00,142.11,142.14,141.51,141.67,28206.0,136.0045,136.0333,135.4303,135.5834,28206.0
2023-11-01 11:15:00,141.65,141.67,141.44,141.47,35928.0,135.5643,135.5834,135.3633,135.392,35928.0
2023-11-01 11:20:00,141.44,141.52,141.34,141.51,42320.0,135.3633,135.4399,135.2676,135.4303,42320.0
2023-11-01 11:25:00,141.56,141.56,141.33,141.42,38371.0,135.4782,135.4782,135.2581,135.3442,38371.0
2023-11-01 11:30:00,141.44,141.64,141.36,141.6,27967.0,135.3633,135.5547,135.2868,135.5165,27967.0
2023-11-01 11:35:00,141.56,141.61,141.35,141.4,46328.0,135.4782,135.526,135.2772,135.325,46328.0
2023-11-01 11:40:00,141.39,141.56,141.37,141.52,14093.0,135.3155,135.4782,135.2963,135.4399,14093.0
2023-11-01 11:45:00,141.54,141.75,141.51,141.73,14160.0,135.459,135.66,135.4303,135.6409,14160.0
2023-11-01 11:50:00,141.72,142.09,141.71,142.06,25798.0,135.6313,135.9854,135.6217,135.9567,25798.0
2023-11-01 11:55:00,142.05,142.19,142.0,142.03,22542.0,135.9471,136.0811,135.8993,135.928,22542.0
2023-11-01 12:00:00,142.0,142.12,141.98,142.0,13117.0,135.8993,136.0141,135.8801,135.8993,13117.0
2023-11-01 12:05:00,141.97,142.04,141.86,141.87,17362.0,135.8706,135.9375,135.7653,135.7749,17362.0
2023-11-01 12:10:00,141.92,141.99,141.75,141.79,17228.0,135.8227,135.8897,135.66,135.6983,17228.0
2023-11-01 12:15:00,141.81,141.82,141.48,141.48,34389.0,135.7174,135.727,135.4016,135.4016,34389.0
2023-11-01 12:20:00,141.46,141.63,141.41,141.48,56101.0,135.3825,135.5452,135.3346,135.4016,56101.0
2023-11-01 12:25:00,141.46,141.59,141.4,141.45,26365.0,135.3825,135.5069,135.325,135.3729,26365.0
2023-11-01 12:30:00,141.44,141.61,141.43,141.44,36897.0,135.3633,135.526,135.3538,135.3633,36897.0
2023-11-01 12:35:00,141.47,141.47,141.23,141.33,31856.0,135.392,135.392,135.1623,135.2581,31856.0
2023-11-01 12:40:00,141.33,141.35,140.94,141.06,47600.0,135.2581,135.2772,134.8848,134.9997,47600.0
2023-11-01 12:45:00,141.08,141.19,140.95,141.16,27807.0,135.0188,135.1241,134.8944,135.0954,27807.0
2023-11-01 12:50:00,141.17,141.47,141.17,141.45,14476.0,135.1049,135.392,135.1049,135.3729,14476.0
2023-11-01 12:55:00,141.43,141.47,141.3,141.33,20951.0,135.3538,135.392,135.2293,135.2581,20951.0
2023-11-01 13:00:00,141.34,141.37,141.21,141.24,14408.0,135.2676,135.2963,135.1432,135.1719,14408.0
2023-11-01 13:05:00,141.24,141.43,141.24,141.43,23981.0,135.1719,135.3538,135.1719,135.3538,23981.0
2023-11-01 13:10:00,141.41,141.79,141.38,141.68,24659.0,135.3346,135.6983,135.3059,135.593,24659.0
2023-11-01 13:15:00,141.69,141.69,141.41,141.5,22580.0,135.6026,135.6026,135.3346,135.4207,22580.0
2023-11-01 13:20:00,141.5,141.52,141.22,141.25,57284.0,135.4207,135.4399,135.1528,135.1815,57284.0
2023-11-01 13:25:00,141.26,141.37,141.17,141.27,43522.0,135.1911,135.2963,135.1049,135.2006,43522.0
2023-11-01 13:30:00,141.23,141.35,141.11,141.3,21073.0,135.1623,135.2772,135.0475,135.2293,21073.0
2023-11-01 13:35:00,141.33,141.43,141.27,141.4,12799.0,135.2581,135.3538,135.2006,135.325,12799.0
2023-11-01 13:40:00,141.42,141.63,141.38,141.61,22362.0,135.3442,135.5452,135.3059,135.526,22362.0
2023-11-01 13:45:00,141.6,141.6,141.37,141.43,18104.0,135.5165,135.5165,135.2963,135.3538,18104.0
2023-11-01 13:50:00,141.44,141.59,141.44,141.5,15343.0,135.3633,135.5069,135.3633,135.4207,15343.0
2023-11-01 13:55:00,141.49,141.65,141.46,141.63,15277.0,135.4112,135.5643,135.3825,135.5452,15277.0
2023-11-01 14:00:00,141.64,141.92,141.5,141.56,45407.0,135.5547,135.8227,135.4207,135.4782,45407.0
2023-11-01 14:05:00,141.52,141.75,141.35,141.35,25557.0,135.4399,135.66,135.2772,135.2772,25557.0
2023-11-01 14:10:00,141.38,141.44,141.05,141.06,17451.0,135.3059,135.3633,134.9901,134.9997,17451.0
2023-11-01 14:15:00,141.09,141.4,141.01,141.33,24308.0,135.0284,135.325,134.9518,135.2581,24308.0
2023-11-01 14:20:00,141.31,141.46,141.27,141.37,14122.0,135.2389,135.3825,135.2006,135.2963,14122.0
2023-11-01 14:25:00,141.38,141.51,141.29,141.39,14619.0,135.3059,135.4303,135.2198,135.3155,14619.0
2023-11-01 14:30:00,141.4,141.97,141.39,141.89,42639.0,135.325,135.8706,135.3155,135.794,42639.0
2023-11-01 14:35:00,141.89,141.98,141.23,141.4,57490.0,135.794,135.8801,135.1623,135.325,57490.0
2023-11-01 14:40:00,141.4,141.44,140.81,141.13,29986.0,135.325,135.3633,134.7604,135.0666,29986.0
2023-11-01 14:45:00,141.17,141.47,140.91,141.19,46193.0,135.1049,135.392,134.8561,135.1241,46193.0
2023-11-01 14:50:00,141.21,141.5,141.15,141.28,33784.0,135.1432,135.4207,135.0858,135.2102,33784.0
2023-11-01 14:55:00,141.28,141.79,141.24,141.62,55749.0,135.2102,135.6983,135.1719,135.5356,55749.0
2023-11-01 15:00:00,141.62,142.21,141.57,142.0,52905.0,135.5356,136.1002,135.4877,135.8993,52905.0
2023-11-01 15:05:00,142.0,142.1,141.79,141.99,75496.0,135.8993,135.995,135.6983,135.8897,75496.0
2023-11-01 15:10:00,142.01,142.55,141.98,142.3,46659.0,135.9088,136.4256,135.8801,136.1864,46659.0
2023-11-01 15:15:00,142.35,142.71,142.32,142.58,23662.0,136.2342,136.5788,136.2055,136.4543,23662.0
2023-11-01 15:20:00,142.63,142.99,142.59,142.99,33164.0,136.5022,136.8467,136.4639,136.8467,33164.0
2023-11-01 15:25:00,142.98,143.03,142.69,142.81,29331.0,136.8372,136.885,136.5596,136.6745,29331.0
2023-11-01 15:30:00,142.81,143.09,142.71,143.06,43293.0,136.6745,136.9424,136.5788,136.9137,43293.0
2023-11-01 15:35:00,143.08,143.18,142.95,142.99,33667.0,136.9329,137.0286,136.8085,136.8467,33667.0
2023-11-01 15:40:00,142.97,143.07,142.84,142.99,35361.0,136.8276,136.9233,136.7032,136.8467,35361.0
2023-11-01 15:45:00,142.98,143.19,142.96,143.12,53298.0,136.8372,137.0381,136.818,136.9711,53298.0
2023-11-01 15:50:00,143.15,143.25,142.88,143.01,149219.0,136.9999,137.0956,136.7415,136.8659,149219.0
2023-11-01 15:55:00,142.99,143.31,142.99,143.19,219479.0,136.8467,137.153,136.8467,137.0381,219479.0
2023-11-02 09:30:00,145.06,145.56,144.5,144.97,87152.0,138.8278,139.3063,138.2919,138.7417,87152.0
2023-11-02 09:35:00,145.02,145.39,144.96,145.25,20835.0,138.7895,139.1436,138.7321,139.0096,20835.0
2023-11-02 09:40:00,145.36,145.67,145.27,145.5,40704.0,139.1149,139.4116,139.0288,139.2489,40704.0
2023-11-02 09:45:00,145.5,145.54,144.85,144.89,48396.0,139.2489,139.2872,138.6268,138.6651,48396.0
2023-11-02 09:50:00,144.94,145.17,144.68,144.94,23479.0,138.713,138.9331,138.4641,138.713,23479.0
2023-11-02 09:55:00,144.93,145.01,144.56,144.8,24158.0,138.7034,138.7799,138.3493,138.579,24158.0
2023-11-02 10:00:00,144.81,145.1,144.69,144.98,35400.0,138.5885,138.8661,138.4737,138.7512,35400.0
2023-11-02 10:05:00,145.03,145.39,144.87,145.07,46882.0,138.7991,139.1436,138.646,138.8374,46882.0
2023-11-02 10:10:00,145.05,145.11,144.65,144.84,40120.0,138.8182,138.8757,138.4354,138.6173,40120.0
2023-11-02 10:15:00,144.84,144.91,144.64,144.82,29657.0,138.6173,138.6842,138.4258,138.5981,29657.0
2023-11-02 10:20:00,144.86,145.23,144.85,145.17,14772.0,138.6364,138.9905,138.6268,138.9331,14772.0
2023-11-02 10:25:00,145.22,145.77,145.16,145.72,29295.0,138.9809,139.5073,138.9235,139.4594,29295.0
2023-11-02 10:30:00,145.75,145.77,145.53,145.55,20777.0,139.4882,139.5073,139.2776,139.2967,20777.0
2023-11-02 10:35:00,145.59,145.77,145.53,145.73,23431.0,139.335,139.5073,139.2776,139.469,23431.0
2023-11-02 10:40:00,145.73,145.89,145.65,145.86,27823.0,139.469,139.6221,139.3925,139.5934,27823.0
2023-11-02 10:45:00,145.84,146.1,145.76,146.1,18963.0,139.5743,139.8231,139.4977,139.8231,18963.0
2023-11-02 10:50:00,146.12,146.27,145.99,146.22,33048.0,139.8423,139.9858,139.7178,139.938,33048.0
2023-11-02 10:55:00,146.25,146.4,146.19,146.4,46661.0,139.9667,140.1102,139.9093,140.1102,46661.0
2023-11-02 11:00:00,146.41,146.71,146.28,146.62,32023.0,140.1198,140.4069,139.9954,140.3208,32023.0
2023-11-02 11:05:00,146.62,146.66,146.16,146.19,34473.0,140.3208,140.3591,139.8805,139.9093,34473.0
2023-11-02 11:10:00,146.23,146.41,146.11,146.21,26947.0,139.9475,140.1198,139.8327,139.9284,26947.0
2023-11-02 11:15:00,146.21,146.28,145.94,146.22,26117.0,139.9284,139.9954,139.67,139.938,26117.0
2023-11-02 11:20:00,146.19,146.22,145.94,146.0,21471.0,139.9093,139.938,139.67,139.7274,21471.0
2023-11-02 11:25:00,146.03,146.06,145.89,145.93,14577.0,139.7561,139.7848,139.6221,139.6604,14577.0
2023-11-02 11:30:00,145.98,146.03,145.81,145.93,15990.0,139.7083,139.7561,139.5456,139.6604,15990.0
2023-11-02 11:35:00,145.92,145.97,145.81,145.93,14315.0,139.6509,139.6987,139.5456,139.6604,14315.0
2023-11-02 11:40:00,145.91,145.95,145.81,145.82,17319.0,139.6413,139.6796,139.5456,139.5551,17319.0
2023-11-02 11:45:00,145.84,145.95,145.78,145.92,17657.0,139.5743,139.6796,139.5169,139.6509,17657.0
2023-11-02 11:50:00,145.91,146.07,145.91,145.99,21487.0,139.6413,139.7944,139.6413,139.7178,21487.0
2023-11-02 11:55:00,145.94,146.09,145.92,146.01,15106.0,139.67,139.8135,139.6509,139.737,15106.0
2023-11-02 12:00:00,146.01,146.26,146.0,146.25,12789.0,139.737,139.9762,139.7274,139.9667,12789.0
2023-11-02 12:05:00,146.24,146.3,146.01,146.22,14802.0,139.9571,140.0145,139.737,139.938,14802.0
2023-11-02 12:10:00,146.25,146.42,146.15,146.39,23014.0,139.9667,140.1294,139.871,140.1007,23014.0
2023-11-02 12:15:00,146.38,146.38,146.16,146.35,24881.0,140.0911,140.0911,139.8805,140.0624,24881.0
2023-11-02 12:20:00,146.37,146.61,146.31,146.54,18509.0,140.0815,140.3112,140.0241,140.2442,18509.0
2023-11-02 12:25:00,146.54,146.67,146.4,146.55,25069.0,140.2442,140.3686,140.1102,140.2538,25069.0
2023-11-02 12:30:00,146.55,146.63,146.47,146.58,20483.0,140.2538,140.3303,140.1772,140.2825,20483.0
2023-11-02 12:35:00,146.59,146.69,146.58,146.65,26121.0,140.2921,140.3878,140.2825,140.3495,26121.0
2023-11-02 12:40:00,146.66,146.75,146.61,146.61,23332.0,140.3591,140.4452,140.3112,140.3112,23332.0
2023-11-02 12:45:00,146.64,146.73,146.54,146.72,22850.0,140.3399,140.4261,140.2442,140.4165,22850.0
2023-11-02 12:50:00,146.73,146.78,146.65,146.75,26587.0,140.4261,140.4739,140.3495,140.4452,26587.0
2023-11-02 12:55:00,146.74,146.93,146.72,146.91,24363.0,140.4356,140.6175,140.4165,140.5983,24363.0
2023-11-02 13:00:00,146.92,146.95,146.78,146.78,26060.0,140.6079,140.6366,140.4739,140.4739,26060.0
2023-11-02 13:05:00,146.79,146.93,146.75,146.93,13836.0,140.4835,140.6175,140.4452,140.6175,13836.0
2023-11-02 13:10:00,146.89,147.15,146.89,147.1,17729.0,140.5792,140.828,140.5792,140.7802,17729.0
2023-11-02 13:15:00,147.12,147.18,146.96,147.01,28379.0,140.7993,140.8567,140.6462,140.694,28379.0
2023-11-02 13:20:00,147.01,147.06,146.95,146.98,13867.0,140.694,140.7419,140.6366,140.6653,13867.0
2023-11-02 13:25:00,147.0,147.07,146.88,147.05,139062.0,140.6845,140.7514,140.5696,140.7323,139062.0
2023-11-02 13:30:00,147.06,147.33,147.06,147.29,34775.0,140.7419,141.0003,140.7419,140.962,34775.0
2023-11-02 13:35:00,147.24,147.3,147.0,147.28,73597.0,140.9141,140.9716,140.6845,140.9524,73597.0
2023-11-02 13:40:00,147.28,147.4,147.24,147.38,22858.0,140.9524,141.0673,140.9141,141.0481,22858.0
2023-11-02 13:45:00,147.39,147.46,147.33,147.37,24070.0,141.0577,141.1247,141.0003,141.0386,24070.0
2023-11-02 13:50:00,147.35,147.39,147.24,147.38,17381.0,141.0194,141.0577,140.9141,141.0481,17381.0
2023-11-02 13:55:00,147.39,147.67,147.37,147.62,25678.0,141.0577,141.3257,141.0386,141.2778,25678.0
2023-11-02 14:00:00,147.57,147.67,147.5,147.59,20783.0,141.23,141.3257,141.163,141.2491,20783.0
2023-11-02 14:05:00,147.56,147.61,147.41,147.46,21205.0,141.2204,141.2682,141.0768,141.1247,21205.0
2023-11-02 14:10:00,147.44,147.49,147.24,147.31,31481.0,141.1055,141.1534,140.9141,140.9811,31481.0
2023-11-02 14:15:00,147.31,147.34,147.1,147.15,33628.0,140.9811,141.0098,140.7802,140.828,33628.0
2023-11-02 14:20:00,147.15,147.25,147.08,147.12,39904.0,140.828,140.9237,140.761,140.7993,39904.0
2023-11-02 14:25:00,147.12,147.15,147.0,147.09,37456.0,140.7993,140.828,140.6845,140.7706,37456.0
2023-11-02 14:30:00,147.1,147.26,147.05,147.22,28495.0,140.7802,140.9333,140.7323,140.895,28495.0
2023-11-02 14:35:00,147.23,147.36,147.23,147.24,20658.0,140.9046,141.029,140.9046,140.9141,20658.0
2023-11-02 14:40:00,147.22,147.48,147.21,147.48,20752.0,140.895,141.1438,140.8854,141.1438,20752.0
2023-11-02 14:45:00,147.47,147.59,147.4,147.44,25194.0,141.1343,141.2491,141.0673,141.1055,25194.0
2023-11-02 14:50:00,147.42,147.56,147.4,147.46,22984.0,141.0864,141.2204,141.0673,141.1247,22984.0
2023-11-02 14:55:00,147.49,147.5,147.28,147.43,22472.0,141.1534,141.163,140.9524,141.096,22472.0
2023-11-02 15:00:00,147.44,147.45,147.19,147.33,52079.0,141.1055,141.1151,140.8663,141.0003,52079.0
2023-11-02 15:05:00,147.34,147.59,147.34,147.59,61368.0,141.0098,141.2491,141.0098,141.2491,61368.0
2023-11-02 15:10:00,147.58,147.73,147.53,147.63,60460.0,141.2395,141.3831,141.1917,141.2874,60460.0
2023-11-02 15:15:00,147.63,147.63,147.43,147.47,40158.0,141.2874,141.2874,141.096,141.1343,40158.0
2023-11-02 15:20:00,147.47,147.68,147.46,147.64,30071.0,141.1343,141.3352,141.1247,141.297,30071.0
2023-11-02 15:25:00,147.63,147.77,147.59,147.69,44566.0,141.2874,141.4214,141.2491,141.3448,44566.0
2023-11-02 15:30:00,147.69,147.79,147.58,147.77,57309.0,141.3448,141.4405,141.2395,141.4214,57309.0
2023-11-02 15:35:00,147.8,147.81,147.68,147.8,50951.0,141.4501,141.4597,141.3352,141.4501,50951.0
2023-11-02 15:40:00,147.8,147.8,147.47,147.52,61904.0,141.4501,141.4501,141.1343,141.1821,61904.0
2023-11-02 15:45:00,147.5,147.52,147.34,147.42,54402.0,141.163,141.1821,141.0098,141.0864,54402.0
2023-11-02 15:50:00,147.44,147.48,147.31,147.41,129566.0,141.1055,141.1438,140.9811,141.0768,129566.0
2023-11-02 15:55:00,147.39,147.42,147.24,147.34,351144.0,141.0577,141.0864,140.9141,141.0098,351144.0
2023-11-03 09:30:00,149.31,149.73,149.08,149.43,92483.0,142.8952,143.2972,142.6751,143.0101,92483.0
2023-11-03 09:35:00,149.36,150.23,149.28,150.1,48907.0,142.9431,143.7757,142.8665,143.6513,48907.0
2023-11-03 09:40:00,150.09,150.84,149.93,150.82,64871.0,143.6417,144.3595,143.4886,144.3403,64871.0
2023-11-03 09:45:00,150.82,151.59,150.66,151.18,84455.0,144.3403,145.0773,144.1872,144.6849,84455.0
2023-11-03 09:50:00,151.16,151.25,150.86,151.06,54695.0,144.6657,144.7519,144.3786,144.57,54695.0
2023-11-03 09:55:00,151.06,151.13,150.92,150.93,35894.0,144.57,144.637,144.436,144.4456,35894.0
2023-11-03 10:00:00,150.97,151.3,150.75,150.87,39053.0,144.4839,144.7997,144.2733,144.3882,39053.0
2023-11-03 10:05:00,150.89,151.08,150.75,150.89,66359.0,144.4073,144.5892,144.2733,144.4073,66359.0
2023-11-03 10:10:00,150.91,150.99,150.45,150.62,87829.0,144.4265,144.503,143.9862,144.1489,87829.0
2023-11-03 10:15:00,150.56,150.65,150.05,150.07,55651.0,144.0915,144.1776,143.6034,143.6226,55651.0
2023-11-03 10:20:00,150.06,150.12,149.85,149.95,21010.0,143.613,143.6704,143.412,143.5077,21010.0
2023-11-03 10:25:00,149.95,149.95,149.49,149.73,12295.0,143.5077,143.5077,143.0675,143.2972,12295.0
2023-11-03 10:30:00,149.71,149.88,149.64,149.74,29359.0,143.278,143.4407,143.211,143.3067,29359.0
2023-11-03 10:35:00,149.78,150.09,149.69,149.97,59855.0,143.345,143.6417,143.2589,143.5269,59855.0
2023-11-03 10:40:00,149.97,150.09,149.79,149.88,40745.0,143.5269,143.6417,143.3546,143.4407,40745.0
2023-11-03 10:45:00,149.88,150.01,149.5,149.59,50896.0,143.4407,143.5651,143.077,143.1632,50896.0
2023-11-03 10:50:00,149.57,149.64,149.15,149.19,35593.0,143.144,143.211,142.7421,142.7804,35593.0
2023-11-03 10:55:00,149.13,149.59,149.13,149.59,10195.0,142.7229,143.1632,142.7229,143.1632,10195.0
2023-11-03 11:00:00,149.61,149.87,149.61,149.86,12889.0,143.1823,143.4311,143.1823,143.4216,12889.0
2023-11-03 11:05:00,149.84,150.07,149.68,149.74,17174.0,143.4024,143.6226,143.2493,143.3067,17174.0
2023-11-03 11:10:00,149.8,149.81,149.55,149.63,9845.0,143.3642,143.3737,143.1249,143.2015,9845.0
2023-11-03 11:15:00,149.61,149.66,149.47,149.52,8638.0,143.1823,143.2302,143.0483,143.0962,8638.0
2023-11-03 11:20:00,149.54,149.68,149.54,149.63,10589.0,143.1153,143.2493,143.1153,143.2015,10589.0
2023-11-03 11:25:00,149.65,149.79,149.55,149.56,20404.0,143.2206,143.3546,143.1249,143.1345,20404.0
2023-11-03 11:30:00,149.56,149.97,149.51,149.89,19596.0,143.1345,143.5269,143.0866,143.4503,19596.0
2023-11-03 11:35:00,149.92,150.07,149.87,150.03,29078.0,143.479,143.6226,143.4311,143.5843,29078.0
2023-11-03 11:40:00,150.03,150.21,149.93,150.18,25279.0,143.5843,143.7565,143.4886,143.7278,25279.0
2023-11-03 11:45:00,150.17,150.26,150.12,150.17,19360.0,143.7183,143.8044,143.6704,143.7183,19360.0
2023-11-03 11:50:00,150.09,150.39,150.09,150.27,52288.0,143.6417,143.9288,143.6417,143.814,52288.0
2023-11-03 11:55:00,150.23,150.27,150.0,150.02,20046.0,143.7757,143.814,143.5556,143.5747,20046.0
2023-11-03 12:00:00,150.03,150.08,149.82,149.91,10646.0,143.5843,143.6321,143.3833,143.4694,10646.0
2023-11-03 12:05:00,149.92,149.98,149.75,149.98,21387.0,143.479,143.5364,143.3163,143.5364,21387.0
2023-11-03 12:10:00,150.01,150.15,149.99,150.11,6729.0,143.5651,143.6991,143.546,143.6608,6729.0
2023-11-03 12:15:00,150.08,150.14,149.97,150.14,16562.0,143.6321,143.6895,143.5269,143.6895,16562.0
2023-11-03 12:20:00,150.15,150.3,150.04,150.23,15569.0,143.6991,143.8427,143.5938,143.7757,15569.0
2023-11-03 12:25:00,150.25,150.39,150.17,150.26,17520.0,143.7948,143.9288,143.7183,143.8044,17520.0
2023-11-03 12:30:00,150.29,150.5,150.29,150.5,18683.0,143.8331,144.0341,143.8331,144.0341,18683.0
2023-11-03 12:35:00,150.47,150.49,150.37,150.43,15964.0,144.0054,144.0245,143.9097,143.9671,15964.0
2023-11-03 12:40:00,150.42,150.5,150.37,150.42,13743.0,143.9575,144.0341,143.9097,143.9575,13743.0
2023-11-03 12:45:00,150.42,150.46,150.37,150.43,13924.0,143.9575,143.9958,143.9097,143.9671,13924.0
2023-11-03 12:50:00,150.39,150.48,150.39,150.45,7937.0,143.9288,144.0149,143.9288,143.9862,7937.0
2023-11-03 12:55:00,150.46,150.55,150.42,150.5,44084.0,143.9958,144.0819,143.9575,144.0341,44084.0
2023-11-03 13:00:00,150.47,150.53,150.38,150.53,9717.0,144.0054,144.0628,143.9192,144.0628,9717.0
2023-11-03 13:05:00,150.5,150.52,150.41,150.47,12867.0,144.0341,144.0532,143.9479,144.0054,12867.0
2023-11-03 13:10:00,150.49,150.49,150.36,150.4,11283.0,144.0245,144.0245,143.9001,143.9384,11283.0
2023-11-03 13:15:00,150.4,150.59,150.38,150.53,8329.0,143.9384,144.1202,143.9192,144.0628,8329.0
2023-11-03 13:20:00,150.47,150.54,150.37,150.38,10040.0,144.0054,144.0724,143.9097,143.9192,10040.0
2023-11-03 13:25:00,150.38,150.47,150.35,150.47,26251.0,143.9192,144.0054,143.8905,144.0054,26251.0
2023-11-03 13:30:00,150.48,150.6,150.48,150.52,11113.0,144.0149,144.1298,144.0149,144.0532,11113.0
2023-11-03 13:35:00,150.5,150.51,150.36,150.4,27166.0,144.0341,144.0437,143.9001,143.9384,27166.0
2023-11-03 13:40:00,150.38,150.42,150.18,150.19,31567.0,143.9192,143.9575,143.7278,143.7374,31567.0
2023-11-03 13:45:00,150.19,150.37,150.1,150.34,13795.0,143.7374,143.9097,143.6513,143.881,13795.0
2023-11-03 13:50:00,150.35,150.58,150.34,150.58,21573.0,143.8905,144.1106,143.881,144.1106,21573.0
2023-11-03 13:55:00,150.55,150.94,150.55,150.77,23458.0,144.0819,144.4552,144.0819,144.2925,23458.0
2023-11-03 14:00:00,150.78,150.81,150.63,150.65,9960.0,144.3021,144.3308,144.1585,144.1776,9960.0
2023-11-03 14:05:00,150.65,150.68,150.49,150.57,9932.0,144.1776,144.2063,144.0245,144.1011,9932.0
2023-11-03 14:10:00,150.58,150.61,150.49,150.51,9425.0,144.1106,144.1394,144.0245,144.0437,9425.0
2023-11-03 14:15:00,150.5,150.54,150.33,150.42,9563.0,144.0341,144.0724,143.8714,143.9575,9563.0
2023-11-03 14:20:00,150.42,150.57,150.37,150.46,22222.0,143.9575,144.1011,143.9097,143.9958,22222.0
2023-11-03 14:25:00,150.47,150.75,150.4,150.75,26946.0,144.0054,144.2733,143.9384,144.2733,26946.0
2023-11-03 14:30:00,150.75,150.83,150.6,150.81,19208.0,144.2733,144.3499,144.1298,144.3308,19208.0
2023-11-03 14:35:00,150.8,150.83,150.68,150.78,36073.0,144.3212,144.3499,144.2063,144.3021,36073.0
2023-11-03 14:40:00,150.8,150.9,150.74,150.77,29335.0,144.3212,144.4169,144.2638,144.2925,29335.0
2023-11-03 14:45:00,150.81,150.88,150.73,150.87,30229.0,144.3308,144.3978,144.2542,144.3882,30229.0
2023-11-03 14:50:00,150.89,150.99,150.87,150.98,18887.0,144.4073,144.503,144.3882,144.4935,18887.0
2023-11-03 14:55:00,150.98,151.11,150.97,151.09,32257.0,144.4935,144.6179,144.4839,144.5987,32257.0
2023-11-03 15:00:00,151.11,151.27,151.11,151.22,55261.0,144.6179,144.771,144.6179,144.7231,55261.0
2023-11-03 15:05:00,151.23,151.25,151.01,151.04,34002.0,144.7327,144.7519,144.5222,144.5509,34002.0
2023-11-03 15:10:00,151.06,151.13,150.95,151.06,40146.0,144.57,144.637,144.4647,144.57,40146.0
2023-11-03 15:15:00,151.06,151.06,150.71,150.71,26652.0,144.57,144.57,144.2351,144.2351,26652.0
2023-11-03 15:20:00,150.73,150.78,150.66,150.7,28555.0,144.2542,144.3021,144.1872,144.2255,28555.0
2023-11-03 15:25:00,150.69,150.73,150.48,150.57,22821.0,144.2159,144.2542,144.0149,144.1011,22821.0
2023-11-03 15:30:00,150.54,150.61,150.42,150.56,42584.0,144.0724,144.1394,143.9575,144.0915,42584.0
2023-11-03 15:35:00,150.56,150.66,150.43,150.57,42511.0,144.0915,144.1872,143.9671,144.1011,42511.0
2023-11-03 15:40:00,150.6,150.62,150.41,150.44,68819.0,144.1298,144.1489,143.9479,143.9767,68819.0
2023-11-03 15:45:00,150.45,150.48,150.24,150.41,97781.0,143.9862,144.0149,143.7853,143.9479,97781.0
2023-11-03 15:50:00,150.4,150.43,150.14,150.21,115141.0,143.9384,143.9671,143.6895,143.7565,115141.0
2023-11-03 15:55:00,150.27,150.41,150.06,150.18,378787.0,143.814,143.9479,143.613,143.7278,378787.0
2023-11-06 09:30:00,149.73,150.21,149.1,149.56,119295.0,143.2972,143.7565,142.6942,143.1345,119295.0
2023-11-06 09:35:00,149.62,149.62,148.72,148.95,53258.0,143.1919,143.1919,142.3306,142.5507,53258.0
2023-11-06 09:40:00,148.83,148.88,147.81,147.81,108249.0,142.4358,142.4837,141.4597,141.4597,108249.0
2023-11-06 09:45:00,147.78,147.92,147.3,147.77,79250.0,141.4309,141.5649,140.9716,141.4214,79250.0
2023-11-06 09:50:00,147.8,147.98,147.56,147.91,49227.0,141.4501,141.6223,141.2204,141.5554,49227.0
2023-11-06 09:55:00,147.89,148.09,147.78,148.01,52859.0,141.5362,141.7276,141.4309,141.6511,52859.0
2023-11-06 10:00:00,148.05,148.24,147.18,147.45,90024.0,141.6893,141.8712,140.8567,141.1151,90024.0
2023-11-06 10:05:00,147.45,147.72,147.39,147.66,29392.0,141.1151,141.3735,141.0577,141.3161,29392.0
2023-11-06 10:10:00,147.6,147.6,147.23,147.25,33224.0,141.2587,141.2587,140.9046,140.9237,33224.0
2023-11-06 10:15:00,147.2,147.42,147.11,147.3,47547.0,140.8759,141.0864,140.7897,140.9716,47547.0
2023-11-06 10:20:00,147.24,147.37,147.08,147.08,36569.0,140.9141,141.0386,140.761,140.761,36569.0
2023-11-06 10:25:00,147.09,147.19,146.94,147.12,28243.0,140.7706,140.8663,140.627,140.7993,28243.0
2023-11-06 10:30:00,147.14,147.17,146.7,146.77,22357.0,140.8184,140.8471,140.3973,140.4643,22357.0
2023-11-06 10:35:00,146.76,146.92,146.61,146.92,39314.0,140.4548,140.6079,140.3112,140.6079,39314.0
2023-11-06 10:40:00,146.94,147.11,146.78,146.81,26733.0,140.627,140.7897,140.4739,140.5026,26733.0
2023-11-06 10:45:00,146.78,146.83,146.68,146.77,33937.0,140.4739,140.5218,140.3782,140.4643,33937.0
2023-11-06 10:50:00,146.79,147.04,146.7,146.92,28251.0,140.4835,140.7227,140.3973,140.6079,28251.0
2023-11-06 10:55:00,146.94,147.12,146.94,147.07,42265.0,140.627,140.7993,140.627,140.7514,42265.0
2023-11-06 11:00:00,147.08,147.3,147.07,147.28,24874.0,140.761,140.9716,140.7514,140.9524,24874.0
2023-11-06 11:05:00,147.29,147.5,147.26,147.42,35175.0,140.962,141.163,140.9333,141.0864,35175.0
2023-11-06 11:10:00,147.41,147.43,147.16,147.3,21272.0,141.0768,141.096,140.8376,140.9716,21272.0
2023-11-06 11:15:00,147.33,147.55,147.28,147.37,47788.0,141.0003,141.2108,140.9524,141.0386,47788.0
2023-11-06 11:20:00,147.37,147.42,147.19,147.38,26096.0,141.0386,141.0864,140.8663,141.0481,26096.0
2023-11-06 11:25:00,147.37,147.48,147.33,147.34,20568.0,141.0386,141.1438,141.0003,141.0098,20568.0
2023-11-06 11:30:00,147.35,147.41,147.13,147.13,31218.0,141.0194,141.0768,140.8089,140.8089,31218.0
2023-11-06 11:35:00,147.1,147.26,147.09,147.09,32525.0,140.7802,140.9333,140.7706,140.7706,32525.0
2023-11-06 11:40:00,147.12,147.14,146.95,146.96,24103.0,140.7993,140.8184,140.6366,140.6462,24103.0
2023-11-06 11:45:00,146.97,147.01,146.77,146.79,33052.0,140.6557,140.694,140.4643,140.4835,33052.0
2023-11-06 11:50:00,146.82,147.12,146.73,147.12,17299.0,140.5122,140.7993,140.4261,140.7993,17299.0
2023-11-06 11:55:00,147.14,147.42,147.05,147.34,13908.0,140.8184,141.0864,140.7323,141.0098,13908.0
2023-11-06 12:00:00,147.33,147.41,146.99,147.04,12590.0,141.0003,141.0768,140.6749,140.7227,12590.0
2023-11-06 12:05:00,147.05,147.15,146.97,147.05,9895.0,140.7323,140.828,140.6557,140.7323,9895.0
2023-11-06 12:10:00,147.02,147.12,146.98,147.06,10477.0,140.7036,140.7993,140.6653,140.7419,10477.0
2023-11-06 12:15:00,147.04,147.2,147.04,147.14,22352.0,140.7227,140.8759,140.7227,140.8184,22352.0
2023-11-06 12:20:00,147.12,147.17,147.06,147.07,15852.0,140.7993,140.8471,140.7419,140.7514,15852.0
2023-11-06 12:25:00,147.09,147.23,146.98,147.23,21276.0,140.7706,140.9046,140.6653,140.9046,21276.0
2023-11-06 12:30:00,147.18,147.44,147.18,147.37,9712.0,140.8567,141.1055,140.8567,141.0386,9712.0
2023-11-06 12:35:00,147.36,147.39,147.21,147.33,9854.0,141.029,141.0577,140.8854,141.0003,9854.0
2023-11-06 12:40:00,147.3,147.3,147.15,147.23,18717.0,140.9716,140.9716,140.828,140.9046,18717.0
2023-11-06 12:45:00,147.22,147.28,147.11,147.13,21094.0,140.895,140.9524,140.7897,140.8089,21094.0
2023-11-06 12:50:00,147.12,147.16,147.03,147.07,17283.0,140.7993,140.8376,140.7132,140.7514,17283.0
2023-11-06 12:55:00,147.06,147.27,147.02,147.27,47940.0,140.7419,140.9429,140.7036,140.9429,47940.0
2023-11-06 13:00:00,147.29,147.33,147.06,147.3,19457.0,140.962,141.0003,140.7419,140.9716,19457.0
2023-11-06 13:05:00,147.31,147.39,147.13,147.25,7749.0,140.9811,141.0577,140.8089,140.9237,7749.0
2023-11-06 13:10:00,147.27,147.3,147.09,147.13,41559.0,140.9429,140.9716,140.7706,140.8089,41559.0
2023-11-06 13:15:00,147.14,147.18,146.84,146.91,24837.0,140.8184,140.8567,140.5313,140.5983,24837.0
2023-11-06 13:20:00,146.91,146.91,146.68,146.9,41153.0,140.5983,140.5983,140.3782,140.5887,41153.0
2023-11-06 13:25:00,146.91,147.02,146.85,147.02,21191.0,140.5983,140.7036,140.5409,140.7036,21191.0
2023-11-06 13:30:00,146.97,147.31,146.97,147.22,15277.0,140.6557,140.9811,140.6557,140.895,15277.0
2023-11-06 13:35:00,147.22,147.27,147.16,147.2,39489.0,140.895,140.9429,140.8376,140.8759,39489.0
2023-11-06 13:40:00,147.19,147.19,146.97,146.98,40341.0,140.8663,140.8663,140.6557,140.6653,40341.0
2023-11-06 13:45:00,146.97,146.98,146.85,146.91,34594.0,140.6557,140.6653,140.5409,140.5983,34594.0
2023-11-06 13:50:00,146.93,146.95,146.8,146.8,27121.0,140.6175,140.6366,140.493,140.493,27121.0
2023-11-06 13:55:00,146.8,146.95,146.67,146.92,38825.0,140.493,140.6366,140.3686,140.6079,38825.0
2023-11-06 14:00:00,146.93,147.02,146.89,146.99,35662.0,140.6175,140.7036,140.5792,140.6749,35662.0
2023-11-06 14:05:00,146.99,147.0,146.78,146.91,35753.0,140.6749,140.6845,140.4739,140.5983,35753.0
2023-11-06 14:10:00,146.89,146.99,146.76,146.77,21157.0,140.5792,140.6749,140.4548,140.4643,21157.0
2023-11-06 14:15:00,146.79,146.83,146.71,146.72,22702.0,140.4835,140.5218,140.4069,140.4165,22702.0
2023-11-06 14:20:00,146.73,146.79,146.69,146.73,19184.0,140.4261,140.4835,140.3878,140.4261,19184.0
2023-11-06 14:25:00,146.74,146.86,146.73,146.85,17194.0,140.4356,140.5505,140.4261,140.5409,17194.0
2023-11-06 14:30:00,146.81,147.01,146.81,147.01,13353.0,140.5026,140.694,140.5026,140.694,13353.0
2023-11-06 14:35:00,146.99,147.06,146.97,147.06,17007.0,140.6749,140.7419,140.6557,140.7419,17007.0
2023-11-06 14:40:00,147.06,147.26,147.01,147.05,32295.0,140.7419,140.9333,140.694,140.7323,32295.0
2023-11-06 14:45:00,147.05,147.2,146.97,146.98,44411.0,140.7323,140.8759,140.6557,140.6653,44411.0
2023-11-06 14:50:00,146.96,146.99,146.86,146.9,51419.0,140.6462,140.6749,140.5505,140.5887,51419.0
2023-11-06 14:55:00,146.91,147.05,146.88,147.04,36134.0,140.5983,140.7323,140.5696,140.7227,36134.0
2023-11-06 15:00:00,147.04,147.33,147.02,147.24,44261.0,140.7227,141.0003,140.7036,140.9141,44261.0
2023-11-06 15:05:00,147.24,147.27,147.17,147.21,33998.0,140.9141,140.9429,140.8471,140.8854,33998.0
2023-11-06 15:10:00,147.2,147.26,147.1,147.18,47583.0,140.8759,140.9333,140.7802,140.8567,47583.0
2023-11-06 15:15:00,147.19,147.28,147.18,147.24,26990.0,140.8663,140.9524,140.8567,140.9141,26990.0
2023-11-06 15:20:00,147.21,147.3,147.18,147.28,37624.0,140.8854,140.9716,140.8567,140.9524,37624.0
2023-11-06 15:25:00,147.28,147.28,147.19,147.19,26287.0,140.9524,140.9524,140.8663,140.8663,26287.0
2023-11-06 15:30:00,147.2,147.35,147.17,147.31,52908.0,140.8759,141.0194,140.8471,140.9811,52908.0
2023-11-06 15:35:00,147.33,147.35,147.18,147.25,51238.0,141.0003,141.0194,140.8567,140.9237,51238.0
2023-11-06 15:40:00,147.25,147.37,147.17,147.25,68287.0,140.9237,141.0386,140.8471,140.9237,68287.0
2023-11-06 15:45:00,147.25,147.4,147.23,147.31,84451.0,140.9237,141.0673,140.9046,140.9811,84451.0
2023-11-06 15:50:00,147.3,147.45,147.19,147.36,185281.0,140.9716,141.1151,140.8663,141.029,185281.0
2023-11-06 15:55:00,147.34,147.57,147.25,147.5,405307.0,141.0098,141.23,140.9237,141.163,405307.0
2023-11-07 09:30:00,146.8,146.92,146.28,146.59,95845.0,140.493,140.6079,139.9954,140.2921,95845.0
2023-11-07 09:35:00,146.68,146.68,146.17,146.17,10237.0,140.3782,140.3782,139.8901,139.8901,10237.0
2023-11-07 09:40:00,146.32,146.58,146.05,146.53,23395.0,140.0337,140.2825,139.7753,140.2346,23395.0
2023-11-07 09:45:00,146.53,146.67,145.94,146.0,31728.0,140.2346,140.3686,139.67,139.7274,31728.0
2023-11-07 09:50:00,145.96,146.58,145.96,146.35,29227.0,139.6891,140.2825,139.6891,140.0624,29227.0
2023-11-07 09:55:00,146.35,146.63,146.25,146.44,19306.0,140.0624,140.3303,139.9667,140.1485,19306.0
2023-11-07 10:00:00,146.42,146.61,146.13,146.25,26607.0,140.1294,140.3112,139.8518,139.9667,26607.0
2023-11-07 10:05:00,146.21,146.3,145.89,145.91,22567.0,139.9284,140.0145,139.6221,139.6413,22567.0
2023-11-07 10:10:00,145.88,146.0,145.72,145.83,49145.0,139.6126,139.7274,139.4594,139.5647,49145.0
2023-11-07 10:15:00,145.85,145.95,145.76,145.87,28147.0,139.5839,139.6796,139.4977,139.603,28147.0
2023-11-07 10:20:00,145.88,145.91,145.51,145.73,53006.0,139.6126,139.6413,139.2585,139.469,53006.0
2023-11-07 10:25:00,145.73,146.26,145.71,146.21,69293.0,139.469,139.9762,139.4499,139.9284,69293.0
2023-11-07 10:30:00,146.24,146.69,146.13,146.69,55243.0,139.9571,140.3878,139.8518,140.3878,55243.0
2023-11-07 10:35:00,146.69,146.89,146.67,146.88,26616.0,140.3878,140.5792,140.3686,140.5696,26616.0
2023-11-07 10:40:00,146.87,147.12,146.85,146.89,35157.0,140.56,140.7993,140.5409,140.5792,35157.0
2023-11-07 10:45:00,146.9,147.02,146.77,146.82,31273.0,140.5887,140.7036,140.4643,140.5122,31273.0
2023-11-07 10:50:00,146.81,147.19,146.76,147.03,20197.0,140.5026,140.8663,140.4548,140.7132,20197.0
2023-11-07 10:55:00,147.05,147.1,146.96,147.06,31953.0,140.7323,140.7802,140.6462,140.7419,31953.0
2023-11-07 11:00:00,147.09,147.24,146.87,146.89,22996.0,140.7706,140.9141,140.56,140.5792,22996.0
2023-11-07 11:05:00,146.92,147.09,146.92,147.01,15389.0,140.6079,140.7706,140.6079,140.694,15389.0
2023-11-07 11:10:00,147.03,147.12,146.95,146.97,47446.0,140.7132,140.7993,140.6366,140.6557,47446.0
2023-11-07 11:15:00,146.96,147.04,146.84,147.0,53639.0,140.6462,140.7227,140.5313,140.6845,53639.0
2023-11-07 11:20:00,146.98,147.04,146.88,146.92,52563.0,140.6653,140.7227,140.5696,140.6079,52563.0
2023-11-07 11:25:00,146.93,146.96,146.69,146.78,22720.0,140.6175,140.6462,140.3878,140.4739,22720.0
2023-11-07 11:30:00,146.78,147.04,146.78,146.97,24461.0,140.4739,140.7227,140.4739,140.6557,24461.0
2023-11-07 11:35:00,146.91,146.93,146.7,146.75,28016.0,140.5983,140.6175,140.3973,140.4452,28016.0
2023-11-07 11:40:00,146.74,146.94,146.74,146.84,23158.0,140.4356,140.627,140.4356,140.5313,23158.0
2023-11-07 11:45:00,146.84,146.85,146.31,146.41,44781.0,140.5313,140.5409,140.0241,140.1198,44781.0
2023-11-07 11:50:00,146.38,146.42,146.15,146.16,42634.0,140.0911,140.1294,139.871,139.8805,42634.0
2023-11-07 11:55:00,146.16,146.29,146.12,146.19,46918.0,139.8805,140.005,139.8423,139.9093,46918.0
2023-11-07 12:00:00,146.22,146.22,145.82,146.06,59282.0,139.938,139.938,139.5551,139.7848,59282.0
2023-11-07 12:05:00,146.06,146.3,145.95,146.23,29712.0,139.7848,140.0145,139.6796,139.9475,29712.0
2023-11-07 12:10:00,146.21,146.27,146.14,146.26,19609.0,139.9284,139.9858,139.8614,139.9762,19609.0
2023-11-07 12:15:00,146.24,146.38,146.14,146.27,23036.0,139.9571,140.0911,139.8614,139.9858,23036.0
2023-11-07 12:20:00,146.27,146.27,146.07,146.11,21358.0,139.9858,139.9858,139.7944,139.8327,21358.0
2023-11-07 12:25:00,146.11,146.15,145.88,145.89,36265.0,139.8327,139.871,139.6126,139.6221,36265.0
2023-11-07 12:30:00,145.87,146.0,145.72,145.95,31881.0,139.603,139.7274,139.4594,139.6796,31881.0
2023-11-07 12:35:00,145.95,146.08,145.86,146.03,19261.0,139.6796,139.804,139.5934,139.7561,19261.0
2023-11-07 12:40:00,146.0,146.13,145.94,146.11,23116.0,139.7274,139.8518,139.67,139.8327,23116.0
2023-11-07 12:45:00,146.11,146.34,146.06,146.09,27779.0,139.8327,140.0528,139.7848,139.8135,27779.0
2023-11-07 12:50:00,146.07,146.17,146.05,146.17,17640.0,139.7944,139.8901,139.7753,139.8901,17640.0
2023-11-07 12:55:00,146.22,146.35,146.12,146.35,16611.0,139.938,140.0624,139.8423,140.0624,16611.0
2023-11-07 13:00:00,146.35,146.57,146.3,146.38,19483.0,140.0624,140.2729,140.0145,140.0911,19483.0
2023-11-07 13:05:00,146.38,146.51,146.36,146.49,28102.0,140.0911,140.2155,140.0719,140.1964,28102.0
2023-11-07 13:10:00,146.49,146.55,146.45,146.51,10899.0,140.1964,140.2538,140.1581,140.2155,10899.0
2023-11-07 13:15:00,146.49,146.63,146.42,146.58,20735.0,140.1964,140.3303,140.1294,140.2825,20735.0
2023-11-07 13:20:00,146.6,146.62,146.39,146.54,26214.0,140.3016,140.3208,140.1007,140.2442,26214.0
2023-11-07 13:25:00,146.56,146.59,146.45,146.46,25074.0,140.2634,140.2921,140.1581,140.1677,25074.0
2023-11-07 13:30:00,146.44,146.58,146.44,146.56,24874.0,140.1485,140.2825,140.1485,140.2634,24874.0
2023-11-07 13:35:00,146.56,146.7,146.56,146.66,26651.0,140.2634,140.3973,140.2634,140.3591,26651.0
2023-11-07 13:40:00,146.68,146.68,146.5,146.66,25573.0,140.3782,140.3782,140.2059,140.3591,25573.0
2023-11-07 13:45:00,146.65,146.8,146.64,146.69,12826.0,140.3495,140.493,140.3399,140.3878,12826.0
2023-11-07 13:50:00,146.68,146.74,146.56,146.56,13367.0,140.3782,140.4356,140.2634,140.2634,13367.0
2023-11-07 13:55:00,146.56,146.58,146.29,146.31,20774.0,140.2634,140.2825,140.005,140.0241,20774.0
2023-11-07 14:00:00,146.32,146.4,146.29,146.35,18678.0,140.0337,140.1102,140.005,140.0624,18678.0
2023-11-07 14:05:00,146.32,146.32,146.09,146.18,23368.0,140.0337,140.0337,139.8135,139.8997,23368.0
2023-11-07 14:10:00,146.19,146.29,146.16,146.19,26370.0,139.9093,140.005,139.8805,139.9093,26370.0
2023-11-07 14:15:00,146.18,146.32,146.18,146.25,10644.0,139.8997,140.0337,139.8997,139.9667,10644.0
2023-11-07 14:20:00,146.3,146.47,146.23,146.46,13637.0,140.0145,140.1772,139.9475,140.1677,13637.0
2023-11-07 14:25:00,146.45,146.48,146.39,146.44,11760.0,140.1581,140.1868,140.1007,140.1485,11760.0
2023-11-07 14:30:00,146.46,146.5,146.37,146.45,15068.0,140.1677,140.2059,140.0815,140.1581,15068.0
2023-11-07 14:35:00,146.45,146.53,146.35,146.35,13494.0,140.1581,140.2346,140.0624,140.0624,13494.0
2023-11-07 14:40:00,146.31,146.39,146.15,146.31,74933.0,140.0241,140.1007,139.871,140.0241,74933.0
2023-11-07 14:45:00,146.31,146.49,146.31,146.42,10763.0,140.0241,140.1964,140.0241,140.1294,10763.0
2023-11-07 14:50:00,146.39,146.46,146.36,146.4,12520.0,140.1007,140.1677,140.0719,140.1102,12520.0
2023-11-07 14:55:00,146.41,146.47,146.36,146.4,14825.0,140.1198,140.1772,140.0719,140.1102,14825.0
2023-11-07 15:00:00,146.42,146.53,146.35,146.41,20997.0,140.1294,140.2346,140.0624,140.1198,20997.0
2023-11-07 15:05:00,146.4,146.43,146.3,146.37,12845.0,140.1102,140.1389,140.0145,140.0815,12845.0
2023-11-07 15:10:00,146.39,146.69,146.39,146.65,25996.0,140.1007,140.3878,140.1007,140.3495,25996.0
2023-11-07 15:15:00,146.63,146.7,146.52,146.68,26146.0,140.3303,140.3973,140.2251,140.3782,26146.0
2023-11-07 15:20:00,146.66,146.91,146.63,146.69,94223.0,140.3591,140.5983,140.3303,140.3878,94223.0
2023-11-07 15:25:00,146.67,146.76,146.56,146.56,80049.0,140.3686,140.4548,140.2634,140.2634,80049.0
2023-11-07 15:30:00,146.58,146.77,146.56,146.68,30716.0,140.2825,140.4643,140.2634,140.3782,30716.0
2023-11-07 15:35:00,146.69,146.74,146.6,146.64,31387.0,140.3878,140.4356,140.3016,140.3399,31387.0
2023-11-07 15:40:00,146.65,146.76,146.54,146.73,57702.0,140.3495,140.4548,140.2442,140.4261,57702.0
2023-11-07 15:45:00,146.75,146.78,146.59,146.66,46699.0,140.4452,140.4739,140.2921,140.3591,46699.0
2023-11-07 15:50:00,146.65,146.66,146.45,146.48,116495.0,140.3495,140.3591,140.1581,140.1868,116495.0
2023-11-07 15:55:00,146.45,146.62,146.36,146.56,250295.0,140.1581,140.3208,140.0719,140.2634,250295.0
2023-11-08 09:30:00,146.53,146.6,145.62,146.25,64819.0,140.2346,140.3016,139.3637,139.9667,64819.0
2023-11-08 09:35:00,146.31,146.8,146.24,146.74,43725.0,140.0241,140.493,139.9571,140.4356,43725.0
2023-11-08 09:40:00,146.73,146.83,146.54,146.62,29219.0,140.4261,140.5218,140.2442,140.3208,29219.0
2023-11-08 09:45:00,146.62,146.82,146.43,146.49,46200.0,140.3208,140.5122,140.1389,140.1964,46200.0
2023-11-08 09:50:00,146.5,146.78,146.44,146.5,111273.0,140.2059,140.4739,140.1485,140.2059,111273.0
2023-11-08 09:55:00,146.44,146.51,145.99,146.09,35309.0,140.1485,140.2155,139.7178,139.8135,35309.0
2023-11-08 10:00:00,146.08,146.11,145.65,145.69,25957.0,139.804,139.8327,139.3925,139.4307,25957.0
2023-11-08 10:05:00,145.7,145.98,145.62,145.93,36578.0,139.4403,139.7083,139.3637,139.6604,36578.0
2023-11-08 10:10:00,145.95,146.13,145.91,145.94,31963.0,139.6796,139.8518,139.6413,139.67,31963.0
2023-11-08 10:15:00,145.94,146.01,145.69,145.97,80856.0,139.67,139.737,139.4307,139.6987,80856.0
2023-11-08 10:20:00,145.99,146.09,145.85,145.85,35428.0,139.7178,139.8135,139.5839,139.5839,35428.0
2023-11-08 10:25:00,145.86,146.22,145.86,146.15,20888.0,139.5934,139.938,139.5934,139.871,20888.0
2023-11-08 10:30:00,146.13,146.24,146.12,146.23,30536.0,139.8518,139.9571,139.8423,139.9475,30536.0
2023-11-08 10:35:00,146.22,146.24,145.9,145.92,38940.0,139.938,139.9571,139.6317,139.6509,38940.0
2023-11-08 10:40:00,145.9,145.9,145.58,145.64,27967.0,139.6317,139.6317,139.3255,139.3829,27967.0
2023-11-08 10:45:00,145.6,145.68,145.52,145.64,23657.0,139.3446,139.4212,139.268,139.3829,23657.0
2023-11-08 10:50:00,145.61,145.66,145.39,145.42,42606.0,139.3542,139.402,139.1436,139.1723,42606.0
2023-11-08 10:55:00,145.44,145.53,145.27,145.3,44049.0,139.1915,139.2776,139.0288,139.0575,44049.0
2023-11-08 11:00:00,145.3,145.36,145.06,145.11,42115.0,139.0575,139.1149,138.8278,138.8757,42115.0
2023-11-08 11:05:00,145.1,145.19,144.99,145.09,55625.0,138.8661,138.9522,138.7608,138.8565,55625.0
2023-11-08 11:10:00,145.19,145.33,145.11,145.17,22244.0,138.9522,139.0862,138.8757,138.9331,22244.0
2023-11-08 11:15:00,145.2,145.35,145.15,145.32,25899.0,138.9618,139.1053,138.9139,139.0766,25899.0
2023-11-08 11:20:00,145.32,145.37,145.17,145.28,25412.0,139.0766,139.1245,138.9331,139.0383,25412.0
2023-11-08 11:25:00,145.29,145.3,145.1,145.19,15348.0,139.0479,139.0575,138.8661,138.9522,15348.0
2023-11-08 11:30:00,145.18,145.5,145.18,145.5,28401.0,138.9426,139.2489,138.9426,139.2489,28401.0
2023-11-08 11:35:00,145.5,145.67,145.5,145.57,18069.0,139.2489,139.4116,139.2489,139.3159,18069.0
2023-11-08 11:40:00,145.54,145.67,145.45,145.65,17374.0,139.2872,139.4116,139.201,139.3925,17374.0
2023-11-08 11:45:00,145.65,145.65,145.44,145.5,9967.0,139.3925,139.3925,139.1915,139.2489,9967.0
2023-11-08 11:50:00,145.46,145.46,145.21,145.33,31149.0,139.2106,139.2106,138.9714,139.0862,31149.0
2023-11-08 11:55:00,145.33,145.38,145.14,145.16,42045.0,139.0862,139.1341,138.9044,138.9235,42045.0
2023-11-08 12:00:00,145.16,145.2,144.99,145.06,30210.0,138.9235,138.9618,138.7608,138.8278,30210.0
2023-11-08 12:05:00,145.05,145.06,144.49,144.66,62761.0,138.8182,138.8278,138.2823,138.445,62761.0
2023-11-08 12:10:00,144.65,144.89,144.63,144.77,36589.0,138.4354,138.6651,138.4163,138.5503,36589.0
2023-11-08 12:15:00,144.77,144.92,144.75,144.83,20341.0,138.5503,138.6938,138.5311,138.6077,20341.0
2023-11-08 12:20:00,144.84,144.94,144.76,144.91,34848.0,138.6173,138.713,138.5407,138.6842,34848.0
2023-11-08 12:25:00,144.89,144.91,144.67,144.74,41270.0,138.6651,138.6842,138.4546,138.5215,41270.0
2023-11-08 12:30:00,144.72,144.87,144.68,144.82,34371.0,138.5024,138.646,138.4641,138.5981,34371.0
2023-11-08 12:35:00,144.81,144.98,144.78,144.91,28265.0,138.5885,138.7512,138.5598,138.6842,28265.0
2023-11-08 12:40:00,144.91,144.91,144.77,144.84,28579.0,138.6842,138.6842,138.5503,138.6173,28579.0
2023-11-08 12:45:00,144.84,145.0,144.84,144.98,15797.0,138.6173,138.7704,138.6173,138.7512,15797.0
2023-11-08 12:50:00,144.97,145.04,144.93,145.02,16960.0,138.7417,138.8087,138.7034,138.7895,16960.0
2023-11-08 12:55:00,145.0,145.0,144.89,144.97,27578.0,138.7704,138.7704,138.6651,138.7417,27578.0
2023-11-08 13:00:00,144.9,145.19,144.81,145.08,61038.0,138.6747,138.9522,138.5885,138.8469,61038.0
2023-11-08 13:05:00,145.09,145.32,145.08,145.25,42175.0,138.8565,139.0766,138.8469,139.0096,42175.0
2023-11-08 13:10:00,145.25,145.25,144.83,144.83,48704.0,139.0096,139.0096,138.6077,138.6077,48704.0
2023-11-08 13:15:00,144.84,144.9,144.79,144.85,11635.0,138.6173,138.6747,138.5694,138.6268,11635.0
2023-11-08 13:20:00,144.85,145.08,144.77,145.07,14218.0,138.6268,138.8469,138.5503,138.8374,14218.0
2023-11-08 13:25:00,145.06,145.06,144.98,145.03,7028.0,138.8278,138.8278,138.7512,138.7991,7028.0
2023-11-08 13:30:00,145.03,145.04,144.95,144.98,9991.0,138.7991,138.8087,138.7225,138.7512,9991.0
2023-11-08 13:35:00,144.98,145.0,144.87,144.91,17622.0,138.7512,138.7704,138.646,138.6842,17622.0
2023-11-08 13:40:00,144.9,144.96,144.7,144.7,23174.0,138.6747,138.7321,138.4833,138.4833,23174.0
2023-11-08 13:45:00,144.72,144.78,144.62,144.78,35528.0,138.5024,138.5598,138.4067,138.5598,35528.0
2023-11-08 13:50:00,144.78,144.81,144.68,144.73,25822.0,138.5598,138.5885,138.4641,138.512,25822.0
2023-11-08 13:55:00,144.72,144.75,144.62,144.69,14213.0,138.5024,138.5311,138.4067,138.4737,14213.0
2023-11-08 14:00:00,144.69,144.8,144.66,144.77,20871.0,138.4737,138.579,138.445,138.5503,20871.0
2023-11-08 14:05:00,144.78,144.99,144.78,144.88,15504.0,138.5598,138.7608,138.5598,138.6555,15504.0
2023-11-08 14:10:00,144.9,144.9,144.71,144.74,21908.0,138.6747,138.6747,138.4928,138.5215,21908.0
2023-11-08 14:15:00,144.76,144.81,144.69,144.7,20053.0,138.5407,138.5885,138.4737,138.4833,20053.0
2023-11-08 14:20:00,144.68,144.71,144.62,144.65,17887.0,138.4641,138.4928,138.4067,138.4354,17887.0
2023-11-08 14:25:00,144.64,144.71,144.53,144.56,42458.0,138.4258,138.4928,138.3206,138.3493,42458.0
2023-11-08 14:30:00,144.57,144.7,144.5,144.53,30057.0,138.3589,138.4833,138.2919,138.3206,30057.0
2023-11-08 14:35:00,144.53,144.6,144.46,144.6,36890.0,138.3206,138.3876,138.2536,138.3876,36890.0
2023-11-08 14:40:00,144.6,144.79,144.49,144.76,114828.0,138.3876,138.5694,138.2823,138.5407,114828.0
2023-11-08 14:45:00,144.77,144.85,144.6,144.67,36972.0,138.5503,138.6268,138.3876,138.4546,36972.0
2023-11-08 14:50:00,144.66,144.8,144.66,144.75,31405.0,138.445,138.579,138.445,138.5311,31405.0
2023-11-08 14:55:00,144.75,144.79,144.55,144.56,30796.0,138.5311,138.5694,138.3397,138.3493,30796.0
2023-11-08 15:00:00,144.57,144.61,144.5,144.61,26306.0,138.3589,138.3971,138.2919,138.3971,26306.0
2023-11-08 15:05:00,144.64,144.68,144.54,144.59,34363.0,138.4258,138.4641,138.3301,138.378,34363.0
2023-11-08 15:10:00,144.59,144.83,144.49,144.77,50440.0,138.378,138.6077,138.2823,138.5503,50440.0
2023-11-08 15:15:00,144.77,144.96,144.74,144.89,45582.0,138.5503,138.7321,138.5215,138.6651,45582.0
2023-11-08 15:20:00,144.9,144.96,144.78,144.96,67877.0,138.6747,138.7321,138.5598,138.7321,67877.0
2023-11-08 15:25:00,144.96,144.96,144.8,144.92,59558.0,138.7321,138.7321,138.579,138.6938,59558.0
2023-11-08 15:30:00,144.91,145.14,144.86,145.1,72026.0,138.6842,138.9044,138.6364,138.8661,72026.0
2023-11-08 15:35:00,145.11,145.51,145.1,145.5,41411.0,138.8757,139.2585,138.8661,139.2489,41411.0
2023-11-08 15:40:00,145.5,145.77,145.48,145.72,51434.0,139.2489,139.5073,139.2298,139.4594,51434.0
2023-11-08 15:45:00,145.7,145.7,145.41,145.42,43319.0,139.4403,139.4403,139.1628,139.1723,43319.0
2023-11-08 15:50:00,145.39,145.4,145.19,145.27,118318.0,139.1436,139.1532,138.9522,139.0288,118318.0
2023-11-08 15:55:00,145.26,145.35,145.1,145.24,306167.0,139.0192,139.1053,138.8661,139.0001,306167.0
2023-11-09 09:30:00,145.93,146.5,145.18,145.37,72383.0,139.6604,140.2059,138.9426,139.1245,72383.0
2023-11-09 09:35:00,145.36,145.6,145.05,145.06,35638.0,139.1149,139.3446,138.8182,138.8278,35638.0
2023-11-09 09:40:00,145.01,145.54,145.0,145.54,14997.0,138.7799,139.2872,138.7704,139.2872,14997.0
2023-11-09 09:45:00,145.52,145.61,145.13,145.23,82531.0,139.268,139.3542,138.8948,138.9905,82531.0
2023-11-09 09:50:00,145.23,145.51,145.17,145.46,32881.0,138.9905,139.2585,138.9331,139.2106,32881.0
2023-11-09 09:55:00,145.46,145.69,145.3,145.69,50730.0,139.2106,139.4307,139.0575,139.4307,50730.0
2023-11-09 10:00:00,145.69,145.85,145.41,145.63,33081.0,139.4307,139.5839,139.1628,139.3733,33081.0
2023-11-09 10:05:00,145.61,145.61,145.15,145.5,36315.0,139.3542,139.3542,138.9139,139.2489,36315.0
2023-11-09 10:10:00,145.5,145.52,145.27,145.44,39771.0,139.2489,139.268,139.0288,139.1915,39771.0
2023-11-09 10:15:00,145.45,145.46,145.24,145.28,22729.0,139.201,139.2106,139.0001,139.0383,22729.0
2023-11-09 10:20:00,145.22,145.24,145.05,145.11,28962.0,138.9809,139.0001,138.8182,138.8757,28962.0
2023-11-09 10:25:00,145.08,145.11,144.89,144.92,47501.0,138.8469,138.8757,138.6651,138.6938,47501.0
2023-11-09 10:30:00,144.93,145.07,144.86,144.91,55062.0,138.7034,138.8374,138.6364,138.6842,55062.0
2023-11-09 10:35:00,144.92,145.26,144.86,145.03,63498.0,138.6938,139.0192,138.6364,138.7991,63498.0
2023-11-09 10:40:00,145.03,145.03,144.79,144.97,26071.0,138.7991,138.7991,138.5694,138.7417,26071.0
2023-11-09 10:45:00,144.97,145.02,144.66,144.77,41855.0,138.7417,138.7895,138.445,138.5503,41855.0
2023-11-09 10:50:00,144.79,145.12,144.79,145.04,40586.0,138.5694,138.8852,138.5694,138.8087,40586.0
2023-11-09 10:55:00,145.03,145.14,145.03,145.1,21282.0,138.7991,138.9044,138.7991,138.8661,21282.0
2023-11-09 11:00:00,145.09,145.2,145.02,145.17,16578.0,138.8565,138.9618,138.7895,138.9331,16578.0
2023-11-09 11:05:00,145.18,145.51,145.18,145.46,23161.0,138.9426,139.2585,138.9426,139.2106,23161.0
2023-11-09 11:10:00,145.54,145.69,145.53,145.63,17617.0,139.2872,139.4307,139.2776,139.3733,17617.0
2023-11-09 11:15:00,145.62,145.66,145.48,145.48,22182.0,139.3637,139.402,139.2298,139.2298,22182.0
2023-11-09 11:20:00,145.49,145.5,145.38,145.45,32110.0,139.2393,139.2489,139.1341,139.201,32110.0
2023-11-09 11:25:00,145.41,145.45,145.16,145.18,25401.0,139.1628,139.201,138.9235,138.9426,25401.0
2023-11-09 11:30:00,145.18,145.27,145.12,145.19,22456.0,138.9426,139.0288,138.8852,138.9522,22456.0
2023-11-09 11:35:00,145.18,145.22,145.01,145.12,18122.0,138.9426,138.9809,138.7799,138.8852,18122.0
2023-11-09 11:40:00,145.09,145.14,145.0,145.08,16194.0,138.8565,138.9044,138.7704,138.8469,16194.0
2023-11-09 11:45:00,145.11,145.28,145.08,145.2,19840.0,138.8757,139.0383,138.8469,138.9618,19840.0
2023-11-09 11:50:00,145.2,145.66,145.18,145.47,23480.0,138.9618,139.402,138.9426,139.2202,23480.0
2023-11-09 11:55:00,145.57,145.96,145.57,145.82,16386.0,139.3159,139.6891,139.3159,139.5551,16386.0
2023-11-09 12:00:00,145.77,145.77,145.59,145.63,12761.0,139.5073,139.5073,139.335,139.3733,12761.0
2023-11-09 12:05:00,145.56,145.63,145.43,145.44,29279.0,139.3063,139.3733,139.1819,139.1915,29279.0
2023-11-09 12:10:00,145.4,145.47,145.07,145.08,37414.0,139.1532,139.2202,138.8374,138.8469,37414.0
2023-11-09 12:15:00,145.05,145.09,144.89,144.96,29787.0,138.8182,138.8565,138.6651,138.7321,29787.0
2023-11-09 12:20:00,144.96,145.01,144.87,144.99,58539.0,138.7321,138.7799,138.646,138.7608,58539.0
2023-11-09 12:25:00,144.98,145.08,144.91,145.05,48042.0,138.7512,138.8469,138.6842,138.8182,48042.0
2023-11-09 12:30:00,145.04,145.12,145.0,145.08,33116.0,138.8087,138.8852,138.7704,138.8469,33116.0
2023-11-09 12:35:00,145.07,145.13,144.99,144.99,21127.0,138.8374,138.8948,138.7608,138.7608,21127.0
2023-11-09 12:40:00,144.98,145.06,144.93,144.93,19067.0,138.7512,138.8278,138.7034,138.7034,19067.0
2023-11-09 12:45:00,144.95,144.98,144.85,144.87,24756.0,138.7225,138.7512,138.6268,138.646,24756.0
2023-11-09 12:50:00,144.87,144.93,144.83,144.86,29409.0,138.646,138.7034,138.6077,138.6364,29409.0
2023-11-09 12:55:00,144.85,145.0,144.71,144.95,24367.0,138.6268,138.7704,138.4928,138.7225,24367.0
2023-11-09 13:00:00,144.94,145.0,144.02,144.27,57240.0,138.713,138.7704,137.8325,138.0717,57240.0
2023-11-09 13:05:00,144.31,144.32,143.81,144.07,67623.0,138.11,138.1196,137.6315,137.8803,67623.0
2023-11-09 13:10:00,144.06,144.68,144.01,144.68,28911.0,137.8708,138.4641,137.8229,138.4641,28911.0
2023-11-09 13:15:00,144.66,144.66,144.4,144.53,13402.0,138.445,138.445,138.1962,138.3206,13402.0
2023-11-09 13:20:00,144.52,144.64,144.33,144.54,28183.0,138.311,138.4258,138.1292,138.3301,28183.0
2023-11-09 13:25:00,144.56,144.62,144.44,144.54,29421.0,138.3493,138.4067,138.2344,138.3301,29421.0
2023-11-09 13:30:00,144.54,144.54,144.35,144.49,27699.0,138.3301,138.3301,138.1483,138.2823,27699.0
2023-11-09 13:35:00,144.48,144.87,144.42,144.72,12726.0,138.2727,138.646,138.2153,138.5024,12726.0
2023-11-09 13:40:00,144.7,144.75,144.44,144.48,16065.0,138.4833,138.5311,138.2344,138.2727,16065.0
2023-11-09 13:45:00,144.45,144.51,144.27,144.28,26332.0,138.244,138.3014,138.0717,138.0813,26332.0
2023-11-09 13:50:00,144.29,144.37,144.16,144.19,27627.0,138.0909,138.1674,137.9665,137.9952,27627.0
2023-11-09 13:55:00,144.2,144.34,144.02,144.18,34281.0,138.0047,138.1387,137.8325,137.9856,34281.0
2023-11-09 14:00:00,144.16,144.16,143.68,143.77,200941.0,137.9665,137.9665,137.5071,137.5932,200941.0
2023-11-09 14:05:00,143.78,144.1,143.67,144.1,73400.0,137.6028,137.909,137.4975,137.909,73400.0
2023-11-09 14:10:00,144.05,144.17,143.96,144.05,24847.0,137.8612,137.976,137.7751,137.8612,24847.0
2023-11-09 14:15:00,144.04,144.05,143.76,143.81,18002.0,137.8516,137.8612,137.5837,137.6315,18002.0
2023-11-09 14:20:00,143.82,144.34,143.82,144.33,15155.0,137.6411,138.1387,137.6411,138.1292,15155.0
2023-11-09 14:25:00,144.33,144.56,144.23,144.34,17530.0,138.1292,138.3493,138.0335,138.1387,17530.0
2023-11-09 14:30:00,144.32,144.45,144.06,144.16,19794.0,138.1196,138.244,137.8708,137.9665,19794.0
2023-11-09 14:35:00,144.16,144.24,143.77,143.87,43534.0,137.9665,138.043,137.5932,137.6889,43534.0
2023-11-09 14:40:00,143.87,143.89,143.63,143.76,28989.0,137.6889,137.7081,137.4592,137.5837,28989.0
2023-11-09 14:45:00,143.78,143.93,143.72,143.91,28973.0,137.6028,137.7463,137.5454,137.7272,28973.0
2023-11-09 14:50:00,143.9,143.92,143.7,143.72,23976.0,137.7176,137.7368,137.5262,137.5454,23976.0
2023-11-09 14:55:00,143.72,143.8,143.61,143.63,31294.0,137.5454,137.6219,137.4401,137.4592,31294.0
2023-11-09 15:00:00,143.59,143.69,143.39,143.47,27639.0,137.421,137.5167,137.2295,137.3061,27639.0
2023-11-09 15:05:00,143.47,143.53,143.37,143.41,33537.0,137.3061,137.3635,137.2104,137.2487,33537.0
2023-11-09 15:10:00,143.41,143.58,143.34,143.49,29306.0,137.2487,137.4114,137.1817,137.3253,29306.0
2023-11-09 15:15:00,143.48,143.6,143.44,143.53,21590.0,137.3157,137.4305,137.2774,137.3635,21590.0
2023-11-09 15:20:00,143.56,143.66,143.41,143.53,30899.0,137.3922,137.4879,137.2487,137.3635,30899.0
2023-11-09 15:25:00,143.55,143.61,143.42,143.44,18860.0,137.3827,137.4401,137.2583,137.2774,18860.0
2023-11-09 15:30:00,143.47,143.8,143.46,143.79,20078.0,137.3061,137.6219,137.2965,137.6124,20078.0
2023-11-09 15:35:00,143.78,143.81,143.47,143.49,22921.0,137.6028,137.6315,137.3061,137.3253,22921.0
2023-11-09 15:40:00,143.49,143.63,143.41,143.42,50224.0,137.3253,137.4592,137.2487,137.2583,50224.0
2023-11-09 15:45:00,143.44,143.46,143.3,143.38,30756.0,137.2774,137.2965,137.1434,137.22,30756.0
2023-11-09 15:50:00,143.41,143.56,143.23,143.41,78586.0,137.2487,137.3922,137.0764,137.2487,78586.0
2023-11-09 15:55:00,143.41,143.41,143.17,143.27,347985.0,137.2487,137.2487,137.019,137.1147,347985.0
2023-11-10 09:30:00,144.9,145.0,143.7,143.7,78457.0,138.6747,138.7704,137.5262,137.5262,78457.0
2023-11-10 09:35:00,143.7,143.83,143.46,143.67,35797.0,137.5262,137.6506,137.2965,137.4975,35797.0
2023-11-10 09:40:00,143.69,144.13,143.68,144.07,44693.0,137.5167,137.9378,137.5071,137.8803,44693.0
2023-11-10 09:45:00,144.09,144.12,143.86,143.86,31687.0,137.8995,137.9282,137.6794,137.6794,31687.0
2023-11-10 09:50:00,143.84,143.9,143.43,143.85,35366.0,137.6602,137.7176,137.2678,137.6698,35366.0
2023-11-10 09:55:00,143.85,143.86,143.35,143.5,30826.0,137.6698,137.6794,137.1913,137.3348,30826.0
2023-11-10 10:00:00,143.46,143.52,143.1,143.22,46576.0,137.2965,137.354,136.952,137.0669,46576.0
2023-11-10 10:05:00,143.24,143.32,143.12,143.24,19961.0,137.086,137.1626,136.9711,137.086,19961.0
2023-11-10 10:10:00,143.26,143.44,143.15,143.26,28582.0,137.1051,137.2774,136.9999,137.1051,28582.0
2023-11-10 10:15:00,143.29,143.35,143.08,143.27,24982.0,137.1338,137.1913,136.9329,137.1147,24982.0
2023-11-10 10:20:00,143.25,143.51,143.22,143.35,30325.0,137.0956,137.3444,137.0669,137.1913,30325.0
2023-11-10 10:25:00,143.34,143.58,143.27,143.58,21159.0,137.1817,137.4114,137.1147,137.4114,21159.0
2023-11-10 10:30:00,143.57,143.67,143.48,143.55,35503.0,137.4018,137.4975,137.3157,137.3827,35503.0
2023-11-10 10:35:00,143.54,143.68,143.51,143.58,30721.0,137.3731,137.5071,137.3444,137.4114,30721.0
2023-11-10 10:40:00,143.56,143.68,143.43,143.65,16911.0,137.3922,137.5071,137.2678,137.4784,16911.0
2023-11-10 10:45:00,143.64,143.93,143.61,143.81,19115.0,137.4688,137.7463,137.4401,137.6315,19115.0
2023-11-10 10:50:00,143.82,143.94,143.77,143.9,19266.0,137.6411,137.7559,137.5932,137.7176,19266.0
2023-11-10 10:55:00,143.88,143.88,143.65,143.72,36257.0,137.6985,137.6985,137.4784,137.5454,36257.0
2023-11-10 11:00:00,143.73,144.03,143.67,144.0,43571.0,137.5549,137.8421,137.4975,137.8133,43571.0
2023-11-10 11:05:00,144.01,144.17,144.0,144.13,59043.0,137.8229,137.976,137.8133,137.9378,59043.0
2023-11-10 11:10:00,144.12,144.32,144.06,144.31,36989.0,137.9282,138.1196,137.8708,138.11,36989.0
2023-11-10 11:15:00,144.32,144.49,144.26,144.37,31112.0,138.1196,138.2823,138.0622,138.1674,31112.0
2023-11-10 11:20:00,144.4,144.51,144.34,144.47,21488.0,138.1962,138.3014,138.1387,138.2631,21488.0
2023-11-10 11:25:00,144.47,144.54,144.28,144.28,32298.0,138.2631,138.3301,138.0813,138.0813,32298.0
2023-11-10 11:30:00,144.3,144.4,144.25,144.38,10016.0,138.1005,138.1962,138.0526,138.177,10016.0
2023-11-10 11:35:00,144.39,144.45,144.28,144.4,22449.0,138.1866,138.244,138.0813,138.1962,22449.0
2023-11-10 11:40:00,144.42,144.48,144.34,144.4,33905.0,138.2153,138.2727,138.1387,138.1962,33905.0
2023-11-10 11:45:00,144.42,144.42,144.24,144.25,21023.0,138.2153,138.2153,138.043,138.0526,21023.0
2023-11-10 11:50:00,144.23,144.35,144.23,144.31,15993.0,138.0335,138.1483,138.0335,138.11,15993.0
2023-11-10 11:55:00,144.32,144.34,144.2,144.33,24001.0,138.1196,138.1387,138.0047,138.1292,24001.0
2023-11-10 12:00:00,144.33,144.5,144.24,144.44,20796.0,138.1292,138.2919,138.043,138.2344,20796.0
2023-11-10 12:05:00,144.47,144.72,144.44,144.71,29962.0,138.2631,138.5024,138.2344,138.4928,29962.0
2023-11-10 12:10:00,144.71,144.83,144.69,144.78,23829.0,138.4928,138.6077,138.4737,138.5598,23829.0
2023-11-10 12:15:00,144.79,144.8,144.72,144.75,21271.0,138.5694,138.579,138.5024,138.5311,21271.0
2023-11-10 12:20:00,144.78,144.95,144.72,144.79,18657.0,138.5598,138.7225,138.5024,138.5694,18657.0
2023-11-10 12:25:00,144.82,145.02,144.78,144.95,25127.0,138.5981,138.7895,138.5598,138.7225,25127.0
2023-11-10 12:30:00,144.95,145.29,144.9,145.25,40217.0,138.7225,139.0479,138.6747,139.0096,40217.0
2023-11-10 12:35:00,145.25,145.72,145.2,145.72,74465.0,139.0096,139.4594,138.9618,139.4594,74465.0
2023-11-10 12:40:00,145.69,146.05,145.65,145.98,53224.0,139.4307,139.7753,139.3925,139.7083,53224.0
2023-11-10 12:45:00,145.99,146.1,145.85,145.89,53640.0,139.7178,139.8231,139.5839,139.6221,53640.0
2023-11-10 12:50:00,145.89,146.16,145.83,146.16,52023.0,139.6221,139.8805,139.5647,139.8805,52023.0
2023-11-10 12:55:00,146.16,146.2,145.91,146.03,40929.0,139.8805,139.9188,139.6413,139.7561,40929.0
2023-11-10 13:00:00,145.98,146.05,145.89,145.98,35988.0,139.7083,139.7753,139.6221,139.7083,35988.0
2023-11-10 13:05:00,145.96,145.99,145.89,145.92,25506.0,139.6891,139.7178,139.6221,139.6509,25506.0
2023-11-10 13:10:00,145.92,146.02,145.83,145.95,43164.0,139.6509,139.7466,139.5647,139.6796,43164.0
2023-11-10 13:15:00,145.97,146.02,145.79,145.81,24262.0,139.6987,139.7466,139.5264,139.5456,24262.0
2023-11-10 13:20:00,145.87,146.17,145.87,146.1,37970.0,139.603,139.8901,139.603,139.8231,37970.0
2023-11-10 13:25:00,146.1,146.2,145.96,146.0,66253.0,139.8231,139.9188,139.6891,139.7274,66253.0
2023-11-10 13:30:00,145.98,146.24,145.98,146.22,57641.0,139.7083,139.9571,139.7083,139.938,57641.0
2023-11-10 13:35:00,146.21,146.58,146.18,146.51,30730.0,139.9284,140.2825,139.8997,140.2155,30730.0
2023-11-10 13:40:00,146.5,146.65,146.47,146.56,19343.0,140.2059,140.3495,140.1772,140.2634,19343.0
2023-11-10 13:45:00,146.55,146.62,146.44,146.51,15242.0,140.2538,140.3208,140.1485,140.2155,15242.0
2023-11-10 13:50:00,146.49,146.52,146.34,146.38,23370.0,140.1964,140.2251,140.0528,140.0911,23370.0
2023-11-10 13:55:00,146.37,146.42,146.31,146.38,24656.0,140.0815,140.1294,140.0241,140.0911,24656.0
2023-11-10 14:00:00,146.39,146.39,146.15,146.2,47105.0,140.1007,140.1007,139.871,139.9188,47105.0
2023-11-10 14:05:00,146.2,146.26,146.18,146.21,31131.0,139.9188,139.9762,139.8997,139.9284,31131.0
2023-11-10 14:10:00,146.22,146.57,146.2,146.5,50640.0,139.938,140.2729,139.9188,140.2059,50640.0
2023-11-10 14:15:00,146.5,146.53,146.42,146.43,11933.0,140.2059,140.2346,140.1294,140.1389,11933.0
2023-11-10 14:20:00,146.44,146.57,146.39,146.53,16043.0,140.1485,140.2729,140.1007,140.2346,16043.0
2023-11-10 14:25:00,146.53,146.74,146.47,146.72,27100.0,140.2346,140.4356,140.1772,140.4165,27100.0
2023-11-10 14:30:00,146.74,146.78,146.68,146.69,27565.0,140.4356,140.4739,140.3782,140.3878,27565.0
2023-11-10 14:35:00,146.7,146.85,146.7,146.83,24616.0,140.3973,140.5409,140.3973,140.5218,24616.0
2023-11-10 14:40:00,146.82,146.88,146.69,146.75,38020.0,140.5122,140.5696,140.3878,140.4452,38020.0
2023-11-10 14:45:00,146.75,146.77,146.64,146.72,10574.0,140.4452,140.4643,140.3399,140.4165,10574.0
2023-11-10 14:50:00,146.74,146.98,146.74,146.97,30107.0,140.4356,140.6653,140.4356,140.6557,30107.0
2023-11-10 14:55:00,146.97,147.06,146.81,147.01,41635.0,140.6557,140.7419,140.5026,140.694,41635.0
2023-11-10 15:00:00,147.03,147.16,146.96,147.12,31442.0,140.7132,140.8376,140.6462,140.7993,31442.0
2023-11-10 15:05:00,147.12,147.49,147.1,147.47,29510.0,140.7993,141.1534,140.7802,141.1343,29510.0
2023-11-10 15:10:00,147.46,147.58,147.43,147.57,44400.0,141.1247,141.2395,141.096,141.23,44400.0
2023-11-10 15:15:00,147.57,147.58,147.2,147.4,49965.0,141.23,141.2395,140.8759,141.0673,49965.0
2023-11-10 15:20:00,147.38,147.38,147.22,147.31,33035.0,141.0481,141.0481,140.895,140.9811,33035.0
2023-11-10 15:25:00,147.31,147.31,146.88,146.94,91014.0,140.9811,140.9811,140.5696,140.627,91014.0
2023-11-10 15:30:00,146.9,147.1,146.85,147.08,49777.0,140.5887,140.7802,140.5409,140.761,49777.0
2023-11-10 15:35:00,147.07,147.27,147.06,147.24,48178.0,140.7514,140.9429,140.7419,140.9141,48178.0
2023-11-10 15:40:00,147.22,147.32,147.14,147.22,67957.0,140.895,140.9907,140.8184,140.895,67957.0
2023-11-10 15:45:00,147.24,147.33,147.16,147.2,89244.0,140.9141,141.0003,140.8376,140.8759,89244.0
2023-11-10 15:50:00,147.19,147.25,147.01,147.1,157949.0,140.8663,140.9237,140.694,140.7802,157949.0
2023-11-10 15:55:00,147.16,147.34,146.96,147.19,309482.0,140.8376,141.0098,140.6462,140.8663,309482.0
2023-11-13 09:30:00,146.08,146.32,145.19,145.51,68688.0,139.804,140.0337,138.9522,139.2585,68688.0
2023-11-13 09:35:00,145.53,145.68,145.36,145.64,38431.0,139.2776,139.4212,139.1149,139.3829,38431.0
2023-11-13 09:40:00,145.56,146.15,145.47,146.0,43600.0,139.3063,139.871,139.2202,139.7274,43600.0
2023-11-13 09:45:00,145.95,146.41,145.88,146.21,52166.0,139.6796,140.1198,139.6126,139.9284,52166.0
2023-11-13 09:50:00,146.19,146.28,145.82,145.88,58410.0,139.9093,139.9954,139.5551,139.6126,58410.0
2023-11-13 09:55:00,145.92,146.06,145.7,145.86,34886.0,139.6509,139.7848,139.4403,139.5934,34886.0
2023-11-13 10:00:00,145.89,146.0,145.57,145.75,49725.0,139.6221,139.7274,139.3159,139.4882,49725.0
2023-11-13 10:05:00,145.87,145.99,145.56,145.95,14411.0,139.603,139.7178,139.3063,139.6796,14411.0
2023-11-13 10:10:00,146.0,146.05,145.82,146.04,19983.0,139.7274,139.7753,139.5551,139.7657,19983.0
2023-11-13 10:15:00,146.01,146.02,145.65,145.79,11917.0,139.737,139.7466,139.3925,139.5264,11917.0
2023-11-13 10:20:00,145.75,145.83,145.41,145.52,44422.0,139.4882,139.5647,139.1628,139.268,44422.0
2023-11-13 10:25:00,145.55,145.71,145.49,145.6,9288.0,139.2967,139.4499,139.2393,139.3446,9288.0
2023-11-13 10:30:00,145.62,145.77,145.4,145.56,25250.0,139.3637,139.5073,139.1532,139.3063,25250.0
2023-11-13 10:35:00,145.63,145.73,145.44,145.5,14205.0,139.3733,139.469,139.1915,139.2489,14205.0
2023-11-13 10:40:00,145.5,145.64,145.39,145.56,15729.0,139.2489,139.3829,139.1436,139.3063,15729.0
2023-11-13 10:45:00,145.59,145.69,145.32,145.32,33046.0,139.335,139.4307,139.0766,139.0766,33046.0
2023-11-13 10:50:00,145.32,145.46,145.24,145.32,16354.0,139.0766,139.2106,139.0001,139.0766,16354.0
2023-11-13 10:55:00,145.33,145.39,145.21,145.36,18445.0,139.0862,139.1436,138.9714,139.1149,18445.0
2023-11-13 11:00:00,145.36,145.57,145.36,145.43,13104.0,139.1149,139.3159,139.1149,139.1819,13104.0
2023-11-13 11:05:00,145.44,145.69,145.39,145.57,12776.0,139.1915,139.4307,139.1436,139.3159,12776.0
2023-11-13 11:10:00,145.56,145.64,145.48,145.54,11816.0,139.3063,139.3829,139.2298,139.2872,11816.0
2023-11-13 11:15:00,145.56,145.66,145.34,145.58,24940.0,139.3063,139.402,139.0958,139.3255,24940.0
2023-11-13 11:20:00,145.54,146.07,145.54,145.96,28472.0,139.2872,139.7944,139.2872,139.6891,28472.0
2023-11-13 11:25:00,145.93,146.05,145.9,146.02,15934.0,139.6604,139.7753,139.6317,139.7466,15934.0
2023-11-13 11:30:00,146.01,146.05,145.89,146.02,10603.0,139.737,139.7753,139.6221,139.7466,10603.0
2023-11-13 11:35:00,146.04,146.04,145.82,145.89,27546.0,139.7657,139.7657,139.5551,139.6221,27546.0
2023-11-13 11:40:00,145.86,146.07,145.85,146.01,7828.0,139.5934,139.7944,139.5839,139.737,7828.0
2023-11-13 11:45:00,145.99,146.07,145.92,145.96,41293.0,139.7178,139.7944,139.6509,139.6891,41293.0
2023-11-13 11:50:00,146.0,146.0,145.75,145.8,7659.0,139.7274,139.7274,139.4882,139.536,7659.0
2023-11-13 11:55:00,145.78,145.98,145.75,145.83,28099.0,139.5169,139.7083,139.4882,139.5647,28099.0
2023-11-13 12:00:00,145.87,145.87,145.74,145.79,7558.0,139.603,139.603,139.4786,139.5264,7558.0
2023-11-13 12:05:00,145.77,145.81,145.62,145.7,13861.0,139.5073,139.5456,139.3637,139.4403,13861.0
2023-11-13 12:10:00,145.75,145.79,145.43,145.65,25890.0,139.4882,139.5264,139.1819,139.3925,25890.0
2023-11-13 12:15:00,145.64,145.71,145.54,145.55,8638.0,139.3829,139.4499,139.2872,139.2967,8638.0
2023-11-13 12:20:00,145.55,145.69,145.5,145.67,18305.0,139.2967,139.4307,139.2489,139.4116,18305.0
2023-11-13 12:25:00,145.63,145.71,145.57,145.61,34091.0,139.3733,139.4499,139.3159,139.3542,34091.0
2023-11-13 12:30:00,145.63,145.64,145.49,145.61,11031.0,139.3733,139.3829,139.2393,139.3542,11031.0
2023-11-13 12:35:00,145.62,145.62,145.48,145.55,21426.0,139.3637,139.3637,139.2298,139.2967,21426.0
2023-11-13 12:40:00,145.58,145.61,145.49,145.55,28563.0,139.3255,139.3542,139.2393,139.2967,28563.0
2023-11-13 12:45:00,145.53,145.54,145.41,145.44,12466.0,139.2776,139.2872,139.1628,139.1915,12466.0
2023-11-13 12:50:00,145.44,145.53,145.43,145.49,6428.0,139.1915,139.2776,139.1819,139.2393,6428.0
2023-11-13 12:55:00,145.48,145.6,145.48,145.55,5315.0,139.2298,139.3446,139.2298,139.2967,5315.0
2023-11-13 13:00:00,145.52,145.55,145.41,145.49,25478.0,139.268,139.2967,139.1628,139.2393,25478.0
2023-11-13 13:05:00,145.53,145.54,145.36,145.37,8340.0,139.2776,139.2872,139.1149,139.1245,8340.0
2023-11-13 13:10:00,145.38,145.47,145.38,145.46,14346.0,139.1341,139.2202,139.1341,139.2106,14346.0
2023-11-13 13:15:00,145.46,145.67,145.44,145.63,20894.0,139.2106,139.4116,139.1915,139.3733,20894.0
2023-11-13 13:20:00,145.64,145.66,145.41,145.65,10905.0,139.3829,139.402,139.1628,139.3925,10905.0
2023-11-13 13:25:00,145.67,145.69,145.54,145.57,6553.0,139.4116,139.4307,139.2872,139.3159,6553.0
2023-11-13 13:30:00,145.54,145.64,145.49,145.59,13912.0,139.2872,139.3829,139.2393,139.335,13912.0
2023-11-13 13:35:00,145.64,145.81,145.64,145.79,7296.0,139.3829,139.5456,139.3829,139.5264,7296.0
2023-11-13 13:40:00,145.78,145.85,145.73,145.82,17504.0,139.5169,139.5839,139.469,139.5551,17504.0
2023-11-13 13:45:00,145.84,145.94,145.8,145.89,17912.0,139.5743,139.67,139.536,139.6221,17912.0
2023-11-13 13:50:00,145.9,145.96,145.83,145.85,25281.0,139.6317,139.6891,139.5647,139.5839,25281.0
2023-11-13 13:55:00,145.85,145.99,145.83,145.94,7978.0,139.5839,139.7178,139.5647,139.67,7978.0
2023-11-13 14:00:00,145.93,145.95,145.8,145.83,15540.0,139.6604,139.6796,139.536,139.5647,15540.0
2023-11-13 14:05:00,145.86,145.95,145.81,145.93,29889.0,139.5934,139.6796,139.5456,139.6604,29889.0
2023-11-13 14:10:00,145.92,146.07,145.89,145.97,66674.0,139.6509,139.7944,139.6221,139.6987,66674.0
2023-11-13 14:15:00,145.96,145.98,145.82,145.9,7846.0,139.6891,139.7083,139.5551,139.6317,7846.0
2023-11-13 14:20:00,145.92,145.97,145.86,145.97,9904.0,139.6509,139.6987,139.5934,139.6987,9904.0
2023-11-13 14:25:00,145.93,146.03,145.92,146.03,12580.0,139.6604,139.7561,139.6509,139.7561,12580.0
2023-11-13 14:30:00,146.0,146.03,145.85,145.89,11608.0,139.7274,139.7561,139.5839,139.6221,11608.0
2023-11-13 14:35:00,145.89,146.12,145.89,146.11,9151.0,139.6221,139.8423,139.6221,139.8327,9151.0
2023-11-13 14:40:00,146.1,146.23,146.1,146.15,6833.0,139.8231,139.9475,139.8231,139.871,6833.0
2023-11-13 14:45:00,146.16,146.22,146.1,146.11,9731.0,139.8805,139.938,139.8231,139.8327,9731.0
2023-11-13 14:50:00,146.12,146.19,145.94,146.0,12886.0,139.8423,139.9093,139.67,139.7274,12886.0
2023-11-13 14:55:00,146.0,146.02,145.91,145.92,18109.0,139.7274,139.7466,139.6413,139.6509,18109.0
2023-11-13 15:00:00,145.9,145.98,145.82,145.94,11148.0,139.6317,139.7083,139.5551,139.67,11148.0
2023-11-13 15:05:00,145.93,145.97,145.87,145.94,16718.0,139.6604,139.6987,139.603,139.67,16718.0
2023-11-13 15:10:00,145.94,145.97,145.84,145.89,21751.0,139.67,139.6987,139.5743,139.6221,21751.0
2023-11-13 15:15:00,145.88,145.95,145.83,145.91,20943.0,139.6126,139.6796,139.5647,139.6413,20943.0
2023-11-13 15:20:00,145.93,145.93,145.85,145.92,24571.0,139.6604,139.6604,139.5839,139.6509,24571.0
2023-11-13 15:25:00,145.92,145.95,145.85,145.87,29139.0,139.6509,139.6796,139.5839,139.603,29139.0
2023-11-13 15:30:00,145.89,146.11,145.89,146.08,31996.0,139.6221,139.8327,139.6221,139.804,31996.0
2023-11-13 15:35:00,146.08,146.1,145.98,146.04,32207.0,139.804,139.8231,139.7083,139.7657,32207.0
2023-11-13 15:40:00,146.04,146.1,145.96,146.0,72781.0,139.7657,139.8231,139.6891,139.7274,72781.0
2023-11-13 15:45:00,146.0,146.24,145.98,146.12,50069.0,139.7274,139.9571,139.7083,139.8423,50069.0
2023-11-13 15:50:00,146.19,146.19,145.79,145.95,80072.0,139.9093,139.9093,139.5264,139.6796,80072.0
2023-11-13 15:55:00,145.96,146.02,145.83,145.83,175300.0,139.6891,139.7466,139.5647,139.5647,175300.0
2023-11-14 09:30:00,150.21,151.1,149.61,149.98,243577.0,143.7565,144.6083,143.1823,143.5364,243577.0
2023-11-14 09:35:00,149.91,150.0,149.54,149.77,57138.0,143.4694,143.5556,143.1153,143.3354,57138.0
2023-11-14 09:40:00,149.77,149.83,148.91,149.04,91927.0,143.3354,143.3929,142.5124,142.6368,91927.0
2023-11-14 09:45:00,149.06,149.73,149.05,149.31,89478.0,142.6559,143.2972,142.6464,142.8952,89478.0
2023-11-14 09:50:00,149.3,149.76,149.21,149.32,30972.0,142.8856,143.3259,142.7995,142.9048,30972.0
2023-11-14 09:55:00,149.33,149.5,149.11,149.39,109634.0,142.9143,143.077,142.7038,142.9718,109634.0
2023-11-14 10:00:00,149.41,150.13,149.39,150.02,120122.0,142.9909,143.68,142.9718,143.5747,120122.0
2023-11-14 10:05:00,150.01,150.04,149.52,149.7,66942.0,143.5651,143.5938,143.0962,143.2685,66942.0
2023-11-14 10:10:00,149.69,150.04,149.59,149.94,32743.0,143.2589,143.5938,143.1632,143.4981,32743.0
2023-11-14 10:15:00,149.94,150.01,149.5,149.57,30285.0,143.4981,143.5651,143.077,143.144,30285.0
2023-11-14 10:20:00,149.61,149.73,149.55,149.71,22099.0,143.1823,143.2972,143.1249,143.278,22099.0
2023-11-14 10:25:00,149.67,150.05,149.67,149.98,32830.0,143.2397,143.6034,143.2397,143.5364,32830.0
2023-11-14 10:30:00,149.97,150.42,149.91,150.39,83153.0,143.5269,143.9575,143.4694,143.9288,83153.0
2023-11-14 10:35:00,150.4,150.47,150.26,150.37,53313.0,143.9384,144.0054,143.8044,143.9097,53313.0
2023-11-14 10:40:00,150.35,150.79,150.32,150.78,61174.0,143.8905,144.3116,143.8618,144.3021,61174.0
2023-11-14 10:45:00,150.78,150.93,150.7,150.73,23493.0,144.3021,144.4456,144.2255,144.2542,23493.0
2023-11-14 10:50:00,150.72,150.82,150.65,150.73,19638.0,144.2446,144.3403,144.1776,144.2542,19638.0
2023-11-14 10:55:00,150.74,150.8,150.43,150.44,40606.0,144.2638,144.3212,143.9671,143.9767,40606.0
2023-11-14 11:00:00,150.45,150.52,150.4,150.46,13379.0,143.9862,144.0532,143.9384,143.9958,13379.0
2023-11-14 11:05:00,150.44,150.54,150.32,150.37,14400.0,143.9767,144.0724,143.8618,143.9097,14400.0
2023-11-14 11:10:00,150.35,150.53,150.34,150.49,55907.0,143.8905,144.0628,143.881,144.0245,55907.0
2023-11-14 11:15:00,150.44,150.46,150.21,150.22,86523.0,143.9767,143.9958,143.7565,143.7661,86523.0
2023-11-14 11:20:00,150.23,150.25,149.96,150.05,40581.0,143.7757,143.7948,143.5173,143.6034,40581.0
2023-11-14 11:25:00,150.06,150.18,149.95,150.14,33968.0,143.613,143.7278,143.5077,143.6895,33968.0
2023-11-14 11:30:00,150.11,150.17,149.96,150.1,19504.0,143.6608,143.7183,143.5173,143.6513,19504.0
2023-11-14 11:35:00,150.11,150.17,150.04,150.11,16083.0,143.6608,143.7183,143.5938,143.6608,16083.0
2023-11-14 11:40:00,150.11,150.14,149.87,149.98,25513.0,143.6608,143.6895,143.4311,143.5364,25513.0
2023-11-14 11:45:00,150.01,150.04,149.84,149.87,20640.0,143.5651,143.5938,143.4024,143.4311,20640.0
2023-11-14 11:50:00,149.86,149.9,149.68,149.79,24569.0,143.4216,143.4599,143.2493,143.3546,24569.0
2023-11-14 11:55:00,149.79,149.87,149.65,149.77,15094.0,143.3546,143.4311,143.2206,143.3354,15094.0
2023-11-14 12:00:00,149.75,150.02,149.75,149.75,46153.0,143.3163,143.5747,143.3163,143.3163,46153.0
2023-11-14 12:05:00,149.81,149.88,149.64,149.87,19773.0,143.3737,143.4407,143.211,143.4311,19773.0
2023-11-14 12:10:00,149.88,150.17,149.87,150.07,19644.0,143.4407,143.7183,143.4311,143.6226,19644.0
2023-11-14 12:15:00,150.08,150.13,149.98,150.04,10940.0,143.6321,143.68,143.5364,143.5938,10940.0
2023-11-14 12:20:00,150.02,150.02,149.74,149.74,18644.0,143.5747,143.5747,143.3067,143.3067,18644.0
2023-11-14 12:25:00,149.76,149.96,149.75,149.91,12513.0,143.3259,143.5173,143.3163,143.4694,12513.0
2023-11-14 12:30:00,149.93,150.13,149.92,150.06,27005.0,143.4886,143.68,143.479,143.613,27005.0
2023-11-14 12:35:00,150.06,150.11,149.96,150.09,45388.0,143.613,143.6608,143.5173,143.6417,45388.0
2023-11-14 12:40:00,150.07,150.12,149.95,150.03,19356.0,143.6226,143.6704,143.5077,143.5843,19356.0
2023-11-14 12:45:00,150.05,150.1,149.96,150.09,8718.0,143.6034,143.6513,143.5173,143.6417,8718.0
2023-11-14 12:50:00,150.09,150.1,149.85,149.89,20371.0,143.6417,143.6513,143.412,143.4503,20371.0
2023-11-14 12:55:00,149.95,150.14,149.95,150.08,14030.0,143.5077,143.6895,143.5077,143.6321,14030.0
2023-11-14 13:00:00,150.08,150.12,149.98,150.01,112731.0,143.6321,143.6704,143.5364,143.5651,112731.0
2023-11-14 13:05:00,150.03,150.03,149.87,149.9,17692.0,143.5843,143.5843,143.4311,143.4599,17692.0
2023-11-14 13:10:00,149.88,149.91,149.7,149.7,15012.0,143.4407,143.4694,143.2685,143.2685,15012.0
2023-11-14 13:15:00,149.7,149.85,149.7,149.83,8545.0,143.2685,143.412,143.2685,143.3929,8545.0
2023-11-14 13:20:00,149.83,149.9,149.72,149.88,17243.0,143.3929,143.4599,143.2876,143.4407,17243.0
2023-11-14 13:25:00,149.88,150.02,149.88,149.99,42633.0,143.4407,143.5747,143.4407,143.546,42633.0
2023-11-14 13:30:00,150.02,150.23,149.99,150.2,30433.0,143.5747,143.7757,143.546,143.747,30433.0
2023-11-14 13:35:00,150.18,150.31,150.12,150.31,48939.0,143.7278,143.8522,143.6704,143.8522,48939.0
2023-11-14 13:40:00,150.31,150.4,150.18,150.38,21373.0,143.8522,143.9384,143.7278,143.9192,21373.0
2023-11-14 13:45:00,150.34,150.36,150.2,150.24,30292.0,143.881,143.9001,143.747,143.7853,30292.0
2023-11-14 13:50:00,150.24,150.31,150.14,150.15,23276.0,143.7853,143.8522,143.6895,143.6991,23276.0
2023-11-14 13:55:00,150.14,150.23,150.06,150.06,16333.0,143.6895,143.7757,143.613,143.613,16333.0
2023-11-14 14:00:00,150.05,150.05,149.78,149.82,11196.0,143.6034,143.6034,143.345,143.3833,11196.0
2023-11-14 14:05:00,149.81,149.84,149.7,149.8,19247.0,143.3737,143.4024,143.2685,143.3642,19247.0
2023-11-14 14:10:00,149.81,149.88,149.72,149.74,20530.0,143.3737,143.4407,143.2876,143.3067,20530.0
2023-11-14 14:15:00,149.74,149.75,149.62,149.62,17743.0,143.3067,143.3163,143.1919,143.1919,17743.0
2023-11-14 14:20:00,149.64,149.64,149.39,149.4,27619.0,143.211,143.211,142.9718,142.9813,27619.0
2023-11-14 14:25:00,149.4,149.46,149.32,149.33,21129.0,142.9813,143.0388,142.9048,142.9143,21129.0
2023-11-14 14:30:00,149.33,149.51,149.31,149.35,38636.0,142.9143,143.0866,142.8952,142.9335,38636.0
2023-11-14 14:35:00,149.37,149.38,149.17,149.27,30291.0,142.9526,142.9622,142.7612,142.8569,30291.0
2023-11-14 14:40:00,149.27,149.43,149.22,149.43,33083.0,142.8569,143.0101,142.8091,143.0101,33083.0
2023-11-14 14:45:00,149.44,149.61,149.44,149.61,62676.0,143.0196,143.1823,143.0196,143.1823,62676.0
2023-11-14 14:50:00,149.63,149.84,149.63,149.83,19755.0,143.2015,143.4024,143.2015,143.3929,19755.0
2023-11-14 14:55:00,149.84,149.9,149.77,149.81,22831.0,143.4024,143.4599,143.3354,143.3737,22831.0
2023-11-14 15:00:00,149.81,149.84,149.61,149.71,35558.0,143.3737,143.4024,143.1823,143.278,35558.0
2023-11-14 15:05:00,149.71,150.2,149.68,150.2,57060.0,143.278,143.747,143.2493,143.747,57060.0
2023-11-14 15:10:00,150.2,150.43,150.18,150.31,28958.0,143.747,143.9671,143.7278,143.8522,28958.0
2023-11-14 15:15:00,150.3,150.5,150.29,150.4,37766.0,143.8427,144.0341,143.8331,143.9384,37766.0
2023-11-14 15:20:00,150.41,150.41,150.06,150.07,36905.0,143.9479,143.9479,143.613,143.6226,36905.0
2023-11-14 15:25:00,150.07,150.11,150.0,150.09,29668.0,143.6226,143.6608,143.5556,143.6417,29668.0
2023-11-14 15:30:00,150.08,150.15,150.04,150.05,38447.0,143.6321,143.6991,143.5938,143.6034,38447.0
2023-11-14 15:35:00,150.05,150.14,149.92,149.99,76319.0,143.6034,143.6895,143.479,143.546,76319.0
2023-11-14 15:40:00,149.99,150.04,149.82,149.91,58218.0,143.546,143.5938,143.3833,143.4694,58218.0
2023-11-14 15:45:00,149.91,149.92,149.81,149.85,100033.0,143.4694,143.479,143.3737,143.412,100033.0
2023-11-14 15:50:00,149.83,149.92,149.66,149.74,126526.0,143.3929,143.479,143.2302,143.3067,126526.0
2023-11-14 15:55:00,149.77,149.98,149.62,149.93,266222.0,143.3354,143.5364,143.1919,143.4886,266222.0
2023-11-15 09:30:00,151.2,151.25,150.27,150.4,108845.0,144.704,144.7519,143.814,143.9384,108845.0
2023-11-15 09:35:00,150.31,150.72,150.15,150.72,134542.0,143.8522,144.2446,143.6991,144.2446,134542.0
2023-11-15 09:40:00,150.67,151.74,150.57,151.73,82316.0,144.1968,145.2208,144.1011,145.2112,82316.0
2023-11-15 09:45:00,151.64,152.15,151.57,151.79,59583.0,145.1251,145.6132,145.0581,145.2687,59583.0
2023-11-15 09:50:00,151.72,151.78,151.25,151.52,42135.0,145.2017,145.2591,144.7519,145.0103,42135.0
2023-11-15 09:55:00,151.47,151.64,151.24,151.48,47811.0,144.9624,145.1251,144.7423,144.972,47811.0
2023-11-15 10:00:00,151.48,151.67,151.4,151.49,42439.0,144.972,145.1538,144.8954,144.9815,42439.0
2023-11-15 10:05:00,151.5,151.94,151.5,151.94,25234.0,144.9911,145.4122,144.9911,145.4122,25234.0
2023-11-15 10:10:00,151.95,152.16,151.82,152.15,19951.0,145.4218,145.6228,145.2974,145.6132,19951.0
2023-11-15 10:15:00,152.16,152.4,152.1,152.18,59750.0,145.6228,145.8525,145.5653,145.6419,59750.0
2023-11-15 10:20:00,152.17,152.36,152.14,152.36,48160.0,145.6323,145.8142,145.6036,145.8142,48160.0
2023-11-15 10:25:00,152.35,152.58,152.33,152.5,31250.0,145.8046,146.0247,145.7855,145.9482,31250.0
2023-11-15 10:30:00,152.5,152.76,152.47,152.74,47515.0,145.9482,146.197,145.9194,146.1778,47515.0
2023-11-15 10:35:00,152.73,153.06,152.72,153.05,74552.0,146.1683,146.4841,146.1587,146.4745,74552.0
2023-11-15 10:40:00,153.07,153.25,153.02,153.14,60230.0,146.4937,146.6659,146.4458,146.5607,60230.0
2023-11-15 10:45:00,153.14,153.15,152.92,153.04,61060.0,146.5607,146.5702,146.3501,146.465,61060.0
2023-11-15 10:50:00,153.03,153.32,152.99,153.31,60130.0,146.4554,146.7329,146.4171,146.7234,60130.0
2023-11-15 10:55:00,153.32,153.47,153.14,153.47,66396.0,146.7329,146.8765,146.5607,146.8765,66396.0
2023-11-15 11:00:00,153.47,153.64,153.16,153.16,42876.0,146.8765,147.0392,146.5798,146.5798,42876.0
2023-11-15 11:05:00,153.14,153.17,152.74,152.79,20585.0,146.5607,146.5894,146.1778,146.2257,20585.0
2023-11-15 11:10:00,152.8,152.98,152.71,152.75,15084.0,146.2353,146.4075,146.1491,146.1874,15084.0
2023-11-15 11:15:00,152.78,152.78,152.42,152.53,35354.0,146.2161,146.2161,145.8716,145.9769,35354.0
2023-11-15 11:20:00,152.52,152.6,152.39,152.56,29304.0,145.9673,146.0439,145.8429,146.0056,29304.0
2023-11-15 11:25:00,152.56,152.64,152.43,152.53,23356.0,146.0056,146.0821,145.8812,145.9769,23356.0
2023-11-15 11:30:00,152.53,152.53,152.25,152.37,14277.0,145.9769,145.9769,145.7089,145.8237,14277.0
2023-11-15 11:35:00,152.33,152.33,151.96,152.06,57991.0,145.7855,145.7855,145.4314,145.5271,57991.0
2023-11-15 11:40:00,152.07,152.07,151.67,151.78,22744.0,145.5366,145.5366,145.1538,145.2591,22744.0
2023-11-15 11:45:00,151.79,152.09,151.78,152.03,28298.0,145.2687,145.5558,145.2591,145.4983,28298.0
2023-11-15 11:50:00,152.03,152.03,151.75,151.94,18024.0,145.4983,145.4983,145.2304,145.4122,18024.0
2023-11-15 11:55:00,151.94,152.0,151.84,151.9,12232.0,145.4122,145.4696,145.3165,145.3739,12232.0
2023-11-15 12:00:00,151.92,152.02,151.9,151.99,14776.0,145.3931,145.4888,145.3739,145.4601,14776.0
2023-11-15 12:05:00,151.99,152.06,151.91,151.98,13690.0,145.4601,145.5271,145.3835,145.4505,13690.0
2023-11-15 12:10:00,151.96,151.97,151.8,151.91,9223.0,145.4314,145.4409,145.2782,145.3835,9223.0
2023-11-15 12:15:00,151.9,151.97,151.77,151.79,11897.0,145.3739,145.4409,145.2495,145.2687,11897.0
2023-11-15 12:20:00,151.78,151.91,151.7,151.91,15791.0,145.2591,145.3835,145.1825,145.3835,15791.0
2023-11-15 12:25:00,151.93,152.06,151.91,152.02,15070.0,145.4026,145.5271,145.3835,145.4888,15070.0
2023-11-15 12:30:00,152.03,152.17,152.02,152.17,16975.0,145.4983,145.6323,145.4888,145.6323,16975.0
2023-11-15 12:35:00,152.16,152.39,152.14,152.37,13380.0,145.6228,145.8429,145.6036,145.8237,13380.0
2023-11-15 12:40:00,152.38,152.43,152.27,152.43,20916.0,145.8333,145.8812,145.728,145.8812,20916.0
2023-11-15 12:45:00,152.41,152.42,152.21,152.26,33035.0,145.862,145.8716,145.6706,145.7185,33035.0
2023-11-15 12:50:00,152.24,152.29,152.18,152.2,9912.0,145.6993,145.7472,145.6419,145.661,9912.0
2023-11-15 12:55:00,152.19,152.2,152.03,152.09,9579.0,145.6515,145.661,145.4983,145.5558,9579.0
2023-11-15 13:00:00,152.08,152.09,151.81,151.87,14936.0,145.5462,145.5558,145.2878,145.3452,14936.0
2023-11-15 13:05:00,151.88,151.96,151.63,151.66,13134.0,145.3548,145.4314,145.1155,145.1442,13134.0
2023-11-15 13:10:00,151.67,151.76,151.63,151.65,13151.0,145.1538,145.2399,145.1155,145.1347,13151.0
2023-11-15 13:15:00,151.67,151.73,151.57,151.69,9421.0,145.1538,145.2112,145.0581,145.173,9421.0
2023-11-15 13:20:00,151.68,151.87,151.67,151.87,8104.0,145.1634,145.3452,145.1538,145.3452,8104.0
2023-11-15 13:25:00,151.87,151.91,151.82,151.91,10198.0,145.3452,145.3835,145.2974,145.3835,10198.0
2023-11-15 13:30:00,151.91,152.03,151.86,152.03,9336.0,145.3835,145.4983,145.3357,145.4983,9336.0
2023-11-15 13:35:00,152.05,152.1,152.02,152.08,16440.0,145.5175,145.5653,145.4888,145.5462,16440.0
2023-11-15 13:40:00,152.08,152.2,152.07,152.13,14139.0,145.5462,145.661,145.5366,145.5941,14139.0
2023-11-15 13:45:00,152.11,152.13,152.05,152.07,8123.0,145.5749,145.5941,145.5175,145.5366,8123.0
2023-11-15 13:50:00,152.08,152.13,151.93,151.94,12691.0,145.5462,145.5941,145.4026,145.4122,12691.0
2023-11-15 13:55:00,151.91,152.03,151.91,152.03,7388.0,145.3835,145.4983,145.3835,145.4983,7388.0
2023-11-15 14:00:00,152.03,152.04,151.95,151.96,20663.0,145.4983,145.5079,145.4218,145.4314,20663.0
2023-11-15 14:05:00,151.96,152.04,151.95,151.99,12239.0,145.4314,145.5079,145.4218,145.4601,12239.0
2023-11-15 14:10:00,151.97,152.0,151.93,151.97,8118.0,145.4409,145.4696,145.4026,145.4409,8118.0
2023-11-15 14:15:00,151.95,151.99,151.69,151.8,24772.0,145.4218,145.4601,145.173,145.2782,24772.0
2023-11-15 14:20:00,151.8,151.85,151.65,151.83,17926.0,145.2782,145.3261,145.1347,145.3069,17926.0
2023-11-15 14:25:00,151.88,152.02,151.86,152.0,19086.0,145.3548,145.4888,145.3357,145.4696,19086.0
2023-11-15 14:30:00,152.01,152.25,151.96,152.21,30178.0,145.4792,145.7089,145.4314,145.6706,30178.0
2023-11-15 14:35:00,152.2,152.29,152.03,152.1,57017.0,145.661,145.7472,145.4983,145.5653,57017.0
2023-11-15 14:40:00,152.13,152.21,152.03,152.11,17784.0,145.5941,145.6706,145.4983,145.5749,17784.0
2023-11-15 14:45:00,152.12,152.12,151.94,151.96,18235.0,145.5845,145.5845,145.4122,145.4314,18235.0
2023-11-15 14:50:00,151.97,151.99,151.9,151.9,15726.0,145.4409,145.4601,145.3739,145.3739,15726.0
2023-11-15 14:55:00,151.94,152.03,151.88,152.0,20116.0,145.4122,145.4983,145.3548,145.4696,20116.0
2023-11-15 15:00:00,152.01,152.02,151.89,151.91,15909.0,145.4792,145.4888,145.3644,145.3835,15909.0
2023-11-15 15:05:00,151.89,151.97,151.87,151.89,11038.0,145.3644,145.4409,145.3452,145.3644,11038.0
2023-11-15 15:10:00,151.9,152.12,151.87,152.11,14912.0,145.3739,145.5845,145.3452,145.5749,14912.0
2023-11-15 15:15:00,152.11,152.24,152.06,152.13,17944.0,145.5749,145.6993,145.5271,145.5941,17944.0
2023-11-15 15:20:00,152.12,152.19,152.06,152.1,19455.0,145.5845,145.6515,145.5271,145.5653,19455.0
2023-11-15 15:25:00,152.12,152.14,152.02,152.14,15190.0,145.5845,145.6036,145.4888,145.6036,15190.0
2023-11-15 15:30:00,152.14,152.17,152.03,152.08,26229.0,145.6036,145.6323,145.4983,145.5462,26229.0
2023-11-15 15:35:00,152.09,152.13,151.92,152.02,39549.0,145.5558,145.5941,145.3931,145.4888,39549.0
2023-11-15 15:40:00,152.01,152.03,151.85,151.94,33127.0,145.4792,145.4983,145.3261,145.4122,33127.0
2023-11-15 15:45:00,151.95,152.0,151.88,151.88,31595.0,145.4218,145.4696,145.3548,145.3548,31595.0
2023-11-15 15:50:00,151.86,151.99,151.74,151.75,81271.0,145.3357,145.4601,145.2208,145.2304,81271.0
2023-11-15 15:55:00,151.76,152.02,151.74,151.91,235159.0,145.2399,145.4888,145.2208,145.3835,235159.0
2023-11-16 09:30:00,151.96,152.95,151.96,152.93,95128.0,145.4314,146.3788,145.4314,146.3597,95128.0
2023-11-16 09:35:00,152.77,152.88,152.55,152.67,39589.0,146.2066,146.3118,145.996,146.1109,39589.0
2023-11-16 09:40:00,152.67,152.99,152.56,152.89,23032.0,146.1109,146.4171,146.0056,146.3214,23032.0
2023-11-16 09:45:00,152.89,152.92,152.38,152.43,37234.0,146.3214,146.3501,145.8333,145.8812,37234.0
2023-11-16 09:50:00,152.43,152.7,152.28,152.46,49300.0,145.8812,146.1396,145.7376,145.9099,49300.0
2023-11-16 09:55:00,152.53,152.53,152.1,152.29,37432.0,145.9769,145.9769,145.5653,145.7472,37432.0
2023-11-16 10:00:00,152.34,152.4,151.82,151.88,73358.0,145.795,145.8525,145.2974,145.3548,73358.0
2023-11-16 10:05:00,151.86,151.98,151.73,151.98,24339.0,145.3357,145.4505,145.2112,145.4505,24339.0
2023-11-16 10:10:00,152.02,152.03,151.79,151.88,19006.0,145.4888,145.4983,145.2687,145.3548,19006.0
2023-11-16 10:15:00,151.9,151.95,151.37,151.38,32515.0,145.3739,145.4218,144.8667,144.8763,32515.0
2023-11-16 10:20:00,151.37,151.67,151.28,151.65,24015.0,144.8667,145.1538,144.7806,145.1347,24015.0
2023-11-16 10:25:00,151.69,151.82,151.66,151.77,20838.0,145.173,145.2974,145.1442,145.2495,20838.0
2023-11-16 10:30:00,151.78,151.98,151.64,151.65,41615.0,145.2591,145.4505,145.1251,145.1347,41615.0
2023-11-16 10:35:00,151.65,151.77,151.51,151.72,36461.0,145.1347,145.2495,145.0007,145.2017,36461.0
2023-11-16 10:40:00,151.72,151.79,151.42,151.51,20440.0,145.2017,145.2687,144.9146,145.0007,20440.0
2023-11-16 10:45:00,151.55,151.9,151.51,151.62,35209.0,145.039,145.3739,145.0007,145.106,35209.0
2023-11-16 10:50:00,151.64,151.66,151.42,151.47,30433.0,145.1251,145.1442,144.9146,144.9624,30433.0
2023-11-16 10:55:00,151.46,151.48,151.28,151.46,36470.0,144.9528,144.972,144.7806,144.9528,36470.0
2023-11-16 11:00:00,151.43,151.56,151.28,151.5,20754.0,144.9241,145.0485,144.7806,144.9911,20754.0
2023-11-16 11:05:00,151.52,151.59,151.33,151.35,25205.0,145.0103,145.0773,144.8284,144.8476,25205.0
2023-11-16 11:10:00,151.37,151.63,151.21,151.59,16962.0,144.8667,145.1155,144.7136,145.0773,16962.0
2023-11-16 11:15:00,151.59,151.62,151.11,151.21,35181.0,145.0773,145.106,144.6179,144.7136,35181.0
2023-11-16 11:20:00,151.23,151.56,151.23,151.45,14080.0,144.7327,145.0485,144.7327,144.9433,14080.0
2023-11-16 11:25:00,151.45,151.62,151.34,151.48,20446.0,144.9433,145.106,144.838,144.972,20446.0
2023-11-16 11:30:00,151.51,151.52,151.33,151.39,31357.0,145.0007,145.0103,144.8284,144.8858,31357.0
2023-11-16 11:35:00,151.37,151.37,151.06,151.22,25403.0,144.8667,144.8667,144.57,144.7231,25403.0
2023-11-16 11:40:00,151.23,151.26,150.9,150.99,22926.0,144.7327,144.7614,144.4169,144.503,22926.0
2023-11-16 11:45:00,151.01,151.18,150.94,150.99,27881.0,144.5222,144.6849,144.4552,144.503,27881.0
2023-11-16 11:50:00,150.98,151.06,150.85,150.91,40125.0,144.4935,144.57,144.369,144.4265,40125.0
2023-11-16 11:55:00,150.9,151.04,150.81,151.02,23842.0,144.4169,144.5509,144.3308,144.5317,23842.0
2023-11-16 12:00:00,151.02,151.06,150.92,150.97,24488.0,144.5317,144.57,144.436,144.4839,24488.0
2023-11-16 12:05:00,150.97,151.29,150.96,151.18,15912.0,144.4839,144.7901,144.4743,144.6849,15912.0
2023-11-16 12:10:00,151.17,151.43,151.17,151.39,13479.0,144.6753,144.9241,144.6753,144.8858,13479.0
2023-11-16 12:15:00,151.38,151.43,151.25,151.25,16412.0,144.8763,144.9241,144.7519,144.7519,16412.0
2023-11-16 12:20:00,151.27,151.42,151.22,151.32,11787.0,144.771,144.9146,144.7231,144.8189,11787.0
2023-11-16 12:25:00,151.31,151.32,151.18,151.31,16879.0,144.8093,144.8189,144.6849,144.8093,16879.0
2023-11-16 12:30:00,151.3,151.4,151.3,151.33,13585.0,144.7997,144.8954,144.7997,144.8284,13585.0
2023-11-16 12:35:00,151.33,151.51,151.26,151.5,11425.0,144.8284,145.0007,144.7614,144.9911,11425.0
2023-11-16 12:40:00,151.5,151.64,151.32,151.33,19420.0,144.9911,145.1251,144.8189,144.8284,19420.0
2023-11-16 12:45:00,151.32,151.39,151.26,151.36,17856.0,144.8189,144.8858,144.7614,144.8571,17856.0
2023-11-16 12:50:00,151.33,151.33,151.15,151.2,13624.0,144.8284,144.8284,144.6562,144.704,13624.0
2023-11-16 12:55:00,151.22,151.27,151.17,151.27,18752.0,144.7231,144.771,144.6753,144.771,18752.0
2023-11-16 13:00:00,151.28,151.35,150.96,151.0,63441.0,144.7806,144.8476,144.4743,144.5126,63441.0
2023-11-16 13:05:00,150.97,151.25,150.95,151.23,31991.0,144.4839,144.7519,144.4647,144.7327,31991.0
2023-11-16 13:10:00,151.25,151.32,151.15,151.29,20797.0,144.7519,144.8189,144.6562,144.7901,20797.0
2023-11-16 13:15:00,151.28,151.43,151.26,151.38,18268.0,144.7806,144.9241,144.7614,144.8763,18268.0
2023-11-16 13:20:00,151.42,151.44,151.27,151.41,21697.0,144.9146,144.9337,144.771,144.905,21697.0
2023-11-16 13:25:00,151.42,151.69,151.42,151.59,27615.0,144.9146,145.173,144.9146,145.0773,27615.0
2023-11-16 13:30:00,151.6,151.67,151.53,151.62,16742.0,145.0868,145.1538,145.0198,145.106,16742.0
2023-11-16 13:35:00,151.63,151.77,151.62,151.65,12122.0,145.1155,145.2495,145.106,145.1347,12122.0
2023-11-16 13:40:00,151.64,151.7,151.52,151.61,16578.0,145.1251,145.1825,145.0103,145.0964,16578.0
2023-11-16 13:45:00,151.63,151.63,151.32,151.43,17904.0,145.1155,145.1155,144.8189,144.9241,17904.0
2023-11-16 13:50:00,151.46,151.65,151.45,151.59,16398.0,144.9528,145.1347,144.9433,145.0773,16398.0
2023-11-16 13:55:00,151.61,151.64,151.46,151.61,11744.0,145.0964,145.1251,144.9528,145.0964,11744.0
2023-11-16 14:00:00,151.63,151.7,151.52,151.67,16093.0,145.1155,145.1825,145.0103,145.1538,16093.0
2023-11-16 14:05:00,151.66,151.7,151.49,151.55,15397.0,145.1442,145.1825,144.9815,145.039,15397.0
2023-11-16 14:10:00,151.54,151.74,151.53,151.58,16511.0,145.0294,145.2208,145.0198,145.0677,16511.0
2023-11-16 14:15:00,151.56,151.68,151.56,151.66,16287.0,145.0485,145.1634,145.0485,145.1442,16287.0
2023-11-16 14:20:00,151.64,151.65,151.42,151.47,14215.0,145.1251,145.1347,144.9146,144.9624,14215.0
2023-11-16 14:25:00,151.47,151.52,151.4,151.5,24496.0,144.9624,145.0103,144.8954,144.9911,24496.0
2023-11-16 14:30:00,151.48,151.57,151.44,151.5,26779.0,144.972,145.0581,144.9337,144.9911,26779.0
2023-11-16 14:35:00,151.51,151.64,151.48,151.6,19863.0,145.0007,145.1251,144.972,145.0868,19863.0
2023-11-16 14:40:00,151.6,151.87,151.58,151.84,16953.0,145.0868,145.3452,145.0677,145.3165,16953.0
2023-11-16 14:45:00,151.87,151.96,151.82,151.87,22785.0,145.3452,145.4314,145.2974,145.3452,22785.0
2023-11-16 14:50:00,151.89,151.92,151.57,151.58,60895.0,145.3644,145.3931,145.0581,145.0677,60895.0
2023-11-16 14:55:00,151.6,151.91,151.57,151.82,22664.0,145.0868,145.3835,145.0581,145.2974,22664.0
2023-11-16 15:00:00,151.83,151.86,151.66,151.8,19819.0,145.3069,145.3357,145.1442,145.2782,19819.0
2023-11-16 15:05:00,151.8,151.86,151.73,151.82,16403.0,145.2782,145.3357,145.2112,145.2974,16403.0
2023-11-16 15:10:00,151.82,151.9,151.77,151.8,28143.0,145.2974,145.3739,145.2495,145.2782,28143.0
2023-11-16 15:15:00,151.81,151.9,151.77,151.81,20948.0,145.2878,145.3739,145.2495,145.2878,20948.0
2023-11-16 15:20:00,151.82,151.86,151.7,151.79,25549.0,145.2974,145.3357,145.1825,145.2687,25549.0
2023-11-16 15:25:00,151.8,151.85,151.72,151.79,20042.0,145.2782,145.3261,145.2017,145.2687,20042.0
2023-11-16 15:30:00,151.78,151.85,151.69,151.76,40945.0,145.2591,145.3261,145.173,145.2399,40945.0
2023-11-16 15:35:00,151.78,151.86,151.69,151.86,35826.0,145.2591,145.3357,145.173,145.3357,35826.0
2023-11-16 15:40:00,151.85,152.03,151.84,151.99,47186.0,145.3261,145.4983,145.3165,145.4601,47186.0
2023-11-16 15:45:00,152.0,152.12,151.96,151.97,104828.0,145.4696,145.5845,145.4314,145.4409,104828.0
2023-11-16 15:50:00,151.99,152.15,151.95,152.03,94427.0,145.4601,145.6132,145.4218,145.4983,94427.0
2023-11-16 15:55:00,152.0,152.02,151.74,151.87,310313.0,145.4696,145.4888,145.2208,145.3452,310313.0
2023-11-17 09:30:00,152.53,152.89,152.09,152.68,357210.0,145.9769,146.3214,145.5558,146.1204,357210.0
2023-11-17 09:35:00,152.69,152.7,152.17,152.46,65611.0,146.13,146.1396,145.6323,145.9099,65611.0
2023-11-17 09:40:00,152.46,152.58,152.31,152.49,33044.0,145.9099,146.0247,145.7663,145.9386,33044.0
2023-11-17 09:45:00,152.49,152.57,152.06,152.11,47628.0,145.9386,146.0151,145.5271,145.5749,47628.0
2023-11-17 09:50:00,152.07,152.38,151.9,152.2,29109.0,145.5366,145.8333,145.3739,145.661,29109.0
2023-11-17 09:55:00,152.26,152.52,152.23,152.49,23857.0,145.7185,145.9673,145.6898,145.9386,23857.0
2023-11-17 10:00:00,152.47,152.54,152.35,152.43,56867.0,145.9194,145.9864,145.8046,145.8812,56867.0
2023-11-17 10:05:00,152.45,152.51,152.31,152.35,25378.0,145.9003,145.9577,145.7663,145.8046,25378.0
2023-11-17 10:10:00,152.38,152.52,152.25,152.5,36096.0,145.8333,145.9673,145.7089,145.9482,36096.0
2023-11-17 10:15:00,152.5,152.79,152.46,152.69,34876.0,145.9482,146.2257,145.9099,146.13,34876.0
2023-11-17 10:20:00,152.71,152.85,152.6,152.85,21839.0,146.1491,146.2831,146.0439,146.2831,21839.0
2023-11-17 10:25:00,152.84,152.91,152.64,152.78,22998.0,146.2735,146.3405,146.0821,146.2161,22998.0
2023-11-17 10:30:00,152.78,152.84,152.59,152.67,28516.0,146.2161,146.2735,146.0343,146.1109,28516.0
2023-11-17 10:35:00,152.64,152.88,152.64,152.85,27292.0,146.0821,146.3118,146.0821,146.2831,27292.0
2023-11-17 10:40:00,152.87,153.05,152.74,153.03,50835.0,146.3023,146.4745,146.1778,146.4554,50835.0
2023-11-17 10:45:00,153.02,153.07,152.75,152.87,100933.0,146.4458,146.4937,146.1874,146.3023,100933.0
2023-11-17 10:50:00,152.84,153.17,152.82,153.14,24760.0,146.2735,146.5894,146.2544,146.5607,24760.0
2023-11-17 10:55:00,153.03,153.29,153.02,153.1,40158.0,146.4554,146.7042,146.4458,146.5224,40158.0
2023-11-17 11:00:00,153.11,153.11,152.76,152.84,23391.0,146.5319,146.5319,146.197,146.2735,23391.0
2023-11-17 11:05:00,152.83,153.19,152.77,153.15,31218.0,146.264,146.6085,146.2066,146.5702,31218.0
2023-11-17 11:10:00,153.15,153.24,153.04,153.1,19672.0,146.5702,146.6564,146.465,146.5224,19672.0
2023-11-17 11:15:00,153.11,153.27,152.98,153.0,26434.0,146.5319,146.6851,146.4075,146.4267,26434.0
2023-11-17 11:20:00,153.01,153.15,152.93,153.09,18857.0,146.4362,146.5702,146.3597,146.5128,18857.0
2023-11-17 11:25:00,153.09,153.11,152.95,153.04,38783.0,146.5128,146.5319,146.3788,146.465,38783.0
2023-11-17 11:30:00,153.06,153.18,153.0,153.08,31975.0,146.4841,146.5989,146.4267,146.5032,31975.0
2023-11-17 11:35:00,153.06,153.17,153.04,153.15,15026.0,146.4841,146.5894,146.465,146.5702,15026.0
2023-11-17 11:40:00,153.14,153.4,153.07,153.36,18087.0,146.5607,146.8095,146.4937,146.7712,18087.0
2023-11-17 11:45:00,153.35,153.42,153.3,153.42,38876.0,146.7616,146.8286,146.7138,146.8286,38876.0
2023-11-17 11:50:00,153.41,153.41,153.19,153.35,23148.0,146.8191,146.8191,146.6085,146.7616,23148.0
2023-11-17 11:55:00,153.36,153.53,153.31,153.52,69860.0,146.7712,146.9339,146.7234,146.9243,69860.0
2023-11-17 12:00:00,153.5,153.63,153.4,153.51,30784.0,146.9052,147.0296,146.8095,146.9148,30784.0
2023-11-17 12:05:00,153.5,153.81,153.49,153.59,76621.0,146.9052,147.2019,146.8956,146.9913,76621.0
2023-11-17 12:10:00,153.59,153.78,153.54,153.58,70291.0,146.9913,147.1732,146.9435,146.9818,70291.0
2023-11-17 12:15:00,153.57,153.84,153.57,153.84,37167.0,146.9722,147.2306,146.9722,147.2306,37167.0
2023-11-17 12:20:00,153.82,153.84,153.67,153.83,24914.0,147.2114,147.2306,147.0679,147.221,24914.0
2023-11-17 12:25:00,153.84,153.89,153.72,153.84,35678.0,147.2306,147.2784,147.1157,147.2306,35678.0
2023-11-17 12:30:00,153.82,153.85,153.61,153.72,54795.0,147.2114,147.2402,147.0105,147.1157,54795.0
2023-11-17 12:35:00,153.71,153.96,153.71,153.91,126066.0,147.1062,147.3454,147.1062,147.2976,126066.0
2023-11-17 12:40:00,153.9,154.1,153.89,154.07,27309.0,147.288,147.4794,147.2784,147.4507,27309.0
2023-11-17 12:45:00,154.07,154.13,154.01,154.04,25131.0,147.4507,147.5081,147.3933,147.422,25131.0
2023-11-17 12:50:00,154.05,154.34,154.05,154.34,36928.0,147.4316,147.7091,147.4316,147.7091,36928.0
2023-11-17 12:55:00,154.34,154.43,154.27,154.4,42696.0,147.7091,147.7952,147.6421,147.7665,42696.0
2023-11-17 13:00:00,154.43,154.57,154.41,154.47,73944.0,147.7952,147.9292,147.7761,147.8335,73944.0
2023-11-17 13:05:00,154.52,155.21,154.49,155.2,173607.0,147.8814,148.5417,147.8527,148.5322,173607.0
2023-11-17 13:10:00,155.2,155.5,155.18,155.45,129065.0,148.5322,148.8193,148.513,148.7714,129065.0
2023-11-17 13:15:00,155.45,155.46,155.0,155.06,100374.0,148.7714,148.781,148.3407,148.3982,100374.0
2023-11-17 13:20:00,155.06,155.24,154.89,154.89,79503.0,148.3982,148.5704,148.2355,148.2355,79503.0
2023-11-17 13:25:00,154.89,154.91,154.63,154.65,55302.0,148.2355,148.2546,147.9866,148.0058,55302.0
2023-11-17 13:30:00,154.66,154.91,154.65,154.79,64787.0,148.0154,148.2546,148.0058,148.1398,64787.0
2023-11-17 13:35:00,154.77,154.81,154.6,154.81,78890.0,148.1206,148.1589,147.9579,148.1589,78890.0
2023-11-17 13:40:00,154.8,154.93,154.78,154.88,22666.0,148.1493,148.2738,148.1302,148.2259,22666.0
2023-11-17 13:45:00,154.89,155.02,154.75,154.76,39420.0,148.2355,148.3599,148.1015,148.1111,39420.0
2023-11-17 13:50:00,154.75,154.92,154.67,154.87,44217.0,148.1015,148.2642,148.0249,148.2163,44217.0
2023-11-17 13:55:00,154.87,154.9,154.72,154.74,26836.0,148.2163,148.245,148.0728,148.0919,26836.0
2023-11-17 14:00:00,154.75,155.0,154.75,155.0,47398.0,148.1015,148.3407,148.1015,148.3407,47398.0
2023-11-17 14:05:00,155.0,155.0,154.83,154.89,22544.0,148.3407,148.3407,148.1781,148.2355,22544.0
2023-11-17 14:10:00,154.9,154.91,154.69,154.7,17095.0,148.245,148.2546,148.0441,148.0536,17095.0
2023-11-17 14:15:00,154.72,154.87,154.66,154.67,26407.0,148.0728,148.2163,148.0154,148.0249,26407.0
2023-11-17 14:20:00,154.68,154.69,154.46,154.48,19723.0,148.0345,148.0441,147.8239,147.8431,19723.0
2023-11-17 14:25:00,154.46,154.64,154.45,154.55,33455.0,147.8239,147.9962,147.8144,147.9101,33455.0
2023-11-17 14:30:00,154.54,154.55,154.46,154.54,15443.0,147.9005,147.9101,147.8239,147.9005,15443.0
2023-11-17 14:35:00,154.54,154.64,154.44,154.5,20928.0,147.9005,147.9962,147.8048,147.8622,20928.0
2023-11-17 14:40:00,154.49,154.56,154.41,154.55,40100.0,147.8527,147.9197,147.7761,147.9101,40100.0
2023-11-17 14:45:00,154.53,154.56,154.43,154.47,20032.0,147.8909,147.9197,147.7952,147.8335,20032.0
2023-11-17 14:50:00,154.47,154.62,154.38,154.6,86438.0,147.8335,147.9771,147.7474,147.9579,86438.0
2023-11-17 14:55:00,154.61,154.64,154.57,154.58,21063.0,147.9675,147.9962,147.9292,147.9388,21063.0
2023-11-17 15:00:00,154.58,154.61,154.5,154.52,34293.0,147.9388,147.9675,147.8622,147.8814,34293.0
2023-11-17 15:05:00,154.51,154.51,154.43,154.48,14193.0,147.8718,147.8718,147.7952,147.8431,14193.0
2023-11-17 15:10:00,154.48,154.69,154.31,154.6,38911.0,147.8431,148.0441,147.6804,147.9579,38911.0
2023-11-17 15:15:00,154.6,154.6,154.48,154.51,32413.0,147.9579,147.9579,147.8431,147.8718,32413.0
2023-11-17 15:20:00,154.51,154.74,154.5,154.72,53590.0,147.8718,148.0919,147.8622,148.0728,53590.0
2023-11-17 15:25:00,154.69,154.82,154.54,154.59,96730.0,148.0441,148.1685,147.9005,147.9484,96730.0
2023-11-17 15:30:00,154.58,154.65,154.41,154.5,45556.0,147.9388,148.0058,147.7761,147.8622,45556.0
2023-11-17 15:35:00,154.49,154.55,154.31,154.37,43426.0,147.8527,147.9101,147.6804,147.7378,43426.0
2023-11-17 15:40:00,154.38,154.43,154.14,154.27,60137.0,147.7474,147.7952,147.5177,147.6421,60137.0
2023-11-17 15:45:00,154.27,154.47,154.18,154.34,59611.0,147.6421,147.8335,147.556,147.7091,59611.0
2023-11-17 15:50:00,154.35,154.81,154.27,154.74,225438.0,147.7187,148.1589,147.6421,148.0919,225438.0
2023-11-17 15:55:00,154.82,154.88,154.58,154.64,523900.0,148.1685,148.2259,147.9388,147.9962,523900.0
2023-11-20 09:30:00,153.72,154.75,153.72,154.74,86723.0,147.1157,148.1015,147.1157,148.0919,86723.0
2023-11-20 09:35:00,154.7,154.72,154.15,154.38,71215.0,148.0536,148.0728,147.5273,147.7474,71215.0
2023-11-20 09:40:00,154.38,154.39,154.06,154.18,28525.0,147.7474,147.757,147.4411,147.556,28525.0
2023-11-20 09:45:00,154.18,154.26,153.95,154.17,17310.0,147.556,147.6325,147.3359,147.5464,17310.0
2023-11-20 09:50:00,154.13,154.38,154.12,154.37,46718.0,147.5081,147.7474,147.4986,147.7378,46718.0
2023-11-20 09:55:00,154.38,154.64,154.35,154.57,44482.0,147.7474,147.9962,147.7187,147.9292,44482.0
2023-11-20 10:00:00,154.57,154.77,154.27,154.73,80731.0,147.9292,148.1206,147.6421,148.0823,80731.0
2023-11-20 10:05:00,154.74,154.96,154.6,154.94,40644.0,148.0919,148.3025,147.9579,148.2833,40644.0
2023-11-20 10:10:00,154.96,155.18,154.93,154.93,21440.0,148.3025,148.513,148.2738,148.2738,21440.0
2023-11-20 10:15:00,154.92,155.16,154.85,155.15,40138.0,148.2642,148.4939,148.1972,148.4843,40138.0
2023-11-20 10:20:00,155.13,155.16,154.57,154.62,24696.0,148.4652,148.4939,147.9292,147.9771,24696.0
2023-11-20 10:25:00,154.62,154.81,154.58,154.8,34560.0,147.9771,148.1589,147.9388,148.1493,34560.0
2023-11-20 10:30:00,154.8,154.85,154.58,154.63,38930.0,148.1493,148.1972,147.9388,147.9866,38930.0
2023-11-20 10:35:00,154.65,154.75,154.57,154.63,25515.0,148.0058,148.1015,147.9292,147.9866,25515.0
2023-11-20 10:40:00,154.61,154.78,154.6,154.71,32014.0,147.9675,148.1302,147.9579,148.0632,32014.0
2023-11-20 10:45:00,154.74,154.98,154.71,154.85,56756.0,148.0919,148.3216,148.0632,148.1972,56756.0
2023-11-20 10:50:00,154.85,155.0,154.82,154.99,21854.0,148.1972,148.3407,148.1685,148.3312,21854.0
2023-11-20 10:55:00,155.02,155.06,154.9,154.98,24591.0,148.3599,148.3982,148.245,148.3216,24591.0
2023-11-20 11:00:00,155.01,155.11,154.9,155.11,20235.0,148.3503,148.446,148.245,148.446,20235.0
2023-11-20 11:05:00,155.09,155.35,155.09,155.31,35381.0,148.4269,148.6757,148.4269,148.6374,35381.0
2023-11-20 11:10:00,155.29,155.29,155.0,155.05,23140.0,148.6183,148.6183,148.3407,148.3886,23140.0
2023-11-20 11:15:00,155.03,155.17,154.99,155.07,21477.0,148.3695,148.5034,148.3312,148.4077,21477.0
2023-11-20 11:20:00,155.04,155.11,154.96,155.06,29218.0,148.379,148.446,148.3025,148.3982,29218.0
2023-11-20 11:25:00,155.04,155.11,154.94,155.09,19402.0,148.379,148.446,148.2833,148.4269,19402.0
2023-11-20 11:30:00,155.11,155.13,154.98,155.1,35500.0,148.446,148.4652,148.3216,148.4365,35500.0
2023-11-20 11:35:00,155.1,155.11,154.97,155.03,16471.0,148.4365,148.446,148.312,148.3695,16471.0
2023-11-20 11:40:00,155.03,155.14,154.93,155.02,14930.0,148.3695,148.4747,148.2738,148.3599,14930.0
2023-11-20 11:45:00,155.03,155.03,154.85,154.95,15580.0,148.3695,148.3695,148.1972,148.2929,15580.0
2023-11-20 11:50:00,154.97,155.15,154.96,155.05,19544.0,148.312,148.4843,148.3025,148.3886,19544.0
2023-11-20 11:55:00,155.06,155.09,154.98,155.01,11566.0,148.3982,148.4269,148.3216,148.3503,11566.0
2023-11-20 12:00:00,155.0,155.04,154.93,154.98,15319.0,148.3407,148.379,148.2738,148.3216,15319.0
2023-11-20 12:05:00,154.96,155.06,154.91,154.99,13670.0,148.3025,148.3982,148.2546,148.3312,13670.0
2023-11-20 12:10:00,155.02,155.24,155.02,155.24,8541.0,148.3599,148.5704,148.3599,148.5704,8541.0
2023-11-20 12:15:00,155.24,155.25,155.12,155.15,12576.0,148.5704,148.58,148.4556,148.4843,12576.0
2023-11-20 12:20:00,155.14,155.23,155.06,155.18,10271.0,148.4747,148.5609,148.3982,148.513,10271.0
2023-11-20 12:25:00,155.17,155.19,155.07,155.08,8629.0,148.5034,148.5226,148.4077,148.4173,8629.0
2023-11-20 12:30:00,155.12,155.12,154.98,154.99,14322.0,148.4556,148.4556,148.3216,148.3312,14322.0
2023-11-20 12:35:00,154.97,155.19,154.96,155.18,20213.0,148.312,148.5226,148.3025,148.513,20213.0
2023-11-20 12:40:00,155.16,155.2,155.1,155.11,22121.0,148.4939,148.5322,148.4365,148.446,22121.0
2023-11-20 12:45:00,155.12,155.12,154.97,154.99,15794.0,148.4556,148.4556,148.312,148.3312,15794.0
2023-11-20 12:50:00,154.99,155.04,154.94,154.95,19606.0,148.3312,148.379,148.2833,148.2929,19606.0
2023-11-20 12:55:00,154.97,155.01,154.92,154.98,17070.0,148.312,148.3503,148.2642,148.3216,17070.0
2023-11-20 13:00:00,154.98,155.58,154.92,155.58,39130.0,148.3216,148.8958,148.2642,148.8958,39130.0
2023-11-20 13:05:00,155.58,155.7,155.48,155.5,14091.0,148.8958,149.0107,148.8001,148.8193,14091.0
2023-11-20 13:10:00,155.53,155.65,155.49,155.54,21112.0,148.848,148.9628,148.8097,148.8575,21112.0
2023-11-20 13:15:00,155.56,155.72,155.41,155.72,49130.0,148.8767,149.0298,148.7331,149.0298,49130.0
2023-11-20 13:20:00,155.72,155.85,155.64,155.85,15259.0,149.0298,149.1542,148.9533,149.1542,15259.0
2023-11-20 13:25:00,155.84,155.92,155.75,155.79,18345.0,149.1447,149.2212,149.0585,149.0968,18345.0
2023-11-20 13:30:00,155.81,155.81,155.68,155.8,21050.0,149.1159,149.1159,148.9915,149.1064,21050.0
2023-11-20 13:35:00,155.8,155.93,155.73,155.91,26271.0,149.1064,149.2308,149.0394,149.2117,26271.0
2023-11-20 13:40:00,155.92,156.05,155.9,156.02,29443.0,149.2212,149.3456,149.2021,149.3169,29443.0
2023-11-20 13:45:00,156.01,156.08,155.94,156.04,14544.0,149.3074,149.3743,149.2404,149.3361,14544.0
2023-11-20 13:50:00,156.01,156.03,155.9,155.96,13846.0,149.3074,149.3265,149.2021,149.2595,13846.0
2023-11-20 13:55:00,155.95,156.22,155.95,156.22,20559.0,149.2499,149.5083,149.2499,149.5083,20559.0
2023-11-20 14:00:00,156.23,156.28,156.11,156.22,19282.0,149.5179,149.5658,149.4031,149.5083,19282.0
2023-11-20 14:05:00,156.23,156.26,156.12,156.12,29698.0,149.5179,149.5466,149.4126,149.4126,29698.0
2023-11-20 14:10:00,156.14,156.14,155.89,155.95,13613.0,149.4318,149.4318,149.1925,149.2499,13613.0
2023-11-20 14:15:00,155.92,156.03,155.72,155.75,21105.0,149.2212,149.3265,149.0298,149.0585,21105.0
2023-11-20 14:20:00,155.76,155.85,155.72,155.85,16357.0,149.0681,149.1542,149.0298,149.1542,16357.0
2023-11-20 14:25:00,155.87,155.9,155.71,155.77,20469.0,149.1734,149.2021,149.0202,149.0777,20469.0
2023-11-20 14:30:00,155.76,155.87,155.67,155.87,20698.0,149.0681,149.1734,148.982,149.1734,20698.0
2023-11-20 14:35:00,155.88,155.98,155.83,155.89,21326.0,149.1829,149.2786,149.1351,149.1925,21326.0
2023-11-20 14:40:00,155.92,156.13,155.9,156.0,25027.0,149.2212,149.4222,149.2021,149.2978,25027.0
2023-11-20 14:45:00,156.0,156.12,155.91,155.92,18864.0,149.2978,149.4126,149.2117,149.2212,18864.0
2023-11-20 14:50:00,155.92,155.95,155.79,155.85,22880.0,149.2212,149.2499,149.0968,149.1542,22880.0
2023-11-20 14:55:00,155.89,155.94,155.82,155.9,26039.0,149.1925,149.2404,149.1255,149.2021,26039.0
2023-11-20 15:00:00,155.88,155.89,155.75,155.84,29772.0,149.1829,149.1925,149.0585,149.1447,29772.0
2023-11-20 15:05:00,155.83,156.03,155.83,156.01,24820.0,149.1351,149.3265,149.1351,149.3074,24820.0
2023-11-20 15:10:00,156.02,156.2,155.94,156.14,41226.0,149.3169,149.4892,149.2404,149.4318,41226.0
2023-11-20 15:15:00,156.13,156.2,156.07,156.19,30026.0,149.4222,149.4892,149.3648,149.4796,30026.0
2023-11-20 15:20:00,156.19,156.19,155.89,155.89,31597.0,149.4796,149.4796,149.1925,149.1925,31597.0
2023-11-20 15:25:00,155.88,156.0,155.87,155.99,38738.0,149.1829,149.2978,149.1734,149.2882,38738.0
2023-11-20 15:30:00,155.98,155.99,155.8,155.92,38795.0,149.2786,149.2882,149.1064,149.2212,38795.0
2023-11-20 15:35:00,155.93,156.05,155.88,156.03,40148.0,149.2308,149.3456,149.1829,149.3265,40148.0
2023-11-20 15:40:00,156.04,156.06,155.91,155.99,44113.0,149.3361,149.3552,149.2117,149.2882,44113.0
2023-11-20 15:45:00,155.98,156.02,155.86,155.98,54381.0,149.2786,149.3169,149.1638,149.2786,54381.0
2023-11-20 15:50:00,155.96,155.96,155.47,155.59,113352.0,149.2595,149.2595,148.7906,148.9054,113352.0
2023-11-20 15:55:00,155.55,155.71,155.47,155.56,277515.0,148.8671,149.0202,148.7906,148.8767,277515.0
2023-11-21 09:30:00,154.66,154.66,153.91,153.94,65778.0,148.0154,148.0154,147.2976,147.3263,65778.0
2023-11-21 09:35:00,153.94,153.94,153.21,153.55,25097.0,147.3263,147.3263,146.6277,146.953,25097.0
2023-11-21 09:40:00,153.49,153.93,153.35,153.73,19431.0,146.8956,147.3167,146.7616,147.1253,19431.0
2023-11-21 09:45:00,153.7,153.7,153.25,153.31,48828.0,147.0966,147.0966,146.6659,146.7234,48828.0
2023-11-21 09:50:00,153.23,153.36,153.0,153.25,37843.0,146.6468,146.7712,146.4267,146.6659,37843.0
2023-11-21 09:55:00,153.22,153.26,152.9,152.92,18005.0,146.6372,146.6755,146.331,146.3501,18005.0
2023-11-21 10:00:00,152.96,153.37,152.94,153.25,51469.0,146.3884,146.7808,146.3693,146.6659,51469.0
2023-11-21 10:05:00,153.23,153.33,152.9,153.31,26191.0,146.6468,146.7425,146.331,146.7234,26191.0
2023-11-21 10:10:00,153.28,153.47,153.24,153.45,16581.0,146.6946,146.8765,146.6564,146.8573,16581.0
2023-11-21 10:15:00,153.45,153.81,153.45,153.7,33626.0,146.8573,147.2019,146.8573,147.0966,33626.0
2023-11-21 10:20:00,153.73,153.84,153.4,153.49,29694.0,147.1253,147.2306,146.8095,146.8956,29694.0
2023-11-21 10:25:00,153.45,153.67,153.41,153.41,16132.0,146.8573,147.0679,146.8191,146.8191,16132.0
2023-11-21 10:30:00,153.4,153.4,152.78,152.78,37183.0,146.8095,146.8095,146.2161,146.2161,37183.0
2023-11-21 10:35:00,152.82,153.11,152.8,153.0,41660.0,146.2544,146.5319,146.2353,146.4267,41660.0
2023-11-21 10:40:00,153.0,153.18,152.82,153.11,26308.0,146.4267,146.5989,146.2544,146.5319,26308.0
2023-11-21 10:45:00,153.11,153.24,153.01,153.04,14278.0,146.5319,146.6564,146.4362,146.465,14278.0
2023-11-21 10:50:00,153.07,153.08,152.69,152.83,18792.0,146.4937,146.5032,146.13,146.264,18792.0
2023-11-21 10:55:00,152.82,153.07,152.76,153.05,57581.0,146.2544,146.4937,146.197,146.4745,57581.0
2023-11-21 11:00:00,152.96,153.18,152.89,153.12,11118.0,146.3884,146.5989,146.3214,146.5415,11118.0
2023-11-21 11:05:00,153.11,153.28,152.87,152.93,16477.0,146.5319,146.6946,146.3023,146.3597,16477.0
2023-11-21 11:10:00,152.96,153.17,152.88,153.14,29173.0,146.3884,146.5894,146.3118,146.5607,29173.0
2023-11-21 11:15:00,153.15,153.19,152.96,153.05,10269.0,146.5702,146.6085,146.3884,146.4745,10269.0
2023-11-21 11:20:00,153.1,153.17,153.0,153.08,19966.0,146.5224,146.5894,146.4267,146.5032,19966.0
2023-11-21 11:25:00,153.08,153.13,152.92,153.12,18450.0,146.5032,146.5511,146.3501,146.5415,18450.0
2023-11-21 11:30:00,153.13,153.34,153.12,153.29,14437.0,146.5511,146.7521,146.5415,146.7042,14437.0
2023-11-21 11:35:00,153.28,153.32,152.95,152.96,20111.0,146.6946,146.7329,146.3788,146.3884,20111.0
2023-11-21 11:40:00,152.93,152.94,152.78,152.8,22051.0,146.3597,146.3693,146.2161,146.2353,22051.0
2023-11-21 11:45:00,152.82,152.99,152.79,152.99,24256.0,146.2544,146.4171,146.2257,146.4171,24256.0
2023-11-21 11:50:00,152.97,153.22,152.95,153.14,14038.0,146.398,146.6372,146.3788,146.5607,14038.0
2023-11-21 11:55:00,153.07,153.13,152.83,152.88,18423.0,146.4937,146.5511,146.264,146.3118,18423.0
2023-11-21 12:00:00,152.91,152.97,152.85,152.97,13675.0,146.3405,146.398,146.2831,146.398,13675.0
2023-11-21 12:05:00,152.95,153.01,152.84,152.89,16655.0,146.3788,146.4362,146.2735,146.3214,16655.0
2023-11-21 12:10:00,152.86,152.91,152.72,152.9,8751.0,146.2927,146.3405,146.1587,146.331,8751.0
2023-11-21 12:15:00,152.92,152.92,152.6,152.63,12272.0,146.3501,146.3501,146.0439,146.0726,12272.0
2023-11-21 12:20:00,152.63,152.82,152.57,152.82,15362.0,146.0726,146.2544,146.0151,146.2544,15362.0
2023-11-21 12:25:00,152.82,152.91,152.77,152.85,19205.0,146.2544,146.3405,146.2066,146.2831,19205.0
2023-11-21 12:30:00,152.86,152.89,152.6,152.62,17241.0,146.2927,146.3214,146.0439,146.063,17241.0
2023-11-21 12:35:00,152.62,152.68,152.5,152.65,13537.0,146.063,146.1204,145.9482,146.0917,13537.0
2023-11-21 12:40:00,152.63,152.78,152.57,152.69,13722.0,146.0726,146.2161,146.0151,146.13,13722.0
2023-11-21 12:45:00,152.71,152.97,152.69,152.97,9890.0,146.1491,146.398,146.13,146.398,9890.0
2023-11-21 12:50:00,152.97,153.06,152.97,153.05,7114.0,146.398,146.4841,146.398,146.4745,7114.0
2023-11-21 12:55:00,153.03,153.07,153.01,153.06,5929.0,146.4554,146.4937,146.4362,146.4841,5929.0
2023-11-21 13:00:00,153.06,153.08,152.67,152.73,12189.0,146.4841,146.5032,146.1109,146.1683,12189.0
2023-11-21 13:05:00,152.66,152.86,152.58,152.86,7218.0,146.1013,146.2927,146.0247,146.2927,7218.0
2023-11-21 13:10:00,152.85,152.89,152.66,152.67,15569.0,146.2831,146.3214,146.1013,146.1109,15569.0
2023-11-21 13:15:00,152.67,152.7,152.6,152.65,9142.0,146.1109,146.1396,146.0439,146.0917,9142.0
2023-11-21 13:20:00,152.62,152.62,152.47,152.5,10476.0,146.063,146.063,145.9194,145.9482,10476.0
2023-11-21 13:25:00,152.49,152.7,152.49,152.69,11858.0,145.9386,146.1396,145.9386,146.13,11858.0
2023-11-21 13:30:00,152.67,152.88,152.53,152.88,26190.0,146.1109,146.3118,145.9769,146.3118,26190.0
2023-11-21 13:35:00,152.87,152.87,152.61,152.75,10441.0,146.3023,146.3023,146.0534,146.1874,10441.0
2023-11-21 13:40:00,152.7,152.85,152.7,152.81,9048.0,146.1396,146.2831,146.1396,146.2448,9048.0
2023-11-21 13:45:00,152.83,152.93,152.76,152.93,12970.0,146.264,146.3597,146.197,146.3597,12970.0
2023-11-21 13:50:00,152.9,153.04,152.87,153.0,8724.0,146.331,146.465,146.3023,146.4267,8724.0
2023-11-21 13:55:00,153.0,153.03,152.94,152.97,9899.0,146.4267,146.4554,146.3693,146.398,9899.0
2023-11-21 14:00:00,152.95,153.06,152.82,152.96,14176.0,146.3788,146.4841,146.2544,146.3884,14176.0
2023-11-21 14:05:00,152.92,152.94,152.65,152.69,11368.0,146.3501,146.3693,146.0917,146.13,11368.0
2023-11-21 14:10:00,152.66,152.79,152.58,152.78,8433.0,146.1013,146.2257,146.0247,146.2161,8433.0
2023-11-21 14:15:00,152.78,152.86,152.58,152.58,7914.0,146.2161,146.2927,146.0247,146.0247,7914.0
2023-11-21 14:20:00,152.63,152.7,152.55,152.7,10316.0,146.0726,146.1396,145.996,146.1396,10316.0
2023-11-21 14:25:00,152.68,152.87,152.67,152.85,12090.0,146.1204,146.3023,146.1109,146.2831,12090.0
2023-11-21 14:30:00,152.84,152.85,152.71,152.85,12138.0,146.2735,146.2831,146.1491,146.2831,12138.0
2023-11-21 14:35:00,152.84,152.94,152.79,152.91,11101.0,146.2735,146.3693,146.2257,146.3405,11101.0
2023-11-21 14:40:00,152.94,153.03,152.92,152.99,18721.0,146.3693,146.4554,146.3501,146.4171,18721.0
2023-11-21 14:45:00,152.99,153.19,152.99,153.07,16608.0,146.4171,146.6085,146.4171,146.4937,16608.0
2023-11-21 14:50:00,153.09,153.18,153.02,153.18,27921.0,146.5128,146.5989,146.4458,146.5989,27921.0
2023-11-21 14:55:00,153.19,153.38,153.11,153.38,20636.0,146.6085,146.7903,146.5319,146.7903,20636.0
2023-11-21 15:00:00,153.39,153.49,153.18,153.22,18149.0,146.7999,146.8956,146.5989,146.6372,18149.0
2023-11-21 15:05:00,153.24,153.28,153.15,153.18,12587.0,146.6564,146.6946,146.5702,146.5989,12587.0
2023-11-21 15:10:00,153.19,153.25,153.09,153.17,19887.0,146.6085,146.6659,146.5128,146.5894,19887.0
2023-11-21 15:15:00,153.15,153.26,153.09,153.21,20850.0,146.5702,146.6755,146.5128,146.6277,20850.0
2023-11-21 15:20:00,153.22,153.32,153.18,153.2,18876.0,146.6372,146.7329,146.5989,146.6181,18876.0
2023-11-21 15:25:00,153.2,153.54,153.19,153.53,19392.0,146.6181,146.9435,146.6085,146.9339,19392.0
2023-11-21 15:30:00,153.53,153.55,153.28,153.29,34668.0,146.9339,146.953,146.6946,146.7042,34668.0
2023-11-21 15:35:00,153.28,153.38,153.17,153.37,22815.0,146.6946,146.7903,146.5894,146.7808,22815.0
2023-11-21 15:40:00,153.39,153.45,153.25,153.42,37426.0,146.7999,146.8573,146.6659,146.8286,37426.0
2023-11-21 15:45:00,153.42,153.51,153.29,153.44,42248.0,146.8286,146.9148,146.7042,146.8478,42248.0
2023-11-21 15:50:00,153.47,153.49,153.23,153.36,88704.0,146.8765,146.8956,146.6468,146.7712,88704.0
2023-11-21 15:55:00,153.36,153.55,153.31,153.44,250031.0,146.7712,146.953,146.7234,146.8478,250031.0
2023-11-22 09:30:00,154.25,155.25,154.25,155.0,93596.0,147.623,148.58,147.623,148.3407,93596.0
2023-11-22 09:35:00,155.07,156.16,155.0,155.56,24453.0,148.4077,149.4509,148.3407,148.8767,24453.0
2023-11-22 09:40:00,155.57,155.61,155.03,155.11,36687.0,148.8863,148.9245,148.3695,148.446,36687.0
2023-11-22 09:45:00,155.15,155.29,154.68,154.78,13573.0,148.4843,148.6183,148.0345,148.1302,13573.0
2023-11-22 09:50:00,154.82,154.82,154.3,154.58,31864.0,148.1685,148.1685,147.6708,147.9388,31864.0
2023-11-22 09:55:00,154.56,154.63,154.19,154.53,27382.0,147.9197,147.9866,147.5655,147.8909,27382.0
2023-11-22 10:00:00,154.56,154.58,153.81,153.94,16470.0,147.9197,147.9388,147.2019,147.3263,16470.0
2023-11-22 10:05:00,153.89,154.17,153.82,153.88,17687.0,147.2784,147.5464,147.2114,147.2689,17687.0
2023-11-22 10:10:00,153.91,154.32,153.87,154.32,16474.0,147.2976,147.69,147.2593,147.69,16474.0
2023-11-22 10:15:00,154.34,154.41,153.99,154.1,11570.0,147.7091,147.7761,147.3741,147.4794,11570.0
2023-11-22 10:20:00,154.06,154.31,154.06,154.25,14232.0,147.4411,147.6804,147.4411,147.623,14232.0
2023-11-22 10:25:00,154.26,154.4,154.19,154.35,9932.0,147.6325,147.7665,147.5655,147.7187,9932.0
2023-11-22 10:30:00,154.35,154.54,154.32,154.42,11034.0,147.7187,147.9005,147.69,147.7857,11034.0
2023-11-22 10:35:00,154.47,154.79,154.44,154.62,17685.0,147.8335,148.1398,147.8048,147.9771,17685.0
2023-11-22 10:40:00,154.54,154.7,154.4,154.53,23906.0,147.9005,148.0536,147.7665,147.8909,23906.0
2023-11-22 10:45:00,154.53,154.59,154.38,154.47,17462.0,147.8909,147.9484,147.7474,147.8335,17462.0
2023-11-22 10:50:00,154.49,154.53,153.99,154.02,19333.0,147.8527,147.8909,147.3741,147.4029,19333.0
2023-11-22 10:55:00,153.99,154.3,153.9,154.28,14224.0,147.3741,147.6708,147.288,147.6517,14224.0
2023-11-22 11:00:00,154.28,154.55,154.25,154.51,8627.0,147.6517,147.9101,147.623,147.8718,8627.0
2023-11-22 11:05:00,154.52,154.52,154.33,154.34,10053.0,147.8814,147.8814,147.6995,147.7091,10053.0
2023-11-22 11:10:00,154.29,154.54,154.23,154.49,12575.0,147.6613,147.9005,147.6038,147.8527,12575.0
2023-11-22 11:15:00,154.5,154.56,154.31,154.34,11150.0,147.8622,147.9197,147.6804,147.7091,11150.0
2023-11-22 11:20:00,154.37,154.45,154.34,154.45,8007.0,147.7378,147.8144,147.7091,147.8144,8007.0
2023-11-22 11:25:00,154.41,154.41,154.23,154.32,7310.0,147.7761,147.7761,147.6038,147.69,7310.0
2023-11-22 11:30:00,154.33,154.42,154.27,154.38,14991.0,147.6995,147.7857,147.6421,147.7474,14991.0
2023-11-22 11:35:00,154.33,154.37,154.19,154.27,8344.0,147.6995,147.7378,147.5655,147.6421,8344.0
2023-11-22 11:40:00,154.28,154.41,154.23,154.39,17463.0,147.6517,147.7761,147.6038,147.757,17463.0
2023-11-22 11:45:00,154.4,154.45,154.31,154.31,18877.0,147.7665,147.8144,147.6804,147.6804,18877.0
2023-11-22 11:50:00,154.33,154.47,154.27,154.34,10465.0,147.6995,147.8335,147.6421,147.7091,10465.0
2023-11-22 11:55:00,154.34,154.54,154.34,154.52,19058.0,147.7091,147.9005,147.7091,147.8814,19058.0
2023-11-22 12:00:00,154.52,154.56,154.33,154.39,16377.0,147.8814,147.9197,147.6995,147.757,16377.0
2023-11-22 12:05:00,154.4,154.51,154.37,154.49,11143.0,147.7665,147.8718,147.7378,147.8527,11143.0
2023-11-22 12:10:00,154.48,154.52,154.25,154.25,14366.0,147.8431,147.8814,147.623,147.623,14366.0
2023-11-22 12:15:00,154.24,154.41,154.2,154.41,12121.0,147.6134,147.7761,147.5751,147.7761,12121.0
2023-11-22 12:20:00,154.39,154.48,154.26,154.29,13151.0,147.757,147.8431,147.6325,147.6613,13151.0
2023-11-22 12:25:00,154.32,154.35,154.22,154.22,9139.0,147.69,147.7187,147.5943,147.5943,9139.0
2023-11-22 12:30:00,154.25,154.31,154.17,154.25,6853.0,147.623,147.6804,147.5464,147.623,6853.0
2023-11-22 12:35:00,154.27,154.28,154.17,154.18,6683.0,147.6421,147.6517,147.5464,147.556,6683.0
2023-11-22 12:40:00,154.17,154.17,153.9,153.92,7359.0,147.5464,147.5464,147.288,147.3071,7359.0
2023-11-22 12:45:00,153.93,154.02,153.83,153.93,9262.0,147.3167,147.4029,147.221,147.3167,9262.0
2023-11-22 12:50:00,153.92,153.98,153.9,153.9,9305.0,147.3071,147.3646,147.288,147.288,9305.0
2023-11-22 12:55:00,153.91,154.0,153.87,153.97,11070.0,147.2976,147.3837,147.2593,147.355,11070.0
2023-11-22 13:00:00,153.97,154.15,153.9,154.07,16343.0,147.355,147.5273,147.288,147.4507,16343.0
2023-11-22 13:05:00,154.06,154.12,154.05,154.1,4724.0,147.4411,147.4986,147.4316,147.4794,4724.0
2023-11-22 13:10:00,154.07,154.1,153.95,154.06,14870.0,147.4507,147.4794,147.3359,147.4411,14870.0
2023-11-22 13:15:00,154.06,154.06,153.82,153.84,13399.0,147.4411,147.4411,147.2114,147.2306,13399.0
2023-11-22 13:20:00,153.85,154.04,153.83,153.99,20672.0,147.2402,147.422,147.221,147.3741,20672.0
2023-11-22 13:25:00,153.99,154.09,153.96,154.09,11669.0,147.3741,147.4698,147.3454,147.4698,11669.0
2023-11-22 13:30:00,154.07,154.09,153.97,154.03,8120.0,147.4507,147.4698,147.355,147.4124,8120.0
2023-11-22 13:35:00,154.02,154.18,154.01,154.14,18193.0,147.4029,147.556,147.3933,147.5177,18193.0
2023-11-22 13:40:00,154.14,154.24,154.11,154.12,11126.0,147.5177,147.6134,147.489,147.4986,11126.0
2023-11-22 13:45:00,154.12,154.18,154.05,154.15,13164.0,147.4986,147.556,147.4316,147.5273,13164.0
2023-11-22 13:50:00,154.17,154.2,154.06,154.06,11448.0,147.5464,147.5751,147.4411,147.4411,11448.0
2023-11-22 13:55:00,154.08,154.14,154.07,154.08,11335.0,147.4603,147.5177,147.4507,147.4603,11335.0
2023-11-22 14:00:00,154.11,154.21,154.08,154.09,14064.0,147.489,147.5847,147.4603,147.4698,14064.0
2023-11-22 14:05:00,154.1,154.18,154.04,154.09,8302.0,147.4794,147.556,147.422,147.4698,8302.0
2023-11-22 14:10:00,154.09,154.16,154.01,154.01,15559.0,147.4698,147.5368,147.3933,147.3933,15559.0
2023-11-22 14:15:00,154.02,154.13,153.99,154.09,14049.0,147.4029,147.5081,147.3741,147.4698,14049.0
2023-11-22 14:20:00,154.09,154.1,154.03,154.05,15341.0,147.4698,147.4794,147.4124,147.4316,15341.0
2023-11-22 14:25:00,154.06,154.19,154.02,154.19,11126.0,147.4411,147.5655,147.4029,147.5655,11126.0
2023-11-22 14:30:00,154.16,154.17,153.87,153.89,13409.0,147.5368,147.5464,147.2593,147.2784,13409.0
2023-11-22 14:35:00,153.89,153.92,153.38,153.38,14674.0,147.2784,147.3071,146.7903,146.7903,14674.0
2023-11-22 14:40:00,153.38,153.79,153.28,153.79,16519.0,146.7903,147.1827,146.6946,147.1827,16519.0
2023-11-22 14:45:00,153.81,153.82,153.71,153.77,10994.0,147.2019,147.2114,147.1062,147.1636,10994.0
2023-11-22 14:50:00,153.79,153.99,153.76,153.96,7254.0,147.1827,147.3741,147.154,147.3454,7254.0
2023-11-22 14:55:00,153.94,154.01,153.83,153.87,17183.0,147.3263,147.3933,147.221,147.2593,17183.0
2023-11-22 15:00:00,153.87,153.93,153.82,153.93,9080.0,147.2593,147.3167,147.2114,147.3167,9080.0
2023-11-22 15:05:00,153.93,153.94,153.8,153.8,13994.0,147.3167,147.3263,147.1923,147.1923,13994.0
2023-11-22 15:10:00,153.83,153.95,153.8,153.95,8738.0,147.221,147.3359,147.1923,147.3359,8738.0
2023-11-22 15:15:00,153.96,154.1,153.96,154.09,12165.0,147.3454,147.4794,147.3454,147.4698,12165.0
2023-11-22 15:20:00,154.09,154.09,153.84,153.88,19345.0,147.4698,147.4698,147.2306,147.2689,19345.0
2023-11-22 15:25:00,153.88,153.94,153.79,153.94,14512.0,147.2689,147.3263,147.1827,147.3263,14512.0
2023-11-22 15:30:00,153.96,154.02,153.87,153.93,25293.0,147.3454,147.4029,147.2593,147.3167,25293.0
2023-11-22 15:35:00,153.91,153.98,153.88,153.97,19120.0,147.2976,147.3646,147.2689,147.355,19120.0
2023-11-22 15:40:00,153.98,154.02,153.94,153.95,26302.0,147.3646,147.4029,147.3263,147.3359,26302.0
2023-11-22 15:45:00,153.94,153.99,153.88,153.99,30099.0,147.3263,147.3741,147.2689,147.3741,30099.0
2023-11-22 15:50:00,153.99,154.02,153.81,153.81,62321.0,147.3741,147.4029,147.2019,147.2019,62321.0
2023-11-22 15:55:00,153.84,154.02,153.81,153.93,136426.0,147.2306,147.4029,147.2019,147.3167,136426.0
2023-11-24 09:30:00,154.32,154.43,153.84,153.93,45978.0,147.69,147.7952,147.2306,147.3167,45978.0
2023-11-24 09:35:00,153.99,154.05,153.57,153.64,13097.0,147.3741,147.4316,146.9722,147.0392,13097.0
2023-11-24 09:40:00,153.64,153.92,153.54,153.84,17289.0,147.0392,147.3071,146.9435,147.2306,17289.0
2023-11-24 09:45:00,153.87,153.9,153.41,153.42,30419.0,147.2593,147.288,146.8191,146.8286,30419.0
2023-11-24 09:50:00,153.42,153.7,153.42,153.66,17132.0,146.8286,147.0966,146.8286,147.0583,17132.0
2023-11-24 09:55:00,153.65,153.68,153.38,153.52,60686.0,147.0487,147.0775,146.7903,146.9243,60686.0
2023-11-24 10:00:00,153.5,153.67,153.44,153.61,13686.0,146.9052,147.0679,146.8478,147.0105,13686.0
2023-11-24 10:05:00,153.53,153.55,153.31,153.33,18275.0,146.9339,146.953,146.7234,146.7425,18275.0
2023-11-24 10:10:00,153.33,153.52,153.27,153.38,12463.0,146.7425,146.9243,146.6851,146.7903,12463.0
2023-11-24 10:15:00,153.39,153.65,153.31,153.64,12451.0,146.7999,147.0487,146.7234,147.0392,12451.0
2023-11-24 10:20:00,153.66,153.68,153.47,153.49,15653.0,147.0583,147.0775,146.8765,146.8956,15653.0
2023-11-24 10:25:00,153.49,153.54,153.36,153.45,8261.0,146.8956,146.9435,146.7712,146.8573,8261.0
2023-11-24 10:30:00,153.45,153.58,153.37,153.56,9534.0,146.8573,146.9818,146.7808,146.9626,9534.0
2023-11-24 10:35:00,153.54,153.68,153.5,153.6,26345.0,146.9435,147.0775,146.9052,147.0009,26345.0
2023-11-24 10:40:00,153.61,153.72,153.41,153.41,22784.0,147.0105,147.1157,146.8191,146.8191,22784.0
2023-11-24 10:45:00,153.43,153.55,153.4,153.5,9904.0,146.8382,146.953,146.8095,146.9052,9904.0
2023-11-24 10:50:00,153.51,153.51,153.28,153.42,14677.0,146.9148,146.9148,146.6946,146.8286,14677.0
2023-11-24 10:55:00,153.38,153.65,153.31,153.59,19525.0,146.7903,147.0487,146.7234,146.9913,19525.0
2023-11-24 11:00:00,153.57,153.67,153.4,153.44,16358.0,146.9722,147.0679,146.8095,146.8478,16358.0
2023-11-24 11:05:00,153.44,153.62,153.41,153.59,7055.0,146.8478,147.02,146.8191,146.9913,7055.0
2023-11-24 11:10:00,153.6,153.75,153.51,153.68,20299.0,147.0009,147.1445,146.9148,147.0775,20299.0
2023-11-24 11:15:00,153.67,153.7,153.4,153.4,20312.0,147.0679,147.0966,146.8095,146.8095,20312.0
2023-11-24 11:20:00,153.44,153.5,153.37,153.5,9574.0,146.8478,146.9052,146.7808,146.9052,9574.0
2023-11-24 11:25:00,153.49,153.55,153.3,153.4,8068.0,146.8956,146.953,146.7138,146.8095,8068.0
2023-11-24 11:30:00,153.39,153.4,153.28,153.3,13495.0,146.7999,146.8095,146.6946,146.7138,13495.0
2023-11-24 11:35:00,153.29,153.43,153.29,153.29,10833.0,146.7042,146.8382,146.7042,146.7042,10833.0
2023-11-24 11:40:00,153.35,153.37,153.24,153.28,6440.0,146.7616,146.7808,146.6564,146.6946,6440.0
2023-11-24 11:45:00,153.28,153.32,153.18,153.18,10424.0,146.6946,146.7329,146.5989,146.5989,10424.0
2023-11-24 11:50:00,153.16,153.36,153.16,153.35,7523.0,146.5798,146.7712,146.5798,146.7616,7523.0
2023-11-24 11:55:00,153.36,153.43,153.33,153.37,10521.0,146.7712,146.8382,146.7425,146.7808,10521.0
2023-11-24 12:00:00,153.38,153.45,153.31,153.45,6359.0,146.7903,146.8573,146.7234,146.8573,6359.0
2023-11-24 12:05:00,153.43,153.58,153.4,153.53,9507.0,146.8382,146.9818,146.8095,146.9339,9507.0
2023-11-24 12:10:00,153.5,153.58,153.47,153.52,10279.0,146.9052,146.9818,146.8765,146.9243,10279.0
2023-11-24 12:15:00,153.5,153.53,153.43,153.47,5477.0,146.9052,146.9339,146.8382,146.8765,5477.0
2023-11-24 12:20:00,153.45,153.5,153.34,153.34,11477.0,146.8573,146.9052,146.7521,146.7521,11477.0
2023-11-24 12:25:00,153.36,153.39,153.26,153.29,13684.0,146.7712,146.7999,146.6755,146.7042,13684.0
2023-11-24 12:30:00,153.27,153.49,153.27,153.49,14456.0,146.6851,146.8956,146.6851,146.8956,14456.0
2023-11-24 12:35:00,153.48,153.6,153.47,153.59,13605.0,146.8861,147.0009,146.8765,146.9913,13605.0
2023-11-24 12:40:00,153.62,153.65,153.46,153.46,21581.0,147.02,147.0487,146.8669,146.8669,21581.0
2023-11-24 12:45:00,153.49,153.63,153.49,153.6,18114.0,146.8956,147.0296,146.8956,147.0009,18114.0
2023-11-24 12:50:00,153.6,153.61,153.38,153.42,21840.0,147.0009,147.0105,146.7903,146.8286,21840.0
2023-11-24 12:55:00,153.4,153.68,153.35,153.61,82333.0,146.8095,147.0775,146.7616,147.0105,82333.0
2023-11-27 09:30:00,152.78,152.84,152.08,152.27,68291.0,146.2161,146.2735,145.5462,145.728,68291.0
2023-11-27 09:35:00,152.24,152.24,151.4,151.53,70668.0,145.6993,145.6993,144.8954,145.0198,70668.0
2023-11-27 09:40:00,151.53,152.01,151.47,151.75,52263.0,145.0198,145.4792,144.9624,145.2304,52263.0
2023-11-27 09:45:00,151.75,151.96,151.69,151.81,43222.0,145.2304,145.4314,145.173,145.2878,43222.0
2023-11-27 09:50:00,151.81,151.82,151.53,151.69,22958.0,145.2878,145.2974,145.0198,145.173,22958.0
2023-11-27 09:55:00,151.7,151.78,151.51,151.55,21543.0,145.1825,145.2591,145.0007,145.039,21543.0
2023-11-27 10:00:00,151.55,151.93,151.54,151.88,26890.0,145.039,145.4026,145.0294,145.3548,26890.0
2023-11-27 10:05:00,151.86,152.05,151.74,151.96,19573.0,145.3357,145.5175,145.2208,145.4314,19573.0
2023-11-27 10:10:00,152.02,152.06,151.89,151.92,13398.0,145.4888,145.5271,145.3644,145.3931,13398.0
2023-11-27 10:15:00,151.92,152.02,151.88,151.94,14635.0,145.3931,145.4888,145.3548,145.4122,14635.0
2023-11-27 10:20:00,151.91,152.04,151.83,151.9,13467.0,145.3835,145.5079,145.3069,145.3739,13467.0
2023-11-27 10:25:00,151.89,152.07,151.87,151.94,11151.0,145.3644,145.5366,145.3452,145.4122,11151.0
2023-11-27 10:30:00,151.96,152.17,151.91,152.16,16527.0,145.4314,145.6323,145.3835,145.6228,16527.0
2023-11-27 10:35:00,152.18,152.39,152.13,152.37,12607.0,145.6419,145.8429,145.5941,145.8237,12607.0
2023-11-27 10:40:00,152.34,152.71,152.34,152.68,21021.0,145.795,146.1491,145.795,146.1204,21021.0
2023-11-27 10:45:00,152.65,152.96,152.54,152.95,18298.0,146.0917,146.3884,145.9864,146.3788,18298.0
2023-11-27 10:50:00,152.94,152.98,152.77,152.89,48613.0,146.3693,146.4075,146.2066,146.3214,48613.0
2023-11-27 10:55:00,152.9,152.91,152.79,152.79,14461.0,146.331,146.3405,146.2257,146.2257,14461.0
2023-11-27 11:00:00,152.8,152.8,152.55,152.6,9955.0,146.2353,146.2353,145.996,146.0439,9955.0
2023-11-27 11:05:00,152.52,152.69,152.44,152.6,14420.0,145.9673,146.13,145.8907,146.0439,14420.0
2023-11-27 11:10:00,152.58,152.72,152.58,152.72,8214.0,146.0247,146.1587,146.0247,146.1587,8214.0
2023-11-27 11:15:00,152.72,152.88,152.63,152.87,9419.0,146.1587,146.3118,146.0726,146.3023,9419.0
2023-11-27 11:20:00,152.9,152.9,152.78,152.81,12197.0,146.331,146.331,146.2161,146.2448,12197.0
2023-11-27 11:25:00,152.81,152.92,152.75,152.92,7140.0,146.2448,146.3501,146.1874,146.3501,7140.0
2023-11-27 11:30:00,152.89,152.9,152.62,152.74,18303.0,146.3214,146.331,146.063,146.1778,18303.0
2023-11-27 11:35:00,152.75,152.8,152.65,152.7,26337.0,146.1874,146.2353,146.0917,146.1396,26337.0
2023-11-27 11:40:00,152.77,152.87,152.61,152.67,20399.0,146.2066,146.3023,146.0534,146.1109,20399.0
2023-11-27 11:45:00,152.66,152.81,152.65,152.81,27019.0,146.1013,146.2448,146.0917,146.2448,27019.0
2023-11-27 11:50:00,152.81,152.97,152.78,152.93,34291.0,146.2448,146.398,146.2161,146.3597,34291.0
2023-11-27 11:55:00,152.9,152.97,152.76,152.78,30728.0,146.331,146.398,146.197,146.2161,30728.0
2023-11-27 12:00:00,152.79,152.87,152.69,152.81,14842.0,146.2257,146.3023,146.13,146.2448,14842.0
2023-11-27 12:05:00,152.8,152.88,152.77,152.83,21728.0,146.2353,146.3118,146.2066,146.264,21728.0
2023-11-27 12:10:00,152.84,152.86,152.75,152.84,16432.0,146.2735,146.2927,146.1874,146.2735,16432.0
2023-11-27 12:15:00,152.83,152.88,152.75,152.78,11943.0,146.264,146.3118,146.1874,146.2161,11943.0
2023-11-27 12:20:00,152.78,152.8,152.69,152.78,24681.0,146.2161,146.2353,146.13,146.2161,24681.0
2023-11-27 12:25:00,152.77,152.8,152.74,152.77,17185.0,146.2066,146.2353,146.1778,146.2066,17185.0
2023-11-27 12:30:00,152.78,152.98,152.75,152.98,17460.0,146.2161,146.4075,146.1874,146.4075,17460.0
2023-11-27 12:35:00,152.98,153.0,152.83,152.86,18821.0,146.4075,146.4267,146.264,146.2927,18821.0
2023-11-27 12:40:00,152.89,153.0,152.78,152.82,12140.0,146.3214,146.4267,146.2161,146.2544,12140.0
2023-11-27 12:45:00,152.83,152.93,152.74,152.93,9585.0,146.264,146.3597,146.1778,146.3597,9585.0
2023-11-27 12:50:00,152.93,152.97,152.88,152.97,86128.0,146.3597,146.398,146.3118,146.398,86128.0
2023-11-27 12:55:00,152.97,153.0,152.9,152.94,8436.0,146.398,146.4267,146.331,146.3693,8436.0
2023-11-27 13:00:00,152.92,153.01,152.89,152.97,10303.0,146.3501,146.4362,146.3214,146.398,10303.0
2023-11-27 13:05:00,152.97,153.19,152.95,153.15,22454.0,146.398,146.6085,146.3788,146.5702,22454.0
2023-11-27 13:10:00,153.14,153.32,153.13,153.25,14531.0,146.5607,146.7329,146.5511,146.6659,14531.0
2023-11-27 13:15:00,153.29,153.35,153.18,153.18,10488.0,146.7042,146.7616,146.5989,146.5989,10488.0
2023-11-27 13:20:00,153.19,153.26,153.11,153.17,10810.0,146.6085,146.6755,146.5319,146.5894,10810.0
2023-11-27 13:25:00,153.16,153.16,152.98,153.07,23410.0,146.5798,146.5798,146.4075,146.4937,23410.0
2023-11-27 13:30:00,153.07,153.17,153.07,153.15,8350.0,146.4937,146.5894,146.4937,146.5702,8350.0
2023-11-27 13:35:00,153.14,153.28,153.1,153.21,14500.0,146.5607,146.6946,146.5224,146.6277,14500.0
2023-11-27 13:40:00,153.23,153.23,153.0,153.0,16924.0,146.6468,146.6468,146.4267,146.4267,16924.0
2023-11-27 13:45:00,153.0,153.04,152.85,152.85,15544.0,146.4267,146.465,146.2831,146.2831,15544.0
2023-11-27 13:50:00,152.86,153.01,152.85,152.95,19100.0,146.2927,146.4362,146.2831,146.3788,19100.0
2023-11-27 13:55:00,152.95,152.97,152.85,152.94,7749.0,146.3788,146.398,146.2831,146.3693,7749.0
2023-11-27 14:00:00,152.95,152.97,152.9,152.92,17656.0,146.3788,146.398,146.331,146.3501,17656.0
2023-11-27 14:05:00,152.91,152.91,152.8,152.84,9183.0,146.3405,146.3405,146.2353,146.2735,9183.0
2023-11-27 14:10:00,152.82,152.85,152.75,152.75,13145.0,146.2544,146.2831,146.1874,146.1874,13145.0
2023-11-27 14:15:00,152.75,152.75,152.62,152.62,15397.0,146.1874,146.1874,146.063,146.063,15397.0
2023-11-27 14:20:00,152.63,152.76,152.63,152.74,27281.0,146.0726,146.197,146.0726,146.1778,27281.0
2023-11-27 14:25:00,152.72,152.75,152.65,152.68,14169.0,146.1587,146.1874,146.0917,146.1204,14169.0
2023-11-27 14:30:00,152.68,152.7,152.56,152.7,20897.0,146.1204,146.1396,146.0056,146.1396,20897.0
2023-11-27 14:35:00,152.69,152.7,152.57,152.58,23059.0,146.13,146.1396,146.0151,146.0247,23059.0
2023-11-27 14:40:00,152.59,152.66,152.4,152.57,23463.0,146.0343,146.1013,145.8525,146.0151,23463.0
2023-11-27 14:45:00,152.56,152.65,152.47,152.49,18443.0,146.0056,146.0917,145.9194,145.9386,18443.0
2023-11-27 14:50:00,152.5,152.53,152.46,152.51,13239.0,145.9482,145.9769,145.9099,145.9577,13239.0
2023-11-27 14:55:00,152.49,152.65,152.48,152.6,20887.0,145.9386,146.0917,145.929,146.0439,20887.0
2023-11-27 15:00:00,152.6,152.71,152.6,152.69,8513.0,146.0439,146.1491,146.0439,146.13,8513.0
2023-11-27 15:05:00,152.69,152.78,152.67,152.74,8396.0,146.13,146.2161,146.1109,146.1778,8396.0
2023-11-27 15:10:00,152.75,152.82,152.65,152.65,13063.0,146.1874,146.2544,146.0917,146.0917,13063.0
2023-11-27 15:15:00,152.63,152.69,152.58,152.64,26232.0,146.0726,146.13,146.0247,146.0821,26232.0
2023-11-27 15:20:00,152.65,152.84,152.65,152.76,13742.0,146.0917,146.2735,146.0917,146.197,13742.0
2023-11-27 15:25:00,152.78,152.8,152.59,152.6,43194.0,146.2161,146.2353,146.0343,146.0439,43194.0
2023-11-27 15:30:00,152.59,152.62,152.47,152.51,38333.0,146.0343,146.063,145.9194,145.9577,38333.0
2023-11-27 15:35:00,152.5,152.74,152.5,152.73,22501.0,145.9482,146.1778,145.9482,146.1683,22501.0
2023-11-27 15:40:00,152.73,152.76,152.67,152.72,26641.0,146.1683,146.197,146.1109,146.1587,26641.0
2023-11-27 15:45:00,152.72,152.72,152.65,152.68,31466.0,146.1587,146.1587,146.0917,146.1204,31466.0
2023-11-27 15:50:00,152.71,152.8,152.6,152.8,82743.0,146.1491,146.2353,146.0439,146.2353,82743.0
2023-11-27 15:55:00,152.79,152.79,152.5,152.59,233855.0,146.2257,146.2257,145.9482,146.0343,233855.0
2023-11-28 09:30:00,152.11,152.49,151.49,151.79,57517.0,145.5749,145.9386,144.9815,145.2687,57517.0
2023-11-28 09:35:00,151.75,152.13,151.75,152.13,14622.0,145.2304,145.5941,145.2304,145.5941,14622.0
2023-11-28 09:40:00,152.19,152.2,151.52,151.54,23824.0,145.6515,145.661,145.0103,145.0294,23824.0
2023-11-28 09:45:00,151.57,151.99,151.57,151.9,23957.0,145.0581,145.4601,145.0581,145.3739,23957.0
2023-11-28 09:50:00,151.94,151.94,151.56,151.67,7577.0,145.4122,145.4122,145.0485,145.1538,7577.0
2023-11-28 09:55:00,151.64,151.71,151.54,151.64,44188.0,145.1251,145.1921,145.0294,145.1251,44188.0
2023-11-28 10:00:00,151.61,151.93,151.5,151.92,12042.0,145.0964,145.4026,144.9911,145.3931,12042.0
2023-11-28 10:05:00,151.86,151.96,151.69,151.79,15233.0,145.3357,145.4314,145.173,145.2687,15233.0
2023-11-28 10:10:00,151.81,152.11,151.72,152.11,10546.0,145.2878,145.5749,145.2017,145.5749,10546.0
2023-11-28 10:15:00,152.15,152.26,151.92,151.98,13046.0,145.6132,145.7185,145.3931,145.4505,13046.0
2023-11-28 10:20:00,151.97,152.05,151.81,151.89,16171.0,145.4409,145.5175,145.2878,145.3644,16171.0
2023-11-28 10:25:00,151.88,152.01,151.77,152.01,13435.0,145.3548,145.4792,145.2495,145.4792,13435.0
2023-11-28 10:30:00,151.96,152.05,151.9,152.0,11459.0,145.4314,145.5175,145.3739,145.4696,11459.0
2023-11-28 10:35:00,152.0,152.21,151.9,152.16,19305.0,145.4696,145.6706,145.3739,145.6228,19305.0
2023-11-28 10:40:00,152.19,152.55,152.19,152.52,21385.0,145.6515,145.996,145.6515,145.9673,21385.0
2023-11-28 10:45:00,152.53,152.53,152.08,152.09,11022.0,145.9769,145.9769,145.5462,145.5558,11022.0
2023-11-28 10:50:00,152.09,152.29,152.09,152.18,20355.0,145.5558,145.7472,145.5558,145.6419,20355.0
2023-11-28 10:55:00,152.16,152.32,152.0,152.32,28528.0,145.6228,145.7759,145.4696,145.7759,28528.0
2023-11-28 11:00:00,152.32,152.47,152.32,152.41,19973.0,145.7759,145.9194,145.7759,145.862,19973.0
2023-11-28 11:05:00,152.4,152.52,152.37,152.44,11956.0,145.8525,145.9673,145.8237,145.8907,11956.0
2023-11-28 11:10:00,152.46,152.46,152.11,152.35,47203.0,145.9099,145.9099,145.5749,145.8046,47203.0
2023-11-28 11:15:00,152.34,152.43,152.23,152.34,14555.0,145.795,145.8812,145.6898,145.795,14555.0
2023-11-28 11:20:00,152.35,152.41,152.15,152.34,21070.0,145.8046,145.862,145.6132,145.795,21070.0
2023-11-28 11:25:00,152.33,152.35,152.23,152.26,16081.0,145.7855,145.8046,145.6898,145.7185,16081.0
2023-11-28 11:30:00,152.25,152.66,152.21,152.64,9511.0,145.7089,146.1013,145.6706,146.0821,9511.0
2023-11-28 11:35:00,152.67,152.79,152.66,152.76,9832.0,146.1109,146.2257,146.1013,146.197,9832.0
2023-11-28 11:40:00,152.77,152.84,152.71,152.77,10566.0,146.2066,146.2735,146.1491,146.2066,10566.0
2023-11-28 11:45:00,152.82,152.84,152.66,152.75,9318.0,146.2544,146.2735,146.1013,146.1874,9318.0
2023-11-28 11:50:00,152.73,152.74,152.6,152.6,8975.0,146.1683,146.1778,146.0439,146.0439,8975.0
2023-11-28 11:55:00,152.57,152.71,152.57,152.7,9952.0,146.0151,146.1491,146.0151,146.1396,9952.0
2023-11-28 12:00:00,152.76,152.77,152.63,152.68,14959.0,146.197,146.2066,146.0726,146.1204,14959.0
2023-11-28 12:05:00,152.67,152.69,152.41,152.56,11953.0,146.1109,146.13,145.862,146.0056,11953.0
2023-11-28 12:10:00,152.54,152.56,152.41,152.41,6313.0,145.9864,146.0056,145.862,145.862,6313.0
2023-11-28 12:15:00,152.41,152.43,152.32,152.33,11937.0,145.862,145.8812,145.7759,145.7855,11937.0
2023-11-28 12:20:00,152.31,152.38,152.31,152.36,8485.0,145.7663,145.8333,145.7663,145.8142,8485.0
2023-11-28 12:25:00,152.35,152.37,152.22,152.28,10643.0,145.8046,145.8237,145.6802,145.7376,10643.0
2023-11-28 12:30:00,152.25,152.25,152.07,152.19,12503.0,145.7089,145.7089,145.5366,145.6515,12503.0
2023-11-28 12:35:00,152.2,152.33,152.19,152.3,8692.0,145.661,145.7855,145.6515,145.7567,8692.0
2023-11-28 12:40:00,152.29,152.31,152.13,152.15,7740.0,145.7472,145.7663,145.5941,145.6132,7740.0
2023-11-28 12:45:00,152.14,152.21,152.02,152.02,10420.0,145.6036,145.6706,145.4888,145.4888,10420.0
2023-11-28 12:50:00,152.0,152.01,151.92,151.98,6658.0,145.4696,145.4792,145.3931,145.4505,6658.0
2023-11-28 12:55:00,151.98,152.07,151.98,151.98,10006.0,145.4505,145.5366,145.4505,145.4505,10006.0
2023-11-28 13:00:00,151.96,152.01,151.53,151.7,28421.0,145.4314,145.4792,145.0198,145.1825,28421.0
2023-11-28 13:05:00,151.81,151.92,151.76,151.76,9528.0,145.2878,145.3931,145.2399,145.2399,9528.0
2023-11-28 13:10:00,151.77,151.86,151.51,151.57,28040.0,145.2495,145.3357,145.0007,145.0581,28040.0
2023-11-28 13:15:00,151.57,151.65,151.42,151.64,43872.0,145.0581,145.1347,144.9146,145.1251,43872.0
2023-11-28 13:20:00,151.66,151.84,151.66,151.72,17239.0,145.1442,145.3165,145.1442,145.2017,17239.0
2023-11-28 13:25:00,151.72,152.11,151.68,152.11,9958.0,145.2017,145.5749,145.1634,145.5749,9958.0
2023-11-28 13:30:00,152.11,152.17,152.01,152.03,17613.0,145.5749,145.6323,145.4792,145.4983,17613.0
2023-11-28 13:35:00,152.0,152.03,151.89,151.91,26606.0,145.4696,145.4983,145.3644,145.3835,26606.0
2023-11-28 13:40:00,151.92,151.97,151.85,151.85,12946.0,145.3931,145.4409,145.3261,145.3261,12946.0
2023-11-28 13:45:00,151.84,152.04,151.84,151.96,15129.0,145.3165,145.5079,145.3165,145.4314,15129.0
2023-11-28 13:50:00,151.94,152.03,151.93,151.95,13373.0,145.4122,145.4983,145.4026,145.4218,13373.0
2023-11-28 13:55:00,151.89,151.89,151.71,151.71,12217.0,145.3644,145.3644,145.1921,145.1921,12217.0
2023-11-28 14:00:00,151.76,151.82,151.71,151.79,17470.0,145.2399,145.2974,145.1921,145.2687,17470.0
2023-11-28 14:05:00,151.8,151.86,151.71,151.8,14692.0,145.2782,145.3357,145.1921,145.2782,14692.0
2023-11-28 14:10:00,151.78,152.09,151.78,151.93,8614.0,145.2591,145.5558,145.2591,145.4026,8614.0
2023-11-28 14:15:00,151.91,152.02,151.79,151.79,39348.0,145.3835,145.4888,145.2687,145.2687,39348.0
2023-11-28 14:20:00,151.83,152.03,151.76,151.89,40754.0,145.3069,145.4983,145.2399,145.3644,40754.0
2023-11-28 14:25:00,151.89,152.02,151.89,152.0,17018.0,145.3644,145.4888,145.3644,145.4696,17018.0
2023-11-28 14:30:00,152.0,152.12,151.97,152.12,22516.0,145.4696,145.5845,145.4409,145.5845,22516.0
2023-11-28 14:35:00,152.13,152.34,152.13,152.3,12851.0,145.5941,145.795,145.5941,145.7567,12851.0
2023-11-28 14:40:00,152.33,152.42,152.24,152.36,41176.0,145.7855,145.8716,145.6993,145.8142,41176.0
2023-11-28 14:45:00,152.37,152.44,152.34,152.41,10265.0,145.8237,145.8907,145.795,145.862,10265.0
2023-11-28 14:50:00,152.44,152.57,152.4,152.54,14648.0,145.8907,146.0151,145.8525,145.9864,14648.0
2023-11-28 14:55:00,152.53,152.57,152.47,152.53,15004.0,145.9769,146.0151,145.9194,145.9769,15004.0
2023-11-28 15:00:00,152.52,152.57,152.46,152.51,14149.0,145.9673,146.0151,145.9099,145.9577,14149.0
2023-11-28 15:05:00,152.51,152.53,152.45,152.48,13437.0,145.9577,145.9769,145.9003,145.929,13437.0
2023-11-28 15:10:00,152.49,152.57,152.38,152.42,20728.0,145.9386,146.0151,145.8333,145.8716,20728.0
2023-11-28 15:15:00,152.42,152.49,152.39,152.48,29647.0,145.8716,145.9386,145.8429,145.929,29647.0
2023-11-28 15:20:00,152.47,152.62,152.3,152.59,32793.0,145.9194,146.063,145.7567,146.0343,32793.0
2023-11-28 15:25:00,152.57,152.59,152.51,152.55,12917.0,146.0151,146.0343,145.9577,145.996,12917.0
2023-11-28 15:30:00,152.55,152.64,152.53,152.6,15576.0,145.996,146.0821,145.9769,146.0439,15576.0
2023-11-28 15:35:00,152.6,152.62,152.46,152.52,20088.0,146.0439,146.063,145.9099,145.9673,20088.0
2023-11-28 15:40:00,152.5,152.7,152.5,152.63,24770.0,145.9482,146.1396,145.9482,146.0726,24770.0
2023-11-28 15:45:00,152.64,152.85,152.59,152.8,72179.0,146.0821,146.2831,146.0343,146.2353,72179.0
2023-11-28 15:50:00,152.81,153.03,152.75,152.78,114568.0,146.2448,146.4554,146.1874,146.2161,114568.0
2023-11-28 15:55:00,152.78,153.02,152.77,152.92,213540.0,146.2161,146.4458,146.2066,146.3501,213540.0
2023-11-29 09:30:00,154.99,155.36,154.67,155.32,47776.0,148.3312,148.6853,148.0249,148.647,47776.0
2023-11-29 09:35:00,155.24,155.5,155.15,155.49,19112.0,148.5704,148.8193,148.4843,148.8097,19112.0
2023-11-29 09:40:00,155.5,155.66,155.1,155.17,31325.0,148.8193,148.9724,148.4365,148.5034,31325.0
2023-11-29 09:45:00,155.2,155.73,155.2,155.55,27831.0,148.5322,149.0394,148.5322,148.8671,27831.0
2023-11-29 09:50:00,155.56,155.72,155.48,155.67,20812.0,148.8767,149.0298,148.8001,148.982,20812.0
2023-11-29 09:55:00,155.67,155.85,155.55,155.64,32356.0,148.982,149.1542,148.8671,148.9533,32356.0
2023-11-29 10:00:00,155.64,155.77,155.46,155.51,20861.0,148.9533,149.0777,148.781,148.8288,20861.0
2023-11-29 10:05:00,155.5,155.53,154.86,155.0,46216.0,148.8193,148.848,148.2068,148.3407,46216.0
2023-11-29 10:10:00,155.0,155.0,154.56,154.56,29763.0,148.3407,148.3407,147.9197,147.9197,29763.0
2023-11-29 10:15:00,154.5,154.65,154.4,154.62,20097.0,147.8622,148.0058,147.7665,147.9771,20097.0
2023-11-29 10:20:00,154.64,154.98,154.52,154.71,37993.0,147.9962,148.3216,147.8814,148.0632,37993.0
2023-11-29 10:25:00,154.76,155.03,154.68,155.03,13584.0,148.1111,148.3695,148.0345,148.3695,13584.0
2023-11-29 10:30:00,155.02,155.34,155.02,155.14,15700.0,148.3599,148.6661,148.3599,148.4747,15700.0
2023-11-29 10:35:00,155.17,155.32,155.13,155.16,14496.0,148.5034,148.647,148.4652,148.4939,14496.0
2023-11-29 10:40:00,155.19,155.26,155.09,155.1,11795.0,148.5226,148.5896,148.4269,148.4365,11795.0
2023-11-29 10:45:00,155.07,155.08,154.76,154.96,16937.0,148.4077,148.4173,148.1111,148.3025,16937.0
2023-11-29 10:50:00,154.96,155.07,154.93,154.97,9714.0,148.3025,148.4077,148.2738,148.312,9714.0
2023-11-29 10:55:00,154.94,155.09,154.94,154.95,12127.0,148.2833,148.4269,148.2833,148.2929,12127.0
2023-11-29 11:00:00,154.94,154.94,154.73,154.81,7085.0,148.2833,148.2833,148.0823,148.1589,7085.0
2023-11-29 11:05:00,154.83,154.91,154.61,154.63,37536.0,148.1781,148.2546,147.9675,147.9866,37536.0
2023-11-29 11:10:00,154.67,154.67,154.35,154.38,11519.0,148.0249,148.0249,147.7187,147.7474,11519.0
2023-11-29 11:15:00,154.42,154.45,154.04,154.14,14082.0,147.7857,147.8144,147.422,147.5177,14082.0
2023-11-29 11:20:00,154.14,154.25,153.94,154.19,14479.0,147.5177,147.623,147.3263,147.5655,14479.0
2023-11-29 11:25:00,154.23,154.27,154.18,154.24,13219.0,147.6038,147.6421,147.556,147.6134,13219.0
2023-11-29 11:30:00,154.25,154.28,154.08,154.18,32916.0,147.623,147.6517,147.4603,147.556,32916.0
2023-11-29 11:35:00,154.16,154.4,154.13,154.26,9018.0,147.5368,147.7665,147.5081,147.6325,9018.0
2023-11-29 11:40:00,154.26,154.36,154.16,154.25,4170.0,147.6325,147.7282,147.5368,147.623,4170.0
2023-11-29 11:45:00,154.29,154.55,154.28,154.5,30380.0,147.6613,147.9101,147.6517,147.8622,30380.0
2023-11-29 11:50:00,154.5,154.6,154.48,154.59,8742.0,147.8622,147.9579,147.8431,147.9484,8742.0
2023-11-29 11:55:00,154.59,154.7,154.56,154.68,13676.0,147.9484,148.0536,147.9197,148.0345,13676.0
2023-11-29 12:00:00,154.68,154.68,154.55,154.6,6856.0,148.0345,148.0345,147.9101,147.9579,6856.0
2023-11-29 12:05:00,154.62,154.74,154.5,154.72,7514.0,147.9771,148.0919,147.8622,148.0728,7514.0
2023-11-29 12:10:00,154.69,154.73,154.6,154.71,8537.0,148.0441,148.0823,147.9579,148.0632,8537.0
2023-11-29 12:15:00,154.69,154.72,154.53,154.55,8635.0,148.0441,148.0728,147.8909,147.9101,8635.0
2023-11-29 12:20:00,154.54,154.62,154.5,154.56,8078.0,147.9005,147.9771,147.8622,147.9197,8078.0
2023-11-29 12:25:00,154.54,154.62,154.47,154.62,8635.0,147.9005,147.9771,147.8335,147.9771,8635.0
2023-11-29 12:30:00,154.61,154.69,154.59,154.63,5787.0,147.9675,148.0441,147.9484,147.9866,5787.0
2023-11-29 12:35:00,154.62,154.7,154.58,154.69,10582.0,147.9771,148.0536,147.9388,148.0441,10582.0
2023-11-29 12:40:00,154.69,154.76,154.61,154.63,7339.0,148.0441,148.1111,147.9675,147.9866,7339.0
2023-11-29 12:45:00,154.56,154.61,154.45,154.48,8972.0,147.9197,147.9675,147.8144,147.8431,8972.0
2023-11-29 12:50:00,154.46,154.51,154.34,154.5,17693.0,147.8239,147.8718,147.7091,147.8622,17693.0
2023-11-29 12:55:00,154.5,154.51,154.28,154.31,11610.0,147.8622,147.8718,147.6517,147.6804,11610.0
2023-11-29 13:00:00,154.32,154.39,154.27,154.28,10453.0,147.69,147.757,147.6421,147.6517,10453.0
2023-11-29 13:05:00,154.25,154.27,154.18,154.22,7392.0,147.623,147.6421,147.556,147.5943,7392.0
2023-11-29 13:10:00,154.22,154.22,154.0,154.09,11954.0,147.5943,147.5943,147.3837,147.4698,11954.0
2023-11-29 13:15:00,154.1,154.13,153.95,153.97,10420.0,147.4794,147.5081,147.3359,147.355,10420.0
2023-11-29 13:20:00,153.95,154.01,153.92,153.97,7201.0,147.3359,147.3933,147.3071,147.355,7201.0
2023-11-29 13:25:00,153.97,154.18,153.95,154.13,8478.0,147.355,147.556,147.3359,147.5081,8478.0
2023-11-29 13:30:00,154.13,154.13,153.81,153.81,10278.0,147.5081,147.5081,147.2019,147.2019,10278.0
2023-11-29 13:35:00,153.85,153.97,153.78,153.97,19155.0,147.2402,147.355,147.1732,147.355,19155.0
2023-11-29 13:40:00,153.98,153.98,153.85,153.89,12174.0,147.3646,147.3646,147.2402,147.2784,12174.0
2023-11-29 13:45:00,153.91,154.04,153.9,154.01,27933.0,147.2976,147.422,147.288,147.3933,27933.0
2023-11-29 13:50:00,154.0,154.14,154.0,154.08,7780.0,147.3837,147.5177,147.3837,147.4603,7780.0
2023-11-29 13:55:00,154.05,154.05,153.98,154.01,7601.0,147.4316,147.4316,147.3646,147.3933,7601.0
2023-11-29 14:00:00,154.0,154.02,153.91,153.93,5222.0,147.3837,147.4029,147.2976,147.3167,5222.0
2023-11-29 14:05:00,153.94,154.05,153.89,153.95,7989.0,147.3263,147.4316,147.2784,147.3359,7989.0
2023-11-29 14:10:00,153.95,154.11,153.94,153.96,19694.0,147.3359,147.489,147.3263,147.3454,19694.0
2023-11-29 14:15:00,153.92,154.01,153.86,153.9,14849.0,147.3071,147.3933,147.2497,147.288,14849.0
2023-11-29 14:20:00,153.91,153.94,153.8,153.86,9724.0,147.2976,147.3263,147.1923,147.2497,9724.0
2023-11-29 14:25:00,153.83,153.83,153.67,153.67,14482.0,147.221,147.221,147.0679,147.0679,14482.0
2023-11-29 14:30:00,153.67,153.79,153.58,153.69,19737.0,147.0679,147.1827,146.9818,147.087,19737.0
2023-11-29 14:35:00,153.69,153.71,153.35,153.41,17180.0,147.087,147.1062,146.7616,146.8191,17180.0
2023-11-29 14:40:00,153.43,153.61,153.36,153.51,19338.0,146.8382,147.0105,146.7712,146.9148,19338.0
2023-11-29 14:45:00,153.5,153.69,153.44,153.57,29248.0,146.9052,147.087,146.8478,146.9722,29248.0
2023-11-29 14:50:00,153.58,153.66,153.54,153.6,14551.0,146.9818,147.0583,146.9435,147.0009,14551.0
2023-11-29 14:55:00,153.59,153.65,153.56,153.6,20509.0,146.9913,147.0487,146.9626,147.0009,20509.0
2023-11-29 15:00:00,153.6,153.73,153.59,153.7,17724.0,147.0009,147.1253,146.9913,147.0966,17724.0
2023-11-29 15:05:00,153.72,153.83,153.71,153.77,13066.0,147.1157,147.221,147.1062,147.1636,13066.0
2023-11-29 15:10:00,153.77,153.85,153.6,153.62,21398.0,147.1636,147.2402,147.0009,147.02,21398.0
2023-11-29 15:15:00,153.62,153.62,153.34,153.41,17927.0,147.02,147.02,146.7521,146.8191,17927.0
2023-11-29 15:20:00,153.4,153.49,153.28,153.29,19325.0,146.8095,146.8956,146.6946,146.7042,19325.0
2023-11-29 15:25:00,153.3,153.33,153.09,153.19,21002.0,146.7138,146.7425,146.5128,146.6085,21002.0
2023-11-29 15:30:00,153.21,153.31,153.15,153.19,26180.0,146.6277,146.7234,146.5702,146.6085,26180.0
2023-11-29 15:35:00,153.19,153.19,153.02,153.09,20480.0,146.6085,146.6085,146.4458,146.5128,20480.0
2023-11-29 15:40:00,153.09,153.27,153.03,153.25,20201.0,146.5128,146.6851,146.4554,146.6659,20201.0
2023-11-29 15:45:00,153.24,153.26,153.12,153.18,39616.0,146.6564,146.6755,146.5415,146.5989,39616.0
2023-11-29 15:50:00,153.17,153.17,152.95,152.97,57305.0,146.5894,146.5894,146.3788,146.398,57305.0
2023-11-29 15:55:00,152.99,153.23,152.98,153.19,188580.0,146.4171,146.6468,146.4075,146.6085,188580.0
2023-11-30 09:30:00,154.68,154.71,153.21,153.28,43565.0,148.0345,148.0632,146.6277,146.6946,43565.0
2023-11-30 09:35:00,153.44,153.44,152.69,152.77,9497.0,146.8478,146.8478,146.13,146.2066,9497.0
2023-11-30 09:40:00,152.7,152.71,152.26,152.67,16880.0,146.1396,146.1491,145.7185,146.1109,16880.0
2023-11-30 09:45:00,152.66,152.66,152.16,152.28,30801.0,146.1013,146.1013,145.6228,145.7376,30801.0
2023-11-30 09:50:00,152.25,152.4,152.12,152.21,42411.0,145.7089,145.8525,145.5845,145.6706,42411.0
2023-11-30 09:55:00,152.26,152.35,152.15,152.23,37184.0,145.7185,145.8046,145.6132,145.6898,37184.0
2023-11-30 10:00:00,152.24,152.25,151.52,151.56,33967.0,145.6993,145.7089,145.0103,145.0485,33967.0
2023-11-30 10:05:00,151.59,151.93,151.59,151.89,24677.0,145.0773,145.4026,145.0773,145.3644,24677.0
2023-11-30 10:10:00,151.86,152.35,151.8,152.29,27406.0,145.3357,145.8046,145.2782,145.7472,27406.0
2023-11-30 10:15:00,152.28,152.53,152.24,152.31,64458.0,145.7376,145.9769,145.6993,145.7663,64458.0
2023-11-30 10:20:00,152.33,152.34,152.19,152.19,17269.0,145.7855,145.795,145.6515,145.6515,17269.0
2023-11-30 10:25:00,152.2,152.26,152.1,152.17,8742.0,145.661,145.7185,145.5653,145.6323,8742.0
2023-11-30 10:30:00,152.17,152.19,151.94,152.04,24202.0,145.6323,145.6515,145.4122,145.5079,24202.0
2023-11-30 10:35:00,152.06,152.06,151.54,151.56,22058.0,145.5271,145.5271,145.0294,145.0485,22058.0
2023-11-30 10:40:00,151.55,151.56,151.27,151.43,32257.0,145.039,145.0485,144.771,144.9241,32257.0
2023-11-30 10:45:00,151.4,151.56,151.27,151.5,24724.0,144.8954,145.0485,144.771,144.9911,24724.0
2023-11-30 10:50:00,151.48,151.73,151.45,151.7,14447.0,144.972,145.2112,144.9433,145.1825,14447.0
2023-11-30 10:55:00,151.69,152.25,151.61,152.23,10103.0,145.173,145.7089,145.0964,145.6898,10103.0
2023-11-30 11:00:00,152.22,152.35,152.19,152.25,23323.0,145.6802,145.8046,145.6515,145.7089,23323.0
2023-11-30 11:05:00,152.26,152.37,152.02,152.06,17847.0,145.7185,145.8237,145.4888,145.5271,17847.0
2023-11-30 11:10:00,152.08,152.2,151.98,152.16,22406.0,145.5462,145.661,145.4505,145.6228,22406.0
2023-11-30 11:15:00,152.16,152.18,151.94,151.95,9717.0,145.6228,145.6419,145.4122,145.4218,9717.0
2023-11-30 11:20:00,151.93,152.21,151.92,152.1,12846.0,145.4026,145.6706,145.3931,145.5653,12846.0
2023-11-30 11:25:00,152.12,152.21,151.94,151.97,14814.0,145.5845,145.6706,145.4122,145.4409,14814.0
2023-11-30 11:30:00,151.95,152.03,151.79,151.88,23635.0,145.4218,145.4983,145.2687,145.3548,23635.0
2023-11-30 11:35:00,151.88,152.1,151.86,152.09,10215.0,145.3548,145.5653,145.3357,145.5558,10215.0
2023-11-30 11:40:00,152.07,152.16,151.96,152.03,9031.0,145.5366,145.6228,145.4314,145.4983,9031.0
2023-11-30 11:45:00,152.03,152.04,151.75,151.89,15901.0,145.4983,145.5079,145.2304,145.3644,15901.0
2023-11-30 11:50:00,151.94,152.02,151.83,151.83,20764.0,145.4122,145.4888,145.3069,145.3069,20764.0
2023-11-30 11:55:00,151.81,151.85,151.51,151.61,25391.0,145.2878,145.3261,145.0007,145.0964,25391.0
2023-11-30 12:00:00,151.63,152.01,151.51,151.78,17284.0,145.1155,145.4792,145.0007,145.2591,17284.0
2023-11-30 12:05:00,151.78,151.94,151.76,151.93,13730.0,145.2591,145.4122,145.2399,145.4026,13730.0
2023-11-30 12:10:00,151.96,152.09,151.86,152.06,13850.0,145.4314,145.5558,145.3357,145.5271,13850.0
2023-11-30 12:15:00,152.06,152.1,151.9,151.98,15479.0,145.5271,145.5653,145.3739,145.4505,15479.0
2023-11-30 12:20:00,151.97,152.0,151.88,151.99,11902.0,145.4409,145.4696,145.3548,145.4601,11902.0
2023-11-30 12:25:00,151.98,152.03,151.88,151.91,22050.0,145.4505,145.4983,145.3548,145.3835,22050.0
2023-11-30 12:30:00,151.91,152.08,151.87,151.96,26876.0,145.3835,145.5462,145.3452,145.4314,26876.0
2023-11-30 12:35:00,151.99,152.07,151.94,151.98,15342.0,145.4601,145.5366,145.4122,145.4505,15342.0
2023-11-30 12:40:00,152.0,152.37,151.94,152.34,13339.0,145.4696,145.8237,145.4122,145.795,13339.0
2023-11-30 12:45:00,152.36,152.41,152.3,152.37,11218.0,145.8142,145.862,145.7567,145.8237,11218.0
2023-11-30 12:50:00,152.39,152.46,152.38,152.42,17773.0,145.8429,145.9099,145.8333,145.8716,17773.0
2023-11-30 12:55:00,152.41,152.42,152.21,152.26,16124.0,145.862,145.8716,145.6706,145.7185,16124.0
2023-11-30 13:00:00,152.24,152.24,151.94,151.95,9555.0,145.6993,145.6993,145.4122,145.4218,9555.0
2023-11-30 13:05:00,151.95,151.99,151.78,151.78,11138.0,145.4218,145.4601,145.2591,145.2591,11138.0
2023-11-30 13:10:00,151.78,151.88,151.77,151.85,9503.0,145.2591,145.3548,145.2495,145.3261,9503.0
2023-11-30 13:15:00,151.88,151.9,151.67,151.74,17598.0,145.3548,145.3739,145.1538,145.2208,17598.0
2023-11-30 13:20:00,151.73,151.86,151.68,151.72,16679.0,145.2112,145.3357,145.1634,145.2017,16679.0
2023-11-30 13:25:00,151.72,151.78,151.57,151.62,11552.0,145.2017,145.2591,145.0581,145.106,11552.0
2023-11-30 13:30:00,151.61,151.8,151.45,151.76,13544.0,145.0964,145.2782,144.9433,145.2399,13544.0
2023-11-30 13:35:00,151.79,151.85,151.73,151.81,13578.0,145.2687,145.3261,145.2112,145.2878,13578.0
2023-11-30 13:40:00,151.83,151.9,151.77,151.87,51155.0,145.3069,145.3739,145.2495,145.3452,51155.0
2023-11-30 13:45:00,151.87,151.88,151.66,151.69,12231.0,145.3452,145.3548,145.1442,145.173,12231.0
2023-11-30 13:50:00,151.71,151.73,151.61,151.69,11865.0,145.1921,145.2112,145.0964,145.173,11865.0
2023-11-30 13:55:00,151.69,151.8,151.66,151.79,13138.0,145.173,145.2782,145.1442,145.2687,13138.0
2023-11-30 14:00:00,151.81,151.88,151.75,151.87,18519.0,145.2878,145.3548,145.2304,145.3452,18519.0
2023-11-30 14:05:00,151.87,151.96,151.85,151.94,15559.0,145.3452,145.4314,145.3261,145.4122,15559.0
2023-11-30 14:10:00,151.92,151.98,151.84,151.94,13961.0,145.3931,145.4505,145.3165,145.4122,13961.0
2023-11-30 14:15:00,151.93,152.02,151.91,151.93,17454.0,145.4026,145.4888,145.3835,145.4026,17454.0
2023-11-30 14:20:00,151.89,151.93,151.79,151.82,16216.0,145.3644,145.4026,145.2687,145.2974,16216.0
2023-11-30 14:25:00,151.82,151.82,151.68,151.76,9149.0,145.2974,145.2974,145.1634,145.2399,9149.0
2023-11-30 14:30:00,151.76,151.89,151.76,151.89,32734.0,145.2399,145.3644,145.2399,145.3644,32734.0
2023-11-30 14:35:00,151.89,152.02,151.87,152.02,27432.0,145.3644,145.4888,145.3452,145.4888,27432.0
2023-11-30 14:40:00,152.0,152.09,151.97,152.02,13958.0,145.4696,145.5558,145.4409,145.4888,13958.0
2023-11-30 14:45:00,152.04,152.15,152.02,152.14,11839.0,145.5079,145.6132,145.4888,145.6036,11839.0
2023-11-30 14:50:00,152.16,152.22,152.03,152.05,16597.0,145.6228,145.6802,145.4983,145.5175,16597.0
2023-11-30 14:55:00,152.06,152.09,151.99,152.04,31778.0,145.5271,145.5558,145.4601,145.5079,31778.0
2023-11-30 15:00:00,152.03,152.04,151.78,151.81,20505.0,145.4983,145.5079,145.2591,145.2878,20505.0
2023-11-30 15:05:00,151.8,151.8,151.52,151.55,19623.0,145.2782,145.2782,145.0103,145.039,19623.0
2023-11-30 15:10:00,151.56,151.74,151.5,151.58,19096.0,145.0485,145.2208,144.9911,145.0677,19096.0
2023-11-30 15:15:00,151.56,151.64,151.48,151.61,22089.0,145.0485,145.1251,144.972,145.0964,22089.0
2023-11-30 15:20:00,151.61,151.8,151.6,151.74,31098.0,145.0964,145.2782,145.0868,145.2208,31098.0
2023-11-30 15:25:00,151.74,151.75,151.6,151.61,32347.0,145.2208,145.2304,145.0868,145.0964,32347.0
2023-11-30 15:30:00,151.62,151.85,151.52,151.82,31392.0,145.106,145.3261,145.0103,145.2974,31392.0
2023-11-30 15:35:00,151.82,151.82,151.57,151.62,27951.0,145.2974,145.2974,145.0581,145.106,27951.0
2023-11-30 15:40:00,151.64,152.09,151.64,152.09,38781.0,145.1251,145.5558,145.1251,145.5558,38781.0
2023-11-30 15:45:00,152.07,152.19,151.98,152.09,51334.0,145.5366,145.6515,145.4505,145.5558,51334.0
2023-11-30 15:50:00,152.09,152.66,151.93,152.6,117094.0,145.5558,146.1013,145.4026,146.0439,117094.0
2023-11-30 15:55:00,152.59,152.79,152.5,152.76,233917.0,146.0343,146.2257,145.9482,146.197,233917.0
2023-12-01 09:30:00,153.11,153.26,152.02,152.46,82569.0,146.5319,146.6755,145.4888,145.9099,82569.0
2023-12-01 09:35:00,152.57,152.63,152.09,152.26,14245.0,146.0151,146.0726,145.5558,145.7185,14245.0
2023-12-01 09:40:00,152.22,152.59,151.91,152.58,14428.0,145.6802,146.0343,145.3835,146.0247,14428.0
2023-12-01 09:45:00,152.58,152.79,152.13,152.46,27104.0,146.0247,146.2257,145.5941,145.9099,27104.0
2023-12-01 09:50:00,152.52,152.82,152.32,152.53,40673.0,145.9673,146.2544,145.7759,145.9769,40673.0
2023-12-01 09:55:00,152.63,152.93,152.47,152.82,21754.0,146.0726,146.3597,145.9194,146.2544,21754.0
2023-12-01 10:00:00,152.86,153.38,152.85,153.34,35870.0,146.2927,146.7903,146.2831,146.7521,35870.0
2023-12-01 10:05:00,153.37,153.64,153.19,153.24,29669.0,146.7808,147.0392,146.6085,146.6564,29669.0
2023-12-01 10:10:00,153.28,153.37,152.96,153.01,20773.0,146.6946,146.7808,146.3884,146.4362,20773.0
2023-12-01 10:15:00,153.04,153.06,152.67,152.81,12393.0,146.465,146.4841,146.1109,146.2448,12393.0
2023-12-01 10:20:00,152.85,152.87,152.57,152.64,12959.0,146.2831,146.3023,146.0151,146.0821,12959.0
2023-12-01 10:25:00,152.67,152.69,152.34,152.51,18238.0,146.1109,146.13,145.795,145.9577,18238.0
2023-12-01 10:30:00,152.5,152.91,152.4,152.88,20193.0,145.9482,146.3405,145.8525,146.3118,20193.0
2023-12-01 10:35:00,152.91,153.23,152.84,152.97,23350.0,146.3405,146.6468,146.2735,146.398,23350.0
2023-12-01 10:40:00,153.04,153.14,152.88,153.03,26689.0,146.465,146.5607,146.3118,146.4554,26689.0
2023-12-01 10:45:00,153.03,153.09,152.93,153.05,17516.0,146.4554,146.5128,146.3597,146.4745,17516.0
2023-12-01 10:50:00,153.06,153.17,153.0,153.16,14907.0,146.4841,146.5894,146.4267,146.5798,14907.0
2023-12-01 10:55:00,153.19,153.28,153.05,153.17,14474.0,146.6085,146.6946,146.4745,146.5894,14474.0
2023-12-01 11:00:00,153.2,153.38,152.75,153.36,33351.0,146.6181,146.7903,146.1874,146.7712,33351.0
2023-12-01 11:05:00,153.26,153.57,153.04,153.51,24510.0,146.6755,146.9722,146.465,146.9148,24510.0
2023-12-01 11:10:00,153.56,154.01,153.43,153.97,36211.0,146.9626,147.3933,146.8382,147.355,36211.0
2023-12-01 11:15:00,153.98,154.08,153.74,154.04,50708.0,147.3646,147.4603,147.1349,147.422,50708.0
2023-12-01 11:20:00,154.08,154.16,153.83,154.0,33530.0,147.4603,147.5368,147.221,147.3837,33530.0
2023-12-01 11:25:00,154.03,154.21,153.99,154.17,23690.0,147.4124,147.5847,147.3741,147.5464,23690.0
2023-12-01 11:30:00,154.16,154.47,154.03,154.44,31256.0,147.5368,147.8335,147.4124,147.8048,31256.0
2023-12-01 11:35:00,154.41,154.45,154.15,154.26,15884.0,147.7761,147.8144,147.5273,147.6325,15884.0
2023-12-01 11:40:00,154.19,154.76,154.13,154.74,25279.0,147.5655,148.1111,147.5081,148.0919,25279.0
2023-12-01 11:45:00,154.64,154.74,154.38,154.57,50384.0,147.9962,148.0919,147.7474,147.9292,50384.0
2023-12-01 11:50:00,154.59,155.03,154.4,154.89,39492.0,147.9484,148.3695,147.7665,148.2355,39492.0
2023-12-01 11:55:00,154.85,154.98,154.64,154.64,24639.0,148.1972,148.3216,147.9962,147.9962,24639.0
2023-12-01 12:00:00,154.68,154.73,154.46,154.65,24501.0,148.0345,148.0823,147.8239,148.0058,24501.0
2023-12-01 12:05:00,154.61,154.74,154.51,154.66,18056.0,147.9675,148.0919,147.8718,148.0154,18056.0
2023-12-01 12:10:00,154.64,154.78,154.48,154.61,16406.0,147.9962,148.1302,147.8431,147.9675,16406.0
2023-12-01 12:15:00,154.57,154.59,154.3,154.35,17501.0,147.9292,147.9484,147.6708,147.7187,17501.0
2023-12-01 12:20:00,154.34,154.59,154.19,154.4,14542.0,147.7091,147.9484,147.5655,147.7665,14542.0
2023-12-01 12:25:00,154.38,154.68,154.26,154.68,13885.0,147.7474,148.0345,147.6325,148.0345,13885.0
2023-12-01 12:30:00,154.7,154.75,154.55,154.59,10127.0,148.0536,148.1015,147.9101,147.9484,10127.0
2023-12-01 12:35:00,154.58,154.75,154.49,154.72,44120.0,147.9388,148.1015,147.8527,148.0728,44120.0
2023-12-01 12:40:00,154.68,154.92,154.62,154.85,15777.0,148.0345,148.2642,147.9771,148.1972,15777.0
2023-12-01 12:45:00,154.86,155.04,154.86,155.02,13833.0,148.2068,148.379,148.2068,148.3599,13833.0
2023-12-01 12:50:00,154.93,155.06,154.92,155.01,12656.0,148.2738,148.3982,148.2642,148.3503,12656.0
2023-12-01 12:55:00,155.03,155.16,155.01,155.04,14149.0,148.3695,148.4939,148.3503,148.379,14149.0
2023-12-01 13:00:00,155.08,155.08,154.95,154.97,9717.0,148.4173,148.4173,148.2929,148.312,9717.0
2023-12-01 13:05:00,154.98,155.03,154.85,154.99,11879.0,148.3216,148.3695,148.1972,148.3312,11879.0
2023-12-01 13:10:00,154.96,154.98,154.7,154.77,10587.0,148.3025,148.3216,148.0536,148.1206,10587.0
2023-12-01 13:15:00,154.8,154.88,154.71,154.84,9142.0,148.1493,148.2259,148.0632,148.1876,9142.0
2023-12-01 13:20:00,154.9,154.99,154.76,154.99,8674.0,148.245,148.3312,148.1111,148.3312,8674.0
2023-12-01 13:25:00,154.99,155.0,154.66,154.72,11534.0,148.3312,148.3407,148.0154,148.0728,11534.0
2023-12-01 13:30:00,154.68,154.68,154.55,154.57,16529.0,148.0345,148.0345,147.9101,147.9292,16529.0
2023-12-01 13:35:00,154.56,154.68,154.46,154.55,25926.0,147.9197,148.0345,147.8239,147.9101,25926.0
2023-12-01 13:40:00,154.53,154.68,154.37,154.68,14974.0,147.8909,148.0345,147.7378,148.0345,14974.0
2023-12-01 13:45:00,154.66,154.71,154.53,154.58,23600.0,148.0154,148.0632,147.8909,147.9388,23600.0
2023-12-01 13:50:00,154.56,154.68,154.52,154.68,15370.0,147.9197,148.0345,147.8814,148.0345,15370.0
2023-12-01 13:55:00,154.67,154.68,154.54,154.61,13376.0,148.0249,148.0345,147.9005,147.9675,13376.0
2023-12-01 14:00:00,154.58,154.63,154.46,154.61,13622.0,147.9388,147.9866,147.8239,147.9675,13622.0
2023-12-01 14:05:00,154.57,154.74,154.48,154.64,12944.0,147.9292,148.0919,147.8431,147.9962,12944.0
2023-12-01 14:10:00,154.63,154.91,154.61,154.86,19181.0,147.9866,148.2546,147.9675,148.2068,19181.0
2023-12-01 14:15:00,154.83,154.84,154.76,154.77,13760.0,148.1781,148.1876,148.1111,148.1206,13760.0
2023-12-01 14:20:00,154.77,154.9,154.74,154.88,16985.0,148.1206,148.245,148.0919,148.2259,16985.0
2023-12-01 14:25:00,154.86,154.88,154.66,154.88,27969.0,148.2068,148.2259,148.0154,148.2259,27969.0
2023-12-01 14:30:00,154.89,154.92,154.73,154.74,18460.0,148.2355,148.2642,148.0823,148.0919,18460.0
2023-12-01 14:35:00,154.72,154.81,154.64,154.78,12677.0,148.0728,148.1589,147.9962,148.1302,12677.0
2023-12-01 14:40:00,154.76,154.79,154.6,154.69,13550.0,148.1111,148.1398,147.9579,148.0441,13550.0
2023-12-01 14:45:00,154.68,154.87,154.65,154.87,27923.0,148.0345,148.2163,148.0058,148.2163,27923.0
2023-12-01 14:50:00,154.88,154.92,154.79,154.91,19936.0,148.2259,148.2642,148.1398,148.2546,19936.0
2023-12-01 14:55:00,154.93,154.99,154.86,154.98,10494.0,148.2738,148.3312,148.2068,148.3216,10494.0
2023-12-01 15:00:00,154.99,155.05,154.9,154.97,20807.0,148.3312,148.3886,148.245,148.312,20807.0
2023-12-01 15:05:00,154.94,154.97,154.71,154.9,18773.0,148.2833,148.312,148.0632,148.245,18773.0
2023-12-01 15:10:00,154.87,154.96,154.81,154.82,13116.0,148.2163,148.3025,148.1589,148.1685,13116.0
2023-12-01 15:15:00,154.83,154.94,154.82,154.91,18109.0,148.1781,148.2833,148.1685,148.2546,18109.0
2023-12-01 15:20:00,154.89,155.06,154.83,155.03,17403.0,148.2355,148.3982,148.1781,148.3695,17403.0
2023-12-01 15:25:00,155.02,155.2,155.02,155.16,26156.0,148.3599,148.5322,148.3599,148.4939,26156.0
2023-12-01 15:30:00,155.15,155.27,155.02,155.21,27031.0,148.4843,148.5991,148.3599,148.5417,27031.0
2023-12-01 15:35:00,155.2,155.24,155.1,155.17,25397.0,148.5322,148.5704,148.4365,148.5034,25397.0
2023-12-01 15:40:00,155.15,155.31,155.14,155.28,37068.0,148.4843,148.6374,148.4747,148.6087,37068.0
2023-12-01 15:45:00,155.27,155.27,155.07,155.24,61084.0,148.5991,148.5991,148.4077,148.5704,61084.0
2023-12-01 15:50:00,155.24,155.25,154.97,155.01,100786.0,148.5704,148.58,148.312,148.3503,100786.0
2023-12-01 15:55:00,155.03,155.28,155.02,155.2,290270.0,148.3695,148.6087,148.3599,148.5322,290270.0
2023-12-04 09:30:00,154.49,154.86,154.02,154.84,109330.0,147.8527,148.2068,147.4029,148.1876,109330.0
2023-12-04 09:35:00,154.83,155.0,154.55,154.85,42780.0,148.1781,148.3407,147.9101,148.1972,42780.0
2023-12-04 09:40:00,154.84,154.96,154.5,154.91,42177.0,148.1876,148.3025,147.8622,148.2546,42177.0
2023-12-04 09:45:00,154.95,155.86,154.95,155.83,56214.0,148.2929,149.1638,148.2929,149.1351,56214.0
2023-12-04 09:50:00,155.74,156.07,155.7,155.8,40437.0,149.049,149.3648,149.0107,149.1064,40437.0
2023-12-04 09:55:00,155.82,155.9,155.34,155.61,92169.0,149.1255,149.2021,148.6661,148.9245,92169.0
2023-12-04 10:00:00,155.57,156.21,155.49,156.18,52740.0,148.8863,149.4988,148.8097,149.4701,52740.0
2023-12-04 10:05:00,156.21,156.52,156.12,156.49,70654.0,149.4988,149.7954,149.4126,149.7667,70654.0
2023-12-04 10:10:00,156.5,156.62,156.36,156.55,52237.0,149.7763,149.8911,149.6423,149.8242,52237.0
2023-12-04 10:15:00,156.57,156.64,156.27,156.35,41580.0,149.8433,149.9103,149.5562,149.6327,41580.0
2023-12-04 10:20:00,156.33,156.38,156.01,156.03,66166.0,149.6136,149.6615,149.3074,149.3265,66166.0
2023-12-04 10:25:00,156.05,156.19,155.98,156.03,55050.0,149.3456,149.4796,149.2786,149.3265,55050.0
2023-12-04 10:30:00,155.97,155.97,155.25,155.31,82934.0,149.2691,149.2691,148.58,148.6374,82934.0
2023-12-04 10:35:00,155.31,155.39,155.08,155.25,32211.0,148.6374,148.714,148.4173,148.58,32211.0
2023-12-04 10:40:00,155.24,155.52,155.24,155.3,38886.0,148.5704,148.8384,148.5704,148.6279,38886.0
2023-12-04 10:45:00,155.33,155.35,155.18,155.25,40753.0,148.6566,148.6757,148.513,148.58,40753.0
2023-12-04 10:50:00,155.22,155.23,154.63,154.66,30543.0,148.5513,148.5609,147.9866,148.0154,30543.0
2023-12-04 10:55:00,154.66,154.83,154.39,154.54,67083.0,148.0154,148.1781,147.757,147.9005,67083.0
2023-12-04 11:00:00,154.53,154.63,154.4,154.59,31592.0,147.8909,147.9866,147.7665,147.9484,31592.0
2023-12-04 11:05:00,154.57,154.7,154.49,154.59,25815.0,147.9292,148.0536,147.8527,147.9484,25815.0
2023-12-04 11:10:00,154.58,154.84,154.53,154.83,24475.0,147.9388,148.1876,147.8909,148.1781,24475.0
2023-12-04 11:15:00,154.83,155.12,154.82,155.09,20785.0,148.1781,148.4556,148.1685,148.4269,20785.0
2023-12-04 11:20:00,155.11,155.4,155.09,155.22,27556.0,148.446,148.7236,148.4269,148.5513,27556.0
2023-12-04 11:25:00,155.17,155.49,155.14,155.47,30199.0,148.5034,148.8097,148.4747,148.7906,30199.0
2023-12-04 11:30:00,155.45,155.7,155.33,155.59,29018.0,148.7714,149.0107,148.6566,148.9054,29018.0
2023-12-04 11:35:00,155.58,155.81,155.56,155.81,19525.0,148.8958,149.1159,148.8767,149.1159,19525.0
2023-12-04 11:40:00,155.84,155.97,155.84,155.91,20957.0,149.1447,149.2691,149.1447,149.2117,20957.0
2023-12-04 11:45:00,155.92,156.06,155.92,156.0,19043.0,149.2212,149.3552,149.2212,149.2978,19043.0
2023-12-04 11:50:00,156.01,156.18,156.01,156.11,24105.0,149.3074,149.4701,149.3074,149.4031,24105.0
2023-12-04 11:55:00,156.1,156.24,155.99,156.2,31253.0,149.3935,149.5275,149.2882,149.4892,31253.0
2023-12-04 12:00:00,156.22,156.29,156.0,156.06,23786.0,149.5083,149.5753,149.2978,149.3552,23786.0
2023-12-04 12:05:00,156.06,156.13,155.91,155.97,19770.0,149.3552,149.4222,149.2117,149.2691,19770.0
2023-12-04 12:10:00,155.99,156.01,155.87,156.0,14482.0,149.2882,149.3074,149.1734,149.2978,14482.0
2023-12-04 12:15:00,155.99,156.03,155.9,155.99,25181.0,149.2882,149.3265,149.2021,149.2882,25181.0
2023-12-04 12:20:00,156.0,156.02,155.78,155.82,24946.0,149.2978,149.3169,149.0872,149.1255,24946.0
2023-12-04 12:25:00,155.81,155.95,155.76,155.87,23737.0,149.1159,149.2499,149.0681,149.1734,23737.0
2023-12-04 12:30:00,155.87,156.13,155.85,156.02,21935.0,149.1734,149.4222,149.1542,149.3169,21935.0
2023-12-04 12:35:00,156.01,156.31,156.0,156.27,69759.0,149.3074,149.5945,149.2978,149.5562,69759.0
2023-12-04 12:40:00,156.25,156.41,156.25,156.3,20735.0,149.537,149.6902,149.537,149.5849,20735.0
2023-12-04 12:45:00,156.31,156.51,156.29,156.45,13195.0,149.5945,149.7859,149.5753,149.7285,13195.0
2023-12-04 12:50:00,156.42,156.69,156.38,156.66,24306.0,149.6997,149.9581,149.6615,149.9294,24306.0
2023-12-04 12:55:00,156.64,156.84,156.61,156.68,45505.0,149.9103,150.1017,149.8816,149.9486,45505.0
2023-12-04 13:00:00,156.67,156.69,156.56,156.6,37341.0,149.939,149.9581,149.8337,149.872,37341.0
2023-12-04 13:05:00,156.6,156.64,156.52,156.62,21123.0,149.872,149.9103,149.7954,149.8911,21123.0
2023-12-04 13:10:00,156.62,156.65,156.5,156.55,42007.0,149.8911,149.9199,149.7763,149.8242,42007.0
2023-12-04 13:15:00,156.58,156.73,156.56,156.71,25796.0,149.8529,149.9964,149.8337,149.9773,25796.0
2023-12-04 13:20:00,156.71,156.71,156.44,156.55,33947.0,149.9773,149.9773,149.7189,149.8242,33947.0
2023-12-04 13:25:00,156.55,156.6,156.47,156.57,19050.0,149.8242,149.872,149.7476,149.8433,19050.0
2023-12-04 13:30:00,156.57,156.67,156.53,156.66,19035.0,149.8433,149.939,149.805,149.9294,19035.0
2023-12-04 13:35:00,156.65,156.86,156.65,156.74,29058.0,149.9199,150.1208,149.9199,150.006,29058.0
2023-12-04 13:40:00,156.76,156.78,156.63,156.72,17181.0,150.0251,150.0443,149.9007,149.9869,17181.0
2023-12-04 13:45:00,156.7,156.78,156.63,156.69,12915.0,149.9677,150.0443,149.9007,149.9581,12915.0
2023-12-04 13:50:00,156.7,156.9,156.7,156.84,13856.0,149.9677,150.1591,149.9677,150.1017,13856.0
2023-12-04 13:55:00,156.85,156.88,156.75,156.77,19397.0,150.1113,150.14,150.0156,150.0347,19397.0
2023-12-04 14:00:00,156.77,156.93,156.65,156.65,19897.0,150.0347,150.1878,149.9199,149.9199,19897.0
2023-12-04 14:05:00,156.68,156.74,156.63,156.72,21835.0,149.9486,150.006,149.9007,149.9869,21835.0
2023-12-04 14:10:00,156.71,157.0,156.7,156.87,28957.0,149.9773,150.2548,149.9677,150.1304,28957.0
2023-12-04 14:15:00,156.88,156.95,156.84,156.91,27488.0,150.14,150.207,150.1017,150.1687,27488.0
2023-12-04 14:20:00,156.91,156.96,156.75,156.77,30893.0,150.1687,150.2165,150.0156,150.0347,30893.0
2023-12-04 14:25:00,156.77,156.81,156.71,156.79,27568.0,150.0347,150.073,149.9773,150.0538,27568.0
2023-12-04 14:30:00,156.82,156.95,156.81,156.9,24777.0,150.0826,150.207,150.073,150.1591,24777.0
2023-12-04 14:35:00,156.91,157.02,156.88,156.91,31208.0,150.1687,150.274,150.14,150.1687,31208.0
2023-12-04 14:40:00,156.91,157.0,156.86,157.0,42553.0,150.1687,150.2548,150.1208,150.2548,42553.0
2023-12-04 14:45:00,156.99,157.0,156.63,156.77,55751.0,150.2453,150.2548,149.9007,150.0347,55751.0
2023-12-04 14:50:00,156.78,156.9,156.73,156.84,19896.0,150.0443,150.1591,149.9964,150.1017,19896.0
2023-12-04 14:55:00,156.86,157.03,156.83,157.01,36082.0,150.1208,150.2835,150.0921,150.2644,36082.0
2023-12-04 15:00:00,157.03,157.09,156.72,156.79,20651.0,150.2835,150.341,149.9869,150.0538,20651.0
2023-12-04 15:05:00,156.77,156.77,156.51,156.55,29844.0,150.0347,150.0347,149.7859,149.8242,29844.0
2023-12-04 15:10:00,156.47,156.62,156.43,156.44,34945.0,149.7476,149.8911,149.7093,149.7189,34945.0
2023-12-04 15:15:00,156.4,156.51,156.2,156.51,24941.0,149.6806,149.7859,149.4892,149.7859,24941.0
2023-12-04 15:20:00,156.51,156.68,156.51,156.65,28708.0,149.7859,149.9486,149.7859,149.9199,28708.0
2023-12-04 15:25:00,156.66,156.82,156.62,156.72,57393.0,149.9294,150.0826,149.8911,149.9869,57393.0
2023-12-04 15:30:00,156.72,156.85,156.57,156.85,42080.0,149.9869,150.1113,149.8433,150.1113,42080.0
2023-12-04 15:35:00,156.83,156.84,156.57,156.72,31942.0,150.0921,150.1017,149.8433,149.9869,31942.0
2023-12-04 15:40:00,156.69,156.85,156.58,156.85,43918.0,149.9581,150.1113,149.8529,150.1113,43918.0
2023-12-04 15:45:00,156.85,157.15,156.8,157.15,53701.0,150.1113,150.3984,150.0634,150.3984,53701.0
2023-12-04 15:50:00,157.16,157.39,157.11,157.2,102194.0,150.4079,150.6281,150.3601,150.4462,102194.0
2023-12-04 15:55:00,157.2,157.54,157.17,157.43,295680.0,150.4462,150.7716,150.4175,150.6663,295680.0
2023-12-05 09:30:00,156.46,156.99,156.24,156.43,96964.0,149.738,150.2453,149.5275,149.7093,96964.0
2023-12-05 09:35:00,156.38,156.63,155.58,155.63,46003.0,149.6615,149.9007,148.8958,148.9437,46003.0
2023-12-05 09:40:00,155.63,155.69,155.15,155.18,55824.0,148.9437,149.0011,148.4843,148.513,55824.0
2023-12-05 09:45:00,155.18,155.86,154.84,155.85,55698.0,148.513,149.1638,148.1876,149.1542,55698.0
2023-12-05 09:50:00,155.85,156.37,155.79,156.36,31062.0,149.1542,149.6519,149.0968,149.6423,31062.0
2023-12-05 09:55:00,156.36,156.43,156.14,156.34,31331.0,149.6423,149.7093,149.4318,149.6232,31331.0
2023-12-05 10:00:00,156.38,157.11,156.36,156.99,64457.0,149.6615,150.3601,149.6423,150.2453,64457.0
2023-12-05 10:05:00,156.97,157.06,156.48,156.64,51192.0,150.2261,150.3122,149.7572,149.9103,51192.0
2023-12-05 10:10:00,156.68,157.01,156.55,156.84,27604.0,149.9486,150.2644,149.8242,150.1017,27604.0
2023-12-05 10:15:00,156.85,157.1,156.73,157.07,47563.0,150.1113,150.3505,149.9964,150.3218,47563.0
2023-12-05 10:20:00,157.08,157.2,156.92,157.09,35954.0,150.3314,150.4462,150.1783,150.341,35954.0
2023-12-05 10:25:00,157.11,157.16,156.6,156.98,29092.0,150.3601,150.4079,149.872,150.2357,29092.0
2023-12-05 10:30:00,156.94,157.07,156.46,156.49,22055.0,150.1974,150.3218,149.738,149.7667,22055.0
2023-12-05 10:35:00,156.52,156.8,156.45,156.56,20719.0,149.7954,150.0634,149.7285,149.8337,20719.0
2023-12-05 10:40:00,156.57,156.75,156.49,156.74,20077.0,149.8433,150.0156,149.7667,150.006,20077.0
2023-12-05 10:45:00,156.74,157.14,156.74,157.1,20158.0,150.006,150.3888,150.006,150.3505,20158.0
2023-12-05 10:50:00,157.11,157.18,156.97,157.11,25925.0,150.3601,150.4271,150.2261,150.3601,25925.0
2023-12-05 10:55:00,157.11,157.18,156.93,157.08,21196.0,150.3601,150.4271,150.1878,150.3314,21196.0
2023-12-05 11:00:00,157.07,157.09,156.93,156.99,19542.0,150.3218,150.341,150.1878,150.2453,19542.0
2023-12-05 11:05:00,157.01,157.09,156.96,157.0,26384.0,150.2644,150.341,150.2165,150.2548,26384.0
2023-12-05 11:10:00,156.99,157.0,156.71,156.84,32963.0,150.2453,150.2548,149.9773,150.1017,32963.0
2023-12-05 11:15:00,156.8,156.85,156.54,156.57,39013.0,150.0634,150.1113,149.8146,149.8433,39013.0
2023-12-05 11:20:00,156.6,156.63,156.38,156.48,32743.0,149.872,149.9007,149.6615,149.7572,32743.0
2023-12-05 11:25:00,156.48,156.61,156.41,156.5,19522.0,149.7572,149.8816,149.6902,149.7763,19522.0
2023-12-05 11:30:00,156.52,156.91,156.52,156.83,30306.0,149.7954,150.1687,149.7954,150.0921,30306.0
2023-12-05 11:35:00,156.87,156.97,156.71,156.9,18026.0,150.1304,150.2261,149.9773,150.1591,18026.0
2023-12-05 11:40:00,156.91,157.07,156.9,157.07,20816.0,150.1687,150.3218,150.1591,150.3218,20816.0
2023-12-05 11:45:00,157.06,157.17,156.98,157.06,20532.0,150.3122,150.4175,150.2357,150.3122,20532.0
2023-12-05 11:50:00,157.06,157.06,156.42,156.45,24331.0,150.3122,150.3122,149.6997,149.7285,24331.0
2023-12-05 11:55:00,156.46,156.97,156.43,156.97,28250.0,149.738,150.2261,149.7093,150.2261,28250.0
2023-12-05 12:00:00,157.04,157.13,156.97,157.07,16499.0,150.2931,150.3792,150.2261,150.3218,16499.0
2023-12-05 12:05:00,157.09,157.17,156.98,157.17,12035.0,150.341,150.4175,150.2357,150.4175,12035.0
2023-12-05 12:10:00,157.19,157.22,157.06,157.14,17028.0,150.4367,150.4654,150.3122,150.3888,17028.0
2023-12-05 12:15:00,157.14,157.25,157.09,157.16,26669.0,150.3888,150.4941,150.341,150.4079,26669.0
2023-12-05 12:20:00,157.13,157.29,156.95,156.98,31966.0,150.3792,150.5324,150.207,150.2357,31966.0
2023-12-05 12:25:00,156.97,157.32,156.97,157.27,23056.0,150.2261,150.5611,150.2261,150.5132,23056.0
2023-12-05 12:30:00,157.27,157.38,157.12,157.24,37919.0,150.5132,150.6185,150.3697,150.4845,37919.0
2023-12-05 12:35:00,157.24,157.39,157.2,157.27,18157.0,150.4845,150.6281,150.4462,150.5132,18157.0
2023-12-05 12:40:00,157.3,157.34,157.04,157.12,32777.0,150.5419,150.5802,150.2931,150.3697,32777.0
2023-12-05 12:45:00,157.15,157.41,157.03,157.38,20880.0,150.3984,150.6472,150.2835,150.6185,20880.0
2023-12-05 12:50:00,157.37,157.39,157.1,157.23,20285.0,150.6089,150.6281,150.3505,150.4749,20285.0
2023-12-05 12:55:00,157.27,157.45,157.27,157.38,29204.0,150.5132,150.6855,150.5132,150.6185,29204.0
2023-12-05 13:00:00,157.42,157.51,157.23,157.42,21430.0,150.6568,150.7429,150.4749,150.6568,21430.0
2023-12-05 13:05:00,157.4,157.49,157.19,157.41,16451.0,150.6376,150.7238,150.4367,150.6472,16451.0
2023-12-05 13:10:00,157.41,157.63,157.41,157.62,17017.0,150.6472,150.8578,150.6472,150.8482,17017.0
2023-12-05 13:15:00,157.62,157.68,157.49,157.64,15371.0,150.8482,150.9056,150.7238,150.8673,15371.0
2023-12-05 13:20:00,157.66,157.74,157.59,157.71,12619.0,150.8865,150.963,150.8195,150.9343,12619.0
2023-12-05 13:25:00,157.69,157.69,157.51,157.54,16736.0,150.9152,150.9152,150.7429,150.7716,16736.0
2023-12-05 13:30:00,157.55,157.55,157.32,157.38,12366.0,150.7812,150.7812,150.5611,150.6185,12366.0
2023-12-05 13:35:00,157.37,157.41,157.23,157.35,13656.0,150.6089,150.6472,150.4749,150.5898,13656.0
2023-12-05 13:40:00,157.37,157.51,157.21,157.38,16687.0,150.6089,150.7429,150.4558,150.6185,16687.0
2023-12-05 13:45:00,157.39,157.44,157.22,157.37,13794.0,150.6281,150.6759,150.4654,150.6089,13794.0
2023-12-05 13:50:00,157.34,157.47,157.3,157.33,35647.0,150.5802,150.7046,150.5419,150.5706,35647.0
2023-12-05 13:55:00,157.32,157.45,157.3,157.35,27401.0,150.5611,150.6855,150.5419,150.5898,27401.0
2023-12-05 14:00:00,157.35,157.38,157.24,157.28,22941.0,150.5898,150.6185,150.4845,150.5228,22941.0
2023-12-05 14:05:00,157.3,157.37,157.23,157.33,18878.0,150.5419,150.6089,150.4749,150.5706,18878.0
2023-12-05 14:10:00,157.36,157.52,157.33,157.33,27890.0,150.5994,150.7525,150.5706,150.5706,27890.0
2023-12-05 14:15:00,157.35,157.61,157.31,157.59,30006.0,150.5898,150.8386,150.5515,150.8195,30006.0
2023-12-05 14:20:00,157.59,157.63,157.42,157.42,29369.0,150.8195,150.8578,150.6568,150.6568,29369.0
2023-12-05 14:25:00,157.43,157.59,157.39,157.57,30395.0,150.6663,150.8195,150.6281,150.8003,30395.0
2023-12-05 14:30:00,157.59,157.62,157.35,157.43,20203.0,150.8195,150.8482,150.5898,150.6663,20203.0
2023-12-05 14:35:00,157.43,157.47,157.25,157.31,32767.0,150.6663,150.7046,150.4941,150.5515,32767.0
2023-12-05 14:40:00,157.28,157.36,157.19,157.19,20499.0,150.5228,150.5994,150.4367,150.4367,20499.0
2023-12-05 14:45:00,157.18,157.22,157.07,157.18,22140.0,150.4271,150.4654,150.3218,150.4271,22140.0
2023-12-05 14:50:00,157.17,157.42,157.15,157.39,26971.0,150.4175,150.6568,150.3984,150.6281,26971.0
2023-12-05 14:55:00,157.39,157.53,157.37,157.49,31258.0,150.6281,150.7621,150.6089,150.7238,31258.0
2023-12-05 15:00:00,157.5,157.5,157.28,157.28,43526.0,150.7333,150.7333,150.5228,150.5228,43526.0
2023-12-05 15:05:00,157.29,157.33,157.2,157.33,33052.0,150.5324,150.5706,150.4462,150.5706,33052.0
2023-12-05 15:10:00,157.34,157.42,157.27,157.36,33124.0,150.5802,150.6568,150.5132,150.5994,33124.0
2023-12-05 15:15:00,157.36,157.49,157.32,157.41,35054.0,150.5994,150.7238,150.5611,150.6472,35054.0
2023-12-05 15:20:00,157.44,157.44,157.26,157.34,42707.0,150.6759,150.6759,150.5037,150.5802,42707.0
2023-12-05 15:25:00,157.34,157.37,157.1,157.12,36589.0,150.5802,150.6089,150.3505,150.3697,36589.0
2023-12-05 15:30:00,157.11,157.31,157.11,157.29,44666.0,150.3601,150.5515,150.3601,150.5324,44666.0
2023-12-05 15:35:00,157.3,157.36,157.17,157.21,49320.0,150.5419,150.5994,150.4175,150.4558,49320.0
2023-12-05 15:40:00,157.21,157.31,157.19,157.2,45817.0,150.4558,150.5515,150.4367,150.4462,45817.0
2023-12-05 15:45:00,157.21,157.34,157.14,157.24,52985.0,150.4558,150.5802,150.3888,150.4845,52985.0
2023-12-05 15:50:00,157.25,157.49,157.22,157.42,107532.0,150.4941,150.7238,150.4654,150.6568,107532.0
2023-12-05 15:55:00,157.42,157.42,157.01,157.32,293799.0,150.6568,150.6568,150.2644,150.5611,293799.0
2023-12-06 09:30:00,159.22,159.61,158.51,158.61,54777.0,152.3794,152.7527,151.6999,151.7957,54777.0
2023-12-06 09:35:00,158.44,158.48,157.51,157.7,8041.0,151.633,151.6712,150.7429,150.9247,8041.0
2023-12-06 09:40:00,157.64,158.17,157.45,157.93,8476.0,150.8673,151.3746,150.6855,151.1449,8476.0
2023-12-06 09:45:00,157.98,158.29,157.81,158.17,25750.0,151.1927,151.4894,151.03,151.3746,25750.0
2023-12-06 09:50:00,158.24,158.54,158.03,158.18,25932.0,151.4415,151.7287,151.2406,151.3841,25932.0
2023-12-06 09:55:00,158.19,158.66,158.11,158.52,16744.0,151.3937,151.8435,151.3171,151.7095,16744.0
2023-12-06 10:00:00,158.57,158.65,158.21,158.21,27943.0,151.7574,151.8339,151.4128,151.4128,27943.0
2023-12-06 10:05:00,158.28,158.64,158.26,158.61,16689.0,151.4798,151.8244,151.4607,151.7957,16689.0
2023-12-06 10:10:00,158.61,158.64,158.34,158.61,21955.0,151.7957,151.8244,151.5373,151.7957,21955.0
2023-12-06 10:15:00,158.62,158.77,158.4,158.56,40366.0,151.8052,151.9488,151.5947,151.7478,40366.0
2023-12-06 10:20:00,158.58,158.63,158.17,158.26,34928.0,151.7669,151.8148,151.3746,151.4607,34928.0
2023-12-06 10:25:00,158.25,158.26,158.06,158.1,23126.0,151.4511,151.4607,151.2693,151.3076,23126.0
2023-12-06 10:30:00,158.14,158.64,158.12,158.62,30586.0,151.3458,151.8244,151.3267,151.8052,30586.0
2023-12-06 10:35:00,158.6,158.67,158.5,158.61,11923.0,151.7861,151.8531,151.6904,151.7957,11923.0
2023-12-06 10:40:00,158.62,158.67,158.55,158.58,14496.0,151.8052,151.8531,151.7382,151.7669,14496.0
2023-12-06 10:45:00,158.58,158.71,158.42,158.46,14832.0,151.7669,151.8914,151.6138,151.6521,14832.0
2023-12-06 10:50:00,158.45,158.61,158.41,158.49,21356.0,151.6425,151.7957,151.6042,151.6808,21356.0
2023-12-06 10:55:00,158.48,158.52,158.2,158.34,13510.0,151.6712,151.7095,151.4033,151.5373,13510.0
2023-12-06 11:00:00,158.31,158.42,158.21,158.32,17900.0,151.5085,151.6138,151.4128,151.5181,17900.0
2023-12-06 11:05:00,158.34,158.41,158.13,158.14,12845.0,151.5373,151.6042,151.3363,151.3458,12845.0
2023-12-06 11:10:00,158.16,158.39,158.11,158.33,13751.0,151.365,151.5851,151.3171,151.5277,13751.0
2023-12-06 11:15:00,158.31,158.45,158.26,158.39,15951.0,151.5085,151.6425,151.4607,151.5851,15951.0
2023-12-06 11:20:00,158.38,158.48,158.09,158.2,21175.0,151.5755,151.6712,151.298,151.4033,21175.0
2023-12-06 11:25:00,158.21,158.54,158.2,158.37,22342.0,151.4128,151.7287,151.4033,151.566,22342.0
2023-12-06 11:30:00,158.38,158.4,157.86,158.02,18116.0,151.5755,151.5947,151.0779,151.231,18116.0
2023-12-06 11:35:00,158.03,158.14,157.94,158.1,16221.0,151.2406,151.3458,151.1544,151.3076,16221.0
2023-12-06 11:40:00,158.1,158.1,157.88,157.9,12594.0,151.3076,151.3076,151.097,151.1162,12594.0
2023-12-06 11:45:00,157.93,158.19,157.92,157.99,16537.0,151.1449,151.3937,151.1353,151.2023,16537.0
2023-12-06 11:50:00,157.96,158.06,157.89,157.99,16085.0,151.1736,151.2693,151.1066,151.2023,16085.0
2023-12-06 11:55:00,157.98,158.06,157.85,158.06,19030.0,151.1927,151.2693,151.0683,151.2693,19030.0
2023-12-06 12:00:00,158.07,158.07,157.7,157.71,6182.0,151.2789,151.2789,150.9247,150.9343,6182.0
2023-12-06 12:05:00,157.71,157.78,157.68,157.77,18100.0,150.9343,151.0013,150.9056,150.9917,18100.0
2023-12-06 12:10:00,157.78,157.9,157.61,157.62,16346.0,151.0013,151.1162,150.8386,150.8482,16346.0
2023-12-06 12:15:00,157.6,157.61,157.26,157.27,18373.0,150.829,150.8386,150.5037,150.5132,18373.0
2023-12-06 12:20:00,157.27,157.53,157.23,157.31,58227.0,150.5132,150.7621,150.4749,150.5515,58227.0
2023-12-06 12:25:00,157.3,157.41,157.19,157.24,21158.0,150.5419,150.6472,150.4367,150.4845,21158.0
2023-12-06 12:30:00,157.23,157.32,157.13,157.22,16478.0,150.4749,150.5611,150.3792,150.4654,16478.0
2023-12-06 12:35:00,157.21,157.27,157.02,157.04,11619.0,150.4558,150.5132,150.274,150.2931,11619.0
2023-12-06 12:40:00,157.07,157.16,157.01,157.07,12287.0,150.3218,150.4079,150.2644,150.3218,12287.0
2023-12-06 12:45:00,157.08,157.08,156.78,156.8,26729.0,150.3314,150.3314,150.0443,150.0634,26729.0
2023-12-06 12:50:00,156.82,156.86,156.66,156.71,14382.0,150.0826,150.1208,149.9294,149.9773,14382.0
2023-12-06 12:55:00,156.7,156.73,156.44,156.51,16178.0,149.9677,149.9964,149.7189,149.7859,16178.0
2023-12-06 13:00:00,156.51,156.6,156.36,156.36,11112.0,149.7859,149.872,149.6423,149.6423,11112.0
2023-12-06 13:05:00,156.37,156.37,156.06,156.26,31310.0,149.6519,149.6519,149.3552,149.5466,31310.0
2023-12-06 13:10:00,156.31,156.59,156.29,156.56,13313.0,149.5945,149.8624,149.5753,149.8337,13313.0
2023-12-06 13:15:00,156.56,156.6,156.4,156.6,29260.0,149.8337,149.872,149.6806,149.872,29260.0
2023-12-06 13:20:00,156.61,156.62,156.41,156.42,21442.0,149.8816,149.8911,149.6902,149.6997,21442.0
2023-12-06 13:25:00,156.4,156.56,156.3,156.53,10383.0,149.6806,149.8337,149.5849,149.805,10383.0
2023-12-06 13:30:00,156.54,156.55,156.37,156.4,20080.0,149.8146,149.8242,149.6519,149.6806,20080.0
2023-12-06 13:35:00,156.4,156.52,156.37,156.39,25493.0,149.6806,149.7954,149.6519,149.671,25493.0
2023-12-06 13:40:00,156.38,156.42,156.08,156.23,51859.0,149.6615,149.6997,149.3743,149.5179,51859.0
2023-12-06 13:45:00,156.23,156.38,156.18,156.37,19444.0,149.5179,149.6615,149.4701,149.6519,19444.0
2023-12-06 13:50:00,156.38,156.57,156.37,156.54,33798.0,149.6615,149.8433,149.6519,149.8146,33798.0
2023-12-06 13:55:00,156.55,156.62,156.43,156.59,18043.0,149.8242,149.8911,149.7093,149.8624,18043.0
2023-12-06 14:00:00,156.6,156.64,156.52,156.57,28641.0,149.872,149.9103,149.7954,149.8433,28641.0
2023-12-06 14:05:00,156.56,156.61,156.38,156.47,20010.0,149.8337,149.8816,149.6615,149.7476,20010.0
2023-12-06 14:10:00,156.48,156.48,156.24,156.33,27505.0,149.7572,149.7572,149.5275,149.6136,27505.0
2023-12-06 14:15:00,156.34,156.57,156.32,156.37,44354.0,149.6232,149.8433,149.604,149.6519,44354.0
2023-12-06 14:20:00,156.38,156.55,156.25,156.51,25796.0,149.6615,149.8242,149.537,149.7859,25796.0
2023-12-06 14:25:00,156.5,156.57,156.43,156.43,14923.0,149.7763,149.8433,149.7093,149.7093,14923.0
2023-12-06 14:30:00,156.46,156.62,156.44,156.58,15544.0,149.738,149.8911,149.7189,149.8529,15544.0
2023-12-06 14:35:00,156.59,156.59,156.44,156.5,19767.0,149.8624,149.8624,149.7189,149.7763,19767.0
2023-12-06 14:40:00,156.53,156.56,156.42,156.49,14141.0,149.805,149.8337,149.6997,149.7667,14141.0
2023-12-06 14:45:00,156.51,156.54,156.43,156.5,27170.0,149.7859,149.8146,149.7093,149.7763,27170.0
2023-12-06 14:50:00,156.53,156.58,156.46,156.49,16696.0,149.805,149.8529,149.738,149.7667,16696.0
2023-12-06 14:55:00,156.49,156.54,156.35,156.4,18420.0,149.7667,149.8146,149.6327,149.6806,18420.0
2023-12-06 15:00:00,156.41,156.54,156.37,156.42,19356.0,149.6902,149.8146,149.6519,149.6997,19356.0
2023-12-06 15:05:00,156.43,156.47,156.26,156.33,15001.0,149.7093,149.7476,149.5466,149.6136,15001.0
2023-12-06 15:10:00,156.35,156.37,156.15,156.35,24741.0,149.6327,149.6519,149.4413,149.6327,24741.0
2023-12-06 15:15:00,156.35,156.47,156.32,156.36,35734.0,149.6327,149.7476,149.604,149.6423,35734.0
2023-12-06 15:20:00,156.34,156.38,156.1,156.14,25685.0,149.6232,149.6615,149.3935,149.4318,25685.0
2023-12-06 15:25:00,156.11,156.16,156.02,156.15,27977.0,149.4031,149.4509,149.3169,149.4413,27977.0
2023-12-06 15:30:00,156.15,156.31,156.13,156.27,42558.0,149.4413,149.5945,149.4222,149.5562,42558.0
2023-12-06 15:35:00,156.28,156.4,156.11,156.15,24846.0,149.5658,149.6806,149.4031,149.4413,24846.0
2023-12-06 15:40:00,156.16,156.35,156.15,156.15,38018.0,149.4509,149.6327,149.4413,149.4413,38018.0
2023-12-06 15:45:00,156.17,156.24,156.07,156.18,58630.0,149.4605,149.5275,149.3648,149.4701,58630.0
2023-12-06 15:50:00,156.17,156.21,155.95,156.04,99951.0,149.4605,149.4988,149.2499,149.3361,99951.0
2023-12-06 15:55:00,156.06,156.12,155.96,156.05,276774.0,149.3552,149.4126,149.2595,149.3456,276774.0
2023-12-07 09:30:00,156.84,157.0,154.68,155.53,131425.0,150.1017,150.2548,148.0345,148.848,131425.0
2023-12-07 09:35:00,155.53,155.63,155.13,155.39,75170.0,148.848,148.9437,148.4652,148.714,75170.0
2023-12-07 09:40:00,155.35,155.57,155.16,155.23,109918.0,148.6757,148.8863,148.4939,148.5609,109918.0
2023-12-07 09:45:00,155.24,155.48,154.85,155.22,107878.0,148.5704,148.8001,148.1972,148.5513,107878.0
2023-12-07 09:50:00,155.19,156.13,155.18,156.13,83517.0,148.5226,149.4222,148.513,149.4222,83517.0
2023-12-07 09:55:00,156.1,156.56,155.9,156.44,41813.0,149.3935,149.8337,149.2021,149.7189,41813.0
2023-12-07 10:00:00,156.44,156.78,156.31,156.54,92920.0,149.7189,150.0443,149.5945,149.8146,92920.0
2023-12-07 10:05:00,156.51,156.66,156.1,156.16,77228.0,149.7859,149.9294,149.3935,149.4509,77228.0
2023-12-07 10:10:00,156.2,156.74,156.12,156.63,35128.0,149.4892,150.006,149.4126,149.9007,35128.0
2023-12-07 10:15:00,156.66,156.88,156.63,156.86,105609.0,149.9294,150.14,149.9007,150.1208,105609.0
2023-12-07 10:20:00,156.88,157.22,156.88,157.11,95493.0,150.14,150.4654,150.14,150.3601,95493.0
2023-12-07 10:25:00,157.12,157.2,156.95,157.03,44509.0,150.3697,150.4462,150.207,150.2835,44509.0
2023-12-07 10:30:00,157.03,157.07,156.77,156.84,34285.0,150.2835,150.3218,150.0347,150.1017,34285.0
2023-12-07 10:35:00,156.84,156.94,156.72,156.75,69713.0,150.1017,150.1974,149.9869,150.0156,69713.0
2023-12-07 10:40:00,156.75,156.77,156.26,156.32,26168.0,150.0156,150.0347,149.5466,149.604,26168.0
2023-12-07 10:45:00,156.32,156.41,156.2,156.35,38877.0,149.604,149.6902,149.4892,149.6327,38877.0
2023-12-07 10:50:00,156.37,156.83,156.29,156.8,44837.0,149.6519,150.0921,149.5753,150.0634,44837.0
2023-12-07 10:55:00,156.82,156.84,156.63,156.76,47813.0,150.0826,150.1017,149.9007,150.0251,47813.0
2023-12-07 11:00:00,156.84,156.97,156.66,156.75,24901.0,150.1017,150.2261,149.9294,150.0156,24901.0
2023-12-07 11:05:00,156.75,156.85,156.6,156.75,25006.0,150.0156,150.1113,149.872,150.0156,25006.0
2023-12-07 11:10:00,156.77,156.79,156.25,156.41,46234.0,150.0347,150.0538,149.537,149.6902,46234.0
2023-12-07 11:15:00,156.41,156.43,156.03,156.21,31980.0,149.6902,149.7093,149.3265,149.4988,31980.0
2023-12-07 11:20:00,156.24,156.28,156.11,156.25,23836.0,149.5275,149.5658,149.4031,149.537,23836.0
2023-12-07 11:25:00,156.25,156.53,156.22,156.44,22867.0,149.537,149.805,149.5083,149.7189,22867.0
2023-12-07 11:30:00,156.45,156.8,156.35,156.74,29560.0,149.7285,150.0634,149.6327,150.006,29560.0
2023-12-07 11:35:00,156.75,157.21,156.73,157.21,18358.0,150.0156,150.4558,149.9964,150.4558,18358.0
2023-12-07 11:40:00,157.23,157.38,157.02,157.11,43508.0,150.4749,150.6185,150.274,150.3601,43508.0
2023-12-07 11:45:00,157.13,157.33,157.07,157.31,20790.0,150.3792,150.5706,150.3218,150.5515,20790.0
2023-12-07 11:50:00,157.29,157.29,157.08,157.14,14474.0,150.5324,150.5324,150.3314,150.3888,14474.0
2023-12-07 11:55:00,157.14,157.2,156.98,157.16,16020.0,150.3888,150.4462,150.2357,150.4079,16020.0
2023-12-07 12:00:00,157.18,157.22,157.01,157.13,17240.0,150.4271,150.4654,150.2644,150.3792,17240.0
2023-12-07 12:05:00,157.1,157.19,157.04,157.17,35669.0,150.3505,150.4367,150.2931,150.4175,35669.0
2023-12-07 12:10:00,157.16,157.18,156.95,156.98,10757.0,150.4079,150.4271,150.207,150.2357,10757.0
2023-12-07 12:15:00,156.98,157.32,156.96,157.28,20248.0,150.2357,150.5611,150.2165,150.5228,20248.0
2023-12-07 12:20:00,157.28,157.66,157.18,157.29,73444.0,150.5228,150.8865,150.4271,150.5324,73444.0
2023-12-07 12:25:00,157.31,157.35,157.18,157.19,24394.0,150.5515,150.5898,150.4271,150.4367,24394.0
2023-12-07 12:30:00,157.19,157.25,157.09,157.13,15887.0,150.4367,150.4941,150.341,150.3792,15887.0
2023-12-07 12:35:00,157.11,157.33,157.02,157.28,8835.0,150.3601,150.5706,150.274,150.5228,8835.0
2023-12-07 12:40:00,157.3,157.32,157.13,157.31,23881.0,150.5419,150.5611,150.3792,150.5515,23881.0
2023-12-07 12:45:00,157.3,157.36,157.22,157.31,29789.0,150.5419,150.5994,150.4654,150.5515,29789.0
2023-12-07 12:50:00,157.34,157.34,157.16,157.3,36186.0,150.5802,150.5802,150.4079,150.5419,36186.0
2023-12-07 12:55:00,157.28,157.45,157.19,157.21,20011.0,150.5228,150.6855,150.4367,150.4558,20011.0
2023-12-07 13:00:00,157.21,157.47,157.17,157.42,55228.0,150.4558,150.7046,150.4175,150.6568,55228.0
2023-12-07 13:05:00,157.38,157.7,157.37,157.68,14375.0,150.6185,150.9247,150.6089,150.9056,14375.0
2023-12-07 13:10:00,157.68,157.71,157.56,157.7,16869.0,150.9056,150.9343,150.7908,150.9247,16869.0
2023-12-07 13:15:00,157.71,157.71,157.53,157.61,16093.0,150.9343,150.9343,150.7621,150.8386,16093.0
2023-12-07 13:20:00,157.63,157.68,157.48,157.65,16226.0,150.8578,150.9056,150.7142,150.8769,16226.0
2023-12-07 13:25:00,157.68,157.7,157.46,157.59,16455.0,150.9056,150.9247,150.6951,150.8195,16455.0
2023-12-07 13:30:00,157.6,157.72,157.52,157.72,20293.0,150.829,150.9439,150.7525,150.9439,20293.0
2023-12-07 13:35:00,157.74,158.02,157.71,157.94,23492.0,150.963,151.231,150.9343,151.1544,23492.0
2023-12-07 13:40:00,157.94,157.99,157.86,157.97,19498.0,151.1544,151.2023,151.0779,151.1831,19498.0
2023-12-07 13:45:00,157.96,157.97,157.7,157.7,13668.0,151.1736,151.1831,150.9247,150.9247,13668.0
2023-12-07 13:50:00,157.71,157.88,157.68,157.86,19018.0,150.9343,151.097,150.9056,151.0779,19018.0
2023-12-07 13:55:00,157.82,157.83,157.75,157.79,11549.0,151.0396,151.0492,150.9726,151.0109,11549.0
2023-12-07 14:00:00,157.78,157.99,157.78,157.99,21533.0,151.0013,151.2023,151.0013,151.2023,21533.0
2023-12-07 14:05:00,157.98,158.26,157.96,158.25,35281.0,151.1927,151.4607,151.1736,151.4511,35281.0
2023-12-07 14:10:00,158.22,158.37,158.08,158.22,80442.0,151.4224,151.566,151.2884,151.4224,80442.0
2023-12-07 14:15:00,158.23,158.6,158.22,158.56,45484.0,151.432,151.7861,151.4224,151.7478,45484.0
2023-12-07 14:20:00,158.57,158.69,158.29,158.41,37809.0,151.7574,151.8722,151.4894,151.6042,37809.0
2023-12-07 14:25:00,158.37,158.44,158.2,158.28,16660.0,151.566,151.633,151.4033,151.4798,16660.0
2023-12-07 14:30:00,158.26,158.28,158.07,158.09,22652.0,151.4607,151.4798,151.2789,151.298,22652.0
2023-12-07 14:35:00,158.09,158.18,158.07,158.08,32715.0,151.298,151.3841,151.2789,151.2884,32715.0
2023-12-07 14:40:00,158.05,158.11,158.03,158.07,25867.0,151.2597,151.3171,151.2406,151.2789,25867.0
2023-12-07 14:45:00,158.08,158.1,158.0,158.07,19771.0,151.2884,151.3076,151.2119,151.2789,19771.0
2023-12-07 14:50:00,158.06,158.22,157.97,158.22,23646.0,151.2693,151.4224,151.1831,151.4224,23646.0
2023-12-07 14:55:00,158.2,158.24,158.1,158.16,22127.0,151.4033,151.4415,151.3076,151.365,22127.0
2023-12-07 15:00:00,158.14,158.27,158.03,158.22,23954.0,151.3458,151.4703,151.2406,151.4224,23954.0
2023-12-07 15:05:00,158.22,158.43,158.22,158.32,33245.0,151.4224,151.6234,151.4224,151.5181,33245.0
2023-12-07 15:10:00,158.34,158.41,158.18,158.25,36245.0,151.5373,151.6042,151.3841,151.4511,36245.0
2023-12-07 15:15:00,158.25,158.35,158.24,158.3,22843.0,151.4511,151.5468,151.4415,151.499,22843.0
2023-12-07 15:20:00,158.29,158.29,157.94,158.02,41225.0,151.4894,151.4894,151.1544,151.231,41225.0
2023-12-07 15:25:00,158.02,158.02,157.79,157.82,41475.0,151.231,151.231,151.0109,151.0396,41475.0
2023-12-07 15:30:00,157.8,157.83,157.63,157.63,49540.0,151.0205,151.0492,150.8578,150.8578,49540.0
2023-12-07 15:35:00,157.62,157.81,157.61,157.75,32424.0,150.8482,151.03,150.8386,150.9726,32424.0
2023-12-07 15:40:00,157.77,157.93,157.77,157.91,50885.0,150.9917,151.1449,150.9917,151.1257,50885.0
2023-12-07 15:45:00,157.92,158.07,157.85,157.96,52151.0,151.1353,151.2789,151.0683,151.1736,52151.0
2023-12-07 15:50:00,158.02,158.22,157.85,158.02,131052.0,151.231,151.4224,151.0683,151.231,131052.0
2023-12-07 15:55:00,157.99,157.99,157.65,157.68,240630.0,151.2023,151.2023,150.8769,150.9056,240630.0
2023-12-08 09:30:00,157.29,158.14,157.03,158.06,41438.0,150.5324,151.3458,150.2835,151.2693,41438.0
2023-12-08 09:35:00,158.06,158.11,157.53,157.74,22503.0,151.2693,151.3171,150.7621,150.963,22503.0
2023-12-08 09:40:00,157.79,158.32,157.64,158.18,23152.0,151.0109,151.5181,150.8673,151.3841,23152.0
2023-12-08 09:45:00,158.24,158.29,157.76,157.8,20914.0,151.4415,151.4894,150.9822,151.0205,20914.0
2023-12-08 09:50:00,157.82,157.98,157.07,157.24,26475.0,151.0396,151.1927,150.3218,150.4845,26475.0
2023-12-08 09:55:00,157.21,157.3,156.93,157.06,35568.0,150.4558,150.5419,150.1878,150.3122,35568.0
2023-12-08 10:00:00,157.1,157.7,157.09,157.7,33214.0,150.3505,150.9247,150.341,150.9247,33214.0
2023-12-08 10:05:00,157.72,157.98,157.64,157.93,97607.0,150.9439,151.1927,150.8673,151.1449,97607.0
2023-12-08 10:10:00,157.9,157.95,157.54,157.8,24932.0,151.1162,151.164,150.7716,151.0205,24932.0
2023-12-08 10:15:00,157.82,158.2,157.65,158.06,32068.0,151.0396,151.4033,150.8769,151.2693,32068.0
2023-12-08 10:20:00,158.05,158.21,157.75,158.16,30501.0,151.2597,151.4128,150.9726,151.365,30501.0
2023-12-08 10:25:00,158.21,158.21,157.84,157.98,82745.0,151.4128,151.4128,151.0587,151.1927,82745.0
2023-12-08 10:30:00,157.98,158.22,157.51,157.51,39952.0,151.1927,151.4224,150.7429,150.7429,39952.0
2023-12-08 10:35:00,157.51,157.58,157.03,157.12,20934.0,150.7429,150.8099,150.2835,150.3697,20934.0
2023-12-08 10:40:00,157.09,157.55,157.09,157.38,20596.0,150.341,150.7812,150.341,150.6185,20596.0
2023-12-08 10:45:00,157.38,157.72,157.34,157.66,43021.0,150.6185,150.9439,150.5802,150.8865,43021.0
2023-12-08 10:50:00,157.61,158.15,157.61,158.12,75804.0,150.8386,151.3554,150.8386,151.3267,75804.0
2023-12-08 10:55:00,158.12,158.28,157.9,158.11,25887.0,151.3267,151.4798,151.1162,151.3171,25887.0
2023-12-08 11:00:00,158.11,158.11,157.54,157.62,18926.0,151.3171,151.3171,150.7716,150.8482,18926.0
2023-12-08 11:05:00,157.61,157.61,157.31,157.36,27302.0,150.8386,150.8386,150.5515,150.5994,27302.0
2023-12-08 11:10:00,157.35,157.36,157.13,157.29,21044.0,150.5898,150.5994,150.3792,150.5324,21044.0
2023-12-08 11:15:00,157.29,157.3,156.7,156.77,22588.0,150.5324,150.5419,149.9677,150.0347,22588.0
2023-12-08 11:20:00,156.78,156.92,156.66,156.88,11845.0,150.0443,150.1783,149.9294,150.14,11845.0
2023-12-08 11:25:00,156.84,157.12,156.81,157.12,21130.0,150.1017,150.3697,150.073,150.3697,21130.0
2023-12-08 11:30:00,157.1,157.2,156.87,156.96,13905.0,150.3505,150.4462,150.1304,150.2165,13905.0
2023-12-08 11:35:00,156.97,157.07,156.6,156.71,15876.0,150.2261,150.3218,149.872,149.9773,15876.0
2023-12-08 11:40:00,156.73,156.78,156.59,156.78,14462.0,149.9964,150.0443,149.8624,150.0443,14462.0
2023-12-08 11:45:00,156.79,156.92,156.73,156.84,24017.0,150.0538,150.1783,149.9964,150.1017,24017.0
2023-12-08 11:50:00,156.84,156.89,156.74,156.82,13995.0,150.1017,150.1495,150.006,150.0826,13995.0
2023-12-08 11:55:00,156.84,156.93,156.73,156.75,9636.0,150.1017,150.1878,149.9964,150.0156,9636.0
2023-12-08 12:00:00,156.79,156.92,156.7,156.75,12090.0,150.0538,150.1783,149.9677,150.0156,12090.0
2023-12-08 12:05:00,156.74,156.84,156.67,156.7,13236.0,150.006,150.1017,149.939,149.9677,13236.0
2023-12-08 12:10:00,156.74,156.74,156.37,156.37,16233.0,150.006,150.006,149.6519,149.6519,16233.0
2023-12-08 12:15:00,156.38,156.68,156.28,156.68,18885.0,149.6615,149.9486,149.5658,149.9486,18885.0
2023-12-08 12:20:00,156.68,157.07,156.66,156.99,32522.0,149.9486,150.3218,149.9294,150.2453,32522.0
2023-12-08 12:25:00,156.92,157.13,156.9,157.06,8666.0,150.1783,150.3792,150.1591,150.3122,8666.0
2023-12-08 12:30:00,157.05,157.21,156.91,157.0,24389.0,150.3027,150.4558,150.1687,150.2548,24389.0
2023-12-08 12:35:00,156.96,156.99,156.84,156.9,91640.0,150.2165,150.2453,150.1017,150.1591,91640.0
2023-12-08 12:40:00,156.93,157.17,156.92,157.01,13531.0,150.1878,150.4175,150.1783,150.2644,13531.0
2023-12-08 12:45:00,157.03,157.08,156.88,156.88,9753.0,150.2835,150.3314,150.14,150.14,9753.0
2023-12-08 12:50:00,156.93,157.08,156.92,156.96,10116.0,150.1878,150.3314,150.1783,150.2165,10116.0
2023-12-08 12:55:00,157.01,157.07,156.94,156.97,11424.0,150.2644,150.3218,150.1974,150.2261,11424.0
2023-12-08 13:00:00,156.97,157.0,156.87,156.89,14308.0,150.2261,150.2548,150.1304,150.1495,14308.0
2023-12-08 13:05:00,156.91,156.97,156.79,156.83,38756.0,150.1687,150.2261,150.0538,150.0921,38756.0
2023-12-08 13:10:00,156.86,157.14,156.85,157.13,10598.0,150.1208,150.3888,150.1113,150.3792,10598.0
2023-12-08 13:15:00,157.09,157.11,156.83,156.87,12255.0,150.341,150.3601,150.0921,150.1304,12255.0
2023-12-08 13:20:00,156.87,156.87,156.7,156.8,9817.0,150.1304,150.1304,149.9677,150.0634,9817.0
2023-12-08 13:25:00,156.81,157.03,156.81,156.94,13453.0,150.073,150.2835,150.073,150.1974,13453.0
2023-12-08 13:30:00,156.96,156.96,156.74,156.93,12559.0,150.2165,150.2165,150.006,150.1878,12559.0
2023-12-08 13:35:00,156.91,157.04,156.8,157.03,43349.0,150.1687,150.2931,150.0634,150.2835,43349.0
2023-12-08 13:40:00,157.06,157.12,156.97,157.09,14012.0,150.3122,150.3697,150.2261,150.341,14012.0
2023-12-08 13:45:00,157.1,157.37,157.06,157.34,18664.0,150.3505,150.6089,150.3122,150.5802,18664.0
2023-12-08 13:50:00,157.34,157.35,157.27,157.31,9257.0,150.5802,150.5898,150.5132,150.5515,9257.0
2023-12-08 13:55:00,157.3,157.33,157.2,157.27,20674.0,150.5419,150.5706,150.4462,150.5132,20674.0
2023-12-08 14:00:00,157.28,157.31,157.11,157.24,18199.0,150.5228,150.5515,150.3601,150.4845,18199.0
2023-12-08 14:05:00,157.28,157.36,157.2,157.35,15268.0,150.5228,150.5994,150.4462,150.5898,15268.0
2023-12-08 14:10:00,157.33,157.43,157.26,157.29,15491.0,150.5706,150.6663,150.5037,150.5324,15491.0
2023-12-08 14:15:00,157.29,157.41,157.23,157.37,7900.0,150.5324,150.6472,150.4749,150.6089,7900.0
2023-12-08 14:20:00,157.35,157.45,157.25,157.38,18224.0,150.5898,150.6855,150.4941,150.6185,18224.0
2023-12-08 14:25:00,157.4,157.44,157.25,157.39,15281.0,150.6376,150.6759,150.4941,150.6281,15281.0
2023-12-08 14:30:00,157.4,157.44,157.22,157.24,14949.0,150.6376,150.6759,150.4654,150.4845,14949.0
2023-12-08 14:35:00,157.23,157.27,157.16,157.27,13113.0,150.4749,150.5132,150.4079,150.5132,13113.0
2023-12-08 14:40:00,157.25,157.39,157.23,157.34,21539.0,150.4941,150.6281,150.4749,150.5802,21539.0
2023-12-08 14:45:00,157.35,157.48,157.29,157.47,12808.0,150.5898,150.7142,150.5324,150.7046,12808.0
2023-12-08 14:50:00,157.49,157.49,157.37,157.41,13302.0,150.7238,150.7238,150.6089,150.6472,13302.0
2023-12-08 14:55:00,157.38,157.47,157.36,157.47,15926.0,150.6185,150.7046,150.5994,150.7046,15926.0
2023-12-08 15:00:00,157.45,157.46,157.26,157.3,20459.0,150.6855,150.6951,150.5037,150.5419,20459.0
2023-12-08 15:05:00,157.3,157.53,157.21,157.43,21565.0,150.5419,150.7621,150.4558,150.6663,21565.0
2023-12-08 15:10:00,157.43,157.47,157.3,157.46,19544.0,150.6663,150.7046,150.5419,150.6951,19544.0
2023-12-08 15:15:00,157.47,157.67,157.45,157.53,14239.0,150.7046,150.896,150.6855,150.7621,14239.0
2023-12-08 15:20:00,157.53,157.6,157.47,157.59,25647.0,150.7621,150.829,150.7046,150.8195,25647.0
2023-12-08 15:25:00,157.6,157.74,157.58,157.64,16693.0,150.829,150.963,150.8099,150.8673,16693.0
2023-12-08 15:30:00,157.62,157.67,157.48,157.5,16604.0,150.8482,150.896,150.7142,150.7333,16604.0
2023-12-08 15:35:00,157.48,157.62,157.45,157.61,15119.0,150.7142,150.8482,150.6855,150.8386,15119.0
2023-12-08 15:40:00,157.61,157.61,157.47,157.51,17717.0,150.8386,150.8386,150.7046,150.7429,17717.0
2023-12-08 15:45:00,157.49,157.49,157.19,157.25,28787.0,150.7238,150.7238,150.4367,150.4941,28787.0
2023-12-08 15:50:00,157.24,157.31,157.15,157.23,68660.0,150.4845,150.5515,150.3984,150.4749,68660.0
2023-12-08 15:55:00,157.23,157.3,156.96,157.03,195049.0,150.4749,150.5419,150.2165,150.2835,195049.0
2023-12-11 09:30:00,158.67,159.35,158.19,158.34,135825.0,151.8531,152.5039,151.3937,151.5373,135825.0
2023-12-11 09:35:00,158.34,158.53,158.14,158.36,32388.0,151.5373,151.7191,151.3458,151.5564,32388.0
2023-12-11 09:40:00,158.34,158.69,157.99,158.65,31830.0,151.5373,151.8722,151.2023,151.8339,31830.0
2023-12-11 09:45:00,158.61,158.85,158.42,158.56,78915.0,151.7957,152.0253,151.6138,151.7478,78915.0
2023-12-11 09:50:00,158.48,159.11,158.39,159.08,67571.0,151.6712,152.2742,151.5851,152.2455,67571.0
2023-12-11 09:55:00,159.12,159.55,158.94,159.29,44012.0,152.2837,152.6953,152.1115,152.4464,44012.0
2023-12-11 10:00:00,159.3,159.36,159.14,159.33,78437.0,152.456,152.5134,152.3029,152.4847,78437.0
2023-12-11 10:05:00,159.32,159.58,159.26,159.56,25188.0,152.4751,152.724,152.4177,152.7048,25188.0
2023-12-11 10:10:00,159.53,159.53,159.35,159.44,32957.0,152.6761,152.6761,152.5039,152.59,32957.0
2023-12-11 10:15:00,159.41,159.66,159.26,159.66,101323.0,152.5613,152.8005,152.4177,152.8005,101323.0
2023-12-11 10:20:00,159.66,159.74,159.34,159.4,37160.0,152.8005,152.8771,152.4943,152.5517,37160.0
2023-12-11 10:25:00,159.37,159.38,158.89,158.89,26647.0,152.523,152.5326,152.0636,152.0636,26647.0
2023-12-11 10:30:00,158.86,159.03,158.67,159.02,37364.0,152.0349,152.1976,151.8531,152.188,37364.0
2023-12-11 10:35:00,159.0,159.07,158.85,158.97,28179.0,152.1689,152.2359,152.0253,152.1402,28179.0
2023-12-11 10:40:00,158.97,159.01,158.74,158.77,23586.0,152.1402,152.1785,151.9201,151.9488,23586.0
2023-12-11 10:45:00,158.79,159.07,158.7,159.0,24193.0,151.9679,152.2359,151.8818,152.1689,24193.0
2023-12-11 10:50:00,158.98,159.4,158.95,159.32,22156.0,152.1498,152.5517,152.121,152.4751,22156.0
2023-12-11 10:55:00,159.3,159.39,159.03,159.08,22423.0,152.456,152.5421,152.1976,152.2455,22423.0
2023-12-11 11:00:00,159.09,159.13,158.87,158.88,30955.0,152.255,152.2933,152.0445,152.0541,30955.0
2023-12-11 11:05:00,158.88,159.04,158.7,158.86,55864.0,152.0541,152.2072,151.8818,152.0349,55864.0
2023-12-11 11:10:00,158.83,159.0,158.8,158.83,11037.0,152.0062,152.1689,151.9775,152.0062,11037.0
2023-12-11 11:15:00,158.81,158.97,158.75,158.91,18137.0,151.9871,152.1402,151.9296,152.0828,18137.0
2023-12-11 11:20:00,158.9,159.0,158.65,158.88,45456.0,152.0732,152.1689,151.8339,152.0541,45456.0
2023-12-11 11:25:00,158.89,159.08,158.88,159.01,37069.0,152.0636,152.2455,152.0541,152.1785,37069.0
2023-12-11 11:30:00,159.03,159.13,158.75,158.88,20489.0,152.1976,152.2933,151.9296,152.0541,20489.0
2023-12-11 11:35:00,158.9,159.2,158.85,159.14,24114.0,152.0732,152.3603,152.0253,152.3029,24114.0
2023-12-11 11:40:00,159.14,159.43,159.14,159.36,21935.0,152.3029,152.5804,152.3029,152.5134,21935.0
2023-12-11 11:45:00,159.37,159.4,159.22,159.29,16694.0,152.523,152.5517,152.3794,152.4464,16694.0
2023-12-11 11:50:00,159.3,159.72,159.3,159.72,10368.0,152.456,152.858,152.456,152.858,10368.0
2023-12-11 11:55:00,159.7,159.86,159.69,159.85,44947.0,152.8388,152.9919,152.8293,152.9824,44947.0
2023-12-11 12:00:00,159.84,159.9,159.7,159.75,17067.0,152.9728,153.0302,152.8388,152.8867,17067.0
2023-12-11 12:05:00,159.72,159.98,159.71,159.94,17337.0,152.858,153.1068,152.8484,153.0685,17337.0
2023-12-11 12:10:00,159.93,160.1,159.92,160.01,45187.0,153.0589,153.2216,153.0494,153.1355,45187.0
2023-12-11 12:15:00,160.01,160.44,159.95,160.41,25823.0,153.1355,153.547,153.0781,153.5183,25823.0
2023-12-11 12:20:00,160.42,160.63,160.41,160.43,17723.0,153.5279,153.7289,153.5183,153.5375,17723.0
2023-12-11 12:25:00,160.44,160.69,160.44,160.62,27753.0,153.547,153.7863,153.547,153.7193,27753.0
2023-12-11 12:30:00,160.62,160.66,160.53,160.63,25685.0,153.7193,153.7576,153.6332,153.7289,25685.0
2023-12-11 12:35:00,160.64,160.91,160.59,160.89,28112.0,153.7384,153.9968,153.6906,153.9777,28112.0
2023-12-11 12:40:00,160.88,160.91,160.78,160.83,32472.0,153.9681,153.9968,153.8724,153.9203,32472.0
2023-12-11 12:45:00,160.84,160.92,160.69,160.7,16431.0,153.9298,154.0064,153.7863,153.7959,16431.0
2023-12-11 12:50:00,160.73,160.82,160.64,160.7,12980.0,153.8246,153.9107,153.7384,153.7959,12980.0
2023-12-11 12:55:00,160.66,160.68,160.62,160.63,13505.0,153.7576,153.7767,153.7193,153.7289,13505.0
2023-12-11 13:00:00,160.64,160.67,160.44,160.64,17021.0,153.7384,153.7671,153.547,153.7384,17021.0
2023-12-11 13:05:00,160.62,160.68,160.43,160.43,15920.0,153.7193,153.7767,153.5375,153.5375,15920.0
2023-12-11 13:10:00,160.4,160.5,160.32,160.32,12767.0,153.5087,153.6045,153.4322,153.4322,12767.0
2023-12-11 13:15:00,160.31,160.61,160.29,160.59,23982.0,153.4226,153.7097,153.4035,153.6906,23982.0
2023-12-11 13:20:00,160.59,160.69,160.56,160.62,18090.0,153.6906,153.7863,153.6619,153.7193,18090.0
2023-12-11 13:25:00,160.6,160.86,160.59,160.85,19423.0,153.7002,153.949,153.6906,153.9394,19423.0
2023-12-11 13:30:00,160.85,160.99,160.78,160.97,87299.0,153.9394,154.0734,153.8724,154.0543,87299.0
2023-12-11 13:35:00,160.98,161.04,160.91,161.01,45640.0,154.0638,154.1213,153.9968,154.0925,45640.0
2023-12-11 13:40:00,161.0,161.17,160.93,161.09,40641.0,154.083,154.2457,154.016,154.1691,40641.0
2023-12-11 13:45:00,161.08,161.16,161.01,161.13,38463.0,154.1595,154.2361,154.0925,154.2074,38463.0
2023-12-11 13:50:00,161.14,161.23,161.01,161.11,104711.0,154.217,154.3031,154.0925,154.1882,104711.0
2023-12-11 13:55:00,161.14,161.21,160.93,161.09,35757.0,154.217,154.2839,154.016,154.1691,35757.0
2023-12-11 14:00:00,161.12,161.14,160.97,161.04,21906.0,154.1978,154.217,154.0543,154.1213,21906.0
2023-12-11 14:05:00,161.03,161.11,160.9,160.99,34545.0,154.1117,154.1882,153.9873,154.0734,34545.0
2023-12-11 14:10:00,160.97,160.98,160.8,160.91,26976.0,154.0543,154.0638,153.8916,153.9968,26976.0
2023-12-11 14:15:00,160.91,160.95,160.48,160.56,64256.0,153.9968,154.0351,153.5853,153.6619,64256.0
2023-12-11 14:20:00,160.55,160.75,160.54,160.7,13253.0,153.6523,153.8437,153.6427,153.7959,13253.0
2023-12-11 14:25:00,160.71,160.75,160.5,160.5,16908.0,153.8054,153.8437,153.6045,153.6045,16908.0
2023-12-11 14:30:00,160.5,160.51,160.16,160.16,23287.0,153.6045,153.614,153.2791,153.2791,23287.0
2023-12-11 14:35:00,160.17,160.17,159.91,160.01,22119.0,153.2886,153.2886,153.0398,153.1355,22119.0
2023-12-11 14:40:00,160.03,160.12,159.83,159.83,30007.0,153.1546,153.2408,152.9632,152.9632,30007.0
2023-12-11 14:45:00,159.81,159.98,159.8,159.97,23872.0,152.9441,153.1068,152.9345,153.0972,23872.0
2023-12-11 14:50:00,160.0,160.02,159.8,159.88,23739.0,153.1259,153.1451,152.9345,153.0111,23739.0
2023-12-11 14:55:00,159.87,159.92,159.68,159.86,29971.0,153.0015,153.0494,152.8197,152.9919,29971.0
2023-12-11 15:00:00,159.86,160.06,159.74,160.04,28081.0,152.9919,153.1834,152.8771,153.1642,28081.0
2023-12-11 15:05:00,160.06,160.44,160.05,160.41,25721.0,153.1834,153.547,153.1738,153.5183,25721.0
2023-12-11 15:10:00,160.39,160.43,160.1,160.21,35072.0,153.4992,153.5375,153.2216,153.3269,35072.0
2023-12-11 15:15:00,160.22,160.38,160.21,160.35,28314.0,153.3365,153.4896,153.3269,153.4609,28314.0
2023-12-11 15:20:00,160.35,160.35,160.05,160.09,41520.0,153.4609,153.4609,153.1738,153.2121,41520.0
2023-12-11 15:25:00,160.09,160.15,159.88,159.9,65800.0,153.2121,153.2695,153.0111,153.0302,65800.0
2023-12-11 15:30:00,159.9,160.06,159.86,160.01,49424.0,153.0302,153.1834,152.9919,153.1355,49424.0
2023-12-11 15:35:00,160.02,160.28,160.01,160.24,44352.0,153.1451,153.3939,153.1355,153.3556,44352.0
2023-12-11 15:40:00,160.25,160.49,160.23,160.42,52905.0,153.3652,153.5949,153.3461,153.5279,52905.0
2023-12-11 15:45:00,160.42,160.56,160.17,160.2,110326.0,153.5279,153.6619,153.2886,153.3173,110326.0
2023-12-11 15:50:00,160.19,160.29,159.99,160.1,122624.0,153.3078,153.4035,153.1164,153.2216,122624.0
2023-12-11 15:55:00,160.1,160.15,159.8,159.97,351053.0,153.2216,153.2695,152.9345,153.0972,351053.0
2023-12-12 09:30:00,159.7,159.9,158.46,158.46,76516.0,152.8388,153.0302,151.6521,151.6521,76516.0
2023-12-12 09:35:00,158.37,158.82,158.18,158.51,26866.0,151.566,151.9966,151.3841,151.6999,26866.0
2023-12-12 09:40:00,158.56,158.74,158.02,158.02,21675.0,151.7478,151.9201,151.231,151.231,21675.0
2023-12-12 09:45:00,158.04,158.31,157.89,157.98,45051.0,151.2501,151.5085,151.1066,151.1927,45051.0
2023-12-12 09:50:00,158.0,158.39,157.99,158.18,52083.0,151.2119,151.5851,151.2023,151.3841,52083.0
2023-12-12 09:55:00,158.25,158.44,158.22,158.42,16165.0,151.4511,151.633,151.4224,151.6138,16165.0
2023-12-12 10:00:00,158.5,158.5,158.11,158.21,23868.0,151.6904,151.6904,151.3171,151.4128,23868.0
2023-12-12 10:05:00,158.21,158.24,157.99,158.09,23029.0,151.4128,151.4415,151.2023,151.298,23029.0
2023-12-12 10:10:00,158.09,158.12,157.68,157.79,58420.0,151.298,151.3267,150.9056,151.0109,58420.0
2023-12-12 10:15:00,157.81,157.89,157.69,157.76,25583.0,151.03,151.1066,150.9152,150.9822,25583.0
2023-12-12 10:20:00,157.78,158.06,157.76,158.02,24821.0,151.0013,151.2693,150.9822,151.231,24821.0
2023-12-12 10:25:00,158.03,158.13,157.75,157.81,17770.0,151.2406,151.3363,150.9726,151.03,17770.0
2023-12-12 10:30:00,157.83,158.01,157.81,157.97,18592.0,151.0492,151.2214,151.03,151.1831,18592.0
2023-12-12 10:35:00,157.94,157.94,157.74,157.8,16210.0,151.1544,151.1544,150.963,151.0205,16210.0
2023-12-12 10:40:00,157.79,158.24,157.75,158.2,17147.0,151.0109,151.4415,150.9726,151.4033,17147.0
2023-12-12 10:45:00,158.19,158.33,158.14,158.21,15464.0,151.3937,151.5277,151.3458,151.4128,15464.0
2023-12-12 10:50:00,158.19,158.19,157.81,157.81,24920.0,151.3937,151.3937,151.03,151.03,24920.0
2023-12-12 10:55:00,157.8,157.95,157.79,157.94,68787.0,151.0205,151.164,151.0109,151.1544,68787.0
2023-12-12 11:00:00,157.94,158.14,157.79,158.03,39458.0,151.1544,151.3458,151.0109,151.2406,39458.0
2023-12-12 11:05:00,158.04,158.16,157.82,157.83,18300.0,151.2501,151.365,151.0396,151.0492,18300.0
2023-12-12 11:10:00,157.85,157.87,157.67,157.73,19517.0,151.0683,151.0874,150.896,150.9535,19517.0
2023-12-12 11:15:00,157.73,157.86,157.66,157.81,20466.0,150.9535,151.0779,150.8865,151.03,20466.0
2023-12-12 11:20:00,157.82,157.88,157.78,157.83,17621.0,151.0396,151.097,151.0013,151.0492,17621.0
2023-12-12 11:25:00,157.83,157.84,157.64,157.81,20418.0,151.0492,151.0587,150.8673,151.03,20418.0
2023-12-12 11:30:00,157.81,157.98,157.79,157.94,13059.0,151.03,151.1927,151.0109,151.1544,13059.0
2023-12-12 11:35:00,157.95,158.06,157.88,158.02,12594.0,151.164,151.2693,151.097,151.231,12594.0
2023-12-12 11:40:00,158.0,158.18,157.94,158.18,13206.0,151.2119,151.3841,151.1544,151.3841,13206.0
2023-12-12 11:45:00,158.19,158.27,158.13,158.14,6546.0,151.3937,151.4703,151.3363,151.3458,6546.0
2023-12-12 11:50:00,158.18,158.25,158.06,158.06,10265.0,151.3841,151.4511,151.2693,151.2693,10265.0
2023-12-12 11:55:00,158.08,158.1,157.78,157.78,14092.0,151.2884,151.3076,151.0013,151.0013,14092.0
2023-12-12 12:00:00,157.82,157.9,157.75,157.82,11816.0,151.0396,151.1162,150.9726,151.0396,11816.0
2023-12-12 12:05:00,157.82,157.9,157.6,157.62,12954.0,151.0396,151.1162,150.829,150.8482,12954.0
2023-12-12 12:10:00,157.65,157.87,157.54,157.84,4827.0,150.8769,151.0874,150.7716,151.0587,4827.0
2023-12-12 12:15:00,157.85,157.97,157.85,157.95,11215.0,151.0683,151.1831,151.0683,151.164,11215.0
2023-12-12 12:20:00,157.96,158.2,157.96,158.12,7008.0,151.1736,151.4033,151.1736,151.3267,7008.0
2023-12-12 12:25:00,158.13,158.19,157.97,158.08,11063.0,151.3363,151.3937,151.1831,151.2884,11063.0
2023-12-12 12:30:00,158.13,158.32,158.12,158.32,5498.0,151.3363,151.5181,151.3267,151.5181,5498.0
2023-12-12 12:35:00,158.3,158.3,158.16,158.18,8743.0,151.499,151.499,151.365,151.3841,8743.0
2023-12-12 12:40:00,158.16,158.32,158.16,158.21,5726.0,151.365,151.5181,151.365,151.4128,5726.0
2023-12-12 12:45:00,158.2,158.25,157.97,157.98,10287.0,151.4033,151.4511,151.1831,151.1927,10287.0
2023-12-12 12:50:00,158.0,158.1,157.97,158.0,10753.0,151.2119,151.3076,151.1831,151.2119,10753.0
2023-12-12 12:55:00,158.0,158.02,157.94,157.97,20378.0,151.2119,151.231,151.1544,151.1831,20378.0
2023-12-12 13:00:00,157.94,158.05,157.83,158.05,29667.0,151.1544,151.2597,151.0492,151.2597,29667.0
2023-12-12 13:05:00,158.04,158.04,157.77,157.82,15866.0,151.2501,151.2501,150.9917,151.0396,15866.0
2023-12-12 13:10:00,157.81,157.86,157.78,157.86,14605.0,151.03,151.0779,151.0013,151.0779,14605.0
2023-12-12 13:15:00,157.86,157.99,157.81,157.84,13559.0,151.0779,151.2023,151.03,151.0587,13559.0
2023-12-12 13:20:00,157.8,157.9,157.73,157.84,11978.0,151.0205,151.1162,150.9535,151.0587,11978.0
2023-12-12 13:25:00,157.85,157.95,157.85,157.93,12872.0,151.0683,151.164,151.0683,151.1449,12872.0
2023-12-12 13:30:00,157.95,158.01,157.85,157.99,8307.0,151.164,151.2214,151.0683,151.2023,8307.0
2023-12-12 13:35:00,157.98,158.0,157.88,157.96,9025.0,151.1927,151.2119,151.097,151.1736,9025.0
2023-12-12 13:40:00,157.97,157.99,157.9,157.98,24518.0,151.1831,151.2023,151.1162,151.1927,24518.0
2023-12-12 13:45:00,157.97,158.2,157.95,158.2,27416.0,151.1831,151.4033,151.164,151.4033,27416.0
2023-12-12 13:50:00,158.19,158.28,158.15,158.26,12077.0,151.3937,151.4798,151.3554,151.4607,12077.0
2023-12-12 13:55:00,158.26,158.3,158.19,158.28,16910.0,151.4607,151.499,151.3937,151.4798,16910.0
2023-12-12 14:00:00,158.28,158.3,158.1,158.1,8262.0,151.4798,151.499,151.3076,151.3076,8262.0
2023-12-12 14:05:00,158.07,158.09,157.87,157.89,13375.0,151.2789,151.298,151.0874,151.1066,13375.0
2023-12-12 14:10:00,157.85,157.92,157.82,157.9,25024.0,151.0683,151.1353,151.0396,151.1162,25024.0
2023-12-12 14:15:00,157.91,157.95,157.8,157.81,32803.0,151.1257,151.164,151.0205,151.03,32803.0
2023-12-12 14:20:00,157.82,157.96,157.8,157.86,14245.0,151.0396,151.1736,151.0205,151.0779,14245.0
2023-12-12 14:25:00,157.86,157.88,157.69,157.71,21224.0,151.0779,151.097,150.9152,150.9343,21224.0
2023-12-12 14:30:00,157.73,157.78,157.65,157.7,23126.0,150.9535,151.0013,150.8769,150.9247,23126.0
2023-12-12 14:35:00,157.72,157.81,157.7,157.79,11482.0,150.9439,151.03,150.9247,151.0109,11482.0
2023-12-12 14:40:00,157.8,157.82,157.7,157.74,19117.0,151.0205,151.0396,150.9247,150.963,19117.0
2023-12-12 14:45:00,157.74,157.79,157.71,157.71,14087.0,150.963,151.0109,150.9343,150.9343,14087.0
2023-12-12 14:50:00,157.72,157.73,157.67,157.71,13643.0,150.9439,150.9535,150.896,150.9343,13643.0
2023-12-12 14:55:00,157.72,157.8,157.67,157.76,36808.0,150.9439,151.0205,150.896,150.9822,36808.0
2023-12-12 15:00:00,157.75,157.75,157.55,157.64,20093.0,150.9726,150.9726,150.7812,150.8673,20093.0
2023-12-12 15:05:00,157.63,157.73,157.62,157.68,11181.0,150.8578,150.9535,150.8482,150.9056,11181.0
2023-12-12 15:10:00,157.68,157.78,157.63,157.77,17236.0,150.9056,151.0013,150.8578,150.9917,17236.0
2023-12-12 15:15:00,157.77,157.84,157.65,157.68,22708.0,150.9917,151.0587,150.8769,150.9056,22708.0
2023-12-12 15:20:00,157.68,157.73,157.61,157.7,19752.0,150.9056,150.9535,150.8386,150.9247,19752.0
2023-12-12 15:25:00,157.7,157.82,157.67,157.77,24726.0,150.9247,151.0396,150.896,150.9917,24726.0
2023-12-12 15:30:00,157.77,157.83,157.75,157.76,30641.0,150.9917,151.0492,150.9726,150.9822,30641.0
2023-12-12 15:35:00,157.75,157.75,157.65,157.7,34818.0,150.9726,150.9726,150.8769,150.9247,34818.0
2023-12-12 15:40:00,157.7,157.77,157.63,157.71,36142.0,150.9247,150.9917,150.8578,150.9343,36142.0
2023-12-12 15:45:00,157.7,157.71,157.58,157.63,58674.0,150.9247,150.9343,150.8099,150.8578,58674.0
2023-12-12 15:50:00,157.61,157.74,157.44,157.68,111459.0,150.8386,150.963,150.6759,150.9056,111459.0
2023-12-12 15:55:00,157.7,157.97,157.65,157.91,235830.0,150.9247,151.1831,150.8769,151.1257,235830.0
2023-12-13 09:30:00,158.01,158.78,158.01,158.45,77292.0,151.2214,151.9583,151.2214,151.6425,77292.0
2023-12-13 09:35:00,158.57,159.34,158.45,159.07,24534.0,151.7574,152.4943,151.6425,152.2359,24534.0
2023-12-13 09:40:00,159.11,159.35,158.82,158.97,25665.0,152.2742,152.5039,151.9966,152.1402,25665.0
2023-12-13 09:45:00,158.95,159.09,158.75,159.07,20917.0,152.121,152.255,151.9296,152.2359,20917.0
2023-12-13 09:50:00,159.03,159.05,158.72,158.72,10744.0,152.1976,152.2167,151.9009,151.9009,10744.0
2023-12-13 09:55:00,158.71,158.95,158.62,158.65,15300.0,151.8914,152.121,151.8052,151.8339,15300.0
2023-12-13 10:00:00,158.62,158.81,158.55,158.72,25209.0,151.8052,151.9871,151.7382,151.9009,25209.0
2023-12-13 10:05:00,158.72,158.82,158.66,158.77,23546.0,151.9009,151.9966,151.8435,151.9488,23546.0
2023-12-13 10:10:00,158.78,158.83,158.67,158.71,25927.0,151.9583,152.0062,151.8531,151.8914,25927.0
2023-12-13 10:15:00,158.72,158.81,158.62,158.8,22741.0,151.9009,151.9871,151.8052,151.9775,22741.0
2023-12-13 10:20:00,158.81,158.81,158.67,158.71,15407.0,151.9871,151.9871,151.8531,151.8914,15407.0
2023-12-13 10:25:00,158.73,158.84,158.68,158.84,22201.0,151.9105,152.0158,151.8626,152.0158,22201.0
2023-12-13 10:30:00,158.85,158.9,158.79,158.8,35772.0,152.0253,152.0732,151.9679,151.9775,35772.0
2023-12-13 10:35:00,158.81,158.99,158.8,158.91,26723.0,151.9871,152.1593,151.9775,152.0828,26723.0
2023-12-13 10:40:00,158.89,158.94,158.87,158.93,23882.0,152.0636,152.1115,152.0445,152.1019,23882.0
2023-12-13 10:45:00,158.93,158.99,158.91,158.95,26507.0,152.1019,152.1593,152.0828,152.121,26507.0
2023-12-13 10:50:00,158.95,158.95,158.78,158.84,21873.0,152.121,152.121,151.9583,152.0158,21873.0
2023-12-13 10:55:00,158.81,158.88,158.7,158.74,15762.0,151.9871,152.0541,151.8818,151.9201,15762.0
2023-12-13 11:00:00,158.74,158.82,158.67,158.76,21892.0,151.9201,151.9966,151.8531,151.9392,21892.0
2023-12-13 11:05:00,158.74,158.76,158.57,158.74,24278.0,151.9201,151.9392,151.7574,151.9201,24278.0
2023-12-13 11:10:00,158.74,158.82,158.74,158.82,15030.0,151.9201,151.9966,151.9201,151.9966,15030.0
2023-12-13 11:15:00,158.81,158.81,158.64,158.66,19270.0,151.9871,151.9871,151.8244,151.8435,19270.0
2023-12-13 11:20:00,158.66,158.76,158.64,158.69,20917.0,151.8435,151.9392,151.8244,151.8722,20917.0
2023-12-13 11:25:00,158.67,158.75,158.61,158.75,23240.0,151.8531,151.9296,151.7957,151.9296,23240.0
2023-12-13 11:30:00,158.74,158.87,158.72,158.82,27253.0,151.9201,152.0445,151.9009,151.9966,27253.0
2023-12-13 11:35:00,158.81,158.91,158.75,158.82,13874.0,151.9871,152.0828,151.9296,151.9966,13874.0
2023-12-13 11:40:00,158.8,158.93,158.76,158.92,14134.0,151.9775,152.1019,151.9392,152.0923,14134.0
2023-12-13 11:45:00,158.93,158.99,158.89,158.93,16910.0,152.1019,152.1593,152.0636,152.1019,16910.0
2023-12-13 11:50:00,158.92,158.95,158.8,158.85,15051.0,152.0923,152.121,151.9775,152.0253,15051.0
2023-12-13 11:55:00,158.84,158.85,158.72,158.78,18446.0,152.0158,152.0253,151.9009,151.9583,18446.0
2023-12-13 12:00:00,158.8,158.86,158.58,158.69,19887.0,151.9775,152.0349,151.7669,151.8722,19887.0
2023-12-13 12:05:00,158.67,158.68,158.57,158.66,9309.0,151.8531,151.8626,151.7574,151.8435,9309.0
2023-12-13 12:10:00,158.67,158.69,158.55,158.69,6984.0,151.8531,151.8722,151.7382,151.8722,6984.0
2023-12-13 12:15:00,158.7,158.73,158.63,158.66,16300.0,151.8818,151.9105,151.8148,151.8435,16300.0
2023-12-13 12:20:00,158.66,158.74,158.65,158.68,17000.0,151.8435,151.9201,151.8339,151.8626,17000.0
2023-12-13 12:25:00,158.69,158.8,158.59,158.59,27431.0,151.8722,151.9775,151.7765,151.7765,27431.0
2023-12-13 12:30:00,158.59,158.61,158.48,158.61,17566.0,151.7765,151.7957,151.6712,151.7957,17566.0
2023-12-13 12:35:00,158.57,158.6,158.51,158.57,7328.0,151.7574,151.7861,151.6999,151.7574,7328.0
2023-12-13 12:40:00,158.56,158.58,158.4,158.4,11007.0,151.7478,151.7669,151.5947,151.5947,11007.0
2023-12-13 12:45:00,158.39,158.43,158.32,158.41,12121.0,151.5851,151.6234,151.5181,151.6042,12121.0
2023-12-13 12:50:00,158.42,158.5,158.38,158.42,14662.0,151.6138,151.6904,151.5755,151.6138,14662.0
2023-12-13 12:55:00,158.41,158.42,158.2,158.2,24513.0,151.6042,151.6138,151.4033,151.4033,24513.0
2023-12-13 13:00:00,158.21,158.27,158.12,158.15,48364.0,151.4128,151.4703,151.3267,151.3554,48364.0
2023-12-13 13:05:00,158.15,158.26,158.13,158.16,26288.0,151.3554,151.4607,151.3363,151.365,26288.0
2023-12-13 13:10:00,158.16,158.16,158.01,158.11,20428.0,151.365,151.365,151.2214,151.3171,20428.0
2023-12-13 13:15:00,158.12,158.14,157.99,158.04,29871.0,151.3267,151.3458,151.2023,151.2501,29871.0
2023-12-13 13:20:00,158.04,158.08,157.95,158.05,17765.0,151.2501,151.2884,151.164,151.2597,17765.0
2023-12-13 13:25:00,158.07,158.21,158.03,158.17,14323.0,151.2789,151.4128,151.2406,151.3746,14323.0
2023-12-13 13:30:00,158.17,158.3,158.03,158.05,27066.0,151.3746,151.499,151.2406,151.2597,27066.0
2023-12-13 13:35:00,158.05,158.16,158.05,158.12,12148.0,151.2597,151.365,151.2597,151.3267,12148.0
2023-12-13 13:40:00,158.13,158.31,158.13,158.31,17051.0,151.3363,151.5085,151.3363,151.5085,17051.0
2023-12-13 13:45:00,158.31,158.46,158.31,158.45,27243.0,151.5085,151.6521,151.5085,151.6425,27243.0
2023-12-13 13:50:00,158.52,158.53,158.39,158.51,27057.0,151.7095,151.7191,151.5851,151.6999,27057.0
2023-12-13 13:55:00,158.52,158.64,158.49,158.61,16711.0,151.7095,151.8244,151.6808,151.7957,16711.0
2023-12-13 14:00:00,158.64,159.3,158.64,159.27,36387.0,151.8244,152.456,151.8244,152.4273,36387.0
2023-12-13 14:05:00,159.35,159.97,159.35,159.93,23121.0,152.5039,153.0972,152.5039,153.0589,23121.0
2023-12-13 14:10:00,159.93,160.06,159.56,159.85,22093.0,153.0589,153.1834,152.7048,152.9824,22093.0
2023-12-13 14:15:00,159.81,160.27,159.81,160.27,21128.0,152.9441,153.3843,152.9441,153.3843,21128.0
2023-12-13 14:20:00,160.29,160.41,160.19,160.33,31491.0,153.4035,153.5183,153.3078,153.4418,31491.0
2023-12-13 14:25:00,160.34,160.34,160.06,160.19,30963.0,153.4513,153.4513,153.1834,153.3078,30963.0
2023-12-13 14:30:00,160.23,160.56,159.89,160.53,34504.0,153.3461,153.6619,153.0207,153.6332,34504.0
2023-12-13 14:35:00,160.52,161.11,160.5,161.11,46213.0,153.6236,154.1882,153.6045,154.1882,46213.0
2023-12-13 14:40:00,161.12,161.61,161.1,161.45,65605.0,154.1978,154.6668,154.1787,154.5136,65605.0
2023-12-13 14:45:00,161.48,161.61,161.2,161.34,65143.0,154.5423,154.6668,154.2744,154.4084,65143.0
2023-12-13 14:50:00,161.23,161.57,161.19,161.48,29833.0,154.3031,154.6285,154.2648,154.5423,29833.0
2023-12-13 14:55:00,161.47,161.89,161.47,161.75,36847.0,154.5328,154.9347,154.5328,154.8007,36847.0
2023-12-13 15:00:00,161.79,162.14,161.67,162.14,49273.0,154.839,155.174,154.7242,155.174,49273.0
2023-12-13 15:05:00,162.13,162.28,161.74,161.86,41355.0,155.1644,155.308,154.7912,154.906,41355.0
2023-12-13 15:10:00,161.84,161.84,161.37,161.4,35654.0,154.8869,154.8869,154.4371,154.4658,35654.0
2023-12-13 15:15:00,161.39,161.53,161.17,161.2,26559.0,154.4562,154.5902,154.2457,154.2744,26559.0
2023-12-13 15:20:00,161.2,161.3,160.67,160.67,32124.0,154.2744,154.3701,153.7671,153.7671,32124.0
2023-12-13 15:25:00,160.65,160.96,160.55,160.86,31206.0,153.748,154.0447,153.6523,153.949,31206.0
2023-12-13 15:30:00,160.85,161.18,160.72,161.17,35832.0,153.9394,154.2552,153.815,154.2457,35832.0
2023-12-13 15:35:00,161.18,161.46,161.17,161.44,34173.0,154.2552,154.5232,154.2457,154.5041,34173.0
2023-12-13 15:40:00,161.46,161.59,161.39,161.49,49100.0,154.5232,154.6476,154.4562,154.5519,49100.0
2023-12-13 15:45:00,161.5,161.73,161.48,161.55,64088.0,154.5615,154.7816,154.5423,154.6093,64088.0
2023-12-13 15:50:00,161.54,161.69,161.21,161.33,109822.0,154.5998,154.7433,154.2839,154.3988,109822.0
2023-12-13 15:55:00,161.31,161.89,161.29,161.86,544934.0,154.3797,154.9347,154.3605,154.906,544934.0
2023-12-14 09:30:00,163.67,165.34,163.16,165.12,141397.0,156.6383,158.2365,156.1502,158.026,141397.0
2023-12-14 09:35:00,165.2,165.22,164.37,164.8,74957.0,158.1025,158.1217,157.3082,157.7197,74957.0
2023-12-14 09:40:00,164.89,166.0,164.75,165.99,96159.0,157.8058,158.8682,157.6719,158.8586,96159.0
2023-12-14 09:45:00,165.97,166.33,165.7,165.71,56213.0,158.8394,159.184,158.581,158.5906,56213.0
2023-12-14 09:50:00,165.72,166.01,165.58,165.8,50826.0,158.6002,158.8777,158.4662,158.6767,50826.0
2023-12-14 09:55:00,165.79,166.53,165.65,166.5,70372.0,158.6672,159.3754,158.5332,159.3467,70372.0
2023-12-14 10:00:00,166.5,167.23,166.5,167.1,172963.0,159.3467,160.0453,159.3467,159.9209,172963.0
2023-12-14 10:05:00,167.09,167.12,166.59,166.77,133666.0,159.9113,159.94,159.4328,159.6051,133666.0
2023-12-14 10:10:00,166.76,166.87,166.15,166.16,129007.0,159.5955,159.7008,159.0117,159.0213,129007.0
2023-12-14 10:15:00,166.17,166.28,165.74,165.89,130685.0,159.0309,159.1361,158.6193,158.7629,130685.0
2023-12-14 10:20:00,165.89,166.25,165.73,166.23,58365.0,158.7629,159.1074,158.6098,159.0883,58365.0
2023-12-14 10:25:00,166.23,166.79,166.13,166.79,59335.0,159.0883,159.6242,158.9926,159.6242,59335.0
2023-12-14 10:30:00,166.78,166.8,166.42,166.54,50605.0,159.6146,159.6338,159.2701,159.385,50605.0
2023-12-14 10:35:00,166.53,166.56,165.93,166.14,46901.0,159.3754,159.4041,158.8012,159.0021,46901.0
2023-12-14 10:40:00,166.15,166.54,166.13,166.35,65472.0,159.0117,159.385,158.9926,159.2031,65472.0
2023-12-14 10:45:00,166.37,166.66,166.32,166.61,65507.0,159.2223,159.4998,159.1744,159.4519,65507.0
2023-12-14 10:50:00,166.62,167.25,166.55,167.23,70437.0,159.4615,160.0645,159.3945,160.0453,70437.0
2023-12-14 10:55:00,167.24,167.46,167.01,167.45,76905.0,160.0549,160.2654,159.8348,160.2559,76905.0
2023-12-14 11:00:00,167.44,167.46,166.32,166.36,64650.0,160.2463,160.2654,159.1744,159.2127,64650.0
2023-12-14 11:05:00,166.39,166.42,166.1,166.14,34732.0,159.2414,159.2701,158.9639,159.0021,34732.0
2023-12-14 11:10:00,166.13,166.47,165.68,165.68,30749.0,158.9926,159.318,158.5619,158.5619,30749.0
2023-12-14 11:15:00,165.7,165.83,165.51,165.81,58442.0,158.581,158.7055,158.3992,158.6863,58442.0
2023-12-14 11:20:00,165.84,165.88,165.66,165.72,39310.0,158.715,158.7533,158.5428,158.6002,39310.0
2023-12-14 11:25:00,165.72,165.86,165.56,165.86,56934.0,158.6002,158.7342,158.4471,158.7342,56934.0
2023-12-14 11:30:00,165.87,166.11,165.84,166.0,34459.0,158.7437,158.9734,158.715,158.8682,34459.0
2023-12-14 11:35:00,166.02,166.08,165.8,166.0,28635.0,158.8873,158.9447,158.6767,158.8682,28635.0
2023-12-14 11:40:00,165.98,166.3,165.98,166.25,20466.0,158.849,159.1553,158.849,159.1074,20466.0
2023-12-14 11:45:00,166.25,166.41,166.19,166.25,37841.0,159.1074,159.2605,159.05,159.1074,37841.0
2023-12-14 11:50:00,166.25,166.34,166.16,166.25,22264.0,159.1074,159.1935,159.0213,159.1074,22264.0
2023-12-14 11:55:00,166.26,166.52,166.23,166.49,31229.0,159.117,159.3658,159.0883,159.3371,31229.0
2023-12-14 12:00:00,166.49,166.56,166.36,166.44,23360.0,159.3371,159.4041,159.2127,159.2893,23360.0
2023-12-14 12:05:00,166.42,166.42,166.24,166.35,18946.0,159.2701,159.2701,159.0978,159.2031,18946.0
2023-12-14 12:10:00,166.38,166.4,166.07,166.15,49612.0,159.2318,159.251,158.9351,159.0117,49612.0
2023-12-14 12:15:00,166.16,166.53,166.13,166.49,52122.0,159.0213,159.3754,158.9926,159.3371,52122.0
2023-12-14 12:20:00,166.53,166.69,166.45,166.51,40256.0,159.3754,159.5285,159.2988,159.3562,40256.0
2023-12-14 12:25:00,166.51,166.6,166.43,166.6,47342.0,159.3562,159.4424,159.2797,159.4424,47342.0
2023-12-14 12:30:00,166.58,166.86,166.58,166.85,39982.0,159.4232,159.6912,159.4232,159.6816,39982.0
2023-12-14 12:35:00,166.88,167.04,166.78,166.95,52625.0,159.7103,159.8635,159.6146,159.7773,52625.0
2023-12-14 12:40:00,166.96,167.34,166.95,167.31,32083.0,159.7869,160.1506,159.7773,160.1219,32083.0
2023-12-14 12:45:00,167.33,167.66,167.32,167.57,41528.0,160.141,160.4568,160.1314,160.3707,41528.0
2023-12-14 12:50:00,167.58,167.73,167.15,167.23,65786.0,160.3803,160.5238,159.9687,160.0453,65786.0
2023-12-14 12:55:00,167.22,167.23,166.73,166.76,120831.0,160.0357,160.0453,159.5668,159.5955,120831.0
2023-12-14 13:00:00,166.76,166.88,166.62,166.84,52789.0,159.5955,159.7103,159.4615,159.6721,52789.0
2023-12-14 13:05:00,166.84,167.04,166.71,167.0,75680.0,159.6721,159.8635,159.5477,159.8252,75680.0
2023-12-14 13:10:00,167.03,167.25,166.97,167.22,76335.0,159.8539,160.0645,159.7965,160.0357,76335.0
2023-12-14 13:15:00,167.21,167.31,167.11,167.23,53725.0,160.0262,160.1219,159.9305,160.0453,53725.0
2023-12-14 13:20:00,167.22,167.37,167.11,167.36,39162.0,160.0357,160.1793,159.9305,160.1697,39162.0
2023-12-14 13:25:00,167.32,167.33,167.15,167.15,57763.0,160.1314,160.141,159.9687,159.9687,57763.0
2023-12-14 13:30:00,167.15,167.47,167.09,167.47,55888.0,159.9687,160.275,159.9113,160.275,55888.0
2023-12-14 13:35:00,167.46,167.55,167.38,167.52,74797.0,160.2654,160.3516,160.1889,160.3229,74797.0
2023-12-14 13:40:00,167.53,168.04,167.52,168.03,71119.0,160.3324,160.8205,160.3229,160.8109,71119.0
2023-12-14 13:45:00,168.03,168.07,167.78,167.82,101860.0,160.8109,160.8492,160.5717,160.61,101860.0
2023-12-14 13:50:00,167.83,167.83,167.19,167.42,123315.0,160.6195,160.6195,160.007,160.2271,123315.0
2023-12-14 13:55:00,167.43,167.81,167.42,167.8,72308.0,160.2367,160.6004,160.2271,160.5908,72308.0
2023-12-14 14:00:00,167.78,168.03,167.77,167.97,62564.0,160.5717,160.8109,160.5621,160.7535,62564.0
2023-12-14 14:05:00,167.96,168.0,167.49,167.6,38554.0,160.7439,160.7822,160.2941,160.3994,38554.0
2023-12-14 14:10:00,167.57,167.76,167.46,167.71,52525.0,160.3707,160.5525,160.2654,160.5047,52525.0
2023-12-14 14:15:00,167.7,167.87,167.6,167.87,46031.0,160.4951,160.6578,160.3994,160.6578,46031.0
2023-12-14 14:20:00,167.88,167.89,167.52,167.69,361523.0,160.6674,160.677,160.3229,160.4855,361523.0
2023-12-14 14:25:00,167.71,168.11,167.71,168.11,55672.0,160.5047,160.8875,160.5047,160.8875,55672.0
2023-12-14 14:30:00,168.11,168.26,167.99,168.24,44279.0,160.8875,161.0311,160.7727,161.0119,44279.0
2023-12-14 14:35:00,168.24,168.34,168.11,168.16,34487.0,161.0119,161.1076,160.8875,160.9354,34487.0
2023-12-14 14:40:00,168.14,168.31,168.04,168.26,38317.0,160.9162,161.0789,160.8205,161.0311,38317.0
2023-12-14 14:45:00,168.23,168.29,167.95,168.02,58893.0,161.0023,161.0598,160.7344,160.8014,58893.0
2023-12-14 14:50:00,168.02,168.03,167.83,167.86,70712.0,160.8014,160.8109,160.6195,160.6482,70712.0
2023-12-14 14:55:00,167.86,168.42,167.84,168.39,47887.0,160.6482,161.1842,160.6291,161.1555,47887.0
2023-12-14 15:00:00,168.4,168.45,168.23,168.24,39004.0,161.165,161.2129,161.0023,161.0119,39004.0
2023-12-14 15:05:00,168.19,168.36,168.07,168.15,48892.0,160.9641,161.1268,160.8492,160.9258,48892.0
2023-12-14 15:10:00,168.16,168.26,168.05,168.09,60802.0,160.9354,161.0311,160.8301,160.8684,60802.0
2023-12-14 15:15:00,168.09,168.12,167.95,168.11,55696.0,160.8684,160.8971,160.7344,160.8875,55696.0
2023-12-14 15:20:00,168.12,168.25,167.98,168.25,65677.0,160.8971,161.0215,160.7631,161.0215,65677.0
2023-12-14 15:25:00,168.26,168.32,168.16,168.3,93616.0,161.0311,161.0885,160.9354,161.0693,93616.0
2023-12-14 15:30:00,168.31,168.68,168.31,168.67,75611.0,161.0789,161.433,161.0789,161.4234,75611.0
2023-12-14 15:35:00,168.66,169.05,168.59,168.89,180431.0,161.4139,161.7871,161.3469,161.634,180431.0
2023-12-14 15:40:00,168.91,169.05,168.86,168.89,109433.0,161.6531,161.7871,161.6053,161.634,109433.0
2023-12-14 15:45:00,168.89,169.0,168.48,168.77,135579.0,161.634,161.7393,161.2416,161.5191,135579.0
2023-12-14 15:50:00,168.77,169.15,168.75,169.15,246120.0,161.5191,161.8828,161.5,161.8828,246120.0
2023-12-14 15:55:00,169.13,169.22,168.76,168.83,595076.0,161.8637,161.9498,161.5096,161.5766,595076.0
2023-12-15 09:30:00,170.36,171.09,169.29,170.14,1783373.0,163.0408,163.7395,162.0168,162.8303,1783373.0
2023-12-15 09:35:00,170.18,170.25,169.66,170.21,99138.0,162.8686,162.9356,162.3709,162.8973,99138.0
2023-12-15 09:40:00,170.15,170.28,169.6,169.93,48391.0,162.8399,162.9643,162.3135,162.6293,48391.0
2023-12-15 09:45:00,169.92,170.08,169.79,170.04,101305.0,162.6197,162.7729,162.4953,162.7346,101305.0
2023-12-15 09:50:00,170.05,170.06,169.65,169.66,90836.0,162.7442,162.7537,162.3613,162.3709,90836.0
2023-12-15 09:55:00,169.68,170.02,169.27,169.86,66088.0,162.3901,162.7154,161.9977,162.5623,66088.0
2023-12-15 10:00:00,169.87,170.1,169.71,169.88,130456.0,162.5719,162.792,162.4188,162.5815,130456.0
2023-12-15 10:05:00,169.9,170.16,169.84,170.11,88059.0,162.6006,162.8494,162.5432,162.8016,88059.0
2023-12-15 10:10:00,170.1,170.14,169.37,169.41,61610.0,162.792,162.8303,162.0934,162.1317,61610.0
2023-12-15 10:15:00,169.39,169.56,169.15,169.35,44814.0,162.1125,162.2752,161.8828,162.0742,44814.0
2023-12-15 10:20:00,169.34,169.59,169.33,169.48,40548.0,162.0647,162.3039,162.0551,162.1986,40548.0
2023-12-15 10:25:00,169.48,169.72,169.47,169.61,21940.0,162.1986,162.4283,162.1891,162.3231,21940.0
2023-12-15 10:30:00,169.61,169.71,169.48,169.65,27022.0,162.3231,162.4188,162.1986,162.3613,27022.0
2023-12-15 10:35:00,169.63,169.65,169.34,169.48,24905.0,162.3422,162.3613,162.0647,162.1986,24905.0
2023-12-15 10:40:00,169.53,169.6,169.36,169.39,21623.0,162.2465,162.3135,162.0838,162.1125,21623.0
2023-12-15 10:45:00,169.4,169.55,169.35,169.53,24848.0,162.1221,162.2656,162.0742,162.2465,24848.0
2023-12-15 10:50:00,169.54,169.93,169.46,169.9,29429.0,162.2561,162.6293,162.1795,162.6006,29429.0
2023-12-15 10:55:00,169.95,170.15,169.82,170.03,49211.0,162.6485,162.8399,162.524,162.725,49211.0
2023-12-15 11:00:00,170.03,170.42,170.01,170.38,24120.0,162.725,163.0983,162.7059,163.06,24120.0
2023-12-15 11:05:00,170.34,170.46,170.0,170.17,28225.0,163.0217,163.1365,162.6963,162.859,28225.0
2023-12-15 11:10:00,170.28,170.44,170.18,170.4,36315.0,162.9643,163.1174,162.8686,163.0791,36315.0
2023-12-15 11:15:00,170.4,170.4,170.19,170.33,45651.0,163.0791,163.0791,162.8781,163.0121,45651.0
2023-12-15 11:20:00,170.35,170.54,170.33,170.52,38879.0,163.0313,163.2131,163.0121,163.194,38879.0
2023-12-15 11:25:00,170.5,170.7,170.48,170.56,26313.0,163.1748,163.3662,163.1557,163.2322,26313.0
2023-12-15 11:30:00,170.55,170.61,170.45,170.46,27215.0,163.2227,163.2801,163.127,163.1365,27215.0
2023-12-15 11:35:00,170.47,170.68,170.41,170.42,25507.0,163.1461,163.3471,163.0887,163.0983,25507.0
2023-12-15 11:40:00,170.4,170.54,170.22,170.47,19722.0,163.0791,163.2131,162.9069,163.1461,19722.0
2023-12-15 11:45:00,170.47,170.48,170.21,170.23,17472.0,163.1461,163.1557,162.8973,162.9164,17472.0
2023-12-15 11:50:00,170.25,170.35,170.14,170.22,15880.0,162.9356,163.0313,162.8303,162.9069,15880.0
2023-12-15 11:55:00,170.2,170.42,170.14,170.35,23535.0,162.8877,163.0983,162.8303,163.0313,23535.0
2023-12-15 12:00:00,170.39,170.43,170.12,170.17,15940.0,163.0695,163.1078,162.8111,162.859,15940.0
2023-12-15 12:05:00,170.17,170.23,169.99,170.03,11758.0,162.859,162.9164,162.6867,162.725,11758.0
2023-12-15 12:10:00,170.07,170.14,169.76,169.83,25547.0,162.7633,162.8303,162.4666,162.5336,25547.0
2023-12-15 12:15:00,169.81,170.03,169.74,169.96,19198.0,162.5145,162.725,162.4475,162.658,19198.0
2023-12-15 12:20:00,169.94,169.98,169.76,169.92,12182.0,162.6389,162.6772,162.4666,162.6197,12182.0
2023-12-15 12:25:00,169.94,170.12,169.91,169.97,20053.0,162.6389,162.8111,162.6102,162.6676,20053.0
2023-12-15 12:30:00,169.98,170.0,169.75,169.86,28000.0,162.6772,162.6963,162.457,162.5623,28000.0
2023-12-15 12:35:00,169.82,169.83,169.36,169.38,30556.0,162.524,162.5336,162.0838,162.1029,30556.0
2023-12-15 12:40:00,169.38,169.43,169.19,169.23,47952.0,162.1029,162.1508,161.9211,161.9594,47952.0
2023-12-15 12:45:00,169.24,169.24,168.9,169.1,56316.0,161.969,161.969,161.6436,161.835,56316.0
2023-12-15 12:50:00,169.11,169.15,168.87,168.93,12157.0,161.8445,161.8828,161.6149,161.6723,12157.0
2023-12-15 12:55:00,168.92,168.93,168.53,168.64,25441.0,161.6627,161.6723,161.2895,161.3947,25441.0
2023-12-15 13:00:00,168.57,168.76,168.52,168.62,16740.0,161.3277,161.5096,161.2799,161.3756,16740.0
2023-12-15 13:05:00,168.63,168.63,168.37,168.56,34585.0,161.3852,161.3852,161.1363,161.3182,34585.0
2023-12-15 13:10:00,168.56,168.81,168.51,168.79,14300.0,161.3182,161.5574,161.2703,161.5383,14300.0
2023-12-15 13:15:00,168.78,168.82,168.42,168.43,26481.0,161.5287,161.567,161.1842,161.1938,26481.0
2023-12-15 13:20:00,168.43,168.74,168.26,168.69,62615.0,161.1938,161.4904,161.0311,161.4426,62615.0
2023-12-15 13:25:00,168.75,168.95,168.74,168.76,15051.0,161.5,161.6914,161.4904,161.5096,15051.0
2023-12-15 13:30:00,168.77,168.87,168.57,168.65,41340.0,161.5191,161.6149,161.3277,161.4043,41340.0
2023-12-15 13:35:00,168.64,168.65,168.39,168.45,22101.0,161.3947,161.4043,161.1555,161.2129,22101.0
2023-12-15 13:40:00,168.45,168.46,167.92,167.96,45563.0,161.2129,161.2225,160.7057,160.7439,45563.0
2023-12-15 13:45:00,167.97,168.22,167.83,168.22,26120.0,160.7535,160.9928,160.6195,160.9928,26120.0
2023-12-15 13:50:00,168.2,168.44,167.94,168.01,23567.0,160.9736,161.2033,160.7248,160.7918,23567.0
2023-12-15 13:55:00,168.03,168.09,167.74,168.01,20867.0,160.8109,160.8684,160.5334,160.7918,20867.0
2023-12-15 14:00:00,167.96,168.05,167.83,167.92,37869.0,160.7439,160.8301,160.6195,160.7057,37869.0
2023-12-15 14:05:00,167.93,168.08,167.76,168.02,20467.0,160.7152,160.8588,160.5525,160.8014,20467.0
2023-12-15 14:10:00,168.02,168.19,167.92,168.16,40990.0,160.8014,160.9641,160.7057,160.9354,40990.0
2023-12-15 14:15:00,168.19,168.41,168.19,168.37,19009.0,160.9641,161.1746,160.9641,161.1363,19009.0
2023-12-15 14:20:00,168.38,168.44,168.18,168.18,16434.0,161.1459,161.2033,160.9545,160.9545,16434.0
2023-12-15 14:25:00,168.15,168.23,167.98,167.98,24851.0,160.9258,161.0023,160.7631,160.7631,24851.0
2023-12-15 14:30:00,167.98,168.41,167.98,168.36,25437.0,160.7631,161.1746,160.7631,161.1268,25437.0
2023-12-15 14:35:00,168.36,168.54,168.35,168.5,21511.0,161.1268,161.299,161.1172,161.2607,21511.0
2023-12-15 14:40:00,168.54,168.74,168.5,168.7,13695.0,161.299,161.4904,161.2607,161.4522,13695.0
2023-12-15 14:45:00,168.71,168.84,168.51,168.52,71325.0,161.4617,161.5861,161.2703,161.2799,71325.0
2023-12-15 14:50:00,168.53,168.65,168.51,168.52,72723.0,161.2895,161.4043,161.2703,161.2799,72723.0
2023-12-15 14:55:00,168.53,168.53,168.37,168.45,40610.0,161.2895,161.2895,161.1363,161.2129,40610.0
2023-12-15 15:00:00,168.45,168.67,168.39,168.6,19835.0,161.2129,161.4234,161.1555,161.3565,19835.0
2023-12-15 15:05:00,168.57,168.58,168.25,168.3,19044.0,161.3277,161.3373,161.0215,161.0693,19044.0
2023-12-15 15:10:00,168.31,168.44,168.28,168.29,31021.0,161.0789,161.2033,161.0502,161.0598,31021.0
2023-12-15 15:15:00,168.3,168.46,168.29,168.33,24811.0,161.0693,161.2225,161.0598,161.0981,24811.0
2023-12-15 15:20:00,168.31,168.39,168.3,168.35,27523.0,161.0789,161.1555,161.0693,161.1172,27523.0
2023-12-15 15:25:00,168.37,168.5,168.34,168.5,44075.0,161.1363,161.2607,161.1076,161.2607,44075.0
2023-12-15 15:30:00,168.5,168.75,168.5,168.7,69278.0,161.2607,161.5,161.2607,161.4522,69278.0
2023-12-15 15:35:00,168.7,168.75,168.59,168.59,120698.0,161.4522,161.5,161.3469,161.3469,120698.0
2023-12-15 15:40:00,168.57,168.65,168.48,168.56,59826.0,161.3277,161.4043,161.2416,161.3182,59826.0
2023-12-15 15:45:00,168.57,168.65,168.53,168.61,47615.0,161.3277,161.4043,161.2895,161.366,47615.0
2023-12-15 15:50:00,168.61,169.02,168.45,169.0,121088.0,161.366,161.7584,161.2129,161.7393,121088.0
2023-12-15 15:55:00,169.0,169.11,168.48,168.58,407017.0,161.7393,161.8445,161.2416,161.3373,407017.0
2023-12-18 09:30:00,168.68,168.97,167.17,167.17,71863.0,161.433,161.7106,159.9879,159.9879,71863.0
2023-12-18 09:35:00,167.34,168.16,167.27,167.57,27534.0,160.1506,160.9354,160.0836,160.3707,27534.0
2023-12-18 09:40:00,167.65,167.91,167.3,167.36,15413.0,160.4473,160.6961,160.1123,160.1697,15413.0
2023-12-18 09:45:00,167.35,167.64,167.28,167.64,15411.0,160.1602,160.4377,160.0932,160.4377,15411.0
2023-12-18 09:50:00,167.58,167.7,167.15,167.3,17571.0,160.3803,160.4951,159.9687,160.1123,17571.0
2023-12-18 09:55:00,167.3,167.32,167.07,167.15,18485.0,160.1123,160.1314,159.8922,159.9687,18485.0
2023-12-18 10:00:00,167.17,167.46,167.02,167.28,28159.0,159.9879,160.2654,159.8443,160.0932,28159.0
2023-12-18 10:05:00,167.2,167.38,167.05,167.29,28050.0,160.0166,160.1889,159.873,160.1027,28050.0
2023-12-18 10:10:00,167.29,167.46,166.78,166.92,23710.0,160.1027,160.2654,159.6146,159.7486,23710.0
2023-12-18 10:15:00,166.95,167.01,166.79,166.83,19655.0,159.7773,159.8348,159.6242,159.6625,19655.0
2023-12-18 10:20:00,166.86,166.92,166.47,166.56,18754.0,159.6912,159.7486,159.318,159.4041,18754.0
2023-12-18 10:25:00,166.59,166.6,166.33,166.56,12281.0,159.4328,159.4424,159.184,159.4041,12281.0
2023-12-18 10:30:00,166.58,166.66,166.51,166.56,16780.0,159.4232,159.4998,159.3562,159.4041,16780.0
2023-12-18 10:35:00,166.56,166.57,165.97,165.97,52132.0,159.4041,159.4137,158.8394,158.8394,52132.0
2023-12-18 10:40:00,166.0,166.64,165.99,166.59,23447.0,158.8682,159.4807,158.8586,159.4328,23447.0
2023-12-18 10:45:00,166.59,166.71,166.19,166.36,26234.0,159.4328,159.5477,159.05,159.2127,26234.0
2023-12-18 10:50:00,166.33,166.35,166.21,166.27,14141.0,159.184,159.2031,159.0691,159.1266,14141.0
2023-12-18 10:55:00,166.29,166.35,166.17,166.2,18346.0,159.1457,159.2031,159.0309,159.0596,18346.0
2023-12-18 11:00:00,166.18,166.19,165.92,165.94,19012.0,159.0404,159.05,158.7916,158.8107,19012.0
2023-12-18 11:05:00,165.94,166.18,165.86,166.18,21111.0,158.8107,159.0404,158.7342,159.0404,21111.0
2023-12-18 11:10:00,166.19,166.63,166.18,166.42,17912.0,159.05,159.4711,159.0404,159.2701,17912.0
2023-12-18 11:15:00,166.44,166.81,166.44,166.78,24326.0,159.2893,159.6434,159.2893,159.6146,24326.0
2023-12-18 11:20:00,166.82,166.95,166.69,166.78,62575.0,159.6529,159.7773,159.5285,159.6146,62575.0
2023-12-18 11:25:00,166.78,166.89,166.7,166.81,18173.0,159.6146,159.7199,159.5381,159.6434,18173.0
2023-12-18 11:30:00,166.83,167.08,166.78,167.07,12856.0,159.6625,159.9018,159.6146,159.8922,12856.0
2023-12-18 11:35:00,167.17,167.2,166.75,166.89,20464.0,159.9879,160.0166,159.5859,159.7199,20464.0
2023-12-18 11:40:00,166.88,167.04,166.87,166.99,28780.0,159.7103,159.8635,159.7008,159.8156,28780.0
2023-12-18 11:45:00,167.01,167.17,166.95,167.09,24281.0,159.8348,159.9879,159.7773,159.9113,24281.0
2023-12-18 11:50:00,167.09,167.1,166.96,167.02,28728.0,159.9113,159.9209,159.7869,159.8443,28728.0
2023-12-18 11:55:00,167.03,167.16,166.94,167.16,19843.0,159.8539,159.9783,159.7678,159.9783,19843.0
2023-12-18 12:00:00,167.17,167.34,167.16,167.21,6701.0,159.9879,160.1506,159.9783,160.0262,6701.0
2023-12-18 12:05:00,167.24,167.26,167.08,167.08,11198.0,160.0549,160.074,159.9018,159.9018,11198.0
2023-12-18 12:10:00,167.13,167.25,167.09,167.13,26862.0,159.9496,160.0645,159.9113,159.9496,26862.0
2023-12-18 12:15:00,167.14,167.4,167.13,167.37,10027.0,159.9592,160.208,159.9496,160.1793,10027.0
2023-12-18 12:20:00,167.38,167.38,167.18,167.21,16143.0,160.1889,160.1889,159.9975,160.0262,16143.0
2023-12-18 12:25:00,167.19,167.27,167.14,167.15,11451.0,160.007,160.0836,159.9592,159.9687,11451.0
2023-12-18 12:30:00,167.13,167.23,167.12,167.15,14634.0,159.9496,160.0453,159.94,159.9687,14634.0
2023-12-18 12:35:00,167.15,167.45,167.09,167.38,68128.0,159.9687,160.2559,159.9113,160.1889,68128.0
2023-12-18 12:40:00,167.36,167.45,167.31,167.42,7997.0,160.1697,160.2559,160.1219,160.2271,7997.0
2023-12-18 12:45:00,167.4,167.4,167.17,167.19,36621.0,160.208,160.208,159.9879,160.007,36621.0
2023-12-18 12:50:00,167.2,167.2,166.99,167.14,13351.0,160.0166,160.0166,159.8156,159.9592,13351.0
2023-12-18 12:55:00,167.12,167.16,167.08,167.11,5684.0,159.94,159.9783,159.9018,159.9305,5684.0
2023-12-18 13:00:00,167.11,167.14,166.97,167.03,20612.0,159.9305,159.9592,159.7965,159.8539,20612.0
2023-12-18 13:05:00,167.0,167.19,166.98,167.18,9674.0,159.8252,160.007,159.8061,159.9975,9674.0
2023-12-18 13:10:00,167.19,167.22,167.16,167.18,7217.0,160.007,160.0357,159.9783,159.9975,7217.0
2023-12-18 13:15:00,167.19,167.2,167.03,167.18,10492.0,160.007,160.0166,159.8539,159.9975,10492.0
2023-12-18 13:20:00,167.19,167.34,167.18,167.22,12599.0,160.007,160.1506,159.9975,160.0357,12599.0
2023-12-18 13:25:00,167.19,167.31,167.19,167.25,8635.0,160.007,160.1219,160.007,160.0645,8635.0
2023-12-18 13:30:00,167.27,167.39,167.22,167.36,45333.0,160.0836,160.1984,160.0357,160.1697,45333.0
2023-12-18 13:35:00,167.37,167.37,167.19,167.23,16857.0,160.1793,160.1793,160.007,160.0453,16857.0
2023-12-18 13:40:00,167.22,167.3,167.14,167.17,10380.0,160.0357,160.1123,159.9592,159.9879,10380.0
2023-12-18 13:45:00,167.16,167.31,167.14,167.28,8952.0,159.9783,160.1219,159.9592,160.0932,8952.0
2023-12-18 13:50:00,167.29,167.45,167.29,167.42,30579.0,160.1027,160.2559,160.1027,160.2271,30579.0
2023-12-18 13:55:00,167.43,167.43,167.3,167.3,36735.0,160.2367,160.2367,160.1123,160.1123,36735.0
2023-12-18 14:00:00,167.3,167.46,167.3,167.45,16136.0,160.1123,160.2654,160.1123,160.2559,16136.0
2023-12-18 14:05:00,167.43,167.44,167.28,167.3,21866.0,160.2367,160.2463,160.0932,160.1123,21866.0
2023-12-18 14:10:00,167.3,167.42,167.24,167.36,37909.0,160.1123,160.2271,160.0549,160.1697,37909.0
2023-12-18 14:15:00,167.36,167.41,167.27,167.3,19837.0,160.1697,160.2176,160.0836,160.1123,19837.0
2023-12-18 14:20:00,167.28,167.64,167.28,167.53,25666.0,160.0932,160.4377,160.0932,160.3324,25666.0
2023-12-18 14:25:00,167.53,167.55,167.38,167.5,38145.0,160.3324,160.3516,160.1889,160.3037,38145.0
2023-12-18 14:30:00,167.5,167.5,167.3,167.34,19248.0,160.3037,160.3037,160.1123,160.1506,19248.0
2023-12-18 14:35:00,167.34,167.57,167.31,167.49,12367.0,160.1506,160.3707,160.1219,160.2941,12367.0
2023-12-18 14:40:00,167.5,167.84,167.5,167.79,69193.0,160.3037,160.6291,160.3037,160.5813,69193.0
2023-12-18 14:45:00,167.78,167.82,167.55,167.68,67127.0,160.5717,160.61,160.3516,160.476,67127.0
2023-12-18 14:50:00,167.68,167.91,167.67,167.77,70813.0,160.476,160.6961,160.4664,160.5621,70813.0
2023-12-18 14:55:00,167.74,167.78,167.59,167.59,30022.0,160.5334,160.5717,160.3898,160.3898,30022.0
2023-12-18 15:00:00,167.59,167.63,167.5,167.6,73164.0,160.3898,160.4281,160.3037,160.3994,73164.0
2023-12-18 15:05:00,167.59,167.72,167.55,167.65,27835.0,160.3898,160.5143,160.3516,160.4473,27835.0
2023-12-18 15:10:00,167.63,167.65,167.47,167.59,16408.0,160.4281,160.4473,160.275,160.3898,16408.0
2023-12-18 15:15:00,167.58,167.67,167.52,167.53,14215.0,160.3803,160.4664,160.3229,160.3324,14215.0
2023-12-18 15:20:00,167.52,167.66,167.51,167.64,22600.0,160.3229,160.4568,160.3133,160.4377,22600.0
2023-12-18 15:25:00,167.63,167.63,167.48,167.51,35594.0,160.4281,160.4281,160.2846,160.3133,35594.0
2023-12-18 15:30:00,167.52,167.56,167.38,167.45,29325.0,160.3229,160.3611,160.1889,160.2559,29325.0
2023-12-18 15:35:00,167.44,167.49,167.36,167.47,22138.0,160.2463,160.2941,160.1697,160.275,22138.0
2023-12-18 15:40:00,167.46,167.53,167.22,167.28,53066.0,160.2654,160.3324,160.0357,160.0932,53066.0
2023-12-18 15:45:00,167.3,167.45,167.23,167.45,57500.0,160.1123,160.2559,160.0453,160.2559,57500.0
2023-12-18 15:50:00,167.44,167.56,167.37,167.5,90554.0,160.2463,160.3611,160.1793,160.3037,90554.0
2023-12-18 15:55:00,167.55,167.58,167.4,167.42,217448.0,160.3516,160.3803,160.208,160.2271,217448.0
2023-12-19 09:30:00,168.19,168.9,168.09,168.27,84015.0,160.9641,161.6436,160.8684,161.0406,84015.0
2023-12-19 09:35:00,168.31,168.72,167.64,167.74,19384.0,161.0789,161.4713,160.4377,160.5334,19384.0
2023-12-19 09:40:00,167.72,168.45,167.72,168.28,21386.0,160.5143,161.2129,160.5143,161.0502,21386.0
2023-12-19 09:45:00,168.29,168.35,167.96,168.32,22990.0,161.0598,161.1172,160.7439,161.0885,22990.0
2023-12-19 09:50:00,168.31,168.49,168.13,168.27,14952.0,161.0789,161.2512,160.9066,161.0406,14952.0
2023-12-19 09:55:00,168.28,168.34,167.97,168.02,31605.0,161.0502,161.1076,160.7535,160.8014,31605.0
2023-12-19 10:00:00,168.03,168.08,167.55,167.66,25648.0,160.8109,160.8588,160.3516,160.4568,25648.0
2023-12-19 10:05:00,167.57,167.63,167.36,167.47,19221.0,160.3707,160.4281,160.1697,160.275,19221.0
2023-12-19 10:10:00,167.41,167.58,167.39,167.42,7824.0,160.2176,160.3803,160.1984,160.2271,7824.0
2023-12-19 10:15:00,167.42,167.69,167.42,167.69,10107.0,160.2271,160.4855,160.2271,160.4855,10107.0
2023-12-19 10:20:00,167.66,167.7,167.5,167.5,6789.0,160.4568,160.4951,160.3037,160.3037,6789.0
2023-12-19 10:25:00,167.49,167.71,167.24,167.31,20714.0,160.2941,160.5047,160.0549,160.1219,20714.0
2023-12-19 10:30:00,167.24,167.32,167.08,167.22,13266.0,160.0549,160.1314,159.9018,160.0357,13266.0
2023-12-19 10:35:00,167.18,167.48,167.11,167.31,12818.0,159.9975,160.2846,159.9305,160.1219,12818.0
2023-12-19 10:40:00,167.31,167.4,167.19,167.36,8857.0,160.1219,160.208,160.007,160.1697,8857.0
2023-12-19 10:45:00,167.36,167.56,167.35,167.53,15527.0,160.1697,160.3611,160.1602,160.3324,15527.0
2023-12-19 10:50:00,167.52,167.66,167.46,167.6,7601.0,160.3229,160.4568,160.2654,160.3994,7601.0
2023-12-19 10:55:00,167.64,167.65,167.54,167.6,13956.0,160.4377,160.4473,160.342,160.3994,13956.0
2023-12-19 11:00:00,167.57,167.83,167.55,167.83,12666.0,160.3707,160.6195,160.3516,160.6195,12666.0
2023-12-19 11:05:00,167.81,167.82,167.61,167.8,7622.0,160.6004,160.61,160.409,160.5908,7622.0
2023-12-19 11:10:00,167.81,167.82,167.74,167.82,11448.0,160.6004,160.61,160.5334,160.61,11448.0
2023-12-19 11:15:00,167.81,167.97,167.76,167.81,12314.0,160.6004,160.7535,160.5525,160.6004,12314.0
2023-12-19 11:20:00,167.76,167.79,167.6,167.68,9413.0,160.5525,160.5813,160.3994,160.476,9413.0
2023-12-19 11:25:00,167.63,167.7,167.56,167.58,6414.0,160.4281,160.4951,160.3611,160.3803,6414.0
2023-12-19 11:30:00,167.61,167.63,167.38,167.39,14346.0,160.409,160.4281,160.1889,160.1984,14346.0
2023-12-19 11:35:00,167.41,167.63,167.37,167.62,9969.0,160.2176,160.4281,160.1793,160.4186,9969.0
2023-12-19 11:40:00,167.62,167.76,167.59,167.74,17691.0,160.4186,160.5525,160.3898,160.5334,17691.0
2023-12-19 11:45:00,167.75,167.78,167.64,167.65,4251.0,160.543,160.5717,160.4377,160.4473,4251.0
2023-12-19 11:50:00,167.67,167.68,167.51,167.65,7742.0,160.4664,160.476,160.3133,160.4473,7742.0
2023-12-19 11:55:00,167.65,167.65,167.5,167.56,11367.0,160.4473,160.4473,160.3037,160.3611,11367.0
2023-12-19 12:00:00,167.56,167.73,167.54,167.73,13156.0,160.3611,160.5238,160.342,160.5238,13156.0
2023-12-19 12:05:00,167.74,167.94,167.69,167.87,15160.0,160.5334,160.7248,160.4855,160.6578,15160.0
2023-12-19 12:10:00,167.86,167.9,167.63,167.77,10071.0,160.6482,160.6865,160.4281,160.5621,10071.0
2023-12-19 12:15:00,167.8,167.96,167.72,167.96,18481.0,160.5908,160.7439,160.5143,160.7439,18481.0
2023-12-19 12:20:00,167.91,167.99,167.89,167.97,14100.0,160.6961,160.7727,160.677,160.7535,14100.0
2023-12-19 12:25:00,167.97,168.11,167.95,168.06,9335.0,160.7535,160.8875,160.7344,160.8397,9335.0
2023-12-19 12:30:00,168.03,168.19,168.02,168.19,9804.0,160.8109,160.9641,160.8014,160.9641,9804.0
2023-12-19 12:35:00,168.19,168.32,168.18,168.31,15016.0,160.9641,161.0885,160.9545,161.0789,15016.0
2023-12-19 12:40:00,168.29,168.42,168.28,168.42,6511.0,161.0598,161.1842,161.0502,161.1842,6511.0
2023-12-19 12:45:00,168.42,168.5,168.39,168.4,7087.0,161.1842,161.2607,161.1555,161.165,7087.0
2023-12-19 12:50:00,168.4,168.54,168.4,168.51,23288.0,161.165,161.299,161.165,161.2703,23288.0
2023-12-19 12:55:00,168.46,168.5,168.36,168.37,9457.0,161.2225,161.2607,161.1268,161.1363,9457.0
2023-12-19 13:00:00,168.37,168.47,168.23,168.28,12237.0,161.1363,161.232,161.0023,161.0502,12237.0
2023-12-19 13:05:00,168.28,168.3,168.05,168.08,6415.0,161.0502,161.0693,160.8301,160.8588,6415.0
2023-12-19 13:10:00,168.08,168.14,168.01,168.11,8337.0,160.8588,160.9162,160.7918,160.8875,8337.0
2023-12-19 13:15:00,168.09,168.11,167.97,168.06,15122.0,160.8684,160.8875,160.7535,160.8397,15122.0
2023-12-19 13:20:00,168.11,168.19,168.04,168.19,8688.0,160.8875,160.9641,160.8205,160.9641,8688.0
2023-12-19 13:25:00,168.15,168.23,168.13,168.22,8035.0,160.9258,161.0023,160.9066,160.9928,8035.0
2023-12-19 13:30:00,168.24,168.27,168.12,168.17,7775.0,161.0119,161.0406,160.8971,160.9449,7775.0
2023-12-19 13:35:00,168.22,168.23,168.01,168.09,6339.0,160.9928,161.0023,160.7918,160.8684,6339.0
2023-12-19 13:40:00,168.13,168.21,168.06,168.12,13915.0,160.9066,160.9832,160.8397,160.8971,13915.0
2023-12-19 13:45:00,168.12,168.26,168.12,168.24,9256.0,160.8971,161.0311,160.8971,161.0119,9256.0
2023-12-19 13:50:00,168.23,168.25,168.15,168.21,7631.0,161.0023,161.0215,160.9258,160.9832,7631.0
2023-12-19 13:55:00,168.19,168.22,168.03,168.11,9629.0,160.9641,160.9928,160.8109,160.8875,9629.0
2023-12-19 14:00:00,168.14,168.16,168.09,168.09,12093.0,160.9162,160.9354,160.8684,160.8684,12093.0
2023-12-19 14:05:00,168.11,168.27,168.05,168.25,14845.0,160.8875,161.0406,160.8301,161.0215,14845.0
2023-12-19 14:10:00,168.27,168.35,168.25,168.31,7089.0,161.0406,161.1172,161.0215,161.0789,7089.0
2023-12-19 14:15:00,168.31,168.38,168.26,168.38,11070.0,161.0789,161.1459,161.0311,161.1459,11070.0
2023-12-19 14:20:00,168.38,168.39,168.13,168.19,13625.0,161.1459,161.1555,160.9066,160.9641,13625.0
2023-12-19 14:25:00,168.17,168.26,168.14,168.26,9747.0,160.9449,161.0311,160.9162,161.0311,9747.0
2023-12-19 14:30:00,168.27,168.27,168.05,168.16,11004.0,161.0406,161.0406,160.8301,160.9354,11004.0
2023-12-19 14:35:00,168.14,168.28,168.13,168.22,11079.0,160.9162,161.0502,160.9066,160.9928,11079.0
2023-12-19 14:40:00,168.22,168.31,168.1,168.22,11341.0,160.9928,161.0789,160.8779,160.9928,11341.0
2023-12-19 14:45:00,168.23,168.29,168.15,168.19,8486.0,161.0023,161.0598,160.9258,160.9641,8486.0
2023-12-19 14:50:00,168.15,168.22,168.13,168.21,8601.0,160.9258,160.9928,160.9066,160.9832,8601.0
2023-12-19 14:55:00,168.2,168.25,168.15,168.24,21300.0,160.9736,161.0215,160.9258,161.0119,21300.0
2023-12-19 15:00:00,168.22,168.37,168.18,168.25,20915.0,160.9928,161.1363,160.9545,161.0215,20915.0
2023-12-19 15:05:00,168.21,168.26,168.01,168.09,46158.0,160.9832,161.0311,160.7918,160.8684,46158.0
2023-12-19 15:10:00,168.08,168.2,168.05,168.18,16089.0,160.8588,160.9736,160.8301,160.9545,16089.0
2023-12-19 15:15:00,168.16,168.2,168.09,168.13,12746.0,160.9354,160.9736,160.8684,160.9066,12746.0
2023-12-19 15:20:00,168.14,168.14,168.05,168.1,14478.0,160.9162,160.9162,160.8301,160.8779,14478.0
2023-12-19 15:25:00,168.1,168.14,167.98,168.14,25784.0,160.8779,160.9162,160.7631,160.9162,25784.0
2023-12-19 15:30:00,168.11,168.12,168.0,168.1,18595.0,160.8875,160.8971,160.7822,160.8779,18595.0
2023-12-19 15:35:00,168.08,168.08,167.95,167.96,15859.0,160.8588,160.8588,160.7344,160.7439,15859.0
2023-12-19 15:40:00,167.95,168.07,167.93,168.05,39786.0,160.7344,160.8492,160.7152,160.8301,39786.0
2023-12-19 15:45:00,168.04,168.11,167.99,168.08,56077.0,160.8205,160.8875,160.7727,160.8588,56077.0
2023-12-19 15:50:00,168.08,168.29,168.08,168.15,69835.0,160.8588,161.0598,160.8588,160.9258,69835.0
2023-12-19 15:55:00,168.13,168.58,168.12,168.51,237264.0,160.9066,161.3373,160.8971,161.2703,237264.0
2023-12-20 09:30:00,167.79,168.18,167.59,168.05,99302.0,160.5813,160.9545,160.3898,160.8301,99302.0
2023-12-20 09:35:00,168.01,168.2,167.62,167.88,29085.0,160.7918,160.9736,160.4186,160.6674,29085.0
2023-12-20 09:40:00,167.83,167.85,167.33,167.68,37821.0,160.6195,160.6387,160.141,160.476,37821.0
2023-12-20 09:45:00,167.63,167.7,167.36,167.59,53491.0,160.4281,160.4951,160.1697,160.3898,53491.0
2023-12-20 09:50:00,167.55,167.69,167.41,167.69,33671.0,160.3516,160.4855,160.2176,160.4855,33671.0
2023-12-20 09:55:00,167.67,167.87,167.53,167.68,39552.0,160.4664,160.6578,160.3324,160.476,39552.0
2023-12-20 10:00:00,167.68,167.76,167.54,167.56,22961.0,160.476,160.5525,160.342,160.3611,22961.0
2023-12-20 10:05:00,167.56,167.68,167.49,167.67,21271.0,160.3611,160.476,160.2941,160.4664,21271.0
2023-12-20 10:10:00,167.68,167.82,167.58,167.72,21060.0,160.476,160.61,160.3803,160.5143,21060.0
2023-12-20 10:15:00,167.72,167.81,167.53,167.71,36661.0,160.5143,160.6004,160.3324,160.5047,36661.0
2023-12-20 10:20:00,167.71,167.91,167.68,167.81,30149.0,160.5047,160.6961,160.476,160.6004,30149.0
2023-12-20 10:25:00,167.8,168.17,167.76,167.89,37303.0,160.5908,160.9449,160.5525,160.677,37303.0
2023-12-20 10:30:00,167.89,168.13,167.89,167.97,15035.0,160.677,160.9066,160.677,160.7535,15035.0
2023-12-20 10:35:00,167.95,168.06,167.88,167.9,14138.0,160.7344,160.8397,160.6674,160.6865,14138.0
2023-12-20 10:40:00,167.9,168.04,167.69,168.04,27479.0,160.6865,160.8205,160.4855,160.8205,27479.0
2023-12-20 10:45:00,168.05,168.13,167.86,167.95,30256.0,160.8301,160.9066,160.6482,160.7344,30256.0
2023-12-20 10:50:00,167.96,168.03,167.91,167.96,18571.0,160.7439,160.8109,160.6961,160.7439,18571.0
2023-12-20 10:55:00,167.96,168.11,167.93,168.04,16130.0,160.7439,160.8875,160.7152,160.8205,16130.0
2023-12-20 11:00:00,168.02,168.17,167.99,168.01,13926.0,160.8014,160.9449,160.7727,160.7918,13926.0
2023-12-20 11:05:00,168.03,168.07,167.93,167.96,19027.0,160.8109,160.8492,160.7152,160.7439,19027.0
2023-12-20 11:10:00,167.96,168.21,167.96,168.0,13122.0,160.7439,160.9832,160.7439,160.7822,13122.0
2023-12-20 11:15:00,167.99,168.17,167.96,168.17,14520.0,160.7727,160.9449,160.7439,160.9449,14520.0
2023-12-20 11:20:00,168.15,168.24,168.14,168.21,13745.0,160.9258,161.0119,160.9162,160.9832,13745.0
2023-12-20 11:25:00,168.23,168.24,168.15,168.19,13225.0,161.0023,161.0119,160.9258,160.9641,13225.0
2023-12-20 11:30:00,168.19,168.26,168.03,168.15,17710.0,160.9641,161.0311,160.8109,160.9258,17710.0
2023-12-20 11:35:00,168.16,168.3,168.13,168.21,6748.0,160.9354,161.0693,160.9066,160.9832,6748.0
2023-12-20 11:40:00,168.2,168.3,168.19,168.29,10327.0,160.9736,161.0693,160.9641,161.0598,10327.0
2023-12-20 11:45:00,168.28,168.31,168.14,168.22,15113.0,161.0502,161.0789,160.9162,160.9928,15113.0
2023-12-20 11:50:00,168.22,168.36,168.21,168.33,10339.0,160.9928,161.1268,160.9832,161.0981,10339.0
2023-12-20 11:55:00,168.34,168.43,168.34,168.41,8499.0,161.1076,161.1938,161.1076,161.1746,8499.0
2023-12-20 12:00:00,168.42,168.53,168.38,168.39,15352.0,161.1842,161.2895,161.1459,161.1555,15352.0
2023-12-20 12:05:00,168.41,168.41,168.31,168.35,10641.0,161.1746,161.1746,161.0789,161.1172,10641.0
2023-12-20 12:10:00,168.36,168.43,168.32,168.43,9312.0,161.1268,161.1938,161.0885,161.1938,9312.0
2023-12-20 12:15:00,168.4,168.5,168.38,168.39,12222.0,161.165,161.2607,161.1459,161.1555,12222.0
2023-12-20 12:20:00,168.38,168.42,168.24,168.39,58240.0,161.1459,161.1842,161.0119,161.1555,58240.0
2023-12-20 12:25:00,168.39,168.53,168.38,168.43,8501.0,161.1555,161.2895,161.1459,161.1938,8501.0
2023-12-20 12:30:00,168.44,168.45,168.22,168.3,12778.0,161.2033,161.2129,160.9928,161.0693,12778.0
2023-12-20 12:35:00,168.3,168.42,168.29,168.39,10803.0,161.0693,161.1842,161.0598,161.1555,10803.0
2023-12-20 12:40:00,168.4,168.5,168.39,168.41,13779.0,161.165,161.2607,161.1555,161.1746,13779.0
2023-12-20 12:45:00,168.4,168.5,168.37,168.48,17028.0,161.165,161.2607,161.1363,161.2416,17028.0
2023-12-20 12:50:00,168.49,168.49,168.41,168.43,8427.0,161.2512,161.2512,161.1746,161.1938,8427.0
2023-12-20 12:55:00,168.44,168.59,168.42,168.55,31912.0,161.2033,161.3469,161.1842,161.3086,31912.0
2023-12-20 13:00:00,168.55,168.56,168.37,168.53,18294.0,161.3086,161.3182,161.1363,161.2895,18294.0
2023-12-20 13:05:00,168.52,168.55,168.44,168.5,14441.0,161.2799,161.3086,161.2033,161.2607,14441.0
2023-12-20 13:10:00,168.48,168.56,168.47,168.56,15397.0,161.2416,161.3182,161.232,161.3182,15397.0
2023-12-20 13:15:00,168.52,168.58,168.46,168.54,10387.0,161.2799,161.3373,161.2225,161.299,10387.0
2023-12-20 13:20:00,168.53,168.58,168.41,168.44,14484.0,161.2895,161.3373,161.1746,161.2033,14484.0
2023-12-20 13:25:00,168.43,168.44,168.29,168.34,11531.0,161.1938,161.2033,161.0598,161.1076,11531.0
2023-12-20 13:30:00,168.35,168.52,168.35,168.49,11211.0,161.1172,161.2799,161.1172,161.2512,11211.0
2023-12-20 13:35:00,168.46,168.5,168.4,168.42,20802.0,161.2225,161.2607,161.165,161.1842,20802.0
2023-12-20 13:40:00,168.42,168.47,168.3,168.34,19472.0,161.1842,161.232,161.0693,161.1076,19472.0
2023-12-20 13:45:00,168.33,168.35,168.17,168.21,11555.0,161.0981,161.1172,160.9449,160.9832,11555.0
2023-12-20 13:50:00,168.21,168.24,168.09,168.22,14719.0,160.9832,161.0119,160.8684,160.9928,14719.0
2023-12-20 13:55:00,168.18,168.25,168.1,168.15,9486.0,160.9545,161.0215,160.8779,160.9258,9486.0
2023-12-20 14:00:00,168.13,168.18,167.92,168.0,17622.0,160.9066,160.9545,160.7057,160.7822,17622.0
2023-12-20 14:05:00,168.03,168.12,167.98,168.05,12821.0,160.8109,160.8971,160.7631,160.8301,12821.0
2023-12-20 14:10:00,168.03,168.1,168.0,168.1,13890.0,160.8109,160.8779,160.7822,160.8779,13890.0
2023-12-20 14:15:00,168.1,168.1,168.02,168.03,10655.0,160.8779,160.8779,160.8014,160.8109,10655.0
2023-12-20 14:20:00,168.0,168.05,167.94,167.94,25441.0,160.7822,160.8301,160.7248,160.7248,25441.0
2023-12-20 14:25:00,167.91,167.95,167.73,167.77,22912.0,160.6961,160.7344,160.5238,160.5621,22912.0
2023-12-20 14:30:00,167.73,167.74,167.57,167.63,24669.0,160.5238,160.5334,160.3707,160.4281,24669.0
2023-12-20 14:35:00,167.64,167.75,167.3,167.4,66758.0,160.4377,160.543,160.1123,160.208,66758.0
2023-12-20 14:40:00,167.34,167.53,167.1,167.11,64106.0,160.1506,160.3324,159.9209,159.9305,64106.0
2023-12-20 14:45:00,167.09,167.22,166.67,166.77,24015.0,159.9113,160.0357,159.5094,159.6051,24015.0
2023-12-20 14:50:00,166.78,166.8,165.88,166.41,50123.0,159.6146,159.6338,158.7533,159.2605,50123.0
2023-12-20 14:55:00,166.42,166.57,165.94,166.0,58770.0,159.2701,159.4137,158.8107,158.8682,58770.0
2023-12-20 15:00:00,165.96,166.14,165.74,165.86,70746.0,158.8299,159.0021,158.6193,158.7342,70746.0
2023-12-20 15:05:00,165.86,166.01,165.64,165.96,81672.0,158.7342,158.8777,158.5236,158.8299,81672.0
2023-12-20 15:10:00,165.98,166.25,165.67,165.72,57165.0,158.849,159.1074,158.5523,158.6002,57165.0
2023-12-20 15:15:00,165.72,166.16,165.72,166.11,62955.0,158.6002,159.0213,158.6002,158.9734,62955.0
2023-12-20 15:20:00,166.12,166.2,165.92,165.96,58474.0,158.983,159.0596,158.7916,158.8299,58474.0
2023-12-20 15:25:00,165.91,166.03,165.55,165.57,51545.0,158.782,158.8969,158.4375,158.4566,51545.0
2023-12-20 15:30:00,165.54,165.81,165.42,165.66,40566.0,158.4279,158.6863,158.3131,158.5428,40566.0
2023-12-20 15:35:00,165.66,165.68,165.42,165.44,37735.0,158.5428,158.5619,158.3131,158.3322,37735.0
2023-12-20 15:40:00,165.44,165.76,165.44,165.76,46177.0,158.3322,158.6385,158.3322,158.6385,46177.0
2023-12-20 15:45:00,165.77,165.82,165.45,165.64,55814.0,158.648,158.6959,158.3418,158.5236,55814.0
2023-12-20 15:50:00,165.76,165.76,165.42,165.64,96860.0,158.6385,158.6385,158.3131,158.5236,96860.0
2023-12-20 15:55:00,165.56,165.7,165.07,165.18,282276.0,158.4471,158.581,157.9781,158.0834,282276.0
2023-12-21 09:30:00,167.05,167.2,166.54,167.15,86484.0,159.873,160.0166,159.385,159.9687,86484.0
2023-12-21 09:35:00,167.15,167.2,166.63,166.64,59681.0,159.9687,160.0166,159.4711,159.4807,59681.0
2023-12-21 09:40:00,166.78,166.79,166.3,166.79,15407.0,159.6146,159.6242,159.1553,159.6242,15407.0
2023-12-21 09:45:00,166.86,167.03,166.73,166.95,11181.0,159.6912,159.8539,159.5668,159.7773,11181.0
2023-12-21 09:50:00,167.02,167.33,166.81,166.91,14973.0,159.8443,160.141,159.6434,159.7391,14973.0
2023-12-21 09:55:00,166.81,167.02,166.63,167.02,21919.0,159.6434,159.8443,159.4711,159.8443,21919.0
2023-12-21 10:00:00,166.96,167.13,166.66,166.66,13720.0,159.7869,159.9496,159.4998,159.4998,13720.0
2023-12-21 10:05:00,166.66,166.8,166.4,166.48,14578.0,159.4998,159.6338,159.251,159.3275,14578.0
2023-12-21 10:10:00,166.47,167.04,166.46,166.9,21619.0,159.318,159.8635,159.3084,159.7295,21619.0
2023-12-21 10:15:00,166.81,167.31,166.72,167.31,14748.0,159.6434,160.1219,159.5572,160.1219,14748.0
2023-12-21 10:20:00,167.33,167.57,167.27,167.4,30447.0,160.141,160.3707,160.0836,160.208,30447.0
2023-12-21 10:25:00,167.4,167.4,166.67,166.72,13971.0,160.208,160.208,159.5094,159.5572,13971.0
2023-12-21 10:30:00,166.73,167.15,166.73,167.14,15516.0,159.5668,159.9687,159.5668,159.9592,15516.0
2023-12-21 10:35:00,167.11,167.11,166.72,166.73,9453.0,159.9305,159.9305,159.5572,159.5668,9453.0
2023-12-21 10:40:00,166.73,166.89,166.61,166.71,14160.0,159.5668,159.7199,159.4519,159.5477,14160.0
2023-12-21 10:45:00,166.67,166.82,166.52,166.56,20180.0,159.5094,159.6529,159.3658,159.4041,20180.0
2023-12-21 10:50:00,166.53,166.59,166.24,166.33,21077.0,159.3754,159.4328,159.0978,159.184,21077.0
2023-12-21 10:55:00,166.34,166.45,166.26,166.33,12248.0,159.1935,159.2988,159.117,159.184,12248.0
2023-12-21 11:00:00,166.35,166.7,166.22,166.63,22566.0,159.2031,159.5381,159.0787,159.4711,22566.0
2023-12-21 11:05:00,166.63,166.71,166.28,166.33,12565.0,159.4711,159.5477,159.1361,159.184,12565.0
2023-12-21 11:10:00,166.42,166.65,166.35,166.52,8770.0,159.2701,159.4902,159.2031,159.3658,8770.0
2023-12-21 11:15:00,166.59,166.61,166.29,166.47,10147.0,159.4328,159.4519,159.1457,159.318,10147.0
2023-12-21 11:20:00,166.47,166.88,166.44,166.81,13454.0,159.318,159.7103,159.2893,159.6434,13454.0
2023-12-21 11:25:00,166.78,166.92,166.66,166.87,6975.0,159.6146,159.7486,159.4998,159.7008,6975.0
2023-12-21 11:30:00,166.86,166.98,166.82,166.94,20215.0,159.6912,159.8061,159.6529,159.7678,20215.0
2023-12-21 11:35:00,166.95,167.32,166.94,167.19,21504.0,159.7773,160.1314,159.7678,160.007,21504.0
2023-12-21 11:40:00,167.21,167.22,167.07,167.08,9559.0,160.0262,160.0357,159.8922,159.9018,9559.0
2023-12-21 11:45:00,167.09,167.23,166.89,166.89,16344.0,159.9113,160.0453,159.7199,159.7199,16344.0
2023-12-21 11:50:00,166.83,166.84,166.65,166.75,11009.0,159.6625,159.6721,159.4902,159.5859,11009.0
2023-12-21 11:55:00,166.75,166.76,166.38,166.41,8606.0,159.5859,159.5955,159.2318,159.2605,8606.0
2023-12-21 12:00:00,166.4,166.56,166.05,166.07,11414.0,159.251,159.4041,158.916,158.9351,11414.0
2023-12-21 12:05:00,166.07,166.14,165.88,165.92,7317.0,158.9351,159.0021,158.7533,158.7916,7317.0
2023-12-21 12:10:00,165.9,166.06,165.84,165.89,9284.0,158.7725,158.9256,158.715,158.7629,9284.0
2023-12-21 12:15:00,165.9,166.11,165.9,166.11,10122.0,158.7725,158.9734,158.7725,158.9734,10122.0
2023-12-21 12:20:00,166.06,166.12,165.89,166.12,8222.0,158.9256,158.983,158.7629,158.983,8222.0
2023-12-21 12:25:00,166.14,166.14,165.91,166.04,4846.0,159.0021,159.0021,158.782,158.9064,4846.0
2023-12-21 12:30:00,165.99,166.38,165.99,166.13,6018.0,158.8586,159.2318,158.8586,158.9926,6018.0
2023-12-21 12:35:00,166.13,166.36,166.07,166.26,8903.0,158.9926,159.2127,158.9351,159.117,8903.0
2023-12-21 12:40:00,166.3,166.57,166.28,166.48,13475.0,159.1553,159.4137,159.1361,159.3275,13475.0
2023-12-21 12:45:00,166.47,166.64,166.38,166.57,24072.0,159.318,159.4807,159.2318,159.4137,24072.0
2023-12-21 12:50:00,166.55,166.56,166.27,166.28,19524.0,159.3945,159.4041,159.1266,159.1361,19524.0
2023-12-21 12:55:00,166.3,166.32,166.22,166.3,27060.0,159.1553,159.1744,159.0787,159.1553,27060.0
2023-12-21 13:00:00,166.3,166.62,166.28,166.52,12532.0,159.1553,159.4615,159.1361,159.3658,12532.0
2023-12-21 13:05:00,166.5,166.6,166.38,166.46,14198.0,159.3467,159.4424,159.2318,159.3084,14198.0
2023-12-21 13:10:00,166.43,166.5,166.32,166.38,16840.0,159.2797,159.3467,159.1744,159.2318,16840.0
2023-12-21 13:15:00,166.4,166.41,165.95,166.01,10247.0,159.251,159.2605,158.8203,158.8777,10247.0
2023-12-21 13:20:00,166.03,166.55,165.91,166.52,8390.0,158.8969,159.3945,158.782,159.3658,8390.0
2023-12-21 13:25:00,166.45,166.45,166.26,166.4,4855.0,159.2988,159.2988,159.117,159.251,4855.0
2023-12-21 13:30:00,166.43,166.6,166.32,166.36,6731.0,159.2797,159.4424,159.1744,159.2127,6731.0
2023-12-21 13:35:00,166.36,166.46,166.24,166.33,9826.0,159.2127,159.3084,159.0978,159.184,9826.0
2023-12-21 13:40:00,166.25,166.46,166.22,166.38,13146.0,159.1074,159.3084,159.0787,159.2318,13146.0
2023-12-21 13:45:00,166.33,166.57,166.31,166.38,11005.0,159.184,159.4137,159.1648,159.2318,11005.0
2023-12-21 13:50:00,166.28,166.47,166.28,166.4,6156.0,159.1361,159.318,159.1361,159.251,6156.0
2023-12-21 13:55:00,166.41,166.51,166.34,166.47,6157.0,159.2605,159.3562,159.1935,159.318,6157.0
2023-12-21 14:00:00,166.47,166.52,166.35,166.41,8063.0,159.318,159.3658,159.2031,159.2605,8063.0
2023-12-21 14:05:00,166.43,166.46,166.31,166.33,27145.0,159.2797,159.3084,159.1648,159.184,27145.0
2023-12-21 14:10:00,166.35,166.42,166.11,166.18,4647.0,159.2031,159.2701,158.9734,159.0404,4647.0
2023-12-21 14:15:00,166.18,166.27,166.05,166.25,24416.0,159.0404,159.1266,158.916,159.1074,24416.0
2023-12-21 14:20:00,166.21,166.21,165.67,165.73,28660.0,159.0691,159.0691,158.5523,158.6098,28660.0
2023-12-21 14:25:00,165.75,166.12,165.75,166.09,8433.0,158.6289,158.983,158.6289,158.9543,8433.0
2023-12-21 14:30:00,166.15,166.23,166.03,166.22,7502.0,159.0117,159.0883,158.8969,159.0787,7502.0
2023-12-21 14:35:00,166.23,166.41,166.08,166.36,11379.0,159.0883,159.2605,158.9447,159.2127,11379.0
2023-12-21 14:40:00,166.37,166.44,166.3,166.33,15708.0,159.2223,159.2893,159.1553,159.184,15708.0
2023-12-21 14:45:00,166.33,166.35,166.18,166.18,8415.0,159.184,159.2031,159.0404,159.0404,8415.0
2023-12-21 14:50:00,166.2,166.3,166.1,166.16,21373.0,159.0596,159.1553,158.9639,159.0213,21373.0
2023-12-21 14:55:00,166.19,166.2,165.85,166.09,18247.0,159.05,159.0596,158.7246,158.9543,18247.0
2023-12-21 15:00:00,166.08,166.24,166.01,166.21,10797.0,158.9447,159.0978,158.8777,159.0691,10797.0
2023-12-21 15:05:00,166.22,166.39,166.21,166.39,19086.0,159.0787,159.2414,159.0691,159.2414,19086.0
2023-12-21 15:10:00,166.4,166.67,166.39,166.6,23219.0,159.251,159.5094,159.2414,159.4424,23219.0
2023-12-21 15:15:00,166.6,166.72,166.52,166.71,15071.0,159.4424,159.5572,159.3658,159.5477,15071.0
2023-12-21 15:20:00,166.71,166.87,166.66,166.84,31074.0,159.5477,159.7008,159.4998,159.6721,31074.0
2023-12-21 15:25:00,166.84,167.13,166.8,167.13,20901.0,159.6721,159.9496,159.6338,159.9496,20901.0
2023-12-21 15:30:00,167.17,167.22,166.89,166.91,22679.0,159.9879,160.0357,159.7199,159.7391,22679.0
2023-12-21 15:35:00,166.9,167.06,166.86,166.96,28359.0,159.7295,159.8826,159.6912,159.7869,28359.0
2023-12-21 15:40:00,166.96,167.07,166.9,166.94,29832.0,159.7869,159.8922,159.7295,159.7678,29832.0
2023-12-21 15:45:00,166.93,167.1,166.93,167.01,44184.0,159.7582,159.9209,159.7582,159.8348,44184.0
2023-12-21 15:50:00,167.01,167.21,166.81,167.03,112031.0,159.8348,160.0262,159.6434,159.8539,112031.0
2023-12-21 15:55:00,167.01,167.01,166.74,166.81,198438.0,159.8348,159.8348,159.5764,159.6434,198438.0
2023-12-22 09:30:00,167.56,168.18,167.11,167.93,61658.0,160.3611,160.9545,159.9305,160.7152,61658.0
2023-12-22 09:35:00,167.99,168.3,167.84,168.19,10533.0,160.7727,161.0693,160.6291,160.9641,10533.0
2023-12-22 09:40:00,168.21,168.72,167.96,168.71,15378.0,160.9832,161.4713,160.7439,161.4617,15378.0
2023-12-22 09:45:00,168.59,168.84,168.53,168.59,16800.0,161.3469,161.5861,161.2895,161.3469,16800.0
2023-12-22 09:50:00,168.64,168.93,168.55,168.55,24471.0,161.3947,161.6723,161.3086,161.3086,24471.0
2023-12-22 09:55:00,168.55,168.8,168.44,168.52,24692.0,161.3086,161.5479,161.2033,161.2799,24692.0
2023-12-22 10:00:00,168.57,168.65,168.27,168.33,17281.0,161.3277,161.4043,161.0406,161.0981,17281.0
2023-12-22 10:05:00,168.32,168.59,168.29,168.48,9035.0,161.0885,161.3469,161.0598,161.2416,9035.0
2023-12-22 10:10:00,168.46,168.63,168.46,168.6,14812.0,161.2225,161.3852,161.2225,161.3565,14812.0
2023-12-22 10:15:00,168.6,168.6,168.43,168.47,11257.0,161.3565,161.3565,161.1938,161.232,11257.0
2023-12-22 10:20:00,168.51,168.56,168.18,168.31,6773.0,161.2703,161.3182,160.9545,161.0789,6773.0
2023-12-22 10:25:00,168.23,168.48,168.23,168.46,11678.0,161.0023,161.2416,161.0023,161.2225,11678.0
2023-12-22 10:30:00,168.42,168.54,168.31,168.52,7960.0,161.1842,161.299,161.0789,161.2799,7960.0
2023-12-22 10:35:00,168.52,168.59,168.33,168.49,10849.0,161.2799,161.3469,161.0981,161.2512,10849.0
2023-12-22 10:40:00,168.5,168.61,168.29,168.39,5498.0,161.2607,161.366,161.0598,161.1555,5498.0
2023-12-22 10:45:00,168.42,168.43,168.21,168.24,8135.0,161.1842,161.1938,160.9832,161.0119,8135.0
2023-12-22 10:50:00,168.2,168.23,168.09,168.23,7159.0,160.9736,161.0023,160.8684,161.0023,7159.0
2023-12-22 10:55:00,168.21,168.3,167.92,168.28,22459.0,160.9832,161.0693,160.7057,161.0502,22459.0
2023-12-22 11:00:00,168.26,168.44,167.94,168.23,25296.0,161.0311,161.2033,160.7248,161.0023,25296.0
2023-12-22 11:05:00,168.24,168.33,167.92,168.33,9479.0,161.0119,161.0981,160.7057,161.0981,9479.0
2023-12-22 11:10:00,168.32,168.41,168.19,168.27,9338.0,161.0885,161.1746,160.9641,161.0406,9338.0
2023-12-22 11:15:00,168.25,168.27,167.98,168.05,5248.0,161.0215,161.0406,160.7631,160.8301,5248.0
2023-12-22 11:20:00,168.02,168.31,168.02,168.22,6085.0,160.8014,161.0789,160.8014,160.9928,6085.0
2023-12-22 11:25:00,168.22,168.35,168.14,168.32,4796.0,160.9928,161.1172,160.9162,161.0885,4796.0
2023-12-22 11:30:00,168.33,168.57,168.32,168.47,6422.0,161.0981,161.3277,161.0885,161.232,6422.0
2023-12-22 11:35:00,168.41,168.44,168.28,168.31,4527.0,161.1746,161.2033,161.0502,161.0789,4527.0
2023-12-22 11:40:00,168.28,168.28,168.11,168.11,6924.0,161.0502,161.0502,160.8875,160.8875,6924.0
2023-12-22 11:45:00,168.1,168.28,168.07,168.18,5647.0,160.8779,161.0502,160.8492,160.9545,5647.0
2023-12-22 11:50:00,168.15,168.4,168.15,168.19,8340.0,160.9258,161.165,160.9258,160.9641,8340.0
2023-12-22 11:55:00,168.22,168.29,168.16,168.21,6927.0,160.9928,161.0598,160.9354,160.9832,6927.0
2023-12-22 12:00:00,168.22,168.24,168.14,168.2,7007.0,160.9928,161.0119,160.9162,160.9736,7007.0
2023-12-22 12:05:00,168.19,168.33,168.04,168.2,14306.0,160.9641,161.0981,160.8205,160.9736,14306.0
2023-12-22 12:10:00,168.09,168.09,167.85,167.88,12712.0,160.8684,160.8684,160.6387,160.6674,12712.0
2023-12-22 12:15:00,167.87,168.0,167.86,167.97,6615.0,160.6578,160.7822,160.6482,160.7535,6615.0
2023-12-22 12:20:00,167.97,167.97,167.82,167.91,9305.0,160.7535,160.7535,160.61,160.6961,9305.0
2023-12-22 12:25:00,167.91,168.12,167.89,168.09,9137.0,160.6961,160.8971,160.677,160.8684,9137.0
2023-12-22 12:30:00,168.1,168.14,167.94,168.05,9534.0,160.8779,160.9162,160.7248,160.8301,9534.0
2023-12-22 12:35:00,168.05,168.17,168.01,168.07,9062.0,160.8301,160.9449,160.7918,160.8492,9062.0
2023-12-22 12:40:00,168.07,168.14,168.06,168.11,3193.0,160.8492,160.9162,160.8397,160.8875,3193.0
2023-12-22 12:45:00,168.12,168.22,168.07,168.07,4523.0,160.8971,160.9928,160.8492,160.8492,4523.0
2023-12-22 12:50:00,168.07,168.14,168.05,168.08,12660.0,160.8492,160.9162,160.8301,160.8588,12660.0
2023-12-22 12:55:00,168.09,168.11,167.95,168.11,4138.0,160.8684,160.8875,160.7344,160.8875,4138.0
2023-12-22 13:00:00,168.09,168.09,167.94,168.03,5820.0,160.8684,160.8684,160.7248,160.8109,5820.0
2023-12-22 13:05:00,168.04,168.15,168.04,168.12,3124.0,160.8205,160.9258,160.8205,160.8971,3124.0
2023-12-22 13:10:00,168.12,168.15,168.11,168.13,4895.0,160.8971,160.9258,160.8875,160.9066,4895.0
2023-12-22 13:15:00,168.11,168.14,168.02,168.02,4182.0,160.8875,160.9162,160.8014,160.8014,4182.0
2023-12-22 13:20:00,167.97,168.01,167.82,167.91,30978.0,160.7535,160.7918,160.61,160.6961,30978.0
2023-12-22 13:25:00,167.95,168.1,167.95,168.05,9493.0,160.7344,160.8779,160.7344,160.8301,9493.0
2023-12-22 13:30:00,168.02,168.11,167.98,168.0,9899.0,160.8014,160.8875,160.7631,160.7822,9899.0
2023-12-22 13:35:00,168.02,168.07,167.98,168.03,4123.0,160.8014,160.8492,160.7631,160.8109,4123.0
2023-12-22 13:40:00,168.03,168.12,167.9,168.12,4473.0,160.8109,160.8971,160.6865,160.8971,4473.0
2023-12-22 13:45:00,168.07,168.24,168.01,168.23,8693.0,160.8492,161.0119,160.7918,161.0023,8693.0
2023-12-22 13:50:00,168.24,168.29,168.13,168.13,7831.0,161.0119,161.0598,160.9066,160.9066,7831.0
2023-12-22 13:55:00,168.09,168.09,167.91,167.97,7401.0,160.8684,160.8684,160.6961,160.7535,7401.0
2023-12-22 14:00:00,167.97,167.99,167.83,167.83,13736.0,160.7535,160.7727,160.6195,160.6195,13736.0
2023-12-22 14:05:00,167.83,167.84,167.47,167.62,15951.0,160.6195,160.6291,160.275,160.4186,15951.0
2023-12-22 14:10:00,167.61,167.72,167.56,167.72,8173.0,160.409,160.5143,160.3611,160.5143,8173.0
2023-12-22 14:15:00,167.69,167.7,167.14,167.41,10739.0,160.4855,160.4951,159.9592,160.2176,10739.0
2023-12-22 14:20:00,167.47,167.53,167.08,167.26,11587.0,160.275,160.3324,159.9018,160.074,11587.0
2023-12-22 14:25:00,167.14,167.22,167.06,167.06,7084.0,159.9592,160.0357,159.8826,159.8826,7084.0
2023-12-22 14:30:00,167.03,167.22,166.82,167.1,14539.0,159.8539,160.0357,159.6529,159.9209,14539.0
2023-12-22 14:35:00,167.1,167.48,167.07,167.25,5327.0,159.9209,160.2846,159.8922,160.0645,5327.0
2023-12-22 14:40:00,167.36,167.74,167.32,167.65,4959.0,160.1697,160.5334,160.1314,160.4473,4959.0
2023-12-22 14:45:00,167.62,167.84,167.6,167.61,4726.0,160.4186,160.6291,160.3994,160.409,4726.0
2023-12-22 14:50:00,167.69,167.87,167.68,167.8,7006.0,160.4855,160.6578,160.476,160.5908,7006.0
2023-12-22 14:55:00,167.87,167.91,167.81,167.91,6322.0,160.6578,160.6961,160.6004,160.6961,6322.0
2023-12-22 15:00:00,167.92,167.99,167.71,167.74,9866.0,160.7057,160.7727,160.5047,160.5334,9866.0
2023-12-22 15:05:00,167.82,167.89,167.6,167.6,8147.0,160.61,160.677,160.3994,160.3994,8147.0
2023-12-22 15:10:00,167.6,167.72,167.58,167.7,8704.0,160.3994,160.5143,160.3803,160.4951,8704.0
2023-12-22 15:15:00,167.65,167.83,167.56,167.8,13806.0,160.4473,160.6195,160.3611,160.5908,13806.0
2023-12-22 15:20:00,167.8,167.87,167.71,167.86,9213.0,160.5908,160.6578,160.5047,160.6482,9213.0
2023-12-22 15:25:00,167.85,168.02,167.77,167.99,11886.0,160.6387,160.8014,160.5621,160.7727,11886.0
2023-12-22 15:30:00,167.99,168.04,167.91,167.94,15967.0,160.7727,160.8205,160.6961,160.7248,15967.0
2023-12-22 15:35:00,167.92,168.0,167.81,167.84,10943.0,160.7057,160.7822,160.6004,160.6291,10943.0
2023-12-22 15:40:00,167.82,167.89,167.67,167.89,13338.0,160.61,160.677,160.4664,160.677,13338.0
2023-12-22 15:45:00,167.9,168.0,167.88,167.91,17522.0,160.6865,160.7822,160.6674,160.6961,17522.0
2023-12-22 15:50:00,167.9,168.15,167.73,168.14,47486.0,160.6865,160.9258,160.5238,160.9162,47486.0
2023-12-22 15:55:00,168.15,168.33,168.12,168.25,154870.0,160.9258,161.0981,160.8971,161.0215,154870.0
2023-12-26 09:30:00,168.94,169.69,168.45,169.69,53670.0,161.6818,162.3996,161.2129,162.3996,53670.0
2023-12-26 09:35:00,169.65,169.75,169.34,169.59,16100.0,162.3613,162.457,162.0647,162.3039,16100.0
2023-12-26 09:40:00,169.54,170.45,169.54,170.09,45743.0,162.2561,163.127,162.2561,162.7824,45743.0
2023-12-26 09:45:00,170.07,170.29,169.89,169.94,17499.0,162.7633,162.9738,162.591,162.6389,17499.0
2023-12-26 09:50:00,169.9,169.94,169.67,169.67,7589.0,162.6006,162.6389,162.3805,162.3805,7589.0
2023-12-26 09:55:00,169.68,169.89,169.65,169.86,17858.0,162.3901,162.591,162.3613,162.5623,17858.0
2023-12-26 10:00:00,169.88,170.12,169.86,170.02,23693.0,162.5815,162.8111,162.5623,162.7154,23693.0
2023-12-26 10:05:00,170.0,170.02,169.75,169.78,16495.0,162.6963,162.7154,162.457,162.4858,16495.0
2023-12-26 10:10:00,169.78,170.08,169.76,169.93,12695.0,162.4858,162.7729,162.4666,162.6293,12695.0
2023-12-26 10:15:00,169.93,170.19,169.93,170.09,7735.0,162.6293,162.8781,162.6293,162.7824,7735.0
2023-12-26 10:20:00,170.06,170.11,169.97,170.02,8938.0,162.7537,162.8016,162.6676,162.7154,8938.0
2023-12-26 10:25:00,170.04,170.17,170.04,170.07,8716.0,162.7346,162.859,162.7346,162.7633,8716.0
2023-12-26 10:30:00,170.07,170.35,170.06,170.29,25065.0,162.7633,163.0313,162.7537,162.9738,25065.0
2023-12-26 10:35:00,170.26,170.47,170.18,170.47,26183.0,162.9451,163.1461,162.8686,163.1461,26183.0
2023-12-26 10:40:00,170.46,170.5,170.17,170.17,12941.0,163.1365,163.1748,162.859,162.859,12941.0
2023-12-26 10:45:00,170.16,170.16,169.98,170.0,12112.0,162.8494,162.8494,162.6772,162.6963,12112.0
2023-12-26 10:50:00,170.0,170.0,169.82,169.84,10003.0,162.6963,162.6963,162.524,162.5432,10003.0
2023-12-26 10:55:00,169.84,169.88,169.75,169.76,4207.0,162.5432,162.5815,162.457,162.4666,4207.0
2023-12-26 11:00:00,169.79,169.89,169.76,169.89,4190.0,162.4953,162.591,162.4666,162.591,4190.0
2023-12-26 11:05:00,169.89,170.06,169.89,170.06,6674.0,162.591,162.7537,162.591,162.7537,6674.0
2023-12-26 11:10:00,170.03,170.24,169.99,170.16,20904.0,162.725,162.926,162.6867,162.8494,20904.0
2023-12-26 11:15:00,170.18,170.21,170.05,170.1,3723.0,162.8686,162.8973,162.7442,162.792,3723.0
2023-12-26 11:20:00,170.12,170.23,170.09,170.13,6127.0,162.8111,162.9164,162.7824,162.8207,6127.0
2023-12-26 11:25:00,170.11,170.2,170.09,170.2,3985.0,162.8016,162.8877,162.7824,162.8877,3985.0
2023-12-26 11:30:00,170.16,170.32,170.15,170.32,3415.0,162.8494,163.0026,162.8399,163.0026,3415.0
2023-12-26 11:35:00,170.31,170.44,170.27,170.42,15534.0,162.993,163.1174,162.9547,163.0983,15534.0
2023-12-26 11:40:00,170.42,170.47,170.28,170.28,9294.0,163.0983,163.1461,162.9643,162.9643,9294.0
2023-12-26 11:45:00,170.28,170.32,170.19,170.22,6065.0,162.9643,163.0026,162.8781,162.9069,6065.0
2023-12-26 11:50:00,170.2,170.35,170.2,170.31,6435.0,162.8877,163.0313,162.8877,162.993,6435.0
2023-12-26 11:55:00,170.31,170.38,170.25,170.34,9016.0,162.993,163.06,162.9356,163.0217,9016.0
2023-12-26 12:00:00,170.33,170.34,170.17,170.19,6995.0,163.0121,163.0217,162.859,162.8781,6995.0
2023-12-26 12:05:00,170.18,170.31,170.13,170.28,6325.0,162.8686,162.993,162.8207,162.9643,6325.0
2023-12-26 12:10:00,170.27,170.44,170.27,170.4,8001.0,162.9547,163.1174,162.9547,163.0791,8001.0
2023-12-26 12:15:00,170.37,170.45,170.33,170.36,4371.0,163.0504,163.127,163.0121,163.0408,4371.0
2023-12-26 12:20:00,170.35,170.44,170.34,170.42,6579.0,163.0313,163.1174,163.0217,163.0983,6579.0
2023-12-26 12:25:00,170.37,170.42,170.22,170.22,9279.0,163.0504,163.0983,162.9069,162.9069,9279.0
2023-12-26 12:30:00,170.27,170.31,170.21,170.27,6927.0,162.9547,162.993,162.8973,162.9547,6927.0
2023-12-26 12:35:00,170.25,170.26,170.13,170.15,3622.0,162.9356,162.9451,162.8207,162.8399,3622.0
2023-12-26 12:40:00,170.16,170.3,170.15,170.3,5112.0,162.8494,162.9834,162.8399,162.9834,5112.0
2023-12-26 12:45:00,170.29,170.53,170.28,170.53,12639.0,162.9738,163.2035,162.9643,163.2035,12639.0
2023-12-26 12:50:00,170.5,170.66,170.48,170.57,30404.0,163.1748,163.3279,163.1557,163.2418,30404.0
2023-12-26 12:55:00,170.53,170.58,170.43,170.45,14826.0,163.2035,163.2514,163.1078,163.127,14826.0
2023-12-26 13:00:00,170.43,170.58,170.43,170.58,11564.0,163.1078,163.2514,163.1078,163.2514,11564.0
2023-12-26 13:05:00,170.59,170.59,170.43,170.44,5981.0,163.261,163.261,163.1078,163.1174,5981.0
2023-12-26 13:10:00,170.45,170.58,170.44,170.54,4236.0,163.127,163.2514,163.1174,163.2131,4236.0
2023-12-26 13:15:00,170.51,170.54,170.41,170.5,4368.0,163.1844,163.2131,163.0887,163.1748,4368.0
2023-12-26 13:20:00,170.5,170.64,170.5,170.64,6449.0,163.1748,163.3088,163.1748,163.3088,6449.0
2023-12-26 13:25:00,170.64,170.64,170.56,170.58,5381.0,163.3088,163.3088,163.2322,163.2514,5381.0
2023-12-26 13:30:00,170.6,170.63,170.51,170.58,4386.0,163.2705,163.2992,163.1844,163.2514,4386.0
2023-12-26 13:35:00,170.56,170.58,170.47,170.47,4658.0,163.2322,163.2514,163.1461,163.1461,4658.0
2023-12-26 13:40:00,170.5,170.56,170.45,170.49,26471.0,163.1748,163.2322,163.127,163.1653,26471.0
2023-12-26 13:45:00,170.51,170.58,170.51,170.53,4268.0,163.1844,163.2514,163.1844,163.2035,4268.0
2023-12-26 13:50:00,170.53,170.54,170.43,170.52,4598.0,163.2035,163.2131,163.1078,163.194,4598.0
2023-12-26 13:55:00,170.52,170.54,170.45,170.53,5339.0,163.194,163.2131,163.127,163.2035,5339.0
2023-12-26 14:00:00,170.54,170.61,170.46,170.57,7191.0,163.2131,163.2801,163.1365,163.2418,7191.0
2023-12-26 14:05:00,170.57,170.59,170.53,170.56,6822.0,163.2418,163.261,163.2035,163.2322,6822.0
2023-12-26 14:10:00,170.56,170.58,170.49,170.49,8261.0,163.2322,163.2514,163.1653,163.1653,8261.0
2023-12-26 14:15:00,170.49,170.72,170.49,170.72,30313.0,163.1653,163.3854,163.1653,163.3854,30313.0
2023-12-26 14:20:00,170.71,170.78,170.66,170.77,3443.0,163.3758,163.4428,163.3279,163.4332,3443.0
2023-12-26 14:25:00,170.77,170.83,170.63,170.66,7432.0,163.4332,163.4906,163.2992,163.3279,7432.0
2023-12-26 14:30:00,170.69,170.77,170.62,170.76,12419.0,163.3567,163.4332,163.2897,163.4237,12419.0
2023-12-26 14:35:00,170.75,170.85,170.75,170.78,12369.0,163.4141,163.5098,163.4141,163.4428,12369.0
2023-12-26 14:40:00,170.8,170.89,170.74,170.8,29745.0,163.4619,163.5481,163.4045,163.4619,29745.0
2023-12-26 14:45:00,170.8,170.86,170.76,170.82,7185.0,163.4619,163.5194,163.4237,163.4811,7185.0
2023-12-26 14:50:00,170.82,170.96,170.82,170.92,13687.0,163.4811,163.6151,163.4811,163.5768,13687.0
2023-12-26 14:55:00,170.88,170.95,170.82,170.92,18579.0,163.5385,163.6055,163.4811,163.5768,18579.0
2023-12-26 15:00:00,170.95,171.06,170.88,171.06,12268.0,163.6055,163.7108,163.5385,163.7108,12268.0
2023-12-26 15:05:00,171.07,171.2,171.07,171.17,24774.0,163.7203,163.8447,163.7203,163.816,24774.0
2023-12-26 15:10:00,171.17,171.18,171.07,171.16,27053.0,163.816,163.8256,163.7203,163.8065,27053.0
2023-12-26 15:15:00,171.16,171.17,171.01,171.09,19482.0,163.8065,163.816,163.6629,163.7395,19482.0
2023-12-26 15:20:00,171.07,171.3,171.07,171.29,28960.0,163.7203,163.9405,163.7203,163.9309,28960.0
2023-12-26 15:25:00,171.3,171.48,171.3,171.31,23658.0,163.9405,164.1127,163.9405,163.95,23658.0
2023-12-26 15:30:00,171.33,171.52,171.28,171.48,24074.0,163.9692,164.151,163.9213,164.1127,24074.0
2023-12-26 15:35:00,171.47,171.53,171.31,171.34,32084.0,164.1031,164.1606,163.95,163.9787,32084.0
2023-12-26 15:40:00,171.34,171.34,171.25,171.33,33552.0,163.9787,163.9787,163.8926,163.9692,33552.0
2023-12-26 15:45:00,171.32,171.5,171.32,171.35,32111.0,163.9596,164.1319,163.9596,163.9883,32111.0
2023-12-26 15:50:00,171.33,171.42,170.88,170.88,69348.0,163.9692,164.0553,163.5385,163.5385,69348.0
2023-12-26 15:55:00,170.84,170.91,170.71,170.85,186727.0,163.5002,163.5672,163.3758,163.5098,186727.0
2023-12-27 09:30:00,171.22,171.22,170.33,170.55,37272.0,163.8639,163.8639,163.0121,163.2227,37272.0
2023-12-27 09:35:00,170.53,170.85,170.52,170.75,10035.0,163.2035,163.5098,163.194,163.4141,10035.0
2023-12-27 09:40:00,170.76,170.77,170.43,170.68,14681.0,163.4237,163.4332,163.1078,163.3471,14681.0
2023-12-27 09:45:00,170.82,171.12,170.74,171.08,18891.0,163.4811,163.7682,163.4045,163.7299,18891.0
2023-12-27 09:50:00,171.11,171.24,171.01,171.22,18005.0,163.7586,163.883,163.6629,163.8639,18005.0
2023-12-27 09:55:00,171.22,171.44,171.1,171.34,28312.0,163.8639,164.0744,163.749,163.9787,28312.0
2023-12-27 10:00:00,171.32,171.62,171.31,171.52,30091.0,163.9596,164.2467,163.95,164.151,30091.0
2023-12-27 10:05:00,171.49,171.49,171.2,171.28,9058.0,164.1223,164.1223,163.8447,163.9213,9058.0
2023-12-27 10:10:00,171.25,171.26,170.88,170.93,7864.0,163.8926,163.9022,163.5385,163.5863,7864.0
2023-12-27 10:15:00,171.01,171.09,170.83,171.07,7552.0,163.6629,163.7395,163.4906,163.7203,7552.0
2023-12-27 10:20:00,171.08,171.3,171.03,171.19,16860.0,163.7299,163.9405,163.6821,163.8352,16860.0
2023-12-27 10:25:00,171.21,171.41,171.21,171.33,12669.0,163.8543,164.0457,163.8543,163.9692,12669.0
2023-12-27 10:30:00,171.31,171.33,171.09,171.14,9718.0,163.95,163.9692,163.7395,163.7873,9718.0
2023-12-27 10:35:00,171.11,171.23,170.93,171.06,7549.0,163.7586,163.8735,163.5863,163.7108,7549.0
2023-12-27 10:40:00,171.05,171.09,170.7,170.75,15883.0,163.7012,163.7395,163.3662,163.4141,15883.0
2023-12-27 10:45:00,170.77,170.81,170.61,170.7,14660.0,163.4332,163.4715,163.2801,163.3662,14660.0
2023-12-27 10:50:00,170.65,170.71,170.56,170.66,9270.0,163.3184,163.3758,163.2322,163.3279,9270.0
2023-12-27 10:55:00,170.65,170.95,170.64,170.87,9911.0,163.3184,163.6055,163.3088,163.5289,9911.0
2023-12-27 11:00:00,170.92,171.0,170.85,170.98,16270.0,163.5768,163.6533,163.5098,163.6342,16270.0
2023-12-27 11:05:00,170.96,171.04,170.86,170.9,13778.0,163.6151,163.6916,163.5194,163.5576,13778.0
2023-12-27 11:10:00,170.89,171.05,170.88,171.04,17041.0,163.5481,163.7012,163.5385,163.6916,17041.0
2023-12-27 11:15:00,171.06,171.19,171.06,171.08,4949.0,163.7108,163.8352,163.7108,163.7299,4949.0
2023-12-27 11:20:00,171.13,171.13,170.97,171.08,8670.0,163.7778,163.7778,163.6246,163.7299,8670.0
2023-12-27 11:25:00,171.09,171.16,171.02,171.05,6325.0,163.7395,163.8065,163.6725,163.7012,6325.0
2023-12-27 11:30:00,171.04,171.38,171.04,171.27,11658.0,163.6916,164.017,163.6916,163.9117,11658.0
2023-12-27 11:35:00,171.22,171.31,171.18,171.18,6390.0,163.8639,163.95,163.8256,163.8256,6390.0
2023-12-27 11:40:00,171.18,171.29,171.14,171.21,14374.0,163.8256,163.9309,163.7873,163.8543,14374.0
2023-12-27 11:45:00,171.18,171.21,171.08,171.1,5781.0,163.8256,163.8543,163.7299,163.749,5781.0
2023-12-27 11:50:00,171.12,171.17,171.06,171.15,6624.0,163.7682,163.816,163.7108,163.7969,6624.0
2023-12-27 11:55:00,171.13,171.14,171.07,171.1,6382.0,163.7778,163.7873,163.7203,163.749,6382.0
2023-12-27 12:00:00,171.11,171.23,171.04,171.07,8882.0,163.7586,163.8735,163.6916,163.7203,8882.0
2023-12-27 12:05:00,171.06,171.23,171.06,171.15,6517.0,163.7108,163.8735,163.7108,163.7969,6517.0
2023-12-27 12:10:00,171.16,171.27,171.15,171.18,7686.0,163.8065,163.9117,163.7969,163.8256,7686.0
2023-12-27 12:15:00,171.18,171.21,171.06,171.07,8786.0,163.8256,163.8543,163.7108,163.7203,8786.0
2023-12-27 12:20:00,171.08,171.15,171.03,171.05,6350.0,163.7299,163.7969,163.6821,163.7012,6350.0
2023-12-27 12:25:00,171.08,171.1,170.97,170.97,7059.0,163.7299,163.749,163.6246,163.6246,7059.0
2023-12-27 12:30:00,170.96,170.97,170.89,170.91,4170.0,163.6151,163.6246,163.5481,163.5672,4170.0
2023-12-27 12:35:00,170.91,170.92,170.69,170.74,7876.0,163.5672,163.5768,163.3567,163.4045,7876.0
2023-12-27 12:40:00,170.74,170.76,170.56,170.6,5119.0,163.4045,163.4237,163.2322,163.2705,5119.0
2023-12-27 12:45:00,170.6,170.8,170.6,170.78,5689.0,163.2705,163.4619,163.2705,163.4428,5689.0
2023-12-27 12:50:00,170.78,170.81,170.7,170.74,6980.0,163.4428,163.4715,163.3662,163.4045,6980.0
2023-12-27 12:55:00,170.74,170.82,170.7,170.75,4531.0,163.4045,163.4811,163.3662,163.4141,4531.0
2023-12-27 13:00:00,170.78,170.82,170.72,170.81,12200.0,163.4428,163.4811,163.3854,163.4715,12200.0
2023-12-27 13:05:00,170.79,171.13,170.76,171.03,18383.0,163.4524,163.7778,163.4237,163.6821,18383.0
2023-12-27 13:10:00,171.03,171.27,171.0,171.08,19042.0,163.6821,163.9117,163.6533,163.7299,19042.0
2023-12-27 13:15:00,171.1,171.19,170.92,171.11,12092.0,163.749,163.8352,163.5768,163.7586,12092.0
2023-12-27 13:20:00,171.09,171.09,170.87,170.9,5213.0,163.7395,163.7395,163.5289,163.5576,5213.0
2023-12-27 13:25:00,170.88,171.0,170.81,170.89,6996.0,163.5385,163.6533,163.4715,163.5481,6996.0
2023-12-27 13:30:00,170.9,171.01,170.87,170.94,7738.0,163.5576,163.6629,163.5289,163.5959,7738.0
2023-12-27 13:35:00,170.95,171.07,170.95,171.01,4500.0,163.6055,163.7203,163.6055,163.6629,4500.0
2023-12-27 13:40:00,171.08,171.16,171.04,171.06,3839.0,163.7299,163.8065,163.6916,163.7108,3839.0
2023-12-27 13:45:00,171.08,171.09,170.99,171.09,8190.0,163.7299,163.7395,163.6438,163.7395,8190.0
2023-12-27 13:50:00,171.07,171.16,171.0,171.11,4815.0,163.7203,163.8065,163.6533,163.7586,4815.0
2023-12-27 13:55:00,171.11,171.13,170.9,170.91,6759.0,163.7586,163.7778,163.5576,163.5672,6759.0
2023-12-27 14:00:00,170.89,170.89,170.49,170.56,10020.0,163.5481,163.5481,163.1653,163.2322,10020.0
2023-12-27 14:05:00,170.54,170.71,170.49,170.68,7950.0,163.2131,163.3758,163.1653,163.3471,7950.0
2023-12-27 14:10:00,170.69,170.71,170.5,170.58,6846.0,163.3567,163.3758,163.1748,163.2514,6846.0
2023-12-27 14:15:00,170.62,170.69,170.49,170.66,6305.0,163.2897,163.3567,163.1653,163.3279,6305.0
2023-12-27 14:20:00,170.67,170.87,170.64,170.83,11049.0,163.3375,163.5289,163.3088,163.4906,11049.0
2023-12-27 14:25:00,170.86,171.0,170.72,170.88,16509.0,163.5194,163.6533,163.3854,163.5385,16509.0
2023-12-27 14:30:00,170.87,170.92,170.72,170.78,6753.0,163.5289,163.5768,163.3854,163.4428,6753.0
2023-12-27 14:35:00,170.78,170.93,170.78,170.86,7352.0,163.4428,163.5863,163.4428,163.5194,7352.0
2023-12-27 14:40:00,170.83,170.92,170.71,170.86,4940.0,163.4906,163.5768,163.3758,163.5194,4940.0
2023-12-27 14:45:00,170.86,170.92,170.81,170.85,7348.0,163.5194,163.5768,163.4715,163.5098,7348.0
2023-12-27 14:50:00,170.85,170.85,170.75,170.79,4520.0,163.5098,163.5098,163.4141,163.4524,4520.0
2023-12-27 14:55:00,170.76,170.85,170.7,170.83,11373.0,163.4237,163.5098,163.3662,163.4906,11373.0
2023-12-27 15:00:00,170.84,170.95,170.82,170.95,8803.0,163.5002,163.6055,163.4811,163.6055,8803.0
2023-12-27 15:05:00,170.96,170.98,170.88,170.98,10573.0,163.6151,163.6342,163.5385,163.6342,10573.0
2023-12-27 15:10:00,170.98,171.06,170.95,170.98,12566.0,163.6342,163.7108,163.6055,163.6342,12566.0
2023-12-27 15:15:00,170.98,171.17,170.98,171.14,10110.0,163.6342,163.816,163.6342,163.7873,10110.0
2023-12-27 15:20:00,171.11,171.18,171.0,171.04,8915.0,163.7586,163.8256,163.6533,163.6916,8915.0
2023-12-27 15:25:00,171.03,171.04,170.92,171.03,7335.0,163.6821,163.6916,163.5768,163.6821,7335.0
2023-12-27 15:30:00,171.01,171.07,170.97,171.05,8844.0,163.6629,163.7203,163.6246,163.7012,8844.0
2023-12-27 15:35:00,171.06,171.19,171.04,171.19,8797.0,163.7108,163.8352,163.6916,163.8352,8797.0
2023-12-27 15:40:00,171.19,171.23,171.06,171.1,20382.0,163.8352,163.8735,163.7108,163.749,20382.0
2023-12-27 15:45:00,171.12,171.23,171.08,171.19,16707.0,163.7682,163.8735,163.7299,163.8352,16707.0
2023-12-27 15:50:00,171.17,171.26,171.01,171.01,43208.0,163.816,163.9022,163.6629,163.6629,43208.0
2023-12-27 15:55:00,171.06,171.4,171.06,171.26,261255.0,163.7108,164.0362,163.7108,163.9022,261255.0
2023-12-28 09:30:00,172.0,172.14,171.19,171.2,43088.0,164.6104,164.7444,163.8352,163.8447,43088.0
2023-12-28 09:35:00,171.14,171.46,170.76,171.03,17958.0,163.7873,164.0936,163.4237,163.6821,17958.0
2023-12-28 09:40:00,171.05,171.19,170.71,170.71,8573.0,163.7012,163.8352,163.3758,163.3758,8573.0
2023-12-28 09:45:00,170.82,171.24,170.8,171.18,12089.0,163.4811,163.883,163.4619,163.8256,12089.0
2023-12-28 09:50:00,171.34,171.71,171.33,171.67,6854.0,163.9787,164.3328,163.9692,164.2946,6854.0
2023-12-28 09:55:00,171.63,171.81,171.63,171.69,12984.0,164.2563,164.4285,164.2563,164.3137,12984.0
2023-12-28 10:00:00,171.64,171.96,171.63,171.81,15087.0,164.2658,164.5721,164.2563,164.4285,15087.0
2023-12-28 10:05:00,171.78,171.84,171.69,171.77,8223.0,164.3998,164.4573,164.3137,164.3903,8223.0
2023-12-28 10:10:00,171.79,171.8,171.66,171.66,6597.0,164.4094,164.419,164.285,164.285,6597.0
2023-12-28 10:15:00,171.7,171.79,171.56,171.62,10446.0,164.3233,164.4094,164.1893,164.2467,10446.0
2023-12-28 10:20:00,171.62,171.7,171.53,171.66,11140.0,164.2467,164.3233,164.1606,164.285,11140.0
2023-12-28 10:25:00,171.68,171.93,171.56,171.93,9510.0,164.3041,164.5434,164.1893,164.5434,9510.0
2023-12-28 10:30:00,171.93,172.0,171.73,171.78,6935.0,164.5434,164.6104,164.352,164.3998,6935.0
2023-12-28 10:35:00,171.78,171.84,171.71,171.77,9039.0,164.3998,164.4573,164.3328,164.3903,9039.0
2023-12-28 10:40:00,171.8,171.88,171.72,171.83,34233.0,164.419,164.4955,164.3424,164.4477,34233.0
2023-12-28 10:45:00,171.83,171.89,171.63,171.72,18554.0,164.4477,164.5051,164.2563,164.3424,18554.0
2023-12-28 10:50:00,171.72,171.78,171.65,171.68,6538.0,164.3424,164.3998,164.2754,164.3041,6538.0
2023-12-28 10:55:00,171.63,171.74,171.52,171.67,19175.0,164.2563,164.3615,164.151,164.2946,19175.0
2023-12-28 11:00:00,171.64,171.7,171.49,171.6,9574.0,164.2658,164.3233,164.1223,164.2276,9574.0
2023-12-28 11:05:00,171.61,171.68,171.54,171.66,7968.0,164.2371,164.3041,164.1701,164.285,7968.0
2023-12-28 11:10:00,171.67,171.74,171.66,171.72,3329.0,164.2946,164.3615,164.285,164.3424,3329.0
2023-12-28 11:15:00,171.72,171.77,171.55,171.55,7937.0,164.3424,164.3903,164.1797,164.1797,7937.0
2023-12-28 11:20:00,171.54,171.62,171.5,171.56,13175.0,164.1701,164.2467,164.1319,164.1893,13175.0
2023-12-28 11:25:00,171.56,171.58,171.46,171.56,6101.0,164.1893,164.2084,164.0936,164.1893,6101.0
2023-12-28 11:30:00,171.56,171.62,171.45,171.52,9694.0,164.1893,164.2467,164.084,164.151,9694.0
2023-12-28 11:35:00,171.5,171.64,171.5,171.53,14605.0,164.1319,164.2658,164.1319,164.1606,14605.0
2023-12-28 11:40:00,171.56,171.61,171.5,171.57,13411.0,164.1893,164.2371,164.1319,164.1989,13411.0
2023-12-28 11:45:00,171.57,171.65,171.51,171.64,4608.0,164.1989,164.2754,164.1414,164.2658,4608.0
2023-12-28 11:50:00,171.66,171.68,171.52,171.57,6965.0,164.285,164.3041,164.151,164.1989,6965.0
2023-12-28 11:55:00,171.57,171.67,171.56,171.66,4263.0,164.1989,164.2946,164.1893,164.285,4263.0
2023-12-28 12:00:00,171.65,171.87,171.62,171.73,11000.0,164.2754,164.486,164.2467,164.352,11000.0
2023-12-28 12:05:00,171.73,171.75,171.65,171.66,8525.0,164.352,164.3711,164.2754,164.285,8525.0
2023-12-28 12:10:00,171.67,171.75,171.63,171.67,12615.0,164.2946,164.3711,164.2563,164.2946,12615.0
2023-12-28 12:15:00,171.67,171.72,171.65,171.72,11572.0,164.2946,164.3424,164.2754,164.3424,11572.0
2023-12-28 12:20:00,171.74,171.75,171.6,171.69,8748.0,164.3615,164.3711,164.2276,164.3137,8748.0
2023-12-28 12:25:00,171.71,171.8,171.68,171.72,12493.0,164.3328,164.419,164.3041,164.3424,12493.0
2023-12-28 12:30:00,171.7,171.89,171.68,171.84,8387.0,164.3233,164.5051,164.3041,164.4573,8387.0
2023-12-28 12:35:00,171.84,171.92,171.84,171.87,4775.0,164.4573,164.5338,164.4573,164.486,4775.0
2023-12-28 12:40:00,171.88,171.94,171.8,171.87,7160.0,164.4955,164.553,164.419,164.486,7160.0
2023-12-28 12:45:00,171.9,171.91,171.7,171.7,6555.0,164.5147,164.5242,164.3233,164.3233,6555.0
2023-12-28 12:50:00,171.73,171.92,171.73,171.92,4909.0,164.352,164.5338,164.352,164.5338,4909.0
2023-12-28 12:55:00,171.95,171.95,171.8,171.87,7930.0,164.5625,164.5625,164.419,164.486,7930.0
2023-12-28 13:00:00,171.83,171.89,171.53,171.67,13769.0,164.4477,164.5051,164.1606,164.2946,13769.0
2023-12-28 13:05:00,171.65,171.74,171.47,171.72,6642.0,164.2754,164.3615,164.1031,164.3424,6642.0
2023-12-28 13:10:00,171.77,171.78,171.6,171.75,5503.0,164.3903,164.3998,164.2276,164.3711,5503.0
2023-12-28 13:15:00,171.73,171.82,171.72,171.81,5881.0,164.352,164.4381,164.3424,164.4285,5881.0
2023-12-28 13:20:00,171.83,171.86,171.79,171.85,6050.0,164.4477,164.4764,164.4094,164.4668,6050.0
2023-12-28 13:25:00,171.84,171.85,171.78,171.82,5086.0,164.4573,164.4668,164.3998,164.4381,5086.0
2023-12-28 13:30:00,171.86,171.96,171.85,171.93,5959.0,164.4764,164.5721,164.4668,164.5434,5959.0
2023-12-28 13:35:00,171.94,172.21,171.94,172.14,13657.0,164.553,164.8114,164.553,164.7444,13657.0
2023-12-28 13:40:00,172.06,172.06,171.96,171.99,4794.0,164.6678,164.6678,164.5721,164.6008,4794.0
2023-12-28 13:45:00,171.97,171.97,171.87,171.93,7078.0,164.5817,164.5817,164.486,164.5434,7078.0
2023-12-28 13:50:00,171.93,172.07,171.93,172.05,7023.0,164.5434,164.6774,164.5434,164.6582,7023.0
2023-12-28 13:55:00,171.99,172.04,171.93,172.02,4671.0,164.6008,164.6487,164.5434,164.6295,4671.0
2023-12-28 14:00:00,172.03,172.11,171.95,172.11,12745.0,164.6391,164.7157,164.5625,164.7157,12745.0
2023-12-28 14:05:00,172.11,172.11,171.94,171.96,14116.0,164.7157,164.7157,164.553,164.5721,14116.0
2023-12-28 14:10:00,171.95,172.08,171.93,172.01,10630.0,164.5625,164.6869,164.5434,164.6199,10630.0
2023-12-28 14:15:00,172.03,172.26,172.0,172.22,27708.0,164.6391,164.8592,164.6104,164.8209,27708.0
2023-12-28 14:20:00,172.21,172.24,172.13,172.18,12223.0,164.8114,164.8401,164.7348,164.7826,12223.0
2023-12-28 14:25:00,172.14,172.25,172.13,172.23,9235.0,164.7444,164.8496,164.7348,164.8305,9235.0
2023-12-28 14:30:00,172.19,172.24,172.08,172.09,4582.0,164.7922,164.8401,164.6869,164.6965,4582.0
2023-12-28 14:35:00,172.09,172.21,172.06,172.06,5396.0,164.6965,164.8114,164.6678,164.6678,5396.0
2023-12-28 14:40:00,172.04,172.11,171.99,172.05,5253.0,164.6487,164.7157,164.6008,164.6582,5253.0
2023-12-28 14:45:00,172.06,172.12,172.0,172.11,6746.0,164.6678,164.7252,164.6104,164.7157,6746.0
2023-12-28 14:50:00,172.07,172.08,171.98,172.02,10784.0,164.6774,164.6869,164.5912,164.6295,10784.0
2023-12-28 14:55:00,172.05,172.09,171.99,172.02,7313.0,164.6582,164.6965,164.6008,164.6295,7313.0
2023-12-28 15:00:00,172.03,172.03,171.87,171.97,11609.0,164.6391,164.6391,164.486,164.5817,11609.0
2023-12-28 15:05:00,171.97,172.05,171.95,171.95,11366.0,164.5817,164.6582,164.5625,164.5625,11366.0
2023-12-28 15:10:00,171.95,171.96,171.66,171.84,70041.0,164.5625,164.5721,164.285,164.4573,70041.0
2023-12-28 15:15:00,171.83,171.92,171.74,171.86,16082.0,164.4477,164.5338,164.3615,164.4764,16082.0
2023-12-28 15:20:00,171.85,172.0,171.84,172.0,7878.0,164.4668,164.6104,164.4573,164.6104,7878.0
2023-12-28 15:25:00,172.0,172.02,171.85,171.92,8433.0,164.6104,164.6295,164.4668,164.5338,8433.0
2023-12-28 15:30:00,171.92,172.12,171.91,172.12,10450.0,164.5338,164.7252,164.5242,164.7252,10450.0
2023-12-28 15:35:00,172.14,172.25,172.14,172.2,23033.0,164.7444,164.8496,164.7444,164.8018,23033.0
2023-12-28 15:40:00,172.21,172.29,172.18,172.26,16638.0,164.8114,164.8879,164.7826,164.8592,16638.0
2023-12-28 15:45:00,172.26,172.31,172.12,172.16,23744.0,164.8592,164.9071,164.7252,164.7635,23744.0
2023-12-28 15:50:00,172.15,172.27,171.91,171.95,50401.0,164.7539,164.8688,164.5242,164.5625,50401.0
2023-12-28 15:55:00,171.96,171.96,171.66,171.72,187798.0,164.5721,164.5721,164.285,164.3424,187798.0
2023-12-29 09:30:00,171.54,171.7,171.07,171.62,31458.0,164.1701,164.3233,163.7203,164.2467,31458.0
2023-12-29 09:35:00,171.51,171.63,171.34,171.46,6112.0,164.1414,164.2563,163.9787,164.0936,6112.0
2023-12-29 09:40:00,171.32,171.32,171.06,171.16,8490.0,163.9596,163.9596,163.7108,163.8065,8490.0
2023-12-29 09:45:00,171.25,171.6,171.04,171.52,8232.0,163.8926,164.2276,163.6916,164.151,8232.0
2023-12-29 09:50:00,171.47,171.54,171.35,171.54,12224.0,164.1031,164.1701,163.9883,164.1701,12224.0
2023-12-29 09:55:00,171.46,171.54,171.27,171.34,9159.0,164.0936,164.1701,163.9117,163.9787,9159.0
2023-12-29 10:00:00,171.36,171.37,171.15,171.28,16986.0,163.9979,164.0074,163.7969,163.9213,16986.0
2023-12-29 10:05:00,171.25,171.55,171.25,171.3,14889.0,163.8926,164.1797,163.8926,163.9405,14889.0
2023-12-29 10:10:00,171.3,171.52,171.27,171.5,8440.0,163.9405,164.151,163.9117,164.1319,8440.0
2023-12-29 10:15:00,171.45,171.45,171.25,171.34,8798.0,164.084,164.084,163.8926,163.9787,8798.0
2023-12-29 10:20:00,171.31,171.44,171.31,171.4,9560.0,163.95,164.0744,163.95,164.0362,9560.0
2023-12-29 10:25:00,171.38,171.38,170.97,171.03,5911.0,164.017,164.017,163.6246,163.6821,5911.0
2023-12-29 10:30:00,171.0,171.08,170.8,170.95,23557.0,163.6533,163.7299,163.4619,163.6055,23557.0
2023-12-29 10:35:00,170.91,171.06,170.82,170.94,6644.0,163.5672,163.7108,163.4811,163.5959,6644.0
2023-12-29 10:40:00,170.89,170.92,170.33,170.39,11797.0,163.5481,163.5768,163.0121,163.0695,11797.0
2023-12-29 10:45:00,170.41,170.46,170.12,170.31,16676.0,163.0887,163.1365,162.8111,162.993,16676.0
2023-12-29 10:50:00,170.31,170.47,170.12,170.39,18290.0,162.993,163.1461,162.8111,163.0695,18290.0
2023-12-29 10:55:00,170.34,170.65,170.24,170.5,7409.0,163.0217,163.3184,162.926,163.1748,7409.0
2023-12-29 11:00:00,170.54,170.81,170.54,170.75,8097.0,163.2131,163.4715,163.2131,163.4141,8097.0
2023-12-29 11:05:00,170.71,170.71,170.32,170.47,8598.0,163.3758,163.3758,163.0026,163.1461,8598.0
2023-12-29 11:10:00,170.51,170.53,170.18,170.18,11549.0,163.1844,163.2035,162.8686,162.8686,11549.0
2023-12-29 11:15:00,170.17,170.32,169.92,170.2,11224.0,162.859,163.0026,162.6197,162.8877,11224.0
2023-12-29 11:20:00,170.2,170.29,170.11,170.14,12946.0,162.8877,162.9738,162.8016,162.8303,12946.0
2023-12-29 11:25:00,170.14,170.17,170.01,170.07,8808.0,162.8303,162.859,162.7059,162.7633,8808.0
2023-12-29 11:30:00,170.06,170.28,170.05,170.18,13594.0,162.7537,162.9643,162.7442,162.8686,13594.0
2023-12-29 11:35:00,170.21,170.28,170.13,170.25,13389.0,162.8973,162.9643,162.8207,162.9356,13389.0
2023-12-29 11:40:00,170.24,170.44,170.24,170.44,3458.0,162.926,163.1174,162.926,163.1174,3458.0
2023-12-29 11:45:00,170.43,170.49,170.34,170.47,13544.0,163.1078,163.1653,163.0217,163.1461,13544.0
2023-12-29 11:50:00,170.53,170.58,170.29,170.47,8887.0,163.2035,163.2514,162.9738,163.1461,8887.0
2023-12-29 11:55:00,170.49,170.67,170.47,170.61,18779.0,163.1653,163.3375,163.1461,163.2801,18779.0
2023-12-29 12:00:00,170.65,170.83,170.63,170.63,15112.0,163.3184,163.4906,163.2992,163.2992,15112.0
2023-12-29 12:05:00,170.67,170.69,170.37,170.37,9051.0,163.3375,163.3567,163.0504,163.0504,9051.0
2023-12-29 12:10:00,170.37,170.45,170.15,170.31,10867.0,163.0504,163.127,162.8399,162.993,10867.0
2023-12-29 12:15:00,170.2,170.41,170.17,170.35,6751.0,162.8877,163.0887,162.859,163.0313,6751.0
2023-12-29 12:20:00,170.39,170.42,169.99,170.16,34706.0,163.0695,163.0983,162.6867,162.8494,34706.0
2023-12-29 12:25:00,170.08,170.11,170.03,170.07,3350.0,162.7729,162.8016,162.725,162.7633,3350.0
2023-12-29 12:30:00,170.12,170.31,170.12,170.22,6779.0,162.8111,162.993,162.8111,162.9069,6779.0
2023-12-29 12:35:00,170.25,170.3,170.11,170.27,9458.0,162.9356,162.9834,162.8016,162.9547,9458.0
2023-12-29 12:40:00,170.25,170.34,170.22,170.33,5263.0,162.9356,163.0217,162.9069,163.0121,5263.0
2023-12-29 12:45:00,170.36,170.5,170.31,170.31,9090.0,163.0408,163.1748,162.993,162.993,9090.0
2023-12-29 12:50:00,170.31,170.55,170.31,170.55,7753.0,162.993,163.2227,162.993,163.2227,7753.0
2023-12-29 12:55:00,170.61,170.8,170.61,170.75,4665.0,163.2801,163.4619,163.2801,163.4141,4665.0
2023-12-29 13:00:00,170.77,170.78,170.62,170.66,6744.0,163.4332,163.4428,163.2897,163.3279,6744.0
2023-12-29 13:05:00,170.69,170.73,170.61,170.64,5129.0,163.3567,163.3949,163.2801,163.3088,5129.0
2023-12-29 13:10:00,170.63,170.68,170.41,170.43,30516.0,163.2992,163.3471,163.0887,163.1078,30516.0
2023-12-29 13:15:00,170.4,170.47,170.31,170.38,6898.0,163.0791,163.1461,162.993,163.06,6898.0
2023-12-29 13:20:00,170.36,170.38,170.26,170.27,6662.0,163.0408,163.06,162.9451,162.9547,6662.0
2023-12-29 13:25:00,170.28,170.29,170.19,170.24,9071.0,162.9643,162.9738,162.8781,162.926,9071.0
2023-12-29 13:30:00,170.26,170.37,170.19,170.25,15049.0,162.9451,163.0504,162.8781,162.9356,15049.0
2023-12-29 13:35:00,170.39,170.46,170.29,170.44,19651.0,163.0695,163.1365,162.9738,163.1174,19651.0
2023-12-29 13:40:00,170.45,170.63,170.39,170.51,9923.0,163.127,163.2992,163.0695,163.1844,9923.0
2023-12-29 13:45:00,170.52,170.76,170.51,170.72,31835.0,163.194,163.4237,163.1844,163.3854,31835.0
2023-12-29 13:50:00,170.73,170.73,170.48,170.48,9537.0,163.3949,163.3949,163.1557,163.1557,9537.0
2023-12-29 13:55:00,170.4,170.54,170.39,170.43,7796.0,163.0791,163.2131,163.0695,163.1078,7796.0
2023-12-29 14:00:00,170.43,170.52,170.33,170.46,13437.0,163.1078,163.194,163.0121,163.1365,13437.0
2023-12-29 14:05:00,170.5,170.67,170.49,170.64,5932.0,163.1748,163.3375,163.1653,163.3088,5932.0
2023-12-29 14:10:00,170.63,170.63,170.42,170.43,10849.0,163.2992,163.2992,163.0983,163.1078,10849.0
2023-12-29 14:15:00,170.4,170.58,170.37,170.58,2823.0,163.0791,163.2514,163.0504,163.2514,2823.0
2023-12-29 14:20:00,170.56,170.65,170.56,170.6,11123.0,163.2322,163.3184,163.2322,163.2705,11123.0
2023-12-29 14:25:00,170.58,170.63,170.45,170.47,7739.0,163.2514,163.2992,163.127,163.1461,7739.0
2023-12-29 14:30:00,170.53,170.67,170.53,170.65,4926.0,163.2035,163.3375,163.2035,163.3184,4926.0
2023-12-29 14:35:00,170.68,170.69,170.62,170.62,6218.0,163.3471,163.3567,163.2897,163.2897,6218.0
2023-12-29 14:40:00,170.59,170.68,170.56,170.6,10606.0,163.261,163.3471,163.2322,163.2705,10606.0
2023-12-29 14:45:00,170.6,170.71,170.56,170.7,9883.0,163.2705,163.3758,163.2322,163.3662,9883.0
2023-12-29 14:50:00,170.74,170.83,170.73,170.78,14028.0,163.4045,163.4906,163.3949,163.4428,14028.0
2023-12-29 14:55:00,170.8,170.87,170.75,170.83,8316.0,163.4619,163.5289,163.4141,163.4906,8316.0
2023-12-29 15:00:00,170.81,170.81,170.64,170.65,6097.0,163.4715,163.4715,163.3088,163.3184,6097.0
2023-12-29 15:05:00,170.63,170.94,170.59,170.92,12537.0,163.2992,163.5959,163.261,163.5768,12537.0
2023-12-29 15:10:00,170.96,171.02,170.77,170.83,12489.0,163.6151,163.6725,163.4332,163.4906,12489.0
2023-12-29 15:15:00,170.82,170.84,170.71,170.71,16563.0,163.4811,163.5002,163.3758,163.3758,16563.0
2023-12-29 15:20:00,170.72,170.79,170.62,170.72,12257.0,163.3854,163.4524,163.2897,163.3854,12257.0
2023-12-29 15:25:00,170.74,170.88,170.7,170.86,9210.0,163.4045,163.5385,163.3662,163.5194,9210.0
2023-12-29 15:30:00,170.86,170.86,170.68,170.68,15930.0,163.5194,163.5194,163.3471,163.3471,15930.0
2023-12-29 15:35:00,170.68,170.77,170.66,170.74,13625.0,163.3471,163.4332,163.3279,163.4045,13625.0
2023-12-29 15:40:00,170.74,170.83,170.66,170.72,18589.0,163.4045,163.4906,163.3279,163.3854,18589.0
2023-12-29 15:45:00,170.69,170.8,170.68,170.73,22078.0,163.3567,163.4619,163.3471,163.3949,22078.0
2023-12-29 15:50:00,170.72,170.78,170.13,170.2,68723.0,163.3854,163.4428,162.8207,162.8877,68723.0
2023-12-29 15:55:00,170.19,170.6,170.11,170.48,219209.0,162.8781,163.2705,162.8016,163.1557,219209.0
2024-01-02 09:30:00,168.85,168.85,168.04,168.18,106189.0,161.5957,161.5957,160.8205,160.9545,106189.0
2024-01-02 09:35:00,168.15,168.15,167.41,167.49,31428.0,160.9258,160.9258,160.2176,160.2941,31428.0
2024-01-02 09:40:00,167.48,168.57,167.41,168.18,51750.0,160.2846,161.3277,160.2176,160.9545,51750.0
2024-01-02 09:45:00,168.17,168.33,167.84,167.84,26651.0,160.9449,161.0981,160.6291,160.6291,26651.0
2024-01-02 09:50:00,167.83,168.58,167.83,168.44,22592.0,160.6195,161.3373,160.6195,161.2033,22592.0
2024-01-02 09:55:00,168.38,168.77,168.36,168.49,22634.0,161.1459,161.5191,161.1268,161.2512,22634.0
2024-01-02 10:00:00,168.52,169.46,168.51,169.44,29296.0,161.2799,162.1795,161.2703,162.1604,29296.0
2024-01-02 10:05:00,169.43,169.43,168.85,169.09,14215.0,162.1508,162.1508,161.5957,161.8254,14215.0
2024-01-02 10:10:00,169.06,169.38,169.06,169.21,22561.0,161.7967,162.1029,161.7967,161.9402,22561.0
2024-01-02 10:15:00,169.23,169.45,169.11,169.28,16613.0,161.9594,162.1699,161.8445,162.0072,16613.0
2024-01-02 10:20:00,169.25,169.53,169.2,169.41,20526.0,161.9785,162.2465,161.9307,162.1317,20526.0
2024-01-02 10:25:00,169.41,169.42,168.96,169.11,16893.0,162.1317,162.1412,161.701,161.8445,16893.0
2024-01-02 10:30:00,169.07,169.07,168.64,168.71,15731.0,161.8063,161.8063,161.3947,161.4617,15731.0
2024-01-02 10:35:00,168.67,168.78,168.54,168.76,27027.0,161.4234,161.5287,161.299,161.5096,27027.0
2024-01-02 10:40:00,168.77,169.02,168.76,168.91,15430.0,161.5191,161.7584,161.5096,161.6531,15430.0
2024-01-02 10:45:00,168.97,169.17,168.95,169.08,61054.0,161.7106,161.902,161.6914,161.8158,61054.0
2024-01-02 10:50:00,169.1,169.54,169.1,169.4,15404.0,161.835,162.2561,161.835,162.1221,15404.0
2024-01-02 10:55:00,169.42,169.56,169.26,169.35,16252.0,162.1412,162.2752,161.9881,162.0742,16252.0
2024-01-02 11:00:00,169.32,169.46,169.25,169.35,10420.0,162.0455,162.1795,161.9785,162.0742,10420.0
2024-01-02 11:05:00,169.36,169.73,169.2,169.73,15389.0,162.0838,162.4379,161.9307,162.4379,15389.0
2024-01-02 11:10:00,169.73,169.9,169.65,169.76,27098.0,162.4379,162.6006,162.3613,162.4666,27098.0
2024-01-02 11:15:00,169.72,169.84,169.5,169.62,20034.0,162.4283,162.5432,162.2178,162.3326,20034.0
2024-01-02 11:20:00,169.6,169.7,169.51,169.68,16378.0,162.3135,162.4092,162.2274,162.3901,16378.0
2024-01-02 11:25:00,169.71,169.75,169.44,169.51,21777.0,162.4188,162.457,162.1604,162.2274,21777.0
2024-01-02 11:30:00,169.48,169.55,169.36,169.54,20304.0,162.1986,162.2656,162.0838,162.2561,20304.0
2024-01-02 11:35:00,169.56,169.61,169.37,169.47,23361.0,162.2752,162.3231,162.0934,162.1891,23361.0
2024-01-02 11:40:00,169.47,169.64,169.36,169.63,13876.0,162.1891,162.3518,162.0838,162.3422,13876.0
2024-01-02 11:45:00,169.63,169.69,169.56,169.68,12753.0,162.3422,162.3996,162.2752,162.3901,12753.0
2024-01-02 11:50:00,169.69,169.69,169.5,169.56,11867.0,162.3996,162.3996,162.2178,162.2752,11867.0
2024-01-02 11:55:00,169.55,169.68,169.52,169.56,15914.0,162.2656,162.3901,162.2369,162.2752,15914.0
2024-01-02 12:00:00,169.57,169.63,169.44,169.47,17425.0,162.2848,162.3422,162.1604,162.1891,17425.0
2024-01-02 12:05:00,169.47,169.47,169.34,169.39,17751.0,162.1891,162.1891,162.0647,162.1125,17751.0
2024-01-02 12:10:00,169.4,169.67,169.4,169.67,40470.0,162.1221,162.3805,162.1221,162.3805,40470.0
2024-01-02 12:15:00,169.65,169.71,169.39,169.44,28451.0,162.3613,162.4188,162.1125,162.1604,28451.0
2024-01-02 12:20:00,169.47,169.63,169.41,169.61,18932.0,162.1891,162.3422,162.1317,162.3231,18932.0
2024-01-02 12:25:00,169.61,169.72,169.51,169.56,24112.0,162.3231,162.4283,162.2274,162.2752,24112.0
2024-01-02 12:30:00,169.56,169.68,169.52,169.65,17159.0,162.2752,162.3901,162.2369,162.3613,17159.0
2024-01-02 12:35:00,169.65,169.8,169.63,169.8,14792.0,162.3613,162.5049,162.3422,162.5049,14792.0
2024-01-02 12:40:00,169.82,169.93,169.74,169.74,17587.0,162.524,162.6293,162.4475,162.4475,17587.0
2024-01-02 12:45:00,169.73,169.73,169.4,169.48,17300.0,162.4379,162.4379,162.1221,162.1986,17300.0
2024-01-02 12:50:00,169.5,169.54,169.42,169.49,14295.0,162.2178,162.2561,162.1412,162.2082,14295.0
2024-01-02 12:55:00,169.45,169.45,169.25,169.27,12960.0,162.1699,162.1699,161.9785,161.9977,12960.0
2024-01-02 13:00:00,169.25,169.25,169.11,169.15,8303.0,161.9785,161.9785,161.8445,161.8828,8303.0
2024-01-02 13:05:00,169.15,169.17,169.01,169.1,14875.0,161.8828,161.902,161.7488,161.835,14875.0
2024-01-02 13:10:00,169.09,169.52,169.05,169.52,14621.0,161.8254,162.2369,161.7871,162.2369,14621.0
2024-01-02 13:15:00,169.5,169.62,169.29,169.41,17967.0,162.2178,162.3326,162.0168,162.1317,17967.0
2024-01-02 13:20:00,169.4,169.5,169.38,169.47,17088.0,162.1221,162.2178,162.1029,162.1891,17088.0
2024-01-02 13:25:00,169.47,169.54,169.39,169.42,12953.0,162.1891,162.2561,162.1125,162.1412,12953.0
2024-01-02 13:30:00,169.41,169.62,169.36,169.62,27583.0,162.1317,162.3326,162.0838,162.3326,27583.0
2024-01-02 13:35:00,169.62,169.7,169.56,169.59,15592.0,162.3326,162.4092,162.2752,162.3039,15592.0
2024-01-02 13:40:00,169.59,169.59,169.4,169.51,18934.0,162.3039,162.3039,162.1221,162.2274,18934.0
2024-01-02 13:45:00,169.51,169.75,169.51,169.62,10333.0,162.2274,162.457,162.2274,162.3326,10333.0
2024-01-02 13:50:00,169.62,169.62,169.27,169.29,11714.0,162.3326,162.3326,161.9977,162.0168,11714.0
2024-01-02 13:55:00,169.29,169.33,169.13,169.2,16900.0,162.0168,162.0551,161.8637,161.9307,16900.0
2024-01-02 14:00:00,169.18,169.22,168.92,168.96,15695.0,161.9115,161.9498,161.6627,161.701,15695.0
2024-01-02 14:05:00,168.95,169.01,168.61,168.85,20990.0,161.6914,161.7488,161.366,161.5957,20990.0
2024-01-02 14:10:00,168.89,168.99,168.8,168.97,23025.0,161.634,161.7297,161.5479,161.7106,23025.0
2024-01-02 14:15:00,168.97,169.2,168.9,169.15,10089.0,161.7106,161.9307,161.6436,161.8828,10089.0
2024-01-02 14:20:00,169.14,169.23,169.05,169.11,14059.0,161.8733,161.9594,161.7871,161.8445,14059.0
2024-01-02 14:25:00,169.11,169.18,169.07,169.12,12191.0,161.8445,161.9115,161.8063,161.8541,12191.0
2024-01-02 14:30:00,169.11,169.21,169.07,169.14,14683.0,161.8445,161.9402,161.8063,161.8733,14683.0
2024-01-02 14:35:00,169.13,169.18,169.03,169.04,11400.0,161.8637,161.9115,161.768,161.7775,11400.0
2024-01-02 14:40:00,169.03,169.19,168.93,169.07,38990.0,161.768,161.9211,161.6723,161.8063,38990.0
2024-01-02 14:45:00,169.07,169.17,168.94,168.96,38000.0,161.8063,161.902,161.6818,161.701,38000.0
2024-01-02 14:50:00,168.98,169.03,168.79,168.93,25603.0,161.7201,161.768,161.5383,161.6723,25603.0
2024-01-02 14:55:00,168.89,168.91,168.8,168.81,31445.0,161.634,161.6531,161.5479,161.5574,31445.0
2024-01-02 15:00:00,168.81,168.83,168.01,168.04,39764.0,161.5574,161.5766,160.7918,160.8205,39764.0
2024-01-02 15:05:00,168.04,168.17,167.86,167.92,53946.0,160.8205,160.9449,160.6482,160.7057,53946.0
2024-01-02 15:10:00,167.92,167.99,167.48,167.52,31782.0,160.7057,160.7727,160.2846,160.3229,31782.0
2024-01-02 15:15:00,167.51,167.83,167.44,167.83,41241.0,160.3133,160.6195,160.2463,160.6195,41241.0
2024-01-02 15:20:00,167.85,167.85,167.54,167.65,41444.0,160.6387,160.6387,160.342,160.4473,41444.0
2024-01-02 15:25:00,167.65,167.84,167.49,167.79,40006.0,160.4473,160.6291,160.2941,160.5813,40006.0
2024-01-02 15:30:00,167.78,168.05,167.78,167.92,85144.0,160.5717,160.8301,160.5717,160.7057,85144.0
2024-01-02 15:35:00,167.92,168.1,167.84,167.92,64905.0,160.7057,160.8779,160.6291,160.7057,64905.0
2024-01-02 15:40:00,167.92,168.11,167.84,168.03,77364.0,160.7057,160.8875,160.6291,160.8109,77364.0
2024-01-02 15:45:00,168.06,168.17,167.98,168.06,82106.0,160.8397,160.9449,160.7631,160.8397,82106.0
2024-01-02 15:50:00,168.08,168.71,168.07,168.71,161782.0,160.8588,161.4617,160.8492,161.4617,161782.0
2024-01-02 15:55:00,168.72,169.35,168.72,169.31,285770.0,161.4713,162.0742,161.4713,162.0359,285770.0
2024-01-03 09:30:00,167.99,168.5,166.61,166.69,109294.0,160.7727,161.2607,159.4519,159.5285,109294.0
2024-01-03 09:35:00,166.62,166.89,166.4,166.69,32176.0,159.4615,159.7199,159.251,159.5285,32176.0
2024-01-03 09:40:00,166.63,167.37,166.61,167.19,12810.0,159.4711,160.1793,159.4519,160.007,12810.0
2024-01-03 09:45:00,167.17,167.42,166.99,167.3,35929.0,159.9879,160.2271,159.8156,160.1123,35929.0
2024-01-03 09:50:00,167.3,167.77,167.23,167.29,33016.0,160.1123,160.5621,160.0453,160.1027,33016.0
2024-01-03 09:55:00,167.31,167.63,167.15,167.38,16316.0,160.1219,160.4281,159.9687,160.1889,16316.0
2024-01-03 10:00:00,167.33,167.8,167.27,167.65,24489.0,160.141,160.5908,160.0836,160.4473,24489.0
2024-01-03 10:05:00,167.71,167.86,167.61,167.75,35872.0,160.5047,160.6482,160.409,160.543,35872.0
2024-01-03 10:10:00,167.75,167.75,167.22,167.22,41370.0,160.543,160.543,160.0357,160.0357,41370.0
2024-01-03 10:15:00,167.2,167.22,166.9,166.95,22948.0,160.0166,160.0357,159.7295,159.7773,22948.0
2024-01-03 10:20:00,166.95,166.98,166.8,166.88,25977.0,159.7773,159.8061,159.6338,159.7103,25977.0
2024-01-03 10:25:00,166.9,167.08,166.8,166.94,55779.0,159.7295,159.9018,159.6338,159.7678,55779.0
2024-01-03 10:30:00,166.97,167.11,166.8,166.8,30138.0,159.7965,159.9305,159.6338,159.6338,30138.0
2024-01-03 10:35:00,166.77,166.81,166.26,166.29,32835.0,159.6051,159.6434,159.117,159.1457,32835.0
2024-01-03 10:40:00,166.27,166.72,166.25,166.63,35051.0,159.1266,159.5572,159.1074,159.4711,35051.0
2024-01-03 10:45:00,166.62,166.62,166.29,166.5,16141.0,159.4615,159.4615,159.1457,159.3467,16141.0
2024-01-03 10:50:00,166.54,166.66,166.41,166.42,18223.0,159.385,159.4998,159.2605,159.2701,18223.0
2024-01-03 10:55:00,166.46,166.77,166.33,166.72,48988.0,159.3084,159.6051,159.184,159.5572,48988.0
2024-01-03 11:00:00,166.78,166.97,166.75,166.75,15205.0,159.6146,159.7965,159.5859,159.5859,15205.0
2024-01-03 11:05:00,166.74,166.83,166.61,166.76,15281.0,159.5764,159.6625,159.4519,159.5955,15281.0
2024-01-03 11:10:00,166.8,166.8,166.47,166.56,11918.0,159.6338,159.6338,159.318,159.4041,11918.0
2024-01-03 11:15:00,166.59,166.81,166.54,166.62,20144.0,159.4328,159.6434,159.385,159.4615,20144.0
2024-01-03 11:20:00,166.62,166.79,166.47,166.5,15148.0,159.4615,159.6242,159.318,159.3467,15148.0
2024-01-03 11:25:00,166.45,166.83,166.45,166.83,15293.0,159.2988,159.6625,159.2988,159.6625,15293.0
2024-01-03 11:30:00,166.82,167.05,166.81,166.89,16968.0,159.6529,159.873,159.6434,159.7199,16968.0
2024-01-03 11:35:00,166.91,166.94,166.65,166.66,23649.0,159.7391,159.7678,159.4902,159.4998,23649.0
2024-01-03 11:40:00,166.69,166.78,166.43,166.78,17831.0,159.5285,159.6146,159.2797,159.6146,17831.0
2024-01-03 11:45:00,166.76,166.81,166.53,166.72,12813.0,159.5955,159.6434,159.3754,159.5572,12813.0
2024-01-03 11:50:00,166.7,166.71,166.46,166.5,16067.0,159.5381,159.5477,159.3084,159.3467,16067.0
2024-01-03 11:55:00,166.53,166.66,166.44,166.55,16213.0,159.3754,159.4998,159.2893,159.3945,16213.0
2024-01-03 12:00:00,166.55,166.55,166.39,166.45,13927.0,159.3945,159.3945,159.2414,159.2988,13927.0
2024-01-03 12:05:00,166.45,166.6,166.35,166.39,22945.0,159.2988,159.4424,159.2031,159.2414,22945.0
2024-01-03 12:10:00,166.35,166.42,166.24,166.34,29349.0,159.2031,159.2701,159.0978,159.1935,29349.0
2024-01-03 12:15:00,166.39,166.46,166.28,166.28,9623.0,159.2414,159.3084,159.1361,159.1361,9623.0
2024-01-03 12:20:00,166.28,166.57,166.21,166.53,12494.0,159.1361,159.4137,159.0691,159.3754,12494.0
2024-01-03 12:25:00,166.53,166.73,166.51,166.67,21774.0,159.3754,159.5668,159.3562,159.5094,21774.0
2024-01-03 12:30:00,166.73,166.93,166.72,166.75,12214.0,159.5668,159.7582,159.5572,159.5859,12214.0
2024-01-03 12:35:00,166.75,166.84,166.71,166.73,10971.0,159.5859,159.6721,159.5477,159.5668,10971.0
2024-01-03 12:40:00,166.76,166.95,166.75,166.86,19388.0,159.5955,159.7773,159.5859,159.6912,19388.0
2024-01-03 12:45:00,166.86,166.94,166.75,166.85,13187.0,159.6912,159.7678,159.5859,159.6816,13187.0
2024-01-03 12:50:00,166.85,167.08,166.82,167.08,17462.0,159.6816,159.9018,159.6529,159.9018,17462.0
2024-01-03 12:55:00,167.08,167.37,167.08,167.29,11954.0,159.9018,160.1793,159.9018,160.1027,11954.0
2024-01-03 13:00:00,167.28,167.65,167.28,167.41,11085.0,160.0932,160.4473,160.0932,160.2176,11085.0
2024-01-03 13:05:00,167.41,167.53,167.37,167.51,6792.0,160.2176,160.3324,160.1793,160.3133,6792.0
2024-01-03 13:10:00,167.5,167.64,167.47,167.52,7761.0,160.3037,160.4377,160.275,160.3229,7761.0
2024-01-03 13:15:00,167.51,167.57,167.46,167.49,11253.0,160.3133,160.3707,160.2654,160.2941,11253.0
2024-01-03 13:20:00,167.45,167.46,167.2,167.28,15499.0,160.2559,160.2654,160.0166,160.0932,15499.0
2024-01-03 13:25:00,167.25,167.3,167.16,167.29,10995.0,160.0645,160.1123,159.9783,160.1027,10995.0
2024-01-03 13:30:00,167.3,167.3,167.17,167.21,9773.0,160.1123,160.1123,159.9879,160.0262,9773.0
2024-01-03 13:35:00,167.2,167.3,167.11,167.27,10715.0,160.0166,160.1123,159.9305,160.0836,10715.0
2024-01-03 13:40:00,167.24,167.25,167.09,167.16,8448.0,160.0549,160.0645,159.9113,159.9783,8448.0
2024-01-03 13:45:00,167.16,167.32,167.15,167.31,15034.0,159.9783,160.1314,159.9687,160.1219,15034.0
2024-01-03 13:50:00,167.32,167.35,167.2,167.2,6855.0,160.1314,160.1602,160.0166,160.0166,6855.0
2024-01-03 13:55:00,167.15,167.17,166.91,166.96,15530.0,159.9687,159.9879,159.7391,159.7869,15530.0
2024-01-03 14:00:00,166.95,167.25,166.62,166.65,10651.0,159.7773,160.0645,159.4615,159.4902,10651.0
2024-01-03 14:05:00,166.53,166.92,166.45,166.81,23865.0,159.3754,159.7486,159.2988,159.6434,23865.0
2024-01-03 14:10:00,166.8,167.01,166.55,166.62,17509.0,159.6338,159.8348,159.3945,159.4615,17509.0
2024-01-03 14:15:00,166.68,166.93,166.53,166.81,18940.0,159.5189,159.7582,159.3754,159.6434,18940.0
2024-01-03 14:20:00,166.82,166.94,166.64,166.94,12835.0,159.6529,159.7678,159.4807,159.7678,12835.0
2024-01-03 14:25:00,166.97,167.57,166.83,167.55,17165.0,159.7965,160.3707,159.6625,160.3516,17165.0
2024-01-03 14:30:00,167.61,167.61,167.12,167.26,31824.0,160.409,160.409,159.94,160.074,31824.0
2024-01-03 14:35:00,167.24,167.42,167.05,167.4,12272.0,160.0549,160.2271,159.873,160.208,12272.0
2024-01-03 14:40:00,167.42,167.77,167.36,167.76,11639.0,160.2271,160.5621,160.1697,160.5525,11639.0
2024-01-03 14:45:00,167.74,167.88,167.55,167.55,14060.0,160.5334,160.6674,160.3516,160.3516,14060.0
2024-01-03 14:50:00,167.55,167.55,167.4,167.45,7788.0,160.3516,160.3516,160.208,160.2559,7788.0
2024-01-03 14:55:00,167.48,167.58,167.38,167.41,12034.0,160.2846,160.3803,160.1889,160.2176,12034.0
2024-01-03 15:00:00,167.42,167.57,167.15,167.15,12433.0,160.2271,160.3707,159.9687,159.9687,12433.0
2024-01-03 15:05:00,167.13,167.13,166.71,166.86,18379.0,159.9496,159.9496,159.5477,159.6912,18379.0
2024-01-03 15:10:00,166.88,166.96,166.67,166.75,10929.0,159.7103,159.7869,159.5094,159.5859,10929.0
2024-01-03 15:15:00,166.77,166.81,166.63,166.66,13420.0,159.6051,159.6434,159.4711,159.4998,13420.0
2024-01-03 15:20:00,166.7,166.87,166.65,166.7,26409.0,159.5381,159.7008,159.4902,159.5381,26409.0
2024-01-03 15:25:00,166.66,166.8,166.63,166.79,21422.0,159.4998,159.6338,159.4711,159.6242,21422.0
2024-01-03 15:30:00,166.81,167.16,166.79,167.12,24007.0,159.6434,159.9783,159.6242,159.94,24007.0
2024-01-03 15:35:00,167.13,167.18,166.79,166.88,27303.0,159.9496,159.9975,159.6242,159.7103,27303.0
2024-01-03 15:40:00,166.91,166.97,166.67,166.69,28410.0,159.7391,159.7965,159.5094,159.5285,28410.0
2024-01-03 15:45:00,166.67,166.79,166.58,166.63,33583.0,159.5094,159.6242,159.4232,159.4711,33583.0
2024-01-03 15:50:00,166.64,166.65,166.4,166.52,86482.0,159.4807,159.4902,159.251,159.3658,86482.0
2024-01-03 15:55:00,166.54,166.9,166.53,166.75,187841.0,159.385,159.7295,159.3754,159.5859,187841.0
2024-01-04 09:30:00,162.5,165.32,162.4,164.2,162696.0,155.5185,158.2174,155.4228,157.1455,162696.0
2024-01-04 09:35:00,164.15,164.46,163.79,164.0,109288.0,157.0976,157.3943,156.7531,156.9541,109288.0
2024-01-04 09:40:00,164.0,164.5,163.55,164.33,86032.0,156.9541,157.4326,156.5234,157.2699,86032.0
2024-01-04 09:45:00,164.34,164.5,163.94,164.0,30355.0,157.2795,157.4326,156.8967,156.9541,30355.0
2024-01-04 09:50:00,164.0,164.04,163.36,163.44,47402.0,156.9541,156.9924,156.3416,156.4181,47402.0
2024-01-04 09:55:00,163.44,163.57,162.91,162.94,25172.0,156.4181,156.5426,155.9109,155.9396,25172.0
2024-01-04 10:00:00,162.9,163.53,162.77,163.21,29824.0,155.9013,156.5043,155.7769,156.198,29824.0
2024-01-04 10:05:00,163.22,163.89,163.22,163.78,54346.0,156.2076,156.8488,156.2076,156.7435,54346.0
2024-01-04 10:10:00,163.77,164.17,163.69,164.17,56571.0,156.734,157.1168,156.6574,157.1168,56571.0
2024-01-04 10:15:00,164.16,164.5,163.92,164.35,61610.0,157.1072,157.4326,156.8775,157.289,61610.0
2024-01-04 10:20:00,164.37,164.47,164.03,164.17,21423.0,157.3082,157.4039,156.9828,157.1168,21423.0
2024-01-04 10:25:00,164.19,164.33,163.96,164.33,36554.0,157.1359,157.2699,156.9158,157.2699,36554.0
2024-01-04 10:30:00,164.34,164.57,164.26,164.43,42063.0,157.2795,157.4996,157.2029,157.3656,42063.0
2024-01-04 10:35:00,164.41,164.58,164.32,164.35,17898.0,157.3465,157.5092,157.2603,157.289,17898.0
2024-01-04 10:40:00,164.35,164.76,164.25,164.76,16898.0,157.289,157.6814,157.1933,157.6814,16898.0
2024-01-04 10:45:00,164.73,165.03,164.55,164.99,34657.0,157.6527,157.9398,157.4805,157.9015,34657.0
2024-01-04 10:50:00,164.98,165.03,164.8,164.99,39608.0,157.892,157.9398,157.7197,157.9015,39608.0
2024-01-04 10:55:00,164.99,165.09,164.7,164.75,22440.0,157.9015,157.9973,157.624,157.6719,22440.0
2024-01-04 11:00:00,164.76,164.93,164.7,164.9,23309.0,157.6814,157.8441,157.624,157.8154,23309.0
2024-01-04 11:05:00,164.87,164.89,164.47,164.53,14882.0,157.7867,157.8058,157.4039,157.4613,14882.0
2024-01-04 11:10:00,164.51,165.25,164.51,165.23,67790.0,157.4422,158.1504,157.4422,158.1312,67790.0
2024-01-04 11:15:00,165.22,165.42,165.14,165.24,43151.0,158.1217,158.3131,158.0451,158.1408,43151.0
2024-01-04 11:20:00,165.24,165.49,165.22,165.31,26992.0,158.1408,158.3801,158.1217,158.2078,26992.0
2024-01-04 11:25:00,165.29,165.62,165.24,165.48,35501.0,158.1887,158.5045,158.1408,158.3705,35501.0
2024-01-04 11:30:00,165.48,165.49,164.97,165.25,33595.0,158.3705,158.3801,157.8824,158.1504,33595.0
2024-01-04 11:35:00,165.25,165.37,165.09,165.15,15686.0,158.1504,158.2652,157.9973,158.0547,15686.0
2024-01-04 11:40:00,165.16,165.27,165.03,165.25,20734.0,158.0642,158.1695,157.9398,158.1504,20734.0
2024-01-04 11:45:00,165.25,165.25,164.97,165.12,24910.0,158.1504,158.1504,157.8824,158.026,24910.0
2024-01-04 11:50:00,165.13,165.14,164.79,164.96,34722.0,158.0355,158.0451,157.7101,157.8728,34722.0
2024-01-04 11:55:00,164.9,164.9,164.74,164.75,23487.0,157.8154,157.8154,157.6623,157.6719,23487.0
2024-01-04 12:00:00,164.76,164.77,164.47,164.56,42177.0,157.6814,157.691,157.4039,157.49,42177.0
2024-01-04 12:05:00,164.56,164.66,164.52,164.65,28670.0,157.49,157.5857,157.4517,157.5762,28670.0
2024-01-04 12:10:00,164.65,164.99,164.64,164.74,29380.0,157.5762,157.9015,157.5666,157.6623,29380.0
2024-01-04 12:15:00,164.72,164.76,164.47,164.55,9756.0,157.6431,157.6814,157.4039,157.4805,9756.0
2024-01-04 12:20:00,164.52,164.57,164.44,164.55,11660.0,157.4517,157.4996,157.3752,157.4805,11660.0
2024-01-04 12:25:00,164.57,164.68,164.56,164.57,17433.0,157.4996,157.6049,157.49,157.4996,17433.0
2024-01-04 12:30:00,164.57,164.59,164.41,164.45,11172.0,157.4996,157.5187,157.3465,157.3847,11172.0
2024-01-04 12:35:00,164.41,164.42,164.29,164.41,12691.0,157.3465,157.356,157.2316,157.3465,12691.0
2024-01-04 12:40:00,164.4,164.49,164.25,164.35,13601.0,157.3369,157.423,157.1933,157.289,13601.0
2024-01-04 12:45:00,164.34,164.37,164.11,164.22,18459.0,157.2795,157.3082,157.0594,157.1646,18459.0
2024-01-04 12:50:00,164.22,164.44,164.17,164.44,13449.0,157.1646,157.3752,157.1168,157.3752,13449.0
2024-01-04 12:55:00,164.42,164.42,164.2,164.26,8435.0,157.356,157.356,157.1455,157.2029,8435.0
2024-01-04 13:00:00,164.25,164.58,164.17,164.55,21991.0,157.1933,157.5092,157.1168,157.4805,21991.0
2024-01-04 13:05:00,164.57,164.61,164.44,164.45,11131.0,157.4996,157.5379,157.3752,157.3847,11131.0
2024-01-04 13:10:00,164.45,164.63,164.29,164.59,17611.0,157.3847,157.557,157.2316,157.5187,17611.0
2024-01-04 13:15:00,164.58,164.61,164.43,164.46,27924.0,157.5092,157.5379,157.3656,157.3943,27924.0
2024-01-04 13:20:00,164.43,164.56,164.43,164.5,7542.0,157.3656,157.49,157.3656,157.4326,7542.0
2024-01-04 13:25:00,164.5,164.58,164.49,164.52,7784.0,157.4326,157.5092,157.423,157.4517,7784.0
2024-01-04 13:30:00,164.53,164.77,164.53,164.62,10496.0,157.4613,157.691,157.4613,157.5474,10496.0
2024-01-04 13:35:00,164.62,164.73,164.52,164.56,13560.0,157.5474,157.6527,157.4517,157.49,13560.0
2024-01-04 13:40:00,164.57,164.71,164.5,164.68,16013.0,157.4996,157.6336,157.4326,157.6049,16013.0
2024-01-04 13:45:00,164.66,164.76,164.6,164.76,18239.0,157.5857,157.6814,157.5283,157.6814,18239.0
2024-01-04 13:50:00,164.73,164.77,164.5,164.5,12640.0,157.6527,157.691,157.4326,157.4326,12640.0
2024-01-04 13:55:00,164.5,164.68,164.5,164.56,13554.0,157.4326,157.6049,157.4326,157.49,13554.0
2024-01-04 14:00:00,164.54,164.69,164.5,164.56,13759.0,157.4709,157.6144,157.4326,157.49,13759.0
2024-01-04 14:05:00,164.55,164.72,164.5,164.64,19542.0,157.4805,157.6431,157.4326,157.5666,19542.0
2024-01-04 14:10:00,164.65,164.76,164.55,164.7,26999.0,157.5762,157.6814,157.4805,157.624,26999.0
2024-01-04 14:15:00,164.72,164.89,164.7,164.84,52872.0,157.6431,157.8058,157.624,157.758,52872.0
2024-01-04 14:20:00,164.83,164.89,164.58,164.61,22233.0,157.7484,157.8058,157.5092,157.5379,22233.0
2024-01-04 14:25:00,164.61,164.78,164.54,164.56,14662.0,157.5379,157.7006,157.4709,157.49,14662.0
2024-01-04 14:30:00,164.54,164.54,164.24,164.53,49833.0,157.4709,157.4709,157.1838,157.4613,49833.0
2024-01-04 14:35:00,164.53,164.82,164.47,164.81,23781.0,157.4613,157.7389,157.4039,157.7293,23781.0
2024-01-04 14:40:00,164.81,164.81,164.58,164.67,31979.0,157.7293,157.7293,157.5092,157.5953,31979.0
2024-01-04 14:45:00,164.66,164.8,164.51,164.76,30508.0,157.5857,157.7197,157.4422,157.6814,30508.0
2024-01-04 14:50:00,164.75,165.0,164.75,164.95,54475.0,157.6719,157.9111,157.6719,157.8633,54475.0
2024-01-04 14:55:00,164.96,165.12,164.86,165.04,57636.0,157.8728,158.026,157.7771,157.9494,57636.0
2024-01-04 15:00:00,165.07,165.47,165.05,165.36,57332.0,157.9781,158.3609,157.959,158.2557,57332.0
2024-01-04 15:05:00,165.41,165.6,165.37,165.52,26607.0,158.3035,158.4853,158.2652,158.4088,26607.0
2024-01-04 15:10:00,165.51,165.71,165.36,165.62,23892.0,158.3992,158.5906,158.2557,158.5045,23892.0
2024-01-04 15:15:00,165.64,165.64,165.32,165.42,29317.0,158.5236,158.5236,158.2174,158.3131,29317.0
2024-01-04 15:20:00,165.43,165.47,165.16,165.46,27130.0,158.3226,158.3609,158.0642,158.3514,27130.0
2024-01-04 15:25:00,165.46,165.57,165.34,165.41,32107.0,158.3514,158.4566,158.2365,158.3035,32107.0
2024-01-04 15:30:00,165.39,165.65,165.36,165.48,21225.0,158.2844,158.5332,158.2557,158.3705,21225.0
2024-01-04 15:35:00,165.49,165.55,165.4,165.46,21762.0,158.3801,158.4375,158.2939,158.3514,21762.0
2024-01-04 15:40:00,165.46,165.56,165.39,165.47,23191.0,158.3514,158.4471,158.2844,158.3609,23191.0
2024-01-04 15:45:00,165.48,165.65,165.28,165.31,30851.0,158.3705,158.5332,158.1791,158.2078,30851.0
2024-01-04 15:50:00,165.32,165.4,164.73,164.85,82802.0,158.2174,158.2939,157.6527,157.7676,82802.0
2024-01-04 15:55:00,164.84,164.84,164.41,164.47,425407.0,157.758,157.758,157.3465,157.4039,425407.0
2024-01-05 09:30:00,164.9,165.63,164.18,165.44,73570.0,157.8154,158.5141,157.1263,158.3322,73570.0
2024-01-05 09:35:00,165.33,165.33,164.49,164.59,19421.0,158.2269,158.2269,157.423,157.5187,19421.0
2024-01-05 09:40:00,164.39,165.12,164.15,164.99,9593.0,157.3273,158.026,157.0976,157.9015,9593.0
2024-01-05 09:45:00,164.96,165.32,164.95,165.32,11774.0,157.8728,158.2174,157.8633,158.2174,11774.0
2024-01-05 09:50:00,165.4,165.56,165.19,165.25,29827.0,158.2939,158.4471,158.093,158.1504,29827.0
2024-01-05 09:55:00,165.29,165.43,164.96,164.97,19023.0,158.1887,158.3226,157.8728,157.8824,19023.0
2024-01-05 10:00:00,165.1,165.96,165.1,165.96,12909.0,158.0068,158.8299,158.0068,158.8299,12909.0
2024-01-05 10:05:00,165.94,166.09,165.9,166.09,29888.0,158.8107,158.9543,158.7725,158.9543,29888.0
2024-01-05 10:10:00,166.09,166.23,165.9,166.02,50322.0,158.9543,159.0883,158.7725,158.8873,50322.0
2024-01-05 10:15:00,166.01,166.09,165.51,165.53,41522.0,158.8777,158.9543,158.3992,158.4183,41522.0
2024-01-05 10:20:00,165.53,165.73,165.35,165.58,9497.0,158.4183,158.6098,158.2461,158.4662,9497.0
2024-01-05 10:25:00,165.66,165.81,165.63,165.75,6548.0,158.5428,158.6863,158.5141,158.6289,6548.0
2024-01-05 10:30:00,165.77,165.91,165.65,165.9,9956.0,158.648,158.782,158.5332,158.7725,9956.0
2024-01-05 10:35:00,165.91,166.2,165.91,166.05,10405.0,158.782,159.0596,158.782,158.916,10405.0
2024-01-05 10:40:00,165.99,166.02,165.81,165.98,6951.0,158.8586,158.8873,158.6863,158.849,6951.0
2024-01-05 10:45:00,165.93,165.98,165.6,165.66,6307.0,158.8012,158.849,158.4853,158.5428,6307.0
2024-01-05 10:50:00,165.66,166.0,165.51,165.97,13153.0,158.5428,158.8682,158.3992,158.8394,13153.0
2024-01-05 10:55:00,165.97,165.97,165.68,165.79,20501.0,158.8394,158.8394,158.5619,158.6672,20501.0
2024-01-05 11:00:00,165.84,165.95,165.63,165.74,16827.0,158.715,158.8203,158.5141,158.6193,16827.0
2024-01-05 11:05:00,165.78,166.0,165.66,165.76,22837.0,158.6576,158.8682,158.5428,158.6385,22837.0
2024-01-05 11:10:00,165.79,165.86,165.64,165.68,11384.0,158.6672,158.7342,158.5236,158.5619,11384.0
2024-01-05 11:15:00,165.69,165.97,165.35,165.46,14564.0,158.5715,158.8394,158.2461,158.3514,14564.0
2024-01-05 11:20:00,165.53,165.7,165.36,165.7,12914.0,158.4183,158.581,158.2557,158.581,12914.0
2024-01-05 11:25:00,165.68,165.76,165.5,165.54,11141.0,158.5619,158.6385,158.3896,158.4279,11141.0
2024-01-05 11:30:00,165.54,165.65,165.51,165.59,12049.0,158.4279,158.5332,158.3992,158.4758,12049.0
2024-01-05 11:35:00,165.61,165.66,165.54,165.65,18483.0,158.4949,158.5428,158.4279,158.5332,18483.0
2024-01-05 11:40:00,165.65,165.72,165.55,165.62,26154.0,158.5332,158.6002,158.4375,158.5045,26154.0
2024-01-05 11:45:00,165.63,165.76,165.62,165.75,23693.0,158.5141,158.6385,158.5045,158.6289,23693.0
2024-01-05 11:50:00,165.75,165.88,165.75,165.85,10030.0,158.6289,158.7533,158.6289,158.7246,10030.0
2024-01-05 11:55:00,165.85,165.93,165.73,165.83,14144.0,158.7246,158.8012,158.6098,158.7055,14144.0
2024-01-05 12:00:00,165.85,165.91,165.77,165.84,7584.0,158.7246,158.782,158.648,158.715,7584.0
2024-01-05 12:05:00,165.84,165.94,165.33,165.38,20200.0,158.715,158.8107,158.2269,158.2748,20200.0
2024-01-05 12:10:00,165.32,165.48,165.22,165.47,16590.0,158.2174,158.3705,158.1217,158.3609,16590.0
2024-01-05 12:15:00,165.44,165.53,165.23,165.23,12548.0,158.3322,158.4183,158.1312,158.1312,12548.0
2024-01-05 12:20:00,165.26,165.43,165.09,165.11,23165.0,158.1599,158.3226,157.9973,158.0164,23165.0
2024-01-05 12:25:00,165.14,165.23,164.87,164.99,8648.0,158.0451,158.1312,157.7867,157.9015,8648.0
2024-01-05 12:30:00,164.99,165.04,164.84,164.92,14051.0,157.9015,157.9494,157.758,157.8346,14051.0
2024-01-05 12:35:00,164.97,165.26,164.96,165.12,9740.0,157.8824,158.1599,157.8728,158.026,9740.0
2024-01-05 12:40:00,165.12,165.26,165.12,165.25,9755.0,158.026,158.1599,158.026,158.1504,9755.0
2024-01-05 12:45:00,165.23,165.27,165.03,165.04,9171.0,158.1312,158.1695,157.9398,157.9494,9171.0
2024-01-05 12:50:00,165.04,165.27,165.04,165.1,14807.0,157.9494,158.1695,157.9494,158.0068,14807.0
2024-01-05 12:55:00,165.07,165.22,165.04,165.04,6043.0,157.9781,158.1217,157.9494,157.9494,6043.0
2024-01-05 13:00:00,165.08,165.1,164.66,164.74,11022.0,157.9877,158.0068,157.5857,157.6623,11022.0
2024-01-05 13:05:00,164.74,164.93,164.73,164.89,9515.0,157.6623,157.8441,157.6527,157.8058,9515.0
2024-01-05 13:10:00,164.89,164.97,164.7,164.7,5053.0,157.8058,157.8824,157.624,157.624,5053.0
2024-01-05 13:15:00,164.73,164.8,164.61,164.64,8797.0,157.6527,157.7197,157.5379,157.5666,8797.0
2024-01-05 13:20:00,164.67,164.82,164.6,164.67,10990.0,157.5953,157.7389,157.5283,157.5953,10990.0
2024-01-05 13:25:00,164.68,165.05,164.67,165.05,5666.0,157.6049,157.959,157.5953,157.959,5666.0
2024-01-05 13:30:00,165.18,165.36,165.14,165.32,8391.0,158.0834,158.2557,158.0451,158.2174,8391.0
2024-01-05 13:35:00,165.34,165.47,165.22,165.47,8472.0,158.2365,158.3609,158.1217,158.3609,8472.0
2024-01-05 13:40:00,165.45,165.48,165.22,165.24,4435.0,158.3418,158.3705,158.1217,158.1408,4435.0
2024-01-05 13:45:00,165.28,165.4,165.26,165.27,9966.0,158.1791,158.2939,158.1599,158.1695,9966.0
2024-01-05 13:50:00,165.28,165.38,165.23,165.26,7140.0,158.1791,158.2748,158.1312,158.1599,7140.0
2024-01-05 13:55:00,165.28,165.37,165.07,165.08,4066.0,158.1791,158.2652,157.9781,157.9877,4066.0
2024-01-05 14:00:00,165.08,165.37,165.07,165.25,17024.0,157.9877,158.2652,157.9781,158.1504,17024.0
2024-01-05 14:05:00,165.23,165.38,165.23,165.34,6260.0,158.1312,158.2748,158.1312,158.2365,6260.0
2024-01-05 14:10:00,165.36,165.51,165.18,165.25,12776.0,158.2557,158.3992,158.0834,158.1504,12776.0
2024-01-05 14:15:00,165.29,165.32,165.04,165.09,7948.0,158.1887,158.2174,157.9494,157.9973,7948.0
2024-01-05 14:20:00,165.07,165.26,165.07,165.18,10879.0,157.9781,158.1599,157.9781,158.0834,10879.0
2024-01-05 14:25:00,165.2,165.22,165.11,165.13,8181.0,158.1025,158.1217,158.0164,158.0355,8181.0
2024-01-05 14:30:00,165.14,165.26,165.12,165.19,7062.0,158.0451,158.1599,158.026,158.093,7062.0
2024-01-05 14:35:00,165.2,165.33,165.19,165.19,5345.0,158.1025,158.2269,158.093,158.093,5345.0
2024-01-05 14:40:00,165.18,165.18,165.04,165.07,5533.0,158.0834,158.0834,157.9494,157.9781,5533.0
2024-01-05 14:45:00,165.02,165.12,164.92,164.98,7964.0,157.9303,158.026,157.8346,157.892,7964.0
2024-01-05 14:50:00,164.97,164.97,164.63,164.68,10275.0,157.8824,157.8824,157.557,157.6049,10275.0
2024-01-05 14:55:00,164.66,164.75,164.54,164.61,7547.0,157.5857,157.6719,157.4709,157.5379,7547.0
2024-01-05 15:00:00,164.6,164.7,164.54,164.6,10003.0,157.5283,157.624,157.4709,157.5283,10003.0
2024-01-05 15:05:00,164.58,164.73,164.56,164.72,7922.0,157.5092,157.6527,157.49,157.6431,7922.0
2024-01-05 15:10:00,164.77,164.86,164.71,164.84,7506.0,157.691,157.7771,157.6336,157.758,7506.0
2024-01-05 15:15:00,164.8,164.85,164.59,164.63,8001.0,157.7197,157.7676,157.5187,157.557,8001.0
2024-01-05 15:20:00,164.61,164.68,164.59,164.59,9758.0,157.5379,157.6049,157.5187,157.5187,9758.0
2024-01-05 15:25:00,164.57,164.64,164.42,164.61,9751.0,157.4996,157.5666,157.356,157.5379,9751.0
2024-01-05 15:30:00,164.59,164.61,164.44,164.6,19167.0,157.5187,157.5379,157.3752,157.5283,19167.0
2024-01-05 15:35:00,164.61,164.82,164.61,164.72,11962.0,157.5379,157.7389,157.5379,157.6431,11962.0
2024-01-05 15:40:00,164.73,165.01,164.63,165.01,19047.0,157.6527,157.9207,157.557,157.9207,19047.0
2024-01-05 15:45:00,165.03,165.16,164.92,165.1,17823.0,157.9398,158.0642,157.8346,158.0068,17823.0
2024-01-05 15:50:00,165.05,165.22,164.94,165.1,37815.0,157.959,158.1217,157.8537,158.0068,37815.0
2024-01-05 15:55:00,165.13,165.28,165.01,165.09,137945.0,158.0355,158.1791,157.9207,157.9973,137945.0
2024-01-08 09:30:00,165.33,165.47,164.6,164.83,98627.0,158.2269,158.3609,157.5283,157.7484,98627.0
2024-01-08 09:35:00,164.91,165.63,164.87,165.15,16943.0,157.825,158.5141,157.7867,158.0547,16943.0
2024-01-08 09:40:00,165.22,165.79,165.07,165.54,47586.0,158.1217,158.6672,157.9781,158.4279,47586.0
2024-01-08 09:45:00,165.58,165.92,165.57,165.65,26637.0,158.4662,158.7916,158.4566,158.5332,26637.0
2024-01-08 09:50:00,165.66,166.17,165.55,165.65,59003.0,158.5428,159.0309,158.4375,158.5332,59003.0
2024-01-08 09:55:00,165.63,166.14,165.5,166.14,45104.0,158.5141,159.0021,158.3896,159.0021,45104.0
2024-01-08 10:00:00,166.14,166.22,165.87,165.95,23655.0,159.0021,159.0787,158.7437,158.8203,23655.0
2024-01-08 10:05:00,165.95,165.99,165.81,165.96,32273.0,158.8203,158.8586,158.6863,158.8299,32273.0
2024-01-08 10:10:00,165.97,166.0,165.69,165.82,21080.0,158.8394,158.8682,158.5715,158.6959,21080.0
2024-01-08 10:15:00,165.84,166.08,165.76,165.99,24657.0,158.715,158.9447,158.6385,158.8586,24657.0
2024-01-08 10:20:00,165.97,165.98,165.78,165.87,33745.0,158.8394,158.849,158.6576,158.7437,33745.0
2024-01-08 10:25:00,165.88,165.97,165.74,165.81,24570.0,158.7533,158.8394,158.6193,158.6863,24570.0
2024-01-08 10:30:00,165.81,166.04,165.75,166.0,41961.0,158.6863,158.9064,158.6289,158.8682,41961.0
2024-01-08 10:35:00,166.03,166.45,165.98,166.45,15435.0,158.8969,159.2988,158.849,159.2988,15435.0
2024-01-08 10:40:00,166.46,166.99,166.45,166.97,32505.0,159.3084,159.8156,159.2988,159.7965,32505.0
2024-01-08 10:45:00,166.99,167.3,166.94,167.28,36827.0,159.8156,160.1123,159.7678,160.0932,36827.0
2024-01-08 10:50:00,167.32,167.33,167.08,167.22,16758.0,160.1314,160.141,159.9018,160.0357,16758.0
2024-01-08 10:55:00,167.21,167.26,166.99,167.07,21554.0,160.0262,160.074,159.8156,159.8922,21554.0
2024-01-08 11:00:00,167.13,167.17,166.88,167.02,20206.0,159.9496,159.9879,159.7103,159.8443,20206.0
2024-01-08 11:05:00,167.04,167.29,167.03,167.19,13247.0,159.8635,160.1027,159.8539,160.007,13247.0
2024-01-08 11:10:00,167.18,167.23,166.95,167.17,23106.0,159.9975,160.0453,159.7773,159.9879,23106.0
2024-01-08 11:15:00,167.18,167.36,167.11,167.33,14747.0,159.9975,160.1697,159.9305,160.141,14747.0
2024-01-08 11:20:00,167.4,167.53,167.13,167.16,55193.0,160.208,160.3324,159.9496,159.9783,55193.0
2024-01-08 11:25:00,167.12,167.16,166.93,167.16,14599.0,159.94,159.9783,159.7582,159.9783,14599.0
2024-01-08 11:30:00,167.18,167.19,166.98,167.11,6545.0,159.9975,160.007,159.8061,159.9305,6545.0
2024-01-08 11:35:00,167.11,167.28,167.06,167.09,19596.0,159.9305,160.0932,159.8826,159.9113,19596.0
2024-01-08 11:40:00,167.13,167.18,166.97,166.97,8412.0,159.9496,159.9975,159.7965,159.7965,8412.0
2024-01-08 11:45:00,166.97,167.17,166.97,167.15,8182.0,159.7965,159.9879,159.7965,159.9687,8182.0
2024-01-08 11:50:00,167.1,167.15,167.0,167.06,12457.0,159.9209,159.9687,159.8252,159.8826,12457.0
2024-01-08 11:55:00,167.07,167.38,166.96,167.38,18358.0,159.8922,160.1889,159.7869,160.1889,18358.0
2024-01-08 12:00:00,167.38,167.43,167.24,167.36,16991.0,160.1889,160.2367,160.0549,160.1697,16991.0
2024-01-08 12:05:00,167.34,167.41,167.2,167.29,13348.0,160.1506,160.2176,160.0166,160.1027,13348.0
2024-01-08 12:10:00,167.28,167.32,167.19,167.29,7613.0,160.0932,160.1314,160.007,160.1027,7613.0
2024-01-08 12:15:00,167.33,167.57,167.31,167.57,12173.0,160.141,160.3707,160.1219,160.3707,12173.0
2024-01-08 12:20:00,167.59,167.59,167.34,167.48,8967.0,160.3898,160.3898,160.1506,160.2846,8967.0
2024-01-08 12:25:00,167.49,167.49,167.35,167.45,7146.0,160.2941,160.2941,160.1602,160.2559,7146.0
2024-01-08 12:30:00,167.45,167.63,167.43,167.57,8356.0,160.2559,160.4281,160.2367,160.3707,8356.0
2024-01-08 12:35:00,167.58,167.7,167.58,167.7,11342.0,160.3803,160.4951,160.3803,160.4951,11342.0
2024-01-08 12:40:00,167.7,167.85,167.67,167.81,13970.0,160.4951,160.6387,160.4664,160.6004,13970.0
2024-01-08 12:45:00,167.79,167.84,167.71,167.75,7421.0,160.5813,160.6291,160.5047,160.543,7421.0
2024-01-08 12:50:00,167.75,167.82,167.69,167.69,4825.0,160.543,160.61,160.4855,160.4855,4825.0
2024-01-08 12:55:00,167.66,167.83,167.61,167.8,13793.0,160.4568,160.6195,160.409,160.5908,13793.0
2024-01-08 13:00:00,167.81,167.81,167.61,167.74,8049.0,160.6004,160.6004,160.409,160.5334,8049.0
2024-01-08 13:05:00,167.79,167.89,167.77,167.8,11265.0,160.5813,160.677,160.5621,160.5908,11265.0
2024-01-08 13:10:00,167.79,167.85,167.59,167.59,19101.0,160.5813,160.6387,160.3898,160.3898,19101.0
2024-01-08 13:15:00,167.54,167.78,167.51,167.7,17633.0,160.342,160.5717,160.3133,160.4951,17633.0
2024-01-08 13:20:00,167.71,167.95,167.71,167.95,18357.0,160.5047,160.7344,160.5047,160.7344,18357.0
2024-01-08 13:25:00,167.96,167.96,167.75,167.75,13662.0,160.7439,160.7439,160.543,160.543,13662.0
2024-01-08 13:30:00,167.81,167.86,167.71,167.82,7910.0,160.6004,160.6482,160.5047,160.61,7910.0
2024-01-08 13:35:00,167.82,167.95,167.78,167.9,10738.0,160.61,160.7344,160.5717,160.6865,10738.0
2024-01-08 13:40:00,167.91,167.98,167.78,167.97,13171.0,160.6961,160.7631,160.5717,160.7535,13171.0
2024-01-08 13:45:00,167.99,168.08,167.95,167.97,19451.0,160.7727,160.8588,160.7344,160.7535,19451.0
2024-01-08 13:50:00,167.96,168.07,167.91,168.07,14206.0,160.7439,160.8492,160.6961,160.8492,14206.0
2024-01-08 13:55:00,168.07,168.1,167.98,168.02,13626.0,160.8492,160.8779,160.7631,160.8014,13626.0
2024-01-08 14:00:00,168.03,168.03,167.93,167.96,16344.0,160.8109,160.8109,160.7152,160.7439,16344.0
2024-01-08 14:05:00,167.96,168.12,167.94,168.12,11769.0,160.7439,160.8971,160.7248,160.8971,11769.0
2024-01-08 14:10:00,168.09,168.28,168.02,168.26,22000.0,160.8684,161.0502,160.8014,161.0311,22000.0
2024-01-08 14:15:00,168.28,168.34,168.15,168.24,20589.0,161.0502,161.1076,160.9258,161.0119,20589.0
2024-01-08 14:20:00,168.23,168.23,168.04,168.04,15875.0,161.0023,161.0023,160.8205,160.8205,15875.0
2024-01-08 14:25:00,168.06,168.14,167.96,168.09,23760.0,160.8397,160.9162,160.7439,160.8684,23760.0
2024-01-08 14:30:00,168.09,168.23,168.04,168.2,21489.0,160.8684,161.0023,160.8205,160.9736,21489.0
2024-01-08 14:35:00,168.22,168.27,168.11,168.21,10510.0,160.9928,161.0406,160.8875,160.9832,10510.0
2024-01-08 14:40:00,168.21,168.34,168.19,168.3,29693.0,160.9832,161.1076,160.9641,161.0693,29693.0
2024-01-08 14:45:00,168.29,168.33,168.21,168.22,21799.0,161.0598,161.0981,160.9832,160.9928,21799.0
2024-01-08 14:50:00,168.25,168.36,168.21,168.36,13437.0,161.0215,161.1268,160.9832,161.1268,13437.0
2024-01-08 14:55:00,168.36,168.54,168.35,168.46,20524.0,161.1268,161.299,161.1172,161.2225,20524.0
2024-01-08 15:00:00,168.46,168.49,168.25,168.4,24829.0,161.2225,161.2512,161.0215,161.165,24829.0
2024-01-08 15:05:00,168.4,168.49,168.29,168.4,39008.0,161.165,161.2512,161.0598,161.165,39008.0
2024-01-08 15:10:00,168.39,168.42,168.18,168.21,33804.0,161.1555,161.1842,160.9545,160.9832,33804.0
2024-01-08 15:15:00,168.2,168.37,168.19,168.33,34268.0,160.9736,161.1363,160.9641,161.0981,34268.0
2024-01-08 15:20:00,168.35,168.36,168.05,168.13,23967.0,161.1172,161.1268,160.8301,160.9066,23967.0
2024-01-08 15:25:00,168.14,168.19,167.97,167.98,36451.0,160.9162,160.9641,160.7535,160.7631,36451.0
2024-01-08 15:30:00,167.98,168.26,167.91,168.24,44072.0,160.7631,161.0311,160.6961,161.0119,44072.0
2024-01-08 15:35:00,168.24,168.35,168.14,168.3,46387.0,161.0119,161.1172,160.9162,161.0693,46387.0
2024-01-08 15:40:00,168.32,168.53,168.32,168.42,38679.0,161.0885,161.2895,161.0885,161.1842,38679.0
2024-01-08 15:45:00,168.43,168.5,168.26,168.28,65574.0,161.1938,161.2607,161.0311,161.0502,65574.0
2024-01-08 15:50:00,168.31,168.66,168.3,168.45,97576.0,161.0789,161.4139,161.0693,161.2129,97576.0
2024-01-08 15:55:00,168.42,168.67,168.4,168.54,249813.0,161.1842,161.4234,161.165,161.299,249813.0
2024-01-09 09:30:00,166.01,167.53,166.0,167.25,78901.0,158.8777,160.3324,158.8682,160.0645,78901.0
2024-01-09 09:35:00,167.33,167.52,166.93,167.3,56523.0,160.141,160.3229,159.7582,160.1123,56523.0
2024-01-09 09:40:00,167.21,167.43,166.98,167.32,30803.0,160.0262,160.2367,159.8061,160.1314,30803.0
2024-01-09 09:45:00,167.28,167.84,167.15,167.38,25755.0,160.0932,160.6291,159.9687,160.1889,25755.0
2024-01-09 09:50:00,167.4,167.64,167.15,167.27,16941.0,160.208,160.4377,159.9687,160.0836,16941.0
2024-01-09 09:55:00,167.37,167.84,167.31,167.81,38185.0,160.1793,160.6291,160.1219,160.6004,38185.0
2024-01-09 10:00:00,167.8,168.06,167.74,167.78,24469.0,160.5908,160.8397,160.5334,160.5717,24469.0
2024-01-09 10:05:00,167.77,168.17,167.75,168.13,16831.0,160.5621,160.9449,160.543,160.9066,16831.0
2024-01-09 10:10:00,168.17,168.27,168.02,168.26,14949.0,160.9449,161.0406,160.8014,161.0311,14949.0
2024-01-09 10:15:00,168.23,168.79,168.2,168.73,38071.0,161.0023,161.5383,160.9736,161.4809,38071.0
2024-01-09 10:20:00,168.68,168.83,168.55,168.82,27566.0,161.433,161.5766,161.3086,161.567,27566.0
2024-01-09 10:25:00,168.81,168.93,168.71,168.9,41259.0,161.5574,161.6723,161.4617,161.6436,41259.0
2024-01-09 10:30:00,168.9,168.92,168.65,168.87,18788.0,161.6436,161.6627,161.4043,161.6149,18788.0
2024-01-09 10:35:00,168.85,168.89,168.52,168.63,29269.0,161.5957,161.634,161.2799,161.3852,29269.0
2024-01-09 10:40:00,168.63,168.81,168.58,168.81,14908.0,161.3852,161.5574,161.3373,161.5574,14908.0
2024-01-09 10:45:00,168.78,169.0,168.78,168.94,30232.0,161.5287,161.7393,161.5287,161.6818,30232.0
2024-01-09 10:50:00,168.97,169.11,168.87,168.96,35115.0,161.7106,161.8445,161.6149,161.701,35115.0
2024-01-09 10:55:00,168.98,169.06,168.86,168.96,70116.0,161.7201,161.7967,161.6053,161.701,70116.0
2024-01-09 11:00:00,168.93,169.03,168.8,169.0,55962.0,161.6723,161.768,161.5479,161.7393,55962.0
2024-01-09 11:05:00,168.96,169.02,168.88,168.99,29940.0,161.701,161.7584,161.6244,161.7297,29940.0
2024-01-09 11:10:00,169.0,169.08,168.89,169.03,18463.0,161.7393,161.8158,161.634,161.768,18463.0
2024-01-09 11:15:00,169.02,169.13,168.9,169.01,18548.0,161.7584,161.8637,161.6436,161.7488,18548.0
2024-01-09 11:20:00,169.01,169.14,168.94,169.12,24219.0,161.7488,161.8733,161.6818,161.8541,24219.0
2024-01-09 11:25:00,169.12,169.17,169.0,169.06,13733.0,161.8541,161.902,161.7393,161.7967,13733.0
2024-01-09 11:30:00,169.06,169.27,169.04,169.2,17182.0,161.7967,161.9977,161.7775,161.9307,17182.0
2024-01-09 11:35:00,169.2,169.36,169.14,169.28,15440.0,161.9307,162.0838,161.8733,162.0072,15440.0
2024-01-09 11:40:00,169.31,169.49,169.24,169.48,29346.0,162.0359,162.2082,161.969,162.1986,29346.0
2024-01-09 11:45:00,169.5,169.79,169.49,169.79,32079.0,162.2178,162.4953,162.2082,162.4953,32079.0
2024-01-09 11:50:00,169.78,169.97,169.68,169.96,48526.0,162.4858,162.6676,162.3901,162.658,48526.0
2024-01-09 11:55:00,169.95,170.14,169.89,170.13,73168.0,162.6485,162.8303,162.591,162.8207,73168.0
2024-01-09 12:00:00,170.15,170.21,169.87,169.93,28520.0,162.8399,162.8973,162.5719,162.6293,28520.0
2024-01-09 12:05:00,169.95,170.08,169.88,170.08,20496.0,162.6485,162.7729,162.5815,162.7729,20496.0
2024-01-09 12:10:00,170.04,170.07,169.87,169.9,15741.0,162.7346,162.7633,162.5719,162.6006,15741.0
2024-01-09 12:15:00,169.9,169.96,169.76,169.81,14060.0,162.6006,162.658,162.4666,162.5145,14060.0
2024-01-09 12:20:00,169.83,170.05,169.82,170.02,25722.0,162.5336,162.7442,162.524,162.7154,25722.0
2024-01-09 12:25:00,170.03,170.17,170.0,170.15,17939.0,162.725,162.859,162.6963,162.8399,17939.0
2024-01-09 12:30:00,170.15,170.16,169.95,170.04,13260.0,162.8399,162.8494,162.6485,162.7346,13260.0
2024-01-09 12:35:00,170.02,170.07,169.91,169.93,9754.0,162.7154,162.7633,162.6102,162.6293,9754.0
2024-01-09 12:40:00,169.9,170.03,169.9,170.01,19339.0,162.6006,162.725,162.6006,162.7059,19339.0
2024-01-09 12:45:00,170.03,170.09,169.82,170.05,33057.0,162.725,162.7824,162.524,162.7442,33057.0
2024-01-09 12:50:00,170.08,170.25,170.02,170.17,44502.0,162.7729,162.9356,162.7154,162.859,44502.0
2024-01-09 12:55:00,170.16,170.2,170.01,170.08,23693.0,162.8494,162.8877,162.7059,162.7729,23693.0
2024-01-09 13:00:00,170.14,170.35,170.1,170.28,16464.0,162.8303,163.0313,162.792,162.9643,16464.0
2024-01-09 13:05:00,170.3,170.35,169.83,169.88,21834.0,162.9834,163.0313,162.5336,162.5815,21834.0
2024-01-09 13:10:00,169.88,170.03,169.87,170.0,30812.0,162.5815,162.725,162.5719,162.6963,30812.0
2024-01-09 13:15:00,169.98,170.16,169.93,170.09,12215.0,162.6772,162.8494,162.6293,162.7824,12215.0
2024-01-09 13:20:00,170.09,170.19,170.04,170.1,20844.0,162.7824,162.8781,162.7346,162.792,20844.0
2024-01-09 13:25:00,170.09,170.18,170.03,170.14,22995.0,162.7824,162.8686,162.725,162.8303,22995.0
2024-01-09 13:30:00,170.11,170.11,169.81,169.87,37303.0,162.8016,162.8016,162.5145,162.5719,37303.0
2024-01-09 13:35:00,169.92,170.08,169.9,169.99,23560.0,162.6197,162.7729,162.6006,162.6867,23560.0
2024-01-09 13:40:00,170.02,170.11,169.99,170.05,22199.0,162.7154,162.8016,162.6867,162.7442,22199.0
2024-01-09 13:45:00,170.05,170.36,170.04,170.27,19372.0,162.7442,163.0408,162.7346,162.9547,19372.0
2024-01-09 13:50:00,170.3,170.52,170.28,170.44,16895.0,162.9834,163.194,162.9643,163.1174,16895.0
2024-01-09 13:55:00,170.44,170.49,170.23,170.25,13178.0,163.1174,163.1653,162.9164,162.9356,13178.0
2024-01-09 14:00:00,170.27,170.3,170.1,170.11,17577.0,162.9547,162.9834,162.792,162.8016,17577.0
2024-01-09 14:05:00,170.13,170.18,170.06,170.1,17994.0,162.8207,162.8686,162.7537,162.792,17994.0
2024-01-09 14:10:00,170.09,170.13,169.82,169.82,15938.0,162.7824,162.8207,162.524,162.524,15938.0
2024-01-09 14:15:00,169.73,169.73,169.47,169.53,16723.0,162.4379,162.4379,162.1891,162.2465,16723.0
2024-01-09 14:20:00,169.55,169.58,169.44,169.44,13707.0,162.2656,162.2943,162.1604,162.1604,13707.0
2024-01-09 14:25:00,169.44,169.5,169.07,169.18,14341.0,162.1604,162.2178,161.8063,161.9115,14341.0
2024-01-09 14:30:00,169.15,169.23,169.04,169.17,28363.0,161.8828,161.9594,161.7775,161.902,28363.0
2024-01-09 14:35:00,169.17,169.21,168.83,168.88,14271.0,161.902,161.9402,161.5766,161.6244,14271.0
2024-01-09 14:40:00,168.85,168.97,168.53,168.61,17621.0,161.5957,161.7106,161.2895,161.366,17621.0
2024-01-09 14:45:00,168.61,168.87,168.57,168.82,17558.0,161.366,161.6149,161.3277,161.567,17558.0
2024-01-09 14:50:00,168.84,168.92,168.6,168.75,34853.0,161.5861,161.6627,161.3565,161.5,34853.0
2024-01-09 14:55:00,168.72,168.88,168.61,168.73,15159.0,161.4713,161.6244,161.366,161.4809,15159.0
2024-01-09 15:00:00,168.78,169.03,168.78,168.97,22771.0,161.5287,161.768,161.5287,161.7106,22771.0
2024-01-09 15:05:00,168.98,169.03,168.43,168.65,16686.0,161.7201,161.768,161.1938,161.4043,16686.0
2024-01-09 15:10:00,168.66,168.79,168.53,168.7,22595.0,161.4139,161.5383,161.2895,161.4522,22595.0
2024-01-09 15:15:00,168.72,168.8,168.63,168.64,29563.0,161.4713,161.5479,161.3852,161.3947,29563.0
2024-01-09 15:20:00,168.64,168.87,168.56,168.58,28218.0,161.3947,161.6149,161.3182,161.3373,28218.0
2024-01-09 15:25:00,168.6,168.73,168.57,168.66,24085.0,161.3565,161.4809,161.3277,161.4139,24085.0
2024-01-09 15:30:00,168.68,168.72,168.46,168.57,31446.0,161.433,161.4713,161.2225,161.3277,31446.0
2024-01-09 15:35:00,168.55,168.57,168.36,168.5,26655.0,161.3086,161.3277,161.1268,161.2607,26655.0
2024-01-09 15:40:00,168.51,168.52,168.2,168.36,39796.0,161.2703,161.2799,160.9736,161.1268,39796.0
2024-01-09 15:45:00,168.35,168.49,168.27,168.4,38146.0,161.1172,161.2512,161.0406,161.165,38146.0
2024-01-09 15:50:00,168.44,168.88,168.3,168.62,108290.0,161.2033,161.6244,161.0693,161.3756,108290.0
2024-01-09 15:55:00,168.65,168.98,168.47,168.61,302918.0,161.4043,161.7201,161.232,161.366,302918.0
2024-01-10 09:30:00,168.32,168.52,166.62,166.78,117913.0,161.0885,161.2799,159.4615,159.6146,117913.0
2024-01-10 09:35:00,166.78,166.84,165.76,166.11,67203.0,159.6146,159.6721,158.6385,158.9734,67203.0
2024-01-10 09:40:00,166.13,166.31,165.23,165.48,39998.0,158.9926,159.1648,158.1312,158.3705,39998.0
2024-01-10 09:45:00,165.46,165.96,165.11,165.95,19621.0,158.3514,158.8299,158.0164,158.8203,19621.0
2024-01-10 09:50:00,166.0,166.24,165.45,165.6,15452.0,158.8682,159.0978,158.3418,158.4853,15452.0
2024-01-10 09:55:00,165.6,165.98,165.51,165.69,18821.0,158.4853,158.849,158.3992,158.5715,18821.0
2024-01-10 10:00:00,165.68,165.71,165.26,165.36,24756.0,158.5619,158.5906,158.1599,158.2557,24756.0
2024-01-10 10:05:00,165.36,165.55,165.16,165.55,51650.0,158.2557,158.4375,158.0642,158.4375,51650.0
2024-01-10 10:10:00,165.53,165.84,165.5,165.78,20494.0,158.4183,158.715,158.3896,158.6576,20494.0
2024-01-10 10:15:00,165.81,166.15,165.81,166.09,19418.0,158.6863,159.0117,158.6863,158.9543,19418.0
2024-01-10 10:20:00,166.14,166.45,166.09,166.29,19257.0,159.0021,159.2988,158.9543,159.1457,19257.0
2024-01-10 10:25:00,166.25,167.0,166.18,166.93,43491.0,159.1074,159.8252,159.0404,159.7582,43491.0
2024-01-10 10:30:00,166.97,167.14,166.74,166.89,32601.0,159.7965,159.9592,159.5764,159.7199,32601.0
2024-01-10 10:35:00,166.88,167.06,166.71,167.01,18516.0,159.7103,159.8826,159.5477,159.8348,18516.0
2024-01-10 10:40:00,167.01,167.44,167.0,167.25,24694.0,159.8348,160.2463,159.8252,160.0645,24694.0
2024-01-10 10:45:00,167.28,167.32,167.01,167.2,23990.0,160.0932,160.1314,159.8348,160.0166,23990.0
2024-01-10 10:50:00,167.23,167.4,167.01,167.03,22300.0,160.0453,160.208,159.8348,159.8539,22300.0
2024-01-10 10:55:00,167.05,167.31,167.05,167.25,24800.0,159.873,160.1219,159.873,160.0645,24800.0
2024-01-10 11:00:00,167.27,167.35,167.11,167.24,14933.0,160.0836,160.1602,159.9305,160.0549,14933.0
2024-01-10 11:05:00,167.23,167.28,166.94,166.94,13014.0,160.0453,160.0932,159.7678,159.7678,13014.0
2024-01-10 11:10:00,166.93,166.96,166.5,166.52,28903.0,159.7582,159.7869,159.3467,159.3658,28903.0
2024-01-10 11:15:00,166.5,166.51,166.27,166.39,18290.0,159.3467,159.3562,159.1266,159.2414,18290.0
2024-01-10 11:20:00,166.4,166.56,166.34,166.48,18847.0,159.251,159.4041,159.1935,159.3275,18847.0
2024-01-10 11:25:00,166.48,166.63,166.47,166.53,8605.0,159.3275,159.4711,159.318,159.3754,8605.0
2024-01-10 11:30:00,166.5,166.59,166.45,166.52,13184.0,159.3467,159.4328,159.2988,159.3658,13184.0
2024-01-10 11:35:00,166.54,166.63,166.48,166.49,7841.0,159.385,159.4711,159.3275,159.3371,7841.0
2024-01-10 11:40:00,166.49,166.78,166.47,166.74,9504.0,159.3371,159.6146,159.318,159.5764,9504.0
2024-01-10 11:45:00,166.74,166.74,166.53,166.62,7868.0,159.5764,159.5764,159.3754,159.4615,7868.0
2024-01-10 11:50:00,166.62,166.74,166.48,166.74,10159.0,159.4615,159.5764,159.3275,159.5764,10159.0
2024-01-10 11:55:00,166.72,166.85,166.7,166.74,6473.0,159.5572,159.6816,159.5381,159.5764,6473.0
2024-01-10 12:00:00,166.73,166.83,166.55,166.55,17125.0,159.5668,159.6625,159.3945,159.3945,17125.0
2024-01-10 12:05:00,166.58,166.69,166.53,166.69,12213.0,159.4232,159.5285,159.3754,159.5285,12213.0
2024-01-10 12:10:00,166.68,167.0,166.68,167.0,6178.0,159.5189,159.8252,159.5189,159.8252,6178.0
2024-01-10 12:15:00,166.97,167.0,166.9,167.0,10181.0,159.7965,159.8252,159.7295,159.8252,10181.0
2024-01-10 12:20:00,166.99,167.11,166.97,167.05,8393.0,159.8156,159.9305,159.7965,159.873,8393.0
2024-01-10 12:25:00,167.04,167.05,166.89,167.02,6560.0,159.8635,159.873,159.7199,159.8443,6560.0
2024-01-10 12:30:00,167.05,167.23,166.98,167.0,17994.0,159.873,160.0453,159.8061,159.8252,17994.0
2024-01-10 12:35:00,167.03,167.13,167.0,167.08,11478.0,159.8539,159.9496,159.8252,159.9018,11478.0
2024-01-10 12:40:00,167.12,167.13,167.0,167.09,7309.0,159.94,159.9496,159.8252,159.9113,7309.0
2024-01-10 12:45:00,167.06,167.21,167.04,167.21,7454.0,159.8826,160.0262,159.8635,160.0262,7454.0
2024-01-10 12:50:00,167.21,167.28,167.16,167.27,12961.0,160.0262,160.0932,159.9783,160.0836,12961.0
2024-01-10 12:55:00,167.28,167.35,167.25,167.3,7289.0,160.0932,160.1602,160.0645,160.1123,7289.0
2024-01-10 13:00:00,167.29,167.57,167.13,167.44,20904.0,160.1027,160.3707,159.9496,160.2463,20904.0
2024-01-10 13:05:00,167.5,167.53,167.22,167.3,11241.0,160.3037,160.3324,160.0357,160.1123,11241.0
2024-01-10 13:10:00,167.3,167.41,167.13,167.32,16264.0,160.1123,160.2176,159.9496,160.1314,16264.0
2024-01-10 13:15:00,167.31,167.49,167.23,167.49,7086.0,160.1219,160.2941,160.0453,160.2941,7086.0
2024-01-10 13:20:00,167.49,167.51,167.3,167.38,9058.0,160.2941,160.3133,160.1123,160.1889,9058.0
2024-01-10 13:25:00,167.41,167.46,167.37,167.46,9498.0,160.2176,160.2654,160.1793,160.2654,9498.0
2024-01-10 13:30:00,167.46,167.59,167.38,167.58,8926.0,160.2654,160.3898,160.1889,160.3803,8926.0
2024-01-10 13:35:00,167.56,167.6,167.44,167.6,9590.0,160.3611,160.3994,160.2463,160.3994,9590.0
2024-01-10 13:40:00,167.61,167.74,167.59,167.62,11285.0,160.409,160.5334,160.3898,160.4186,11285.0
2024-01-10 13:45:00,167.62,167.69,167.5,167.59,13160.0,160.4186,160.4855,160.3037,160.3898,13160.0
2024-01-10 13:50:00,167.59,167.76,167.54,167.75,10974.0,160.3898,160.5525,160.342,160.543,10974.0
2024-01-10 13:55:00,167.74,167.9,167.72,167.74,16200.0,160.5334,160.6865,160.5143,160.5334,16200.0
2024-01-10 14:00:00,167.76,167.77,167.65,167.65,15290.0,160.5525,160.5621,160.4473,160.4473,15290.0
2024-01-10 14:05:00,167.65,167.69,167.48,167.51,12944.0,160.4473,160.4855,160.2846,160.3133,12944.0
2024-01-10 14:10:00,167.53,167.91,167.5,167.66,22397.0,160.3324,160.6961,160.3037,160.4568,22397.0
2024-01-10 14:15:00,167.64,167.76,167.57,167.65,13979.0,160.4377,160.5525,160.3707,160.4473,13979.0
2024-01-10 14:20:00,167.68,167.68,167.56,167.61,11856.0,160.476,160.476,160.3611,160.409,11856.0
2024-01-10 14:25:00,167.63,167.76,167.6,167.6,14399.0,160.4281,160.5525,160.3994,160.3994,14399.0
2024-01-10 14:30:00,167.63,167.71,167.54,167.57,12165.0,160.4281,160.5047,160.342,160.3707,12165.0
2024-01-10 14:35:00,167.59,167.62,167.48,167.59,21607.0,160.3898,160.4186,160.2846,160.3898,21607.0
2024-01-10 14:40:00,167.6,167.7,167.58,167.66,12208.0,160.3994,160.4951,160.3803,160.4568,12208.0
2024-01-10 14:45:00,167.68,167.69,167.58,167.59,10621.0,160.476,160.4855,160.3803,160.3898,10621.0
2024-01-10 14:50:00,167.61,167.71,167.55,167.58,18387.0,160.409,160.5047,160.3516,160.3803,18387.0
2024-01-10 14:55:00,167.58,167.75,167.58,167.75,13764.0,160.3803,160.543,160.3803,160.543,13764.0
2024-01-10 15:00:00,167.75,167.92,167.62,167.9,16396.0,160.543,160.7057,160.4186,160.6865,16396.0
2024-01-10 15:05:00,167.92,168.08,167.88,168.03,11214.0,160.7057,160.8588,160.6674,160.8109,11214.0
2024-01-10 15:10:00,168.01,168.04,167.81,167.85,18700.0,160.7918,160.8205,160.6004,160.6387,18700.0
2024-01-10 15:15:00,167.85,167.89,167.66,167.68,31131.0,160.6387,160.677,160.4568,160.476,31131.0
2024-01-10 15:20:00,167.69,167.73,167.07,167.08,16169.0,160.4855,160.5238,159.8922,159.9018,16169.0
2024-01-10 15:25:00,167.1,167.4,167.06,167.28,17645.0,159.9209,160.208,159.8826,160.0932,17645.0
2024-01-10 15:30:00,167.27,167.43,167.21,167.39,18111.0,160.0836,160.2367,160.0262,160.1984,18111.0
2024-01-10 15:35:00,167.36,167.37,167.16,167.17,20921.0,160.1697,160.1793,159.9783,159.9879,20921.0
2024-01-10 15:40:00,167.19,167.2,166.92,166.97,25839.0,160.007,160.0166,159.7486,159.7965,25839.0
2024-01-10 15:45:00,166.96,167.07,166.86,166.95,38805.0,159.7869,159.8922,159.6912,159.7773,38805.0
2024-01-10 15:50:00,166.89,167.18,166.79,167.06,60310.0,159.7199,159.9975,159.6242,159.8826,60310.0
2024-01-10 15:55:00,167.09,167.37,166.96,167.24,267842.0,159.9113,160.1793,159.7869,160.0549,267842.0
2024-01-11 09:30:00,167.04,167.73,166.59,166.82,50830.0,159.8635,160.5238,159.4328,159.6529,50830.0
2024-01-11 09:35:00,166.94,167.86,166.94,167.67,15755.0,159.7678,160.6482,159.7678,160.4664,15755.0
2024-01-11 09:40:00,167.76,167.88,167.0,167.38,36653.0,160.5525,160.6674,159.8252,160.1889,36653.0
2024-01-11 09:45:00,167.37,167.55,167.09,167.25,46550.0,160.1793,160.3516,159.9113,160.0645,46550.0
2024-01-11 09:50:00,167.31,167.62,167.16,167.61,48153.0,160.1219,160.4186,159.9783,160.409,48153.0
2024-01-11 09:55:00,167.54,167.7,167.29,167.57,16661.0,160.342,160.4951,160.1027,160.3707,16661.0
2024-01-11 10:00:00,167.55,167.55,166.54,166.55,49258.0,160.3516,160.3516,159.385,159.3945,49258.0
2024-01-11 10:05:00,166.61,166.61,165.8,165.95,14479.0,159.4519,159.4519,158.6767,158.8203,14479.0
2024-01-11 10:10:00,165.96,166.26,165.9,166.2,33054.0,158.8299,159.117,158.7725,159.0596,33054.0
2024-01-11 10:15:00,166.2,166.56,166.07,166.56,24586.0,159.0596,159.4041,158.9351,159.4041,24586.0
2024-01-11 10:20:00,166.58,166.68,166.45,166.45,18106.0,159.4232,159.5189,159.2988,159.2988,18106.0
2024-01-11 10:25:00,166.49,166.76,166.39,166.74,15274.0,159.3371,159.5955,159.2414,159.5764,15274.0
2024-01-11 10:30:00,166.76,167.1,166.47,166.53,16801.0,159.5955,159.9209,159.318,159.3754,16801.0
2024-01-11 10:35:00,166.59,166.76,166.51,166.71,11352.0,159.4328,159.5955,159.3562,159.5477,11352.0
2024-01-11 10:40:00,166.75,167.0,166.57,166.94,19990.0,159.5859,159.8252,159.4137,159.7678,19990.0
2024-01-11 10:45:00,166.96,167.14,166.88,167.02,31950.0,159.7869,159.9592,159.7103,159.8443,31950.0
2024-01-11 10:50:00,167.03,167.07,166.16,166.16,21239.0,159.8539,159.8922,159.0213,159.0213,21239.0
2024-01-11 10:55:00,166.13,166.57,166.12,166.45,11979.0,158.9926,159.4137,158.983,159.2988,11979.0
2024-01-11 11:00:00,166.47,166.5,166.25,166.34,10897.0,159.318,159.3467,159.1074,159.1935,10897.0
2024-01-11 11:05:00,166.34,166.45,166.16,166.25,10803.0,159.1935,159.2988,159.0213,159.1074,10803.0
2024-01-11 11:10:00,166.15,166.21,165.48,165.53,33574.0,159.0117,159.0691,158.3705,158.4183,33574.0
2024-01-11 11:15:00,165.47,165.82,165.42,165.78,26007.0,158.3609,158.6959,158.3131,158.6576,26007.0
2024-01-11 11:20:00,165.8,165.93,165.68,165.79,9663.0,158.6767,158.8012,158.5619,158.6672,9663.0
2024-01-11 11:25:00,165.8,165.94,165.7,165.88,11317.0,158.6767,158.8107,158.581,158.7533,11317.0
2024-01-11 11:30:00,165.84,165.88,165.54,165.59,16224.0,158.715,158.7533,158.4279,158.4758,16224.0
2024-01-11 11:35:00,165.61,165.71,165.34,165.36,26342.0,158.4949,158.5906,158.2365,158.2557,26342.0
2024-01-11 11:40:00,165.39,165.54,165.16,165.16,18176.0,158.2844,158.4279,158.0642,158.0642,18176.0
2024-01-11 11:45:00,165.15,165.6,165.03,165.6,28894.0,158.0547,158.4853,157.9398,158.4853,28894.0
2024-01-11 11:50:00,165.61,165.62,165.22,165.35,13583.0,158.4949,158.5045,158.1217,158.2461,13583.0
2024-01-11 11:55:00,165.37,165.37,165.15,165.2,29120.0,158.2652,158.2652,158.0547,158.1025,29120.0
2024-01-11 12:00:00,165.2,165.58,165.2,165.54,161090.0,158.1025,158.4662,158.1025,158.4279,161090.0
2024-01-11 12:05:00,165.52,165.67,165.51,165.59,16489.0,158.4088,158.5523,158.3992,158.4758,16489.0
2024-01-11 12:10:00,165.64,165.81,165.6,165.74,12131.0,158.5236,158.6863,158.4853,158.6193,12131.0
2024-01-11 12:15:00,165.74,165.79,165.6,165.64,14128.0,158.6193,158.6672,158.4853,158.5236,14128.0
2024-01-11 12:20:00,165.61,165.74,165.48,165.71,22286.0,158.4949,158.6193,158.3705,158.5906,22286.0
2024-01-11 12:25:00,165.7,165.78,165.34,165.34,13920.0,158.581,158.6576,158.2365,158.2365,13920.0
2024-01-11 12:30:00,165.34,165.48,165.32,165.39,15520.0,158.2365,158.3705,158.2174,158.2844,15520.0
2024-01-11 12:35:00,165.4,165.51,165.29,165.42,28701.0,158.2939,158.3992,158.1887,158.3131,28701.0
2024-01-11 12:40:00,165.41,165.72,165.4,165.62,18788.0,158.3035,158.6002,158.2939,158.5045,18788.0
2024-01-11 12:45:00,165.62,165.75,165.62,165.66,8540.0,158.5045,158.6289,158.5045,158.5428,8540.0
2024-01-11 12:50:00,165.65,165.84,165.55,165.63,10459.0,158.5332,158.715,158.4375,158.5141,10459.0
2024-01-11 12:55:00,165.64,165.73,165.52,165.58,21061.0,158.5236,158.6098,158.4088,158.4662,21061.0
2024-01-11 13:00:00,165.57,165.82,165.54,165.72,38666.0,158.4566,158.6959,158.4279,158.6002,38666.0
2024-01-11 13:05:00,165.73,165.84,165.53,165.6,22540.0,158.6098,158.715,158.4183,158.4853,22540.0
2024-01-11 13:10:00,165.59,165.82,165.57,165.77,23459.0,158.4758,158.6959,158.4566,158.648,23459.0
2024-01-11 13:15:00,165.78,165.86,165.59,165.64,17658.0,158.6576,158.7342,158.4758,158.5236,17658.0
2024-01-11 13:20:00,165.62,165.73,165.49,165.71,42578.0,158.5045,158.6098,158.3801,158.5906,42578.0
2024-01-11 13:25:00,165.72,165.75,165.49,165.62,29173.0,158.6002,158.6289,158.3801,158.5045,29173.0
2024-01-11 13:30:00,165.6,165.77,165.55,165.7,22667.0,158.4853,158.648,158.4375,158.581,22667.0
2024-01-11 13:35:00,165.75,165.78,165.5,165.53,12907.0,158.6289,158.6576,158.3896,158.4183,12907.0
2024-01-11 13:40:00,165.52,165.63,165.5,165.56,12159.0,158.4088,158.5141,158.3896,158.4471,12159.0
2024-01-11 13:45:00,165.57,165.62,165.5,165.55,11400.0,158.4566,158.5045,158.3896,158.4375,11400.0
2024-01-11 13:50:00,165.56,165.84,165.48,165.78,13176.0,158.4471,158.715,158.3705,158.6576,13176.0
2024-01-11 13:55:00,165.79,166.08,165.75,166.03,17462.0,158.6672,158.9447,158.6289,158.8969,17462.0
2024-01-11 14:00:00,166.05,166.27,166.0,166.13,11900.0,158.916,159.1266,158.8682,158.9926,11900.0
2024-01-11 14:05:00,166.07,166.16,165.86,165.87,11463.0,158.9351,159.0213,158.7342,158.7437,11463.0
2024-01-11 14:10:00,165.85,166.13,165.84,166.09,18512.0,158.7246,158.9926,158.715,158.9543,18512.0
2024-01-11 14:15:00,166.09,166.15,166.0,166.05,19386.0,158.9543,159.0117,158.8682,158.916,19386.0
2024-01-11 14:20:00,166.01,166.12,165.75,165.83,21886.0,158.8777,158.983,158.6289,158.7055,21886.0
2024-01-11 14:25:00,165.84,166.12,165.83,166.12,17049.0,158.715,158.983,158.7055,158.983,17049.0
2024-01-11 14:30:00,166.12,166.23,165.98,166.09,22903.0,158.983,159.0883,158.849,158.9543,22903.0
2024-01-11 14:35:00,166.1,166.25,166.03,166.14,11050.0,158.9639,159.1074,158.8969,159.0021,11050.0
2024-01-11 14:40:00,166.17,166.29,166.07,166.07,11110.0,159.0309,159.1457,158.9351,158.9351,11110.0
2024-01-11 14:45:00,166.1,166.25,166.07,166.18,16393.0,158.9639,159.1074,158.9351,159.0404,16393.0
2024-01-11 14:50:00,166.2,166.31,166.16,166.24,16994.0,159.0596,159.1648,159.0213,159.0978,16994.0
2024-01-11 14:55:00,166.26,166.44,166.26,166.29,20532.0,159.117,159.2893,159.117,159.1457,20532.0
2024-01-11 15:00:00,166.3,166.32,165.9,165.9,12937.0,159.1553,159.1744,158.7725,158.7725,12937.0
2024-01-11 15:05:00,165.91,165.95,165.6,165.63,25473.0,158.782,158.8203,158.4853,158.5141,25473.0
2024-01-11 15:10:00,165.63,165.75,165.46,165.68,32169.0,158.5141,158.6289,158.3514,158.5619,32169.0
2024-01-11 15:15:00,165.67,165.67,165.44,165.54,33743.0,158.5523,158.5523,158.3322,158.4279,33743.0
2024-01-11 15:20:00,165.56,165.62,165.47,165.47,42145.0,158.4471,158.5045,158.3609,158.3609,42145.0
2024-01-11 15:25:00,165.44,165.66,165.44,165.52,24463.0,158.3322,158.5428,158.3322,158.4088,24463.0
2024-01-11 15:30:00,165.52,165.77,165.5,165.7,23020.0,158.4088,158.648,158.3896,158.581,23020.0
2024-01-11 15:35:00,165.7,165.71,165.48,165.49,28957.0,158.581,158.5906,158.3705,158.3801,28957.0
2024-01-11 15:40:00,165.5,165.6,165.41,165.48,46862.0,158.3896,158.4853,158.3035,158.3705,46862.0
2024-01-11 15:45:00,165.49,165.6,165.4,165.47,78769.0,158.3801,158.4853,158.2939,158.3609,78769.0
2024-01-11 15:50:00,165.46,165.67,165.09,165.66,129793.0,158.3514,158.5523,157.9973,158.5428,129793.0
2024-01-11 15:55:00,165.66,165.74,165.49,165.62,311714.0,158.5428,158.6193,158.3801,158.5045,311714.0
2024-01-12 09:30:00,166.66,166.66,165.65,165.81,48959.0,159.4998,159.4998,158.5332,158.6863,48959.0
2024-01-12 09:35:00,165.87,166.69,165.84,166.46,13947.0,158.7437,159.5285,158.715,159.3084,13947.0
2024-01-12 09:40:00,166.47,167.04,166.3,167.0,24508.0,159.318,159.8635,159.1553,159.8252,24508.0
2024-01-12 09:45:00,166.97,167.21,166.77,166.77,21613.0,159.7965,160.0262,159.6051,159.6051,21613.0
2024-01-12 09:50:00,166.69,166.76,166.31,166.32,15073.0,159.5285,159.5955,159.1648,159.1744,15073.0
2024-01-12 09:55:00,166.31,166.36,165.63,165.64,12412.0,159.1648,159.2127,158.5141,158.5236,12412.0
2024-01-12 10:00:00,165.69,165.7,164.95,165.1,44582.0,158.5715,158.581,157.8633,158.0068,44582.0
2024-01-12 10:05:00,165.09,165.17,164.9,165.06,24979.0,157.9973,158.0738,157.8154,157.9685,24979.0
2024-01-12 10:10:00,165.18,165.21,164.63,164.77,19834.0,158.0834,158.1121,157.557,157.691,19834.0
2024-01-12 10:15:00,164.71,164.85,164.58,164.72,26280.0,157.6336,157.7676,157.5092,157.6431,26280.0
2024-01-12 10:20:00,164.81,165.16,164.73,165.12,16728.0,157.7293,158.0642,157.6527,158.026,16728.0
2024-01-12 10:25:00,165.12,165.18,164.84,164.91,25795.0,158.026,158.0834,157.758,157.825,25795.0
2024-01-12 10:30:00,164.88,165.17,164.88,165.16,8062.0,157.7963,158.0738,157.7963,158.0642,8062.0
2024-01-12 10:35:00,165.17,165.2,164.81,164.84,16991.0,158.0738,158.1025,157.7293,157.758,16991.0
2024-01-12 10:40:00,164.89,164.9,164.52,164.64,41533.0,157.8058,157.8154,157.4517,157.5666,41533.0
2024-01-12 10:45:00,164.65,164.71,164.23,164.28,26876.0,157.5762,157.6336,157.1742,157.2221,26876.0
2024-01-12 10:50:00,164.3,164.49,164.05,164.09,19945.0,157.2412,157.423,157.0019,157.0402,19945.0
2024-01-12 10:55:00,164.08,164.27,164.02,164.25,30035.0,157.0306,157.2125,156.9732,157.1933,30035.0
2024-01-12 11:00:00,164.23,164.29,164.05,164.2,27934.0,157.1742,157.2316,157.0019,157.1455,27934.0
2024-01-12 11:05:00,164.22,164.3,164.04,164.28,67979.0,157.1646,157.2412,156.9924,157.2221,67979.0
2024-01-12 11:10:00,164.27,164.5,164.27,164.37,16737.0,157.2125,157.4326,157.2125,157.3082,16737.0
2024-01-12 11:15:00,164.34,164.64,164.3,164.49,29270.0,157.2795,157.5666,157.2412,157.423,29270.0
2024-01-12 11:20:00,164.44,164.5,164.26,164.28,22347.0,157.3752,157.4326,157.2029,157.2221,22347.0
2024-01-12 11:25:00,164.26,164.43,164.23,164.3,16112.0,157.2029,157.3656,157.1742,157.2412,16112.0
2024-01-12 11:30:00,164.29,164.45,164.28,164.31,24125.0,157.2316,157.3847,157.2221,157.2508,24125.0
2024-01-12 11:35:00,164.3,164.3,163.89,164.06,27980.0,157.2412,157.2412,156.8488,157.0115,27980.0
2024-01-12 11:40:00,164.06,164.16,163.9,163.99,18273.0,157.0115,157.1072,156.8584,156.9445,18273.0
2024-01-12 11:45:00,164.0,164.12,163.91,164.02,11595.0,156.9541,157.0689,156.8679,156.9732,11595.0
2024-01-12 11:50:00,164.04,164.2,164.01,164.14,19300.0,156.9924,157.1455,156.9637,157.0881,19300.0
2024-01-12 11:55:00,164.15,164.17,163.99,164.07,39793.0,157.0976,157.1168,156.9445,157.0211,39793.0
2024-01-12 12:00:00,164.07,164.24,164.07,164.14,38805.0,157.0211,157.1838,157.0211,157.0881,38805.0
2024-01-12 12:05:00,164.14,164.19,164.03,164.07,14299.0,157.0881,157.1359,156.9828,157.0211,14299.0
2024-01-12 12:10:00,164.09,164.34,164.07,164.34,16673.0,157.0402,157.2795,157.0211,157.2795,16673.0
2024-01-12 12:15:00,164.28,164.41,164.23,164.41,12571.0,157.2221,157.3465,157.1742,157.3465,12571.0
2024-01-12 12:20:00,164.39,164.51,164.32,164.35,34265.0,157.3273,157.4422,157.2603,157.289,34265.0
2024-01-12 12:25:00,164.34,164.35,164.12,164.24,19154.0,157.2795,157.289,157.0689,157.1838,19154.0
2024-01-12 12:30:00,164.25,164.37,164.21,164.23,14226.0,157.1933,157.3082,157.1551,157.1742,14226.0
2024-01-12 12:35:00,164.23,164.27,164.15,164.19,28420.0,157.1742,157.2125,157.0976,157.1359,28420.0
2024-01-12 12:40:00,164.16,164.33,164.14,164.33,20676.0,157.1072,157.2699,157.0881,157.2699,20676.0
2024-01-12 12:45:00,164.31,164.31,164.03,164.15,47126.0,157.2508,157.2508,156.9828,157.0976,47126.0
2024-01-12 12:50:00,164.14,164.48,164.05,164.39,30162.0,157.0881,157.4135,157.0019,157.3273,30162.0
2024-01-12 12:55:00,164.45,164.49,164.13,164.23,14328.0,157.3847,157.423,157.0785,157.1742,14328.0
2024-01-12 13:00:00,164.28,164.58,164.28,164.58,25815.0,157.2221,157.5092,157.2221,157.5092,25815.0
2024-01-12 13:05:00,164.61,164.62,164.47,164.56,9675.0,157.5379,157.5474,157.4039,157.49,9675.0
2024-01-12 13:10:00,164.57,164.65,164.49,164.61,6497.0,157.4996,157.5762,157.423,157.5379,6497.0
2024-01-12 13:15:00,164.59,164.62,164.51,164.58,8980.0,157.5187,157.5474,157.4422,157.5092,8980.0
2024-01-12 13:20:00,164.57,164.65,164.5,164.57,10727.0,157.4996,157.5762,157.4326,157.4996,10727.0
2024-01-12 13:25:00,164.56,164.64,164.51,164.58,10354.0,157.49,157.5666,157.4422,157.5092,10354.0
2024-01-12 13:30:00,164.6,164.64,164.5,164.61,14420.0,157.5283,157.5666,157.4326,157.5379,14420.0
2024-01-12 13:35:00,164.59,164.66,164.52,164.61,22272.0,157.5187,157.5857,157.4517,157.5379,22272.0
2024-01-12 13:40:00,164.63,164.8,164.62,164.71,7423.0,157.557,157.7197,157.5474,157.6336,7423.0
2024-01-12 13:45:00,164.73,164.85,164.65,164.85,17314.0,157.6527,157.7676,157.5762,157.7676,17314.0
2024-01-12 13:50:00,164.84,164.86,164.72,164.83,12988.0,157.758,157.7771,157.6431,157.7484,12988.0
2024-01-12 13:55:00,164.85,165.06,164.83,165.05,17955.0,157.7676,157.9685,157.7484,157.959,17955.0
2024-01-12 14:00:00,165.04,165.19,165.04,165.19,21079.0,157.9494,158.093,157.9494,158.093,21079.0
2024-01-12 14:05:00,165.17,165.25,165.13,165.18,16193.0,158.0738,158.1504,158.0355,158.0834,16193.0
2024-01-12 14:10:00,165.2,165.27,165.09,165.12,23316.0,158.1025,158.1695,157.9973,158.026,23316.0
2024-01-12 14:15:00,165.11,165.18,165.04,165.18,23142.0,158.0164,158.0834,157.9494,158.0834,23142.0
2024-01-12 14:20:00,165.15,165.21,164.9,165.09,32470.0,158.0547,158.1121,157.8154,157.9973,32470.0
2024-01-12 14:25:00,165.07,165.13,164.97,165.05,32371.0,157.9781,158.0355,157.8824,157.959,32371.0
2024-01-12 14:30:00,165.02,165.02,164.6,164.66,19873.0,157.9303,157.9303,157.5283,157.5857,19873.0
2024-01-12 14:35:00,164.63,164.76,164.55,164.73,18131.0,157.557,157.6814,157.4805,157.6527,18131.0
2024-01-12 14:40:00,164.74,164.79,164.66,164.72,15319.0,157.6623,157.7101,157.5857,157.6431,15319.0
2024-01-12 14:45:00,164.71,164.75,164.63,164.73,19336.0,157.6336,157.6719,157.557,157.6527,19336.0
2024-01-12 14:50:00,164.73,164.92,164.67,164.67,16909.0,157.6527,157.8346,157.5953,157.5953,16909.0
2024-01-12 14:55:00,164.64,164.77,164.61,164.66,17039.0,157.5666,157.691,157.5379,157.5857,17039.0
2024-01-12 15:00:00,164.67,164.72,164.62,164.72,16059.0,157.5953,157.6431,157.5474,157.6431,16059.0
2024-01-12 15:05:00,164.71,164.85,164.66,164.71,18044.0,157.6336,157.7676,157.5857,157.6336,18044.0
2024-01-12 15:10:00,164.68,164.8,164.64,164.67,17248.0,157.6049,157.7197,157.5666,157.5953,17248.0
2024-01-12 15:15:00,164.69,164.71,164.57,164.62,28665.0,157.6144,157.6336,157.4996,157.5474,28665.0
2024-01-12 15:20:00,164.63,164.69,164.55,164.62,25383.0,157.557,157.6144,157.4805,157.5474,25383.0
2024-01-12 15:25:00,164.64,164.88,164.63,164.75,35187.0,157.5666,157.7963,157.557,157.6719,35187.0
2024-01-12 15:30:00,164.75,165.01,164.73,164.92,24608.0,157.6719,157.9207,157.6527,157.8346,24608.0
2024-01-12 15:35:00,164.92,164.97,164.82,164.92,31850.0,157.8346,157.8824,157.7389,157.8346,31850.0
2024-01-12 15:40:00,164.92,165.01,164.8,164.99,28652.0,157.8346,157.9207,157.7197,157.9015,28652.0
2024-01-12 15:45:00,165.0,165.14,164.99,165.09,37136.0,157.9111,158.0451,157.9015,157.9973,37136.0
2024-01-12 15:50:00,165.12,165.14,164.92,164.98,80374.0,158.026,158.0451,157.8346,157.892,80374.0
2024-01-12 15:55:00,164.97,165.08,164.81,164.88,182468.0,157.8824,157.9877,157.7293,157.7963,182468.0
2024-01-16 09:30:00,164.62,164.63,163.15,163.32,109504.0,157.5474,157.557,156.1406,156.3033,109504.0
2024-01-16 09:35:00,163.28,163.46,162.94,163.29,42154.0,156.265,156.4373,155.9396,156.2746,42154.0
2024-01-16 09:40:00,163.27,163.34,162.84,162.98,28463.0,156.2554,156.3224,155.8439,155.9779,28463.0
2024-01-16 09:45:00,162.96,163.15,162.71,162.78,36211.0,155.9588,156.1406,155.7195,155.7865,36211.0
2024-01-16 09:50:00,162.72,163.13,162.6,162.92,44294.0,155.7291,156.1215,155.6142,155.9205,44294.0
2024-01-16 09:55:00,163.0,163.3,162.99,163.2,32212.0,155.997,156.2842,155.9875,156.1885,32212.0
2024-01-16 10:00:00,163.19,163.83,163.18,163.77,29995.0,156.1789,156.7914,156.1693,156.734,29995.0
2024-01-16 10:05:00,163.81,163.99,163.44,163.72,50002.0,156.7722,156.9445,156.4181,156.6861,50002.0
2024-01-16 10:10:00,163.71,164.19,163.68,164.09,31343.0,156.6765,157.1359,156.6478,157.0402,31343.0
2024-01-16 10:15:00,164.1,164.69,164.09,164.65,42138.0,157.0498,157.6144,157.0402,157.5762,42138.0
2024-01-16 10:20:00,164.65,165.03,164.63,165.02,29659.0,157.5762,157.9398,157.557,157.9303,29659.0
2024-01-16 10:25:00,165.08,165.08,164.72,164.8,24048.0,157.9877,157.9877,157.6431,157.7197,24048.0
2024-01-16 10:30:00,164.84,164.94,164.78,164.86,12643.0,157.758,157.8537,157.7006,157.7771,12643.0
2024-01-16 10:35:00,164.88,164.9,164.67,164.84,10758.0,157.7963,157.8154,157.5953,157.758,10758.0
2024-01-16 10:40:00,164.85,165.11,164.83,165.01,17445.0,157.7676,158.0164,157.7484,157.9207,17445.0
2024-01-16 10:45:00,165.02,165.4,164.99,165.38,17796.0,157.9303,158.2939,157.9015,158.2748,17796.0
2024-01-16 10:50:00,165.47,165.47,165.28,165.41,22873.0,158.3609,158.3609,158.1791,158.3035,22873.0
2024-01-16 10:55:00,165.39,165.48,165.13,165.16,26394.0,158.2844,158.3705,158.0355,158.0642,26394.0
2024-01-16 11:00:00,165.16,165.25,164.54,165.11,69206.0,158.0642,158.1504,157.4709,158.0164,69206.0
2024-01-16 11:05:00,165.03,165.39,165.01,165.01,22829.0,157.9398,158.2844,157.9207,157.9207,22829.0
2024-01-16 11:10:00,165.08,165.12,164.68,165.09,16084.0,157.9877,158.026,157.6049,157.9973,16084.0
2024-01-16 11:15:00,165.1,165.37,164.93,165.19,12652.0,158.0068,158.2652,157.8441,158.093,12652.0
2024-01-16 11:20:00,165.14,165.41,165.09,165.33,7036.0,158.0451,158.3035,157.9973,158.2269,7036.0
2024-01-16 11:25:00,165.31,165.45,165.17,165.19,11205.0,158.2078,158.3418,158.0738,158.093,11205.0
2024-01-16 11:30:00,165.2,165.31,165.07,165.1,7956.0,158.1025,158.2078,157.9781,158.0068,7956.0
2024-01-16 11:35:00,165.02,165.07,164.75,164.96,11459.0,157.9303,157.9781,157.6719,157.8728,11459.0
2024-01-16 11:40:00,164.94,164.99,164.73,164.82,7336.0,157.8537,157.9015,157.6527,157.7389,7336.0
2024-01-16 11:45:00,164.82,164.82,164.54,164.55,8252.0,157.7389,157.7389,157.4709,157.4805,8252.0
2024-01-16 11:50:00,164.6,164.66,164.34,164.34,17199.0,157.5283,157.5857,157.2795,157.2795,17199.0
2024-01-16 11:55:00,164.34,164.45,164.27,164.31,14146.0,157.2795,157.3847,157.2125,157.2508,14146.0
2024-01-16 12:00:00,164.25,164.42,164.21,164.24,19180.0,157.1933,157.356,157.1551,157.1838,19180.0
2024-01-16 12:05:00,164.29,164.34,164.0,164.11,21001.0,157.2316,157.2795,156.9541,157.0594,21001.0
2024-01-16 12:10:00,164.19,164.48,164.16,164.48,18702.0,157.1359,157.4135,157.1072,157.4135,18702.0
2024-01-16 12:15:00,164.45,164.55,164.34,164.34,16050.0,157.3847,157.4805,157.2795,157.2795,16050.0
2024-01-16 12:20:00,164.34,164.4,164.28,164.38,6752.0,157.2795,157.3369,157.2221,157.3178,6752.0
2024-01-16 12:25:00,164.37,164.38,164.15,164.25,32705.0,157.3082,157.3178,157.0976,157.1933,32705.0
2024-01-16 12:30:00,164.23,164.27,163.96,164.06,21592.0,157.1742,157.2125,156.9158,157.0115,21592.0
2024-01-16 12:35:00,164.05,164.31,163.97,164.08,9822.0,157.0019,157.2508,156.9254,157.0306,9822.0
2024-01-16 12:40:00,164.1,164.14,163.97,163.97,11169.0,157.0498,157.0881,156.9254,156.9254,11169.0
2024-01-16 12:45:00,163.97,164.05,163.77,163.81,10021.0,156.9254,157.0019,156.734,156.7722,10021.0
2024-01-16 12:50:00,163.79,164.0,163.75,163.87,11977.0,156.7531,156.9541,156.7148,156.8297,11977.0
2024-01-16 12:55:00,163.86,163.92,163.73,163.85,9297.0,156.8201,156.8775,156.6957,156.8105,9297.0
2024-01-16 13:00:00,163.78,163.94,163.74,163.92,8754.0,156.7435,156.8967,156.7053,156.8775,8754.0
2024-01-16 13:05:00,163.91,164.17,163.86,164.15,8621.0,156.8679,157.1168,156.8201,157.0976,8621.0
2024-01-16 13:10:00,164.18,164.22,164.0,164.15,17277.0,157.1263,157.1646,156.9541,157.0976,17277.0
2024-01-16 13:15:00,164.15,164.54,164.12,164.47,22908.0,157.0976,157.4709,157.0689,157.4039,22908.0
2024-01-16 13:20:00,164.45,164.47,164.1,164.1,15461.0,157.3847,157.4039,157.0498,157.0498,15461.0
2024-01-16 13:25:00,164.15,164.18,163.97,164.17,19604.0,157.0976,157.1263,156.9254,157.1168,19604.0
2024-01-16 13:30:00,164.17,164.25,164.05,164.17,27126.0,157.1168,157.1933,157.0019,157.1168,27126.0
2024-01-16 13:35:00,164.18,164.19,163.92,163.96,19510.0,157.1263,157.1359,156.8775,156.9158,19510.0
2024-01-16 13:40:00,163.92,164.02,163.81,163.87,17746.0,156.8775,156.9732,156.7722,156.8297,17746.0
2024-01-16 13:45:00,163.85,164.01,163.79,164.01,17207.0,156.8105,156.9637,156.7531,156.9637,17207.0
2024-01-16 13:50:00,164.01,164.01,163.8,163.81,12395.0,156.9637,156.9637,156.7627,156.7722,12395.0
2024-01-16 13:55:00,163.82,163.89,163.73,163.84,15121.0,156.7818,156.8488,156.6957,156.801,15121.0
2024-01-16 14:00:00,163.8,163.83,163.65,163.65,30402.0,156.7627,156.7914,156.6191,156.6191,30402.0
2024-01-16 14:05:00,163.64,163.67,163.51,163.54,24658.0,156.6095,156.6383,156.4851,156.5138,24658.0
2024-01-16 14:10:00,163.54,163.56,163.4,163.43,17247.0,156.5138,156.533,156.3799,156.4086,17247.0
2024-01-16 14:15:00,163.41,163.45,163.17,163.2,21184.0,156.3894,156.4277,156.1597,156.1885,21184.0
2024-01-16 14:20:00,163.22,163.3,163.17,163.27,12120.0,156.2076,156.2842,156.1597,156.2554,12120.0
2024-01-16 14:25:00,163.3,163.66,163.3,163.48,9625.0,156.2842,156.6287,156.2842,156.4564,9625.0
2024-01-16 14:30:00,163.53,163.62,163.38,163.62,11946.0,156.5043,156.5904,156.3607,156.5904,11946.0
2024-01-16 14:35:00,163.61,163.64,163.46,163.49,14612.0,156.5808,156.6095,156.4373,156.466,14612.0
2024-01-16 14:40:00,163.49,163.54,163.41,163.48,16433.0,156.466,156.5138,156.3894,156.4564,16433.0
2024-01-16 14:45:00,163.5,163.74,163.47,163.69,37237.0,156.4756,156.7053,156.4469,156.6574,37237.0
2024-01-16 14:50:00,163.68,163.85,163.61,163.75,13007.0,156.6478,156.8105,156.5808,156.7148,13007.0
2024-01-16 14:55:00,163.75,163.81,163.6,163.75,26097.0,156.7148,156.7722,156.5713,156.7148,26097.0
2024-01-16 15:00:00,163.8,163.99,163.72,163.94,23802.0,156.7627,156.9445,156.6861,156.8967,23802.0
2024-01-16 15:05:00,163.94,164.08,163.89,163.92,16719.0,156.8967,157.0306,156.8488,156.8775,16719.0
2024-01-16 15:10:00,163.91,164.03,163.8,163.8,29947.0,156.8679,156.9828,156.7627,156.7627,29947.0
2024-01-16 15:15:00,163.8,163.92,163.72,163.79,22176.0,156.7627,156.8775,156.6861,156.7531,22176.0
2024-01-16 15:20:00,163.82,163.82,163.56,163.6,23038.0,156.7818,156.7818,156.533,156.5713,23038.0
2024-01-16 15:25:00,163.6,163.74,163.56,163.66,21646.0,156.5713,156.7053,156.533,156.6287,21646.0
2024-01-16 15:30:00,163.67,163.72,163.5,163.56,27393.0,156.6383,156.6861,156.4756,156.533,27393.0
2024-01-16 15:35:00,163.55,163.79,163.48,163.71,33489.0,156.5234,156.7531,156.4564,156.6765,33489.0
2024-01-16 15:40:00,163.71,163.8,163.6,163.7,55479.0,156.6765,156.7627,156.5713,156.667,55479.0
2024-01-16 15:45:00,163.7,163.87,163.69,163.84,38531.0,156.667,156.8297,156.6574,156.801,38531.0
2024-01-16 15:50:00,163.81,163.9,163.57,163.69,92310.0,156.7722,156.8584,156.5426,156.6574,92310.0
2024-01-16 15:55:00,163.7,163.93,163.7,163.87,306772.0,156.667,156.8871,156.667,156.8297,306772.0
2024-01-17 09:30:00,162.56,162.92,161.86,162.32,154559.0,155.5759,155.9205,154.906,155.3463,154559.0
2024-01-17 09:35:00,162.29,162.5,161.72,162.05,47165.0,155.3175,155.5185,154.772,155.0879,47165.0
2024-01-17 09:40:00,161.92,161.94,161.02,161.47,18081.0,154.9634,154.9826,154.1021,154.5328,18081.0
2024-01-17 09:45:00,161.46,161.91,161.29,161.9,16426.0,154.5232,154.9539,154.3605,154.9443,16426.0
2024-01-17 09:50:00,161.96,161.96,161.58,161.7,28624.0,155.0017,155.0017,154.6381,154.7529,28624.0
2024-01-17 09:55:00,161.69,161.79,161.5,161.77,20416.0,154.7433,154.839,154.5615,154.8199,20416.0
2024-01-17 10:00:00,161.71,162.32,161.68,162.07,29106.0,154.7625,155.3463,154.7338,155.107,29106.0
2024-01-17 10:05:00,162.04,162.47,161.99,162.37,18703.0,155.0783,155.4898,155.0304,155.3941,18703.0
2024-01-17 10:10:00,162.37,162.4,162.02,162.12,20866.0,155.3941,155.4228,155.0591,155.1549,20866.0
2024-01-17 10:15:00,162.11,162.11,161.74,161.89,34135.0,155.1453,155.1453,154.7912,154.9347,34135.0
2024-01-17 10:20:00,161.86,161.87,161.7,161.81,19082.0,154.906,154.9156,154.7529,154.8582,19082.0
2024-01-17 10:25:00,161.81,162.09,161.81,161.94,17022.0,154.8582,155.1261,154.8582,154.9826,17022.0
2024-01-17 10:30:00,161.94,162.03,161.8,161.92,20923.0,154.9826,155.0687,154.8486,154.9634,20923.0
2024-01-17 10:35:00,161.91,162.12,161.72,162.09,22139.0,154.9539,155.1549,154.772,155.1261,22139.0
2024-01-17 10:40:00,162.08,162.12,161.96,161.99,9728.0,155.1166,155.1549,155.0017,155.0304,9728.0
2024-01-17 10:45:00,161.99,162.1,161.8,161.84,23368.0,155.0304,155.1357,154.8486,154.8869,23368.0
2024-01-17 10:50:00,161.83,161.86,161.52,161.57,18721.0,154.8773,154.906,154.5806,154.6285,18721.0
2024-01-17 10:55:00,161.59,161.65,161.5,161.58,37124.0,154.6476,154.705,154.5615,154.6381,37124.0
2024-01-17 11:00:00,161.58,161.8,161.58,161.69,18020.0,154.6381,154.8486,154.6381,154.7433,18020.0
2024-01-17 11:05:00,161.74,161.9,161.61,161.78,16452.0,154.7912,154.9443,154.6668,154.8295,16452.0
2024-01-17 11:10:00,161.85,162.0,161.79,161.82,42550.0,154.8965,155.04,154.839,154.8677,42550.0
2024-01-17 11:15:00,161.84,161.87,161.67,161.82,26159.0,154.8869,154.9156,154.7242,154.8677,26159.0
2024-01-17 11:20:00,161.82,162.19,161.79,162.19,19901.0,154.8677,155.2218,154.839,155.2218,19901.0
2024-01-17 11:25:00,162.21,162.21,161.92,161.96,30639.0,155.241,155.241,154.9634,155.0017,30639.0
2024-01-17 11:30:00,161.96,162.03,161.79,161.87,35537.0,155.0017,155.0687,154.839,154.9156,35537.0
2024-01-17 11:35:00,161.88,161.99,161.81,161.97,9444.0,154.9252,155.0304,154.8582,155.0113,9444.0
2024-01-17 11:40:00,161.96,161.99,161.77,161.8,13232.0,155.0017,155.0304,154.8199,154.8486,13232.0
2024-01-17 11:45:00,161.82,161.89,161.68,161.74,19949.0,154.8677,154.9347,154.7338,154.7912,19949.0
2024-01-17 11:50:00,161.67,161.68,161.49,161.58,14081.0,154.7242,154.7338,154.5519,154.6381,14081.0
2024-01-17 11:55:00,161.59,161.64,161.52,161.61,5865.0,154.6476,154.6955,154.5806,154.6668,5865.0
2024-01-17 12:00:00,161.6,161.64,161.49,161.5,13083.0,154.6572,154.6955,154.5519,154.5615,13083.0
2024-01-17 12:05:00,161.55,161.55,161.38,161.38,12501.0,154.6093,154.6093,154.4466,154.4466,12501.0
2024-01-17 12:10:00,161.38,161.56,161.34,161.53,7472.0,154.4466,154.6189,154.4084,154.5902,7472.0
2024-01-17 12:15:00,161.51,161.54,161.31,161.34,9207.0,154.5711,154.5998,154.3797,154.4084,9207.0
2024-01-17 12:20:00,161.33,161.34,160.9,160.98,24809.0,154.3988,154.4084,153.9873,154.0638,24809.0
2024-01-17 12:25:00,160.96,161.1,160.81,160.85,14886.0,154.0447,154.1787,153.9011,153.9394,14886.0
2024-01-17 12:30:00,160.86,160.97,160.8,160.82,21256.0,153.949,154.0543,153.8916,153.9107,21256.0
2024-01-17 12:35:00,160.86,160.96,160.78,160.78,16226.0,153.949,154.0447,153.8724,153.8724,16226.0
2024-01-17 12:40:00,160.8,160.94,160.79,160.89,34584.0,153.8916,154.0255,153.882,153.9777,34584.0
2024-01-17 12:45:00,160.9,161.05,160.83,161.03,11622.0,153.9873,154.1308,153.9203,154.1117,11622.0
2024-01-17 12:50:00,161.05,161.36,160.98,161.31,22232.0,154.1308,154.4275,154.0638,154.3797,22232.0
2024-01-17 12:55:00,161.3,161.37,161.24,161.24,9486.0,154.3701,154.4371,154.3127,154.3127,9486.0
2024-01-17 13:00:00,161.26,161.47,161.26,161.41,9662.0,154.3318,154.5328,154.3318,154.4754,9662.0
2024-01-17 13:05:00,161.46,161.46,161.21,161.24,7367.0,154.5232,154.5232,154.2839,154.3127,7367.0
2024-01-17 13:10:00,161.18,161.25,161.08,161.11,13515.0,154.2552,154.3222,154.1595,154.1882,13515.0
2024-01-17 13:15:00,161.07,161.12,160.98,160.98,12055.0,154.15,154.1978,154.0638,154.0638,12055.0
2024-01-17 13:20:00,160.99,160.99,160.76,160.82,18665.0,154.0734,154.0734,153.8533,153.9107,18665.0
2024-01-17 13:25:00,160.84,160.89,160.76,160.78,12157.0,153.9298,153.9777,153.8533,153.8724,12157.0
2024-01-17 13:30:00,160.77,160.78,160.54,160.64,13890.0,153.8629,153.8724,153.6427,153.7384,13890.0
2024-01-17 13:35:00,160.6,160.65,160.54,160.57,12977.0,153.7002,153.748,153.6427,153.6714,12977.0
2024-01-17 13:40:00,160.57,160.58,160.42,160.58,14881.0,153.6714,153.681,153.5279,153.681,14881.0
2024-01-17 13:45:00,160.58,160.61,160.29,160.31,19860.0,153.681,153.7097,153.4035,153.4226,19860.0
2024-01-17 13:50:00,160.31,160.59,160.29,160.52,16958.0,153.4226,153.6906,153.4035,153.6236,16958.0
2024-01-17 13:55:00,160.54,160.77,160.53,160.77,7022.0,153.6427,153.8629,153.6332,153.8629,7022.0
2024-01-17 14:00:00,160.78,161.03,160.77,160.82,33303.0,153.8724,154.1117,153.8629,153.9107,33303.0
2024-01-17 14:05:00,160.81,160.89,160.68,160.87,20724.0,153.9011,153.9777,153.7767,153.9586,20724.0
2024-01-17 14:10:00,160.88,160.91,160.77,160.85,15277.0,153.9681,153.9968,153.8629,153.9394,15277.0
2024-01-17 14:15:00,160.86,160.91,160.74,160.89,15604.0,153.949,153.9968,153.8341,153.9777,15604.0
2024-01-17 14:20:00,160.9,161.37,160.9,161.33,33917.0,153.9873,154.4371,153.9873,154.3988,33917.0
2024-01-17 14:25:00,161.32,161.5,161.24,161.25,13818.0,154.3892,154.5615,154.3127,154.3222,13818.0
2024-01-17 14:30:00,161.29,161.6,161.27,161.46,11161.0,154.3605,154.6572,154.3414,154.5232,11161.0
2024-01-17 14:35:00,161.47,161.69,161.46,161.66,11745.0,154.5328,154.7433,154.5232,154.7146,11745.0
2024-01-17 14:40:00,161.69,161.97,161.69,161.92,11436.0,154.7433,155.0113,154.7433,154.9634,11436.0
2024-01-17 14:45:00,161.96,161.96,161.69,161.69,11287.0,155.0017,155.0017,154.7433,154.7433,11287.0
2024-01-17 14:50:00,161.7,161.79,161.7,161.75,10966.0,154.7529,154.839,154.7529,154.8007,10966.0
2024-01-17 14:55:00,161.76,161.79,161.68,161.7,9101.0,154.8103,154.839,154.7338,154.7529,9101.0
2024-01-17 15:00:00,161.71,161.74,161.34,161.47,15013.0,154.7625,154.7912,154.4084,154.5328,15013.0
2024-01-17 15:05:00,161.48,161.67,161.44,161.59,16205.0,154.5423,154.7242,154.5041,154.6476,16205.0
2024-01-17 15:10:00,161.59,161.65,161.39,161.44,13721.0,154.6476,154.705,154.4562,154.5041,13721.0
2024-01-17 15:15:00,161.45,161.64,161.45,161.59,11934.0,154.5136,154.6955,154.5136,154.6476,11934.0
2024-01-17 15:20:00,161.61,161.75,161.51,161.7,19728.0,154.6668,154.8007,154.5711,154.7529,19728.0
2024-01-17 15:25:00,161.71,161.79,161.65,161.7,15053.0,154.7625,154.839,154.705,154.7529,15053.0
2024-01-17 15:30:00,161.68,161.95,161.63,161.92,22987.0,154.7338,154.9922,154.6859,154.9634,22987.0
2024-01-17 15:35:00,161.93,162.16,161.93,162.11,19875.0,154.973,155.1931,154.973,155.1453,19875.0
2024-01-17 15:40:00,162.14,162.2,162.06,162.16,23937.0,155.174,155.2314,155.0974,155.1931,23937.0
2024-01-17 15:45:00,162.17,162.36,162.17,162.33,35232.0,155.2027,155.3845,155.2027,155.3558,35232.0
2024-01-17 15:50:00,162.33,162.64,162.3,162.54,66769.0,155.3558,155.6525,155.3271,155.5568,66769.0
2024-01-17 15:55:00,162.57,162.74,162.4,162.42,162738.0,155.5855,155.7482,155.4228,155.442,162738.0
2024-01-18 09:30:00,164.93,165.0,164.07,164.56,145230.0,157.8441,157.9111,157.0211,157.49,145230.0
2024-01-18 09:35:00,164.49,164.67,163.67,164.08,48933.0,157.423,157.5953,156.6383,157.0306,48933.0
2024-01-18 09:40:00,164.1,164.35,163.18,163.84,160255.0,157.0498,157.289,156.1693,156.801,160255.0
2024-01-18 09:45:00,163.89,164.49,163.88,164.25,37160.0,156.8488,157.423,156.8392,157.1933,37160.0
2024-01-18 09:50:00,164.28,164.95,164.16,164.87,28618.0,157.2221,157.8633,157.1072,157.7867,28618.0
2024-01-18 09:55:00,164.91,165.45,164.82,165.43,46700.0,157.825,158.3418,157.7389,158.3226,46700.0
2024-01-18 10:00:00,165.44,165.64,165.19,165.41,38987.0,158.3322,158.5236,158.093,158.3035,38987.0
2024-01-18 10:05:00,165.35,165.56,165.13,165.44,28440.0,158.2461,158.4471,158.0355,158.3322,28440.0
2024-01-18 10:10:00,165.46,165.57,165.33,165.42,60635.0,158.3514,158.4566,158.2269,158.3131,60635.0
2024-01-18 10:15:00,165.43,165.47,164.94,164.96,17772.0,158.3226,158.3609,157.8537,157.8728,17772.0
2024-01-18 10:20:00,164.97,165.03,164.45,164.75,23622.0,157.8824,157.9398,157.3847,157.6719,23622.0
2024-01-18 10:25:00,164.77,164.84,164.63,164.78,17246.0,157.691,157.758,157.557,157.7006,17246.0
2024-01-18 10:30:00,164.78,164.92,164.45,164.6,49775.0,157.7006,157.8346,157.3847,157.5283,49775.0
2024-01-18 10:35:00,164.68,165.12,164.65,165.0,15418.0,157.6049,158.026,157.5762,157.9111,15418.0
2024-01-18 10:40:00,165.06,165.28,164.99,165.22,22526.0,157.9685,158.1791,157.9015,158.1217,22526.0
2024-01-18 10:45:00,165.3,165.38,165.07,165.38,21162.0,158.1982,158.2748,157.9781,158.2748,21162.0
2024-01-18 10:50:00,165.39,165.4,165.15,165.17,25580.0,158.2844,158.2939,158.0547,158.0738,25580.0
2024-01-18 10:55:00,165.18,165.2,164.79,164.98,17175.0,158.0834,158.1025,157.7101,157.892,17175.0
2024-01-18 11:00:00,164.97,164.98,164.79,164.86,11574.0,157.8824,157.892,157.7101,157.7771,11574.0
2024-01-18 11:05:00,164.85,165.13,164.81,165.08,10852.0,157.7676,158.0355,157.7293,157.9877,10852.0
2024-01-18 11:10:00,165.08,165.41,165.08,165.38,14082.0,157.9877,158.3035,157.9877,158.2748,14082.0
2024-01-18 11:15:00,165.36,165.46,165.24,165.41,16829.0,158.2557,158.3514,158.1408,158.3035,16829.0
2024-01-18 11:20:00,165.38,165.47,165.26,165.45,26236.0,158.2748,158.3609,158.1599,158.3418,26236.0
2024-01-18 11:25:00,165.42,165.65,165.42,165.61,26779.0,158.3131,158.5332,158.3131,158.4949,26779.0
2024-01-18 11:30:00,165.64,165.83,165.61,165.77,23766.0,158.5236,158.7055,158.4949,158.648,23766.0
2024-01-18 11:35:00,165.78,166.01,165.78,166.01,29310.0,158.6576,158.8777,158.6576,158.8777,29310.0
2024-01-18 11:40:00,166.0,166.04,165.81,165.82,28684.0,158.8682,158.9064,158.6863,158.6959,28684.0
2024-01-18 11:45:00,165.84,165.97,165.76,165.87,27874.0,158.715,158.8394,158.6385,158.7437,27874.0
2024-01-18 11:50:00,165.87,166.09,165.79,166.04,41094.0,158.7437,158.9543,158.6672,158.9064,41094.0
2024-01-18 11:55:00,166.04,166.22,166.03,166.17,20548.0,158.9064,159.0787,158.8969,159.0309,20548.0
2024-01-18 12:00:00,166.19,166.26,165.59,165.59,30045.0,159.05,159.117,158.4758,158.4758,30045.0
2024-01-18 12:05:00,165.57,165.7,165.47,165.63,25374.0,158.4566,158.581,158.3609,158.5141,25374.0
2024-01-18 12:10:00,165.65,165.68,165.43,165.62,24161.0,158.5332,158.5619,158.3226,158.5045,24161.0
2024-01-18 12:15:00,165.61,165.78,165.43,165.61,25408.0,158.4949,158.6576,158.3226,158.4949,25408.0
2024-01-18 12:20:00,165.64,165.73,165.57,165.68,16785.0,158.5236,158.6098,158.4566,158.5619,16785.0
2024-01-18 12:25:00,165.68,166.01,165.68,166.01,18082.0,158.5619,158.8777,158.5619,158.8777,18082.0
2024-01-18 12:30:00,165.97,165.97,165.77,165.83,15367.0,158.8394,158.8394,158.648,158.7055,15367.0
2024-01-18 12:35:00,165.84,165.96,165.74,165.94,23191.0,158.715,158.8299,158.6193,158.8107,23191.0
2024-01-18 12:40:00,165.9,166.13,165.85,165.97,28991.0,158.7725,158.9926,158.7246,158.8394,28991.0
2024-01-18 12:45:00,165.97,166.12,165.97,166.03,16153.0,158.8394,158.983,158.8394,158.8969,16153.0
2024-01-18 12:50:00,166.06,166.07,165.8,165.91,22022.0,158.9256,158.9351,158.6767,158.782,22022.0
2024-01-18 12:55:00,165.92,166.04,165.86,165.92,14636.0,158.7916,158.9064,158.7342,158.7916,14636.0
2024-01-18 13:00:00,165.9,165.9,165.47,165.56,26257.0,158.7725,158.7725,158.3609,158.4471,26257.0
2024-01-18 13:05:00,165.56,165.67,165.38,165.66,14821.0,158.4471,158.5523,158.2748,158.5428,14821.0
2024-01-18 13:10:00,165.69,165.71,165.37,165.4,16029.0,158.5715,158.5906,158.2652,158.2939,16029.0
2024-01-18 13:15:00,165.37,165.43,165.16,165.25,14620.0,158.2652,158.3226,158.0642,158.1504,14620.0
2024-01-18 13:20:00,165.25,165.29,165.09,165.15,30750.0,158.1504,158.1887,157.9973,158.0547,30750.0
2024-01-18 13:25:00,165.13,165.14,164.88,164.88,33690.0,158.0355,158.0451,157.7963,157.7963,33690.0
2024-01-18 13:30:00,164.83,165.29,164.82,165.23,36207.0,157.7484,158.1887,157.7389,158.1312,36207.0
2024-01-18 13:35:00,165.23,165.59,165.13,165.56,26793.0,158.1312,158.4758,158.0355,158.4471,26793.0
2024-01-18 13:40:00,165.55,165.82,165.46,165.73,32098.0,158.4375,158.6959,158.3514,158.6098,32098.0
2024-01-18 13:45:00,165.74,165.8,165.56,165.58,20728.0,158.6193,158.6767,158.4471,158.4662,20728.0
2024-01-18 13:50:00,165.58,165.82,165.58,165.78,13048.0,158.4662,158.6959,158.4662,158.6576,13048.0
2024-01-18 13:55:00,165.82,165.86,165.68,165.76,21145.0,158.6959,158.7342,158.5619,158.6385,21145.0
2024-01-18 14:00:00,165.75,166.13,165.71,166.12,26213.0,158.6289,158.9926,158.5906,158.983,26213.0
2024-01-18 14:05:00,166.12,166.22,165.93,165.97,31622.0,158.983,159.0787,158.8012,158.8394,31622.0
2024-01-18 14:10:00,165.97,166.21,165.92,166.2,30206.0,158.8394,159.0691,158.7916,159.0596,30206.0
2024-01-18 14:15:00,166.2,166.27,166.04,166.05,30297.0,159.0596,159.1266,158.9064,158.916,30297.0
2024-01-18 14:20:00,166.06,166.5,166.0,166.38,30934.0,158.9256,159.3467,158.8682,159.2318,30934.0
2024-01-18 14:25:00,166.41,166.57,166.27,166.57,29262.0,159.2605,159.4137,159.1266,159.4137,29262.0
2024-01-18 14:30:00,166.58,166.74,166.36,166.37,28294.0,159.4232,159.5764,159.2127,159.2223,28294.0
2024-01-18 14:35:00,166.36,166.79,166.33,166.74,24802.0,159.2127,159.6242,159.184,159.5764,24802.0
2024-01-18 14:40:00,166.76,166.76,166.43,166.47,28218.0,159.5955,159.5955,159.2797,159.318,28218.0
2024-01-18 14:45:00,166.46,166.84,166.38,166.74,31245.0,159.3084,159.6721,159.2318,159.5764,31245.0
2024-01-18 14:50:00,166.74,167.04,166.72,166.94,46475.0,159.5764,159.8635,159.5572,159.7678,46475.0
2024-01-18 14:55:00,166.93,166.96,166.81,166.91,35159.0,159.7582,159.7869,159.6434,159.7391,35159.0
2024-01-18 15:00:00,166.92,166.95,166.63,166.88,19552.0,159.7486,159.7773,159.4711,159.7103,19552.0
2024-01-18 15:05:00,166.87,166.94,166.78,166.83,34128.0,159.7008,159.7678,159.6146,159.6625,34128.0
2024-01-18 15:10:00,166.85,166.86,166.69,166.73,36928.0,159.6816,159.6912,159.5285,159.5668,36928.0
2024-01-18 15:15:00,166.72,166.81,166.71,166.75,31779.0,159.5572,159.6434,159.5477,159.5859,31779.0
2024-01-18 15:20:00,166.75,166.81,166.63,166.71,32115.0,159.5859,159.6434,159.4711,159.5477,32115.0
2024-01-18 15:25:00,166.72,166.74,166.57,166.65,24158.0,159.5572,159.5764,159.4137,159.4902,24158.0
2024-01-18 15:30:00,166.65,166.85,166.6,166.85,67612.0,159.4902,159.6816,159.4424,159.6816,67612.0
2024-01-18 15:35:00,166.85,167.09,166.79,166.98,114239.0,159.6816,159.9113,159.6242,159.8061,114239.0
2024-01-18 15:40:00,166.96,167.38,166.85,167.27,122579.0,159.7869,160.1889,159.6816,160.0836,122579.0
2024-01-18 15:45:00,167.25,167.26,166.84,166.85,56020.0,160.0645,160.074,159.6721,159.6816,56020.0
2024-01-18 15:50:00,166.87,167.2,166.87,167.05,100283.0,159.7008,160.0166,159.7008,159.873,100283.0
2024-01-18 15:55:00,167.05,167.06,166.83,166.89,253197.0,159.873,159.8826,159.6625,159.7199,253197.0
2024-01-19 09:30:00,170.9,172.63,170.24,172.06,667779.0,163.5576,165.2133,162.926,164.6678,667779.0
2024-01-19 09:35:00,172.12,172.37,171.5,171.77,142558.0,164.7252,164.9645,164.1319,164.3903,142558.0
2024-01-19 09:40:00,171.83,173.0,171.83,172.47,156206.0,164.4477,165.5674,164.4477,165.0602,156206.0
2024-01-19 09:45:00,172.45,172.89,172.33,172.75,115941.0,165.041,165.4621,164.9262,165.3282,115941.0
2024-01-19 09:50:00,172.82,173.24,172.49,173.13,104673.0,165.3951,165.7971,165.0793,165.6918,104673.0
2024-01-19 09:55:00,173.13,173.8,172.94,173.8,102359.0,165.6918,166.333,165.51,166.333,102359.0
2024-01-19 10:00:00,173.81,174.3,173.11,173.17,177495.0,166.3426,166.8116,165.6727,165.7301,177495.0
2024-01-19 10:05:00,173.18,173.42,172.77,172.88,60616.0,165.7397,165.9694,165.3473,165.4526,60616.0
2024-01-19 10:10:00,172.88,173.28,172.75,173.18,63413.0,165.4526,165.8354,165.3282,165.7397,63413.0
2024-01-19 10:15:00,173.16,173.26,172.96,172.98,45302.0,165.7205,165.8162,165.5291,165.5483,45302.0
2024-01-19 10:20:00,172.97,173.07,172.53,172.73,44688.0,165.5387,165.6344,165.1176,165.309,44688.0
2024-01-19 10:25:00,172.73,173.16,172.67,173.14,43944.0,165.309,165.7205,165.2516,165.7014,43944.0
2024-01-19 10:30:00,173.06,173.12,172.77,172.91,31359.0,165.6248,165.6823,165.3473,165.4813,31359.0
2024-01-19 10:35:00,172.95,173.24,172.82,172.99,54633.0,165.5196,165.7971,165.3951,165.5578,54633.0
2024-01-19 10:40:00,172.97,173.34,172.97,173.3,47722.0,165.5387,165.8928,165.5387,165.8545,47722.0
2024-01-19 10:45:00,173.27,173.32,172.6,172.64,48830.0,165.8258,165.8737,165.1846,165.2229,48830.0
2024-01-19 10:50:00,172.64,172.87,172.59,172.84,35435.0,165.2229,165.443,165.175,165.4143,35435.0
2024-01-19 10:55:00,172.86,172.9,172.41,172.62,38593.0,165.4334,165.4717,165.0028,165.2037,38593.0
2024-01-19 11:00:00,172.58,172.71,172.41,172.67,76256.0,165.1655,165.2899,165.0028,165.2516,76256.0
2024-01-19 11:05:00,172.66,173.13,172.66,172.96,61521.0,165.242,165.6918,165.242,165.5291,61521.0
2024-01-19 11:10:00,172.99,173.22,172.98,173.04,52369.0,165.5578,165.778,165.5483,165.6057,52369.0
2024-01-19 11:15:00,173.03,173.34,173.03,173.22,45753.0,165.5961,165.8928,165.5961,165.778,45753.0
2024-01-19 11:20:00,173.2,173.36,173.05,173.36,35202.0,165.7588,165.9119,165.6153,165.9119,35202.0
2024-01-19 11:25:00,173.36,173.55,173.35,173.46,41898.0,165.9119,166.0938,165.9024,166.0077,41898.0
2024-01-19 11:30:00,173.46,173.48,172.82,172.83,33580.0,166.0077,166.0268,165.3951,165.4047,33580.0
2024-01-19 11:35:00,172.78,172.78,172.46,172.73,47965.0,165.3569,165.3569,165.0506,165.309,47965.0
2024-01-19 11:40:00,172.7,173.03,172.7,172.99,28123.0,165.2803,165.5961,165.2803,165.5578,28123.0
2024-01-19 11:45:00,173.0,173.04,172.65,172.73,26471.0,165.5674,165.6057,165.2325,165.309,26471.0
2024-01-19 11:50:00,172.75,172.86,172.54,172.73,48721.0,165.3282,165.4334,165.1272,165.309,48721.0
2024-01-19 11:55:00,172.75,172.96,172.66,172.94,52668.0,165.3282,165.5291,165.242,165.51,52668.0
2024-01-19 12:00:00,172.96,172.96,172.55,172.6,33093.0,165.5291,165.5291,165.1367,165.1846,33093.0
2024-01-19 12:05:00,172.61,172.65,172.5,172.52,39767.0,165.1942,165.2325,165.0889,165.108,39767.0
2024-01-19 12:10:00,172.52,172.79,172.48,172.74,31589.0,165.108,165.3664,165.0698,165.3186,31589.0
2024-01-19 12:15:00,172.76,172.87,172.49,172.63,24272.0,165.3377,165.443,165.0793,165.2133,24272.0
2024-01-19 12:20:00,172.6,172.85,172.55,172.81,30340.0,165.1846,165.4239,165.1367,165.3856,30340.0
2024-01-19 12:25:00,172.8,173.17,172.8,173.12,31172.0,165.376,165.7301,165.376,165.6823,31172.0
2024-01-19 12:30:00,173.1,173.44,172.99,173.2,48823.0,165.6631,165.9885,165.5578,165.7588,48823.0
2024-01-19 12:35:00,173.21,173.45,173.14,173.18,35000.0,165.7684,165.9981,165.7014,165.7397,35000.0
2024-01-19 12:40:00,173.18,173.34,173.02,173.34,31061.0,165.7397,165.8928,165.5866,165.8928,31061.0
2024-01-19 12:45:00,173.31,173.31,173.09,173.19,19974.0,165.8641,165.8641,165.6535,165.7493,19974.0
2024-01-19 12:50:00,173.2,173.42,173.16,173.42,32598.0,165.7588,165.9694,165.7205,165.9694,32598.0
2024-01-19 12:55:00,173.45,173.73,173.4,173.73,31396.0,165.9981,166.2661,165.9502,166.2661,31396.0
2024-01-19 13:00:00,173.74,173.74,173.35,173.5,29296.0,166.2756,166.2756,165.9024,166.0459,29296.0
2024-01-19 13:05:00,173.51,173.71,173.45,173.67,30323.0,166.0555,166.2469,165.9981,166.2086,30323.0
2024-01-19 13:10:00,173.68,174.02,173.62,173.86,52841.0,166.2182,166.5436,166.1608,166.3905,52841.0
2024-01-19 13:15:00,173.84,174.13,173.83,173.95,40731.0,166.3713,166.6489,166.3618,166.4766,40731.0
2024-01-19 13:20:00,173.96,174.2,173.96,174.19,36544.0,166.4862,166.7159,166.4862,166.7063,36544.0
2024-01-19 13:25:00,174.19,174.4,174.08,174.37,49030.0,166.7063,166.9073,166.601,166.8786,49030.0
2024-01-19 13:30:00,174.39,174.5,174.02,174.06,54608.0,166.8977,167.003,166.5436,166.5819,54608.0
2024-01-19 13:35:00,174.08,174.59,174.07,174.57,50300.0,166.601,167.0891,166.5914,167.07,50300.0
2024-01-19 13:40:00,174.59,174.82,174.52,174.71,40553.0,167.0891,167.3092,167.0221,167.2039,40553.0
2024-01-19 13:45:00,174.71,174.73,174.4,174.49,29556.0,167.2039,167.2231,166.9073,166.9934,29556.0
2024-01-19 13:50:00,174.53,174.83,174.48,174.74,25496.0,167.0317,167.3188,166.9838,167.2327,25496.0
2024-01-19 13:55:00,174.75,174.82,174.59,174.62,30809.0,167.2422,167.3092,167.0891,167.1178,30809.0
2024-01-19 14:00:00,174.62,174.84,174.52,174.83,59878.0,167.1178,167.3284,167.0221,167.3188,59878.0
2024-01-19 14:05:00,174.83,174.96,174.79,174.88,46330.0,167.3188,167.4432,167.2805,167.3666,46330.0
2024-01-19 14:10:00,174.88,175.08,174.84,175.08,73054.0,167.3666,167.5581,167.3284,167.5581,73054.0
2024-01-19 14:15:00,175.08,175.11,174.75,174.78,47820.0,167.5581,167.5868,167.2422,167.2709,47820.0
2024-01-19 14:20:00,174.78,174.96,174.65,174.9,34171.0,167.2709,167.4432,167.1465,167.3858,34171.0
2024-01-19 14:25:00,174.91,175.16,174.79,174.91,50111.0,167.3954,167.6346,167.2805,167.3954,50111.0
2024-01-19 14:30:00,174.93,174.98,174.49,174.68,49895.0,167.4145,167.4623,166.9934,167.1752,49895.0
2024-01-19 14:35:00,174.68,174.81,174.4,174.76,32607.0,167.1752,167.2997,166.9073,167.2518,32607.0
2024-01-19 14:40:00,174.77,174.86,174.31,174.45,57164.0,167.2614,167.3475,166.8211,166.9551,57164.0
2024-01-19 14:45:00,174.46,174.64,174.39,174.61,34830.0,166.9647,167.137,166.8977,167.1082,34830.0
2024-01-19 14:50:00,174.64,174.65,174.21,174.28,58322.0,167.137,167.1465,166.7254,166.7924,58322.0
2024-01-19 14:55:00,174.28,174.72,174.16,174.72,64906.0,166.7924,167.2135,166.6776,167.2135,64906.0
2024-01-19 15:00:00,174.71,174.71,174.32,174.41,99870.0,167.2039,167.2039,166.8307,166.9168,99870.0
2024-01-19 15:05:00,174.42,175.05,174.36,174.51,74924.0,166.9264,167.5293,166.869,167.0125,74924.0
2024-01-19 15:10:00,174.52,174.52,174.3,174.37,43983.0,167.0221,167.0221,166.8116,166.8786,43983.0
2024-01-19 15:15:00,174.36,174.42,174.16,174.22,61707.0,166.869,166.9264,166.6776,166.735,61707.0
2024-01-19 15:20:00,174.22,174.25,173.87,173.87,63853.0,166.735,166.7637,166.4,166.4,63853.0
2024-01-19 15:25:00,173.87,174.05,173.83,173.84,80736.0,166.4,166.5723,166.3618,166.3713,80736.0
2024-01-19 15:30:00,173.84,174.08,173.7,174.0,89450.0,166.3713,166.601,166.2373,166.5245,89450.0
2024-01-19 15:35:00,174.0,174.02,173.59,173.76,106858.0,166.5245,166.5436,166.1321,166.2948,106858.0
2024-01-19 15:40:00,173.76,173.87,173.64,173.67,97944.0,166.2948,166.4,166.1799,166.2086,97944.0
2024-01-19 15:45:00,173.67,173.84,173.56,173.65,146296.0,166.2086,166.3713,166.1034,166.1895,146296.0
2024-01-19 15:50:00,173.64,173.9,173.39,173.55,274308.0,166.1799,166.4287,165.9407,166.0938,274308.0
2024-01-19 15:55:00,173.55,173.93,173.53,173.67,386149.0,166.0938,166.4575,166.0746,166.2086,386149.0
2024-01-22 09:30:00,174.06,176.43,174.0,175.97,187887.0,166.5819,168.8501,166.5245,168.4098,187887.0
2024-01-22 09:35:00,175.91,176.65,175.75,175.78,81336.0,168.3524,169.0606,168.1993,168.228,81336.0
2024-01-22 09:40:00,175.78,175.94,174.45,174.7,69598.0,168.228,168.3811,166.9551,167.1944,69598.0
2024-01-22 09:45:00,174.74,174.93,174.19,174.82,49448.0,167.2327,167.4145,166.7063,167.3092,49448.0
2024-01-22 09:50:00,174.8,175.0,174.41,175.0,48598.0,167.2901,167.4815,166.9168,167.4815,48598.0
2024-01-22 09:55:00,175.04,175.14,174.61,174.75,32112.0,167.5198,167.6155,167.1082,167.2422,32112.0
2024-01-22 10:00:00,174.77,174.92,174.49,174.62,44654.0,167.2614,167.4049,166.9934,167.1178,44654.0
2024-01-22 10:05:00,174.64,175.03,174.49,174.62,37746.0,167.137,167.5102,166.9934,167.1178,37746.0
2024-01-22 10:10:00,174.62,174.81,174.6,174.73,28298.0,167.1178,167.2997,167.0987,167.2231,28298.0
2024-01-22 10:15:00,174.75,174.86,174.44,174.48,49460.0,167.2422,167.3475,166.9455,166.9838,49460.0
2024-01-22 10:20:00,174.47,174.8,174.46,174.78,30200.0,166.9743,167.2901,166.9647,167.2709,30200.0
2024-01-22 10:25:00,174.78,175.16,174.64,174.66,33399.0,167.2709,167.6346,167.137,167.1561,33399.0
2024-01-22 10:30:00,174.71,174.79,174.32,174.52,56149.0,167.2039,167.2805,166.8307,167.0221,56149.0
2024-01-22 10:35:00,174.47,174.7,174.4,174.7,28529.0,166.9743,167.1944,166.9073,167.1944,28529.0
2024-01-22 10:40:00,174.68,174.79,174.36,174.38,80429.0,167.1752,167.2805,166.869,166.8881,80429.0
2024-01-22 10:45:00,174.34,174.5,173.9,173.94,87480.0,166.8498,167.003,166.4287,166.467,87480.0
2024-01-22 10:50:00,173.94,174.38,173.86,174.35,36900.0,166.467,166.8881,166.3905,166.8594,36900.0
2024-01-22 10:55:00,174.38,174.61,174.23,174.41,36169.0,166.8881,167.1082,166.7446,166.9168,36169.0
2024-01-22 11:00:00,174.41,174.56,174.32,174.39,29327.0,166.9168,167.0604,166.8307,166.8977,29327.0
2024-01-22 11:05:00,174.4,174.65,174.36,174.57,34928.0,166.9073,167.1465,166.869,167.07,34928.0
2024-01-22 11:10:00,174.57,174.7,174.49,174.6,40981.0,167.07,167.1944,166.9934,167.0987,40981.0
2024-01-22 11:15:00,174.59,174.95,174.55,174.93,41797.0,167.0891,167.4336,167.0508,167.4145,41797.0
2024-01-22 11:20:00,174.93,174.95,174.67,174.88,32171.0,167.4145,167.4336,167.1657,167.3666,32171.0
2024-01-22 11:25:00,174.87,175.12,174.77,174.89,41531.0,167.3571,167.5963,167.2614,167.3762,41531.0
2024-01-22 11:30:00,174.89,174.93,174.74,174.84,22821.0,167.3762,167.4145,167.2327,167.3284,22821.0
2024-01-22 11:35:00,174.8,174.87,174.66,174.66,16664.0,167.2901,167.3571,167.1561,167.1561,16664.0
2024-01-22 11:40:00,174.64,174.64,174.43,174.53,17084.0,167.137,167.137,166.936,167.0317,17084.0
2024-01-22 11:45:00,174.53,174.73,174.53,174.68,16046.0,167.0317,167.2231,167.0317,167.1752,16046.0
2024-01-22 11:50:00,174.68,174.95,174.65,174.92,17577.0,167.1752,167.4336,167.1465,167.4049,17577.0
2024-01-22 11:55:00,174.97,175.31,174.93,175.24,28731.0,167.4528,167.7782,167.4145,167.7112,28731.0
2024-01-22 12:00:00,175.23,175.29,175.05,175.12,26202.0,167.7016,167.759,167.5293,167.5963,26202.0
2024-01-22 12:05:00,175.1,175.12,174.77,174.84,24550.0,167.5772,167.5963,167.2614,167.3284,24550.0
2024-01-22 12:10:00,174.88,175.01,174.72,175.01,18767.0,167.3666,167.4911,167.2135,167.4911,18767.0
2024-01-22 12:15:00,175.02,175.04,174.75,174.85,26521.0,167.5006,167.5198,167.2422,167.3379,26521.0
2024-01-22 12:20:00,174.89,175.05,174.81,175.02,18114.0,167.3762,167.5293,167.2997,167.5006,18114.0
2024-01-22 12:25:00,175.03,175.03,174.83,174.94,16705.0,167.5102,167.5102,167.3188,167.4241,16705.0
2024-01-22 12:30:00,174.94,175.02,174.78,174.78,18478.0,167.4241,167.5006,167.2709,167.2709,18478.0
2024-01-22 12:35:00,174.75,174.82,174.65,174.79,23521.0,167.2422,167.3092,167.1465,167.2805,23521.0
2024-01-22 12:40:00,174.78,174.78,174.54,174.69,19124.0,167.2709,167.2709,167.0413,167.1848,19124.0
2024-01-22 12:45:00,174.67,174.7,174.49,174.49,24254.0,167.1657,167.1944,166.9934,166.9934,24254.0
2024-01-22 12:50:00,174.48,174.48,174.33,174.33,47763.0,166.9838,166.9838,166.8403,166.8403,47763.0
2024-01-22 12:55:00,174.33,174.46,174.26,174.38,17769.0,166.8403,166.9647,166.7733,166.8881,17769.0
2024-01-22 13:00:00,174.41,174.41,174.23,174.28,17245.0,166.9168,166.9168,166.7446,166.7924,17245.0
2024-01-22 13:05:00,174.29,174.52,174.29,174.52,29483.0,166.802,167.0221,166.802,167.0221,29483.0
2024-01-22 13:10:00,174.53,174.7,174.49,174.6,16595.0,167.0317,167.1944,166.9934,167.0987,16595.0
2024-01-22 13:15:00,174.6,174.65,174.48,174.53,21754.0,167.0987,167.1465,166.9838,167.0317,21754.0
2024-01-22 13:20:00,174.5,174.68,174.36,174.43,21821.0,167.003,167.1752,166.869,166.936,21821.0
2024-01-22 13:25:00,174.43,174.46,174.26,174.34,24750.0,166.936,166.9647,166.7733,166.8498,24750.0
2024-01-22 13:30:00,174.34,174.62,174.33,174.5,19149.0,166.8498,167.1178,166.8403,167.003,19149.0
2024-01-22 13:35:00,174.51,174.56,174.41,174.42,13028.0,167.0125,167.0604,166.9168,166.9264,13028.0
2024-01-22 13:40:00,174.43,174.5,174.28,174.33,15609.0,166.936,167.003,166.7924,166.8403,15609.0
2024-01-22 13:45:00,174.34,174.57,174.31,174.49,10184.0,166.8498,167.07,166.8211,166.9934,10184.0
2024-01-22 13:50:00,174.51,174.58,174.36,174.46,55246.0,167.0125,167.0795,166.869,166.9647,55246.0
2024-01-22 13:55:00,174.44,174.44,174.01,174.04,32128.0,166.9455,166.9455,166.534,166.5627,32128.0
2024-01-22 14:00:00,174.05,174.3,174.05,174.28,16398.0,166.5723,166.8116,166.5723,166.7924,16398.0
2024-01-22 14:05:00,174.27,174.32,174.22,174.28,15603.0,166.7829,166.8307,166.735,166.7924,15603.0
2024-01-22 14:10:00,174.28,174.3,174.09,174.15,20226.0,166.7924,166.8116,166.6106,166.668,20226.0
2024-01-22 14:15:00,174.14,174.15,173.82,173.85,16824.0,166.6584,166.668,166.3522,166.3809,16824.0
2024-01-22 14:20:00,173.83,173.92,173.62,173.92,17665.0,166.3618,166.4479,166.1608,166.4479,17665.0
2024-01-22 14:25:00,173.86,174.04,173.76,174.02,29735.0,166.3905,166.5627,166.2948,166.5436,29735.0
2024-01-22 14:30:00,174.03,174.15,173.9,173.99,14865.0,166.5532,166.668,166.4287,166.5149,14865.0
2024-01-22 14:35:00,174.0,174.22,173.93,174.18,14853.0,166.5245,166.735,166.4575,166.6967,14853.0
2024-01-22 14:40:00,174.18,174.24,173.96,173.97,22991.0,166.6967,166.7541,166.4862,166.4957,22991.0
2024-01-22 14:45:00,173.98,173.98,173.69,173.8,24431.0,166.5053,166.5053,166.2278,166.333,24431.0
2024-01-22 14:50:00,173.78,173.85,173.69,173.72,21690.0,166.3139,166.3809,166.2278,166.2565,21690.0
2024-01-22 14:55:00,173.72,173.76,173.62,173.73,49609.0,166.2565,166.2948,166.1608,166.2661,49609.0
2024-01-22 15:00:00,173.73,173.85,173.64,173.78,44859.0,166.2661,166.3809,166.1799,166.3139,44859.0
2024-01-22 15:05:00,173.78,174.17,173.74,174.1,34537.0,166.3139,166.6871,166.2756,166.6202,34537.0
2024-01-22 15:10:00,174.11,174.31,174.11,174.3,16670.0,166.6297,166.8211,166.6297,166.8116,16670.0
2024-01-22 15:15:00,174.31,174.38,174.13,174.33,26204.0,166.8211,166.8881,166.6489,166.8403,26204.0
2024-01-22 15:20:00,174.32,174.42,174.23,174.36,26687.0,166.8307,166.9264,166.7446,166.869,26687.0
2024-01-22 15:25:00,174.38,174.7,174.38,174.67,21064.0,166.8881,167.1944,166.8881,167.1657,21064.0
2024-01-22 15:30:00,174.67,174.69,174.45,174.47,27722.0,167.1657,167.1848,166.9551,166.9743,27722.0
2024-01-22 15:35:00,174.47,174.67,174.47,174.55,24604.0,166.9743,167.1657,166.9743,167.0508,24604.0
2024-01-22 15:40:00,174.56,174.66,174.45,174.51,38128.0,167.0604,167.1561,166.9551,167.0125,38128.0
2024-01-22 15:45:00,174.51,174.7,174.4,174.62,45500.0,167.0125,167.1944,166.9073,167.1178,45500.0
2024-01-22 15:50:00,174.61,174.84,174.6,174.78,79479.0,167.1082,167.3284,167.0987,167.2709,79479.0
2024-01-22 15:55:00,174.75,175.01,174.74,174.82,310629.0,167.2422,167.4911,167.2327,167.3092,310629.0
2024-01-23 09:30:00,174.84,176.23,174.84,176.15,85766.0,167.3284,168.6586,167.3284,168.5821,85766.0
2024-01-23 09:35:00,176.08,176.47,175.8,176.05,40745.0,168.5151,168.8883,168.2471,168.4864,40745.0
2024-01-23 09:40:00,176.05,176.34,175.53,175.71,39693.0,168.4864,168.7639,167.9887,168.161,39693.0
2024-01-23 09:45:00,175.67,176.19,175.59,175.92,46752.0,168.1227,168.6204,168.0461,168.362,46752.0
2024-01-23 09:50:00,175.92,176.17,175.54,176.16,40200.0,168.362,168.6012,167.9983,168.5917,40200.0
2024-01-23 09:55:00,176.12,176.33,175.9,175.97,43611.0,168.5534,168.7543,168.3428,168.4098,43611.0
2024-01-23 10:00:00,175.9,176.48,175.88,176.2,56800.0,168.3428,168.8979,168.3237,168.6299,56800.0
2024-01-23 10:05:00,176.2,176.57,176.2,176.21,81392.0,168.6299,168.984,168.6299,168.6395,81392.0
2024-01-23 10:10:00,176.22,176.37,176.05,176.35,39402.0,168.6491,168.7926,168.4864,168.7735,39402.0
2024-01-23 10:15:00,176.37,176.5,176.11,176.13,46254.0,168.7926,168.917,168.5438,168.5629,46254.0
2024-01-23 10:20:00,176.14,176.48,176.04,176.2,52733.0,168.5725,168.8979,168.4768,168.6299,52733.0
2024-01-23 10:25:00,176.21,176.29,175.91,176.25,42436.0,168.6395,168.7161,168.3524,168.6778,42436.0
2024-01-23 10:30:00,176.26,176.39,175.7,175.7,36114.0,168.6874,168.8118,168.1514,168.1514,36114.0
2024-01-23 10:35:00,175.7,175.99,175.68,175.95,34565.0,168.1514,168.429,168.1323,168.3907,34565.0
2024-01-23 10:40:00,175.96,176.04,175.6,175.75,35923.0,168.4002,168.4768,168.0557,168.1993,35923.0
2024-01-23 10:45:00,175.75,175.79,175.52,175.67,29659.0,168.1993,168.2375,167.9791,168.1227,29659.0
2024-01-23 10:50:00,175.7,175.74,175.47,175.61,38375.0,168.1514,168.1897,167.9313,168.0653,38375.0
2024-01-23 10:55:00,175.62,175.92,175.62,175.91,64224.0,168.0749,168.362,168.0749,168.3524,64224.0
2024-01-23 11:00:00,175.89,176.34,175.83,176.01,155163.0,168.3333,168.7639,168.2758,168.4481,155163.0
2024-01-23 11:05:00,175.99,176.11,175.88,176.08,30608.0,168.429,168.5438,168.3237,168.5151,30608.0
2024-01-23 11:10:00,176.09,176.24,175.89,175.89,52525.0,168.5247,168.6682,168.3333,168.3333,52525.0
2024-01-23 11:15:00,175.89,175.9,175.41,175.55,41991.0,168.3333,168.3428,167.8739,168.0079,41991.0
2024-01-23 11:20:00,175.54,175.8,175.5,175.74,40129.0,167.9983,168.2471,167.96,168.1897,40129.0
2024-01-23 11:25:00,175.74,175.77,175.4,175.56,45029.0,168.1897,168.2184,167.8643,168.0174,45029.0
2024-01-23 11:30:00,175.55,175.64,175.48,175.56,24074.0,168.0079,168.094,167.9409,168.0174,24074.0
2024-01-23 11:35:00,175.53,175.78,175.45,175.68,21938.0,167.9887,168.228,167.9122,168.1323,21938.0
2024-01-23 11:40:00,175.68,175.87,175.59,175.81,16135.0,168.1323,168.3141,168.0461,168.2567,16135.0
2024-01-23 11:45:00,175.79,176.26,175.79,175.86,39711.0,168.2375,168.6874,168.2375,168.3045,39711.0
2024-01-23 11:50:00,175.87,175.92,175.79,175.88,18093.0,168.3141,168.362,168.2375,168.3237,18093.0
2024-01-23 11:55:00,175.89,176.0,175.83,175.98,22569.0,168.3333,168.4385,168.2758,168.4194,22569.0
2024-01-23 12:00:00,175.96,176.13,175.92,176.06,19765.0,168.4002,168.5629,168.362,168.4959,19765.0
2024-01-23 12:05:00,176.02,176.06,175.91,175.97,19151.0,168.4577,168.4959,168.3524,168.4098,19151.0
2024-01-23 12:10:00,176.01,176.1,175.88,175.91,23391.0,168.4481,168.5342,168.3237,168.3524,23391.0
2024-01-23 12:15:00,175.91,175.92,175.75,175.9,19942.0,168.3524,168.362,168.1993,168.3428,19942.0
2024-01-23 12:20:00,175.9,175.98,175.69,175.85,28451.0,168.3428,168.4194,168.1418,168.295,28451.0
2024-01-23 12:25:00,175.85,175.92,175.77,175.87,17398.0,168.295,168.362,168.2184,168.3141,17398.0
2024-01-23 12:30:00,175.88,176.06,175.84,175.84,22187.0,168.3237,168.4959,168.2854,168.2854,22187.0
2024-01-23 12:35:00,175.85,176.03,175.83,175.84,54773.0,168.295,168.4672,168.2758,168.2854,54773.0
2024-01-23 12:40:00,175.83,175.85,175.56,175.64,87446.0,168.2758,168.295,168.0174,168.094,87446.0
2024-01-23 12:45:00,175.64,175.73,175.57,175.65,59814.0,168.094,168.1801,168.027,168.1036,59814.0
2024-01-23 12:50:00,175.64,175.78,175.61,175.71,44205.0,168.094,168.228,168.0653,168.161,44205.0
2024-01-23 12:55:00,175.71,175.74,175.6,175.6,45620.0,168.161,168.1897,168.0557,168.0557,45620.0
2024-01-23 13:00:00,175.61,175.65,175.43,175.49,25615.0,168.0653,168.1036,167.893,167.9504,25615.0
2024-01-23 13:05:00,175.49,175.57,175.43,175.56,48170.0,167.9504,168.027,167.893,168.0174,48170.0
2024-01-23 13:10:00,175.56,175.57,175.37,175.37,22578.0,168.0174,168.027,167.8356,167.8356,22578.0
2024-01-23 13:15:00,175.36,175.47,175.14,175.27,35376.0,167.826,167.9313,167.6155,167.7399,35376.0
2024-01-23 13:20:00,175.29,175.36,175.15,175.26,24009.0,167.759,167.826,167.625,167.7303,24009.0
2024-01-23 13:25:00,175.26,175.35,175.19,175.28,21809.0,167.7303,167.8165,167.6633,167.7495,21809.0
2024-01-23 13:30:00,175.28,175.31,175.1,175.2,39572.0,167.7495,167.7782,167.5772,167.6729,39572.0
2024-01-23 13:35:00,175.21,175.46,175.17,175.28,48827.0,167.6825,167.9217,167.6442,167.7495,48827.0
2024-01-23 13:40:00,175.24,175.37,175.1,175.13,19527.0,167.7112,167.8356,167.5772,167.6059,19527.0
2024-01-23 13:45:00,175.12,175.25,174.98,175.24,37502.0,167.5963,167.7207,167.4623,167.7112,37502.0
2024-01-23 13:50:00,175.26,175.59,175.25,175.44,27562.0,167.7303,168.0461,167.7207,167.9026,27562.0
2024-01-23 13:55:00,175.44,175.45,175.17,175.2,31871.0,167.9026,167.9122,167.6442,167.6729,31871.0
2024-01-23 14:00:00,175.19,175.32,175.16,175.2,36767.0,167.6633,167.7877,167.6346,167.6729,36767.0
2024-01-23 14:05:00,175.18,175.29,175.12,175.13,36081.0,167.6538,167.759,167.5963,167.6059,36081.0
2024-01-23 14:10:00,175.13,175.29,175.1,175.15,18107.0,167.6059,167.759,167.5772,167.625,18107.0
2024-01-23 14:15:00,175.13,175.17,175.04,175.15,28309.0,167.6059,167.6442,167.5198,167.625,28309.0
2024-01-23 14:20:00,175.16,175.27,175.06,175.06,30428.0,167.6346,167.7399,167.5389,167.5389,30428.0
2024-01-23 14:25:00,175.07,175.11,174.99,175.0,27061.0,167.5485,167.5868,167.4719,167.4815,27061.0
2024-01-23 14:30:00,175.0,175.04,174.89,174.97,24030.0,167.4815,167.5198,167.3762,167.4528,24030.0
2024-01-23 14:35:00,174.99,175.06,174.9,174.96,40207.0,167.4719,167.5389,167.3858,167.4432,40207.0
2024-01-23 14:40:00,174.96,175.19,174.91,175.16,38719.0,167.4432,167.6633,167.3954,167.6346,38719.0
2024-01-23 14:45:00,175.19,175.58,175.19,175.56,55093.0,167.6633,168.0366,167.6633,168.0174,55093.0
2024-01-23 14:50:00,175.56,175.57,175.28,175.33,45590.0,168.0174,168.027,167.7495,167.7973,45590.0
2024-01-23 14:55:00,175.34,175.42,175.31,175.38,47407.0,167.8069,167.8834,167.7782,167.8452,47407.0
2024-01-23 15:00:00,175.38,175.47,175.2,175.22,49955.0,167.8452,167.9313,167.6729,167.692,49955.0
2024-01-23 15:05:00,175.24,175.35,175.21,175.21,81594.0,167.7112,167.8165,167.6825,167.6825,81594.0
2024-01-23 15:10:00,175.22,175.36,175.15,175.25,74226.0,167.692,167.826,167.625,167.7207,74226.0
2024-01-23 15:15:00,175.23,175.29,175.12,175.23,60312.0,167.7016,167.759,167.5963,167.7016,60312.0
2024-01-23 15:20:00,175.25,175.34,175.13,175.19,108447.0,167.7207,167.8069,167.6059,167.6633,108447.0
2024-01-23 15:25:00,175.2,175.28,175.14,175.26,59344.0,167.6729,167.7495,167.6155,167.7303,59344.0
2024-01-23 15:30:00,175.22,175.23,175.01,175.02,46854.0,167.692,167.7016,167.4911,167.5006,46854.0
2024-01-23 15:35:00,175.01,175.02,174.78,174.81,81308.0,167.4911,167.5006,167.2709,167.2997,81308.0
2024-01-23 15:40:00,174.81,174.98,174.77,174.83,69937.0,167.2997,167.4623,167.2614,167.3188,69937.0
2024-01-23 15:45:00,174.83,175.0,174.8,174.88,110027.0,167.3188,167.4815,167.2901,167.3666,110027.0
2024-01-23 15:50:00,174.84,175.0,174.69,174.76,203709.0,167.3284,167.4815,167.1848,167.2518,203709.0
2024-01-23 15:55:00,174.77,174.92,174.26,174.38,574198.0,167.2614,167.4049,166.7733,166.8881,574198.0
2024-01-24 09:30:00,171.29,172.9,170.0,171.41,1105164.0,163.9309,165.4717,162.6963,164.0457,1105164.0
2024-01-24 09:35:00,171.27,172.39,170.0,171.9,490724.0,163.9117,164.9836,162.6963,164.5147,490724.0
2024-01-24 09:40:00,171.9,172.35,170.78,171.25,247044.0,164.5147,164.9453,163.4428,163.8926,247044.0
2024-01-24 09:45:00,171.22,171.72,170.25,170.3,200974.0,163.8639,164.3424,162.9356,162.9834,200974.0
2024-01-24 09:50:00,170.29,170.7,169.9,170.23,283183.0,162.9738,163.3662,162.6006,162.9164,283183.0
2024-01-24 09:55:00,170.22,170.24,169.13,170.13,270796.0,162.9069,162.926,161.8637,162.8207,270796.0
2024-01-24 10:00:00,170.11,170.35,169.36,169.44,222708.0,162.8016,163.0313,162.0838,162.1604,222708.0
2024-01-24 10:05:00,169.45,170.12,168.95,169.53,176332.0,162.1699,162.8111,161.6914,162.2465,176332.0
2024-01-24 10:10:00,169.59,169.88,168.54,169.43,161987.0,162.3039,162.5815,161.299,162.1508,161987.0
2024-01-24 10:15:00,169.36,170.4,169.13,170.21,114830.0,162.0838,163.0791,161.8637,162.8973,114830.0
2024-01-24 10:20:00,170.23,170.3,169.4,169.4,182449.0,162.9164,162.9834,162.1221,162.1221,182449.0
2024-01-24 10:25:00,169.35,169.38,168.62,169.13,200688.0,162.0742,162.1029,161.3756,161.8637,200688.0
2024-01-24 10:30:00,169.2,170.44,169.11,170.44,165673.0,161.9307,163.1174,161.8445,163.1174,165673.0
2024-01-24 10:35:00,170.44,171.0,170.31,170.75,80224.0,163.1174,163.6533,162.993,163.4141,80224.0
2024-01-24 10:40:00,170.77,171.06,170.28,170.37,100561.0,163.4332,163.7108,162.9643,163.0504,100561.0
2024-01-24 10:45:00,170.37,170.74,170.14,170.74,75899.0,163.0504,163.4045,162.8303,163.4045,75899.0
2024-01-24 10:50:00,170.75,170.83,170.33,170.66,72838.0,163.4141,163.4906,163.0121,163.3279,72838.0
2024-01-24 10:55:00,170.69,170.75,170.06,170.3,77685.0,163.3567,163.4141,162.7537,162.9834,77685.0
2024-01-24 11:00:00,170.33,170.75,170.04,170.75,100935.0,163.0121,163.4141,162.7346,163.4141,100935.0
2024-01-24 11:05:00,170.71,170.91,170.55,170.69,67359.0,163.3758,163.5672,163.2227,163.3567,67359.0
2024-01-24 11:10:00,170.69,170.73,170.38,170.67,43607.0,163.3567,163.3949,163.06,163.3375,43607.0
2024-01-24 11:15:00,170.69,170.79,170.58,170.75,80481.0,163.3567,163.4524,163.2514,163.4141,80481.0
2024-01-24 11:20:00,170.74,170.93,170.44,170.66,58565.0,163.4045,163.5863,163.1174,163.3279,58565.0
2024-01-24 11:25:00,170.7,170.77,170.46,170.61,74300.0,163.3662,163.4332,163.1365,163.2801,74300.0
2024-01-24 11:30:00,170.61,170.78,170.43,170.52,73098.0,163.2801,163.4428,163.1078,163.194,73098.0
2024-01-24 11:35:00,170.56,170.7,170.5,170.65,25728.0,163.2322,163.3662,163.1748,163.3184,25728.0
2024-01-24 11:40:00,170.64,170.75,170.45,170.5,76906.0,163.3088,163.4141,163.127,163.1748,76906.0
2024-01-24 11:45:00,170.5,170.75,170.47,170.61,122000.0,163.1748,163.4141,163.1461,163.2801,122000.0
2024-01-24 11:50:00,170.62,170.73,170.62,170.73,67998.0,163.2897,163.3949,163.2897,163.3949,67998.0
2024-01-24 11:55:00,170.72,171.02,170.67,170.89,76454.0,163.3854,163.6725,163.3375,163.5481,76454.0
2024-01-24 12:00:00,170.89,170.96,170.64,170.67,90602.0,163.5481,163.6151,163.3088,163.3375,90602.0
2024-01-24 12:05:00,170.66,170.69,170.42,170.51,79086.0,163.3279,163.3567,163.0983,163.1844,79086.0
2024-01-24 12:10:00,170.53,170.59,170.36,170.52,72175.0,163.2035,163.261,163.0408,163.194,72175.0
2024-01-24 12:15:00,170.51,170.67,170.42,170.64,101464.0,163.1844,163.3375,163.0983,163.3088,101464.0
2024-01-24 12:20:00,170.63,170.85,170.53,170.75,31574.0,163.2992,163.5098,163.2035,163.4141,31574.0
2024-01-24 12:25:00,170.76,170.86,170.54,170.84,112104.0,163.4237,163.5194,163.2131,163.5002,112104.0
2024-01-24 12:30:00,170.86,171.04,170.8,170.9,105181.0,163.5194,163.6916,163.4619,163.5576,105181.0
2024-01-24 12:35:00,170.91,170.96,170.72,170.77,44438.0,163.5672,163.6151,163.3854,163.4332,44438.0
2024-01-24 12:40:00,170.77,170.78,170.5,170.56,22475.0,163.4332,163.4428,163.1748,163.2322,22475.0
2024-01-24 12:45:00,170.57,170.64,170.43,170.49,33462.0,163.2418,163.3088,163.1078,163.1653,33462.0
2024-01-24 12:50:00,170.49,170.57,170.42,170.52,49514.0,163.1653,163.2418,163.0983,163.194,49514.0
2024-01-24 12:55:00,170.53,170.67,170.49,170.64,43306.0,163.2035,163.3375,163.1653,163.3088,43306.0
2024-01-24 13:00:00,170.64,170.81,170.53,170.65,68353.0,163.3088,163.4715,163.2035,163.3184,68353.0
2024-01-24 13:05:00,170.63,170.87,170.55,170.8,104584.0,163.2992,163.5289,163.2227,163.4619,104584.0
2024-01-24 13:10:00,170.8,170.91,170.59,170.65,82740.0,163.4619,163.5672,163.261,163.3184,82740.0
2024-01-24 13:15:00,170.64,170.67,170.39,170.51,41611.0,163.3088,163.3375,163.0695,163.1844,41611.0
2024-01-24 13:20:00,170.53,170.66,170.44,170.56,40631.0,163.2035,163.3279,163.1174,163.2322,40631.0
2024-01-24 13:25:00,170.56,170.71,170.44,170.64,31477.0,163.2322,163.3758,163.1174,163.3088,31477.0
2024-01-24 13:30:00,170.65,170.68,170.39,170.66,32702.0,163.3184,163.3471,163.0695,163.3279,32702.0
2024-01-24 13:35:00,170.67,170.75,170.51,170.58,51287.0,163.3375,163.4141,163.1844,163.2514,51287.0
2024-01-24 13:40:00,170.53,170.67,170.45,170.57,49624.0,163.2035,163.3375,163.127,163.2418,49624.0
2024-01-24 13:45:00,170.54,170.69,170.51,170.55,35773.0,163.2131,163.3567,163.1844,163.2227,35773.0
2024-01-24 13:50:00,170.57,170.64,170.37,170.54,61674.0,163.2418,163.3088,163.0504,163.2131,61674.0
2024-01-24 13:55:00,170.54,170.54,170.35,170.49,28975.0,163.2131,163.2131,163.0313,163.1653,28975.0
2024-01-24 14:00:00,170.49,170.5,170.23,170.25,41353.0,163.1653,163.1748,162.9164,162.9356,41353.0
2024-01-24 14:05:00,170.28,170.29,170.0,170.01,47074.0,162.9643,162.9738,162.6963,162.7059,47074.0
2024-01-24 14:10:00,170.0,170.11,169.82,169.83,52264.0,162.6963,162.8016,162.524,162.5336,52264.0
2024-01-24 14:15:00,169.84,169.99,169.75,169.88,51711.0,162.5432,162.6867,162.457,162.5815,51711.0
2024-01-24 14:20:00,169.83,169.91,169.63,169.72,53718.0,162.5336,162.6102,162.3422,162.4283,53718.0
2024-01-24 14:25:00,169.71,169.92,169.7,169.88,45027.0,162.4188,162.6197,162.4092,162.5815,45027.0
2024-01-24 14:30:00,169.89,170.31,169.72,169.81,80829.0,162.591,162.993,162.4283,162.5145,80829.0
2024-01-24 14:35:00,169.81,169.97,169.66,169.95,30333.0,162.5145,162.6676,162.3709,162.6485,30333.0
2024-01-24 14:40:00,169.98,170.19,169.95,170.15,72021.0,162.6772,162.8781,162.6485,162.8399,72021.0
2024-01-24 14:45:00,170.15,170.29,170.09,170.27,51076.0,162.8399,162.9738,162.7824,162.9547,51076.0
2024-01-24 14:50:00,170.25,170.49,170.16,170.48,65542.0,162.9356,163.1653,162.8494,163.1557,65542.0
2024-01-24 14:55:00,170.48,170.64,170.27,170.55,60610.0,163.1557,163.3088,162.9547,163.2227,60610.0
2024-01-24 15:00:00,170.54,170.75,170.48,170.69,76066.0,163.2131,163.4141,163.1557,163.3567,76066.0
2024-01-24 15:05:00,170.71,171.11,170.7,171.1,105581.0,163.3758,163.7586,163.3662,163.749,105581.0
2024-01-24 15:10:00,171.08,171.1,170.72,170.73,63175.0,163.7299,163.749,163.3854,163.3949,63175.0
2024-01-24 15:15:00,170.72,170.72,170.51,170.58,54964.0,163.3854,163.3854,163.1844,163.2514,54964.0
2024-01-24 15:20:00,170.54,170.78,170.47,170.69,56544.0,163.2131,163.4428,163.1461,163.3567,56544.0
2024-01-24 15:25:00,170.69,170.75,170.32,170.38,126537.0,163.3567,163.4141,163.0026,163.06,126537.0
2024-01-24 15:30:00,170.37,170.76,170.28,170.75,114257.0,163.0504,163.4237,162.9643,163.4141,114257.0
2024-01-24 15:35:00,170.75,170.84,170.59,170.62,114783.0,163.4141,163.5002,163.261,163.2897,114783.0
2024-01-24 15:40:00,170.61,170.99,170.61,170.97,153075.0,163.2801,163.6438,163.2801,163.6246,153075.0
2024-01-24 15:45:00,170.98,171.04,170.64,170.72,119258.0,163.6342,163.6916,163.3088,163.3854,119258.0
2024-01-24 15:50:00,170.7,170.85,170.48,170.6,255059.0,163.3662,163.5098,163.1557,163.2705,255059.0
2024-01-24 15:55:00,170.62,170.63,170.05,170.07,651636.0,163.2897,163.2992,162.7442,162.7633,651636.0
2024-01-25 09:30:00,171.06,171.53,170.09,170.61,150672.0,163.7108,164.1606,162.7824,163.2801,150672.0
2024-01-25 09:35:00,170.56,170.9,169.79,169.82,41416.0,163.2322,163.5576,162.4953,162.524,41416.0
2024-01-25 09:40:00,169.82,169.88,169.43,169.58,64890.0,162.524,162.5815,162.1508,162.2943,64890.0
2024-01-25 09:45:00,169.61,169.71,169.0,169.43,66005.0,162.3231,162.4188,161.7393,162.1508,66005.0
2024-01-25 09:50:00,169.42,169.68,168.9,169.08,43128.0,162.1412,162.3901,161.6436,161.8158,43128.0
2024-01-25 09:55:00,169.14,169.44,169.03,169.42,39224.0,161.8733,162.1604,161.768,162.1412,39224.0
2024-01-25 10:00:00,169.47,169.79,169.44,169.67,57426.0,162.1891,162.4953,162.1604,162.3805,57426.0
2024-01-25 10:05:00,169.69,169.9,169.6,169.66,71486.0,162.3996,162.6006,162.3135,162.3709,71486.0
2024-01-25 10:10:00,169.67,169.7,169.07,169.16,45903.0,162.3805,162.4092,161.8063,161.8924,45903.0
2024-01-25 10:15:00,169.18,169.36,169.09,169.22,39536.0,161.9115,162.0838,161.8254,161.9498,39536.0
2024-01-25 10:20:00,169.23,169.42,169.16,169.17,42973.0,161.9594,162.1412,161.8924,161.902,42973.0
2024-01-25 10:25:00,169.17,169.3,169.03,169.26,77677.0,161.902,162.0264,161.768,161.9881,77677.0
2024-01-25 10:30:00,169.28,169.3,168.8,168.93,61101.0,162.0072,162.0264,161.5479,161.6723,61101.0
2024-01-25 10:35:00,168.94,169.0,168.54,168.63,70248.0,161.6818,161.7393,161.299,161.3852,70248.0
2024-01-25 10:40:00,168.63,168.97,168.58,168.86,39921.0,161.3852,161.7106,161.3373,161.6053,39921.0
2024-01-25 10:45:00,168.87,168.87,168.6,168.6,22428.0,161.6149,161.6149,161.3565,161.3565,22428.0
2024-01-25 10:50:00,168.64,168.77,168.47,168.5,27360.0,161.3947,161.5191,161.232,161.2607,27360.0
2024-01-25 10:55:00,168.47,168.49,168.27,168.35,34917.0,161.232,161.2512,161.0406,161.1172,34917.0
2024-01-25 11:00:00,168.35,168.67,168.08,168.63,40599.0,161.1172,161.4234,160.8588,161.3852,40599.0
2024-01-25 11:05:00,168.61,169.06,168.59,168.86,44891.0,161.366,161.7967,161.3469,161.6053,44891.0
2024-01-25 11:10:00,168.87,169.02,168.76,168.98,62010.0,161.6149,161.7584,161.5096,161.7201,62010.0
2024-01-25 11:15:00,168.99,169.1,168.92,168.95,25227.0,161.7297,161.835,161.6627,161.6914,25227.0
2024-01-25 11:20:00,168.95,168.98,168.81,168.89,14070.0,161.6914,161.7201,161.5574,161.634,14070.0
2024-01-25 11:25:00,168.89,169.16,168.89,169.11,32662.0,161.634,161.8924,161.634,161.8445,32662.0
2024-01-25 11:30:00,169.12,169.15,168.9,168.98,21011.0,161.8541,161.8828,161.6436,161.7201,21011.0
2024-01-25 11:35:00,168.95,169.14,168.91,169.02,36222.0,161.6914,161.8733,161.6531,161.7584,36222.0
2024-01-25 11:40:00,169.02,169.05,168.87,168.98,34706.0,161.7584,161.7871,161.6149,161.7201,34706.0
2024-01-25 11:45:00,168.96,169.23,168.85,169.22,57476.0,161.701,161.9594,161.5957,161.9498,57476.0
2024-01-25 11:50:00,169.24,169.37,169.03,169.03,41282.0,161.969,162.0934,161.768,161.768,41282.0
2024-01-25 11:55:00,169.03,169.12,168.84,169.03,21191.0,161.768,161.8541,161.5861,161.768,21191.0
2024-01-25 12:00:00,169.02,169.06,168.75,168.78,15436.0,161.7584,161.7967,161.5,161.5287,15436.0
2024-01-25 12:05:00,168.8,168.81,168.57,168.7,25783.0,161.5479,161.5574,161.3277,161.4522,25783.0
2024-01-25 12:10:00,168.7,168.75,168.57,168.65,25006.0,161.4522,161.5,161.3277,161.4043,25006.0
2024-01-25 12:15:00,168.63,168.83,168.62,168.69,29344.0,161.3852,161.5766,161.3756,161.4426,29344.0
2024-01-25 12:20:00,168.7,168.71,168.48,168.52,33906.0,161.4522,161.4617,161.2416,161.2799,33906.0
2024-01-25 12:25:00,168.51,168.72,168.4,168.54,33950.0,161.2703,161.4713,161.165,161.299,33950.0
2024-01-25 12:30:00,168.53,168.59,168.16,168.34,31991.0,161.2895,161.3469,160.9354,161.1076,31991.0
2024-01-25 12:35:00,168.32,168.46,168.22,168.31,29045.0,161.0885,161.2225,160.9928,161.0789,29045.0
2024-01-25 12:40:00,168.3,168.45,168.25,168.45,22332.0,161.0693,161.2129,161.0215,161.2129,22332.0
2024-01-25 12:45:00,168.42,168.42,168.1,168.26,21393.0,161.1842,161.1842,160.8779,161.0311,21393.0
2024-01-25 12:50:00,168.27,168.35,168.17,168.25,20266.0,161.0406,161.1172,160.9449,161.0215,20266.0
2024-01-25 12:55:00,168.24,168.35,168.1,168.33,30741.0,161.0119,161.1172,160.8779,161.0981,30741.0
2024-01-25 13:00:00,168.36,168.8,168.32,168.5,25774.0,161.1268,161.5479,161.0885,161.2607,25774.0
2024-01-25 13:05:00,168.53,168.69,168.5,168.5,16923.0,161.2895,161.4426,161.2607,161.2607,16923.0
2024-01-25 13:10:00,168.51,168.54,168.39,168.44,25293.0,161.2703,161.299,161.1555,161.2033,25293.0
2024-01-25 13:15:00,168.45,168.45,168.09,168.14,19141.0,161.2129,161.2129,160.8684,160.9162,19141.0
2024-01-25 13:20:00,168.11,168.31,168.1,168.13,25765.0,160.8875,161.0789,160.8779,160.9066,25765.0
2024-01-25 13:25:00,168.09,168.25,167.99,168.07,32932.0,160.8684,161.0215,160.7727,160.8492,32932.0
2024-01-25 13:30:00,168.06,168.06,167.73,167.78,18924.0,160.8397,160.8397,160.5238,160.5717,18924.0
2024-01-25 13:35:00,167.8,168.05,167.78,167.93,15827.0,160.5908,160.8301,160.5717,160.7152,15827.0
2024-01-25 13:40:00,167.93,168.06,167.86,167.96,28592.0,160.7152,160.8397,160.6482,160.7439,28592.0
2024-01-25 13:45:00,167.98,168.1,167.87,168.06,31619.0,160.7631,160.8779,160.6578,160.8397,31619.0
2024-01-25 13:50:00,168.07,168.07,167.64,167.69,43200.0,160.8492,160.8492,160.4377,160.4855,43200.0
2024-01-25 13:55:00,167.71,167.72,167.23,167.28,26876.0,160.5047,160.5143,160.0453,160.0932,26876.0
2024-01-25 14:00:00,167.28,167.31,167.04,167.21,32176.0,160.0932,160.1219,159.8635,160.0262,32176.0
2024-01-25 14:05:00,167.21,167.33,166.96,166.99,38403.0,160.0262,160.141,159.7869,159.8156,38403.0
2024-01-25 14:10:00,166.98,167.24,166.83,167.14,61419.0,159.8061,160.0549,159.6625,159.9592,61419.0
2024-01-25 14:15:00,167.15,167.38,167.12,167.37,26320.0,159.9687,160.1889,159.94,160.1793,26320.0
2024-01-25 14:20:00,167.41,167.47,167.24,167.32,21462.0,160.2176,160.275,160.0549,160.1314,21462.0
2024-01-25 14:25:00,167.31,167.46,167.25,167.45,20048.0,160.1219,160.2654,160.0645,160.2559,20048.0
2024-01-25 14:30:00,167.46,167.58,167.38,167.52,23846.0,160.2654,160.3803,160.1889,160.3229,23846.0
2024-01-25 14:35:00,167.51,167.6,167.25,167.35,39274.0,160.3133,160.3994,160.0645,160.1602,39274.0
2024-01-25 14:40:00,167.36,167.42,167.15,167.21,41858.0,160.1697,160.2271,159.9687,160.0262,41858.0
2024-01-25 14:45:00,167.19,167.29,166.98,167.07,47145.0,160.007,160.1027,159.8061,159.8922,47145.0
2024-01-25 14:50:00,167.06,167.37,166.92,167.34,51212.0,159.8826,160.1793,159.7486,160.1506,51212.0
2024-01-25 14:55:00,167.34,167.8,167.34,167.75,33656.0,160.1506,160.5908,160.1506,160.543,33656.0
2024-01-25 15:00:00,167.72,168.03,167.69,168.0,21346.0,160.5143,160.8109,160.4855,160.7822,21346.0
2024-01-25 15:05:00,168.0,168.17,167.97,168.08,18064.0,160.7822,160.9449,160.7535,160.8588,18064.0
2024-01-25 15:10:00,168.06,168.12,167.66,167.68,30318.0,160.8397,160.8971,160.4568,160.476,30318.0
2024-01-25 15:15:00,167.68,167.88,167.57,167.88,21035.0,160.476,160.6674,160.3707,160.6674,21035.0
2024-01-25 15:20:00,167.89,167.97,167.62,167.63,55857.0,160.677,160.7535,160.4186,160.4281,55857.0
2024-01-25 15:25:00,167.63,167.89,167.62,167.74,24148.0,160.4281,160.677,160.4186,160.5334,24148.0
2024-01-25 15:30:00,167.71,168.01,167.65,167.87,66980.0,160.5047,160.7918,160.4473,160.6578,66980.0
2024-01-25 15:35:00,167.87,168.08,167.83,167.99,50884.0,160.6578,160.8588,160.6195,160.7727,50884.0
2024-01-25 15:40:00,167.97,168.01,167.67,167.77,38760.0,160.7535,160.7918,160.4664,160.5621,38760.0
2024-01-25 15:45:00,167.76,167.81,167.65,167.77,87783.0,160.5525,160.6004,160.4473,160.5621,87783.0
2024-01-25 15:50:00,167.79,168.03,167.66,167.71,110936.0,160.5813,160.8109,160.4568,160.5047,110936.0
2024-01-25 15:55:00,167.7,167.7,167.34,167.41,336974.0,160.4951,160.4951,160.1506,160.2176,336974.0
2024-01-26 09:30:00,166.01,166.2,165.26,165.63,148290.0,158.8777,159.0596,158.1599,158.5141,148290.0
2024-01-26 09:35:00,165.68,165.79,165.08,165.7,72349.0,158.5619,158.6672,157.9877,158.581,72349.0
2024-01-26 09:40:00,165.67,165.74,165.06,165.14,66909.0,158.5523,158.6193,157.9685,158.0451,66909.0
2024-01-26 09:45:00,165.14,165.55,164.78,165.55,135654.0,158.0451,158.4375,157.7006,158.4375,135654.0
2024-01-26 09:50:00,165.57,165.65,165.08,165.34,86449.0,158.4566,158.5332,157.9877,158.2365,86449.0
2024-01-26 09:55:00,165.28,165.8,165.11,165.75,51894.0,158.1791,158.6767,158.0164,158.6289,51894.0
2024-01-26 10:00:00,165.73,165.8,165.47,165.71,73172.0,158.6098,158.6767,158.3609,158.5906,73172.0
2024-01-26 10:05:00,165.67,165.72,164.97,165.29,51964.0,158.5523,158.6002,157.8824,158.1887,51964.0
2024-01-26 10:10:00,165.31,165.32,164.38,164.39,93113.0,158.2078,158.2174,157.3178,157.3273,93113.0
2024-01-26 10:15:00,164.41,164.47,164.24,164.31,134660.0,157.3465,157.4039,157.1838,157.2508,134660.0
2024-01-26 10:20:00,164.31,165.17,164.3,165.15,52043.0,157.2508,158.0738,157.2412,158.0547,52043.0
2024-01-26 10:25:00,165.19,165.45,165.15,165.44,41430.0,158.093,158.3418,158.0547,158.3322,41430.0
2024-01-26 10:30:00,165.43,165.78,165.42,165.65,34820.0,158.3226,158.6576,158.3131,158.5332,34820.0
2024-01-26 10:35:00,165.66,165.66,165.1,165.1,55939.0,158.5428,158.5428,158.0068,158.0068,55939.0
2024-01-26 10:40:00,165.12,165.73,165.07,165.65,29656.0,158.026,158.6098,157.9781,158.5332,29656.0
2024-01-26 10:45:00,165.66,165.71,165.32,165.39,58480.0,158.5428,158.5906,158.2174,158.2844,58480.0
2024-01-26 10:50:00,165.39,165.53,165.27,165.36,19319.0,158.2844,158.4183,158.1695,158.2557,19319.0
2024-01-26 10:55:00,165.39,165.49,165.3,165.45,58443.0,158.2844,158.3801,158.1982,158.3418,58443.0
2024-01-26 11:00:00,165.44,165.72,165.34,165.43,49895.0,158.3322,158.6002,158.2365,158.3226,49895.0
2024-01-26 11:05:00,165.46,165.5,165.31,165.38,44378.0,158.3514,158.3896,158.2078,158.2748,44378.0
2024-01-26 11:10:00,165.38,165.46,165.2,165.2,36920.0,158.2748,158.3514,158.1025,158.1025,36920.0
2024-01-26 11:15:00,165.22,165.34,165.2,165.25,25816.0,158.1217,158.2365,158.1025,158.1504,25816.0
2024-01-26 11:20:00,165.27,165.39,165.18,165.22,25784.0,158.1695,158.2844,158.0834,158.1217,25784.0
2024-01-26 11:25:00,165.25,165.31,165.03,165.04,23088.0,158.1504,158.2078,157.9398,157.9494,23088.0
2024-01-26 11:30:00,165.04,165.16,164.97,164.97,28533.0,157.9494,158.0642,157.8824,157.8824,28533.0
2024-01-26 11:35:00,164.96,165.02,164.68,164.77,20731.0,157.8728,157.9303,157.6049,157.691,20731.0
2024-01-26 11:40:00,164.75,164.76,164.42,164.5,28233.0,157.6719,157.6814,157.356,157.4326,28233.0
2024-01-26 11:45:00,164.49,164.49,164.32,164.41,66851.0,157.423,157.423,157.2603,157.3465,66851.0
2024-01-26 11:50:00,164.42,164.48,164.09,164.09,93900.0,157.356,157.4135,157.0402,157.0402,93900.0
2024-01-26 11:55:00,164.09,164.22,164.06,164.21,65624.0,157.0402,157.1646,157.0115,157.1551,65624.0
2024-01-26 12:00:00,164.2,164.57,164.19,164.46,62423.0,157.1455,157.4996,157.1359,157.3943,62423.0
2024-01-26 12:05:00,164.47,164.5,164.05,164.09,59171.0,157.4039,157.4326,157.0019,157.0402,59171.0
2024-01-26 12:10:00,164.09,164.29,163.92,164.23,57078.0,157.0402,157.2316,156.8775,157.1742,57078.0
2024-01-26 12:15:00,164.23,164.41,164.23,164.3,27618.0,157.1742,157.3465,157.1742,157.2412,27618.0
2024-01-26 12:20:00,164.3,164.4,164.13,164.16,31256.0,157.2412,157.3369,157.0785,157.1072,31256.0
2024-01-26 12:25:00,164.15,164.2,164.03,164.09,29967.0,157.0976,157.1455,156.9828,157.0402,29967.0
2024-01-26 12:30:00,164.07,164.1,163.92,163.98,40067.0,157.0211,157.0498,156.8775,156.9349,40067.0
2024-01-26 12:35:00,163.96,163.98,163.63,163.71,59071.0,156.9158,156.9349,156.6,156.6765,59071.0
2024-01-26 12:40:00,163.69,163.84,163.57,163.59,28764.0,156.6574,156.801,156.5426,156.5617,28764.0
2024-01-26 12:45:00,163.57,163.64,163.48,163.51,41610.0,156.5426,156.6095,156.4564,156.4851,41610.0
2024-01-26 12:50:00,163.51,163.59,163.33,163.49,59480.0,156.4851,156.5617,156.3129,156.466,59480.0
2024-01-26 12:55:00,163.49,163.6,163.34,163.35,40457.0,156.466,156.5713,156.3224,156.332,40457.0
2024-01-26 13:00:00,163.34,163.72,163.28,163.56,36647.0,156.3224,156.6861,156.265,156.533,36647.0
2024-01-26 13:05:00,163.55,163.7,163.38,163.7,17962.0,156.5234,156.667,156.3607,156.667,17962.0
2024-01-26 13:10:00,163.68,163.76,163.57,163.59,21376.0,156.6478,156.7244,156.5426,156.5617,21376.0
2024-01-26 13:15:00,163.53,163.59,163.48,163.48,20695.0,156.5043,156.5617,156.4564,156.4564,20695.0
2024-01-26 13:20:00,163.47,163.71,163.46,163.69,49553.0,156.4469,156.6765,156.4373,156.6574,49553.0
2024-01-26 13:25:00,163.69,163.88,163.68,163.86,21451.0,156.6574,156.8392,156.6478,156.8201,21451.0
2024-01-26 13:30:00,163.84,164.0,163.82,163.99,26639.0,156.801,156.9541,156.7818,156.9445,26639.0
2024-01-26 13:35:00,164.02,164.14,163.92,164.14,74035.0,156.9732,157.0881,156.8775,157.0881,74035.0
2024-01-26 13:40:00,164.13,164.13,163.93,163.96,62706.0,157.0785,157.0785,156.8871,156.9158,62706.0
2024-01-26 13:45:00,163.94,164.03,163.87,163.88,20416.0,156.8967,156.9828,156.8297,156.8392,20416.0
2024-01-26 13:50:00,163.89,164.01,163.88,164.0,32290.0,156.8488,156.9637,156.8392,156.9541,32290.0
2024-01-26 13:55:00,163.98,164.06,163.86,163.9,17729.0,156.9349,157.0115,156.8201,156.8584,17729.0
2024-01-26 14:00:00,163.88,164.15,163.87,164.1,26809.0,156.8392,157.0976,156.8297,157.0498,26809.0
2024-01-26 14:05:00,164.11,164.14,164.04,164.08,17416.0,157.0594,157.0881,156.9924,157.0306,17416.0
2024-01-26 14:10:00,164.06,164.17,164.03,164.17,14819.0,157.0115,157.1168,156.9828,157.1168,14819.0
2024-01-26 14:15:00,164.18,164.38,164.15,164.34,34760.0,157.1263,157.3178,157.0976,157.2795,34760.0
2024-01-26 14:20:00,164.37,164.54,164.28,164.45,34005.0,157.3082,157.4709,157.2221,157.3847,34005.0
2024-01-26 14:25:00,164.42,164.51,164.3,164.41,35200.0,157.356,157.4422,157.2412,157.3465,35200.0
2024-01-26 14:30:00,164.43,164.49,164.32,164.35,35782.0,157.3656,157.423,157.2603,157.289,35782.0
2024-01-26 14:35:00,164.35,164.46,164.28,164.43,32328.0,157.289,157.3943,157.2221,157.3656,32328.0
2024-01-26 14:40:00,164.44,164.72,164.44,164.65,21666.0,157.3752,157.6431,157.3752,157.5762,21666.0
2024-01-26 14:45:00,164.63,164.66,164.49,164.52,18948.0,157.557,157.5857,157.423,157.4517,18948.0
2024-01-26 14:50:00,164.51,164.66,164.51,164.58,29934.0,157.4422,157.5857,157.4422,157.5092,29934.0
2024-01-26 14:55:00,164.58,164.66,164.48,164.59,24964.0,157.5092,157.5857,157.4135,157.5187,24964.0
2024-01-26 15:00:00,164.59,164.66,164.38,164.4,25931.0,157.5187,157.5857,157.3178,157.3369,25931.0
2024-01-26 15:05:00,164.38,164.38,164.22,164.24,19671.0,157.3178,157.3178,157.1646,157.1838,19671.0
2024-01-26 15:10:00,164.23,164.5,164.23,164.48,24009.0,157.1742,157.4326,157.1742,157.4135,24009.0
2024-01-26 15:15:00,164.48,164.54,164.38,164.41,33537.0,157.4135,157.4709,157.3178,157.3465,33537.0
2024-01-26 15:20:00,164.4,164.4,164.22,164.33,31388.0,157.3369,157.3369,157.1646,157.2699,31388.0
2024-01-26 15:25:00,164.36,164.5,164.35,164.39,29796.0,157.2986,157.4326,157.289,157.3273,29796.0
2024-01-26 15:30:00,164.4,164.41,164.24,164.39,93510.0,157.3369,157.3465,157.1838,157.3273,93510.0
2024-01-26 15:35:00,164.39,164.41,164.18,164.29,59152.0,157.3273,157.3465,157.1263,157.2316,59152.0
2024-01-26 15:40:00,164.28,164.3,164.1,164.13,35080.0,157.2221,157.2412,157.0498,157.0785,35080.0
2024-01-26 15:45:00,164.13,164.34,164.0,164.33,55821.0,157.0785,157.2795,156.9541,157.2699,55821.0
2024-01-26 15:50:00,164.31,164.31,163.86,163.99,110404.0,157.2508,157.2508,156.8201,156.9445,110404.0
2024-01-26 15:55:00,164.0,164.17,163.98,164.09,399708.0,156.9541,157.1168,156.9349,157.0402,399708.0
2024-01-29 09:30:00,164.08,164.55,163.88,164.55,60614.0,157.0306,157.4805,156.8392,157.4805,60614.0
2024-01-29 09:35:00,164.47,164.77,164.15,164.2,18073.0,157.4039,157.691,157.0976,157.1455,18073.0
2024-01-29 09:40:00,164.2,164.29,163.87,163.99,21877.0,157.1455,157.2316,156.8297,156.9445,21877.0
2024-01-29 09:45:00,164.01,164.15,163.79,163.85,26634.0,156.9637,157.0976,156.7531,156.8105,26634.0
2024-01-29 09:50:00,163.79,163.85,163.43,163.55,35555.0,156.7531,156.8105,156.4086,156.5234,35555.0
2024-01-29 09:55:00,163.61,163.73,163.46,163.55,29776.0,156.5808,156.6957,156.4373,156.5234,29776.0
2024-01-29 10:00:00,163.56,163.95,163.44,163.89,47587.0,156.533,156.9062,156.4181,156.8488,47587.0
2024-01-29 10:05:00,163.88,164.55,163.82,164.43,43642.0,156.8392,157.4805,156.7818,157.3656,43642.0
2024-01-29 10:10:00,164.4,164.78,164.39,164.75,30563.0,157.3369,157.7006,157.3273,157.6719,30563.0
2024-01-29 10:15:00,164.74,165.14,164.7,164.99,46378.0,157.6623,158.0451,157.624,157.9015,46378.0
2024-01-29 10:20:00,164.91,164.91,164.38,164.42,60632.0,157.825,157.825,157.3178,157.356,60632.0
2024-01-29 10:25:00,164.44,164.84,164.34,164.83,18695.0,157.3752,157.758,157.2795,157.7484,18695.0
2024-01-29 10:30:00,164.84,164.89,164.61,164.79,42194.0,157.758,157.8058,157.5379,157.7101,42194.0
2024-01-29 10:35:00,164.79,165.05,164.72,164.96,28316.0,157.7101,157.959,157.6431,157.8728,28316.0
2024-01-29 10:40:00,164.97,165.02,164.68,164.68,40844.0,157.8824,157.9303,157.6049,157.6049,40844.0
2024-01-29 10:45:00,164.67,164.68,164.39,164.41,16448.0,157.5953,157.6049,157.3273,157.3465,16448.0
2024-01-29 10:50:00,164.39,164.66,164.34,164.58,27507.0,157.3273,157.5857,157.2795,157.5092,27507.0
2024-01-29 10:55:00,164.57,164.8,164.57,164.75,36356.0,157.4996,157.7197,157.4996,157.6719,36356.0
2024-01-29 11:00:00,164.75,164.9,164.7,164.88,25769.0,157.6719,157.8154,157.624,157.7963,25769.0
2024-01-29 11:05:00,164.89,165.08,164.72,165.08,27274.0,157.8058,157.9877,157.6431,157.9877,27274.0
2024-01-29 11:10:00,165.11,165.11,164.84,164.93,16927.0,158.0164,158.0164,157.758,157.8441,16927.0
2024-01-29 11:15:00,164.93,165.22,164.93,165.03,21247.0,157.8441,158.1217,157.8441,157.9398,21247.0
2024-01-29 11:20:00,165.03,165.05,164.88,164.88,16816.0,157.9398,157.959,157.7963,157.7963,16816.0
2024-01-29 11:25:00,164.88,165.08,164.87,164.97,24720.0,157.7963,157.9877,157.7867,157.8824,24720.0
2024-01-29 11:30:00,164.99,165.1,164.97,165.06,33213.0,157.9015,158.0068,157.8824,157.9685,33213.0
2024-01-29 11:35:00,165.05,165.25,165.0,165.14,29353.0,157.959,158.1504,157.9111,158.0451,29353.0
2024-01-29 11:40:00,165.14,165.22,165.09,165.22,29944.0,158.0451,158.1217,157.9973,158.1217,29944.0
2024-01-29 11:45:00,165.22,165.32,165.03,165.1,58272.0,158.1217,158.2174,157.9398,158.0068,58272.0
2024-01-29 11:50:00,165.09,165.09,164.86,164.97,32489.0,157.9973,157.9973,157.7771,157.8824,32489.0
2024-01-29 11:55:00,164.97,165.09,164.95,165.03,21800.0,157.8824,157.9973,157.8633,157.9398,21800.0
2024-01-29 12:00:00,165.04,165.09,164.73,164.74,27546.0,157.9494,157.9973,157.6527,157.6623,27546.0
2024-01-29 12:05:00,164.73,164.77,164.65,164.72,16640.0,157.6527,157.691,157.5762,157.6431,16640.0
2024-01-29 12:10:00,164.71,165.0,164.71,164.94,16880.0,157.6336,157.9111,157.6336,157.8537,16880.0
2024-01-29 12:15:00,164.94,165.04,164.91,164.93,11246.0,157.8537,157.9494,157.825,157.8441,11246.0
2024-01-29 12:20:00,164.9,165.06,164.81,165.0,17205.0,157.8154,157.9685,157.7293,157.9111,17205.0
2024-01-29 12:25:00,165.0,165.21,165.0,165.04,23214.0,157.9111,158.1121,157.9111,157.9494,23214.0
2024-01-29 12:30:00,165.03,165.03,164.88,164.91,16818.0,157.9398,157.9398,157.7963,157.825,16818.0
2024-01-29 12:35:00,164.92,164.98,164.88,164.93,14635.0,157.8346,157.892,157.7963,157.8441,14635.0
2024-01-29 12:40:00,164.93,165.0,164.82,164.88,15705.0,157.8441,157.9111,157.7389,157.7963,15705.0
2024-01-29 12:45:00,164.86,164.88,164.73,164.87,33930.0,157.7771,157.7963,157.6527,157.7867,33930.0
2024-01-29 12:50:00,164.85,164.91,164.75,164.81,13750.0,157.7676,157.825,157.6719,157.7293,13750.0
2024-01-29 12:55:00,164.82,165.04,164.82,164.93,20856.0,157.7389,157.9494,157.7389,157.8441,20856.0
2024-01-29 13:00:00,164.94,164.94,164.74,164.84,14024.0,157.8537,157.8537,157.6623,157.758,14024.0
2024-01-29 13:05:00,164.84,164.95,164.79,164.8,13549.0,157.758,157.8633,157.7101,157.7197,13549.0
2024-01-29 13:10:00,164.8,164.81,164.63,164.75,15596.0,157.7197,157.7293,157.557,157.6719,15596.0
2024-01-29 13:15:00,164.75,164.96,164.71,164.94,8363.0,157.6719,157.8728,157.6336,157.8537,8363.0
2024-01-29 13:20:00,164.92,165.03,164.86,164.88,10603.0,157.8346,157.9398,157.7771,157.7963,10603.0
2024-01-29 13:25:00,164.88,165.02,164.78,164.89,32891.0,157.7963,157.9303,157.7006,157.8058,32891.0
2024-01-29 13:30:00,164.88,164.97,164.78,164.89,10036.0,157.7963,157.8824,157.7006,157.8058,10036.0
2024-01-29 13:35:00,164.9,164.99,164.84,164.84,12728.0,157.8154,157.9015,157.758,157.758,12728.0
2024-01-29 13:40:00,164.84,164.88,164.67,164.67,32373.0,157.758,157.7963,157.5953,157.5953,32373.0
2024-01-29 13:45:00,164.67,164.71,164.64,164.68,9328.0,157.5953,157.6336,157.5666,157.6049,9328.0
2024-01-29 13:50:00,164.67,164.7,164.58,164.58,12181.0,157.5953,157.624,157.5092,157.5092,12181.0
2024-01-29 13:55:00,164.58,164.62,164.55,164.59,16282.0,157.5092,157.5474,157.4805,157.5187,16282.0
2024-01-29 14:00:00,164.6,164.66,164.55,164.66,22498.0,157.5283,157.5857,157.4805,157.5857,22498.0
2024-01-29 14:05:00,164.67,164.7,164.64,164.66,12619.0,157.5953,157.624,157.5666,157.5857,12619.0
2024-01-29 14:10:00,164.68,164.79,164.66,164.67,14833.0,157.6049,157.7101,157.5857,157.5953,14833.0
2024-01-29 14:15:00,164.67,164.82,164.64,164.65,10827.0,157.5953,157.7389,157.5666,157.5762,10827.0
2024-01-29 14:20:00,164.64,164.69,164.55,164.55,28622.0,157.5666,157.6144,157.4805,157.4805,28622.0
2024-01-29 14:25:00,164.55,164.57,164.43,164.48,41281.0,157.4805,157.4996,157.3656,157.4135,41281.0
2024-01-29 14:30:00,164.5,164.57,164.42,164.51,41014.0,157.4326,157.4996,157.356,157.4422,41014.0
2024-01-29 14:35:00,164.52,164.64,164.51,164.53,23265.0,157.4517,157.5666,157.4422,157.4613,23265.0
2024-01-29 14:40:00,164.56,164.62,164.4,164.56,39708.0,157.49,157.5474,157.3369,157.49,39708.0
2024-01-29 14:45:00,164.58,164.62,164.43,164.44,22161.0,157.5092,157.5474,157.3656,157.3752,22161.0
2024-01-29 14:50:00,164.45,164.55,164.45,164.5,18256.0,157.3847,157.4805,157.3847,157.4326,18256.0
2024-01-29 14:55:00,164.49,164.57,164.48,164.57,18224.0,157.423,157.4996,157.4135,157.4996,18224.0
2024-01-29 15:00:00,164.58,165.03,164.57,165.0,33912.0,157.5092,157.9398,157.4996,157.9111,33912.0
2024-01-29 15:05:00,165.03,165.21,164.9,165.13,39397.0,157.9398,158.1121,157.8154,158.0355,39397.0
2024-01-29 15:10:00,165.14,165.16,165.02,165.09,15370.0,158.0451,158.0642,157.9303,157.9973,15370.0
2024-01-29 15:15:00,165.06,165.65,165.06,165.64,30236.0,157.9685,158.5332,157.9685,158.5236,30236.0
2024-01-29 15:20:00,165.65,165.96,165.58,165.96,69183.0,158.5332,158.8299,158.4662,158.8299,69183.0
2024-01-29 15:25:00,165.94,166.32,165.94,166.16,108033.0,158.8107,159.1744,158.8107,159.0213,108033.0
2024-01-29 15:30:00,166.14,166.14,165.86,165.87,51046.0,159.0021,159.0021,158.7342,158.7437,51046.0
2024-01-29 15:35:00,165.88,165.88,165.57,165.59,45634.0,158.7533,158.7533,158.4566,158.4758,45634.0
2024-01-29 15:40:00,165.59,165.59,165.33,165.35,57881.0,158.4758,158.4758,158.2269,158.2461,57881.0
2024-01-29 15:45:00,165.34,165.34,165.13,165.23,63310.0,158.2365,158.2365,158.0355,158.1312,63310.0
2024-01-29 15:50:00,165.22,165.58,165.19,165.36,114778.0,158.1217,158.4662,158.093,158.2557,114778.0
2024-01-29 15:55:00,165.38,166.14,165.37,165.98,409191.0,158.2748,159.0021,158.2652,158.849,409191.0
2024-01-30 09:30:00,162.9,163.78,162.01,163.1,168097.0,157.152,158.001,156.2934,157.345,168097.0
2024-01-30 09:35:00,163.12,163.74,162.63,162.63,49332.0,157.3643,157.9624,156.8915,156.8915,49332.0
2024-01-30 09:40:00,162.7,163.3,162.52,163.13,86332.0,156.9591,157.5379,156.7854,157.3739,86332.0
2024-01-30 09:45:00,163.13,163.33,162.7,162.9,45245.0,157.3739,157.5668,156.9591,157.152,45245.0
2024-01-30 09:50:00,162.93,163.09,162.8,163.03,30079.0,157.181,157.3353,157.0555,157.2774,30079.0
2024-01-30 09:55:00,163.05,163.11,162.73,163.06,45443.0,157.2967,157.3546,156.988,157.3064,45443.0
2024-01-30 10:00:00,163.05,163.06,162.65,162.85,34858.0,157.2967,157.3064,156.9108,157.1038,34858.0
2024-01-30 10:05:00,162.86,162.86,162.63,162.75,37519.0,157.1134,157.1134,156.8915,157.0073,37519.0
2024-01-30 10:10:00,162.77,162.82,162.3,162.4,47000.0,157.0266,157.0748,156.5732,156.6697,47000.0
2024-01-30 10:15:00,162.35,162.35,161.99,162.09,59368.0,156.6214,156.6214,156.2741,156.3706,59368.0
2024-01-30 10:20:00,162.08,162.14,161.69,161.8,68380.0,156.3609,156.4188,155.9847,156.0908,68380.0
2024-01-30 10:25:00,161.8,162.41,161.59,162.41,57120.0,156.0908,156.6793,155.8882,156.6793,57120.0
2024-01-30 10:30:00,162.37,162.62,162.31,162.61,47351.0,156.6407,156.8819,156.5828,156.8722,47351.0
2024-01-30 10:35:00,162.61,162.88,162.47,162.82,16389.0,156.8722,157.1327,156.7372,157.0748,16389.0
2024-01-30 10:40:00,162.85,162.87,162.6,162.69,14065.0,157.1038,157.1231,156.8626,156.9494,14065.0
2024-01-30 10:45:00,162.7,162.7,162.3,162.31,16321.0,156.9591,156.9591,156.5732,156.5828,16321.0
2024-01-30 10:50:00,162.31,162.37,162.14,162.27,9597.0,156.5828,156.6407,156.4188,156.5442,9597.0
2024-01-30 10:55:00,162.24,162.38,162.23,162.23,18609.0,156.5153,156.6504,156.5057,156.5057,18609.0
2024-01-30 11:00:00,162.24,162.29,162.05,162.12,24387.0,156.5153,156.5635,156.332,156.3995,24387.0
2024-01-30 11:05:00,162.12,162.24,161.95,162.21,21388.0,156.3995,156.5153,156.2355,156.4864,21388.0
2024-01-30 11:10:00,162.24,162.43,162.15,162.39,21170.0,156.5153,156.6986,156.4285,156.66,21170.0
2024-01-30 11:15:00,162.38,162.38,162.13,162.16,18474.0,156.6504,156.6504,156.4092,156.4381,18474.0
2024-01-30 11:20:00,162.16,162.4,162.16,162.27,14826.0,156.4381,156.6697,156.4381,156.5442,14826.0
2024-01-30 11:25:00,162.29,162.44,162.28,162.32,20335.0,156.5635,156.7082,156.5539,156.5925,20335.0
2024-01-30 11:30:00,162.29,162.51,162.26,162.49,17879.0,156.5635,156.7758,156.5346,156.7565,17879.0
2024-01-30 11:35:00,162.5,162.56,162.35,162.36,20588.0,156.7661,156.824,156.6214,156.6311,20588.0
2024-01-30 11:40:00,162.36,162.44,162.2,162.26,14229.0,156.6311,156.7082,156.4767,156.5346,14229.0
2024-01-30 11:45:00,162.27,162.41,162.27,162.36,17896.0,156.5442,156.6793,156.5442,156.6311,17896.0
2024-01-30 11:50:00,162.36,162.39,162.0,162.02,59489.0,156.6311,156.66,156.2838,156.3031,59489.0
2024-01-30 11:55:00,162.0,162.09,161.93,162.08,24827.0,156.2838,156.3706,156.2162,156.3609,24827.0
2024-01-30 12:00:00,162.12,162.15,162.02,162.11,16359.0,156.3995,156.4285,156.3031,156.3899,16359.0
2024-01-30 12:05:00,162.11,162.12,161.96,162.0,11811.0,156.3899,156.3995,156.2452,156.2838,11811.0
2024-01-30 12:10:00,161.97,162.24,161.97,162.23,12069.0,156.2548,156.5153,156.2548,156.5057,12069.0
2024-01-30 12:15:00,162.22,162.22,162.02,162.17,15935.0,156.496,156.496,156.3031,156.4478,15935.0
2024-01-30 12:20:00,162.18,162.34,162.12,162.13,22722.0,156.4574,156.6118,156.3995,156.4092,22722.0
2024-01-30 12:25:00,162.07,162.32,161.98,162.32,54739.0,156.3513,156.5925,156.2645,156.5925,54739.0
2024-01-30 12:30:00,162.28,162.47,162.17,162.32,40732.0,156.5539,156.7372,156.4478,156.5925,40732.0
2024-01-30 12:35:00,162.31,162.37,162.12,162.33,14161.0,156.5828,156.6407,156.3995,156.6021,14161.0
2024-01-30 12:40:00,162.35,162.38,162.21,162.22,11588.0,156.6214,156.6504,156.4864,156.496,11588.0
2024-01-30 12:45:00,162.23,162.33,162.21,162.24,13978.0,156.5057,156.6021,156.4864,156.5153,13978.0
2024-01-30 12:50:00,162.25,162.35,162.18,162.28,19451.0,156.5249,156.6214,156.4574,156.5539,19451.0
2024-01-30 12:55:00,162.27,162.27,162.13,162.14,13666.0,156.5442,156.5442,156.4092,156.4188,13666.0
2024-01-30 13:00:00,162.14,162.15,161.92,161.93,16885.0,156.4188,156.4285,156.2066,156.2162,16885.0
2024-01-30 13:05:00,161.93,162.11,161.92,162.11,17176.0,156.2162,156.3899,156.2066,156.3899,17176.0
2024-01-30 13:10:00,162.08,162.16,161.98,162.12,9935.0,156.3609,156.4381,156.2645,156.3995,9935.0
2024-01-30 13:15:00,162.13,162.16,161.94,161.98,17970.0,156.4092,156.4381,156.2259,156.2645,17970.0
2024-01-30 13:20:00,161.98,162.13,161.96,162.11,15309.0,156.2645,156.4092,156.2452,156.3899,15309.0
2024-01-30 13:25:00,162.11,162.35,162.11,162.3,15364.0,156.3899,156.6214,156.3899,156.5732,15364.0
2024-01-30 13:30:00,162.34,162.39,162.23,162.24,13397.0,156.6118,156.66,156.5057,156.5153,13397.0
2024-01-30 13:35:00,162.24,162.25,162.11,162.11,12983.0,156.5153,156.5249,156.3899,156.3899,12983.0
2024-01-30 13:40:00,162.13,162.17,162.03,162.06,18082.0,156.4092,156.4478,156.3127,156.3417,18082.0
2024-01-30 13:45:00,162.07,162.07,161.97,161.97,19256.0,156.3513,156.3513,156.2548,156.2548,19256.0
2024-01-30 13:50:00,161.96,161.99,161.8,161.9,17966.0,156.2452,156.2741,156.0908,156.1873,17966.0
2024-01-30 13:55:00,161.91,161.92,161.77,161.9,21127.0,156.1969,156.2066,156.0619,156.1873,21127.0
2024-01-30 14:00:00,161.9,161.93,161.83,161.88,13907.0,156.1873,156.2162,156.1198,156.168,13907.0
2024-01-30 14:05:00,161.88,161.98,161.83,161.86,20408.0,156.168,156.2645,156.1198,156.1487,20408.0
2024-01-30 14:10:00,161.85,161.97,161.7,161.88,12952.0,156.1391,156.2548,155.9944,156.168,12952.0
2024-01-30 14:15:00,161.92,161.93,161.66,161.71,9759.0,156.2066,156.2162,155.9558,156.004,9759.0
2024-01-30 14:20:00,161.69,161.8,161.66,161.78,9770.0,155.9847,156.0908,155.9558,156.0715,9770.0
2024-01-30 14:25:00,161.78,161.82,161.68,161.69,15166.0,156.0715,156.1101,155.9751,155.9847,15166.0
2024-01-30 14:30:00,161.7,161.89,161.7,161.78,12820.0,155.9944,156.1777,155.9944,156.0715,12820.0
2024-01-30 14:35:00,161.78,161.78,161.62,161.73,14021.0,156.0715,156.0715,155.9172,156.0233,14021.0
2024-01-30 14:40:00,161.73,161.79,161.67,161.69,13905.0,156.0233,156.0812,155.9654,155.9847,13905.0
2024-01-30 14:45:00,161.69,161.77,161.65,161.73,12536.0,155.9847,156.0619,155.9461,156.0233,12536.0
2024-01-30 14:50:00,161.73,161.9,161.73,161.87,15430.0,156.0233,156.1873,156.0233,156.1584,15430.0
2024-01-30 14:55:00,161.9,161.91,161.73,161.77,15515.0,156.1873,156.1969,156.0233,156.0619,15515.0
2024-01-30 15:00:00,161.76,161.84,161.68,161.69,12063.0,156.0522,156.1294,155.9751,155.9847,12063.0
2024-01-30 15:05:00,161.69,161.71,161.54,161.63,26514.0,155.9847,156.004,155.84,155.9268,26514.0
2024-01-30 15:10:00,161.64,161.85,161.64,161.83,14991.0,155.9365,156.1391,155.9365,156.1198,14991.0
2024-01-30 15:15:00,161.82,162.04,161.78,162.03,31030.0,156.1101,156.3224,156.0715,156.3127,31030.0
2024-01-30 15:20:00,162.02,162.26,161.99,162.19,58472.0,156.3031,156.5346,156.2741,156.4671,58472.0
2024-01-30 15:25:00,162.19,162.29,162.1,162.12,31355.0,156.4671,156.5635,156.3802,156.3995,31355.0
2024-01-30 15:30:00,162.13,162.14,161.94,162.04,44800.0,156.4092,156.4188,156.2259,156.3224,44800.0
2024-01-30 15:35:00,162.03,162.06,161.97,161.98,31061.0,156.3127,156.3417,156.2548,156.2645,31061.0
2024-01-30 15:40:00,161.97,162.08,161.93,162.02,33098.0,156.2548,156.3609,156.2162,156.3031,33098.0
2024-01-30 15:45:00,162.01,162.12,161.93,162.11,53139.0,156.2934,156.3995,156.2162,156.3899,53139.0
2024-01-30 15:50:00,162.09,162.22,161.84,161.99,81698.0,156.3706,156.496,156.1294,156.2741,81698.0
2024-01-30 15:55:00,161.99,162.17,161.91,162.07,196108.0,156.2741,156.4478,156.1969,156.3513,196108.0
2024-01-31 09:30:00,160.41,160.49,159.32,159.33,103286.0,154.7499,154.8271,153.6983,153.708,103286.0
2024-01-31 09:35:00,159.39,160.26,159.33,159.89,29082.0,153.7659,154.6052,153.708,154.2482,29082.0
2024-01-31 09:40:00,159.9,160.07,159.61,159.61,27985.0,154.2579,154.4219,153.9781,153.9781,27985.0
2024-01-31 09:45:00,159.6,160.45,159.55,160.45,54050.0,153.9685,154.7885,153.9202,154.7885,54050.0
2024-01-31 09:50:00,160.49,160.53,159.73,159.8,56108.0,154.8271,154.8656,154.0939,154.1614,56108.0
2024-01-31 09:55:00,159.77,159.91,159.4,159.54,41850.0,154.1325,154.2675,153.7755,153.9106,41850.0
2024-01-31 10:00:00,159.58,159.85,159.49,159.51,50122.0,153.9492,154.2096,153.8623,153.8816,50122.0
2024-01-31 10:05:00,159.5,159.75,159.44,159.66,39570.0,153.872,154.1132,153.8141,154.0263,39570.0
2024-01-31 10:10:00,159.62,160.06,159.59,160.04,87615.0,153.9878,154.4122,153.9588,154.3929,87615.0
2024-01-31 10:15:00,160.01,160.12,159.86,159.89,31159.0,154.364,154.4701,154.2193,154.2482,31159.0
2024-01-31 10:20:00,159.84,160.13,159.82,160.02,19389.0,154.2,154.4798,154.1807,154.3736,19389.0
2024-01-31 10:25:00,160.0,160.37,159.97,160.35,24035.0,154.3543,154.7113,154.3254,154.692,24035.0
2024-01-31 10:30:00,160.39,160.55,160.11,160.23,26321.0,154.7306,154.8849,154.4605,154.5762,26321.0
2024-01-31 10:35:00,160.24,160.25,159.84,159.93,24706.0,154.5859,154.5955,154.2,154.2868,24706.0
2024-01-31 10:40:00,159.92,160.38,159.92,160.17,16531.0,154.2772,154.7209,154.2772,154.5183,16531.0
2024-01-31 10:45:00,160.16,160.35,160.08,160.27,26422.0,154.5087,154.692,154.4315,154.6148,26422.0
2024-01-31 10:50:00,160.27,160.41,160.2,160.33,33438.0,154.6148,154.7499,154.5473,154.6727,33438.0
2024-01-31 10:55:00,160.34,160.43,160.15,160.31,44577.0,154.6823,154.7692,154.499,154.6534,44577.0
2024-01-31 11:00:00,160.3,160.88,160.28,160.77,43105.0,154.6438,155.2033,154.6245,155.0972,43105.0
2024-01-31 11:05:00,160.77,160.83,160.62,160.75,24774.0,155.0972,155.1551,154.9525,155.0779,24774.0
2024-01-31 11:10:00,160.75,160.75,160.44,160.53,16114.0,155.0779,155.0779,154.7788,154.8656,16114.0
2024-01-31 11:15:00,160.51,160.63,160.46,160.52,19165.0,154.8463,154.9621,154.7981,154.856,19165.0
2024-01-31 11:20:00,160.54,160.62,160.4,160.43,15778.0,154.8753,154.9525,154.7402,154.7692,15778.0
2024-01-31 11:25:00,160.38,160.65,160.35,160.65,10914.0,154.7209,154.9814,154.692,154.9814,10914.0
2024-01-31 11:30:00,160.68,160.69,160.27,160.32,22595.0,155.0103,155.02,154.6148,154.6631,22595.0
2024-01-31 11:35:00,160.35,160.47,160.19,160.43,13493.0,154.692,154.8078,154.5376,154.7692,13493.0
2024-01-31 11:40:00,160.39,160.39,160.15,160.31,11816.0,154.7306,154.7306,154.499,154.6534,11816.0
2024-01-31 11:45:00,160.32,160.64,160.3,160.37,9954.0,154.6631,154.9718,154.6438,154.7113,9954.0
2024-01-31 11:50:00,160.38,160.5,160.24,160.3,15456.0,154.7209,154.8367,154.5859,154.6438,15456.0
2024-01-31 11:55:00,160.31,160.49,160.3,160.39,25318.0,154.6534,154.8271,154.6438,154.7306,25318.0
2024-01-31 12:00:00,160.39,160.57,160.32,160.57,28364.0,154.7306,154.9042,154.6631,154.9042,28364.0
2024-01-31 12:05:00,160.61,160.66,160.49,160.66,22265.0,154.9428,154.9911,154.8271,154.9911,22265.0
2024-01-31 12:10:00,160.67,160.67,160.35,160.38,15645.0,155.0007,155.0007,154.692,154.7209,15645.0
2024-01-31 12:15:00,160.38,160.39,160.22,160.22,18990.0,154.7209,154.7306,154.5666,154.5666,18990.0
2024-01-31 12:20:00,160.17,160.32,160.15,160.23,17253.0,154.5183,154.6631,154.499,154.5762,17253.0
2024-01-31 12:25:00,160.25,160.46,160.24,160.41,29590.0,154.5955,154.7981,154.5859,154.7499,29590.0
2024-01-31 12:30:00,160.39,160.64,160.31,160.57,28152.0,154.7306,154.9718,154.6534,154.9042,28152.0
2024-01-31 12:35:00,160.56,160.56,160.23,160.33,26024.0,154.8946,154.8946,154.5762,154.6727,26024.0
2024-01-31 12:40:00,160.32,160.5,160.29,160.45,11260.0,154.6631,154.8367,154.6341,154.7885,11260.0
2024-01-31 12:45:00,160.44,160.5,160.4,160.47,20806.0,154.7788,154.8367,154.7402,154.8078,20806.0
2024-01-31 12:50:00,160.52,160.64,160.45,160.55,22677.0,154.856,154.9718,154.7885,154.8849,22677.0
2024-01-31 12:55:00,160.56,160.95,160.54,160.86,15146.0,154.8946,155.2708,154.8753,155.184,15146.0
2024-01-31 13:00:00,160.86,160.86,160.67,160.68,19840.0,155.184,155.184,155.0007,155.0103,19840.0
2024-01-31 13:05:00,160.67,160.9,160.66,160.85,34345.0,155.0007,155.2226,154.9911,155.1743,34345.0
2024-01-31 13:10:00,160.84,160.84,160.51,160.59,23750.0,155.1647,155.1647,154.8463,154.9235,23750.0
2024-01-31 13:15:00,160.56,160.98,160.54,160.93,26729.0,154.8946,155.2998,154.8753,155.2515,26729.0
2024-01-31 13:20:00,160.98,160.98,160.56,160.7,12273.0,155.2998,155.2998,154.8946,155.0296,12273.0
2024-01-31 13:25:00,160.75,160.81,160.65,160.79,13054.0,155.0779,155.1358,154.9814,155.1165,13054.0
2024-01-31 13:30:00,160.78,160.98,160.73,160.75,11030.0,155.1068,155.2998,155.0586,155.0779,11030.0
2024-01-31 13:35:00,160.77,160.83,160.61,160.63,10795.0,155.0972,155.1551,154.9428,154.9621,10795.0
2024-01-31 13:40:00,160.63,160.82,160.6,160.81,15421.0,154.9621,155.1454,154.9332,155.1358,15421.0
2024-01-31 13:45:00,160.81,161.08,160.81,161.03,39759.0,155.1358,155.3962,155.1358,155.348,39759.0
2024-01-31 13:50:00,161.02,161.08,160.92,161.0,12477.0,155.3384,155.3962,155.2419,155.3191,12477.0
2024-01-31 13:55:00,161.0,161.06,160.91,160.94,15277.0,155.3191,155.3769,155.2322,155.2612,15277.0
2024-01-31 14:00:00,160.96,161.2,160.32,160.43,33865.0,155.2805,155.512,154.6631,154.7692,33865.0
2024-01-31 14:05:00,160.53,160.81,160.22,160.34,14474.0,154.8656,155.1358,154.5666,154.6823,14474.0
2024-01-31 14:10:00,160.37,160.86,160.35,160.63,18451.0,154.7113,155.184,154.692,154.9621,18451.0
2024-01-31 14:15:00,160.64,160.72,160.27,160.28,14456.0,154.9718,155.0489,154.6148,154.6245,14456.0
2024-01-31 14:20:00,160.36,160.56,160.25,160.53,14977.0,154.7016,154.8946,154.5955,154.8656,14977.0
2024-01-31 14:25:00,160.51,160.65,160.49,160.54,11476.0,154.8463,154.9814,154.8271,154.8753,11476.0
2024-01-31 14:30:00,160.54,160.77,160.12,160.67,15481.0,154.8753,155.0972,154.4701,155.0007,15481.0
2024-01-31 14:35:00,160.68,161.82,160.43,161.66,18042.0,155.0103,156.1101,154.7692,155.9558,18042.0
2024-01-31 14:40:00,161.72,162.98,161.63,162.81,71294.0,156.0137,157.2292,155.9268,157.0652,71294.0
2024-01-31 14:45:00,162.81,163.17,161.74,162.12,60303.0,157.0652,157.4125,156.0329,156.3995,60303.0
2024-01-31 14:50:00,162.12,162.21,161.25,161.64,55293.0,156.3995,156.4864,155.5602,155.9365,55293.0
2024-01-31 14:55:00,161.62,161.82,161.04,161.25,30448.0,155.9172,156.1101,155.3576,155.5602,30448.0
2024-01-31 15:00:00,161.33,161.37,159.91,160.08,28769.0,155.6374,155.676,154.2675,154.4315,28769.0
2024-01-31 15:05:00,160.05,160.48,159.79,160.29,46360.0,154.4026,154.8174,154.1518,154.6341,46360.0
2024-01-31 15:10:00,160.29,160.56,160.08,160.39,37170.0,154.6341,154.8946,154.4315,154.7306,37170.0
2024-01-31 15:15:00,160.39,160.5,159.9,159.91,59442.0,154.7306,154.8367,154.2579,154.2675,59442.0
2024-01-31 15:20:00,159.92,160.82,159.8,160.56,34261.0,154.2772,155.1454,154.1614,154.8946,34261.0
2024-01-31 15:25:00,160.5,160.57,160.2,160.36,21742.0,154.8367,154.9042,154.5473,154.7016,21742.0
2024-01-31 15:30:00,160.34,160.39,159.93,160.1,40126.0,154.6823,154.7306,154.2868,154.4508,40126.0
2024-01-31 15:35:00,160.06,160.26,159.94,160.22,47186.0,154.4122,154.6052,154.2965,154.5666,47186.0
2024-01-31 15:40:00,160.21,160.31,160.09,160.15,55957.0,154.5569,154.6534,154.4412,154.499,55957.0
2024-01-31 15:45:00,160.16,160.39,160.14,160.25,61360.0,154.5087,154.7306,154.4894,154.5955,61360.0
2024-01-31 15:50:00,160.24,160.58,159.68,160.43,260083.0,154.5859,154.9139,154.0456,154.7692,260083.0
2024-01-31 15:55:00,160.4,160.42,160.04,160.04,258492.0,154.7402,154.7595,154.3929,154.3929,258492.0
2024-02-01 09:30:00,159.22,159.41,158.13,158.9,125689.0,153.6019,153.7852,152.5503,153.2932,125689.0
2024-02-01 09:35:00,159.06,159.33,158.42,158.56,70156.0,153.4475,153.708,152.8301,152.9652,70156.0
2024-02-01 09:40:00,158.83,159.29,158.39,158.86,266274.0,153.2256,153.6694,152.8012,153.2546,266274.0
2024-02-01 09:45:00,158.82,158.89,158.4,158.74,67692.0,153.216,153.2835,152.8108,153.1388,67692.0
2024-02-01 09:50:00,158.75,158.85,158.24,158.4,78611.0,153.1484,153.2449,152.6564,152.8108,78611.0
2024-02-01 09:55:00,158.43,158.43,157.63,157.78,82539.0,152.8397,152.8397,152.068,152.2127,82539.0
2024-02-01 10:00:00,157.72,157.79,157.13,157.71,72875.0,152.1548,152.2223,151.5856,152.1451,72875.0
2024-02-01 10:05:00,157.8,158.16,157.61,158.16,24938.0,152.232,152.5793,152.0487,152.5793,24938.0
2024-02-01 10:10:00,158.13,158.18,157.87,157.98,29743.0,152.5503,152.5986,152.2995,152.4056,29743.0
2024-02-01 10:15:00,157.97,158.36,157.96,158.14,22230.0,152.396,152.7722,152.3863,152.56,22230.0
2024-02-01 10:20:00,158.12,158.12,157.61,157.7,36777.0,152.5407,152.5407,152.0487,152.1355,36777.0
2024-02-01 10:25:00,157.71,158.16,157.62,158.14,43396.0,152.1451,152.5793,152.0583,152.56,43396.0
2024-02-01 10:30:00,158.15,158.18,157.93,157.97,43525.0,152.5696,152.5986,152.3574,152.396,43525.0
2024-02-01 10:35:00,158.01,158.13,157.8,157.94,68924.0,152.4346,152.5503,152.232,152.367,68924.0
2024-02-01 10:40:00,157.95,158.05,157.74,157.78,29299.0,152.3767,152.4731,152.1741,152.2127,29299.0
2024-02-01 10:45:00,157.79,157.8,157.44,157.57,51614.0,152.2223,152.232,151.8847,152.0101,51614.0
2024-02-01 10:50:00,157.59,157.82,156.75,156.78,196315.0,152.0294,152.2513,151.219,151.248,196315.0
2024-02-01 10:55:00,156.78,157.27,156.66,156.95,203448.0,151.248,151.7207,151.1322,151.412,203448.0
2024-02-01 11:00:00,157.0,157.58,156.93,157.53,65648.0,151.4602,152.0197,151.3927,151.9715,65648.0
2024-02-01 11:05:00,157.54,158.55,157.54,158.33,152529.0,151.9811,152.9555,151.9811,152.7433,152529.0
2024-02-01 11:10:00,158.22,158.48,157.62,158.09,161435.0,152.6371,152.888,152.0583,152.5117,161435.0
2024-02-01 11:15:00,158.02,158.32,157.88,157.88,26223.0,152.4442,152.7336,152.3091,152.3091,26223.0
2024-02-01 11:20:00,157.89,158.19,157.71,157.71,20310.0,152.3188,152.6082,152.1451,152.1451,20310.0
2024-02-01 11:25:00,157.84,157.88,157.42,157.48,52591.0,152.2706,152.3091,151.8654,151.9233,52591.0
2024-02-01 11:30:00,157.47,157.73,157.38,157.57,106489.0,151.9136,152.1644,151.8268,152.0101,106489.0
2024-02-01 11:35:00,157.54,157.63,157.45,157.61,17631.0,151.9811,152.068,151.8943,152.0487,17631.0
2024-02-01 11:40:00,157.62,157.88,157.61,157.7,17575.0,152.0583,152.3091,152.0487,152.1355,17575.0
2024-02-01 11:45:00,157.7,157.81,157.54,157.63,13995.0,152.1355,152.2416,151.9811,152.068,13995.0
2024-02-01 11:50:00,157.65,157.91,157.6,157.89,23444.0,152.0873,152.3381,152.039,152.3188,23444.0
2024-02-01 11:55:00,157.96,158.1,157.94,158.0,35657.0,152.3863,152.5214,152.367,152.4249,35657.0
2024-02-01 12:00:00,158.0,158.56,157.98,158.45,27865.0,152.4249,152.9652,152.4056,152.859,27865.0
2024-02-01 12:05:00,158.5,158.87,158.49,158.83,47684.0,152.9073,153.2642,152.8976,153.2256,47684.0
2024-02-01 12:10:00,158.81,158.94,158.73,158.77,74161.0,153.2063,153.3317,153.1292,153.1677,74161.0
2024-02-01 12:15:00,158.79,158.98,158.74,158.86,56957.0,153.187,153.3703,153.1388,153.2546,56957.0
2024-02-01 12:20:00,158.88,158.88,158.74,158.87,21555.0,153.2739,153.2739,153.1388,153.2642,21555.0
2024-02-01 12:25:00,158.87,158.89,158.75,158.81,17097.0,153.2642,153.2835,153.1484,153.2063,17097.0
2024-02-01 12:30:00,158.79,158.88,158.76,158.85,37615.0,153.187,153.2739,153.1581,153.2449,37615.0
2024-02-01 12:35:00,158.88,159.03,158.63,158.67,45183.0,153.2739,153.4186,153.0327,153.0713,45183.0
2024-02-01 12:40:00,158.65,158.9,158.55,158.85,22859.0,153.052,153.2932,152.9555,153.2449,22859.0
2024-02-01 12:45:00,158.87,159.29,158.84,159.27,30682.0,153.2642,153.6694,153.2353,153.6501,30682.0
2024-02-01 12:50:00,159.28,159.76,159.26,159.72,23335.0,153.6597,154.1228,153.6405,154.0842,23335.0
2024-02-01 12:55:00,159.72,159.72,159.08,159.13,27487.0,154.0842,154.0842,153.4668,153.515,27487.0
2024-02-01 13:00:00,159.08,159.1,158.45,158.56,69225.0,153.4668,153.4861,152.859,152.9652,69225.0
2024-02-01 13:05:00,158.59,158.66,158.53,158.64,37392.0,152.9941,153.0616,152.9362,153.0423,37392.0
2024-02-01 13:10:00,158.66,158.96,158.66,158.94,7187.0,153.0616,153.351,153.0616,153.3317,7187.0
2024-02-01 13:15:00,158.94,159.01,158.59,158.73,12512.0,153.3317,153.3993,152.9941,153.1292,12512.0
2024-02-01 13:20:00,158.72,158.86,158.61,158.73,9559.0,153.1195,153.2546,153.0134,153.1292,9559.0
2024-02-01 13:25:00,158.74,158.85,158.71,158.74,9111.0,153.1388,153.2449,153.1099,153.1388,9111.0
2024-02-01 13:30:00,158.72,159.17,158.72,159.09,13664.0,153.1195,153.5536,153.1195,153.4765,13664.0
2024-02-01 13:35:00,159.12,159.21,158.54,158.64,27877.0,153.5054,153.5922,152.9459,153.0423,27877.0
2024-02-01 13:40:00,158.65,158.94,158.63,158.87,9957.0,153.052,153.3317,153.0327,153.2642,9957.0
2024-02-01 13:45:00,158.87,159.15,158.87,159.14,8032.0,153.2642,153.5343,153.2642,153.5247,8032.0
2024-02-01 13:50:00,159.13,159.29,159.1,159.25,12621.0,153.515,153.6694,153.4861,153.6308,12621.0
2024-02-01 13:55:00,159.24,159.35,159.14,159.16,17830.0,153.6212,153.7273,153.5247,153.544,17830.0
2024-02-01 14:00:00,159.21,159.21,159.0,159.11,19271.0,153.5922,153.5922,153.3896,153.4957,19271.0
2024-02-01 14:05:00,159.1,159.25,159.1,159.24,17771.0,153.4861,153.6308,153.4861,153.6212,17771.0
2024-02-01 14:10:00,159.22,159.26,158.89,158.92,20637.0,153.6019,153.6405,153.2835,153.3124,20637.0
2024-02-01 14:15:00,158.92,159.02,158.84,158.87,14202.0,153.3124,153.4089,153.2353,153.2642,14202.0
2024-02-01 14:20:00,158.91,158.94,158.69,158.75,17051.0,153.3028,153.3317,153.0906,153.1484,17051.0
2024-02-01 14:25:00,158.74,158.86,158.74,158.83,12849.0,153.1388,153.2546,153.1388,153.2256,12849.0
2024-02-01 14:30:00,158.88,158.89,158.66,158.69,16854.0,153.2739,153.2835,153.0616,153.0906,16854.0
2024-02-01 14:35:00,158.7,159.07,158.7,159.01,14135.0,153.1002,153.4572,153.1002,153.3993,14135.0
2024-02-01 14:40:00,159.03,159.14,159.0,159.14,20919.0,153.4186,153.5247,153.3896,153.5247,20919.0
2024-02-01 14:45:00,159.15,159.35,159.12,159.24,29358.0,153.5343,153.7273,153.5054,153.6212,29358.0
2024-02-01 14:50:00,159.24,159.32,159.18,159.2,8274.0,153.6212,153.6983,153.5633,153.5826,8274.0
2024-02-01 14:55:00,159.21,159.35,159.15,159.35,18309.0,153.5922,153.7273,153.5343,153.7273,18309.0
2024-02-01 15:00:00,159.37,159.71,159.35,159.7,25301.0,153.7466,154.0746,153.7273,154.0649,25301.0
2024-02-01 15:05:00,159.72,159.84,159.52,159.53,29734.0,154.0842,154.2,153.8913,153.9009,29734.0
2024-02-01 15:10:00,159.54,159.69,159.39,159.69,47712.0,153.9106,154.0553,153.7659,154.0553,47712.0
2024-02-01 15:15:00,159.68,159.71,159.61,159.67,20676.0,154.0456,154.0746,153.9781,154.036,20676.0
2024-02-01 15:20:00,159.69,159.74,159.66,159.72,22389.0,154.0553,154.1035,154.0263,154.0842,22389.0
2024-02-01 15:25:00,159.73,159.81,159.67,159.75,37829.0,154.0939,154.171,154.036,154.1132,37829.0
2024-02-01 15:30:00,159.76,159.87,159.64,159.69,38548.0,154.1228,154.2289,154.007,154.0553,38548.0
2024-02-01 15:35:00,159.67,159.82,159.67,159.71,42403.0,154.036,154.1807,154.036,154.0746,42403.0
2024-02-01 15:40:00,159.71,159.78,159.65,159.72,34958.0,154.0746,154.1421,154.0167,154.0842,34958.0
2024-02-01 15:45:00,159.71,159.75,159.48,159.48,46332.0,154.0746,154.1132,153.8527,153.8527,46332.0
2024-02-01 15:50:00,159.47,159.66,159.4,159.56,78530.0,153.843,154.0263,153.7755,153.9299,78530.0
2024-02-01 15:55:00,159.57,159.72,159.41,159.68,262374.0,153.9395,154.0842,153.7852,154.0456,262374.0
2024-02-02 09:30:00,158.25,159.06,157.97,158.18,81578.0,152.6661,153.4475,152.396,152.5986,81578.0
2024-02-02 09:35:00,158.21,158.62,158.17,158.55,26499.0,152.6275,153.023,152.5889,152.9555,26499.0
2024-02-02 09:40:00,158.49,158.74,157.77,157.93,49731.0,152.8976,153.1388,152.203,152.3574,49731.0
2024-02-02 09:45:00,157.89,158.9,157.81,158.84,71400.0,152.3188,153.2932,152.2416,153.2353,71400.0
2024-02-02 09:50:00,158.81,158.87,158.15,158.25,58777.0,153.2063,153.2642,152.5696,152.6661,58777.0
2024-02-02 09:55:00,158.21,158.8,158.21,158.51,39369.0,152.6275,153.1967,152.6275,152.9169,39369.0
2024-02-02 10:00:00,158.51,158.77,158.42,158.61,33951.0,152.9169,153.1677,152.8301,153.0134,33951.0
2024-02-02 10:05:00,158.6,158.6,158.26,158.47,25502.0,153.0037,153.0037,152.6757,152.8783,25502.0
2024-02-02 10:10:00,158.47,158.61,158.26,158.46,64843.0,152.8783,153.0134,152.6757,152.8687,64843.0
2024-02-02 10:15:00,158.45,158.53,158.23,158.34,16075.0,152.859,152.9362,152.6468,152.7529,16075.0
2024-02-02 10:20:00,158.31,158.78,158.25,158.78,29651.0,152.724,153.1774,152.6661,153.1774,29651.0
2024-02-02 10:25:00,158.8,158.82,158.37,158.41,35092.0,153.1967,153.216,152.7819,152.8204,35092.0
2024-02-02 10:30:00,158.42,158.48,158.1,158.43,32494.0,152.8301,152.888,152.5214,152.8397,32494.0
2024-02-02 10:35:00,158.4,158.61,158.16,158.58,28111.0,152.8108,153.0134,152.5793,152.9844,28111.0
2024-02-02 10:40:00,158.59,158.86,158.58,158.78,16107.0,152.9941,153.2546,152.9844,153.1774,16107.0
2024-02-02 10:45:00,158.79,158.95,158.71,158.86,21022.0,153.187,153.3414,153.1099,153.2546,21022.0
2024-02-02 10:50:00,158.83,158.87,158.35,158.49,31584.0,153.2256,153.2642,152.7626,152.8976,31584.0
2024-02-02 10:55:00,158.49,158.66,158.17,158.19,15419.0,152.8976,153.0616,152.5889,152.6082,15419.0
2024-02-02 11:00:00,158.21,158.33,157.8,157.87,31449.0,152.6275,152.7433,152.232,152.2995,31449.0
2024-02-02 11:05:00,157.92,158.28,157.91,158.06,30626.0,152.3477,152.695,152.3381,152.4828,30626.0
2024-02-02 11:10:00,158.1,158.37,158.07,158.36,25045.0,152.5214,152.7819,152.4924,152.7722,25045.0
2024-02-02 11:15:00,158.32,158.67,158.31,158.67,14585.0,152.7336,153.0713,152.724,153.0713,14585.0
2024-02-02 11:20:00,158.65,158.65,158.47,158.54,15189.0,153.052,153.052,152.8783,152.9459,15189.0
2024-02-02 11:25:00,158.54,158.95,158.46,158.9,26304.0,152.9459,153.3414,152.8687,153.2932,26304.0
2024-02-02 11:30:00,158.92,159.09,158.78,158.92,22922.0,153.3124,153.4765,153.1774,153.3124,22922.0
2024-02-02 11:35:00,158.89,159.0,158.73,158.99,12543.0,153.2835,153.3896,153.1292,153.38,12543.0
2024-02-02 11:40:00,159.01,159.08,158.92,158.99,11809.0,153.3993,153.4668,153.3124,153.38,11809.0
2024-02-02 11:45:00,158.98,159.01,158.78,158.97,13174.0,153.3703,153.3993,153.1774,153.3607,13174.0
2024-02-02 11:50:00,158.98,159.14,158.94,158.97,20640.0,153.3703,153.5247,153.3317,153.3607,20640.0
2024-02-02 11:55:00,158.92,158.99,158.74,158.83,15303.0,153.3124,153.38,153.1388,153.2256,15303.0
2024-02-02 12:00:00,158.84,158.9,158.69,158.7,17020.0,153.2353,153.2932,153.0906,153.1002,17020.0
2024-02-02 12:05:00,158.69,158.92,158.69,158.87,25895.0,153.0906,153.3124,153.0906,153.2642,25895.0
2024-02-02 12:10:00,158.86,159.07,158.83,158.87,20423.0,153.2546,153.4572,153.2256,153.2642,20423.0
2024-02-02 12:15:00,158.84,158.94,158.76,158.94,17839.0,153.2353,153.3317,153.1581,153.3317,17839.0
2024-02-02 12:20:00,158.94,158.98,158.79,158.94,9167.0,153.3317,153.3703,153.187,153.3317,9167.0
2024-02-02 12:25:00,158.96,159.16,158.84,159.1,13465.0,153.351,153.544,153.2353,153.4861,13465.0
2024-02-02 12:30:00,159.1,159.23,158.82,158.85,12192.0,153.4861,153.6115,153.216,153.2449,12192.0
2024-02-02 12:35:00,158.87,159.0,158.83,158.94,13163.0,153.2642,153.3896,153.2256,153.3317,13163.0
2024-02-02 12:40:00,158.95,158.96,158.3,158.34,31238.0,153.3414,153.351,152.7143,152.7529,31238.0
2024-02-02 12:45:00,158.26,158.6,158.15,158.6,21324.0,152.6757,153.0037,152.5696,153.0037,21324.0
2024-02-02 12:50:00,158.59,158.6,158.26,158.45,21941.0,152.9941,153.0037,152.6757,152.859,21941.0
2024-02-02 12:55:00,158.41,158.64,158.34,158.63,16870.0,152.8204,153.0423,152.7529,153.0327,16870.0
2024-02-02 13:00:00,158.67,158.86,158.59,158.84,9871.0,153.0713,153.2546,152.9941,153.2353,9871.0
2024-02-02 13:05:00,158.82,158.98,158.65,158.68,44540.0,153.216,153.3703,153.052,153.0809,44540.0
2024-02-02 13:10:00,158.71,158.89,158.69,158.88,25875.0,153.1099,153.2835,153.0906,153.2739,25875.0
2024-02-02 13:15:00,158.91,159.3,158.81,159.29,59394.0,153.3028,153.679,153.2063,153.6694,59394.0
2024-02-02 13:20:00,159.28,159.28,159.05,159.05,13679.0,153.6597,153.6597,153.4379,153.4379,13679.0
2024-02-02 13:25:00,159.05,159.06,158.64,158.74,73233.0,153.4379,153.4475,153.0423,153.1388,73233.0
2024-02-02 13:30:00,158.72,158.85,158.49,158.83,70000.0,153.1195,153.2449,152.8976,153.2256,70000.0
2024-02-02 13:35:00,158.83,158.87,158.58,158.81,45036.0,153.2256,153.2642,152.9844,153.2063,45036.0
2024-02-02 13:40:00,158.89,159.1,158.85,159.08,6088.0,153.2835,153.4861,153.2449,153.4668,6088.0
2024-02-02 13:45:00,159.08,159.31,159.07,159.19,10420.0,153.4668,153.6887,153.4572,153.5729,10420.0
2024-02-02 13:50:00,159.23,159.36,159.15,159.27,6899.0,153.6115,153.7369,153.5343,153.6501,6899.0
2024-02-02 13:55:00,159.25,159.26,159.14,159.19,7896.0,153.6308,153.6405,153.5247,153.5729,7896.0
2024-02-02 14:00:00,159.21,159.58,159.19,159.54,11579.0,153.5922,153.9492,153.5729,153.9106,11579.0
2024-02-02 14:05:00,159.47,159.53,159.41,159.48,58653.0,153.843,153.9009,153.7852,153.8527,58653.0
2024-02-02 14:10:00,159.47,159.5,159.33,159.4,11030.0,153.843,153.872,153.708,153.7755,11030.0
2024-02-02 14:15:00,159.43,159.49,159.28,159.32,13452.0,153.8045,153.8623,153.6597,153.6983,13452.0
2024-02-02 14:20:00,159.34,159.35,159.03,159.16,21555.0,153.7176,153.7273,153.4186,153.544,21555.0
2024-02-02 14:25:00,159.18,159.28,159.11,159.17,8407.0,153.5633,153.6597,153.4957,153.5536,8407.0
2024-02-02 14:30:00,159.18,159.29,159.09,159.27,17638.0,153.5633,153.6694,153.4765,153.6501,17638.0
2024-02-02 14:35:00,159.32,159.36,159.23,159.3,9205.0,153.6983,153.7369,153.6115,153.679,9205.0
2024-02-02 14:40:00,159.33,159.46,159.31,159.37,7578.0,153.708,153.8334,153.6887,153.7466,7578.0
2024-02-02 14:45:00,159.34,159.52,159.33,159.47,15326.0,153.7176,153.8913,153.708,153.843,15326.0
2024-02-02 14:50:00,159.47,159.48,159.12,159.26,19089.0,153.843,153.8527,153.5054,153.6405,19089.0
2024-02-02 14:55:00,159.25,159.46,159.14,159.46,30479.0,153.6308,153.8334,153.5247,153.8334,30479.0
2024-02-02 15:00:00,159.46,159.46,159.15,159.33,16596.0,153.8334,153.8334,153.5343,153.708,16596.0
2024-02-02 15:05:00,159.32,159.35,159.17,159.28,48371.0,153.6983,153.7273,153.5536,153.6597,48371.0
2024-02-02 15:10:00,159.29,159.46,159.23,159.37,25934.0,153.6694,153.8334,153.6115,153.7466,25934.0
2024-02-02 15:15:00,159.39,159.39,159.25,159.29,32430.0,153.7659,153.7659,153.6308,153.6694,32430.0
2024-02-02 15:20:00,159.29,159.39,159.11,159.15,30231.0,153.6694,153.7659,153.4957,153.5343,30231.0
2024-02-02 15:25:00,159.18,159.56,159.18,159.56,24496.0,153.5633,153.9299,153.5633,153.9299,24496.0
2024-02-02 15:30:00,159.55,159.59,159.23,159.29,32117.0,153.9202,153.9588,153.6115,153.6694,32117.0
2024-02-02 15:35:00,159.3,159.39,159.16,159.32,32863.0,153.679,153.7659,153.544,153.6983,32863.0
2024-02-02 15:40:00,159.32,159.42,159.28,159.34,26933.0,153.6983,153.7948,153.6597,153.7176,26933.0
2024-02-02 15:45:00,159.34,159.59,159.2,159.52,71562.0,153.7176,153.9588,153.5826,153.8913,71562.0
2024-02-02 15:50:00,159.51,159.8,159.36,159.59,126872.0,153.8816,154.1614,153.7369,153.9588,126872.0
2024-02-02 15:55:00,159.61,159.77,159.14,159.17,232531.0,153.9781,154.1325,153.5247,153.5536,232531.0
2024-02-05 09:30:00,159.83,159.99,158.12,158.37,91793.0,154.1903,154.3447,152.5407,152.7819,91793.0
2024-02-05 09:35:00,158.25,158.82,158.21,158.61,27631.0,152.6661,153.216,152.6275,153.0134,27631.0
2024-02-05 09:40:00,158.67,158.68,158.22,158.44,25252.0,153.0713,153.0809,152.6371,152.8494,25252.0
2024-02-05 09:45:00,158.48,158.94,158.46,158.94,42605.0,152.888,153.3317,152.8687,153.3317,42605.0
2024-02-05 09:50:00,158.83,158.92,158.58,158.83,20249.0,153.2256,153.3124,152.9844,153.2256,20249.0
2024-02-05 09:55:00,158.84,159.14,158.69,159.13,30616.0,153.2353,153.5247,153.0906,153.515,30616.0
2024-02-05 10:00:00,159.09,159.29,158.49,158.54,39041.0,153.4765,153.6694,152.8976,152.9459,39041.0
2024-02-05 10:05:00,158.5,158.87,158.49,158.6,20441.0,152.9073,153.2642,152.8976,153.0037,20441.0
2024-02-05 10:10:00,158.57,158.62,158.31,158.36,23691.0,152.9748,153.023,152.724,152.7722,23691.0
2024-02-05 10:15:00,158.37,158.41,157.78,157.83,38800.0,152.7819,152.8204,152.2127,152.2609,38800.0
2024-02-05 10:20:00,157.8,157.98,157.72,157.92,25375.0,152.232,152.4056,152.1548,152.3477,25375.0
2024-02-05 10:25:00,157.91,157.99,157.8,157.83,16595.0,152.3381,152.4153,152.232,152.2609,16595.0
2024-02-05 10:30:00,157.86,158.21,157.81,158.21,18747.0,152.2899,152.6275,152.2416,152.6275,18747.0
2024-02-05 10:35:00,158.21,158.4,158.17,158.28,12277.0,152.6275,152.8108,152.5889,152.695,12277.0
2024-02-05 10:40:00,158.24,158.27,157.7,157.7,15593.0,152.6564,152.6854,152.1355,152.1355,15593.0
2024-02-05 10:45:00,157.65,157.87,157.59,157.84,24167.0,152.0873,152.2995,152.0294,152.2706,24167.0
2024-02-05 10:50:00,157.85,158.09,157.81,158.08,24404.0,152.2802,152.5117,152.2416,152.5021,24404.0
2024-02-05 10:55:00,158.09,158.14,157.99,158.03,51177.0,152.5117,152.56,152.4153,152.4539,51177.0
2024-02-05 11:00:00,158.03,158.14,157.95,158.11,42005.0,152.4539,152.56,152.3767,152.531,42005.0
2024-02-05 11:05:00,158.12,158.51,158.12,158.49,17619.0,152.5407,152.9169,152.5407,152.8976,17619.0
2024-02-05 11:10:00,158.46,158.64,158.44,158.64,27151.0,152.8687,153.0423,152.8494,153.0423,27151.0
2024-02-05 11:15:00,158.64,158.72,158.53,158.66,11405.0,153.0423,153.1195,152.9362,153.0616,11405.0
2024-02-05 11:20:00,158.69,158.78,158.59,158.75,49915.0,153.0906,153.1774,152.9941,153.1484,49915.0
2024-02-05 11:25:00,158.77,158.85,158.71,158.77,81101.0,153.1677,153.2449,153.1099,153.1677,81101.0
2024-02-05 11:30:00,158.78,158.9,158.77,158.86,59529.0,153.1774,153.2932,153.1677,153.2546,59529.0
2024-02-05 11:35:00,158.83,158.83,158.4,158.72,39598.0,153.2256,153.2256,152.8108,153.1195,39598.0
2024-02-05 11:40:00,158.7,158.75,158.55,158.73,26965.0,153.1002,153.1484,152.9555,153.1292,26965.0
2024-02-05 11:45:00,158.73,158.77,158.6,158.74,34558.0,153.1292,153.1677,153.0037,153.1388,34558.0
2024-02-05 11:50:00,158.75,158.77,158.58,158.76,23537.0,153.1484,153.1677,152.9844,153.1581,23537.0
2024-02-05 11:55:00,158.75,158.93,158.74,158.88,72076.0,153.1484,153.3221,153.1388,153.2739,72076.0
2024-02-05 12:00:00,158.89,158.92,158.79,158.83,31611.0,153.2835,153.3124,153.187,153.2256,31611.0
2024-02-05 12:05:00,158.83,159.07,158.83,159.02,17973.0,153.2256,153.4572,153.2256,153.4089,17973.0
2024-02-05 12:10:00,159.03,159.19,158.99,159.16,17174.0,153.4186,153.5729,153.38,153.544,17174.0
2024-02-05 12:15:00,159.18,159.27,159.13,159.19,13859.0,153.5633,153.6501,153.515,153.5729,13859.0
2024-02-05 12:20:00,159.18,159.22,158.92,158.94,14475.0,153.5633,153.6019,153.3124,153.3317,14475.0
2024-02-05 12:25:00,158.94,158.99,158.85,158.92,21182.0,153.3317,153.38,153.2449,153.3124,21182.0
2024-02-05 12:30:00,158.94,159.06,158.87,159.04,16764.0,153.3317,153.4475,153.2642,153.4282,16764.0
2024-02-05 12:35:00,159.02,159.35,159.02,159.27,16236.0,153.4089,153.7273,153.4089,153.6501,16236.0
2024-02-05 12:40:00,159.34,159.34,159.12,159.12,14224.0,153.7176,153.7176,153.5054,153.5054,14224.0
2024-02-05 12:45:00,159.14,159.28,159.08,159.24,19310.0,153.5247,153.6597,153.4668,153.6212,19310.0
2024-02-05 12:50:00,159.26,159.28,159.16,159.18,10489.0,153.6405,153.6597,153.544,153.5633,10489.0
2024-02-05 12:55:00,159.15,159.36,159.05,159.31,15712.0,153.5343,153.7369,153.4379,153.6887,15712.0
2024-02-05 13:00:00,159.32,159.47,159.22,159.35,22028.0,153.6983,153.843,153.6019,153.7273,22028.0
2024-02-05 13:05:00,159.36,159.61,159.29,159.34,20359.0,153.7369,153.9781,153.6694,153.7176,20359.0
2024-02-05 13:10:00,159.35,159.57,159.33,159.38,10394.0,153.7273,153.9395,153.708,153.7562,10394.0
2024-02-05 13:15:00,159.39,159.4,159.22,159.3,12997.0,153.7659,153.7755,153.6019,153.679,12997.0
2024-02-05 13:20:00,159.3,159.36,159.06,159.09,7266.0,153.679,153.7369,153.4475,153.4765,7266.0
2024-02-05 13:25:00,159.06,159.1,158.9,158.91,11893.0,153.4475,153.4861,153.2932,153.3028,11893.0
2024-02-05 13:30:00,158.91,159.13,158.91,159.13,14098.0,153.3028,153.515,153.3028,153.515,14098.0
2024-02-05 13:35:00,159.13,159.26,159.13,159.19,7183.0,153.515,153.6405,153.515,153.5729,7183.0
2024-02-05 13:40:00,159.21,159.24,159.14,159.19,6667.0,153.5922,153.6212,153.5247,153.5729,6667.0
2024-02-05 13:45:00,159.21,159.33,159.21,159.26,13270.0,153.5922,153.708,153.5922,153.6405,13270.0
2024-02-05 13:50:00,159.26,159.33,159.14,159.24,8996.0,153.6405,153.708,153.5247,153.6212,8996.0
2024-02-05 13:55:00,159.23,159.28,159.09,159.23,11291.0,153.6115,153.6597,153.4765,153.6115,11291.0
2024-02-05 14:00:00,159.21,159.21,159.05,159.17,8537.0,153.5922,153.5922,153.4379,153.5536,8537.0
2024-02-05 14:05:00,159.18,159.27,159.12,159.25,13985.0,153.5633,153.6501,153.5054,153.6308,13985.0
2024-02-05 14:10:00,159.27,159.33,159.22,159.29,8366.0,153.6501,153.708,153.6019,153.6694,8366.0
2024-02-05 14:15:00,159.3,159.31,159.13,159.19,15883.0,153.679,153.6887,153.515,153.5729,15883.0
2024-02-05 14:20:00,159.2,159.39,159.18,159.37,11044.0,153.5826,153.7659,153.5633,153.7466,11044.0
2024-02-05 14:25:00,159.37,159.43,159.3,159.36,16067.0,153.7466,153.8045,153.679,153.7369,16067.0
2024-02-05 14:30:00,159.36,159.51,159.27,159.48,17484.0,153.7369,153.8816,153.6501,153.8527,17484.0
2024-02-05 14:35:00,159.47,159.62,159.44,159.61,18437.0,153.843,153.9878,153.8141,153.9781,18437.0
2024-02-05 14:40:00,159.62,159.68,159.57,159.68,12859.0,153.9878,154.0456,153.9395,154.0456,12859.0
2024-02-05 14:45:00,159.67,159.76,159.63,159.66,12029.0,154.036,154.1228,153.9974,154.0263,12029.0
2024-02-05 14:50:00,159.67,159.7,159.39,159.44,26694.0,154.036,154.0649,153.7659,153.8141,26694.0
2024-02-05 14:55:00,159.42,159.51,159.32,159.46,11974.0,153.7948,153.8816,153.6983,153.8334,11974.0
2024-02-05 15:00:00,159.45,159.45,159.33,159.38,16594.0,153.8237,153.8237,153.708,153.7562,16594.0
2024-02-05 15:05:00,159.4,159.41,159.1,159.14,12682.0,153.7755,153.7852,153.4861,153.5247,12682.0
2024-02-05 15:10:00,159.14,159.31,159.07,159.1,62713.0,153.5247,153.6887,153.4572,153.4861,62713.0
2024-02-05 15:15:00,159.07,159.29,159.03,159.13,30703.0,153.4572,153.6694,153.4186,153.515,30703.0
2024-02-05 15:20:00,159.15,159.17,158.99,159.01,17781.0,153.5343,153.5536,153.38,153.3993,17781.0
2024-02-05 15:25:00,159.02,159.04,158.9,158.96,15273.0,153.4089,153.4282,153.2932,153.351,15273.0
2024-02-05 15:30:00,158.96,158.99,158.83,158.98,20126.0,153.351,153.38,153.2256,153.3703,20126.0
2024-02-05 15:35:00,158.97,159.01,158.77,158.83,24868.0,153.3607,153.3993,153.1677,153.2256,24868.0
2024-02-05 15:40:00,158.84,158.94,158.8,158.89,33333.0,153.2353,153.3317,153.1967,153.2835,33333.0
2024-02-05 15:45:00,158.87,158.94,158.8,158.83,24543.0,153.2642,153.3317,153.1967,153.2256,24543.0
2024-02-05 15:50:00,158.87,159.0,158.82,158.96,50368.0,153.2642,153.3896,153.216,153.351,50368.0
2024-02-05 15:55:00,158.97,159.1,158.81,158.9,197556.0,153.3607,153.4861,153.2063,153.2932,197556.0
2024-02-06 09:30:00,159.17,159.7,158.9,159.05,51692.0,153.5536,154.0649,153.2932,153.4379,51692.0
2024-02-06 09:35:00,158.99,159.18,158.74,158.89,22808.0,153.38,153.5633,153.1388,153.2835,22808.0
2024-02-06 09:40:00,158.88,159.1,158.71,159.06,10936.0,153.2739,153.4861,153.1099,153.4475,10936.0
2024-02-06 09:45:00,159.06,159.13,158.6,158.72,30718.0,153.4475,153.515,153.0037,153.1195,30718.0
2024-02-06 09:50:00,158.73,159.01,158.64,158.95,44531.0,153.1292,153.3993,153.0423,153.3414,44531.0
2024-02-06 09:55:00,158.97,159.06,158.45,158.49,28689.0,153.3607,153.4475,152.859,152.8976,28689.0
2024-02-06 10:00:00,158.55,158.81,158.39,158.66,143068.0,152.9555,153.2063,152.8012,153.0616,143068.0
2024-02-06 10:05:00,158.64,158.89,158.54,158.81,36580.0,153.0423,153.2835,152.9459,153.2063,36580.0
2024-02-06 10:10:00,158.81,158.85,158.62,158.7,36254.0,153.2063,153.2449,153.023,153.1002,36254.0
2024-02-06 10:15:00,158.75,159.26,158.64,159.22,35281.0,153.1484,153.6405,153.0423,153.6019,35281.0
2024-02-06 10:20:00,159.22,159.32,158.8,158.8,21007.0,153.6019,153.6983,153.1967,153.1967,21007.0
2024-02-06 10:25:00,158.79,158.81,158.5,158.64,44854.0,153.187,153.2063,152.9073,153.0423,44854.0
2024-02-06 10:30:00,158.61,158.8,158.55,158.58,21884.0,153.0134,153.1967,152.9555,152.9844,21884.0
2024-02-06 10:35:00,158.58,158.62,158.44,158.46,9935.0,152.9844,153.023,152.8494,152.8687,9935.0
2024-02-06 10:40:00,158.48,158.54,157.98,158.16,22621.0,152.888,152.9459,152.4056,152.5793,22621.0
2024-02-06 10:45:00,158.14,158.32,157.9,157.96,12506.0,152.56,152.7336,152.3284,152.3863,12506.0
2024-02-06 10:50:00,157.96,158.12,157.76,158.09,27168.0,152.3863,152.5407,152.1934,152.5117,27168.0
2024-02-06 10:55:00,158.13,158.24,158.05,158.19,13882.0,152.5503,152.6564,152.4731,152.6082,13882.0
2024-02-06 11:00:00,158.18,158.24,158.06,158.21,25712.0,152.5986,152.6564,152.4828,152.6275,25712.0
2024-02-06 11:05:00,158.25,158.33,158.06,158.06,14709.0,152.6661,152.7433,152.4828,152.4828,14709.0
2024-02-06 11:10:00,158.09,158.28,158.0,158.03,10165.0,152.5117,152.695,152.4249,152.4539,10165.0
2024-02-06 11:15:00,158.0,158.31,158.0,158.3,7852.0,152.4249,152.724,152.4249,152.7143,7852.0
2024-02-06 11:20:00,158.4,158.41,158.25,158.33,13855.0,152.8108,152.8204,152.6661,152.7433,13855.0
2024-02-06 11:25:00,158.34,158.41,158.18,158.22,13085.0,152.7529,152.8204,152.5986,152.6371,13085.0
2024-02-06 11:30:00,158.23,158.36,158.18,158.27,7256.0,152.6468,152.7722,152.5986,152.6854,7256.0
2024-02-06 11:35:00,158.23,158.25,158.05,158.22,16766.0,152.6468,152.6661,152.4731,152.6371,16766.0
2024-02-06 11:40:00,158.22,158.33,158.02,158.24,32415.0,152.6371,152.7433,152.4442,152.6564,32415.0
2024-02-06 11:45:00,158.21,158.21,158.02,158.1,19266.0,152.6275,152.6275,152.4442,152.5214,19266.0
2024-02-06 11:50:00,158.12,158.17,157.94,157.98,18885.0,152.5407,152.5889,152.367,152.4056,18885.0
2024-02-06 11:55:00,157.97,158.24,157.93,158.22,20753.0,152.396,152.6564,152.3574,152.6371,20753.0
2024-02-06 12:00:00,158.22,158.23,157.98,158.03,38207.0,152.6371,152.6468,152.4056,152.4539,38207.0
2024-02-06 12:05:00,158.03,158.19,157.99,158.07,15282.0,152.4539,152.6082,152.4153,152.4924,15282.0
2024-02-06 12:10:00,158.12,158.14,158.0,158.05,17408.0,152.5407,152.56,152.4249,152.4731,17408.0
2024-02-06 12:15:00,158.04,158.17,157.96,158.15,26953.0,152.4635,152.5889,152.3863,152.5696,26953.0
2024-02-06 12:20:00,158.11,158.19,157.98,158.14,15441.0,152.531,152.6082,152.4056,152.56,15441.0
2024-02-06 12:25:00,158.14,158.48,158.04,158.45,16389.0,152.56,152.888,152.4635,152.859,16389.0
2024-02-06 12:30:00,158.48,158.5,158.22,158.33,20720.0,152.888,152.9073,152.6371,152.7433,20720.0
2024-02-06 12:35:00,158.31,158.47,158.28,158.45,12985.0,152.724,152.8783,152.695,152.859,12985.0
2024-02-06 12:40:00,158.47,158.53,158.4,158.49,13039.0,152.8783,152.9362,152.8108,152.8976,13039.0
2024-02-06 12:45:00,158.44,158.49,158.3,158.36,6004.0,152.8494,152.8976,152.7143,152.7722,6004.0
2024-02-06 12:50:00,158.34,158.45,158.25,158.28,8889.0,152.7529,152.859,152.6661,152.695,8889.0
2024-02-06 12:55:00,158.31,158.39,158.15,158.15,16780.0,152.724,152.8012,152.5696,152.5696,16780.0
2024-02-06 13:00:00,158.13,158.19,158.0,158.11,34894.0,152.5503,152.6082,152.4249,152.531,34894.0
2024-02-06 13:05:00,158.18,158.21,157.99,158.05,17832.0,152.5986,152.6275,152.4153,152.4731,17832.0
2024-02-06 13:10:00,158.0,158.02,157.74,157.92,20127.0,152.4249,152.4442,152.1741,152.3477,20127.0
2024-02-06 13:15:00,157.9,158.01,157.83,157.89,12119.0,152.3284,152.4346,152.2609,152.3188,12119.0
2024-02-06 13:20:00,157.87,158.02,157.83,157.88,13357.0,152.2995,152.4442,152.2609,152.3091,13357.0
2024-02-06 13:25:00,157.89,158.11,157.89,157.98,17367.0,152.3188,152.531,152.3188,152.4056,17367.0
2024-02-06 13:30:00,157.98,158.22,157.98,158.19,8609.0,152.4056,152.6371,152.4056,152.6082,8609.0
2024-02-06 13:35:00,158.21,158.31,158.14,158.3,20348.0,152.6275,152.724,152.56,152.7143,20348.0
2024-02-06 13:40:00,158.3,158.41,158.29,158.37,11356.0,152.7143,152.8204,152.7047,152.7819,11356.0
2024-02-06 13:45:00,158.37,158.39,158.07,158.11,33044.0,152.7819,152.8012,152.4924,152.531,33044.0
2024-02-06 13:50:00,158.12,158.18,158.05,158.14,21948.0,152.5407,152.5986,152.4731,152.56,21948.0
2024-02-06 13:55:00,158.13,158.29,158.07,158.28,12420.0,152.5503,152.7047,152.4924,152.695,12420.0
2024-02-06 14:00:00,158.31,158.41,158.19,158.25,14067.0,152.724,152.8204,152.6082,152.6661,14067.0
2024-02-06 14:05:00,158.25,158.25,157.74,157.81,21918.0,152.6661,152.6661,152.1741,152.2416,21918.0
2024-02-06 14:10:00,157.82,157.83,157.58,157.59,13752.0,152.2513,152.2609,152.0197,152.0294,13752.0
2024-02-06 14:15:00,157.57,157.6,157.33,157.36,32145.0,152.0101,152.039,151.7786,151.8075,32145.0
2024-02-06 14:20:00,157.38,157.6,157.34,157.55,28697.0,151.8268,152.039,151.7882,151.9908,28697.0
2024-02-06 14:25:00,157.54,157.76,157.52,157.73,24355.0,151.9811,152.1934,151.9618,152.1644,24355.0
2024-02-06 14:30:00,157.74,158.0,157.74,157.98,16015.0,152.1741,152.4249,152.1741,152.4056,16015.0
2024-02-06 14:35:00,157.98,158.18,157.88,157.99,14066.0,152.4056,152.5986,152.3091,152.4153,14066.0
2024-02-06 14:40:00,157.99,158.33,157.96,158.33,12708.0,152.4153,152.7433,152.3863,152.7433,12708.0
2024-02-06 14:45:00,158.32,158.48,158.3,158.47,14870.0,152.7336,152.888,152.7143,152.8783,14870.0
2024-02-06 14:50:00,158.47,158.5,158.26,158.4,14021.0,152.8783,152.9073,152.6757,152.8108,14021.0
2024-02-06 14:55:00,158.41,158.57,158.39,158.53,14435.0,152.8204,152.9748,152.8012,152.9362,14435.0
2024-02-06 15:00:00,158.56,158.58,158.32,158.35,15114.0,152.9652,152.9844,152.7336,152.7626,15114.0
2024-02-06 15:05:00,158.36,158.52,158.35,158.37,14036.0,152.7722,152.9266,152.7626,152.7819,14036.0
2024-02-06 15:10:00,158.37,158.37,158.21,158.34,15877.0,152.7819,152.7819,152.6275,152.7529,15877.0
2024-02-06 15:15:00,158.35,158.4,158.3,158.35,15967.0,152.7626,152.8108,152.7143,152.7626,15967.0
2024-02-06 15:20:00,158.36,158.45,158.3,158.35,52222.0,152.7722,152.859,152.7143,152.7626,52222.0
2024-02-06 15:25:00,158.34,158.45,158.31,158.36,20423.0,152.7529,152.859,152.724,152.7722,20423.0
2024-02-06 15:30:00,158.31,158.34,157.97,158.06,19561.0,152.724,152.7529,152.396,152.4828,19561.0
2024-02-06 15:35:00,158.05,158.12,157.77,157.79,24137.0,152.4731,152.5407,152.203,152.2223,24137.0
2024-02-06 15:40:00,157.8,157.86,157.73,157.79,26698.0,152.232,152.2899,152.1644,152.2223,26698.0
2024-02-06 15:45:00,157.82,157.9,157.7,157.9,32853.0,152.2513,152.3284,152.1355,152.3284,32853.0
2024-02-06 15:50:00,157.91,158.21,157.88,158.15,51618.0,152.3381,152.6275,152.3091,152.5696,51618.0
2024-02-06 15:55:00,158.14,158.4,158.04,158.37,117061.0,152.56,152.8108,152.4635,152.7819,117061.0
2024-02-07 09:30:00,159.93,160.06,159.29,159.8,88685.0,154.2868,154.4122,153.6694,154.1614,88685.0
2024-02-07 09:35:00,159.84,160.29,159.11,159.21,33813.0,154.2,154.6341,153.4957,153.5922,33813.0
2024-02-07 09:40:00,159.21,159.48,158.94,159.01,16892.0,153.5922,153.8527,153.3317,153.3993,16892.0
2024-02-07 09:45:00,159.06,159.24,158.83,159.1,23741.0,153.4475,153.6212,153.2256,153.4861,23741.0
2024-02-07 09:50:00,159.13,159.45,158.74,158.94,16090.0,153.515,153.8237,153.1388,153.3317,16090.0
2024-02-07 09:55:00,159.0,159.01,158.62,158.85,17756.0,153.3896,153.3993,153.023,153.2449,17756.0
2024-02-07 10:00:00,158.87,159.16,158.77,158.82,21201.0,153.2642,153.544,153.1677,153.216,21201.0
2024-02-07 10:05:00,158.84,158.95,158.71,158.86,54774.0,153.2353,153.3414,153.1099,153.2546,54774.0
2024-02-07 10:10:00,158.87,159.4,158.86,159.34,26722.0,153.2642,153.7755,153.2546,153.7176,26722.0
2024-02-07 10:15:00,159.42,159.63,159.37,159.53,12678.0,153.7948,153.9974,153.7466,153.9009,12678.0
2024-02-07 10:20:00,159.52,159.73,159.48,159.71,25163.0,153.8913,154.0939,153.8527,154.0746,25163.0
2024-02-07 10:25:00,159.72,160.11,159.6,160.07,38487.0,154.0842,154.4605,153.9685,154.4219,38487.0
2024-02-07 10:30:00,160.06,160.14,159.72,159.85,34980.0,154.4122,154.4894,154.0842,154.2096,34980.0
2024-02-07 10:35:00,159.85,159.88,159.32,159.48,40237.0,154.2096,154.2386,153.6983,153.8527,40237.0
2024-02-07 10:40:00,159.5,159.75,159.42,159.66,25228.0,153.872,154.1132,153.7948,154.0263,25228.0
2024-02-07 10:45:00,159.62,159.86,159.61,159.78,23136.0,153.9878,154.2193,153.9781,154.1421,23136.0
2024-02-07 10:50:00,159.77,159.9,159.69,159.75,27097.0,154.1325,154.2579,154.0553,154.1132,27097.0
2024-02-07 10:55:00,159.74,159.76,159.36,159.43,30264.0,154.1035,154.1228,153.7369,153.8045,30264.0
2024-02-07 11:00:00,159.44,159.45,159.13,159.22,20996.0,153.8141,153.8237,153.515,153.6019,20996.0
2024-02-07 11:05:00,159.22,159.23,159.0,159.08,16863.0,153.6019,153.6115,153.3896,153.4668,16863.0
2024-02-07 11:10:00,159.1,159.17,159.03,159.12,26002.0,153.4861,153.5536,153.4186,153.5054,26002.0
2024-02-07 11:15:00,159.12,159.22,158.95,159.08,17342.0,153.5054,153.6019,153.3414,153.4668,17342.0
2024-02-07 11:20:00,159.06,159.06,158.8,158.84,18974.0,153.4475,153.4475,153.1967,153.2353,18974.0
2024-02-07 11:25:00,158.84,158.98,158.79,158.96,18381.0,153.2353,153.3703,153.187,153.351,18381.0
2024-02-07 11:30:00,158.96,159.02,158.67,158.67,21407.0,153.351,153.4089,153.0713,153.0713,21407.0
2024-02-07 11:35:00,158.66,158.87,158.61,158.87,25530.0,153.0616,153.2642,153.0134,153.2642,25530.0
2024-02-07 11:40:00,158.85,158.97,158.81,158.92,15548.0,153.2449,153.3607,153.2063,153.3124,15548.0
2024-02-07 11:45:00,158.94,158.94,158.8,158.87,13479.0,153.3317,153.3317,153.1967,153.2642,13479.0
2024-02-07 11:50:00,158.87,158.99,158.83,158.96,25607.0,153.2642,153.38,153.2256,153.351,25607.0
2024-02-07 11:55:00,158.97,159.13,158.97,159.12,18075.0,153.3607,153.515,153.3607,153.5054,18075.0
2024-02-07 12:00:00,159.14,159.24,159.03,159.1,85043.0,153.5247,153.6212,153.4186,153.4861,85043.0
2024-02-07 12:05:00,159.1,159.15,159.01,159.11,33372.0,153.4861,153.5343,153.3993,153.4957,33372.0
2024-02-07 12:10:00,159.1,159.11,158.9,158.98,18098.0,153.4861,153.4957,153.2932,153.3703,18098.0
2024-02-07 12:15:00,158.93,159.01,158.9,158.99,22035.0,153.3221,153.3993,153.2932,153.38,22035.0
2024-02-07 12:20:00,159.0,159.01,158.77,158.78,13986.0,153.3896,153.3993,153.1677,153.1774,13986.0
2024-02-07 12:25:00,158.75,158.75,158.6,158.62,15192.0,153.1484,153.1484,153.0037,153.023,15192.0
2024-02-07 12:30:00,158.6,158.66,158.41,158.5,15795.0,153.0037,153.0616,152.8204,152.9073,15795.0
2024-02-07 12:35:00,158.47,158.53,158.38,158.43,24112.0,152.8783,152.9362,152.7915,152.8397,24112.0
2024-02-07 12:40:00,158.44,158.6,158.29,158.56,11203.0,152.8494,153.0037,152.7047,152.9652,11203.0
2024-02-07 12:45:00,158.55,158.57,158.36,158.43,8801.0,152.9555,152.9748,152.7722,152.8397,8801.0
2024-02-07 12:50:00,158.47,158.56,158.43,158.53,11422.0,152.8783,152.9652,152.8397,152.9362,11422.0
2024-02-07 12:55:00,158.55,158.6,158.5,158.55,15635.0,152.9555,153.0037,152.9073,152.9555,15635.0
2024-02-07 13:00:00,158.58,158.76,158.23,158.29,37547.0,152.9844,153.1581,152.6468,152.7047,37547.0
2024-02-07 13:05:00,158.28,158.72,158.25,158.7,11482.0,152.695,153.1195,152.6661,153.1002,11482.0
2024-02-07 13:10:00,158.74,158.84,158.65,158.74,11232.0,153.1388,153.2353,153.052,153.1388,11232.0
2024-02-07 13:15:00,158.69,158.77,158.58,158.68,12447.0,153.0906,153.1677,152.9844,153.0809,12447.0
2024-02-07 13:20:00,158.69,158.77,158.64,158.69,11406.0,153.0906,153.1677,153.0423,153.0906,11406.0
2024-02-07 13:25:00,158.68,158.94,158.66,158.91,16399.0,153.0809,153.3317,153.0616,153.3028,16399.0
2024-02-07 13:30:00,158.9,159.02,158.83,158.93,12471.0,153.2932,153.4089,153.2256,153.3221,12471.0
2024-02-07 13:35:00,158.94,159.14,158.89,159.13,14349.0,153.3317,153.5247,153.2835,153.515,14349.0
2024-02-07 13:40:00,159.15,159.15,158.91,159.11,16377.0,153.5343,153.5343,153.3028,153.4957,16377.0
2024-02-07 13:45:00,159.11,159.2,159.05,159.2,9430.0,153.4957,153.5826,153.4379,153.5826,9430.0
2024-02-07 13:50:00,159.19,159.32,159.19,159.25,12581.0,153.5729,153.6983,153.5729,153.6308,12581.0
2024-02-07 13:55:00,159.28,159.32,159.07,159.18,14964.0,153.6597,153.6983,153.4572,153.5633,14964.0
2024-02-07 14:00:00,159.24,159.31,159.1,159.31,22197.0,153.6212,153.6887,153.4861,153.6887,22197.0
2024-02-07 14:05:00,159.29,159.36,159.15,159.36,13528.0,153.6694,153.7369,153.5343,153.7369,13528.0
2024-02-07 14:10:00,159.36,159.38,159.24,159.36,12008.0,153.7369,153.7562,153.6212,153.7369,12008.0
2024-02-07 14:15:00,159.35,159.5,159.24,159.25,22305.0,153.7273,153.872,153.6212,153.6308,22305.0
2024-02-07 14:20:00,159.25,159.44,159.24,159.38,14529.0,153.6308,153.8141,153.6212,153.7562,14529.0
2024-02-07 14:25:00,159.44,159.44,159.25,159.27,4633.0,153.8141,153.8141,153.6308,153.6501,4633.0
2024-02-07 14:30:00,159.3,159.38,159.08,159.09,10444.0,153.679,153.7562,153.4668,153.4765,10444.0
2024-02-07 14:35:00,159.11,159.19,159.08,159.16,9307.0,153.4957,153.5729,153.4668,153.544,9307.0
2024-02-07 14:40:00,159.19,159.25,159.1,159.11,7062.0,153.5729,153.6308,153.4861,153.4957,7062.0
2024-02-07 14:45:00,159.14,159.39,159.11,159.32,7766.0,153.5247,153.7659,153.4957,153.6983,7766.0
2024-02-07 14:50:00,159.31,159.5,159.31,159.47,9890.0,153.6887,153.872,153.6887,153.843,9890.0
2024-02-07 14:55:00,159.46,159.48,159.33,159.36,10860.0,153.8334,153.8527,153.708,153.7369,10860.0
2024-02-07 15:00:00,159.35,159.42,159.19,159.38,25294.0,153.7273,153.7948,153.5729,153.7562,25294.0
2024-02-07 15:05:00,159.38,159.44,159.21,159.25,19063.0,153.7562,153.8141,153.5922,153.6308,19063.0
2024-02-07 15:10:00,159.26,159.4,159.26,159.3,21538.0,153.6405,153.7755,153.6405,153.679,21538.0
2024-02-07 15:15:00,159.29,159.33,159.09,159.11,28343.0,153.6694,153.708,153.4765,153.4957,28343.0
2024-02-07 15:20:00,159.11,159.19,158.96,159.06,18971.0,153.4957,153.5729,153.351,153.4475,18971.0
2024-02-07 15:25:00,159.07,159.15,159.03,159.05,15143.0,153.4572,153.5343,153.4186,153.4379,15143.0
2024-02-07 15:30:00,159.05,159.13,158.98,159.02,25732.0,153.4379,153.515,153.3703,153.4089,25732.0
2024-02-07 15:35:00,159.01,159.21,159.01,159.14,29027.0,153.3993,153.5922,153.3993,153.5247,29027.0
2024-02-07 15:40:00,159.14,159.15,158.9,159.05,45067.0,153.5247,153.5343,153.2932,153.4379,45067.0
2024-02-07 15:45:00,159.04,159.12,158.78,158.81,49136.0,153.4282,153.5054,153.1774,153.2063,49136.0
2024-02-07 15:50:00,158.78,158.85,158.56,158.61,58019.0,153.1774,153.2449,152.9652,153.0134,58019.0
2024-02-07 15:55:00,158.61,158.84,158.57,158.8,197518.0,153.0134,153.2353,152.9748,153.1967,197518.0
2024-02-08 09:30:00,159.31,159.58,158.78,159.31,67178.0,153.6887,153.9492,153.1774,153.6887,67178.0
2024-02-08 09:35:00,159.37,159.85,159.05,159.63,30544.0,153.7466,154.2096,153.4379,153.9974,30544.0
2024-02-08 09:40:00,159.63,159.67,159.14,159.31,16944.0,153.9974,154.036,153.5247,153.6887,16944.0
2024-02-08 09:45:00,159.31,159.32,158.83,158.89,24064.0,153.6887,153.6983,153.2256,153.2835,24064.0
2024-02-08 09:50:00,158.97,159.13,158.88,159.1,23738.0,153.3607,153.515,153.2739,153.4861,23738.0
2024-02-08 09:55:00,159.12,159.57,159.12,159.48,18970.0,153.5054,153.9395,153.5054,153.8527,18970.0
2024-02-08 10:00:00,159.5,159.77,159.42,159.77,21639.0,153.872,154.1325,153.7948,154.1325,21639.0
2024-02-08 10:05:00,159.76,159.84,159.43,159.54,15448.0,154.1228,154.2,153.8045,153.9106,15448.0
2024-02-08 10:10:00,159.54,159.74,159.38,159.62,14753.0,153.9106,154.1035,153.7562,153.9878,14753.0
2024-02-08 10:15:00,159.62,159.9,159.61,159.75,17722.0,153.9878,154.2579,153.9781,154.1132,17722.0
2024-02-08 10:20:00,159.78,159.85,159.47,159.56,8467.0,154.1421,154.2096,153.843,153.9299,8467.0
2024-02-08 10:25:00,159.51,159.83,159.47,159.7,11618.0,153.8816,154.1903,153.843,154.0649,11618.0
2024-02-08 10:30:00,159.71,159.96,159.61,159.83,20075.0,154.0746,154.3158,153.9781,154.1903,20075.0
2024-02-08 10:35:00,159.84,160.03,159.73,159.73,20346.0,154.2,154.3833,154.0939,154.0939,20346.0
2024-02-08 10:40:00,159.77,160.1,159.72,160.04,28406.0,154.1325,154.4508,154.0842,154.3929,28406.0
2024-02-08 10:45:00,160.02,160.35,159.92,160.28,12600.0,154.3736,154.692,154.2772,154.6245,12600.0
2024-02-08 10:50:00,160.31,160.5,160.24,160.39,27992.0,154.6534,154.8367,154.5859,154.7306,27992.0
2024-02-08 10:55:00,160.42,160.42,160.19,160.26,11819.0,154.7595,154.7595,154.5376,154.6052,11819.0
2024-02-08 11:00:00,160.27,160.38,160.13,160.34,22729.0,154.6148,154.7209,154.4798,154.6823,22729.0
2024-02-08 11:05:00,160.26,160.67,160.26,160.65,16425.0,154.6052,155.0007,154.6052,154.9814,16425.0
2024-02-08 11:10:00,160.63,160.87,160.59,160.85,28647.0,154.9621,155.1936,154.9235,155.1743,28647.0
2024-02-08 11:15:00,160.84,160.85,160.72,160.72,13913.0,155.1647,155.1743,155.0489,155.0489,13913.0
2024-02-08 11:20:00,160.8,160.97,160.8,160.97,12914.0,155.1261,155.2901,155.1261,155.2901,12914.0
2024-02-08 11:25:00,160.99,161.03,160.55,160.62,22919.0,155.3094,155.348,154.8849,154.9525,22919.0
2024-02-08 11:30:00,160.59,160.67,160.41,160.67,16212.0,154.9235,155.0007,154.7499,155.0007,16212.0
2024-02-08 11:35:00,160.65,160.71,160.48,160.52,8238.0,154.9814,155.0393,154.8174,154.856,8238.0
2024-02-08 11:40:00,160.46,160.5,160.31,160.33,5380.0,154.7981,154.8367,154.6534,154.6727,5380.0
2024-02-08 11:45:00,160.31,160.34,160.2,160.32,11155.0,154.6534,154.6823,154.5473,154.6631,11155.0
2024-02-08 11:50:00,160.33,160.57,160.33,160.44,8130.0,154.6727,154.9042,154.6727,154.7788,8130.0
2024-02-08 11:55:00,160.48,160.61,160.42,160.57,11151.0,154.8174,154.9428,154.7595,154.9042,11151.0
2024-02-08 12:00:00,160.58,160.61,160.36,160.41,9939.0,154.9139,154.9428,154.7016,154.7499,9939.0
2024-02-08 12:05:00,160.43,160.48,160.27,160.3,14242.0,154.7692,154.8174,154.6148,154.6438,14242.0
2024-02-08 12:10:00,160.31,160.34,160.2,160.3,12472.0,154.6534,154.6823,154.5473,154.6438,12472.0
2024-02-08 12:15:00,160.32,160.42,160.31,160.37,11222.0,154.6631,154.7595,154.6534,154.7113,11222.0
2024-02-08 12:20:00,160.35,160.35,160.2,160.34,9608.0,154.692,154.692,154.5473,154.6823,9608.0
2024-02-08 12:25:00,160.29,160.57,160.27,160.45,7500.0,154.6341,154.9042,154.6148,154.7885,7500.0
2024-02-08 12:30:00,160.44,160.53,160.41,160.51,11383.0,154.7788,154.8656,154.7499,154.8463,11383.0
2024-02-08 12:35:00,160.52,160.6,160.47,160.59,5899.0,154.856,154.9332,154.8078,154.9235,5899.0
2024-02-08 12:40:00,160.6,160.64,160.49,160.55,6810.0,154.9332,154.9718,154.8271,154.8849,6810.0
2024-02-08 12:45:00,160.53,160.59,160.41,160.48,8423.0,154.8656,154.9235,154.7499,154.8174,8423.0
2024-02-08 12:50:00,160.52,160.78,160.5,160.76,21344.0,154.856,155.1068,154.8367,155.0875,21344.0
2024-02-08 12:55:00,160.75,160.75,160.59,160.67,8416.0,155.0779,155.0779,154.9235,155.0007,8416.0
2024-02-08 13:00:00,160.66,161.06,160.65,160.92,16840.0,154.9911,155.3769,154.9814,155.2419,16840.0
2024-02-08 13:05:00,160.87,161.0,160.8,160.91,9272.0,155.1936,155.3191,155.1261,155.2322,9272.0
2024-02-08 13:10:00,160.89,160.89,160.71,160.79,6792.0,155.2129,155.2129,155.0393,155.1165,6792.0
2024-02-08 13:15:00,160.8,160.81,160.6,160.62,13519.0,155.1261,155.1358,154.9332,154.9525,13519.0
2024-02-08 13:20:00,160.6,160.8,160.6,160.72,19427.0,154.9332,155.1261,154.9332,155.0489,19427.0
2024-02-08 13:25:00,160.71,160.94,160.71,160.92,13371.0,155.0393,155.2612,155.0393,155.2419,13371.0
2024-02-08 13:30:00,160.92,160.93,160.82,160.88,6784.0,155.2419,155.2515,155.1454,155.2033,6784.0
2024-02-08 13:35:00,160.89,161.02,160.85,160.91,23241.0,155.2129,155.3384,155.1743,155.2322,23241.0
2024-02-08 13:40:00,160.92,160.95,160.79,160.88,5949.0,155.2419,155.2708,155.1165,155.2033,5949.0
2024-02-08 13:45:00,160.9,160.93,160.83,160.87,4577.0,155.2226,155.2515,155.1551,155.1936,4577.0
2024-02-08 13:50:00,160.86,160.86,160.68,160.74,13514.0,155.184,155.184,155.0103,155.0682,13514.0
2024-02-08 13:55:00,160.74,160.8,160.69,160.8,14991.0,155.0682,155.1261,155.02,155.1261,14991.0
2024-02-08 14:00:00,160.82,160.94,160.69,160.71,21208.0,155.1454,155.2612,155.02,155.0393,21208.0
2024-02-08 14:05:00,160.69,160.83,160.62,160.64,6818.0,155.02,155.1551,154.9525,154.9718,6818.0
2024-02-08 14:10:00,160.66,160.73,160.6,160.61,6371.0,154.9911,155.0586,154.9332,154.9428,6371.0
2024-02-08 14:15:00,160.62,160.64,160.55,160.63,10193.0,154.9525,154.9718,154.8849,154.9621,10193.0
2024-02-08 14:20:00,160.59,160.69,160.41,160.46,7602.0,154.9235,155.02,154.7499,154.7981,7602.0
2024-02-08 14:25:00,160.48,160.49,160.27,160.27,7330.0,154.8174,154.8271,154.6148,154.6148,7330.0
2024-02-08 14:30:00,160.24,160.3,160.06,160.09,7020.0,154.5859,154.6438,154.4122,154.4412,7020.0
2024-02-08 14:35:00,160.06,160.06,159.82,160.03,7711.0,154.4122,154.4122,154.1807,154.3833,7711.0
2024-02-08 14:40:00,160.03,160.05,159.96,160.04,44425.0,154.3833,154.4026,154.3158,154.3929,44425.0
2024-02-08 14:45:00,160.05,160.31,160.04,160.23,20052.0,154.4026,154.6534,154.3929,154.5762,20052.0
2024-02-08 14:50:00,160.26,160.35,160.26,160.28,10777.0,154.6052,154.692,154.6052,154.6245,10777.0
2024-02-08 14:55:00,160.28,160.48,160.22,160.48,11955.0,154.6245,154.8174,154.5666,154.8174,11955.0
2024-02-08 15:00:00,160.48,160.54,160.4,160.42,16200.0,154.8174,154.8753,154.7402,154.7595,16200.0
2024-02-08 15:05:00,160.42,160.64,160.42,160.63,13854.0,154.7595,154.9718,154.7595,154.9621,13854.0
2024-02-08 15:10:00,160.65,160.68,160.52,160.57,19153.0,154.9814,155.0103,154.856,154.9042,19153.0
2024-02-08 15:15:00,160.59,160.63,160.38,160.45,23714.0,154.9235,154.9621,154.7209,154.7885,23714.0
2024-02-08 15:20:00,160.45,160.6,160.4,160.55,15522.0,154.7885,154.9332,154.7402,154.8849,15522.0
2024-02-08 15:25:00,160.54,160.58,160.4,160.45,22369.0,154.8753,154.9139,154.7402,154.7885,22369.0
2024-02-08 15:30:00,160.45,160.52,160.37,160.52,19984.0,154.7885,154.856,154.7113,154.856,19984.0
2024-02-08 15:35:00,160.52,160.52,160.35,160.37,20784.0,154.856,154.856,154.692,154.7113,20784.0
2024-02-08 15:40:00,160.36,160.39,160.18,160.19,20825.0,154.7016,154.7306,154.528,154.5376,20825.0
2024-02-08 15:45:00,160.19,160.35,160.1,160.27,32605.0,154.5376,154.692,154.4508,154.6148,32605.0
2024-02-08 15:50:00,160.33,160.54,160.19,160.23,67203.0,154.6727,154.8753,154.5376,154.5762,67203.0
2024-02-08 15:55:00,160.25,160.37,160.1,160.21,190588.0,154.5955,154.7113,154.4508,154.5569,190588.0
2024-02-09 09:30:00,161.14,161.71,160.63,161.65,118351.0,155.4541,156.004,154.9621,155.9461,118351.0
2024-02-09 09:35:00,161.59,161.92,161.36,161.47,35757.0,155.8882,156.2066,155.6664,155.7725,35757.0
2024-02-09 09:40:00,161.47,161.75,161.38,161.5,18928.0,155.7725,156.0426,155.6856,155.8014,18928.0
2024-02-09 09:45:00,161.51,161.88,161.46,161.79,19534.0,155.8111,156.168,155.7628,156.0812,19534.0
2024-02-09 09:50:00,161.79,161.83,161.54,161.72,12351.0,156.0812,156.1198,155.84,156.0137,12351.0
2024-02-09 09:55:00,161.72,162.01,161.54,161.89,44915.0,156.0137,156.2934,155.84,156.1777,44915.0
2024-02-09 10:00:00,161.92,161.96,161.67,161.78,43373.0,156.2066,156.2452,155.9654,156.0715,43373.0
2024-02-09 10:05:00,161.82,161.88,161.65,161.81,29197.0,156.1101,156.168,155.9461,156.1005,29197.0
2024-02-09 10:10:00,161.84,161.96,161.71,161.92,26816.0,156.1294,156.2452,156.004,156.2066,26816.0
2024-02-09 10:15:00,161.94,162.0,161.55,161.55,22256.0,156.2259,156.2838,155.8496,155.8496,22256.0
2024-02-09 10:20:00,161.51,161.63,161.42,161.49,15661.0,155.8111,155.9268,155.7242,155.7918,15661.0
2024-02-09 10:25:00,161.56,161.72,161.51,161.63,18760.0,155.8593,156.0137,155.8111,155.9268,18760.0
2024-02-09 10:30:00,161.61,161.93,161.51,161.76,15472.0,155.9075,156.2162,155.8111,156.0522,15472.0
2024-02-09 10:35:00,161.79,162.23,161.78,162.23,29407.0,156.0812,156.5057,156.0715,156.5057,29407.0
2024-02-09 10:40:00,162.23,162.47,162.15,162.47,17254.0,156.5057,156.7372,156.4285,156.7372,17254.0
2024-02-09 10:45:00,162.45,162.47,162.19,162.27,40964.0,156.7179,156.7372,156.4671,156.5442,40964.0
2024-02-09 10:50:00,162.24,162.36,162.05,162.05,30558.0,156.5153,156.6311,156.332,156.332,30558.0
2024-02-09 10:55:00,162.09,162.13,161.91,162.07,13904.0,156.3706,156.4092,156.1969,156.3513,13904.0
2024-02-09 11:00:00,162.06,162.2,162.04,162.1,10669.0,156.3417,156.4767,156.3224,156.3802,10669.0
2024-02-09 11:05:00,162.1,162.12,161.82,161.84,17404.0,156.3802,156.3995,156.1101,156.1294,17404.0
2024-02-09 11:10:00,161.86,161.93,161.72,161.73,15354.0,156.1487,156.2162,156.0137,156.0233,15354.0
2024-02-09 11:15:00,161.72,161.73,161.39,161.66,15618.0,156.0137,156.0233,155.6953,155.9558,15618.0
2024-02-09 11:20:00,161.64,161.68,161.47,161.47,15363.0,155.9365,155.9751,155.7725,155.7725,15363.0
2024-02-09 11:25:00,161.45,161.51,161.31,161.41,9783.0,155.7532,155.8111,155.6181,155.7146,9783.0
2024-02-09 11:30:00,161.38,161.41,161.23,161.36,14307.0,155.6856,155.7146,155.5409,155.6664,14307.0
2024-02-09 11:35:00,161.34,161.37,161.09,161.31,14666.0,155.6471,155.676,155.4059,155.6181,14666.0
2024-02-09 11:40:00,161.32,161.44,161.3,161.42,7751.0,155.6278,155.7435,155.6085,155.7242,7751.0
2024-02-09 11:45:00,161.46,161.52,161.33,161.47,11470.0,155.7628,155.8207,155.6374,155.7725,11470.0
2024-02-09 11:50:00,161.46,161.59,161.44,161.54,9497.0,155.7628,155.8882,155.7435,155.84,9497.0
2024-02-09 11:55:00,161.55,161.66,161.5,161.66,6590.0,155.8496,155.9558,155.8014,155.9558,6590.0
2024-02-09 12:00:00,161.64,161.73,161.56,161.72,10495.0,155.9365,156.0233,155.8593,156.0137,10495.0
2024-02-09 12:05:00,161.7,161.73,161.53,161.57,13595.0,155.9944,156.0233,155.8304,155.8689,13595.0
2024-02-09 12:10:00,161.58,161.61,161.49,161.55,7270.0,155.8786,155.9075,155.7918,155.8496,7270.0
2024-02-09 12:15:00,161.5,161.5,161.36,161.38,9883.0,155.8014,155.8014,155.6664,155.6856,9883.0
2024-02-09 12:20:00,161.39,161.51,161.36,161.46,9498.0,155.6953,155.8111,155.6664,155.7628,9498.0
2024-02-09 12:25:00,161.52,161.71,161.49,161.71,14950.0,155.8207,156.004,155.7918,156.004,14950.0
2024-02-09 12:30:00,161.69,161.82,161.64,161.66,12743.0,155.9847,156.1101,155.9365,155.9558,12743.0
2024-02-09 12:35:00,161.64,161.76,161.58,161.71,8121.0,155.9365,156.0522,155.8786,156.004,8121.0
2024-02-09 12:40:00,161.75,161.9,161.75,161.85,11467.0,156.0426,156.1873,156.0426,156.1391,11467.0
2024-02-09 12:45:00,161.88,161.88,161.71,161.85,8145.0,156.168,156.168,156.004,156.1391,8145.0
2024-02-09 12:50:00,161.84,162.07,161.8,162.04,11699.0,156.1294,156.3513,156.0908,156.3224,11699.0
2024-02-09 12:55:00,162.01,162.2,162.01,162.2,11168.0,156.2934,156.4767,156.2934,156.4767,11168.0
2024-02-09 13:00:00,162.19,162.29,162.06,162.26,48596.0,156.4671,156.5635,156.3417,156.5346,48596.0
2024-02-09 13:05:00,162.25,162.27,162.05,162.09,32216.0,156.5249,156.5442,156.332,156.3706,32216.0
2024-02-09 13:10:00,162.12,162.39,162.11,162.27,36609.0,156.3995,156.66,156.3899,156.5442,36609.0
2024-02-09 13:15:00,162.26,162.3,162.17,162.29,13564.0,156.5346,156.5732,156.4478,156.5635,13564.0
2024-02-09 13:20:00,162.36,162.42,162.28,162.34,11694.0,156.6311,156.689,156.5539,156.6118,11694.0
2024-02-09 13:25:00,162.36,162.48,162.25,162.39,12145.0,156.6311,156.7468,156.5249,156.66,12145.0
2024-02-09 13:30:00,162.4,162.44,162.3,162.33,20440.0,156.6697,156.7082,156.5732,156.6021,20440.0
2024-02-09 13:35:00,162.35,162.44,162.3,162.44,15560.0,156.6214,156.7082,156.5732,156.7082,15560.0
2024-02-09 13:40:00,162.42,162.44,162.28,162.29,16433.0,156.689,156.7082,156.5539,156.5635,16433.0
2024-02-09 13:45:00,162.28,162.3,162.18,162.26,16577.0,156.5539,156.5732,156.4574,156.5346,16577.0
2024-02-09 13:50:00,162.25,162.3,162.03,162.14,11597.0,156.5249,156.5732,156.3127,156.4188,11597.0
2024-02-09 13:55:00,162.16,162.19,162.09,162.14,10439.0,156.4381,156.4671,156.3706,156.4188,10439.0
2024-02-09 14:00:00,162.12,162.26,162.07,162.22,10230.0,156.3995,156.5346,156.3513,156.496,10230.0
2024-02-09 14:05:00,162.22,162.25,162.08,162.17,7876.0,156.496,156.5249,156.3609,156.4478,7876.0
2024-02-09 14:10:00,162.19,162.28,162.13,162.27,9763.0,156.4671,156.5539,156.4092,156.5442,9763.0
2024-02-09 14:15:00,162.26,162.27,162.15,162.19,13167.0,156.5346,156.5442,156.4285,156.4671,13167.0
2024-02-09 14:20:00,162.2,162.26,162.13,162.21,10950.0,156.4767,156.5346,156.4092,156.4864,10950.0
2024-02-09 14:25:00,162.19,162.31,162.18,162.24,10636.0,156.4671,156.5828,156.4574,156.5153,10636.0
2024-02-09 14:30:00,162.28,162.37,162.27,162.37,11926.0,156.5539,156.6407,156.5442,156.6407,11926.0
2024-02-09 14:35:00,162.36,162.37,162.23,162.26,16060.0,156.6311,156.6407,156.5057,156.5346,16060.0
2024-02-09 14:40:00,162.29,162.46,162.28,162.34,9491.0,156.5635,156.7275,156.5539,156.6118,9491.0
2024-02-09 14:45:00,162.35,162.43,162.29,162.3,16396.0,156.6214,156.6986,156.5635,156.5732,16396.0
2024-02-09 14:50:00,162.29,162.29,162.14,162.17,11594.0,156.5635,156.5635,156.4188,156.4478,11594.0
2024-02-09 14:55:00,162.15,162.18,162.06,162.1,14663.0,156.4285,156.4574,156.3417,156.3802,14663.0
2024-02-09 15:00:00,162.09,162.1,161.8,161.92,26001.0,156.3706,156.3802,156.0908,156.2066,26001.0
2024-02-09 15:05:00,161.92,161.92,161.76,161.82,9242.0,156.2066,156.2066,156.0522,156.1101,9242.0
2024-02-09 15:10:00,161.85,162.11,161.85,162.09,24913.0,156.1391,156.3899,156.1391,156.3706,24913.0
2024-02-09 15:15:00,162.1,162.19,162.06,162.19,25708.0,156.3802,156.4671,156.3417,156.4671,25708.0
2024-02-09 15:20:00,162.19,162.19,162.0,162.05,30065.0,156.4671,156.4671,156.2838,156.332,30065.0
2024-02-09 15:25:00,162.05,162.08,161.91,162.0,24696.0,156.332,156.3609,156.1969,156.2838,24696.0
2024-02-09 15:30:00,162.04,162.05,161.88,161.93,36017.0,156.3224,156.332,156.168,156.2162,36017.0
2024-02-09 15:35:00,161.91,162.11,161.89,162.09,24877.0,156.1969,156.3899,156.1777,156.3706,24877.0
2024-02-09 15:40:00,162.09,162.13,161.98,162.0,30219.0,156.3706,156.4092,156.2645,156.2838,30219.0
2024-02-09 15:45:00,161.99,162.17,161.97,162.16,42074.0,156.2741,156.4478,156.2548,156.4381,42074.0
2024-02-09 15:50:00,162.15,162.17,162.03,162.04,87889.0,156.4285,156.4478,156.3127,156.3224,87889.0
2024-02-09 15:55:00,162.05,162.4,162.05,162.38,273164.0,156.332,156.6697,156.332,156.6504,273164.0
2024-02-12 09:30:00,162.4,162.8,162.19,162.34,71489.0,156.6697,157.0555,156.4671,156.6118,71489.0
2024-02-12 09:35:00,162.27,162.34,161.78,161.9,38752.0,156.5442,156.6118,156.0715,156.1873,38752.0
2024-02-12 09:40:00,161.9,162.28,161.89,162.19,20891.0,156.1873,156.5539,156.1777,156.4671,20891.0
2024-02-12 09:45:00,162.22,162.47,161.94,162.12,16625.0,156.496,156.7372,156.2259,156.3995,16625.0
2024-02-12 09:50:00,162.14,162.53,162.14,162.44,14481.0,156.4188,156.7951,156.4188,156.7082,14481.0
2024-02-12 09:55:00,162.4,162.79,162.32,162.58,20638.0,156.6697,157.0459,156.5925,156.8433,20638.0
2024-02-12 10:00:00,162.62,162.68,162.43,162.6,19825.0,156.8819,156.9398,156.6986,156.8626,19825.0
2024-02-12 10:05:00,162.58,162.58,162.25,162.32,33312.0,156.8433,156.8433,156.5249,156.5925,33312.0
2024-02-12 10:10:00,162.31,162.34,162.01,162.1,23794.0,156.5828,156.6118,156.2934,156.3802,23794.0
2024-02-12 10:15:00,162.1,162.14,161.65,162.07,34536.0,156.3802,156.4188,155.9461,156.3513,34536.0
2024-02-12 10:20:00,162.06,162.1,161.88,162.0,40787.0,156.3417,156.3802,156.168,156.2838,40787.0
2024-02-12 10:25:00,162.01,162.13,161.96,162.06,17437.0,156.2934,156.4092,156.2452,156.3417,17437.0
2024-02-12 10:30:00,162.1,162.45,162.07,162.38,62772.0,156.3802,156.7179,156.3513,156.6504,62772.0
2024-02-12 10:35:00,162.35,162.51,162.22,162.5,16010.0,156.6214,156.7758,156.496,156.7661,16010.0
2024-02-12 10:40:00,162.5,162.64,162.38,162.47,21972.0,156.7661,156.9012,156.6504,156.7372,21972.0
2024-02-12 10:45:00,162.47,162.76,162.42,162.75,14271.0,156.7372,157.017,156.689,157.0073,14271.0
2024-02-12 10:50:00,162.72,162.79,162.65,162.67,11888.0,156.9784,157.0459,156.9108,156.9301,11888.0
2024-02-12 10:55:00,162.67,162.78,162.52,162.53,42247.0,156.9301,157.0362,156.7854,156.7951,42247.0
2024-02-12 11:00:00,162.56,162.61,162.5,162.6,20385.0,156.824,156.8722,156.7661,156.8626,20385.0
2024-02-12 11:05:00,162.61,162.61,162.47,162.59,8904.0,156.8722,156.8722,156.7372,156.853,8904.0
2024-02-12 11:10:00,162.55,162.55,162.29,162.29,16114.0,156.8144,156.8144,156.5635,156.5635,16114.0
2024-02-12 11:15:00,162.35,162.46,162.21,162.36,38886.0,156.6214,156.7275,156.4864,156.6311,38886.0
2024-02-12 11:20:00,162.41,162.54,162.19,162.43,19219.0,156.6793,156.8047,156.4671,156.6986,19219.0
2024-02-12 11:25:00,162.43,162.59,162.39,162.54,14968.0,156.6986,156.853,156.66,156.8047,14968.0
2024-02-12 11:30:00,162.54,162.82,162.43,162.76,12054.0,156.8047,157.0748,156.6986,157.017,12054.0
2024-02-12 11:35:00,162.72,162.8,162.4,162.44,12840.0,156.9784,157.0555,156.6697,156.7082,12840.0
2024-02-12 11:40:00,162.4,162.42,162.22,162.26,5054.0,156.6697,156.689,156.496,156.5346,5054.0
2024-02-12 11:45:00,162.29,162.41,162.03,162.25,8658.0,156.5635,156.6793,156.3127,156.5249,8658.0
2024-02-12 11:50:00,162.25,162.35,162.25,162.27,8327.0,156.5249,156.6214,156.5249,156.5442,8327.0
2024-02-12 11:55:00,162.29,162.32,162.19,162.19,8483.0,156.5635,156.5925,156.4671,156.4671,8483.0
2024-02-12 12:00:00,162.14,162.24,161.92,162.24,7774.0,156.4188,156.5153,156.2066,156.5153,7774.0
2024-02-12 12:05:00,162.2,162.31,162.2,162.28,8609.0,156.4767,156.5828,156.4767,156.5539,8609.0
2024-02-12 12:10:00,162.3,162.32,162.17,162.21,13915.0,156.5732,156.5925,156.4478,156.4864,13915.0
2024-02-12 12:15:00,162.19,162.25,162.07,162.19,9170.0,156.4671,156.5249,156.3513,156.4671,9170.0
2024-02-12 12:20:00,162.23,162.36,162.2,162.26,9152.0,156.5057,156.6311,156.4767,156.5346,9152.0
2024-02-12 12:25:00,162.31,162.36,162.12,162.28,9310.0,156.5828,156.6311,156.3995,156.5539,9310.0
2024-02-12 12:30:00,162.29,162.33,162.24,162.31,5294.0,156.5635,156.6021,156.5153,156.5828,5294.0
2024-02-12 12:35:00,162.29,162.32,162.19,162.27,5547.0,156.5635,156.5925,156.4671,156.5442,5547.0
2024-02-12 12:40:00,162.25,162.29,162.18,162.18,3376.0,156.5249,156.5635,156.4574,156.4574,3376.0
2024-02-12 12:45:00,162.19,162.36,162.1,162.35,16730.0,156.4671,156.6311,156.3802,156.6214,16730.0
2024-02-12 12:50:00,162.34,162.4,162.22,162.25,7953.0,156.6118,156.6697,156.496,156.5249,7953.0
2024-02-12 12:55:00,162.3,162.56,162.3,162.54,26211.0,156.5732,156.824,156.5732,156.8047,26211.0
2024-02-12 13:00:00,162.55,162.65,162.52,162.62,7016.0,156.8144,156.9108,156.7854,156.8819,7016.0
2024-02-12 13:05:00,162.63,162.65,162.51,162.65,8728.0,156.8915,156.9108,156.7758,156.9108,8728.0
2024-02-12 13:10:00,162.68,162.75,162.61,162.75,7451.0,156.9398,157.0073,156.8722,157.0073,7451.0
2024-02-12 13:15:00,162.74,162.84,162.69,162.76,16215.0,156.9977,157.0941,156.9494,157.017,16215.0
2024-02-12 13:20:00,162.78,162.78,162.47,162.6,8647.0,157.0362,157.0362,156.7372,156.8626,8647.0
2024-02-12 13:25:00,162.58,162.58,162.35,162.45,8705.0,156.8433,156.8433,156.6214,156.7179,8705.0
2024-02-12 13:30:00,162.44,162.44,162.19,162.23,12706.0,156.7082,156.7082,156.4671,156.5057,12706.0
2024-02-12 13:35:00,162.18,162.21,161.85,161.97,14322.0,156.4574,156.4864,156.1391,156.2548,14322.0
2024-02-12 13:40:00,161.95,161.97,161.79,161.96,17064.0,156.2355,156.2548,156.0812,156.2452,17064.0
2024-02-12 13:45:00,161.95,162.14,161.88,162.03,13854.0,156.2355,156.4188,156.168,156.3127,13854.0
2024-02-12 13:50:00,162.07,162.27,162.06,162.24,11721.0,156.3513,156.5442,156.3417,156.5153,11721.0
2024-02-12 13:55:00,162.22,162.27,162.12,162.16,20777.0,156.496,156.5442,156.3995,156.4381,20777.0
2024-02-12 14:00:00,162.13,162.18,161.83,161.87,10457.0,156.4092,156.4574,156.1198,156.1584,10457.0
2024-02-12 14:05:00,161.88,162.0,161.73,161.95,21740.0,156.168,156.2838,156.0233,156.2355,21740.0
2024-02-12 14:10:00,161.92,161.92,161.74,161.75,10076.0,156.2066,156.2066,156.0329,156.0426,10076.0
2024-02-12 14:15:00,161.72,161.72,161.19,161.27,39809.0,156.0137,156.0137,155.5024,155.5795,39809.0
2024-02-12 14:20:00,161.24,161.68,161.06,161.54,29044.0,155.5506,155.9751,155.3769,155.84,29044.0
2024-02-12 14:25:00,161.56,161.65,161.37,161.48,13208.0,155.8593,155.9461,155.676,155.7821,13208.0
2024-02-12 14:30:00,161.43,161.43,161.25,161.31,8658.0,155.7339,155.7339,155.5602,155.6181,8658.0
2024-02-12 14:35:00,161.32,161.33,161.23,161.29,6519.0,155.6278,155.6374,155.5409,155.5988,6519.0
2024-02-12 14:40:00,161.27,161.45,161.17,161.29,24739.0,155.5795,155.7532,155.4831,155.5988,24739.0
2024-02-12 14:45:00,161.26,161.31,161.1,161.28,21821.0,155.5699,155.6181,155.4155,155.5892,21821.0
2024-02-12 14:50:00,161.28,161.36,161.15,161.36,12547.0,155.5892,155.6664,155.4638,155.6664,12547.0
2024-02-12 14:55:00,161.36,161.52,161.26,161.34,17243.0,155.6664,155.8207,155.5699,155.6471,17243.0
2024-02-12 15:00:00,161.35,161.58,161.29,161.46,8896.0,155.6567,155.8786,155.5988,155.7628,8896.0
2024-02-12 15:05:00,161.42,161.56,161.42,161.49,12996.0,155.7242,155.8593,155.7242,155.7918,12996.0
2024-02-12 15:10:00,161.51,161.55,161.37,161.38,9333.0,155.8111,155.8496,155.676,155.6856,9333.0
2024-02-12 15:15:00,161.33,161.34,161.26,161.31,7983.0,155.6374,155.6471,155.5699,155.6181,7983.0
2024-02-12 15:20:00,161.3,161.33,161.22,161.29,16819.0,155.6085,155.6374,155.5313,155.5988,16819.0
2024-02-12 15:25:00,161.27,161.44,161.26,161.41,13972.0,155.5795,155.7435,155.5699,155.7146,13972.0
2024-02-12 15:30:00,161.42,161.42,161.25,161.33,12580.0,155.7242,155.7242,155.5602,155.6374,12580.0
2024-02-12 15:35:00,161.31,161.47,161.31,161.4,15626.0,155.6181,155.7725,155.6181,155.7049,15626.0
2024-02-12 15:40:00,161.39,161.41,161.21,161.28,19339.0,155.6953,155.7146,155.5216,155.5892,19339.0
2024-02-12 15:45:00,161.28,161.44,161.24,161.27,19940.0,155.5892,155.7435,155.5506,155.5795,19940.0
2024-02-12 15:50:00,161.28,161.38,161.12,161.23,63788.0,155.5892,155.6856,155.4348,155.5409,63788.0
2024-02-12 15:55:00,161.21,161.23,161.05,161.08,210072.0,155.5216,155.5409,155.3673,155.3962,210072.0
2024-02-13 09:30:00,158.25,159.42,158.16,158.93,151245.0,152.6661,153.7948,152.5793,153.3221,151245.0
2024-02-13 09:35:00,158.94,159.23,158.65,159.03,95981.0,153.3317,153.6115,153.052,153.4186,95981.0
2024-02-13 09:40:00,159.02,159.08,158.43,158.67,45081.0,153.4089,153.4668,152.8397,153.0713,45081.0
2024-02-13 09:45:00,158.61,158.61,157.58,157.85,67156.0,153.0134,153.0134,152.0197,152.2802,67156.0
2024-02-13 09:50:00,157.81,158.15,157.62,158.05,41484.0,152.2416,152.5696,152.0583,152.4731,41484.0
2024-02-13 09:55:00,158.05,158.06,157.47,157.52,41333.0,152.4731,152.4828,151.9136,151.9618,41333.0
2024-02-13 10:00:00,157.51,157.94,157.34,157.63,34378.0,151.9522,152.367,151.7882,152.068,34378.0
2024-02-13 10:05:00,157.64,157.74,157.39,157.57,44873.0,152.0776,152.1741,151.8364,152.0101,44873.0
2024-02-13 10:10:00,157.58,157.85,157.49,157.5,23379.0,152.0197,152.2802,151.9329,151.9426,23379.0
2024-02-13 10:15:00,157.44,157.57,157.25,157.53,18137.0,151.8847,152.0101,151.7014,151.9715,18137.0
2024-02-13 10:20:00,157.55,157.77,157.44,157.65,59033.0,151.9908,152.203,151.8847,152.0873,59033.0
2024-02-13 10:25:00,157.65,158.22,157.65,158.1,46534.0,152.0873,152.6371,152.0873,152.5214,46534.0
2024-02-13 10:30:00,158.23,158.37,158.1,158.2,34234.0,152.6468,152.7819,152.5214,152.6179,34234.0
2024-02-13 10:35:00,158.25,158.37,157.98,158.31,17989.0,152.6661,152.7819,152.4056,152.724,17989.0
2024-02-13 10:40:00,158.28,158.68,158.08,158.34,13477.0,152.695,153.0809,152.5021,152.7529,13477.0
2024-02-13 10:45:00,158.3,158.37,157.99,158.12,23336.0,152.7143,152.7819,152.4153,152.5407,23336.0
2024-02-13 10:50:00,158.18,158.27,157.98,158.0,15568.0,152.5986,152.6854,152.4056,152.4249,15568.0
2024-02-13 10:55:00,158.02,158.08,157.76,157.81,30525.0,152.4442,152.5021,152.1934,152.2416,30525.0
2024-02-13 11:00:00,157.85,157.91,157.65,157.88,16901.0,152.2802,152.3381,152.0873,152.3091,16901.0
2024-02-13 11:05:00,157.88,158.33,157.87,158.27,52962.0,152.3091,152.7433,152.2995,152.6854,52962.0
2024-02-13 11:10:00,158.25,158.45,158.16,158.4,29617.0,152.6661,152.859,152.5793,152.8108,29617.0
2024-02-13 11:15:00,158.42,158.55,158.27,158.35,26815.0,152.8301,152.9555,152.6854,152.7626,26815.0
2024-02-13 11:20:00,158.37,158.57,158.35,158.44,13700.0,152.7819,152.9748,152.7626,152.8494,13700.0
2024-02-13 11:25:00,158.39,158.42,158.15,158.31,16387.0,152.8012,152.8301,152.5696,152.724,16387.0
2024-02-13 11:30:00,158.34,158.44,158.1,158.2,30802.0,152.7529,152.8494,152.5214,152.6179,30802.0
2024-02-13 11:35:00,158.15,158.5,158.13,158.37,11188.0,152.5696,152.9073,152.5503,152.7819,11188.0
2024-02-13 11:40:00,158.43,158.45,158.22,158.27,9893.0,152.8397,152.859,152.6371,152.6854,9893.0
2024-02-13 11:45:00,158.27,158.31,158.21,158.24,9243.0,152.6854,152.724,152.6275,152.6564,9243.0
2024-02-13 11:50:00,158.26,158.27,157.73,157.95,12099.0,152.6757,152.6854,152.1644,152.3767,12099.0
2024-02-13 11:55:00,157.94,158.08,157.78,158.04,7933.0,152.367,152.5021,152.2127,152.4635,7933.0
2024-02-13 12:00:00,158.02,158.04,157.85,157.86,6688.0,152.4442,152.4635,152.2802,152.2899,6688.0
2024-02-13 12:05:00,157.92,157.95,157.74,157.86,7136.0,152.3477,152.3767,152.1741,152.2899,7136.0
2024-02-13 12:10:00,157.87,157.87,157.71,157.86,5498.0,152.2995,152.2995,152.1451,152.2899,5498.0
2024-02-13 12:15:00,157.89,157.96,157.71,157.72,15925.0,152.3188,152.3863,152.1451,152.1548,15925.0
2024-02-13 12:20:00,157.69,157.79,157.57,157.62,16752.0,152.1259,152.2223,152.0101,152.0583,16752.0
2024-02-13 12:25:00,157.64,157.64,157.44,157.49,7833.0,152.0776,152.0776,151.8847,151.9329,7833.0
2024-02-13 12:30:00,157.5,157.79,157.47,157.75,5523.0,151.9426,152.2223,151.9136,152.1837,5523.0
2024-02-13 12:35:00,157.74,158.03,157.73,158.03,11794.0,152.1741,152.4539,152.1644,152.4539,11794.0
2024-02-13 12:40:00,158.01,158.02,157.74,157.79,6112.0,152.4346,152.4442,152.1741,152.2223,6112.0
2024-02-13 12:45:00,157.77,157.79,157.64,157.66,10868.0,152.203,152.2223,152.0776,152.0969,10868.0
2024-02-13 12:50:00,157.61,157.65,157.33,157.33,11764.0,152.0487,152.0873,151.7786,151.7786,11764.0
2024-02-13 12:55:00,157.31,157.44,157.27,157.36,7789.0,151.7593,151.8847,151.7207,151.8075,7789.0
2024-02-13 13:00:00,157.34,157.38,157.18,157.24,7312.0,151.7882,151.8268,151.6338,151.6917,7312.0
2024-02-13 13:05:00,157.23,157.38,157.17,157.33,7249.0,151.6821,151.8268,151.6242,151.7786,7249.0
2024-02-13 13:10:00,157.36,157.36,157.13,157.36,20540.0,151.8075,151.8075,151.5856,151.8075,20540.0
2024-02-13 13:15:00,157.33,157.44,157.18,157.39,7355.0,151.7786,151.8847,151.6338,151.8364,7355.0
2024-02-13 13:20:00,157.35,157.35,157.27,157.31,7224.0,151.7978,151.7978,151.7207,151.7593,7224.0
2024-02-13 13:25:00,157.3,157.35,157.18,157.19,7245.0,151.7496,151.7978,151.6338,151.6435,7245.0
2024-02-13 13:30:00,157.16,157.32,157.12,157.13,8312.0,151.6146,151.7689,151.576,151.5856,8312.0
2024-02-13 13:35:00,157.14,157.33,157.08,157.33,23491.0,151.5953,151.7786,151.5374,151.7786,23491.0
2024-02-13 13:40:00,157.29,157.39,157.24,157.35,7940.0,151.74,151.8364,151.6917,151.7978,7940.0
2024-02-13 13:45:00,157.36,157.36,157.05,157.08,10119.0,151.8075,151.8075,151.5084,151.5374,10119.0
2024-02-13 13:50:00,157.05,157.06,156.96,157.03,10217.0,151.5084,151.5181,151.4216,151.4891,10217.0
2024-02-13 13:55:00,157.02,157.09,156.89,157.09,12661.0,151.4795,151.547,151.3541,151.547,12661.0
2024-02-13 14:00:00,157.09,157.09,156.86,156.9,23610.0,151.547,151.547,151.3251,151.3637,23610.0
2024-02-13 14:05:00,156.9,156.91,156.67,156.69,14299.0,151.3637,151.3734,151.1418,151.1611,14299.0
2024-02-13 14:10:00,156.67,156.69,156.5,156.56,17777.0,151.1418,151.1611,150.9778,151.0357,17777.0
2024-02-13 14:15:00,156.53,156.67,156.44,156.6,19409.0,151.0068,151.1418,150.92,151.0743,19409.0
2024-02-13 14:20:00,156.59,156.66,156.48,156.52,12428.0,151.0647,151.1322,150.9585,150.9971,12428.0
2024-02-13 14:25:00,156.52,156.61,156.34,156.53,12358.0,150.9971,151.084,150.8235,151.0068,12358.0
2024-02-13 14:30:00,156.53,156.72,156.51,156.71,11178.0,151.0068,151.1901,150.9875,151.1804,11178.0
2024-02-13 14:35:00,156.71,156.77,156.59,156.69,38236.0,151.1804,151.2383,151.0647,151.1611,38236.0
2024-02-13 14:40:00,156.69,156.75,156.44,156.5,34368.0,151.1611,151.219,150.92,150.9778,34368.0
2024-02-13 14:45:00,156.47,156.54,156.33,156.4,35990.0,150.9489,151.0164,150.8138,150.8814,35990.0
2024-02-13 14:50:00,156.42,156.44,156.1,156.21,39251.0,150.9007,150.92,150.592,150.6981,39251.0
2024-02-13 14:55:00,156.2,156.31,156.1,156.2,32433.0,150.6884,150.7945,150.592,150.6884,32433.0
2024-02-13 15:00:00,156.16,156.29,155.9,155.92,49453.0,150.6498,150.7753,150.399,150.4183,49453.0
2024-02-13 15:05:00,155.92,156.11,155.9,155.91,33651.0,150.4183,150.6016,150.399,150.4087,33651.0
2024-02-13 15:10:00,155.89,155.94,155.71,155.81,48717.0,150.3894,150.4376,150.2157,150.3122,48717.0
2024-02-13 15:15:00,155.8,155.97,155.68,155.72,38342.0,150.3025,150.4665,150.1868,150.2254,38342.0
2024-02-13 15:20:00,155.7,155.74,155.46,155.54,36765.0,150.2061,150.2447,149.9745,150.0517,36765.0
2024-02-13 15:25:00,155.54,155.82,155.46,155.79,39601.0,150.0517,150.3218,149.9745,150.2929,39601.0
2024-02-13 15:30:00,155.78,156.1,155.71,156.1,41004.0,150.2832,150.592,150.2157,150.592,41004.0
2024-02-13 15:35:00,156.09,156.24,156.05,156.14,58730.0,150.5823,150.727,150.5437,150.6305,58730.0
2024-02-13 15:40:00,156.14,156.44,156.03,156.39,47837.0,150.6305,150.92,150.5244,150.8717,47837.0
2024-02-13 15:45:00,156.41,156.65,156.41,156.59,61007.0,150.891,151.1225,150.891,151.0647,61007.0
2024-02-13 15:50:00,156.61,156.63,156.21,156.6,115224.0,151.084,151.1033,150.6981,151.0743,115224.0
2024-02-13 15:55:00,156.58,157.11,156.47,156.91,321730.0,151.055,151.5663,150.9489,151.3734,321730.0
2024-02-14 09:30:00,157.85,158.16,157.59,158.09,53608.0,152.2802,152.5793,152.0294,152.5117,53608.0
2024-02-14 09:35:00,158.02,158.19,157.61,157.89,41511.0,152.4442,152.6082,152.0487,152.3188,41511.0
2024-02-14 09:40:00,157.78,158.25,157.65,158.09,61639.0,152.2127,152.6661,152.0873,152.5117,61639.0
2024-02-14 09:45:00,158.09,158.2,157.42,158.01,54236.0,152.5117,152.6179,151.8654,152.4346,54236.0
2024-02-14 09:50:00,158.1,158.26,157.91,157.99,20769.0,152.5214,152.6757,152.3381,152.4153,20769.0
2024-02-14 09:55:00,157.97,158.46,157.97,158.37,16521.0,152.396,152.8687,152.396,152.7819,16521.0
2024-02-14 10:00:00,158.42,158.55,158.12,158.55,25797.0,152.8301,152.9555,152.5407,152.9555,25797.0
2024-02-14 10:05:00,158.54,158.66,158.29,158.51,30228.0,152.9459,153.0616,152.7047,152.9169,30228.0
2024-02-14 10:10:00,158.53,158.71,158.47,158.58,19816.0,152.9362,153.1099,152.8783,152.9844,19816.0
2024-02-14 10:15:00,158.61,158.77,158.48,158.74,13828.0,153.0134,153.1677,152.888,153.1388,13828.0
2024-02-14 10:20:00,158.74,158.93,158.65,158.71,19646.0,153.1388,153.3221,153.052,153.1099,19646.0
2024-02-14 10:25:00,158.65,159.04,158.58,159.03,75619.0,153.052,153.4282,152.9844,153.4186,75619.0
2024-02-14 10:30:00,159.02,159.03,158.71,158.72,44800.0,153.4089,153.4186,153.1099,153.1195,44800.0
2024-02-14 10:35:00,158.73,158.79,158.31,158.35,7541.0,153.1292,153.187,152.724,152.7626,7541.0
2024-02-14 10:40:00,158.26,158.36,158.01,158.06,12862.0,152.6757,152.7722,152.4346,152.4828,12862.0
2024-02-14 10:45:00,158.06,158.21,157.92,158.08,7945.0,152.4828,152.6275,152.3477,152.5021,7945.0
2024-02-14 10:50:00,158.12,158.2,157.79,157.88,9382.0,152.5407,152.6179,152.2223,152.3091,9382.0
2024-02-14 10:55:00,157.81,157.87,157.48,157.48,8874.0,152.2416,152.2995,151.9233,151.9233,8874.0
2024-02-14 11:00:00,157.51,157.51,157.1,157.29,21566.0,151.9522,151.9522,151.5567,151.74,21566.0
2024-02-14 11:05:00,157.27,157.5,157.27,157.4,15268.0,151.7207,151.9426,151.7207,151.8461,15268.0
2024-02-14 11:10:00,157.41,157.51,157.28,157.28,19427.0,151.8557,151.9522,151.7303,151.7303,19427.0
2024-02-14 11:15:00,157.28,157.31,157.06,157.18,14666.0,151.7303,151.7593,151.5181,151.6338,14666.0
2024-02-14 11:20:00,157.17,157.47,157.05,157.45,17757.0,151.6242,151.9136,151.5084,151.8943,17757.0
2024-02-14 11:25:00,157.46,157.56,157.3,157.36,11659.0,151.904,152.0004,151.7496,151.8075,11659.0
2024-02-14 11:30:00,157.39,157.45,157.25,157.36,15057.0,151.8364,151.8943,151.7014,151.8075,15057.0
2024-02-14 11:35:00,157.38,157.5,157.27,157.38,8004.0,151.8268,151.9426,151.7207,151.8268,8004.0
2024-02-14 11:40:00,157.37,157.4,157.05,157.09,7377.0,151.8171,151.8461,151.5084,151.547,7377.0
2024-02-14 11:45:00,157.02,157.25,156.99,157.17,6801.0,151.4795,151.7014,151.4506,151.6242,6801.0
2024-02-14 11:50:00,157.17,157.38,157.17,157.34,8452.0,151.6242,151.8268,151.6242,151.7882,8452.0
2024-02-14 11:55:00,157.31,157.32,157.04,157.07,8526.0,151.7593,151.7689,151.4988,151.5277,8526.0
2024-02-14 12:00:00,157.02,157.03,156.71,156.78,12563.0,151.4795,151.4891,151.1804,151.248,12563.0
2024-02-14 12:05:00,156.75,156.88,156.61,156.88,6709.0,151.219,151.3444,151.084,151.3444,6709.0
2024-02-14 12:10:00,156.84,156.99,156.83,156.92,9605.0,151.3058,151.4506,151.2962,151.383,9605.0
2024-02-14 12:15:00,156.91,157.02,156.87,156.98,13984.0,151.3734,151.4795,151.3348,151.4409,13984.0
2024-02-14 12:20:00,156.96,157.04,156.9,156.99,8536.0,151.4216,151.4988,151.3637,151.4506,8536.0
2024-02-14 12:25:00,157.01,157.23,156.99,157.23,9337.0,151.4698,151.6821,151.4506,151.6821,9337.0
2024-02-14 12:30:00,157.23,157.34,157.15,157.31,10034.0,151.6821,151.7882,151.6049,151.7593,10034.0
2024-02-14 12:35:00,157.27,157.27,157.03,157.11,8696.0,151.7207,151.7207,151.4891,151.5663,8696.0
2024-02-14 12:40:00,157.13,157.28,157.06,157.27,15741.0,151.5856,151.7303,151.5181,151.7207,15741.0
2024-02-14 12:45:00,157.24,157.24,157.07,157.16,16316.0,151.6917,151.6917,151.5277,151.6146,16316.0
2024-02-14 12:50:00,157.16,157.2,157.02,157.07,11839.0,151.6146,151.6531,151.4795,151.5277,11839.0
2024-02-14 12:55:00,157.08,157.22,157.03,157.03,10059.0,151.5374,151.6724,151.4891,151.4891,10059.0
2024-02-14 13:00:00,157.05,157.21,156.96,157.18,14939.0,151.5084,151.6628,151.4216,151.6338,14939.0
2024-02-14 13:05:00,157.16,157.17,157.02,157.02,16787.0,151.6146,151.6242,151.4795,151.4795,16787.0
2024-02-14 13:10:00,157.02,157.08,156.83,156.95,18134.0,151.4795,151.5374,151.2962,151.412,18134.0
2024-02-14 13:15:00,156.97,157.1,156.92,156.92,12371.0,151.4313,151.5567,151.383,151.383,12371.0
2024-02-14 13:20:00,156.94,157.02,156.84,156.88,10901.0,151.4023,151.4795,151.3058,151.3444,10901.0
2024-02-14 13:25:00,156.89,156.97,156.85,156.9,9214.0,151.3541,151.4313,151.3155,151.3637,9214.0
2024-02-14 13:30:00,156.91,157.21,156.89,157.19,19778.0,151.3734,151.6628,151.3541,151.6435,19778.0
2024-02-14 13:35:00,157.19,157.53,157.19,157.51,8757.0,151.6435,151.9715,151.6435,151.9522,8757.0
2024-02-14 13:40:00,157.51,157.57,157.26,157.26,12461.0,151.9522,152.0101,151.711,151.711,12461.0
2024-02-14 13:45:00,157.25,157.38,157.23,157.38,24147.0,151.7014,151.8268,151.6821,151.8268,24147.0
2024-02-14 13:50:00,157.4,157.54,157.24,157.28,12691.0,151.8461,151.9811,151.6917,151.7303,12691.0
2024-02-14 13:55:00,157.28,157.36,157.13,157.28,21673.0,151.7303,151.8075,151.5856,151.7303,21673.0
2024-02-14 14:00:00,157.29,157.29,156.85,156.89,12344.0,151.74,151.74,151.3155,151.3541,12344.0
2024-02-14 14:05:00,156.86,156.88,156.6,156.75,22644.0,151.3251,151.3444,151.0743,151.219,22644.0
2024-02-14 14:10:00,156.75,156.81,156.67,156.78,12251.0,151.219,151.2769,151.1418,151.248,12251.0
2024-02-14 14:15:00,156.81,156.88,156.61,156.61,9366.0,151.2769,151.3444,151.084,151.084,9366.0
2024-02-14 14:20:00,156.61,157.0,156.61,157.0,11878.0,151.084,151.4602,151.084,151.4602,11878.0
2024-02-14 14:25:00,157.0,157.05,156.9,156.93,12641.0,151.4602,151.5084,151.3637,151.3927,12641.0
2024-02-14 14:30:00,156.95,157.08,156.84,157.05,15638.0,151.412,151.5374,151.3058,151.5084,15638.0
2024-02-14 14:35:00,157.08,157.27,157.06,157.17,5965.0,151.5374,151.7207,151.5181,151.6242,5965.0
2024-02-14 14:40:00,157.15,157.25,157.1,157.19,7416.0,151.6049,151.7014,151.5567,151.6435,7416.0
2024-02-14 14:45:00,157.19,157.19,157.03,157.04,10446.0,151.6435,151.6435,151.4891,151.4988,10446.0
2024-02-14 14:50:00,157.03,157.03,156.87,156.88,13831.0,151.4891,151.4891,151.3348,151.3444,13831.0
2024-02-14 14:55:00,156.88,156.9,156.78,156.87,15256.0,151.3444,151.3637,151.248,151.3348,15256.0
2024-02-14 15:00:00,156.87,156.94,156.57,156.94,49841.0,151.3348,151.4023,151.0454,151.4023,49841.0
2024-02-14 15:05:00,156.95,157.13,156.92,157.12,20287.0,151.412,151.5856,151.383,151.576,20287.0
2024-02-14 15:10:00,157.11,157.15,156.96,157.05,24029.0,151.5663,151.6049,151.4216,151.5084,24029.0
2024-02-14 15:15:00,157.06,157.21,157.01,157.16,41031.0,151.5181,151.6628,151.4698,151.6146,41031.0
2024-02-14 15:20:00,157.16,157.23,157.09,157.23,43331.0,151.6146,151.6821,151.547,151.6821,43331.0
2024-02-14 15:25:00,157.25,157.53,157.25,157.45,31024.0,151.7014,151.9715,151.7014,151.8943,31024.0
2024-02-14 15:30:00,157.47,157.53,157.11,157.27,36812.0,151.9136,151.9715,151.5663,151.7207,36812.0
2024-02-14 15:35:00,157.25,157.43,157.21,157.4,25267.0,151.7014,151.875,151.6628,151.8461,25267.0
2024-02-14 15:40:00,157.41,157.59,157.34,157.54,32942.0,151.8557,152.0294,151.7882,151.9811,32942.0
2024-02-14 15:45:00,157.54,157.66,157.47,157.59,33651.0,151.9811,152.0969,151.9136,152.0294,33651.0
2024-02-14 15:50:00,157.58,157.78,157.45,157.6,101039.0,152.0197,152.2127,151.8943,152.039,101039.0
2024-02-14 15:55:00,157.65,157.94,157.62,157.83,323798.0,152.0873,152.367,152.0583,152.2609,323798.0
2024-02-15 09:30:00,158.9,159.73,158.9,159.62,61363.0,153.2932,154.0939,153.2932,153.9878,61363.0
2024-02-15 09:35:00,159.51,159.72,159.22,159.6,19593.0,153.8816,154.0842,153.6019,153.9685,19593.0
2024-02-15 09:40:00,159.6,159.88,159.48,159.61,14832.0,153.9685,154.2386,153.8527,153.9781,14832.0
2024-02-15 09:45:00,159.55,160.14,159.55,159.89,16500.0,153.9202,154.4894,153.9202,154.2482,16500.0
2024-02-15 09:50:00,159.91,160.16,159.83,159.98,23440.0,154.2675,154.5087,154.1903,154.335,23440.0
2024-02-15 09:55:00,159.97,160.19,159.8,159.9,19560.0,154.3254,154.5376,154.1614,154.2579,19560.0
2024-02-15 10:00:00,159.9,160.05,159.61,159.67,16217.0,154.2579,154.4026,153.9781,154.036,16217.0
2024-02-15 10:05:00,159.61,159.99,159.51,159.94,20133.0,153.9781,154.3447,153.8816,154.2965,20133.0
2024-02-15 10:10:00,159.97,160.29,159.91,160.27,17674.0,154.3254,154.6341,154.2675,154.6148,17674.0
2024-02-15 10:15:00,160.27,160.46,160.24,160.43,33202.0,154.6148,154.7981,154.5859,154.7692,33202.0
2024-02-15 10:20:00,160.44,160.44,160.16,160.37,28282.0,154.7788,154.7788,154.5087,154.7113,28282.0
2024-02-15 10:25:00,160.42,160.57,159.98,160.13,28160.0,154.7595,154.9042,154.335,154.4798,28160.0
2024-02-15 10:30:00,160.14,160.25,159.76,159.82,9626.0,154.4894,154.5955,154.1228,154.1807,9626.0
2024-02-15 10:35:00,159.86,160.11,159.8,160.11,10673.0,154.2193,154.4605,154.1614,154.4605,10673.0
2024-02-15 10:40:00,160.17,160.2,160.0,160.14,11444.0,154.5183,154.5473,154.3543,154.4894,11444.0
2024-02-15 10:45:00,160.16,160.46,160.13,160.35,10891.0,154.5087,154.7981,154.4798,154.692,10891.0
2024-02-15 10:50:00,160.37,160.55,160.27,160.44,10967.0,154.7113,154.8849,154.6148,154.7788,10967.0
2024-02-15 10:55:00,160.43,160.57,160.31,160.54,16209.0,154.7692,154.9042,154.6534,154.8753,16209.0
2024-02-15 11:00:00,160.56,160.58,160.12,160.13,10258.0,154.8946,154.9139,154.4701,154.4798,10258.0
2024-02-15 11:05:00,160.15,160.18,159.85,159.9,12723.0,154.499,154.528,154.2096,154.2579,12723.0
2024-02-15 11:10:00,159.95,160.19,159.94,160.17,7325.0,154.3061,154.5376,154.2965,154.5183,7325.0
2024-02-15 11:15:00,160.19,160.33,160.14,160.33,8319.0,154.5376,154.6727,154.4894,154.6727,8319.0
2024-02-15 11:20:00,160.21,160.31,160.19,160.3,5713.0,154.5569,154.6534,154.5376,154.6438,5713.0
2024-02-15 11:25:00,160.32,160.46,160.29,160.38,10274.0,154.6631,154.7981,154.6341,154.7209,10274.0
2024-02-15 11:30:00,160.36,160.36,160.14,160.18,18475.0,154.7016,154.7016,154.4894,154.528,18475.0
2024-02-15 11:35:00,160.18,160.23,160.13,160.22,7866.0,154.528,154.5762,154.4798,154.5666,7866.0
2024-02-15 11:40:00,160.27,160.32,160.18,160.19,6689.0,154.6148,154.6631,154.528,154.5376,6689.0
2024-02-15 11:45:00,160.2,160.4,160.18,160.33,16430.0,154.5473,154.7402,154.528,154.6727,16430.0
2024-02-15 11:50:00,160.31,160.33,160.04,160.17,10094.0,154.6534,154.6727,154.3929,154.5183,10094.0
2024-02-15 11:55:00,160.16,160.16,159.95,160.0,14601.0,154.5087,154.5087,154.3061,154.3543,14601.0
2024-02-15 12:00:00,160.03,160.05,159.95,160.05,12615.0,154.3833,154.4026,154.3061,154.4026,12615.0
2024-02-15 12:05:00,160.01,160.02,159.91,159.99,6414.0,154.364,154.3736,154.2675,154.3447,6414.0
2024-02-15 12:10:00,160.01,160.18,160.01,160.11,7009.0,154.364,154.528,154.364,154.4605,7009.0
2024-02-15 12:15:00,160.11,160.22,160.07,160.2,7683.0,154.4605,154.5666,154.4219,154.5473,7683.0
2024-02-15 12:20:00,160.18,160.26,160.11,160.11,5948.0,154.528,154.6052,154.4605,154.4605,5948.0
2024-02-15 12:25:00,160.17,160.33,160.16,160.3,6536.0,154.5183,154.6727,154.5087,154.6438,6536.0
2024-02-15 12:30:00,160.3,160.41,160.27,160.31,5166.0,154.6438,154.7499,154.6148,154.6534,5166.0
2024-02-15 12:35:00,160.31,160.34,160.2,160.21,6147.0,154.6534,154.6823,154.5473,154.5569,6147.0
2024-02-15 12:40:00,160.18,160.29,160.18,160.27,9628.0,154.528,154.6341,154.528,154.6148,9628.0
2024-02-15 12:45:00,160.26,160.32,160.07,160.09,17333.0,154.6052,154.6631,154.4219,154.4412,17333.0
2024-02-15 12:50:00,160.11,160.21,160.11,160.15,8765.0,154.4605,154.5569,154.4605,154.499,8765.0
2024-02-15 12:55:00,160.15,160.17,160.05,160.08,15319.0,154.499,154.5183,154.4026,154.4315,15319.0
2024-02-15 13:00:00,160.07,160.14,160.03,160.11,15401.0,154.4219,154.4894,154.3833,154.4605,15401.0
2024-02-15 13:05:00,160.15,160.5,160.15,160.46,12367.0,154.499,154.8367,154.499,154.7981,12367.0
2024-02-15 13:10:00,160.43,160.55,160.41,160.47,7396.0,154.7692,154.8849,154.7499,154.8078,7396.0
2024-02-15 13:15:00,160.46,160.78,160.44,160.77,11657.0,154.7981,155.1068,154.7788,155.0972,11657.0
2024-02-15 13:20:00,160.79,160.92,160.79,160.88,13439.0,155.1165,155.2419,155.1165,155.2033,13439.0
2024-02-15 13:25:00,160.88,161.08,160.84,161.07,17617.0,155.2033,155.3962,155.1647,155.3866,17617.0
2024-02-15 13:30:00,161.09,161.27,161.08,161.14,20371.0,155.4059,155.5795,155.3962,155.4541,20371.0
2024-02-15 13:35:00,161.13,161.13,160.94,161.0,15230.0,155.4445,155.4445,155.2612,155.3191,15230.0
2024-02-15 13:40:00,160.99,161.07,160.84,160.92,14078.0,155.3094,155.3866,155.1647,155.2419,14078.0
2024-02-15 13:45:00,160.95,161.0,160.86,160.91,8487.0,155.2708,155.3191,155.184,155.2322,8487.0
2024-02-15 13:50:00,160.93,161.04,160.73,160.74,25658.0,155.2515,155.3576,155.0586,155.0682,25658.0
2024-02-15 13:55:00,160.77,160.78,160.64,160.75,10091.0,155.0972,155.1068,154.9718,155.0779,10091.0
2024-02-15 14:00:00,160.77,160.88,160.69,160.87,10360.0,155.0972,155.2033,155.02,155.1936,10360.0
2024-02-15 14:05:00,160.87,161.07,160.8,161.02,15908.0,155.1936,155.3866,155.1261,155.3384,15908.0
2024-02-15 14:10:00,161.03,161.06,160.75,160.83,14633.0,155.348,155.3769,155.0779,155.1551,14633.0
2024-02-15 14:15:00,160.81,161.08,160.78,161.05,9556.0,155.1358,155.3962,155.1068,155.3673,9556.0
2024-02-15 14:20:00,161.07,161.24,161.01,161.24,13658.0,155.3866,155.5506,155.3287,155.5506,13658.0
2024-02-15 14:25:00,161.25,161.26,161.08,161.25,6090.0,155.5602,155.5699,155.3962,155.5602,6090.0
2024-02-15 14:30:00,161.26,161.26,161.11,161.15,8322.0,155.5699,155.5699,155.4252,155.4638,8322.0
2024-02-15 14:35:00,161.17,161.21,161.04,161.06,8419.0,155.4831,155.5216,155.3576,155.3769,8419.0
2024-02-15 14:40:00,161.03,161.06,160.91,161.03,10942.0,155.348,155.3769,155.2322,155.348,10942.0
2024-02-15 14:45:00,161.06,161.2,161.06,161.16,6524.0,155.3769,155.512,155.3769,155.4734,6524.0
2024-02-15 14:50:00,161.15,161.2,161.08,161.11,11244.0,155.4638,155.512,155.3962,155.4252,11244.0
2024-02-15 14:55:00,161.08,161.11,160.86,160.87,11889.0,155.3962,155.4252,155.184,155.1936,11889.0
2024-02-15 15:00:00,160.88,160.88,160.74,160.86,7027.0,155.2033,155.2033,155.0682,155.184,7027.0
2024-02-15 15:05:00,160.84,160.84,160.58,160.59,9766.0,155.1647,155.1647,154.9139,154.9235,9766.0
2024-02-15 15:10:00,160.63,160.91,160.63,160.79,16940.0,154.9621,155.2322,154.9621,155.1165,16940.0
2024-02-15 15:15:00,160.8,160.86,160.54,160.58,16016.0,155.1261,155.184,154.8753,154.9139,16016.0
2024-02-15 15:20:00,160.57,160.65,160.43,160.43,9830.0,154.9042,154.9814,154.7692,154.7692,9830.0
2024-02-15 15:25:00,160.46,160.73,160.45,160.69,12725.0,154.7981,155.0586,154.7885,155.02,12725.0
2024-02-15 15:30:00,160.7,160.73,160.57,160.57,25449.0,155.0296,155.0586,154.9042,154.9042,25449.0
2024-02-15 15:35:00,160.56,160.61,160.49,160.54,23460.0,154.8946,154.9428,154.8271,154.8753,23460.0
2024-02-15 15:40:00,160.55,160.68,160.54,160.59,25850.0,154.8849,155.0103,154.8753,154.9235,25850.0
2024-02-15 15:45:00,160.57,160.62,160.33,160.37,30109.0,154.9042,154.9525,154.6727,154.7113,30109.0
2024-02-15 15:50:00,160.38,160.74,160.38,160.57,71234.0,154.7209,155.0682,154.7209,154.9042,71234.0
2024-02-15 15:55:00,160.56,160.79,160.51,160.71,159730.0,154.8946,155.1165,154.8463,155.0393,159730.0
2024-02-16 09:30:00,160.3,161.57,160.19,161.02,166420.0,154.6438,155.8689,154.5376,155.3384,166420.0
2024-02-16 09:35:00,160.98,161.64,160.8,160.8,15392.0,155.2998,155.9365,155.1261,155.1261,15392.0
2024-02-16 09:40:00,160.89,161.08,160.43,160.49,33013.0,155.2129,155.3962,154.7692,154.8271,33013.0
2024-02-16 09:45:00,160.55,160.69,160.32,160.45,28261.0,154.8849,155.02,154.6631,154.7885,28261.0
2024-02-16 09:50:00,160.38,160.39,159.93,159.97,19927.0,154.7209,154.7306,154.2868,154.3254,19927.0
2024-02-16 09:55:00,159.92,160.24,159.74,160.14,26084.0,154.2772,154.5859,154.1035,154.4894,26084.0
2024-02-16 10:00:00,160.2,160.2,159.43,159.95,36770.0,154.5473,154.5473,153.8045,154.3061,36770.0
2024-02-16 10:05:00,159.97,160.34,159.92,160.33,18727.0,154.3254,154.6823,154.2772,154.6727,18727.0
2024-02-16 10:10:00,160.25,160.35,160.01,160.22,29292.0,154.5955,154.692,154.364,154.5666,29292.0
2024-02-16 10:15:00,160.22,160.49,160.22,160.31,14584.0,154.5666,154.8271,154.5666,154.6534,14584.0
2024-02-16 10:20:00,160.31,160.36,159.84,160.04,17170.0,154.6534,154.7016,154.2,154.3929,17170.0
2024-02-16 10:25:00,160.03,160.22,159.9,160.17,21118.0,154.3833,154.5666,154.2579,154.5183,21118.0
2024-02-16 10:30:00,160.12,160.13,159.82,160.12,11455.0,154.4701,154.4798,154.1807,154.4701,11455.0
2024-02-16 10:35:00,160.14,160.41,160.06,160.34,11679.0,154.4894,154.7499,154.4122,154.6823,11679.0
2024-02-16 10:40:00,160.35,160.44,160.23,160.24,10284.0,154.692,154.7788,154.5762,154.5859,10284.0
2024-02-16 10:45:00,160.28,160.33,160.04,160.08,13849.0,154.6245,154.6727,154.3929,154.4315,13849.0
2024-02-16 10:50:00,160.12,160.37,160.12,160.37,6030.0,154.4701,154.7113,154.4701,154.7113,6030.0
2024-02-16 10:55:00,160.34,160.55,160.17,160.52,43761.0,154.6823,154.8849,154.5183,154.856,43761.0
2024-02-16 11:00:00,160.55,160.7,160.52,160.63,7110.0,154.8849,155.0296,154.856,154.9621,7110.0
2024-02-16 11:05:00,160.68,160.71,160.42,160.63,8871.0,155.0103,155.0393,154.7595,154.9621,8871.0
2024-02-16 11:10:00,160.69,160.77,160.62,160.77,5663.0,155.02,155.0972,154.9525,155.0972,5663.0
2024-02-16 11:15:00,160.75,161.12,160.72,161.08,18054.0,155.0779,155.4348,155.0489,155.3962,18054.0
2024-02-16 11:20:00,161.12,161.42,161.12,161.34,11120.0,155.4348,155.7242,155.4348,155.6471,11120.0
2024-02-16 11:25:00,161.37,161.46,161.32,161.41,14745.0,155.676,155.7628,155.6278,155.7146,14745.0
2024-02-16 11:30:00,161.41,161.62,161.4,161.48,18421.0,155.7146,155.9172,155.7049,155.7821,18421.0
2024-02-16 11:35:00,161.42,161.67,161.32,161.67,18717.0,155.7242,155.9654,155.6278,155.9654,18717.0
2024-02-16 11:40:00,161.62,161.88,161.61,161.78,18192.0,155.9172,156.168,155.9075,156.0715,18192.0
2024-02-16 11:45:00,161.79,161.81,161.45,161.54,13121.0,156.0812,156.1005,155.7532,155.84,13121.0
2024-02-16 11:50:00,161.53,161.86,161.47,161.82,14588.0,155.8304,156.1487,155.7725,156.1101,14588.0
2024-02-16 11:55:00,161.8,162.15,161.77,162.01,15597.0,156.0908,156.4285,156.0619,156.2934,15597.0
2024-02-16 12:00:00,161.99,162.04,161.83,162.03,9596.0,156.2741,156.3224,156.1198,156.3127,9596.0
2024-02-16 12:05:00,161.98,161.98,161.58,161.58,17217.0,156.2645,156.2645,155.8786,155.8786,17217.0
2024-02-16 12:10:00,161.61,161.67,161.49,161.61,17834.0,155.9075,155.9654,155.7918,155.9075,17834.0
2024-02-16 12:15:00,161.6,161.63,161.32,161.34,26685.0,155.8979,155.9268,155.6278,155.6471,26685.0
2024-02-16 12:20:00,161.35,161.83,161.31,161.82,9637.0,155.6567,156.1198,155.6181,156.1101,9637.0
2024-02-16 12:25:00,161.84,161.88,161.76,161.82,5418.0,156.1294,156.168,156.0522,156.1101,5418.0
2024-02-16 12:30:00,161.86,162.02,161.83,161.9,12250.0,156.1487,156.3031,156.1198,156.1873,12250.0
2024-02-16 12:35:00,161.9,161.94,161.79,161.94,13094.0,156.1873,156.2259,156.0812,156.2259,13094.0
2024-02-16 12:40:00,161.93,162.08,161.89,161.97,13458.0,156.2162,156.3609,156.1777,156.2548,13458.0
2024-02-16 12:45:00,161.96,161.98,161.74,161.74,5826.0,156.2452,156.2645,156.0329,156.0329,5826.0
2024-02-16 12:50:00,161.72,161.76,161.66,161.69,5660.0,156.0137,156.0522,155.9558,155.9847,5660.0
2024-02-16 12:55:00,161.68,161.68,161.39,161.46,9514.0,155.9751,155.9751,155.6953,155.7628,9514.0
2024-02-16 13:00:00,161.44,161.46,161.14,161.14,9327.0,155.7435,155.7628,155.4541,155.4541,9327.0
2024-02-16 13:05:00,161.09,161.19,161.03,161.16,9259.0,155.4059,155.5024,155.348,155.4734,9259.0
2024-02-16 13:10:00,161.11,161.12,160.88,161.02,6128.0,155.4252,155.4348,155.2033,155.3384,6128.0
2024-02-16 13:15:00,161.06,161.11,160.94,160.94,7876.0,155.3769,155.4252,155.2612,155.2612,7876.0
2024-02-16 13:20:00,160.89,161.19,160.89,161.19,7867.0,155.2129,155.5024,155.2129,155.5024,7867.0
2024-02-16 13:25:00,161.19,161.26,161.13,161.13,7080.0,155.5024,155.5699,155.4445,155.4445,7080.0
2024-02-16 13:30:00,161.16,161.34,161.15,161.29,10046.0,155.4734,155.6471,155.4638,155.5988,10046.0
2024-02-16 13:35:00,161.26,161.33,161.25,161.31,4337.0,155.5699,155.6374,155.5602,155.6181,4337.0
2024-02-16 13:40:00,161.3,161.37,161.23,161.35,5890.0,155.6085,155.676,155.5409,155.6567,5890.0
2024-02-16 13:45:00,161.38,161.45,161.36,161.39,8327.0,155.6856,155.7532,155.6664,155.6953,8327.0
2024-02-16 13:50:00,161.42,161.48,161.39,161.43,6703.0,155.7242,155.7821,155.6953,155.7339,6703.0
2024-02-16 13:55:00,161.42,161.62,161.37,161.56,23177.0,155.7242,155.9172,155.676,155.8593,23177.0
2024-02-16 14:00:00,161.59,161.85,161.54,161.83,10566.0,155.8882,156.1391,155.84,156.1198,10566.0
2024-02-16 14:05:00,161.8,161.84,161.78,161.83,4689.0,156.0908,156.1294,156.0715,156.1198,4689.0
2024-02-16 14:10:00,161.84,161.89,161.83,161.87,7304.0,156.1294,156.1777,156.1198,156.1584,7304.0
2024-02-16 14:15:00,161.85,161.99,161.85,161.89,13940.0,156.1391,156.2741,156.1391,156.1777,13940.0
2024-02-16 14:20:00,161.88,161.94,161.69,161.72,12344.0,156.168,156.2259,155.9847,156.0137,12344.0
2024-02-16 14:25:00,161.7,161.82,161.67,161.81,6257.0,155.9944,156.1101,155.9654,156.1005,6257.0
2024-02-16 14:30:00,161.81,161.86,161.61,161.73,8527.0,156.1005,156.1487,155.9075,156.0233,8527.0
2024-02-16 14:35:00,161.74,161.74,161.51,161.59,11404.0,156.0329,156.0329,155.8111,155.8882,11404.0
2024-02-16 14:40:00,161.58,161.64,161.53,161.57,7097.0,155.8786,155.9365,155.8304,155.8689,7097.0
2024-02-16 14:45:00,161.54,161.55,160.81,160.82,13366.0,155.84,155.8496,155.1358,155.1454,13366.0
2024-02-16 14:50:00,160.78,160.88,160.63,160.79,12508.0,155.1068,155.2033,154.9621,155.1165,12508.0
2024-02-16 14:55:00,160.73,160.84,160.66,160.8,10247.0,155.0586,155.1647,154.9911,155.1261,10247.0
2024-02-16 15:00:00,160.77,160.85,160.67,160.67,16379.0,155.0972,155.1743,155.0007,155.0007,16379.0
2024-02-16 15:05:00,160.7,160.85,160.66,160.75,13888.0,155.0296,155.1743,154.9911,155.0779,13888.0
2024-02-16 15:10:00,160.73,160.74,160.54,160.63,13609.0,155.0586,155.0682,154.8753,154.9621,13609.0
2024-02-16 15:15:00,160.63,160.63,160.48,160.63,12496.0,154.9621,154.9621,154.8174,154.9621,12496.0
2024-02-16 15:20:00,160.64,160.81,160.62,160.75,15909.0,154.9718,155.1358,154.9525,155.0779,15909.0
2024-02-16 15:25:00,160.76,160.79,160.68,160.75,7682.0,155.0875,155.1165,155.0103,155.0779,7682.0
2024-02-16 15:30:00,160.75,160.79,160.65,160.77,14021.0,155.0779,155.1165,154.9814,155.0972,14021.0
2024-02-16 15:35:00,160.78,160.79,160.49,160.49,18573.0,155.1068,155.1165,154.8271,154.8271,18573.0
2024-02-16 15:40:00,160.49,160.49,160.33,160.43,31635.0,154.8271,154.8271,154.6727,154.7692,31635.0
2024-02-16 15:45:00,160.44,160.53,160.29,160.31,37575.0,154.7788,154.8656,154.6341,154.6534,37575.0
2024-02-16 15:50:00,160.32,160.47,160.1,160.34,69717.0,154.6631,154.8078,154.4508,154.6823,69717.0
2024-02-16 15:55:00,160.35,160.45,160.29,160.41,116064.0,154.692,154.7885,154.6341,154.7499,116064.0
2024-02-20 09:30:00,159.38,161.13,159.25,160.53,177533.0,153.7562,155.4445,153.6308,154.8656,177533.0
2024-02-20 09:35:00,160.69,161.48,160.63,161.13,51625.0,155.02,155.7821,154.9621,155.4445,51625.0
2024-02-20 09:40:00,161.12,161.13,160.34,160.68,84136.0,155.4348,155.4445,154.6823,155.0103,84136.0
2024-02-20 09:45:00,160.62,161.15,160.43,160.97,36153.0,154.9525,155.4638,154.7692,155.2901,36153.0
2024-02-20 09:50:00,160.97,161.17,160.55,160.92,23941.0,155.2901,155.4831,154.8849,155.2419,23941.0
2024-02-20 09:55:00,160.92,161.13,160.67,160.94,26605.0,155.2419,155.4445,155.0007,155.2612,26605.0
2024-02-20 10:00:00,160.94,161.2,160.89,161.03,39100.0,155.2612,155.512,155.2129,155.348,39100.0
2024-02-20 10:05:00,161.01,161.12,160.54,160.75,33004.0,155.3287,155.4348,154.8753,155.0779,33004.0
2024-02-20 10:10:00,160.74,160.95,160.27,160.27,24565.0,155.0682,155.2708,154.6148,154.6148,24565.0
2024-02-20 10:15:00,160.34,160.61,160.11,160.15,22128.0,154.6823,154.9428,154.4605,154.499,22128.0
2024-02-20 10:20:00,160.14,160.59,160.09,160.48,19915.0,154.4894,154.9235,154.4412,154.8174,19915.0
2024-02-20 10:25:00,160.42,160.85,160.27,160.74,32323.0,154.7595,155.1743,154.6148,155.0682,32323.0
2024-02-20 10:30:00,160.74,160.97,160.67,160.94,44472.0,155.0682,155.2901,155.0007,155.2612,44472.0
2024-02-20 10:35:00,160.97,161.35,160.88,161.24,23543.0,155.2901,155.6567,155.2033,155.5506,23543.0
2024-02-20 10:40:00,161.26,161.53,161.25,161.31,23989.0,155.5699,155.8304,155.5602,155.6181,23989.0
2024-02-20 10:45:00,161.29,161.79,161.25,161.64,24204.0,155.5988,156.0812,155.5602,155.9365,24204.0
2024-02-20 10:50:00,161.66,161.97,161.66,161.89,79527.0,155.9558,156.2548,155.9558,156.1777,79527.0
2024-02-20 10:55:00,161.88,161.91,161.69,161.81,39171.0,156.168,156.1969,155.9847,156.1005,39171.0
2024-02-20 11:00:00,161.81,161.92,161.63,161.82,37201.0,156.1005,156.2066,155.9268,156.1101,37201.0
2024-02-20 11:05:00,161.82,161.88,161.6,161.62,23587.0,156.1101,156.168,155.8979,155.9172,23587.0
2024-02-20 11:10:00,161.62,161.65,161.39,161.44,19790.0,155.9172,155.9461,155.6953,155.7435,19790.0
2024-02-20 11:15:00,161.41,161.55,161.38,161.44,22700.0,155.7146,155.8496,155.6856,155.7435,22700.0
2024-02-20 11:20:00,161.4,161.47,161.36,161.46,21239.0,155.7049,155.7725,155.6664,155.7628,21239.0
2024-02-20 11:25:00,161.46,161.58,161.39,161.49,21957.0,155.7628,155.8786,155.6953,155.7918,21957.0
2024-02-20 11:30:00,161.53,161.53,161.31,161.33,29634.0,155.8304,155.8304,155.6181,155.6374,29634.0
2024-02-20 11:35:00,161.33,161.35,160.93,161.03,27531.0,155.6374,155.6567,155.2515,155.348,27531.0
2024-02-20 11:40:00,160.99,161.34,160.91,161.27,18218.0,155.3094,155.6471,155.2322,155.5795,18218.0
2024-02-20 11:45:00,161.25,161.36,161.12,161.12,12327.0,155.5602,155.6664,155.4348,155.4348,12327.0
2024-02-20 11:50:00,161.14,161.24,161.1,161.1,12205.0,155.4541,155.5506,155.4155,155.4155,12205.0
2024-02-20 11:55:00,161.1,161.22,161.07,161.18,22432.0,155.4155,155.5313,155.3866,155.4927,22432.0
2024-02-20 12:00:00,161.18,161.18,161.04,161.13,30771.0,155.4927,155.4927,155.3576,155.4445,30771.0
2024-02-20 12:05:00,161.22,161.22,161.04,161.04,12301.0,155.5313,155.5313,155.3576,155.3576,12301.0
2024-02-20 12:10:00,161.08,161.1,160.74,160.76,15899.0,155.3962,155.4155,155.0682,155.0875,15899.0
2024-02-20 12:15:00,160.75,160.76,160.56,160.62,20510.0,155.0779,155.0875,154.8946,154.9525,20510.0
2024-02-20 12:20:00,160.55,160.63,160.38,160.44,14620.0,154.8849,154.9621,154.7209,154.7788,14620.0
2024-02-20 12:25:00,160.46,160.5,160.34,160.5,14468.0,154.7981,154.8367,154.6823,154.8367,14468.0
2024-02-20 12:30:00,160.49,160.74,160.49,160.69,25972.0,154.8271,155.0682,154.8271,155.02,25972.0
2024-02-20 12:35:00,160.66,160.71,160.48,160.61,18915.0,154.9911,155.0393,154.8174,154.9428,18915.0
2024-02-20 12:40:00,160.65,160.99,160.64,160.99,21442.0,154.9814,155.3094,154.9718,155.3094,21442.0
2024-02-20 12:45:00,161.0,161.18,161.0,161.08,30606.0,155.3191,155.4927,155.3191,155.3962,30606.0
2024-02-20 12:50:00,161.1,161.3,161.06,161.25,29297.0,155.4155,155.6085,155.3769,155.5602,29297.0
2024-02-20 12:55:00,161.25,161.39,161.14,161.33,46551.0,155.5602,155.6953,155.4541,155.6374,46551.0
2024-02-20 13:00:00,161.35,161.46,161.27,161.28,40209.0,155.6567,155.7628,155.5795,155.5892,40209.0
2024-02-20 13:05:00,161.26,161.34,161.13,161.2,12142.0,155.5699,155.6471,155.4445,155.512,12142.0
2024-02-20 13:10:00,161.21,161.44,161.15,161.44,11926.0,155.5216,155.7435,155.4638,155.7435,11926.0
2024-02-20 13:15:00,161.46,161.47,161.25,161.41,14505.0,155.7628,155.7725,155.5602,155.7146,14505.0
2024-02-20 13:20:00,161.42,161.74,161.39,161.56,20110.0,155.7242,156.0329,155.6953,155.8593,20110.0
2024-02-20 13:25:00,161.57,161.59,161.3,161.39,13645.0,155.8689,155.8882,155.6085,155.6953,13645.0
2024-02-20 13:30:00,161.37,161.42,161.25,161.41,26081.0,155.676,155.7242,155.5602,155.7146,26081.0
2024-02-20 13:35:00,161.39,161.42,161.26,161.34,19494.0,155.6953,155.7242,155.5699,155.6471,19494.0
2024-02-20 13:40:00,161.35,161.6,161.33,161.6,22432.0,155.6567,155.8979,155.6374,155.8979,22432.0
2024-02-20 13:45:00,161.61,161.69,161.57,161.62,10074.0,155.9075,155.9847,155.8689,155.9172,10074.0
2024-02-20 13:50:00,161.67,161.78,161.6,161.66,21877.0,155.9654,156.0715,155.8979,155.9558,21877.0
2024-02-20 13:55:00,161.66,161.86,161.66,161.82,15808.0,155.9558,156.1487,155.9558,156.1101,15808.0
2024-02-20 14:00:00,161.82,161.92,161.74,161.75,20742.0,156.1101,156.2066,156.0329,156.0426,20742.0
2024-02-20 14:05:00,161.75,161.89,161.63,161.78,29821.0,156.0426,156.1777,155.9268,156.0715,29821.0
2024-02-20 14:10:00,161.78,161.86,161.7,161.78,27867.0,156.0715,156.1487,155.9944,156.0715,27867.0
2024-02-20 14:15:00,161.77,162.1,161.67,162.1,23384.0,156.0619,156.3802,155.9654,156.3802,23384.0
2024-02-20 14:20:00,162.06,162.07,161.84,161.92,17986.0,156.3417,156.3513,156.1294,156.2066,17986.0
2024-02-20 14:25:00,161.94,162.11,161.82,162.07,11779.0,156.2259,156.3899,156.1101,156.3513,11779.0
2024-02-20 14:30:00,162.08,162.08,161.83,161.85,14926.0,156.3609,156.3609,156.1198,156.1391,14926.0
2024-02-20 14:35:00,161.89,161.99,161.86,161.87,14442.0,156.1777,156.2741,156.1487,156.1584,14442.0
2024-02-20 14:40:00,161.87,162.09,161.86,161.97,18893.0,156.1584,156.3706,156.1487,156.2548,18893.0
2024-02-20 14:45:00,161.97,162.4,161.97,162.4,16445.0,156.2548,156.6697,156.2548,156.6697,16445.0
2024-02-20 14:50:00,162.41,162.44,162.22,162.25,15722.0,156.6793,156.7082,156.496,156.5249,15722.0
2024-02-20 14:55:00,162.3,162.44,162.29,162.37,25714.0,156.5732,156.7082,156.5635,156.6407,25714.0
2024-02-20 15:00:00,162.4,162.46,162.32,162.37,30133.0,156.6697,156.7275,156.5925,156.6407,30133.0
2024-02-20 15:05:00,162.37,162.48,162.33,162.48,19911.0,156.6407,156.7468,156.6021,156.7468,19911.0
2024-02-20 15:10:00,162.48,162.6,162.48,162.56,37018.0,156.7468,156.8626,156.7468,156.824,37018.0
2024-02-20 15:15:00,162.54,162.74,162.41,162.68,39104.0,156.8047,156.9977,156.6793,156.9398,39104.0
2024-02-20 15:20:00,162.69,162.84,162.64,162.75,30330.0,156.9494,157.0941,156.9012,157.0073,30330.0
2024-02-20 15:25:00,162.75,162.91,162.72,162.75,30552.0,157.0073,157.1617,156.9784,157.0073,30552.0
2024-02-20 15:30:00,162.77,162.82,162.1,162.22,30813.0,157.0266,157.0748,156.3802,156.496,30813.0
2024-02-20 15:35:00,162.18,162.23,161.99,162.14,30895.0,156.4574,156.5057,156.2741,156.4188,30895.0
2024-02-20 15:40:00,162.13,162.33,162.09,162.25,34495.0,156.4092,156.6021,156.3706,156.5249,34495.0
2024-02-20 15:45:00,162.24,162.51,162.24,162.4,48680.0,156.5153,156.7758,156.5153,156.6697,48680.0
2024-02-20 15:50:00,162.44,162.78,162.43,162.73,115858.0,156.7082,157.0362,156.6986,156.988,115858.0
2024-02-20 15:55:00,162.7,162.83,162.63,162.77,293986.0,156.9591,157.0845,156.8915,157.0266,293986.0
2024-02-21 09:30:00,162.52,162.75,161.8,162.31,111944.0,156.7854,157.0073,156.0908,156.5828,111944.0
2024-02-21 09:35:00,162.31,162.67,161.92,162.37,50046.0,156.5828,156.9301,156.2066,156.6407,50046.0
2024-02-21 09:40:00,162.31,162.41,161.87,162.1,34471.0,156.5828,156.6793,156.1584,156.3802,34471.0
2024-02-21 09:45:00,162.04,162.24,161.83,161.96,25469.0,156.3224,156.5153,156.1198,156.2452,25469.0
2024-02-21 09:50:00,161.89,162.1,161.76,162.02,29157.0,156.1777,156.3802,156.0522,156.3031,29157.0
2024-02-21 09:55:00,161.99,162.08,161.67,162.07,22085.0,156.2741,156.3609,155.9654,156.3513,22085.0
2024-02-21 10:00:00,162.02,162.35,161.75,162.34,37748.0,156.3031,156.6214,156.0426,156.6118,37748.0
2024-02-21 10:05:00,162.35,162.51,162.05,162.14,50048.0,156.6214,156.7758,156.332,156.4188,50048.0
2024-02-21 10:10:00,162.12,162.81,162.03,162.7,46333.0,156.3995,157.0652,156.3127,156.9591,46333.0
2024-02-21 10:15:00,162.73,162.93,162.62,162.66,49290.0,156.988,157.181,156.8819,156.9205,49290.0
2024-02-21 10:20:00,162.68,162.76,162.47,162.54,34271.0,156.9398,157.017,156.7372,156.8047,34271.0
2024-02-21 10:25:00,162.59,162.74,162.26,162.29,26854.0,156.853,156.9977,156.5346,156.5635,26854.0
2024-02-21 10:30:00,162.25,162.31,161.96,161.99,38893.0,156.5249,156.5828,156.2452,156.2741,38893.0
2024-02-21 10:35:00,162.0,162.3,161.98,162.05,19541.0,156.2838,156.5732,156.2645,156.332,19541.0
2024-02-21 10:40:00,162.02,162.15,161.89,161.93,21424.0,156.3031,156.4285,156.1777,156.2162,21424.0
2024-02-21 10:45:00,161.92,161.97,161.65,161.74,48567.0,156.2066,156.2548,155.9461,156.0329,48567.0
2024-02-21 10:50:00,161.74,161.79,161.5,161.66,15612.0,156.0329,156.0812,155.8014,155.9558,15612.0
2024-02-21 10:55:00,161.63,161.76,161.6,161.67,22494.0,155.9268,156.0522,155.8979,155.9654,22494.0
2024-02-21 11:00:00,161.68,161.88,161.63,161.83,16698.0,155.9751,156.168,155.9268,156.1198,16698.0
2024-02-21 11:05:00,161.81,162.06,161.77,162.01,24897.0,156.1005,156.3417,156.0619,156.2934,24897.0
2024-02-21 11:10:00,162.02,162.15,162.0,162.13,16093.0,156.3031,156.4285,156.2838,156.4092,16093.0
2024-02-21 11:15:00,162.14,162.15,161.93,161.98,16865.0,156.4188,156.4285,156.2162,156.2645,16865.0
2024-02-21 11:20:00,161.99,162.08,161.91,162.03,16827.0,156.2741,156.3609,156.1969,156.3127,16827.0
2024-02-21 11:25:00,162.0,162.06,161.92,161.97,8485.0,156.2838,156.3417,156.2066,156.2548,8485.0
2024-02-21 11:30:00,161.98,162.08,161.96,161.97,15985.0,156.2645,156.3609,156.2452,156.2548,15985.0
2024-02-21 11:35:00,161.95,162.03,161.84,161.88,9197.0,156.2355,156.3127,156.1294,156.168,9197.0
2024-02-21 11:40:00,161.85,162.02,161.79,162.02,15293.0,156.1391,156.3031,156.0812,156.3031,15293.0
2024-02-21 11:45:00,162.03,162.35,161.96,162.32,36763.0,156.3127,156.6214,156.2452,156.5925,36763.0
2024-02-21 11:50:00,162.35,162.84,162.32,162.84,123936.0,156.6214,157.0941,156.5925,157.0941,123936.0
2024-02-21 11:55:00,162.87,162.92,162.76,162.78,18497.0,157.1231,157.1713,157.017,157.0362,18497.0
2024-02-21 12:00:00,162.79,162.8,162.63,162.63,22354.0,157.0459,157.0555,156.8915,156.8915,22354.0
2024-02-21 12:05:00,162.61,162.61,162.33,162.47,17174.0,156.8722,156.8722,156.6021,156.7372,17174.0
2024-02-21 12:10:00,162.48,162.58,162.38,162.5,47407.0,156.7468,156.8433,156.6504,156.7661,47407.0
2024-02-21 12:15:00,162.45,162.51,162.29,162.48,16293.0,156.7179,156.7758,156.5635,156.7468,16293.0
2024-02-21 12:20:00,162.5,162.52,162.38,162.43,16407.0,156.7661,156.7854,156.6504,156.6986,16407.0
2024-02-21 12:25:00,162.43,162.49,162.3,162.31,10590.0,156.6986,156.7565,156.5732,156.5828,10590.0
2024-02-21 12:30:00,162.33,162.4,162.28,162.3,11460.0,156.6021,156.6697,156.5539,156.5732,11460.0
2024-02-21 12:35:00,162.31,162.34,162.19,162.25,24380.0,156.5828,156.6118,156.4671,156.5249,24380.0
2024-02-21 12:40:00,162.23,162.26,162.07,162.11,15396.0,156.5057,156.5346,156.3513,156.3899,15396.0
2024-02-21 12:45:00,162.13,162.36,162.1,162.34,10259.0,156.4092,156.6311,156.3802,156.6118,10259.0
2024-02-21 12:50:00,162.37,162.52,162.36,162.51,13245.0,156.6407,156.7854,156.6311,156.7758,13245.0
2024-02-21 12:55:00,162.52,162.69,162.45,162.69,17954.0,156.7854,156.9494,156.7179,156.9494,17954.0
2024-02-21 13:00:00,162.69,162.75,162.32,162.67,29409.0,156.9494,157.0073,156.5925,156.9301,29409.0
2024-02-21 13:05:00,162.65,163.03,162.64,162.96,24438.0,156.9108,157.2774,156.9012,157.2099,24438.0
2024-02-21 13:10:00,162.95,163.19,162.94,163.19,15849.0,157.2002,157.4318,157.1906,157.4318,15849.0
2024-02-21 13:15:00,163.19,163.51,163.19,163.41,31128.0,157.4318,157.7405,157.4318,157.644,31128.0
2024-02-21 13:20:00,163.44,163.55,163.3,163.54,13184.0,157.673,157.7791,157.5379,157.7694,13184.0
2024-02-21 13:25:00,163.55,163.59,163.27,163.39,28595.0,157.7791,157.8177,157.509,157.6247,28595.0
2024-02-21 13:30:00,163.39,163.5,163.29,163.38,11663.0,157.6247,157.7308,157.5283,157.6151,11663.0
2024-02-21 13:35:00,163.39,163.51,163.35,163.46,20222.0,157.6247,157.7405,157.5861,157.6923,20222.0
2024-02-21 13:40:00,163.45,163.51,163.38,163.46,25689.0,157.6826,157.7405,157.6151,157.6923,25689.0
2024-02-21 13:45:00,163.46,163.5,163.24,163.28,15035.0,157.6923,157.7308,157.48,157.5186,15035.0
2024-02-21 13:50:00,163.27,163.28,163.16,163.16,7171.0,157.509,157.5186,157.4028,157.4028,7171.0
2024-02-21 13:55:00,163.18,163.21,163.11,163.14,9241.0,157.4221,157.4511,157.3546,157.3835,9241.0
2024-02-21 14:00:00,163.12,163.22,162.67,163.05,17626.0,157.3643,157.4607,156.9301,157.2967,17626.0
2024-02-21 14:05:00,163.01,163.13,162.88,162.99,8786.0,157.2581,157.3739,157.1327,157.2388,8786.0
2024-02-21 14:10:00,162.99,163.01,162.81,162.81,10509.0,157.2388,157.2581,157.0652,157.0652,10509.0
2024-02-21 14:15:00,162.78,162.87,162.66,162.78,13086.0,157.0362,157.1231,156.9205,157.0362,13086.0
2024-02-21 14:20:00,162.8,162.81,162.28,162.32,37721.0,157.0555,157.0652,156.5539,156.5925,37721.0
2024-02-21 14:25:00,162.3,162.37,162.12,162.32,20455.0,156.5732,156.6407,156.3995,156.5925,20455.0
2024-02-21 14:30:00,162.32,162.43,162.31,162.34,16287.0,156.5925,156.6986,156.5828,156.6118,16287.0
2024-02-21 14:35:00,162.32,162.41,162.21,162.27,10884.0,156.5925,156.6793,156.4864,156.5442,10884.0
2024-02-21 14:40:00,162.26,162.29,162.12,162.12,6905.0,156.5346,156.5635,156.3995,156.3995,6905.0
2024-02-21 14:45:00,162.14,162.22,162.09,162.18,17797.0,156.4188,156.496,156.3706,156.4574,17797.0
2024-02-21 14:50:00,162.19,162.25,162.1,162.25,12656.0,156.4671,156.5249,156.3802,156.5249,12656.0
2024-02-21 14:55:00,162.26,162.38,162.26,162.37,18545.0,156.5346,156.6504,156.5346,156.6407,18545.0
2024-02-21 15:00:00,162.38,162.45,162.26,162.28,12943.0,156.6504,156.7179,156.5346,156.5539,12943.0
2024-02-21 15:05:00,162.25,162.29,162.07,162.09,14529.0,156.5249,156.5635,156.3513,156.3706,14529.0
2024-02-21 15:10:00,162.08,162.2,162.02,162.19,16625.0,156.3609,156.4767,156.3031,156.4671,16625.0
2024-02-21 15:15:00,162.15,162.46,162.14,162.36,16743.0,156.4285,156.7275,156.4188,156.6311,16743.0
2024-02-21 15:20:00,162.36,162.47,162.2,162.46,16321.0,156.6311,156.7372,156.4767,156.7275,16321.0
2024-02-21 15:25:00,162.5,162.95,162.49,162.95,17273.0,156.7661,157.2002,156.7565,157.2002,17273.0
2024-02-21 15:30:00,162.97,163.14,162.92,163.02,24225.0,157.2195,157.3835,157.1713,157.2678,24225.0
2024-02-21 15:35:00,163.02,163.43,163.02,163.4,25898.0,157.2678,157.6633,157.2678,157.6344,25898.0
2024-02-21 15:40:00,163.42,163.51,163.35,163.41,20324.0,157.6537,157.7405,157.5861,157.644,20324.0
2024-02-21 15:45:00,163.37,163.41,163.25,163.41,32029.0,157.6054,157.644,157.4897,157.644,32029.0
2024-02-21 15:50:00,163.42,163.79,163.37,163.72,104865.0,157.6537,158.0106,157.6054,157.9431,104865.0
2024-02-21 15:55:00,163.74,164.12,163.74,164.09,241129.0,157.9624,158.329,157.9624,158.3,241129.0
2024-02-22 09:30:00,164.98,165.46,164.57,164.83,183544.0,159.1586,159.6217,158.7631,159.0139,183544.0
2024-02-22 09:35:00,164.85,164.88,164.32,164.56,65824.0,159.0332,159.0621,158.5219,158.7534,65824.0
2024-02-22 09:40:00,164.56,164.66,164.06,164.15,95135.0,158.7534,158.8499,158.2711,158.3579,95135.0
2024-02-22 09:45:00,164.15,164.31,163.56,164.23,79895.0,158.3579,158.5123,157.7887,158.4351,79895.0
2024-02-22 09:50:00,164.24,164.3,163.61,163.75,20779.0,158.4447,158.5026,157.837,157.972,20779.0
2024-02-22 09:55:00,163.85,164.08,163.6,163.83,26638.0,158.0685,158.2904,157.8273,158.0492,26638.0
2024-02-22 10:00:00,163.82,163.89,163.53,163.76,45290.0,158.0396,158.1071,157.7598,157.9817,45290.0
2024-02-22 10:05:00,163.76,164.08,163.63,163.92,30088.0,157.9817,158.2904,157.8563,158.136,30088.0
2024-02-22 10:10:00,163.91,164.3,163.85,164.21,38513.0,158.1264,158.5026,158.0685,158.4158,38513.0
2024-02-22 10:15:00,164.21,164.47,164.18,164.33,30480.0,158.4158,158.6666,158.3868,158.5316,30480.0
2024-02-22 10:20:00,164.26,164.28,163.85,164.0,15335.0,158.464,158.4833,158.0685,158.2132,15335.0
2024-02-22 10:25:00,164.05,164.27,163.84,164.25,26254.0,158.2614,158.4737,158.0588,158.4544,26254.0
2024-02-22 10:30:00,164.18,164.18,163.96,164.1,19907.0,158.3868,158.3868,158.1746,158.3097,19907.0
2024-02-22 10:35:00,164.09,164.11,163.86,163.94,18473.0,158.3,158.3193,158.0781,158.1553,18473.0
2024-02-22 10:40:00,163.97,163.99,163.82,163.84,16498.0,158.1843,158.2036,158.0396,158.0588,16498.0
2024-02-22 10:45:00,163.85,163.87,163.62,163.67,21703.0,158.0685,158.0878,157.8466,157.8948,21703.0
2024-02-22 10:50:00,163.66,163.81,163.49,163.76,17702.0,157.8852,158.0299,157.7212,157.9817,17702.0
2024-02-22 10:55:00,163.75,163.96,163.64,163.96,16859.0,157.972,158.1746,157.8659,158.1746,16859.0
2024-02-22 11:00:00,164.0,164.12,163.97,163.98,10554.0,158.2132,158.329,158.1843,158.1939,10554.0
2024-02-22 11:05:00,163.88,164.02,163.8,163.96,12548.0,158.0974,158.2325,158.0203,158.1746,12548.0
2024-02-22 11:10:00,163.98,164.24,163.98,164.23,12133.0,158.1939,158.4447,158.1939,158.4351,12133.0
2024-02-22 11:15:00,164.24,164.47,164.17,164.36,29019.0,158.4447,158.6666,158.3772,158.5605,29019.0
2024-02-22 11:20:00,164.37,164.4,164.06,164.13,23461.0,158.5701,158.5991,158.2711,158.3386,23461.0
2024-02-22 11:25:00,164.14,164.29,164.08,164.24,10318.0,158.3483,158.493,158.2904,158.4447,10318.0
2024-02-22 11:30:00,164.27,164.68,164.27,164.68,15195.0,158.4737,158.8692,158.4737,158.8692,15195.0
2024-02-22 11:35:00,164.67,164.92,164.63,164.92,16133.0,158.8596,159.1007,158.821,159.1007,16133.0
2024-02-22 11:40:00,164.89,164.9,164.68,164.75,20334.0,159.0718,159.0814,158.8692,158.9367,20334.0
2024-02-22 11:45:00,164.75,164.97,164.66,164.97,55535.0,158.9367,159.149,158.8499,159.149,55535.0
2024-02-22 11:50:00,165.0,165.23,164.88,165.19,17428.0,159.1779,159.3998,159.0621,159.3612,17428.0
2024-02-22 11:55:00,165.2,165.22,165.0,165.15,17111.0,159.3709,159.3902,159.1779,159.3226,17111.0
2024-02-22 12:00:00,165.14,165.17,164.88,165.14,15671.0,159.313,159.3419,159.0621,159.313,15671.0
2024-02-22 12:05:00,165.08,165.1,164.95,165.02,9046.0,159.2551,159.2744,159.1297,159.1972,9046.0
2024-02-22 12:10:00,164.99,165.06,164.82,164.86,17586.0,159.1683,159.2358,159.0043,159.0429,17586.0
2024-02-22 12:15:00,164.82,164.94,164.77,164.83,14666.0,159.0043,159.12,158.956,159.0139,14666.0
2024-02-22 12:20:00,164.84,165.0,164.8,164.92,18868.0,159.0236,159.1779,158.985,159.1007,18868.0
2024-02-22 12:25:00,164.95,165.06,164.9,165.01,18561.0,159.1297,159.2358,159.0814,159.1876,18561.0
2024-02-22 12:30:00,165.02,165.02,164.85,164.94,6623.0,159.1972,159.1972,159.0332,159.12,6623.0
2024-02-22 12:35:00,164.93,165.02,164.82,165.02,6808.0,159.1104,159.1972,159.0043,159.1972,6808.0
2024-02-22 12:40:00,165.01,165.03,164.82,164.88,8253.0,159.1876,159.2069,159.0043,159.0621,8253.0
2024-02-22 12:45:00,164.84,164.91,164.77,164.88,10959.0,159.0236,159.0911,158.956,159.0621,10959.0
2024-02-22 12:50:00,164.9,165.0,164.88,164.97,11136.0,159.0814,159.1779,159.0621,159.149,11136.0
2024-02-22 12:55:00,164.99,165.03,164.92,164.97,14425.0,159.1683,159.2069,159.1007,159.149,14425.0
2024-02-22 13:00:00,164.95,164.95,164.7,164.86,14380.0,159.1297,159.1297,158.8885,159.0429,14380.0
2024-02-22 13:05:00,164.85,164.95,164.77,164.89,10888.0,159.0332,159.1297,158.956,159.0718,10888.0
2024-02-22 13:10:00,164.89,164.89,164.52,164.56,19132.0,159.0718,159.0718,158.7149,158.7534,19132.0
2024-02-22 13:15:00,164.53,164.69,164.5,164.67,15103.0,158.7245,158.8789,158.6956,158.8596,15103.0
2024-02-22 13:20:00,164.69,164.75,164.59,164.72,15825.0,158.8789,158.9367,158.7824,158.9078,15825.0
2024-02-22 13:25:00,164.7,164.78,164.67,164.72,24057.0,158.8885,158.9657,158.8596,158.9078,24057.0
2024-02-22 13:30:00,164.74,165.04,164.72,164.87,16538.0,158.9271,159.2165,158.9078,159.0525,16538.0
2024-02-22 13:35:00,164.88,165.0,164.85,164.98,15311.0,159.0621,159.1779,159.0332,159.1586,15311.0
2024-02-22 13:40:00,164.97,165.09,164.96,165.01,19693.0,159.149,159.2647,159.1393,159.1876,19693.0
2024-02-22 13:45:00,165.02,165.16,164.99,165.13,22708.0,159.1972,159.3323,159.1683,159.3033,22708.0
2024-02-22 13:50:00,165.14,165.15,164.95,165.11,16697.0,159.313,159.3226,159.1297,159.284,16697.0
2024-02-22 13:55:00,165.11,165.16,165.07,165.14,17930.0,159.284,159.3323,159.2454,159.313,17930.0
2024-02-22 14:00:00,165.14,165.36,165.14,165.33,18173.0,159.313,159.5252,159.313,159.4963,18173.0
2024-02-22 14:05:00,165.36,165.52,165.33,165.34,20023.0,159.5252,159.6796,159.4963,159.5059,20023.0
2024-02-22 14:10:00,165.37,165.45,165.28,165.45,16809.0,159.5349,159.612,159.448,159.612,16809.0
2024-02-22 14:15:00,165.41,165.5,165.37,165.46,13477.0,159.5734,159.6603,159.5349,159.6217,13477.0
2024-02-22 14:20:00,165.46,165.64,165.46,165.6,14843.0,159.6217,159.7953,159.6217,159.7567,14843.0
2024-02-22 14:25:00,165.6,165.76,165.6,165.7,16393.0,159.7567,159.9111,159.7567,159.8532,16393.0
2024-02-22 14:30:00,165.73,165.74,165.32,165.43,16500.0,159.8822,159.8918,159.4866,159.5927,16500.0
2024-02-22 14:35:00,165.41,165.51,165.34,165.44,15208.0,159.5734,159.6699,159.5059,159.6024,15208.0
2024-02-22 14:40:00,165.44,165.44,165.27,165.34,16797.0,159.6024,159.6024,159.4384,159.5059,16797.0
2024-02-22 14:45:00,165.39,165.39,165.2,165.25,10771.0,159.5542,159.5542,159.3709,159.4191,10771.0
2024-02-22 14:50:00,165.26,165.37,165.19,165.35,16876.0,159.4287,159.5349,159.3612,159.5156,16876.0
2024-02-22 14:55:00,165.34,165.34,165.08,165.28,23561.0,159.5059,159.5059,159.2551,159.448,23561.0
2024-02-22 15:00:00,165.26,165.71,165.24,165.69,12960.0,159.4287,159.8629,159.4094,159.8436,12960.0
2024-02-22 15:05:00,165.7,165.92,165.66,165.87,24656.0,159.8532,160.0655,159.8146,160.0172,24656.0
2024-02-22 15:10:00,165.86,166.02,165.84,165.9,31334.0,160.0076,160.1619,159.9883,160.0462,31334.0
2024-02-22 15:15:00,165.91,166.12,165.89,165.97,33172.0,160.0558,160.2584,160.0365,160.1137,33172.0
2024-02-22 15:20:00,165.96,166.0,165.82,165.91,22436.0,160.104,160.1426,159.969,160.0558,22436.0
2024-02-22 15:25:00,165.88,165.89,165.6,165.61,22344.0,160.0269,160.0365,159.7567,159.7664,22344.0
2024-02-22 15:30:00,165.6,165.62,165.34,165.59,36632.0,159.7567,159.776,159.5059,159.7471,36632.0
2024-02-22 15:35:00,165.53,165.77,165.51,165.75,31587.0,159.6892,159.9207,159.6699,159.9015,31587.0
2024-02-22 15:40:00,165.74,165.93,165.68,165.69,34779.0,159.8918,160.0751,159.8339,159.8436,34779.0
2024-02-22 15:45:00,165.68,165.69,165.51,165.56,43328.0,159.8339,159.8436,159.6699,159.7182,43328.0
2024-02-22 15:50:00,165.55,165.74,165.52,165.53,104846.0,159.7085,159.8918,159.6796,159.6892,104846.0
2024-02-22 15:55:00,165.55,165.73,165.33,165.38,264422.0,159.7085,159.8822,159.4963,159.5445,264422.0
2024-02-23 09:30:00,165.83,165.9,165.08,165.4,44935.0,159.9786,160.0462,159.2551,159.5638,44935.0
2024-02-23 09:35:00,165.41,165.59,165.28,165.53,11679.0,159.5734,159.7471,159.448,159.6892,11679.0
2024-02-23 09:40:00,165.61,166.0,165.57,165.69,16226.0,159.7664,160.1426,159.7278,159.8436,16226.0
2024-02-23 09:45:00,165.72,165.73,164.86,165.15,34553.0,159.8725,159.8822,159.0429,159.3226,34553.0
2024-02-23 09:50:00,165.19,165.33,164.77,164.79,9409.0,159.3612,159.4963,158.956,158.9753,9409.0
2024-02-23 09:55:00,164.9,164.9,164.04,164.48,54774.0,159.0814,159.0814,158.2518,158.6763,54774.0
2024-02-23 10:00:00,164.5,164.52,164.1,164.3,16105.0,158.6956,158.7149,158.3097,158.5026,16105.0
2024-02-23 10:05:00,164.28,164.42,163.93,163.93,22645.0,158.4833,158.6184,158.1457,158.1457,22645.0
2024-02-23 10:10:00,163.9,164.1,163.78,164.03,19115.0,158.1167,158.3097,158.001,158.2421,19115.0
2024-02-23 10:15:00,164.08,164.08,163.8,163.93,9772.0,158.2904,158.2904,158.0203,158.1457,9772.0
2024-02-23 10:20:00,163.95,164.27,163.95,164.19,23034.0,158.165,158.4737,158.165,158.3965,23034.0
2024-02-23 10:25:00,164.2,164.32,163.84,163.86,9601.0,158.4061,158.5219,158.0588,158.0781,9601.0
2024-02-23 10:30:00,163.9,164.22,163.84,164.2,36856.0,158.1167,158.4254,158.0588,158.4061,36856.0
2024-02-23 10:35:00,164.25,164.47,164.17,164.45,17200.0,158.4544,158.6666,158.3772,158.6473,17200.0
2024-02-23 10:40:00,164.5,164.56,164.32,164.32,16498.0,158.6956,158.7534,158.5219,158.5219,16498.0
2024-02-23 10:45:00,164.33,164.46,164.13,164.23,13100.0,158.5316,158.657,158.3386,158.4351,13100.0
2024-02-23 10:50:00,164.27,164.73,164.24,164.7,21326.0,158.4737,158.9174,158.4447,158.8885,21326.0
2024-02-23 10:55:00,164.71,164.74,164.46,164.61,30594.0,158.8981,158.9271,158.657,158.8017,30594.0
2024-02-23 11:00:00,164.63,164.63,163.76,163.76,9333.0,158.821,158.821,157.9817,157.9817,9333.0
2024-02-23 11:05:00,163.78,164.22,163.76,164.19,15876.0,158.001,158.4254,157.9817,158.3965,15876.0
2024-02-23 11:10:00,164.2,164.27,164.07,164.18,12202.0,158.4061,158.4737,158.2807,158.3868,12202.0
2024-02-23 11:15:00,164.13,164.25,164.04,164.19,10984.0,158.3386,158.4544,158.2518,158.3965,10984.0
2024-02-23 11:20:00,164.18,164.31,164.1,164.14,11335.0,158.3868,158.5123,158.3097,158.3483,11335.0
2024-02-23 11:25:00,164.14,164.37,164.14,164.21,10034.0,158.3483,158.5701,158.3483,158.4158,10034.0
2024-02-23 11:30:00,164.22,164.3,164.11,164.29,7375.0,158.4254,158.5026,158.3193,158.493,7375.0
2024-02-23 11:35:00,164.24,164.5,164.22,164.5,9359.0,158.4447,158.6956,158.4254,158.6956,9359.0
2024-02-23 11:40:00,164.52,164.57,164.42,164.46,5945.0,158.7149,158.7631,158.6184,158.657,5945.0
2024-02-23 11:45:00,164.43,164.47,164.34,164.43,6301.0,158.628,158.6666,158.5412,158.628,6301.0
2024-02-23 11:50:00,164.42,164.58,164.37,164.53,11379.0,158.6184,158.7727,158.5701,158.7245,11379.0
2024-02-23 11:55:00,164.55,164.66,164.5,164.53,9088.0,158.7438,158.8499,158.6956,158.7245,9088.0
2024-02-23 12:00:00,164.5,164.57,164.36,164.57,6719.0,158.6956,158.7631,158.5605,158.7631,6719.0
2024-02-23 12:05:00,164.59,164.83,164.57,164.71,23170.0,158.7824,159.0139,158.7631,158.8981,23170.0
2024-02-23 12:10:00,164.7,164.82,164.61,164.62,10715.0,158.8885,159.0043,158.8017,158.8113,10715.0
2024-02-23 12:15:00,164.63,164.65,164.37,164.5,18555.0,158.821,158.8403,158.5701,158.6956,18555.0
2024-02-23 12:20:00,164.5,164.53,164.28,164.28,16513.0,158.6956,158.7245,158.4833,158.4833,16513.0
2024-02-23 12:25:00,164.3,164.31,163.93,164.03,13375.0,158.5026,158.5123,158.1457,158.2421,13375.0
2024-02-23 12:30:00,164.03,164.14,163.96,164.13,9675.0,158.2421,158.3483,158.1746,158.3386,9675.0
2024-02-23 12:35:00,164.11,164.2,164.03,164.19,6456.0,158.3193,158.4061,158.2421,158.3965,6456.0
2024-02-23 12:40:00,164.2,164.22,164.0,164.21,13626.0,158.4061,158.4254,158.2132,158.4158,13626.0
2024-02-23 12:45:00,164.25,164.38,164.22,164.3,9014.0,158.4544,158.5798,158.4254,158.5026,9014.0
2024-02-23 12:50:00,164.29,164.31,164.14,164.29,5486.0,158.493,158.5123,158.3483,158.493,5486.0
2024-02-23 12:55:00,164.27,164.32,164.11,164.31,4819.0,158.4737,158.5219,158.3193,158.5123,4819.0
2024-02-23 13:00:00,164.28,164.3,164.13,164.25,11924.0,158.4833,158.5026,158.3386,158.4544,11924.0
2024-02-23 13:05:00,164.27,164.4,164.21,164.26,4652.0,158.4737,158.5991,158.4158,158.464,4652.0
2024-02-23 13:10:00,164.33,164.54,164.33,164.43,6081.0,158.5316,158.7341,158.5316,158.628,6081.0
2024-02-23 13:15:00,164.41,164.48,164.35,164.48,8167.0,158.6087,158.6763,158.5509,158.6763,8167.0
2024-02-23 13:20:00,164.49,164.58,164.45,164.53,11031.0,158.6859,158.7727,158.6473,158.7245,11031.0
2024-02-23 13:25:00,164.54,164.54,164.41,164.5,6349.0,158.7341,158.7341,158.6087,158.6956,6349.0
2024-02-23 13:30:00,164.48,164.51,164.36,164.5,6007.0,158.6763,158.7052,158.5605,158.6956,6007.0
2024-02-23 13:35:00,164.49,164.57,164.47,164.51,4757.0,158.6859,158.7631,158.6666,158.7052,4757.0
2024-02-23 13:40:00,164.51,164.54,164.3,164.31,6623.0,158.7052,158.7341,158.5026,158.5123,6623.0
2024-02-23 13:45:00,164.33,164.38,164.24,164.35,7177.0,158.5316,158.5798,158.4447,158.5509,7177.0
2024-02-23 13:50:00,164.35,164.45,164.3,164.35,6360.0,158.5509,158.6473,158.5026,158.5509,6360.0
2024-02-23 13:55:00,164.33,164.36,164.23,164.28,5120.0,158.5316,158.5605,158.4351,158.4833,5120.0
2024-02-23 14:00:00,164.25,164.28,164.05,164.09,14396.0,158.4544,158.4833,158.2614,158.3,14396.0
2024-02-23 14:05:00,164.12,164.18,163.99,164.0,5181.0,158.329,158.3868,158.2036,158.2132,5181.0
2024-02-23 14:10:00,164.02,164.2,163.93,164.2,11300.0,158.2325,158.4061,158.1457,158.4061,11300.0
2024-02-23 14:15:00,164.21,164.22,164.06,164.06,5941.0,158.4158,158.4254,158.2711,158.2711,5941.0
2024-02-23 14:20:00,164.04,164.17,164.01,164.05,9053.0,158.2518,158.3772,158.2228,158.2614,9053.0
2024-02-23 14:25:00,164.05,164.12,164.0,164.03,4954.0,158.2614,158.329,158.2132,158.2421,4954.0
2024-02-23 14:30:00,164.04,164.26,164.02,164.14,9218.0,158.2518,158.464,158.2325,158.3483,9218.0
2024-02-23 14:35:00,164.18,164.18,164.06,164.13,5160.0,158.3868,158.3868,158.2711,158.3386,5160.0
2024-02-23 14:40:00,164.11,164.13,164.01,164.04,8968.0,158.3193,158.3386,158.2228,158.2518,8968.0
2024-02-23 14:45:00,164.05,164.08,164.0,164.02,4403.0,158.2614,158.2904,158.2132,158.2325,4403.0
2024-02-23 14:50:00,164.04,164.18,163.98,164.16,9261.0,158.2518,158.3868,158.1939,158.3676,9261.0
2024-02-23 14:55:00,164.17,164.19,164.11,164.16,5280.0,158.3772,158.3965,158.3193,158.3676,5280.0
2024-02-23 15:00:00,164.13,164.3,164.12,164.25,6951.0,158.3386,158.5026,158.329,158.4544,6951.0
2024-02-23 15:05:00,164.24,164.27,164.0,164.1,6236.0,158.4447,158.4737,158.2132,158.3097,6236.0
2024-02-23 15:10:00,164.09,164.14,163.97,164.02,14546.0,158.3,158.3483,158.1843,158.2325,14546.0
2024-02-23 15:15:00,164.01,164.14,164.0,164.13,7816.0,158.2228,158.3483,158.2132,158.3386,7816.0
2024-02-23 15:20:00,164.13,164.13,164.01,164.06,12688.0,158.3386,158.3386,158.2228,158.2711,12688.0
2024-02-23 15:25:00,164.05,164.08,163.88,163.91,10890.0,158.2614,158.2904,158.0974,158.1264,10890.0
2024-02-23 15:30:00,163.91,163.98,163.79,163.88,22506.0,158.1264,158.1939,158.0106,158.0974,22506.0
2024-02-23 15:35:00,163.88,164.01,163.78,163.92,14469.0,158.0974,158.2228,158.001,158.136,14469.0
2024-02-23 15:40:00,163.93,164.13,163.91,164.04,15289.0,158.1457,158.3386,158.1264,158.2518,15289.0
2024-02-23 15:45:00,164.04,164.14,163.94,164.11,18299.0,158.2518,158.3483,158.1553,158.3193,18299.0
2024-02-23 15:50:00,164.12,164.22,163.9,163.99,50429.0,158.329,158.4254,158.1167,158.2036,50429.0
2024-02-23 15:55:00,163.97,164.09,163.63,163.67,169126.0,158.1843,158.3,157.8563,157.8948,169126.0
2024-02-26 09:30:00,164.56,165.18,164.35,165.04,71994.0,158.7534,159.3516,158.5509,159.2165,71994.0
2024-02-26 09:35:00,165.05,165.25,164.55,165.23,27374.0,159.2262,159.4191,158.7438,159.3998,27374.0
2024-02-26 09:40:00,165.25,165.31,165.0,165.08,16926.0,159.4191,159.477,159.1779,159.2551,16926.0
2024-02-26 09:45:00,165.08,165.51,165.05,165.44,28137.0,159.2551,159.6699,159.2262,159.6024,28137.0
2024-02-26 09:50:00,165.4,165.5,165.09,165.15,29892.0,159.5638,159.6603,159.2647,159.3226,29892.0
2024-02-26 09:55:00,165.16,165.41,164.99,165.36,36655.0,159.3323,159.5734,159.1683,159.5252,36655.0
2024-02-26 10:00:00,165.35,165.35,164.88,165.14,31606.0,159.5156,159.5156,159.0621,159.313,31606.0
2024-02-26 10:05:00,165.11,165.35,164.92,164.96,16156.0,159.284,159.5156,159.1007,159.1393,16156.0
2024-02-26 10:10:00,164.98,164.98,164.57,164.66,14879.0,159.1586,159.1586,158.7631,158.8499,14879.0
2024-02-26 10:15:00,164.63,164.69,164.34,164.52,22451.0,158.821,158.8789,158.5412,158.7149,22451.0
2024-02-26 10:20:00,164.49,164.62,164.35,164.52,19864.0,158.6859,158.8113,158.5509,158.7149,19864.0
2024-02-26 10:25:00,164.57,164.59,164.44,164.53,10690.0,158.7631,158.7824,158.6377,158.7245,10690.0
2024-02-26 10:30:00,164.57,164.63,164.44,164.62,31868.0,158.7631,158.821,158.6377,158.8113,31868.0
2024-02-26 10:35:00,164.63,164.81,164.55,164.74,16665.0,158.821,158.9946,158.7438,158.9271,16665.0
2024-02-26 10:40:00,164.73,164.94,164.73,164.83,13954.0,158.9174,159.12,158.9174,159.0139,13954.0
2024-02-26 10:45:00,164.81,164.89,164.71,164.73,15009.0,158.9946,159.0718,158.8981,158.9174,15009.0
2024-02-26 10:50:00,164.73,164.79,164.61,164.64,16400.0,158.9174,158.9753,158.8017,158.8306,16400.0
2024-02-26 10:55:00,164.62,164.87,164.62,164.77,31007.0,158.8113,159.0525,158.8113,158.956,31007.0
2024-02-26 11:00:00,164.79,164.82,164.6,164.8,16295.0,158.9753,159.0043,158.792,158.985,16295.0
2024-02-26 11:05:00,164.75,164.79,164.36,164.43,20484.0,158.9367,158.9753,158.5605,158.628,20484.0
2024-02-26 11:10:00,164.4,164.59,164.34,164.44,11477.0,158.5991,158.7824,158.5412,158.6377,11477.0
2024-02-26 11:15:00,164.44,164.64,164.42,164.58,12044.0,158.6377,158.8306,158.6184,158.7727,12044.0
2024-02-26 11:20:00,164.61,164.64,164.48,164.48,11989.0,158.8017,158.8306,158.6763,158.6763,11989.0
2024-02-26 11:25:00,164.49,164.52,164.4,164.45,19430.0,158.6859,158.7149,158.5991,158.6473,19430.0
2024-02-26 11:30:00,164.45,164.5,164.29,164.49,27937.0,158.6473,158.6956,158.493,158.6859,27937.0
2024-02-26 11:35:00,164.5,164.73,164.48,164.72,23354.0,158.6956,158.9174,158.6763,158.9078,23354.0
2024-02-26 11:40:00,164.72,164.8,164.69,164.76,12525.0,158.9078,158.985,158.8789,158.9464,12525.0
2024-02-26 11:45:00,164.78,164.8,164.68,164.73,13575.0,158.9657,158.985,158.8692,158.9174,13575.0
2024-02-26 11:50:00,164.75,164.95,164.73,164.89,12538.0,158.9367,159.1297,158.9174,159.0718,12538.0
2024-02-26 11:55:00,164.9,164.9,164.63,164.68,11608.0,159.0814,159.0814,158.821,158.8692,11608.0
2024-02-26 12:00:00,164.68,164.77,164.55,164.58,170104.0,158.8692,158.956,158.7438,158.7727,170104.0
2024-02-26 12:05:00,164.57,164.63,164.49,164.52,9384.0,158.7631,158.821,158.6859,158.7149,9384.0
2024-02-26 12:10:00,164.5,164.51,164.35,164.49,16103.0,158.6956,158.7052,158.5509,158.6859,16103.0
2024-02-26 12:15:00,164.48,164.53,164.43,164.44,7172.0,158.6763,158.7245,158.628,158.6377,7172.0
2024-02-26 12:20:00,164.39,164.61,164.35,164.56,8250.0,158.5894,158.8017,158.5509,158.7534,8250.0
2024-02-26 12:25:00,164.56,164.56,164.39,164.47,6911.0,158.7534,158.7534,158.5894,158.6666,6911.0
2024-02-26 12:30:00,164.46,164.53,164.3,164.31,10450.0,158.657,158.7245,158.5026,158.5123,10450.0
2024-02-26 12:35:00,164.3,164.37,164.26,164.31,11489.0,158.5026,158.5701,158.464,158.5123,11489.0
2024-02-26 12:40:00,164.34,164.38,164.28,164.36,15216.0,158.5412,158.5798,158.4833,158.5605,15216.0
2024-02-26 12:45:00,164.36,164.39,164.31,164.32,12049.0,158.5605,158.5894,158.5123,158.5219,12049.0
2024-02-26 12:50:00,164.35,164.47,164.31,164.36,10126.0,158.5509,158.6666,158.5123,158.5605,10126.0
2024-02-26 12:55:00,164.33,164.49,164.32,164.45,9430.0,158.5316,158.6859,158.5219,158.6473,9430.0
2024-02-26 13:00:00,164.45,164.48,164.29,164.37,9427.0,158.6473,158.6763,158.493,158.5701,9427.0
2024-02-26 13:05:00,164.35,164.42,164.31,164.36,7407.0,158.5509,158.6184,158.5123,158.5605,7407.0
2024-02-26 13:10:00,164.35,164.41,164.28,164.35,12433.0,158.5509,158.6087,158.4833,158.5509,12433.0
2024-02-26 13:15:00,164.35,164.42,164.15,164.16,25999.0,158.5509,158.6184,158.3579,158.3676,25999.0
2024-02-26 13:20:00,164.14,164.23,164.11,164.19,14855.0,158.3483,158.4351,158.3193,158.3965,14855.0
2024-02-26 13:25:00,164.16,164.18,163.91,164.0,12681.0,158.3676,158.3868,158.1264,158.2132,12681.0
2024-02-26 13:30:00,163.98,164.08,163.9,163.94,15411.0,158.1939,158.2904,158.1167,158.1553,15411.0
2024-02-26 13:35:00,163.96,163.96,163.77,163.92,10238.0,158.1746,158.1746,157.9913,158.136,10238.0
2024-02-26 13:40:00,163.92,163.99,163.9,163.99,20754.0,158.136,158.2036,158.1167,158.2036,20754.0
2024-02-26 13:45:00,164.0,164.05,163.87,163.89,32826.0,158.2132,158.2614,158.0878,158.1071,32826.0
2024-02-26 13:50:00,163.9,164.25,163.81,164.24,27689.0,158.1167,158.4544,158.0299,158.4447,27689.0
2024-02-26 13:55:00,164.28,164.28,164.08,164.08,10983.0,158.4833,158.4833,158.2904,158.2904,10983.0
2024-02-26 14:00:00,164.08,164.14,164.04,164.1,10240.0,158.2904,158.3483,158.2518,158.3097,10240.0
2024-02-26 14:05:00,164.14,164.39,164.09,164.28,20701.0,158.3483,158.5894,158.3,158.4833,20701.0
2024-02-26 14:10:00,164.28,164.36,164.22,164.31,18299.0,158.4833,158.5605,158.4254,158.5123,18299.0
2024-02-26 14:15:00,164.27,164.35,164.22,164.25,20636.0,158.4737,158.5509,158.4254,158.4544,20636.0
2024-02-26 14:20:00,164.22,164.43,164.22,164.42,15380.0,158.4254,158.628,158.4254,158.6184,15380.0
2024-02-26 14:25:00,164.46,164.65,164.43,164.64,16961.0,158.657,158.8403,158.628,158.8306,16961.0
2024-02-26 14:30:00,164.68,164.77,164.65,164.72,16865.0,158.8692,158.956,158.8403,158.9078,16865.0
2024-02-26 14:35:00,164.71,164.73,164.48,164.59,22937.0,158.8981,158.9174,158.6763,158.7824,22937.0
2024-02-26 14:40:00,164.57,164.65,164.48,164.56,18627.0,158.7631,158.8403,158.6763,158.7534,18627.0
2024-02-26 14:45:00,164.55,164.55,164.37,164.39,10817.0,158.7438,158.7438,158.5701,158.5894,10817.0
2024-02-26 14:50:00,164.38,164.52,164.31,164.39,13323.0,158.5798,158.7149,158.5123,158.5894,13323.0
2024-02-26 14:55:00,164.37,164.51,164.36,164.49,14083.0,158.5701,158.7052,158.5605,158.6859,14083.0
2024-02-26 15:00:00,164.51,164.61,164.45,164.51,15257.0,158.7052,158.8017,158.6473,158.7052,15257.0
2024-02-26 15:05:00,164.52,164.6,164.49,164.6,14586.0,158.7149,158.792,158.6859,158.792,14586.0
2024-02-26 15:10:00,164.59,164.81,164.59,164.74,16882.0,158.7824,158.9946,158.7824,158.9271,16882.0
2024-02-26 15:15:00,164.71,164.76,164.56,164.63,19407.0,158.8981,158.9464,158.7534,158.821,19407.0
2024-02-26 15:20:00,164.62,164.66,164.46,164.47,40859.0,158.8113,158.8499,158.657,158.6666,40859.0
2024-02-26 15:25:00,164.46,164.64,164.45,164.61,20143.0,158.657,158.8306,158.6473,158.8017,20143.0
2024-02-26 15:30:00,164.62,164.68,164.47,164.5,29983.0,158.8113,158.8692,158.6666,158.6956,29983.0
2024-02-26 15:35:00,164.49,164.75,164.44,164.64,26515.0,158.6859,158.9367,158.6377,158.8306,26515.0
2024-02-26 15:40:00,164.64,164.67,164.37,164.49,33991.0,158.8306,158.8596,158.5701,158.6859,33991.0
2024-02-26 15:45:00,164.44,164.72,164.43,164.63,42933.0,158.6377,158.9078,158.628,158.821,42933.0
2024-02-26 15:50:00,164.67,164.76,164.3,164.41,81124.0,158.8596,158.9464,158.5026,158.6087,81124.0
2024-02-26 15:55:00,164.44,164.55,164.24,164.29,201756.0,158.6377,158.7438,158.4447,158.493,201756.0
2024-02-27 09:30:00,164.58,165.37,164.25,164.98,52399.0,158.7727,159.5349,158.4544,159.1586,52399.0
2024-02-27 09:35:00,164.99,165.15,164.93,165.15,20870.0,159.1683,159.3226,159.1104,159.3226,20870.0
2024-02-27 09:40:00,165.12,165.12,164.59,164.7,36132.0,159.2937,159.2937,158.7824,158.8885,36132.0
2024-02-27 09:45:00,164.67,165.05,164.64,164.81,9169.0,158.8596,159.2262,158.8306,158.9946,9169.0
2024-02-27 09:50:00,164.87,164.97,164.66,164.82,4782.0,159.0525,159.149,158.8499,159.0043,4782.0
2024-02-27 09:55:00,164.84,164.86,164.66,164.79,8013.0,159.0236,159.0429,158.8499,158.9753,8013.0
2024-02-27 10:00:00,164.8,164.94,164.62,164.84,17717.0,158.985,159.12,158.8113,159.0236,17717.0
2024-02-27 10:05:00,164.89,165.09,164.78,165.06,18046.0,159.0718,159.2647,158.9657,159.2358,18046.0
2024-02-27 10:10:00,165.06,165.24,164.91,165.19,11368.0,159.2358,159.4094,159.0911,159.3612,11368.0
2024-02-27 10:15:00,165.23,165.3,165.03,165.12,10418.0,159.3998,159.4673,159.2069,159.2937,10418.0
2024-02-27 10:20:00,165.17,165.27,165.0,165.08,14581.0,159.3419,159.4384,159.1779,159.2551,14581.0
2024-02-27 10:25:00,165.04,165.07,164.92,165.0,10161.0,159.2165,159.2454,159.1007,159.1779,10161.0
2024-02-27 10:30:00,165.06,165.17,165.01,165.09,3702.0,159.2358,159.3419,159.1876,159.2647,3702.0
2024-02-27 10:35:00,165.04,165.21,165.02,165.15,12154.0,159.2165,159.3805,159.1972,159.3226,12154.0
2024-02-27 10:40:00,165.1,165.23,165.08,165.2,10030.0,159.2744,159.3998,159.2551,159.3709,10030.0
2024-02-27 10:45:00,165.2,165.44,165.18,165.3,21215.0,159.3709,159.6024,159.3516,159.4673,21215.0
2024-02-27 10:50:00,165.3,165.57,165.16,165.23,24751.0,159.4673,159.7278,159.3323,159.3998,24751.0
2024-02-27 10:55:00,165.16,165.31,165.15,165.24,5162.0,159.3323,159.477,159.3226,159.4094,5162.0
2024-02-27 11:00:00,165.27,165.42,165.24,165.41,7583.0,159.4384,159.5831,159.4094,159.5734,7583.0
2024-02-27 11:05:00,165.39,165.52,165.34,165.45,8677.0,159.5542,159.6796,159.5059,159.612,8677.0
2024-02-27 11:10:00,165.37,165.43,165.22,165.37,9011.0,159.5349,159.5927,159.3902,159.5349,9011.0
2024-02-27 11:15:00,165.38,165.41,165.18,165.22,10442.0,159.5445,159.5734,159.3516,159.3902,10442.0
2024-02-27 11:20:00,165.18,165.27,165.11,165.13,5722.0,159.3516,159.4384,159.284,159.3033,5722.0
2024-02-27 11:25:00,165.13,165.19,165.04,165.09,9451.0,159.3033,159.3612,159.2165,159.2647,9451.0
2024-02-27 11:30:00,165.08,165.25,165.03,165.24,10175.0,159.2551,159.4191,159.2069,159.4094,10175.0
2024-02-27 11:35:00,165.2,165.31,165.17,165.17,6958.0,159.3709,159.477,159.3419,159.3419,6958.0
2024-02-27 11:40:00,165.26,165.3,165.1,165.14,12109.0,159.4287,159.4673,159.2744,159.313,12109.0
2024-02-27 11:45:00,165.14,165.3,165.13,165.3,6353.0,159.313,159.4673,159.3033,159.4673,6353.0
2024-02-27 11:50:00,165.36,165.5,165.36,165.5,6756.0,159.5252,159.6603,159.5252,159.6603,6756.0
2024-02-27 11:55:00,165.54,165.56,165.43,165.53,8878.0,159.6989,159.7182,159.5927,159.6892,8878.0
2024-02-27 12:00:00,165.56,165.61,165.37,165.42,13323.0,159.7182,159.7664,159.5349,159.5831,13323.0
2024-02-27 12:05:00,165.45,165.56,165.44,165.54,8486.0,159.612,159.7182,159.6024,159.6989,8486.0
2024-02-27 12:10:00,165.55,165.62,165.5,165.61,8980.0,159.7085,159.776,159.6603,159.7664,8980.0
2024-02-27 12:15:00,165.62,165.66,165.38,165.39,38661.0,159.776,159.8146,159.5445,159.5542,38661.0
2024-02-27 12:20:00,165.38,165.48,165.28,165.28,14668.0,159.5445,159.641,159.448,159.448,14668.0
2024-02-27 12:25:00,165.27,165.39,165.25,165.27,10203.0,159.4384,159.5542,159.4191,159.4384,10203.0
2024-02-27 12:30:00,165.28,165.48,165.26,165.39,9331.0,159.448,159.641,159.4287,159.5542,9331.0
2024-02-27 12:35:00,165.39,165.42,165.16,165.16,14092.0,159.5542,159.5831,159.3323,159.3323,14092.0
2024-02-27 12:40:00,165.17,165.21,165.07,165.08,9384.0,159.3419,159.3805,159.2454,159.2551,9384.0
2024-02-27 12:45:00,165.09,165.14,165.0,165.0,6943.0,159.2647,159.313,159.1779,159.1779,6943.0
2024-02-27 12:50:00,164.99,165.0,164.87,164.9,5253.0,159.1683,159.1779,159.0525,159.0814,5253.0
2024-02-27 12:55:00,164.84,164.91,164.73,164.86,14705.0,159.0236,159.0911,158.9174,159.0429,14705.0
2024-02-27 13:00:00,164.83,164.92,164.66,164.83,19668.0,159.0139,159.1007,158.8499,159.0139,19668.0
2024-02-27 13:05:00,164.86,164.96,164.78,164.85,22453.0,159.0429,159.1393,158.9657,159.0332,22453.0
2024-02-27 13:10:00,164.82,164.94,164.8,164.89,6051.0,159.0043,159.12,158.985,159.0718,6051.0
2024-02-27 13:15:00,164.92,164.97,164.89,164.96,5665.0,159.1007,159.149,159.0718,159.1393,5665.0
2024-02-27 13:20:00,164.95,165.08,164.88,165.06,9645.0,159.1297,159.2551,159.0621,159.2358,9645.0
2024-02-27 13:25:00,165.08,165.12,165.02,165.03,6182.0,159.2551,159.2937,159.1972,159.2069,6182.0
2024-02-27 13:30:00,164.99,165.12,164.93,165.09,8569.0,159.1683,159.2937,159.1104,159.2647,8569.0
2024-02-27 13:35:00,165.09,165.11,164.92,164.99,11634.0,159.2647,159.284,159.1007,159.1683,11634.0
2024-02-27 13:40:00,164.99,165.07,164.99,165.02,25681.0,159.1683,159.2454,159.1683,159.1972,25681.0
2024-02-27 13:45:00,165.01,165.09,164.97,165.09,9116.0,159.1876,159.2647,159.149,159.2647,9116.0
2024-02-27 13:50:00,165.11,165.11,164.97,165.02,10978.0,159.284,159.284,159.149,159.1972,10978.0
2024-02-27 13:55:00,165.03,165.12,164.96,164.98,14944.0,159.2069,159.2937,159.1393,159.1586,14944.0
2024-02-27 14:00:00,164.97,164.98,164.85,164.94,19416.0,159.149,159.1586,159.0332,159.12,19416.0
2024-02-27 14:05:00,164.94,164.94,164.77,164.82,12315.0,159.12,159.12,158.956,159.0043,12315.0
2024-02-27 14:10:00,164.77,164.88,164.74,164.76,7771.0,158.956,159.0621,158.9271,158.9464,7771.0
2024-02-27 14:15:00,164.76,164.86,164.74,164.77,8692.0,158.9464,159.0429,158.9271,158.956,8692.0
2024-02-27 14:20:00,164.78,164.83,164.76,164.79,10548.0,158.9657,159.0139,158.9464,158.9753,10548.0
2024-02-27 14:25:00,164.78,164.88,164.69,164.84,8552.0,158.9657,159.0621,158.8789,159.0236,8552.0
2024-02-27 14:30:00,164.87,164.94,164.78,164.84,7310.0,159.0525,159.12,158.9657,159.0236,7310.0
2024-02-27 14:35:00,164.82,165.0,164.82,164.99,8579.0,159.0043,159.1779,159.0043,159.1683,8579.0
2024-02-27 14:40:00,165.0,165.07,164.96,165.05,8729.0,159.1779,159.2454,159.1393,159.2262,8729.0
2024-02-27 14:45:00,165.06,165.07,164.94,165.02,14687.0,159.2358,159.2454,159.12,159.1972,14687.0
2024-02-27 14:50:00,165.01,165.01,164.84,164.85,10629.0,159.1876,159.1876,159.0236,159.0332,10629.0
2024-02-27 14:55:00,164.86,164.98,164.85,164.96,5617.0,159.0429,159.1586,159.0332,159.1393,5617.0
2024-02-27 15:00:00,165.02,165.05,164.86,164.91,9313.0,159.1972,159.2262,159.0429,159.0911,9313.0
2024-02-27 15:05:00,164.92,165.02,164.9,165.02,40130.0,159.1007,159.1972,159.0814,159.1972,40130.0
2024-02-27 15:10:00,165.02,165.07,164.94,164.97,13746.0,159.1972,159.2454,159.12,159.149,13746.0
2024-02-27 15:15:00,164.97,164.98,164.83,164.91,24539.0,159.149,159.1586,159.0139,159.0911,24539.0
2024-02-27 15:20:00,164.9,165.23,164.89,165.23,18916.0,159.0814,159.3998,159.0718,159.3998,18916.0
2024-02-27 15:25:00,165.24,165.31,165.13,165.26,13271.0,159.4094,159.477,159.3033,159.4287,13271.0
2024-02-27 15:30:00,165.26,165.31,165.03,165.13,14278.0,159.4287,159.477,159.2069,159.3033,14278.0
2024-02-27 15:35:00,165.12,165.13,164.99,165.03,14948.0,159.2937,159.3033,159.1683,159.2069,14948.0
2024-02-27 15:40:00,165.04,165.13,164.98,165.09,19627.0,159.2165,159.3033,159.1586,159.2647,19627.0
2024-02-27 15:45:00,165.07,165.15,165.02,165.11,19858.0,159.2454,159.3226,159.1972,159.284,19858.0
2024-02-27 15:50:00,165.12,165.31,164.9,164.96,43755.0,159.2937,159.477,159.0814,159.1393,43755.0
2024-02-27 15:55:00,164.95,165.06,164.88,164.94,185999.0,159.1297,159.2358,159.0621,159.12,185999.0
2024-02-28 09:30:00,163.5,163.5,162.64,163.38,55187.0,157.7308,157.7308,156.9012,157.6151,55187.0
2024-02-28 09:35:00,163.37,163.38,162.55,162.59,19219.0,157.6054,157.6151,156.8144,156.853,19219.0
2024-02-28 09:40:00,162.55,162.96,162.55,162.91,15675.0,156.8144,157.2099,156.8144,157.1617,15675.0
2024-02-28 09:45:00,162.84,163.06,162.7,162.95,17935.0,157.0941,157.3064,156.9591,157.2002,17935.0
2024-02-28 09:50:00,162.93,162.97,162.39,162.47,18353.0,157.181,157.2195,156.66,156.7372,18353.0
2024-02-28 09:55:00,162.48,162.59,162.41,162.47,19873.0,156.7468,156.853,156.6793,156.7372,19873.0
2024-02-28 10:00:00,162.49,162.79,162.48,162.55,64417.0,156.7565,157.0459,156.7468,156.8144,64417.0
2024-02-28 10:05:00,162.54,163.22,162.54,163.18,20160.0,156.8047,157.4607,156.8047,157.4221,20160.0
2024-02-28 10:10:00,163.11,163.35,163.07,163.24,13484.0,157.3546,157.5861,157.316,157.48,13484.0
2024-02-28 10:15:00,163.21,163.21,162.93,162.98,14520.0,157.4511,157.4511,157.181,157.2292,14520.0
2024-02-28 10:20:00,162.96,163.07,162.87,163.0,11067.0,157.2099,157.316,157.1231,157.2485,11067.0
2024-02-28 10:25:00,163.01,163.28,163.01,163.18,9467.0,157.2581,157.5186,157.2581,157.4221,9467.0
2024-02-28 10:30:00,163.1,163.29,163.03,163.14,14854.0,157.345,157.5283,157.2774,157.3835,14854.0
2024-02-28 10:35:00,163.17,163.22,162.96,163.11,20771.0,157.4125,157.4607,157.2099,157.3546,20771.0
2024-02-28 10:40:00,163.08,163.09,162.87,163.03,7837.0,157.3257,157.3353,157.1231,157.2774,7837.0
2024-02-28 10:45:00,163.05,163.17,163.04,163.14,12395.0,157.2967,157.4125,157.2871,157.3835,12395.0
2024-02-28 10:50:00,163.16,163.37,163.13,163.37,20646.0,157.4028,157.6054,157.3739,157.6054,20646.0
2024-02-28 10:55:00,163.37,163.48,163.21,163.42,10627.0,157.6054,157.7115,157.4511,157.6537,10627.0
2024-02-28 11:00:00,163.44,163.7,163.35,163.38,11945.0,157.673,157.9238,157.5861,157.6151,11945.0
2024-02-28 11:05:00,163.4,163.74,163.4,163.64,14307.0,157.6344,157.9624,157.6344,157.8659,14307.0
2024-02-28 11:10:00,163.65,163.68,163.49,163.51,16776.0,157.8756,157.9045,157.7212,157.7405,16776.0
2024-02-28 11:15:00,163.51,163.7,163.5,163.64,15993.0,157.7405,157.9238,157.7308,157.8659,15993.0
2024-02-28 11:20:00,163.61,163.88,163.61,163.63,10587.0,157.837,158.0974,157.837,157.8563,10587.0
2024-02-28 11:25:00,163.66,163.68,163.53,163.68,10162.0,157.8852,157.9045,157.7598,157.9045,10162.0
2024-02-28 11:30:00,163.71,163.74,163.53,163.64,6052.0,157.9334,157.9624,157.7598,157.8659,6052.0
2024-02-28 11:35:00,163.58,163.59,163.42,163.52,10121.0,157.808,157.8177,157.6537,157.7501,10121.0
2024-02-28 11:40:00,163.54,163.56,163.3,163.31,18526.0,157.7694,157.7887,157.5379,157.5475,18526.0
2024-02-28 11:45:00,163.31,163.41,163.24,163.27,12359.0,157.5475,157.644,157.48,157.509,12359.0
2024-02-28 11:50:00,163.27,163.38,163.25,163.3,21366.0,157.509,157.6151,157.4897,157.5379,21366.0
2024-02-28 11:55:00,163.31,163.38,163.25,163.27,13788.0,157.5475,157.6151,157.4897,157.509,13788.0
2024-02-28 12:00:00,163.25,163.28,163.05,163.19,8633.0,157.4897,157.5186,157.2967,157.4318,8633.0
2024-02-28 12:05:00,163.18,163.18,162.95,163.01,6349.0,157.4221,157.4221,157.2002,157.2581,6349.0
2024-02-28 12:10:00,163.01,163.05,162.91,162.94,6831.0,157.2581,157.2967,157.1617,157.1906,6831.0
2024-02-28 12:15:00,162.93,163.06,162.9,162.99,7875.0,157.181,157.3064,157.152,157.2388,7875.0
2024-02-28 12:20:00,162.96,163.04,162.89,163.03,7500.0,157.2099,157.2871,157.1424,157.2774,7500.0
2024-02-28 12:25:00,162.92,162.92,162.75,162.88,4011.0,157.1713,157.1713,157.0073,157.1327,4011.0
2024-02-28 12:30:00,162.79,162.81,162.63,162.63,11307.0,157.0459,157.0652,156.8915,156.8915,11307.0
2024-02-28 12:35:00,162.59,162.68,162.52,162.57,6844.0,156.853,156.9398,156.7854,156.8337,6844.0
2024-02-28 12:40:00,162.52,162.65,162.49,162.65,6144.0,156.7854,156.9108,156.7565,156.9108,6144.0
2024-02-28 12:45:00,162.64,162.71,162.59,162.65,7945.0,156.9012,156.9687,156.853,156.9108,7945.0
2024-02-28 12:50:00,162.62,162.62,162.54,162.61,5298.0,156.8819,156.8819,156.8047,156.8722,5298.0
2024-02-28 12:55:00,162.61,162.62,162.5,162.53,4651.0,156.8722,156.8819,156.7661,156.7951,4651.0
2024-02-28 13:00:00,162.54,162.61,162.44,162.53,8358.0,156.8047,156.8722,156.7082,156.7951,8358.0
2024-02-28 13:05:00,162.51,162.55,162.38,162.49,8120.0,156.7758,156.8144,156.6504,156.7565,8120.0
2024-02-28 13:10:00,162.49,162.8,162.48,162.8,10701.0,156.7565,157.0555,156.7468,157.0555,10701.0
2024-02-28 13:15:00,162.82,163.09,162.82,162.96,11427.0,157.0748,157.3353,157.0748,157.2099,11427.0
2024-02-28 13:20:00,162.97,163.16,162.97,163.13,6754.0,157.2195,157.4028,157.2195,157.3739,6754.0
2024-02-28 13:25:00,163.11,163.24,163.09,163.13,5185.0,157.3546,157.48,157.3353,157.3739,5185.0
2024-02-28 13:30:00,163.16,163.24,163.12,163.12,5266.0,157.4028,157.48,157.3643,157.3643,5266.0
2024-02-28 13:35:00,163.16,163.29,163.1,163.28,6468.0,157.4028,157.5283,157.345,157.5186,6468.0
2024-02-28 13:40:00,163.33,163.36,163.26,163.32,7361.0,157.5668,157.5958,157.4993,157.5572,7361.0
2024-02-28 13:45:00,163.25,163.29,163.12,163.16,6326.0,157.4897,157.5283,157.3643,157.4028,6326.0
2024-02-28 13:50:00,163.13,163.36,163.1,163.34,11192.0,157.3739,157.5958,157.345,157.5765,11192.0
2024-02-28 13:55:00,163.35,163.48,163.35,163.48,8776.0,157.5861,157.7115,157.5861,157.7115,8776.0
2024-02-28 14:00:00,163.49,163.51,163.17,163.19,20769.0,157.7212,157.7405,157.4125,157.4318,20769.0
2024-02-28 14:05:00,163.16,163.19,162.95,163.13,14752.0,157.4028,157.4318,157.2002,157.3739,14752.0
2024-02-28 14:10:00,163.13,163.13,162.93,162.96,8260.0,157.3739,157.3739,157.181,157.2099,8260.0
2024-02-28 14:15:00,162.95,163.07,162.89,162.97,19437.0,157.2002,157.316,157.1424,157.2195,19437.0
2024-02-28 14:20:00,162.97,163.03,162.94,162.95,8790.0,157.2195,157.2774,157.1906,157.2002,8790.0
2024-02-28 14:25:00,162.98,163.02,162.96,162.98,7706.0,157.2292,157.2678,157.2099,157.2292,7706.0
2024-02-28 14:30:00,162.98,162.99,162.78,162.78,9799.0,157.2292,157.2388,157.0362,157.0362,9799.0
2024-02-28 14:35:00,162.78,162.81,162.67,162.72,27034.0,157.0362,157.0652,156.9301,156.9784,27034.0
2024-02-28 14:40:00,162.7,162.75,162.62,162.74,7531.0,156.9591,157.0073,156.8819,156.9977,7531.0
2024-02-28 14:45:00,162.7,162.86,162.7,162.72,9651.0,156.9591,157.1134,156.9591,156.9784,9651.0
2024-02-28 14:50:00,162.73,162.81,162.6,162.81,10771.0,156.988,157.0652,156.8626,157.0652,10771.0
2024-02-28 14:55:00,162.81,163.03,162.78,163.02,16275.0,157.0652,157.2774,157.0362,157.2678,16275.0
2024-02-28 15:00:00,163.02,163.2,163.01,163.05,15669.0,157.2678,157.4414,157.2581,157.2967,15669.0
2024-02-28 15:05:00,163.04,163.11,162.89,162.91,13241.0,157.2871,157.3546,157.1424,157.1617,13241.0
2024-02-28 15:10:00,162.89,162.94,162.84,162.84,12624.0,157.1424,157.1906,157.0941,157.0941,12624.0
2024-02-28 15:15:00,162.83,163.04,162.81,162.97,15480.0,157.0845,157.2871,157.0652,157.2195,15480.0
2024-02-28 15:20:00,162.95,163.09,162.86,163.05,15513.0,157.2002,157.3353,157.1134,157.2967,15513.0
2024-02-28 15:25:00,163.06,163.14,163.01,163.07,16749.0,157.3064,157.3835,157.2581,157.316,16749.0
2024-02-28 15:30:00,163.07,163.28,163.04,163.26,22219.0,157.316,157.5186,157.2871,157.4993,22219.0
2024-02-28 15:35:00,163.25,163.34,163.17,163.19,20164.0,157.4897,157.5765,157.4125,157.4318,20164.0
2024-02-28 15:40:00,163.19,163.24,163.11,163.21,20435.0,157.4318,157.48,157.3546,157.4511,20435.0
2024-02-28 15:45:00,163.21,163.26,163.02,163.23,25538.0,157.4511,157.4993,157.2678,157.4704,25538.0
2024-02-28 15:50:00,163.21,163.25,162.88,162.9,57242.0,157.4511,157.4897,157.1327,157.152,57242.0
2024-02-28 15:55:00,162.89,163.07,162.83,163.06,158979.0,157.1424,157.316,157.0845,157.3064,158979.0
2024-02-29 09:30:00,164.91,165.35,164.29,165.18,78391.0,159.0911,159.5156,158.493,159.3516,78391.0
2024-02-29 09:35:00,165.23,165.41,165.05,165.33,13016.0,159.3998,159.5734,159.2262,159.4963,13016.0
2024-02-29 09:40:00,165.34,165.85,165.33,165.72,38669.0,159.5059,159.9979,159.4963,159.8725,38669.0
2024-02-29 09:45:00,165.75,165.95,165.63,165.7,29379.0,159.9015,160.0944,159.7857,159.8532,29379.0
2024-02-29 09:50:00,165.68,165.78,165.37,165.37,19773.0,159.8339,159.9304,159.5349,159.5349,19773.0
2024-02-29 09:55:00,165.34,165.55,165.25,165.36,15806.0,159.5059,159.7085,159.4191,159.5252,15806.0
2024-02-29 10:00:00,165.41,165.42,165.18,165.33,15159.0,159.5734,159.5831,159.3516,159.4963,15159.0
2024-02-29 10:05:00,165.31,165.33,164.82,164.83,14078.0,159.477,159.4963,159.0043,159.0139,14078.0
2024-02-29 10:10:00,164.78,164.86,164.28,164.28,15403.0,158.9657,159.0429,158.4833,158.4833,15403.0
2024-02-29 10:15:00,164.28,164.81,164.28,164.78,14034.0,158.4833,158.9946,158.4833,158.9657,14034.0
2024-02-29 10:20:00,164.82,165.04,164.68,165.03,13014.0,159.0043,159.2165,158.8692,159.2069,13014.0
2024-02-29 10:25:00,165.07,165.48,165.07,165.48,21354.0,159.2454,159.641,159.2454,159.641,21354.0
2024-02-29 10:30:00,165.47,165.58,165.24,165.28,28182.0,159.6313,159.7374,159.4094,159.448,28182.0
2024-02-29 10:35:00,165.23,165.34,165.19,165.31,18314.0,159.3998,159.5059,159.3612,159.477,18314.0
2024-02-29 10:40:00,165.31,165.46,165.26,165.37,24439.0,159.477,159.6217,159.4287,159.5349,24439.0
2024-02-29 10:45:00,165.37,165.6,165.23,165.6,20345.0,159.5349,159.7567,159.3998,159.7567,20345.0
2024-02-29 10:50:00,165.59,165.64,165.36,165.36,7445.0,159.7471,159.7953,159.5252,159.5252,7445.0
2024-02-29 10:55:00,165.33,165.33,165.08,165.1,10863.0,159.4963,159.4963,159.2551,159.2744,10863.0
2024-02-29 11:00:00,165.12,165.23,164.94,165.14,12113.0,159.2937,159.3998,159.12,159.313,12113.0
2024-02-29 11:05:00,165.19,165.19,165.07,165.15,8693.0,159.3612,159.3612,159.2454,159.3226,8693.0
2024-02-29 11:10:00,165.17,165.26,165.01,165.18,13295.0,159.3419,159.4287,159.1876,159.3516,13295.0
2024-02-29 11:15:00,165.17,165.33,165.14,165.25,9455.0,159.3419,159.4963,159.313,159.4191,9455.0
2024-02-29 11:20:00,165.28,165.35,165.17,165.18,6925.0,159.448,159.5156,159.3419,159.3516,6925.0
2024-02-29 11:25:00,165.19,165.28,165.07,165.07,22081.0,159.3612,159.448,159.2454,159.2454,22081.0
2024-02-29 11:30:00,165.03,165.04,164.86,164.86,7594.0,159.2069,159.2165,159.0429,159.0429,7594.0
2024-02-29 11:35:00,164.93,165.13,164.55,164.63,12275.0,159.1104,159.3033,158.7438,158.821,12275.0
2024-02-29 11:40:00,164.59,164.97,164.5,164.97,14725.0,158.7824,159.149,158.6956,159.149,14725.0
2024-02-29 11:45:00,164.92,165.22,164.83,165.18,3860.0,159.1007,159.3902,159.0139,159.3516,3860.0
2024-02-29 11:50:00,165.22,165.3,165.2,165.3,7388.0,159.3902,159.4673,159.3709,159.4673,7388.0
2024-02-29 11:55:00,165.31,165.66,165.31,165.66,9486.0,159.477,159.8146,159.477,159.8146,9486.0
2024-02-29 12:00:00,165.64,165.81,165.63,165.68,14766.0,159.7953,159.9593,159.7857,159.8339,14766.0
2024-02-29 12:05:00,165.7,165.79,165.58,165.66,10793.0,159.8532,159.94,159.7374,159.8146,10793.0
2024-02-29 12:10:00,165.66,165.87,165.62,165.85,9345.0,159.8146,160.0172,159.776,159.9979,9345.0
2024-02-29 12:15:00,165.86,165.86,165.51,165.6,12103.0,160.0076,160.0076,159.6699,159.7567,12103.0
2024-02-29 12:20:00,165.59,165.68,165.42,165.51,8181.0,159.7471,159.8339,159.5831,159.6699,8181.0
2024-02-29 12:25:00,165.53,165.54,165.28,165.28,9122.0,159.6892,159.6989,159.448,159.448,9122.0
2024-02-29 12:30:00,165.31,165.42,165.3,165.4,11900.0,159.477,159.5831,159.4673,159.5638,11900.0
2024-02-29 12:35:00,165.36,165.57,165.35,165.55,22629.0,159.5252,159.7278,159.5156,159.7085,22629.0
2024-02-29 12:40:00,165.6,165.75,165.6,165.72,7681.0,159.7567,159.9015,159.7567,159.8725,7681.0
2024-02-29 12:45:00,165.73,166.05,165.71,166.0,24204.0,159.8822,160.1909,159.8629,160.1426,24204.0
2024-02-29 12:50:00,166.06,166.26,166.06,166.22,13165.0,160.2005,160.3935,160.2005,160.3549,13165.0
2024-02-29 12:55:00,166.21,166.35,166.21,166.34,10397.0,160.3452,160.4803,160.3452,160.4706,10397.0
2024-02-29 13:00:00,166.33,166.4,166.24,166.34,7069.0,160.461,160.5285,160.3742,160.4706,7069.0
2024-02-29 13:05:00,166.32,166.37,166.19,166.37,14427.0,160.4513,160.4996,160.3259,160.4996,14427.0
2024-02-29 13:10:00,166.39,166.51,166.27,166.38,38417.0,160.5189,160.6346,160.4031,160.5092,38417.0
2024-02-29 13:15:00,166.38,166.6,166.37,166.6,36512.0,160.5092,160.7215,160.4996,160.7215,36512.0
2024-02-29 13:20:00,166.62,166.65,166.5,166.64,8296.0,160.7408,160.7697,160.625,160.76,8296.0
2024-02-29 13:25:00,166.68,166.98,166.67,166.83,34135.0,160.7986,161.088,160.789,160.9433,34135.0
2024-02-29 13:30:00,166.87,166.92,166.66,166.66,13099.0,160.9819,161.0302,160.7793,160.7793,13099.0
2024-02-29 13:35:00,166.66,166.74,166.41,166.43,9285.0,160.7793,160.8565,160.5382,160.5575,9285.0
2024-02-29 13:40:00,166.4,166.58,166.32,166.58,13231.0,160.5285,160.7022,160.4513,160.7022,13231.0
2024-02-29 13:45:00,166.56,166.66,166.52,166.58,7997.0,160.6829,160.7793,160.6443,160.7022,7997.0
2024-02-29 13:50:00,166.54,166.76,166.52,166.72,9556.0,160.6636,160.8758,160.6443,160.8372,9556.0
2024-02-29 13:55:00,166.75,166.93,166.74,166.78,21107.0,160.8662,161.0398,160.8565,160.8951,21107.0
2024-02-29 14:00:00,166.78,167.04,166.71,166.98,23130.0,160.8951,161.1459,160.8276,161.088,23130.0
2024-02-29 14:05:00,166.96,166.97,166.73,166.83,17158.0,161.0688,161.0784,160.8469,160.9433,17158.0
2024-02-29 14:10:00,166.84,166.95,166.74,166.92,17009.0,160.953,161.0591,160.8565,161.0302,17009.0
2024-02-29 14:15:00,166.87,167.02,166.82,166.99,34618.0,160.9819,161.1266,160.9337,161.0977,34618.0
2024-02-29 14:20:00,166.97,166.97,166.65,166.74,84422.0,161.0784,161.0784,160.7697,160.8565,84422.0
2024-02-29 14:25:00,166.72,166.74,166.54,166.62,29321.0,160.8372,160.8565,160.6636,160.7408,29321.0
2024-02-29 14:30:00,166.64,166.8,166.57,166.74,19524.0,160.76,160.9144,160.6925,160.8565,19524.0
2024-02-29 14:35:00,166.71,166.79,166.67,166.75,45321.0,160.8276,160.9048,160.789,160.8662,45321.0
2024-02-29 14:40:00,166.75,166.79,166.6,166.7,36145.0,160.8662,160.9048,160.7215,160.8179,36145.0
2024-02-29 14:45:00,166.72,166.79,166.66,166.71,28917.0,160.8372,160.9048,160.7793,160.8276,28917.0
2024-02-29 14:50:00,166.71,166.86,166.69,166.84,18274.0,160.8276,160.9723,160.8083,160.953,18274.0
2024-02-29 14:55:00,166.84,167.04,166.84,167.03,19882.0,160.953,161.1459,160.953,161.1363,19882.0
2024-02-29 15:00:00,167.05,167.11,166.93,167.08,17691.0,161.1556,161.2135,161.0398,161.1845,17691.0
2024-02-29 15:05:00,167.06,167.11,166.98,167.11,23227.0,161.1652,161.2135,161.088,161.2135,23227.0
2024-02-29 15:10:00,167.11,167.16,166.8,166.8,22878.0,161.2135,161.2617,160.9144,160.9144,22878.0
2024-02-29 15:15:00,166.8,166.96,166.74,166.93,22225.0,160.9144,161.0688,160.8565,161.0398,22225.0
2024-02-29 15:20:00,166.94,167.06,166.9,167.0,27766.0,161.0495,161.1652,161.0109,161.1073,27766.0
2024-02-29 15:25:00,167.0,167.04,166.98,167.0,54226.0,161.1073,161.1459,161.088,161.1073,54226.0
2024-02-29 15:30:00,167.0,167.06,166.75,166.85,34658.0,161.1073,161.1652,160.8662,160.9626,34658.0
2024-02-29 15:35:00,166.82,167.14,166.8,167.1,37208.0,160.9337,161.2424,160.9144,161.2038,37208.0
2024-02-29 15:40:00,167.15,167.28,167.14,167.22,38748.0,161.2521,161.3775,161.2424,161.3196,38748.0
2024-02-29 15:45:00,167.2,167.24,167.05,167.1,93072.0,161.3003,161.3389,161.1556,161.2038,93072.0
2024-02-29 15:50:00,167.1,167.91,166.72,167.48,171970.0,161.2038,161.9852,160.8372,161.5704,171970.0
2024-02-29 15:55:00,167.49,167.77,167.19,167.33,416147.0,161.5801,161.8502,161.2906,161.4257,416147.0
2024-03-01 09:30:00,167.55,168.2,167.32,168.11,84057.0,161.6379,162.265,161.4161,162.1782,84057.0
2024-03-01 09:35:00,168.11,168.66,167.92,167.92,106069.0,162.1782,162.7088,161.9949,161.9949,106069.0
2024-03-01 09:40:00,167.86,168.13,167.59,167.86,40149.0,161.937,162.1975,161.6765,161.937,40149.0
2024-03-01 09:45:00,167.97,168.04,167.67,167.84,21651.0,162.0431,162.1106,161.7537,161.9177,21651.0
2024-03-01 09:50:00,167.89,167.94,167.63,167.76,28250.0,161.9659,162.0142,161.7151,161.8405,28250.0
2024-03-01 09:55:00,167.69,168.33,167.57,168.24,26446.0,161.773,162.3904,161.6572,162.3036,26446.0
2024-03-01 10:00:00,168.33,168.57,167.7,167.7,24924.0,162.3904,162.6219,161.7826,161.7826,24924.0
2024-03-01 10:05:00,167.74,168.07,167.66,168.07,17082.0,161.8212,162.1396,161.7441,162.1396,17082.0
2024-03-01 10:10:00,168.11,168.69,168.11,168.48,22980.0,162.1782,162.7377,162.1782,162.5351,22980.0
2024-03-01 10:15:00,168.51,168.94,168.49,168.75,20614.0,162.5641,162.9789,162.5448,162.7956,20614.0
2024-03-01 10:20:00,168.72,169.12,168.71,169.07,14667.0,162.7667,163.1525,162.757,163.1043,14667.0
2024-03-01 10:25:00,169.09,169.18,168.98,169.02,35718.0,163.1236,163.2104,163.0175,163.0561,35718.0
2024-03-01 10:30:00,169.06,169.11,168.46,168.72,27663.0,163.0947,163.1429,162.5158,162.7667,27663.0
2024-03-01 10:35:00,168.75,168.75,168.5,168.62,31472.0,162.7956,162.7956,162.5544,162.6702,31472.0
2024-03-01 10:40:00,168.58,168.74,168.55,168.68,17299.0,162.6316,162.7859,162.6027,162.7281,17299.0
2024-03-01 10:45:00,168.68,169.05,168.68,169.04,30474.0,162.7281,163.085,162.7281,163.0754,30474.0
2024-03-01 10:50:00,169.03,169.28,168.97,169.26,23625.0,163.0657,163.3069,163.0078,163.2876,23625.0
2024-03-01 10:55:00,169.24,169.33,169.12,169.24,27909.0,163.2683,163.3551,163.1525,163.2683,27909.0
2024-03-01 11:00:00,169.27,169.67,169.07,169.62,29916.0,163.2972,163.6831,163.1043,163.6349,29916.0
2024-03-01 11:05:00,169.63,169.67,169.5,169.61,12397.0,163.6445,163.6831,163.5191,163.6252,12397.0
2024-03-01 11:10:00,169.6,169.83,169.57,169.76,19538.0,163.6156,163.8375,163.5867,163.77,19538.0
2024-03-01 11:15:00,169.76,169.89,169.7,169.79,28917.0,163.77,163.8954,163.7121,163.7989,28917.0
2024-03-01 11:20:00,169.8,169.96,169.51,169.57,24026.0,163.8085,163.9629,163.5288,163.5867,24026.0
2024-03-01 11:25:00,169.57,169.71,169.43,169.62,19668.0,163.5867,163.7217,163.4516,163.6349,19668.0
2024-03-01 11:30:00,169.64,169.77,169.5,169.56,17942.0,163.6542,163.7796,163.5191,163.577,17942.0
2024-03-01 11:35:00,169.58,169.76,169.48,169.76,17822.0,163.5963,163.77,163.4998,163.77,17822.0
2024-03-01 11:40:00,169.78,169.86,169.69,169.83,12616.0,163.7893,163.8664,163.7024,163.8375,12616.0
2024-03-01 11:45:00,169.8,169.92,169.75,169.9,17720.0,163.8085,163.9243,163.7603,163.905,17720.0
2024-03-01 11:50:00,169.88,169.89,169.67,169.68,17408.0,163.8857,163.8954,163.6831,163.6928,17408.0
2024-03-01 11:55:00,169.65,169.84,169.62,169.83,30744.0,163.6638,163.8471,163.6349,163.8375,30744.0
2024-03-01 12:00:00,169.83,169.89,169.74,169.87,32447.0,163.8375,163.8954,163.7507,163.8761,32447.0
2024-03-01 12:05:00,169.87,170.05,169.85,170.01,50694.0,163.8761,164.0497,163.8568,164.0111,50694.0
2024-03-01 12:10:00,170.02,170.33,170.0,170.3,22818.0,164.0208,164.3198,164.0015,164.2909,22818.0
2024-03-01 12:15:00,170.31,170.46,170.31,170.4,21827.0,164.3005,164.4453,164.3005,164.3874,21827.0
2024-03-01 12:20:00,170.41,170.67,170.41,170.65,15269.0,164.397,164.6478,164.397,164.6286,15269.0
2024-03-01 12:25:00,170.65,170.7,170.32,170.36,27871.0,164.6286,164.6768,164.3102,164.3488,27871.0
2024-03-01 12:30:00,170.38,170.4,170.27,170.36,8787.0,164.3681,164.3874,164.262,164.3488,8787.0
2024-03-01 12:35:00,170.37,170.54,170.33,170.5,10537.0,164.3584,164.5224,164.3198,164.4838,10537.0
2024-03-01 12:40:00,170.46,170.53,170.41,170.49,7032.0,164.4453,164.5128,164.397,164.4742,7032.0
2024-03-01 12:45:00,170.5,170.64,170.5,170.64,10079.0,164.4838,164.6189,164.4838,164.6189,10079.0
2024-03-01 12:50:00,170.63,170.7,170.59,170.64,7289.0,164.6093,164.6768,164.5707,164.6189,7289.0
2024-03-01 12:55:00,170.67,170.68,170.54,170.58,20925.0,164.6478,164.6575,164.5224,164.561,20925.0
2024-03-01 13:00:00,170.58,170.93,170.58,170.87,17566.0,164.561,164.8987,164.561,164.8408,17566.0
2024-03-01 13:05:00,170.85,170.99,170.79,170.96,14114.0,164.8215,164.9566,164.7636,164.9276,14114.0
2024-03-01 13:10:00,170.97,171.18,170.97,171.07,19287.0,164.9373,165.1399,164.9373,165.0337,19287.0
2024-03-01 13:15:00,171.04,171.24,171.04,171.2,23231.0,165.0048,165.1977,165.0048,165.1591,23231.0
2024-03-01 13:20:00,171.19,171.33,171.12,171.31,14050.0,165.1495,165.2846,165.082,165.2653,14050.0
2024-03-01 13:25:00,171.31,171.31,171.17,171.24,15525.0,165.2653,165.2653,165.1302,165.1977,15525.0
2024-03-01 13:30:00,171.26,171.45,171.25,171.35,23660.0,165.217,165.4003,165.2074,165.3039,23660.0
2024-03-01 13:35:00,171.36,171.49,171.21,171.44,29108.0,165.3135,165.4389,165.1688,165.3907,29108.0
2024-03-01 13:40:00,171.44,171.62,171.4,171.52,17122.0,165.3907,165.5643,165.3521,165.4679,17122.0
2024-03-01 13:45:00,171.53,171.72,171.53,171.68,17898.0,165.4775,165.6608,165.4775,165.6222,17898.0
2024-03-01 13:50:00,171.69,171.79,171.63,171.74,23564.0,165.6319,165.7283,165.574,165.6801,23564.0
2024-03-01 13:55:00,171.74,171.9,171.71,171.83,24593.0,165.6801,165.8344,165.6512,165.7669,24593.0
2024-03-01 14:00:00,171.83,172.09,171.83,172.07,35211.0,165.7669,166.0177,165.7669,165.9984,35211.0
2024-03-01 14:05:00,172.07,172.07,171.66,171.7,39685.0,165.9984,165.9984,165.6029,165.6415,39685.0
2024-03-01 14:10:00,171.7,171.8,171.66,171.68,25524.0,165.6415,165.738,165.6029,165.6222,25524.0
2024-03-01 14:15:00,171.67,171.86,171.65,171.71,18784.0,165.6126,165.7959,165.5933,165.6512,18784.0
2024-03-01 14:20:00,171.72,171.91,171.66,171.81,18595.0,165.6608,165.8441,165.6029,165.7476,18595.0
2024-03-01 14:25:00,171.81,172.05,171.8,172.05,27163.0,165.7476,165.9792,165.738,165.9792,27163.0
2024-03-01 14:30:00,172.06,172.09,171.74,171.76,16639.0,165.9888,166.0177,165.6801,165.6994,16639.0
2024-03-01 14:35:00,171.78,171.78,171.62,171.63,14903.0,165.7187,165.7187,165.5643,165.574,14903.0
2024-03-01 14:40:00,171.61,171.63,171.47,171.51,24142.0,165.5547,165.574,165.4196,165.4582,24142.0
2024-03-01 14:45:00,171.53,171.54,171.37,171.4,26397.0,165.4775,165.4871,165.3231,165.3521,26397.0
2024-03-01 14:50:00,171.41,171.55,171.35,171.54,13656.0,165.3617,165.4968,165.3039,165.4871,13656.0
2024-03-01 14:55:00,171.56,171.62,171.51,171.53,22673.0,165.5064,165.5643,165.4582,165.4775,22673.0
2024-03-01 15:00:00,171.52,171.52,171.26,171.42,23965.0,165.4679,165.4679,165.217,165.3714,23965.0
2024-03-01 15:05:00,171.43,171.65,171.43,171.54,31342.0,165.381,165.5933,165.381,165.4871,31342.0
2024-03-01 15:10:00,171.52,171.53,171.27,171.37,43442.0,165.4679,165.4775,165.2267,165.3231,43442.0
2024-03-01 15:15:00,171.35,171.35,170.98,171.14,28585.0,165.3039,165.3039,164.9469,165.1013,28585.0
2024-03-01 15:20:00,171.15,171.19,170.79,170.81,44769.0,165.1109,165.1495,164.7636,164.7829,44769.0
2024-03-01 15:25:00,170.82,170.92,170.68,170.84,59102.0,164.7926,164.889,164.6575,164.8118,59102.0
2024-03-01 15:30:00,170.83,171.04,170.81,171.01,59530.0,164.8022,165.0048,164.7829,164.9758,59530.0
2024-03-01 15:35:00,171.01,171.1,170.89,170.92,80176.0,164.9758,165.0627,164.8601,164.889,80176.0
2024-03-01 15:40:00,170.93,171.05,170.87,170.96,56132.0,164.8987,165.0144,164.8408,164.9276,56132.0
2024-03-01 15:45:00,170.94,171.12,170.91,171.06,54708.0,164.9083,165.082,164.8794,165.0241,54708.0
2024-03-01 15:50:00,171.06,171.09,170.88,170.94,107740.0,165.0241,165.053,164.8504,164.9083,107740.0
2024-03-01 15:55:00,170.94,171.26,170.94,171.16,303517.0,164.9083,165.217,164.9083,165.1206,303517.0
2024-03-04 09:30:00,172.4,172.74,171.51,171.79,84153.0,166.3168,166.6448,165.4582,165.7283,84153.0
2024-03-04 09:35:00,171.89,172.04,171.42,171.69,26324.0,165.8248,165.9695,165.3714,165.6319,26324.0
2024-03-04 09:40:00,171.75,172.38,171.75,172.11,27772.0,165.6897,166.2975,165.6897,166.037,27772.0
2024-03-04 09:45:00,172.06,172.11,171.49,171.49,80038.0,165.9888,166.037,165.4389,165.4389,80038.0
2024-03-04 09:50:00,171.49,171.62,171.3,171.42,21890.0,165.4389,165.5643,165.2556,165.3714,21890.0
2024-03-04 09:55:00,171.46,171.61,171.04,171.3,21591.0,165.41,165.5547,165.0048,165.2556,21591.0
2024-03-04 10:00:00,171.21,171.38,170.93,171.21,14645.0,165.1688,165.3328,164.8987,165.1688,14645.0
2024-03-04 10:05:00,171.22,171.22,170.86,171.08,20724.0,165.1784,165.1784,164.8311,165.0434,20724.0
2024-03-04 10:10:00,171.07,171.31,171.01,171.17,6965.0,165.0337,165.2653,164.9758,165.1302,6965.0
2024-03-04 10:15:00,171.17,171.2,170.94,171.06,24242.0,165.1302,165.1591,164.9083,165.0241,24242.0
2024-03-04 10:20:00,171.07,171.18,171.04,171.18,8633.0,165.0337,165.1399,165.0048,165.1399,8633.0
2024-03-04 10:25:00,171.13,171.28,171.09,171.14,14031.0,165.0916,165.2363,165.053,165.1013,14031.0
2024-03-04 10:30:00,171.14,171.59,171.01,171.55,12626.0,165.1013,165.5354,164.9758,165.4968,12626.0
2024-03-04 10:35:00,171.6,171.65,171.48,171.65,12242.0,165.545,165.5933,165.4293,165.5933,12242.0
2024-03-04 10:40:00,171.62,171.72,171.39,171.72,20284.0,165.5643,165.6608,165.3424,165.6608,20284.0
2024-03-04 10:45:00,171.77,171.82,171.6,171.82,14920.0,165.709,165.7573,165.545,165.7573,14920.0
2024-03-04 10:50:00,171.86,171.86,171.64,171.69,19079.0,165.7959,165.7959,165.5836,165.6319,19079.0
2024-03-04 10:55:00,171.68,171.68,171.25,171.48,38642.0,165.6222,165.6222,165.2074,165.4293,38642.0
2024-03-04 11:00:00,171.49,171.69,171.44,171.63,9002.0,165.4389,165.6319,165.3907,165.574,9002.0
2024-03-04 11:05:00,171.59,171.62,171.43,171.54,24126.0,165.5354,165.5643,165.381,165.4871,24126.0
2024-03-04 11:10:00,171.56,171.83,171.56,171.83,17678.0,165.5064,165.7669,165.5064,165.7669,17678.0
2024-03-04 11:15:00,171.83,171.9,171.65,171.73,17424.0,165.7669,165.8344,165.5933,165.6704,17424.0
2024-03-04 11:20:00,171.72,171.85,171.61,171.63,7288.0,165.6608,165.7862,165.5547,165.574,7288.0
2024-03-04 11:25:00,171.61,171.75,171.49,171.49,9428.0,165.5547,165.6897,165.4389,165.4389,9428.0
2024-03-04 11:30:00,171.54,171.63,171.46,171.46,11651.0,165.4871,165.574,165.41,165.41,11651.0
2024-03-04 11:35:00,171.5,171.97,171.5,171.93,16831.0,165.4486,165.902,165.4486,165.8634,16831.0
2024-03-04 11:40:00,171.92,172.28,171.92,172.16,16326.0,165.8537,166.201,165.8537,166.0853,16326.0
2024-03-04 11:45:00,172.19,172.26,172.14,172.14,7793.0,166.1142,166.1817,166.066,166.066,7793.0
2024-03-04 11:50:00,172.09,172.25,172.09,172.17,8060.0,166.0177,166.1721,166.0177,166.0949,8060.0
2024-03-04 11:55:00,172.19,172.24,172.03,172.22,11846.0,166.1142,166.1624,165.9599,166.1432,11846.0
2024-03-04 12:00:00,172.24,172.24,172.0,172.02,11819.0,166.1624,166.1624,165.9309,165.9502,11819.0
2024-03-04 12:05:00,172.02,172.1,172.01,172.04,6088.0,165.9502,166.0274,165.9406,165.9695,6088.0
2024-03-04 12:10:00,172.09,172.22,172.07,172.16,8397.0,166.0177,166.1432,165.9984,166.0853,8397.0
2024-03-04 12:15:00,172.16,172.27,172.16,172.22,9101.0,166.0853,166.1914,166.0853,166.1432,9101.0
2024-03-04 12:20:00,172.23,172.23,172.0,172.02,13443.0,166.1528,166.1528,165.9309,165.9502,13443.0
2024-03-04 12:25:00,172.01,172.14,171.97,172.11,9472.0,165.9406,166.066,165.902,166.037,9472.0
2024-03-04 12:30:00,172.1,172.13,171.96,171.99,9083.0,166.0274,166.0563,165.8923,165.9213,9083.0
2024-03-04 12:35:00,172.01,172.01,171.79,171.83,8298.0,165.9406,165.9406,165.7283,165.7669,8298.0
2024-03-04 12:40:00,171.85,171.98,171.82,171.83,7331.0,165.7862,165.9116,165.7573,165.7669,7331.0
2024-03-04 12:45:00,171.81,171.95,171.81,171.91,7365.0,165.7476,165.8827,165.7476,165.8441,7365.0
2024-03-04 12:50:00,171.91,172.0,171.83,171.99,12861.0,165.8441,165.9309,165.7669,165.9213,12861.0
2024-03-04 12:55:00,171.98,172.12,171.95,172.04,15203.0,165.9116,166.0467,165.8827,165.9695,15203.0
2024-03-04 13:00:00,172.05,172.13,172.04,172.04,7642.0,165.9792,166.0563,165.9695,165.9695,7642.0
2024-03-04 13:05:00,172.05,172.06,171.91,171.92,16793.0,165.9792,165.9888,165.8441,165.8537,16793.0
2024-03-04 13:10:00,171.92,171.99,171.91,171.95,16514.0,165.8537,165.9213,165.8441,165.8827,16514.0
2024-03-04 13:15:00,171.95,171.95,171.76,171.8,13539.0,165.8827,165.8827,165.6994,165.738,13539.0
2024-03-04 13:20:00,171.78,171.79,171.52,171.53,15237.0,165.7187,165.7283,165.4679,165.4775,15237.0
2024-03-04 13:25:00,171.5,171.66,171.43,171.52,15109.0,165.4486,165.6029,165.381,165.4679,15109.0
2024-03-04 13:30:00,171.54,171.89,171.54,171.89,10091.0,165.4871,165.8248,165.4871,165.8248,10091.0
2024-03-04 13:35:00,171.84,171.92,171.75,171.8,59331.0,165.7766,165.8537,165.6897,165.738,59331.0
2024-03-04 13:40:00,171.78,171.98,171.71,171.97,17091.0,165.7187,165.9116,165.6512,165.902,17091.0
2024-03-04 13:45:00,171.96,171.98,171.86,171.92,9824.0,165.8923,165.9116,165.7959,165.8537,9824.0
2024-03-04 13:50:00,171.92,172.01,171.89,171.96,11688.0,165.8537,165.9406,165.8248,165.8923,11688.0
2024-03-04 13:55:00,171.95,171.96,171.79,171.83,8246.0,165.8827,165.8923,165.7283,165.7669,8246.0
2024-03-04 14:00:00,171.81,172.08,171.75,172.05,38958.0,165.7476,166.0081,165.6897,165.9792,38958.0
2024-03-04 14:05:00,172.05,172.16,171.96,172.04,28666.0,165.9792,166.0853,165.8923,165.9695,28666.0
2024-03-04 14:10:00,172.03,172.29,172.03,172.22,15890.0,165.9599,166.2107,165.9599,166.1432,15890.0
2024-03-04 14:15:00,172.24,172.4,172.14,172.4,33208.0,166.1624,166.3168,166.066,166.3168,33208.0
2024-03-04 14:20:00,172.38,172.39,172.17,172.2,17572.0,166.2975,166.3072,166.0949,166.1239,17572.0
2024-03-04 14:25:00,172.19,172.38,172.18,172.36,14756.0,166.1142,166.2975,166.1046,166.2782,14756.0
2024-03-04 14:30:00,172.37,172.48,172.27,172.42,27101.0,166.2879,166.394,166.1914,166.3361,27101.0
2024-03-04 14:35:00,172.44,172.71,172.32,172.65,28180.0,166.3554,166.6159,166.2396,166.558,28180.0
2024-03-04 14:40:00,172.68,172.69,172.46,172.64,21597.0,166.5869,166.5966,166.3747,166.5483,21597.0
2024-03-04 14:45:00,172.64,172.75,172.56,172.75,15830.0,166.5483,166.6545,166.4712,166.6545,15830.0
2024-03-04 14:50:00,172.73,172.94,172.72,172.72,18093.0,166.6352,166.8377,166.6255,166.6255,18093.0
2024-03-04 14:55:00,172.74,172.82,172.63,172.63,15574.0,166.6448,166.722,166.5387,166.5387,15574.0
2024-03-04 15:00:00,172.62,172.87,172.54,172.81,17840.0,166.529,166.7702,166.4519,166.7123,17840.0
2024-03-04 15:05:00,172.82,173.0,172.8,172.96,34474.0,166.722,166.8956,166.7027,166.857,34474.0
2024-03-04 15:10:00,172.96,173.05,172.88,172.97,28695.0,166.857,166.9439,166.7799,166.8667,28695.0
2024-03-04 15:15:00,172.97,172.97,172.8,172.81,20005.0,166.8667,166.8667,166.7027,166.7123,20005.0
2024-03-04 15:20:00,172.81,172.83,172.53,172.56,16048.0,166.7123,166.7316,166.4422,166.4712,16048.0
2024-03-04 15:25:00,172.55,172.7,172.48,172.52,51775.0,166.4615,166.6062,166.394,166.4326,51775.0
2024-03-04 15:30:00,172.5,172.74,172.48,172.62,51768.0,166.4133,166.6448,166.394,166.529,51768.0
2024-03-04 15:35:00,172.61,172.81,172.4,172.76,43528.0,166.5194,166.7123,166.3168,166.6641,43528.0
2024-03-04 15:40:00,172.76,173.01,172.69,172.85,49261.0,166.6641,166.9053,166.5966,166.7509,49261.0
2024-03-04 15:45:00,172.85,172.9,172.58,172.7,127982.0,166.7509,166.7992,166.4905,166.6062,127982.0
2024-03-04 15:50:00,172.64,172.71,172.34,172.45,139805.0,166.5483,166.6159,166.2589,166.365,139805.0
2024-03-04 15:55:00,172.45,172.56,172.31,172.43,243021.0,166.365,166.4712,166.23,166.3457,243021.0
2024-03-05 09:30:00,171.21,172.06,171.2,171.45,84139.0,165.1688,165.9888,165.1591,165.4003,84139.0
2024-03-05 09:35:00,171.42,171.81,171.27,171.77,20947.0,165.3714,165.7476,165.2267,165.709,20947.0
2024-03-05 09:40:00,171.76,172.12,171.66,172.09,24503.0,165.6994,166.0467,165.6029,166.0177,24503.0
2024-03-05 09:45:00,172.1,172.16,171.66,171.82,66326.0,166.0274,166.0853,165.6029,165.7573,66326.0
2024-03-05 09:50:00,171.82,171.91,171.68,171.76,11152.0,165.7573,165.8441,165.6222,165.6994,11152.0
2024-03-05 09:55:00,171.83,171.85,171.65,171.72,25471.0,165.7669,165.7862,165.5933,165.6608,25471.0
2024-03-05 10:00:00,171.76,172.72,171.68,172.5,38318.0,165.6994,166.6255,165.6222,166.4133,38318.0
2024-03-05 10:05:00,172.46,172.46,171.74,172.13,46650.0,166.3747,166.3747,165.6801,166.0563,46650.0
2024-03-05 10:10:00,172.1,172.22,172.0,172.03,31855.0,166.0274,166.1432,165.9309,165.9599,31855.0
2024-03-05 10:15:00,172.0,172.13,171.51,171.57,38278.0,165.9309,166.0563,165.4582,165.5161,38278.0
2024-03-05 10:20:00,171.6,171.6,171.11,171.12,85452.0,165.545,165.545,165.0723,165.082,85452.0
2024-03-05 10:25:00,171.11,171.47,170.93,171.29,68989.0,165.0723,165.4196,164.8987,165.246,68989.0
2024-03-05 10:30:00,171.32,171.61,171.27,171.58,18379.0,165.2749,165.5547,165.2267,165.5257,18379.0
2024-03-05 10:35:00,171.65,171.84,171.45,171.64,34009.0,165.5933,165.7766,165.4003,165.5836,34009.0
2024-03-05 10:40:00,171.59,171.86,171.57,171.77,33001.0,165.5354,165.7959,165.5161,165.709,33001.0
2024-03-05 10:45:00,171.77,171.92,171.53,171.75,30838.0,165.709,165.8537,165.4775,165.6897,30838.0
2024-03-05 10:50:00,171.75,171.95,171.75,171.75,26444.0,165.6897,165.8827,165.6897,165.6897,26444.0
2024-03-05 10:55:00,171.79,172.03,171.78,171.94,30356.0,165.7283,165.9599,165.7187,165.873,30356.0
2024-03-05 11:00:00,171.97,172.02,171.83,171.85,13479.0,165.902,165.9502,165.7669,165.7862,13479.0
2024-03-05 11:05:00,171.77,171.89,171.69,171.87,10414.0,165.709,165.8248,165.6319,165.8055,10414.0
2024-03-05 11:10:00,171.86,171.88,171.35,171.47,11714.0,165.7959,165.8152,165.3039,165.4196,11714.0
2024-03-05 11:15:00,171.46,171.57,171.31,171.53,10352.0,165.41,165.5161,165.2653,165.4775,10352.0
2024-03-05 11:20:00,171.5,171.53,171.35,171.53,9227.0,165.4486,165.4775,165.3039,165.4775,9227.0
2024-03-05 11:25:00,171.5,171.51,171.08,171.15,11047.0,165.4486,165.4582,165.0434,165.1109,11047.0
2024-03-05 11:30:00,171.12,171.21,171.04,171.18,11129.0,165.082,165.1688,165.0048,165.1399,11129.0
2024-03-05 11:35:00,171.19,171.27,171.0,171.08,12256.0,165.1495,165.2267,164.9662,165.0434,12256.0
2024-03-05 11:40:00,171.07,171.09,170.55,170.7,16244.0,165.0337,165.053,164.5321,164.6768,16244.0
2024-03-05 11:45:00,170.75,171.08,170.67,170.94,13895.0,164.725,165.0434,164.6478,164.9083,13895.0
2024-03-05 11:50:00,170.94,170.95,170.58,170.6,8947.0,164.9083,164.918,164.561,164.5803,8947.0
2024-03-05 11:55:00,170.62,170.84,170.5,170.78,17623.0,164.5996,164.8118,164.4838,164.754,17623.0
2024-03-05 12:00:00,170.78,170.99,170.75,170.98,13028.0,164.754,164.9566,164.725,164.9469,13028.0
2024-03-05 12:05:00,170.98,170.99,170.74,170.74,11952.0,164.9469,164.9566,164.7154,164.7154,11952.0
2024-03-05 12:10:00,170.69,170.82,170.58,170.61,12112.0,164.6671,164.7926,164.561,164.59,12112.0
2024-03-05 12:15:00,170.56,170.59,170.44,170.45,9473.0,164.5417,164.5707,164.426,164.4356,9473.0
2024-03-05 12:20:00,170.43,170.66,170.42,170.6,19182.0,164.4163,164.6382,164.4067,164.5803,19182.0
2024-03-05 12:25:00,170.6,170.64,170.45,170.48,22740.0,164.5803,164.6189,164.4356,164.4646,22740.0
2024-03-05 12:30:00,170.5,170.5,170.3,170.33,12536.0,164.4838,164.4838,164.2909,164.3198,12536.0
2024-03-05 12:35:00,170.33,170.43,170.18,170.25,11048.0,164.3198,164.4163,164.1751,164.2427,11048.0
2024-03-05 12:40:00,170.24,170.24,170.01,170.19,19085.0,164.233,164.233,164.0111,164.1848,19085.0
2024-03-05 12:45:00,170.22,170.26,169.97,169.97,9080.0,164.2137,164.2523,163.9725,163.9725,9080.0
2024-03-05 12:50:00,169.98,170.1,169.83,170.05,19571.0,163.9822,164.098,163.8375,164.0497,19571.0
2024-03-05 12:55:00,170.05,170.15,169.94,169.94,8206.0,164.0497,164.1462,163.9436,163.9436,8206.0
2024-03-05 13:00:00,169.95,170.01,169.8,169.88,10413.0,163.9533,164.0111,163.8085,163.8857,10413.0
2024-03-05 13:05:00,169.89,170.12,169.85,170.12,10049.0,163.8954,164.1173,163.8568,164.1173,10049.0
2024-03-05 13:10:00,170.11,170.13,169.88,169.88,8472.0,164.1076,164.1269,163.8857,163.8857,8472.0
2024-03-05 13:15:00,169.91,169.96,169.77,169.83,31757.0,163.9147,163.9629,163.7796,163.8375,31757.0
2024-03-05 13:20:00,169.84,169.95,169.74,169.81,26695.0,163.8471,163.9533,163.7507,163.8182,26695.0
2024-03-05 13:25:00,169.8,170.13,169.74,170.09,9870.0,163.8085,164.1269,163.7507,164.0883,9870.0
2024-03-05 13:30:00,170.07,170.26,170.07,170.2,7755.0,164.069,164.2523,164.069,164.1944,7755.0
2024-03-05 13:35:00,170.16,170.19,169.99,170.07,7303.0,164.1558,164.1848,163.9918,164.069,7303.0
2024-03-05 13:40:00,169.98,170.04,169.62,169.67,16984.0,163.9822,164.0401,163.6349,163.6831,16984.0
2024-03-05 13:45:00,169.66,169.74,169.55,169.55,9945.0,163.6735,163.7507,163.5674,163.5674,9945.0
2024-03-05 13:50:00,169.55,169.76,169.42,169.71,20994.0,163.5674,163.77,163.442,163.7217,20994.0
2024-03-05 13:55:00,169.61,169.69,169.56,169.63,14531.0,163.6252,163.7024,163.577,163.6445,14531.0
2024-03-05 14:00:00,169.63,169.65,169.51,169.56,11841.0,163.6445,163.6638,163.5288,163.577,11841.0
2024-03-05 14:05:00,169.55,169.75,169.42,169.72,8221.0,163.5674,163.7603,163.442,163.7314,8221.0
2024-03-05 14:10:00,169.67,169.67,169.33,169.33,8497.0,163.6831,163.6831,163.3551,163.3551,8497.0
2024-03-05 14:15:00,169.38,169.6,169.38,169.5,62826.0,163.4034,163.6156,163.4034,163.5191,62826.0
2024-03-05 14:20:00,169.5,169.59,169.27,169.53,16380.0,163.5191,163.606,163.2972,163.5481,16380.0
2024-03-05 14:25:00,169.55,169.85,169.55,169.78,8138.0,163.5674,163.8568,163.5674,163.7893,8138.0
2024-03-05 14:30:00,169.83,170.0,169.79,169.95,44594.0,163.8375,164.0015,163.7989,163.9533,44594.0
2024-03-05 14:35:00,169.96,170.22,169.94,170.16,70093.0,163.9629,164.2137,163.9436,164.1558,70093.0
2024-03-05 14:40:00,170.15,170.25,170.0,170.0,32653.0,164.1462,164.2427,164.0015,164.0015,32653.0
2024-03-05 14:45:00,169.96,170.02,169.77,169.85,17931.0,163.9629,164.0208,163.7796,163.8568,17931.0
2024-03-05 14:50:00,169.84,169.98,169.81,169.88,24158.0,163.8471,163.9822,163.8182,163.8857,24158.0
2024-03-05 14:55:00,169.87,169.93,169.62,169.76,69936.0,163.8761,163.934,163.6349,163.77,69936.0
2024-03-05 15:00:00,169.76,169.77,169.55,169.7,41011.0,163.77,163.7796,163.5674,163.7121,41011.0
2024-03-05 15:05:00,169.72,169.82,169.54,169.68,109769.0,163.7314,163.8278,163.5577,163.6928,109769.0
2024-03-05 15:10:00,169.68,169.82,169.55,169.61,58913.0,163.6928,163.8278,163.5674,163.6252,58913.0
2024-03-05 15:15:00,169.63,169.91,169.62,169.88,48037.0,163.6445,163.9147,163.6349,163.8857,48037.0
2024-03-05 15:20:00,169.87,169.95,169.6,169.86,56008.0,163.8761,163.9533,163.6156,163.8664,56008.0
2024-03-05 15:25:00,169.83,169.92,169.59,169.68,79987.0,163.8375,163.9243,163.606,163.6928,79987.0
2024-03-05 15:30:00,169.67,170.08,169.64,170.06,54937.0,163.6831,164.0787,163.6542,164.0594,54937.0
2024-03-05 15:35:00,170.09,170.2,170.07,170.2,62828.0,164.0883,164.1944,164.069,164.1944,62828.0
2024-03-05 15:40:00,170.23,170.26,170.06,170.2,74779.0,164.2234,164.2523,164.0594,164.1944,74779.0
2024-03-05 15:45:00,170.22,170.54,170.14,170.49,58704.0,164.2137,164.5224,164.1365,164.4742,58704.0
2024-03-05 15:50:00,170.53,170.66,170.43,170.64,114177.0,164.5128,164.6382,164.4163,164.6189,114177.0
2024-03-05 15:55:00,170.62,170.79,170.37,170.75,296454.0,164.5996,164.7636,164.3584,164.725,296454.0
2024-03-06 09:30:00,173.01,174.23,172.56,173.93,135649.0,166.9053,168.0822,166.4712,167.7928,135649.0
2024-03-06 09:35:00,173.94,174.19,173.57,174.03,56427.0,167.8025,168.0436,167.4455,167.8893,56427.0
2024-03-06 09:40:00,173.98,174.2,173.8,174.16,45068.0,167.8411,168.0533,167.6674,168.0147,45068.0
2024-03-06 09:45:00,174.26,174.79,174.26,174.68,45847.0,168.1112,168.6225,168.1112,168.5164,45847.0
2024-03-06 09:50:00,174.64,174.88,174.54,174.6,37848.0,168.4778,168.7093,168.3813,168.4392,37848.0
2024-03-06 09:55:00,174.61,175.0,174.41,174.78,100707.0,168.4488,168.8251,168.2559,168.6128,100707.0
2024-03-06 10:00:00,174.77,174.91,174.41,174.47,53815.0,168.6032,168.7382,168.2559,168.3138,53815.0
2024-03-06 10:05:00,174.48,174.48,173.83,174.08,47039.0,168.3234,168.3234,167.6963,167.9375,47039.0
2024-03-06 10:10:00,174.1,174.52,174.08,174.25,18736.0,167.9568,168.362,167.9375,168.1015,18736.0
2024-03-06 10:15:00,174.22,174.26,174.01,174.05,27512.0,168.0726,168.1112,167.87,167.9086,27512.0
2024-03-06 10:20:00,174.07,174.07,173.65,173.8,21894.0,167.9279,167.9279,167.5227,167.6674,21894.0
2024-03-06 10:25:00,173.8,173.81,173.44,173.7,14667.0,167.6674,167.6771,167.3201,167.5709,14667.0
2024-03-06 10:30:00,173.6,173.88,173.5,173.88,18704.0,167.4745,167.7446,167.378,167.7446,18704.0
2024-03-06 10:35:00,173.84,173.98,173.69,173.85,15950.0,167.706,167.8411,167.5613,167.7156,15950.0
2024-03-06 10:40:00,173.84,174.04,173.62,173.7,32481.0,167.706,167.8989,167.4938,167.5709,32481.0
2024-03-06 10:45:00,173.72,174.08,173.69,174.03,11543.0,167.5902,167.9375,167.5613,167.8893,11543.0
2024-03-06 10:50:00,174.01,174.11,173.88,173.92,12965.0,167.87,167.9665,167.7446,167.7832,12965.0
2024-03-06 10:55:00,173.9,173.94,173.78,173.94,18703.0,167.7639,167.8025,167.6481,167.8025,18703.0
2024-03-06 11:00:00,173.95,174.13,173.82,173.91,15231.0,167.8121,167.9858,167.6867,167.7735,15231.0
2024-03-06 11:05:00,173.89,173.94,173.65,173.81,15169.0,167.7542,167.8025,167.5227,167.6771,15169.0
2024-03-06 11:10:00,173.83,174.07,173.83,174.06,14332.0,167.6963,167.9279,167.6963,167.9182,14332.0
2024-03-06 11:15:00,174.04,174.18,173.88,174.17,14071.0,167.8989,168.034,167.7446,168.0243,14071.0
2024-03-06 11:20:00,174.19,174.27,173.89,173.98,17729.0,168.0436,168.1208,167.7542,167.8411,17729.0
2024-03-06 11:25:00,173.99,174.28,173.97,174.28,25286.0,167.8507,168.1305,167.8314,168.1305,25286.0
2024-03-06 11:30:00,174.3,174.31,174.0,174.05,17555.0,168.1498,168.1594,167.8603,167.9086,17555.0
2024-03-06 11:35:00,174.02,174.32,174.0,174.28,18490.0,167.8796,168.1691,167.8603,168.1305,18490.0
2024-03-06 11:40:00,174.28,174.47,174.28,174.45,11645.0,168.1305,168.3138,168.1305,168.2945,11645.0
2024-03-06 11:45:00,174.43,174.45,174.16,174.39,18479.0,168.2752,168.2945,168.0147,168.2366,18479.0
2024-03-06 11:50:00,174.42,174.83,174.4,174.72,15373.0,168.2655,168.6611,168.2462,168.5549,15373.0
2024-03-06 11:55:00,174.74,174.88,174.71,174.72,8218.0,168.5742,168.7093,168.5453,168.5549,8218.0
2024-03-06 12:00:00,174.73,174.88,174.71,174.88,12871.0,168.5646,168.7093,168.5453,168.7093,12871.0
2024-03-06 12:05:00,174.86,174.95,174.78,174.88,5386.0,168.69,168.7768,168.6128,168.7093,5386.0
2024-03-06 12:10:00,174.88,175.35,174.87,175.31,36985.0,168.7093,169.1627,168.6996,169.1241,36985.0
2024-03-06 12:15:00,175.33,175.49,175.33,175.4,22256.0,169.1434,169.2978,169.1434,169.2109,22256.0
2024-03-06 12:20:00,175.41,175.55,175.35,175.46,23854.0,169.2206,169.3557,169.1627,169.2688,23854.0
2024-03-06 12:25:00,175.48,175.79,175.48,175.65,13768.0,169.2881,169.5872,169.2881,169.4521,13768.0
2024-03-06 12:30:00,175.63,175.73,175.61,175.62,11594.0,169.4328,169.5293,169.4135,169.4232,11594.0
2024-03-06 12:35:00,175.59,175.59,175.42,175.51,14716.0,169.3942,169.3942,169.2302,169.3171,14716.0
2024-03-06 12:40:00,175.52,175.52,175.36,175.48,8435.0,169.3267,169.3267,169.1724,169.2881,8435.0
2024-03-06 12:45:00,175.46,175.46,174.91,175.05,19478.0,169.2688,169.2688,168.7382,168.8733,19478.0
2024-03-06 12:50:00,175.07,175.12,174.72,174.75,12582.0,168.8926,168.9408,168.5549,168.5839,12582.0
2024-03-06 12:55:00,174.75,174.99,174.73,174.88,9653.0,168.5839,168.8154,168.5646,168.7093,9653.0
2024-03-06 13:00:00,174.9,175.09,174.88,174.95,9678.0,168.7286,168.9119,168.7093,168.7768,9678.0
2024-03-06 13:05:00,174.94,174.94,174.54,174.64,27426.0,168.7672,168.7672,168.3813,168.4778,27426.0
2024-03-06 13:10:00,174.61,175.0,174.59,175.0,9631.0,168.4488,168.8251,168.4295,168.8251,9631.0
2024-03-06 13:15:00,175.01,175.03,174.82,174.87,7623.0,168.8347,168.854,168.6514,168.6996,7623.0
2024-03-06 13:20:00,174.89,175.04,174.88,174.97,13214.0,168.7189,168.8636,168.7093,168.7961,13214.0
2024-03-06 13:25:00,174.98,175.09,174.87,174.87,36900.0,168.8058,168.9119,168.6996,168.6996,36900.0
2024-03-06 13:30:00,174.88,174.88,173.94,174.09,78665.0,168.7093,168.7093,167.8025,167.9472,78665.0
2024-03-06 13:35:00,173.96,174.05,173.57,174.05,28463.0,167.8218,167.9086,167.4455,167.9086,28463.0
2024-03-06 13:40:00,174.05,174.52,174.04,174.5,8551.0,167.9086,168.362,167.8989,168.3427,8551.0
2024-03-06 13:45:00,174.49,174.57,173.4,173.4,36635.0,168.3331,168.4102,167.2815,167.2815,36635.0
2024-03-06 13:50:00,173.36,173.56,173.25,173.26,32305.0,167.2429,167.4359,167.1368,167.1465,32305.0
2024-03-06 13:55:00,173.27,173.49,173.21,173.41,24616.0,167.1561,167.3683,167.0982,167.2912,24616.0
2024-03-06 14:00:00,173.4,173.4,172.81,172.82,28559.0,167.2815,167.2815,166.7123,166.722,28559.0
2024-03-06 14:05:00,172.81,173.19,172.8,173.02,39411.0,166.7123,167.0789,166.7027,166.9149,39411.0
2024-03-06 14:10:00,172.98,172.98,172.45,172.48,11835.0,166.8763,166.8763,166.365,166.394,11835.0
2024-03-06 14:15:00,172.49,172.73,172.1,172.43,22269.0,166.4036,166.6352,166.0274,166.3457,22269.0
2024-03-06 14:20:00,172.47,172.72,172.44,172.63,21816.0,166.3843,166.6255,166.3554,166.5387,21816.0
2024-03-06 14:25:00,172.61,172.73,172.41,172.66,12594.0,166.5194,166.6352,166.3265,166.5676,12594.0
2024-03-06 14:30:00,172.65,172.74,172.13,172.24,25874.0,166.558,166.6448,166.0563,166.1624,25874.0
2024-03-06 14:35:00,172.22,172.28,171.98,171.98,20747.0,166.1432,166.201,165.9116,165.9116,20747.0
2024-03-06 14:40:00,171.97,172.0,171.71,171.72,32120.0,165.902,165.9309,165.6512,165.6608,32120.0
2024-03-06 14:45:00,171.72,171.8,171.33,171.74,26892.0,165.6608,165.738,165.2846,165.6801,26892.0
2024-03-06 14:50:00,171.71,172.14,171.7,171.86,17794.0,165.6512,166.066,165.6415,165.7959,17794.0
2024-03-06 14:55:00,171.85,171.86,171.34,171.58,17195.0,165.7862,165.7959,165.2942,165.5257,17195.0
2024-03-06 15:00:00,171.54,171.54,170.97,171.29,33651.0,165.4871,165.4871,164.9373,165.246,33651.0
2024-03-06 15:05:00,171.33,171.46,171.13,171.27,55500.0,165.2846,165.41,165.0916,165.2267,55500.0
2024-03-06 15:10:00,171.25,171.35,170.68,170.83,35818.0,165.2074,165.3039,164.6575,164.8022,35818.0
2024-03-06 15:15:00,170.87,171.44,170.84,171.26,35581.0,164.8408,165.3907,164.8118,165.217,35581.0
2024-03-06 15:20:00,171.27,171.29,170.79,170.87,28752.0,165.2267,165.246,164.7636,164.8408,28752.0
2024-03-06 15:25:00,170.87,171.15,170.79,171.14,46575.0,164.8408,165.1109,164.7636,165.1013,46575.0
2024-03-06 15:30:00,171.18,171.25,171.04,171.18,44159.0,165.1399,165.2074,165.0048,165.1399,44159.0
2024-03-06 15:35:00,171.17,171.3,170.97,171.3,32917.0,165.1302,165.2556,164.9373,165.2556,32917.0
2024-03-06 15:40:00,171.31,171.85,171.31,171.83,69631.0,165.2653,165.7862,165.2653,165.7669,69631.0
2024-03-06 15:45:00,171.81,172.13,171.78,172.03,69538.0,165.7476,166.0563,165.7187,165.9599,69538.0
2024-03-06 15:50:00,171.97,171.97,171.34,171.66,123474.0,165.902,165.902,165.2942,165.6029,123474.0
2024-03-06 15:55:00,171.67,172.08,171.66,171.88,326621.0,165.6126,166.0081,165.6029,165.8152,326621.0
2024-03-07 09:30:00,172.33,174.04,172.2,173.71,108879.0,166.2493,167.8989,166.1239,167.5806,108879.0
2024-03-07 09:35:00,173.86,174.36,173.78,174.22,21818.0,167.7253,168.2076,167.6481,168.0726,21818.0
2024-03-07 09:40:00,174.27,174.7,173.73,174.68,43995.0,168.1208,168.5356,167.5999,168.5164,43995.0
2024-03-07 09:45:00,174.68,175.05,174.52,174.88,34921.0,168.5164,168.8733,168.362,168.7093,34921.0
2024-03-07 09:50:00,174.93,174.93,174.59,174.73,16997.0,168.7575,168.7575,168.4295,168.5646,16997.0
2024-03-07 09:55:00,174.77,175.2,174.74,175.18,28243.0,168.6032,169.018,168.5742,168.9987,28243.0
2024-03-07 10:00:00,175.2,175.24,174.92,175.1,18867.0,169.018,169.0566,168.7479,168.9215,18867.0
2024-03-07 10:05:00,175.03,175.12,174.71,174.86,13104.0,168.854,168.9408,168.5453,168.69,13104.0
2024-03-07 10:10:00,174.89,175.24,174.89,175.24,25487.0,168.7189,169.0566,168.7189,169.0566,25487.0
2024-03-07 10:15:00,175.34,175.59,175.27,175.36,19842.0,169.1531,169.3942,169.0855,169.1724,19842.0
2024-03-07 10:20:00,175.4,175.64,175.36,175.64,19901.0,169.2109,169.4425,169.1724,169.4425,19901.0
2024-03-07 10:25:00,175.67,175.77,175.4,175.61,38570.0,169.4714,169.5679,169.2109,169.4135,38570.0
2024-03-07 10:30:00,175.61,175.62,175.36,175.59,25299.0,169.4135,169.4232,169.1724,169.3942,25299.0
2024-03-07 10:35:00,175.61,175.76,175.49,175.68,20461.0,169.4135,169.5582,169.2978,169.4811,20461.0
2024-03-07 10:40:00,175.63,176.1,175.62,176.07,28714.0,169.4328,169.8862,169.4232,169.8573,28714.0
2024-03-07 10:45:00,176.11,176.13,175.75,175.75,14871.0,169.8959,169.9152,169.5486,169.5486,14871.0
2024-03-07 10:50:00,175.74,175.78,175.44,175.53,27830.0,169.539,169.5775,169.2495,169.3364,27830.0
2024-03-07 10:55:00,175.56,175.86,175.55,175.72,30200.0,169.3653,169.6547,169.3557,169.5197,30200.0
2024-03-07 11:00:00,175.72,175.84,175.68,175.7,20343.0,169.5197,169.6354,169.4811,169.5004,20343.0
2024-03-07 11:05:00,175.74,175.84,175.69,175.72,31372.0,169.539,169.6354,169.4907,169.5197,31372.0
2024-03-07 11:10:00,175.75,175.78,175.46,175.58,24749.0,169.5486,169.5775,169.2688,169.3846,24749.0
2024-03-07 11:15:00,175.58,175.74,175.44,175.73,30854.0,169.3846,169.539,169.2495,169.5293,30854.0
2024-03-07 11:20:00,175.75,176.02,175.67,176.02,29187.0,169.5486,169.8091,169.4714,169.8091,29187.0
2024-03-07 11:25:00,176.05,176.29,175.9,176.14,16570.0,169.838,170.0695,169.6933,169.9248,16570.0
2024-03-07 11:30:00,176.13,176.13,175.72,175.87,18630.0,169.9152,169.9152,169.5197,169.6644,18630.0
2024-03-07 11:35:00,175.91,176.18,175.83,176.11,14971.0,169.703,169.9634,169.6258,169.8959,14971.0
2024-03-07 11:40:00,176.11,176.4,176.03,176.4,17351.0,169.8959,170.1757,169.8187,170.1757,17351.0
2024-03-07 11:45:00,176.4,176.5,176.16,176.16,25818.0,170.1757,170.2721,169.9441,169.9441,25818.0
2024-03-07 11:50:00,176.13,176.43,176.09,176.42,17552.0,169.9152,170.2046,169.8766,170.195,17552.0
2024-03-07 11:55:00,176.44,176.6,176.31,176.45,37968.0,170.2143,170.3686,170.0888,170.2239,37968.0
2024-03-07 12:00:00,176.45,176.63,176.29,176.63,23806.0,170.2239,170.3975,170.0695,170.3975,23806.0
2024-03-07 12:05:00,176.61,176.83,176.61,176.82,22297.0,170.3783,170.5905,170.3783,170.5808,22297.0
2024-03-07 12:10:00,176.82,177.07,176.82,177.05,40914.0,170.5808,170.822,170.5808,170.8027,40914.0
2024-03-07 12:15:00,177.08,177.52,177.08,177.52,41993.0,170.8317,171.2561,170.8317,171.2561,41993.0
2024-03-07 12:20:00,177.51,177.51,177.18,177.38,34639.0,171.2465,171.2465,170.9281,171.1211,34639.0
2024-03-07 12:25:00,177.38,177.56,177.28,177.42,32691.0,171.1211,171.2947,171.0246,171.1597,32691.0
2024-03-07 12:30:00,177.4,177.5,177.16,177.24,86022.0,171.1404,171.2368,170.9088,170.986,86022.0
2024-03-07 12:35:00,177.27,177.35,177.11,177.33,24020.0,171.015,171.0921,170.8606,171.0728,24020.0
2024-03-07 12:40:00,177.3,177.31,176.9,177.25,14863.0,171.0439,171.0536,170.658,170.9957,14863.0
2024-03-07 12:45:00,177.25,177.32,177.12,177.14,17054.0,170.9957,171.0632,170.8703,170.8896,17054.0
2024-03-07 12:50:00,177.13,177.56,177.09,177.46,22568.0,170.8799,171.2947,170.8413,171.1983,22568.0
2024-03-07 12:55:00,177.45,177.57,177.31,177.52,12799.0,171.1886,171.3044,171.0536,171.2561,12799.0
2024-03-07 13:00:00,177.58,177.73,177.53,177.67,24535.0,171.314,171.4587,171.2658,171.4008,24535.0
2024-03-07 13:05:00,177.66,177.66,177.28,177.45,29650.0,171.3912,171.3912,171.0246,171.1886,29650.0
2024-03-07 13:10:00,177.46,177.49,177.15,177.19,25383.0,171.1983,171.2272,170.8992,170.9378,25383.0
2024-03-07 13:15:00,177.17,177.3,177.09,177.27,27502.0,170.9185,171.0439,170.8413,171.015,27502.0
2024-03-07 13:20:00,177.25,177.27,176.87,177.11,38958.0,170.9957,171.015,170.6291,170.8606,38958.0
2024-03-07 13:25:00,177.13,177.41,177.07,177.41,19529.0,170.8799,171.15,170.822,171.15,19529.0
2024-03-07 13:30:00,177.39,177.57,177.31,177.57,12230.0,171.1307,171.3044,171.0536,171.3044,12230.0
2024-03-07 13:35:00,177.58,177.75,177.52,177.68,19351.0,171.314,171.478,171.2561,171.4105,19351.0
2024-03-07 13:40:00,177.68,177.7,177.43,177.5,14969.0,171.4105,171.4298,171.1693,171.2368,14969.0
2024-03-07 13:45:00,177.52,177.6,177.37,177.56,21461.0,171.2561,171.3333,171.1114,171.2947,21461.0
2024-03-07 13:50:00,177.57,177.66,177.41,177.56,21185.0,171.3044,171.3912,171.15,171.2947,21185.0
2024-03-07 13:55:00,177.57,177.71,177.4,177.43,13346.0,171.3044,171.4394,171.1404,171.1693,13346.0
2024-03-07 14:00:00,177.37,177.37,177.13,177.21,17110.0,171.1114,171.1114,170.8799,170.9571,17110.0
2024-03-07 14:05:00,177.19,177.19,176.71,176.76,43243.0,170.9378,170.9378,170.4747,170.523,43243.0
2024-03-07 14:10:00,176.78,177.16,176.77,177.14,21282.0,170.5423,170.9088,170.5326,170.8896,21282.0
2024-03-07 14:15:00,177.15,177.19,176.94,177.16,18842.0,170.8992,170.9378,170.6966,170.9088,18842.0
2024-03-07 14:20:00,177.16,177.18,176.92,177.0,17795.0,170.9088,170.9281,170.6773,170.7545,17795.0
2024-03-07 14:25:00,176.97,177.03,176.85,177.03,14580.0,170.7255,170.7834,170.6098,170.7834,14580.0
2024-03-07 14:30:00,177.03,177.1,176.92,176.96,10887.0,170.7834,170.851,170.6773,170.7159,10887.0
2024-03-07 14:35:00,176.96,177.0,176.93,176.99,10817.0,170.7159,170.7545,170.687,170.7448,10817.0
2024-03-07 14:40:00,177.0,177.05,176.74,176.85,21350.0,170.7545,170.8027,170.5037,170.6098,21350.0
2024-03-07 14:45:00,176.84,176.85,176.7,176.83,17027.0,170.6001,170.6098,170.4651,170.5905,17027.0
2024-03-07 14:50:00,176.81,177.09,176.8,177.02,16444.0,170.5712,170.8413,170.5615,170.7738,16444.0
2024-03-07 14:55:00,177.02,177.07,176.7,176.83,26352.0,170.7738,170.822,170.4651,170.5905,26352.0
2024-03-07 15:00:00,176.81,176.81,176.33,176.47,29796.0,170.5712,170.5712,170.1081,170.2432,29796.0
2024-03-07 15:05:00,176.46,176.71,176.44,176.52,22077.0,170.2335,170.4747,170.2143,170.2914,22077.0
2024-03-07 15:10:00,176.52,176.57,176.35,176.55,18903.0,170.2914,170.3397,170.1274,170.3204,18903.0
2024-03-07 15:15:00,176.58,176.69,176.33,176.33,28584.0,170.3493,170.4554,170.1081,170.1081,28584.0
2024-03-07 15:20:00,176.32,176.35,175.92,176.02,29991.0,170.0985,170.1274,169.7126,169.8091,29991.0
2024-03-07 15:25:00,175.98,176.13,175.92,176.06,31822.0,169.7705,169.9152,169.7126,169.8477,31822.0
2024-03-07 15:30:00,176.04,176.16,175.99,176.04,41803.0,169.8284,169.9441,169.7801,169.8284,41803.0
2024-03-07 15:35:00,176.04,176.09,175.95,176.07,44313.0,169.8284,169.8766,169.7415,169.8573,44313.0
2024-03-07 15:40:00,176.06,176.09,175.91,176.03,55165.0,169.8477,169.8766,169.703,169.8187,55165.0
2024-03-07 15:45:00,176.03,176.04,175.4,175.43,91858.0,169.8187,169.8284,169.2109,169.2399,91858.0
2024-03-07 15:50:00,175.43,176.02,175.42,175.9,198958.0,169.2399,169.8091,169.2302,169.6933,198958.0
2024-03-07 15:55:00,175.83,175.89,175.22,175.26,298581.0,169.6258,169.6837,169.0373,169.0759,298581.0
2024-03-08 09:30:00,175.46,175.58,174.37,174.7,66327.0,169.2688,169.3846,168.2173,168.5356,66327.0
2024-03-08 09:35:00,174.64,175.36,174.49,175.12,26376.0,168.4778,169.1724,168.3331,168.9408,26376.0
2024-03-08 09:40:00,175.19,175.37,174.73,174.85,46964.0,169.0084,169.182,168.5646,168.6804,46964.0
2024-03-08 09:45:00,174.86,175.35,174.55,174.55,55661.0,168.69,169.1627,168.3909,168.3909,55661.0
2024-03-08 09:50:00,174.67,174.93,174.54,174.77,24887.0,168.5067,168.7575,168.3813,168.6032,24887.0
2024-03-08 09:55:00,174.77,174.85,174.41,174.67,24590.0,168.6032,168.6804,168.2559,168.5067,24590.0
2024-03-08 10:00:00,174.66,174.81,174.13,174.19,31280.0,168.4971,168.6418,167.9858,168.0436,31280.0
2024-03-08 10:05:00,174.17,174.25,173.99,174.11,24123.0,168.0243,168.1015,167.8507,167.9665,24123.0
2024-03-08 10:10:00,174.16,174.26,173.83,174.04,26719.0,168.0147,168.1112,167.6963,167.8989,26719.0
2024-03-08 10:15:00,174.03,174.28,173.98,174.01,28949.0,167.8893,168.1305,167.8411,167.87,28949.0
2024-03-08 10:20:00,174.04,174.12,173.73,173.82,21379.0,167.8989,167.9761,167.5999,167.6867,21379.0
2024-03-08 10:25:00,173.84,174.05,173.78,173.9,25724.0,167.706,167.9086,167.6481,167.7639,25724.0
2024-03-08 10:30:00,173.94,174.13,173.91,174.12,18968.0,167.8025,167.9858,167.7735,167.9761,18968.0
2024-03-08 10:35:00,174.09,174.17,173.67,173.72,35828.0,167.9472,168.0243,167.542,167.5902,35828.0
2024-03-08 10:40:00,173.72,173.81,173.38,173.68,28392.0,167.5902,167.6771,167.2622,167.5516,28392.0
2024-03-08 10:45:00,173.64,174.01,173.42,173.85,40078.0,167.513,167.87,167.3008,167.7156,40078.0
2024-03-08 10:50:00,173.87,174.29,173.76,174.26,17086.0,167.7349,168.1401,167.6288,168.1112,17086.0
2024-03-08 10:55:00,174.25,174.44,174.15,174.39,17766.0,168.1015,168.2848,168.0051,168.2366,17766.0
2024-03-08 11:00:00,174.39,174.42,173.71,173.74,23525.0,168.2366,168.2655,167.5806,167.6095,23525.0
2024-03-08 11:05:00,173.66,173.71,173.37,173.48,30469.0,167.5323,167.5806,167.2526,167.3587,30469.0
2024-03-08 11:10:00,173.43,173.72,173.28,173.65,27262.0,167.3105,167.5902,167.1658,167.5227,27262.0
2024-03-08 11:15:00,173.69,173.76,173.34,173.55,37373.0,167.5613,167.6288,167.2236,167.4262,37373.0
2024-03-08 11:20:00,173.52,173.82,173.46,173.59,41877.0,167.3973,167.6867,167.3394,167.4648,41877.0
2024-03-08 11:25:00,173.63,173.93,173.32,173.44,53307.0,167.5034,167.7928,167.2043,167.3201,53307.0
2024-03-08 11:30:00,173.42,173.46,173.05,173.41,48187.0,167.3008,167.3394,166.9439,167.2912,48187.0
2024-03-08 11:35:00,173.45,173.94,173.39,173.88,19060.0,167.3298,167.8025,167.2719,167.7446,19060.0
2024-03-08 11:40:00,173.9,174.0,173.65,173.92,16975.0,167.7639,167.8603,167.5227,167.7832,16975.0
2024-03-08 11:45:00,173.9,173.92,173.58,173.66,36251.0,167.7639,167.7832,167.4552,167.5323,36251.0
2024-03-08 11:50:00,173.71,174.29,173.71,174.12,25163.0,167.5806,168.1401,167.5806,167.9761,25163.0
2024-03-08 11:55:00,174.15,174.3,174.03,174.13,25595.0,168.0051,168.1498,167.8893,167.9858,25595.0
2024-03-08 12:00:00,174.06,174.52,173.91,174.43,17499.0,167.9182,168.362,167.7735,168.2752,17499.0
2024-03-08 12:05:00,174.42,174.75,174.24,174.26,29555.0,168.2655,168.5839,168.0919,168.1112,29555.0
2024-03-08 12:10:00,174.15,174.6,174.06,174.56,27858.0,168.0051,168.4392,167.9182,168.4006,27858.0
2024-03-08 12:15:00,174.57,174.58,174.08,174.08,25605.0,168.4102,168.4199,167.9375,167.9375,25605.0
2024-03-08 12:20:00,174.08,174.3,173.96,173.99,9337.0,167.9375,168.1498,167.8218,167.8507,9337.0
2024-03-08 12:25:00,173.99,174.41,173.99,174.41,11364.0,167.8507,168.2559,167.8507,168.2559,11364.0
2024-03-08 12:30:00,174.45,174.53,174.34,174.35,10514.0,168.2945,168.3716,168.1883,168.198,10514.0
2024-03-08 12:35:00,174.4,174.46,174.14,174.27,9250.0,168.2462,168.3041,167.9954,168.1208,9250.0
2024-03-08 12:40:00,174.27,174.33,174.08,174.14,9205.0,168.1208,168.1787,167.9375,167.9954,9205.0
2024-03-08 12:45:00,174.06,174.07,173.92,174.0,5590.0,167.9182,167.9279,167.7832,167.8603,5590.0
2024-03-08 12:50:00,174.03,174.05,173.41,173.45,13342.0,167.8893,167.9086,167.2912,167.3298,13342.0
2024-03-08 12:55:00,173.43,173.56,173.25,173.46,11030.0,167.3105,167.4359,167.1368,167.3394,11030.0
2024-03-08 13:00:00,173.32,173.56,173.14,173.3,11357.0,167.2043,167.4359,167.0307,167.185,11357.0
2024-03-08 13:05:00,173.38,173.67,173.18,173.61,14963.0,167.2622,167.542,167.0693,167.4841,14963.0
2024-03-08 13:10:00,173.65,173.66,173.5,173.52,11131.0,167.5227,167.5323,167.378,167.3973,11131.0
2024-03-08 13:15:00,173.52,173.7,173.49,173.59,72175.0,167.3973,167.5709,167.3683,167.4648,72175.0
2024-03-08 13:20:00,173.63,173.7,173.5,173.69,10375.0,167.5034,167.5709,167.378,167.5613,10375.0
2024-03-08 13:25:00,173.61,173.87,173.6,173.72,14469.0,167.4841,167.7349,167.4745,167.5902,14469.0
2024-03-08 13:30:00,173.72,173.77,173.36,173.4,17112.0,167.5902,167.6385,167.2429,167.2815,17112.0
2024-03-08 13:35:00,173.36,173.46,173.18,173.21,25090.0,167.2429,167.3394,167.0693,167.0982,25090.0
2024-03-08 13:40:00,173.23,173.31,172.94,172.97,26969.0,167.1175,167.1947,166.8377,166.8667,26969.0
2024-03-08 13:45:00,172.99,173.12,172.74,172.74,23511.0,166.886,167.0114,166.6448,166.6448,23511.0
2024-03-08 13:50:00,172.72,173.05,172.64,173.03,32582.0,166.6255,166.9439,166.5483,166.9246,32582.0
2024-03-08 13:55:00,173.0,173.31,172.97,173.24,22585.0,166.8956,167.1947,166.8667,167.1272,22585.0
2024-03-08 14:00:00,173.21,173.83,173.19,173.82,46700.0,167.0982,167.6963,167.0789,167.6867,46700.0
2024-03-08 14:05:00,173.83,173.94,173.69,173.9,50051.0,167.6963,167.8025,167.5613,167.7639,50051.0
2024-03-08 14:10:00,173.93,173.99,173.81,173.88,16620.0,167.7928,167.8507,167.6771,167.7446,16620.0
2024-03-08 14:15:00,173.91,174.13,173.89,174.01,22784.0,167.7735,167.9858,167.7542,167.87,22784.0
2024-03-08 14:20:00,174.0,174.25,174.0,174.13,18484.0,167.8603,168.1015,167.8603,167.9858,18484.0
2024-03-08 14:25:00,174.15,174.21,173.94,173.95,12073.0,168.0051,168.0629,167.8025,167.8121,12073.0
2024-03-08 14:30:00,173.98,174.14,173.98,174.14,21925.0,167.8411,167.9954,167.8411,167.9954,21925.0
2024-03-08 14:35:00,174.16,174.48,174.16,174.27,21957.0,168.0147,168.3234,168.0147,168.1208,21957.0
2024-03-08 14:40:00,174.24,174.56,174.19,174.55,18728.0,168.0919,168.4006,168.0436,168.3909,18728.0
2024-03-08 14:45:00,174.57,174.63,174.4,174.49,16411.0,168.4102,168.4681,168.2462,168.3331,16411.0
2024-03-08 14:50:00,174.5,174.65,174.24,174.26,28118.0,168.3427,168.4874,168.0919,168.1112,28118.0
2024-03-08 14:55:00,174.25,174.47,174.24,174.37,20490.0,168.1015,168.3138,168.0919,168.2173,20490.0
2024-03-08 15:00:00,174.37,174.58,174.37,174.51,18959.0,168.2173,168.4199,168.2173,168.3524,18959.0
2024-03-08 15:05:00,174.44,174.47,173.93,173.94,29592.0,168.2848,168.3138,167.7928,167.8025,29592.0
2024-03-08 15:10:00,173.95,173.95,173.53,173.55,19094.0,167.8121,167.8121,167.4069,167.4262,19094.0
2024-03-08 15:15:00,173.56,173.66,173.46,173.55,29062.0,167.4359,167.5323,167.3394,167.4262,29062.0
2024-03-08 15:20:00,173.51,173.51,173.25,173.29,30896.0,167.3876,167.3876,167.1368,167.1754,30896.0
2024-03-08 15:25:00,173.28,173.36,172.76,172.81,25510.0,167.1658,167.2429,166.6641,166.7123,25510.0
2024-03-08 15:30:00,172.78,173.27,172.73,173.13,31164.0,166.6834,167.1561,166.6352,167.021,31164.0
2024-03-08 15:35:00,173.13,173.14,172.73,172.74,45506.0,167.021,167.0307,166.6352,166.6448,45506.0
2024-03-08 15:40:00,172.75,172.95,172.61,172.62,44014.0,166.6545,166.8474,166.5194,166.529,44014.0
2024-03-08 15:45:00,172.62,172.83,172.58,172.75,68391.0,166.529,166.7316,166.4905,166.6545,68391.0
2024-03-08 15:50:00,172.78,173.0,172.48,173.0,157809.0,166.6834,166.8956,166.394,166.8956,157809.0
2024-03-08 15:55:00,172.73,172.94,172.27,172.35,425853.0,166.6352,166.8377,166.1914,166.2686,425853.0
2024-03-11 09:30:00,172.28,173.09,172.08,173.03,92504.0,166.201,166.9825,166.0081,166.9246,92504.0
2024-03-11 09:35:00,173.02,173.45,172.92,173.07,21156.0,166.9149,167.3298,166.8185,166.9632,21156.0
2024-03-11 09:40:00,173.06,173.81,172.99,173.65,27452.0,166.9535,167.6771,166.886,167.5227,27452.0
2024-03-11 09:45:00,173.65,173.66,172.64,172.79,22603.0,167.5227,167.5323,166.5483,166.693,22603.0
2024-03-11 09:50:00,172.69,172.84,172.38,172.52,18200.0,166.5966,166.7413,166.2975,166.4326,18200.0
2024-03-11 09:55:00,172.54,172.57,172.14,172.21,19039.0,166.4519,166.4808,166.066,166.1335,19039.0
2024-03-11 10:00:00,172.26,172.29,171.91,172.18,20186.0,166.1817,166.2107,165.8441,166.1046,20186.0
2024-03-11 10:05:00,172.2,172.47,172.08,172.31,25233.0,166.1239,166.3843,166.0081,166.23,25233.0
2024-03-11 10:10:00,172.34,172.51,172.15,172.43,24518.0,166.2589,166.4229,166.0756,166.3457,24518.0
2024-03-11 10:15:00,172.52,172.54,172.33,172.44,18664.0,166.4326,166.4519,166.2493,166.3554,18664.0
2024-03-11 10:20:00,172.5,172.62,172.24,172.25,16604.0,166.4133,166.529,166.1624,166.1721,16604.0
2024-03-11 10:25:00,172.28,172.88,172.26,172.68,20433.0,166.201,166.7799,166.1817,166.5869,20433.0
2024-03-11 10:30:00,172.67,172.99,172.67,172.94,14540.0,166.5773,166.886,166.5773,166.8377,14540.0
2024-03-11 10:35:00,172.94,172.96,172.32,172.34,18956.0,166.8377,166.857,166.2396,166.2589,18956.0
2024-03-11 10:40:00,172.36,172.43,172.18,172.19,11337.0,166.2782,166.3457,166.1046,166.1142,11337.0
2024-03-11 10:45:00,172.16,172.28,171.96,172.18,10453.0,166.0853,166.201,165.8923,166.1046,10453.0
2024-03-11 10:50:00,172.25,172.46,172.16,172.43,12417.0,166.1721,166.3747,166.0853,166.3457,12417.0
2024-03-11 10:55:00,172.46,172.7,172.41,172.68,22662.0,166.3747,166.6062,166.3265,166.5869,22662.0
2024-03-11 11:00:00,172.67,172.69,172.42,172.5,14287.0,166.5773,166.5966,166.3361,166.4133,14287.0
2024-03-11 11:05:00,172.5,172.53,172.2,172.34,12523.0,166.4133,166.4422,166.1239,166.2589,12523.0
2024-03-11 11:10:00,172.27,172.28,171.9,172.21,9789.0,166.1914,166.201,165.8344,166.1335,9789.0
2024-03-11 11:15:00,172.21,172.21,172.03,172.08,7260.0,166.1335,166.1335,165.9599,166.0081,7260.0
2024-03-11 11:20:00,172.06,172.07,171.8,171.91,9999.0,165.9888,165.9984,165.738,165.8441,9999.0
2024-03-11 11:25:00,171.92,172.03,171.75,171.83,11611.0,165.8537,165.9599,165.6897,165.7669,11611.0
2024-03-11 11:30:00,171.85,171.85,171.53,171.59,11752.0,165.7862,165.7862,165.4775,165.5354,11752.0
2024-03-11 11:35:00,171.61,172.12,171.61,171.98,17615.0,165.5547,166.0467,165.5547,165.9116,17615.0
2024-03-11 11:40:00,171.97,172.06,171.89,171.89,10071.0,165.902,165.9888,165.8248,165.8248,10071.0
2024-03-11 11:45:00,171.94,172.13,171.79,172.08,17440.0,165.873,166.0563,165.7283,166.0081,17440.0
2024-03-11 11:50:00,172.11,172.44,172.1,172.4,28410.0,166.037,166.3554,166.0274,166.3168,28410.0
2024-03-11 11:55:00,172.37,172.65,172.37,172.64,31035.0,166.2879,166.558,166.2879,166.5483,31035.0
2024-03-11 12:00:00,172.65,172.65,172.45,172.54,17334.0,166.558,166.558,166.365,166.4519,17334.0
2024-03-11 12:05:00,172.52,172.73,172.43,172.69,24847.0,166.4326,166.6352,166.3457,166.5966,24847.0
2024-03-11 12:10:00,172.68,172.77,172.57,172.77,12310.0,166.5869,166.6737,166.4808,166.6737,12310.0
2024-03-11 12:15:00,172.76,173.13,172.76,173.11,34405.0,166.6641,167.021,166.6641,167.0018,34405.0
2024-03-11 12:20:00,173.12,173.13,172.89,173.02,23350.0,167.0114,167.021,166.7895,166.9149,23350.0
2024-03-11 12:25:00,172.99,173.06,172.83,172.86,10337.0,166.886,166.9535,166.7316,166.7606,10337.0
2024-03-11 12:30:00,172.92,173.08,172.9,173.01,11173.0,166.8185,166.9728,166.7992,166.9053,11173.0
2024-03-11 12:35:00,172.97,173.04,172.92,172.95,6537.0,166.8667,166.9342,166.8185,166.8474,6537.0
2024-03-11 12:40:00,172.94,173.08,172.93,173.04,9557.0,166.8377,166.9728,166.8281,166.9342,9557.0
2024-03-11 12:45:00,173.03,173.11,172.94,172.98,15522.0,166.9246,167.0018,166.8377,166.8763,15522.0
2024-03-11 12:50:00,172.99,173.01,172.75,172.9,8672.0,166.886,166.9053,166.6545,166.7992,8672.0
2024-03-11 12:55:00,172.94,173.01,172.89,172.98,13533.0,166.8377,166.9053,166.7895,166.8763,13533.0
2024-03-11 13:00:00,173.0,173.01,172.78,172.89,8726.0,166.8956,166.9053,166.6834,166.7895,8726.0
2024-03-11 13:05:00,172.92,172.96,172.65,172.73,11230.0,166.8185,166.857,166.558,166.6352,11230.0
2024-03-11 13:10:00,172.73,172.87,172.57,172.64,16108.0,166.6352,166.7702,166.4808,166.5483,16108.0
2024-03-11 13:15:00,172.61,172.79,172.53,172.79,7356.0,166.5194,166.693,166.4422,166.693,7356.0
2024-03-11 13:20:00,172.81,173.07,172.81,173.03,7117.0,166.7123,166.9632,166.7123,166.9246,7117.0
2024-03-11 13:25:00,173.04,173.04,172.91,172.93,7847.0,166.9342,166.9342,166.8088,166.8281,7847.0
2024-03-11 13:30:00,172.93,173.11,172.86,172.88,10113.0,166.8281,167.0018,166.7606,166.7799,10113.0
2024-03-11 13:35:00,172.87,172.96,172.72,172.73,6764.0,166.7702,166.857,166.6255,166.6352,6764.0
2024-03-11 13:40:00,172.72,172.72,172.45,172.45,7584.0,166.6255,166.6255,166.365,166.365,7584.0
2024-03-11 13:45:00,172.5,172.71,172.49,172.71,12265.0,166.4133,166.6159,166.4036,166.6159,12265.0
2024-03-11 13:50:00,172.63,172.7,172.51,172.57,8401.0,166.5387,166.6062,166.4229,166.4808,8401.0
2024-03-11 13:55:00,172.59,172.76,172.59,172.72,5923.0,166.5001,166.6641,166.5001,166.6255,5923.0
2024-03-11 14:00:00,172.72,172.76,172.48,172.64,14283.0,166.6255,166.6641,166.394,166.5483,14283.0
2024-03-11 14:05:00,172.64,172.75,172.53,172.66,7440.0,166.5483,166.6545,166.4422,166.5676,7440.0
2024-03-11 14:10:00,172.62,172.64,172.36,172.6,18487.0,166.529,166.5483,166.2782,166.5097,18487.0
2024-03-11 14:15:00,172.62,172.78,172.6,172.62,20385.0,166.529,166.6834,166.5097,166.529,20385.0
2024-03-11 14:20:00,172.63,172.8,172.48,172.79,13949.0,166.5387,166.7027,166.394,166.693,13949.0
2024-03-11 14:25:00,172.78,172.96,172.75,172.91,19455.0,166.6834,166.857,166.6545,166.8088,19455.0
2024-03-11 14:30:00,172.92,172.94,172.78,172.87,13905.0,166.8185,166.8377,166.6834,166.7702,13905.0
2024-03-11 14:35:00,172.86,172.97,172.81,172.86,13441.0,166.7606,166.8667,166.7123,166.7606,13441.0
2024-03-11 14:40:00,172.87,173.19,172.87,173.19,7505.0,166.7702,167.0789,166.7702,167.0789,7505.0
2024-03-11 14:45:00,173.19,173.29,173.11,173.26,11050.0,167.0789,167.1754,167.0018,167.1465,11050.0
2024-03-11 14:50:00,173.29,173.39,173.15,173.24,16352.0,167.1754,167.2719,167.0403,167.1272,16352.0
2024-03-11 14:55:00,173.24,173.31,173.18,173.3,12407.0,167.1272,167.1947,167.0693,167.185,12407.0
2024-03-11 15:00:00,173.27,173.28,173.13,173.19,11666.0,167.1561,167.1658,167.021,167.0789,11666.0
2024-03-11 15:05:00,173.18,173.24,173.13,173.17,13968.0,167.0693,167.1272,167.021,167.0596,13968.0
2024-03-11 15:10:00,173.16,173.32,173.14,173.21,9957.0,167.05,167.2043,167.0307,167.0982,9957.0
2024-03-11 15:15:00,173.21,173.29,173.12,173.22,17915.0,167.0982,167.1754,167.0114,167.1079,17915.0
2024-03-11 15:20:00,173.17,173.43,173.14,173.37,26158.0,167.0596,167.3105,167.0307,167.2526,26158.0
2024-03-11 15:25:00,173.38,173.39,173.22,173.36,21606.0,167.2622,167.2719,167.1079,167.2429,21606.0
2024-03-11 15:30:00,173.36,173.75,173.36,173.73,23483.0,167.2429,167.6192,167.2429,167.5999,23483.0
2024-03-11 15:35:00,173.75,173.81,173.49,173.54,22259.0,167.6192,167.6771,167.3683,167.4166,22259.0
2024-03-11 15:40:00,173.55,173.9,173.52,173.81,32730.0,167.4262,167.7639,167.3973,167.6771,32730.0
2024-03-11 15:45:00,173.81,173.93,173.76,173.92,32690.0,167.6771,167.7928,167.6288,167.7832,32690.0
2024-03-11 15:50:00,173.91,174.12,173.73,174.01,136150.0,167.7735,167.9761,167.5999,167.87,136150.0
2024-03-11 15:55:00,174.02,174.28,173.97,174.19,220236.0,167.8796,168.1305,167.8314,168.0436,220236.0
2024-03-12 09:30:00,175.99,176.35,174.82,174.85,139210.0,169.7801,170.1274,168.6514,168.6804,139210.0
2024-03-12 09:35:00,174.75,174.79,173.9,174.46,42563.0,168.5839,168.6225,167.7639,168.3041,42563.0
2024-03-12 09:40:00,174.44,174.48,174.18,174.41,18314.0,168.2848,168.3234,168.034,168.2559,18314.0
2024-03-12 09:45:00,174.46,174.48,174.1,174.31,17369.0,168.3041,168.3234,167.9568,168.1594,17369.0
2024-03-12 09:50:00,174.37,174.65,174.29,174.56,18891.0,168.2173,168.4874,168.1401,168.4006,18891.0
2024-03-12 09:55:00,174.57,175.24,174.57,175.24,29336.0,168.4102,169.0566,168.4102,169.0566,29336.0
2024-03-12 10:00:00,175.29,175.51,174.7,174.71,34992.0,169.1048,169.3171,168.5356,168.5453,34992.0
2024-03-12 10:05:00,174.72,175.29,174.72,174.79,28315.0,168.5549,169.1048,168.5549,168.6225,28315.0
2024-03-12 10:10:00,174.83,175.17,174.8,175.0,27780.0,168.6611,168.9891,168.6321,168.8251,27780.0
2024-03-12 10:15:00,175.0,175.25,174.96,175.15,22919.0,168.8251,169.0662,168.7865,168.9698,22919.0
2024-03-12 10:20:00,175.16,175.23,174.75,175.23,147563.0,168.9794,169.0469,168.5839,169.0469,147563.0
2024-03-12 10:25:00,175.2,175.42,174.99,175.05,22959.0,169.018,169.2302,168.8154,168.8733,22959.0
2024-03-12 10:30:00,175.12,175.5,175.12,175.29,21630.0,168.9408,169.3074,168.9408,169.1048,21630.0
2024-03-12 10:35:00,175.29,175.51,175.26,175.35,23352.0,169.1048,169.3171,169.0759,169.1627,23352.0
2024-03-12 10:40:00,175.37,175.55,175.28,175.45,41402.0,169.182,169.3557,169.0952,169.2592,41402.0
2024-03-12 10:45:00,175.46,175.71,175.3,175.71,19639.0,169.2688,169.51,169.1145,169.51,19639.0
2024-03-12 10:50:00,175.73,175.78,175.54,175.74,15142.0,169.5293,169.5775,169.346,169.539,15142.0
2024-03-12 10:55:00,175.71,175.8,175.47,175.61,21356.0,169.51,169.5968,169.2785,169.4135,21356.0
2024-03-12 11:00:00,175.65,175.68,175.34,175.35,15519.0,169.4521,169.4811,169.1531,169.1627,15519.0
2024-03-12 11:05:00,175.36,175.54,175.27,175.29,17592.0,169.1724,169.346,169.0855,169.1048,17592.0
2024-03-12 11:10:00,175.33,175.5,175.23,175.26,19073.0,169.1434,169.3074,169.0469,169.0759,19073.0
2024-03-12 11:15:00,175.3,175.43,175.14,175.16,17197.0,169.1145,169.2399,168.9601,168.9794,17197.0
2024-03-12 11:20:00,175.17,175.25,175.01,175.2,16421.0,168.9891,169.0662,168.8347,169.018,16421.0
2024-03-12 11:25:00,175.22,175.35,175.15,175.25,15011.0,169.0373,169.1627,168.9698,169.0662,15011.0
2024-03-12 11:30:00,175.26,175.29,174.9,175.18,19452.0,169.0759,169.1048,168.7286,168.9987,19452.0
2024-03-12 11:35:00,175.18,175.23,175.03,175.13,22543.0,168.9987,169.0469,168.854,168.9505,22543.0
2024-03-12 11:40:00,175.14,175.15,174.69,174.92,37010.0,168.9601,168.9698,168.526,168.7479,37010.0
2024-03-12 11:45:00,174.89,174.89,174.56,174.7,18615.0,168.7189,168.7189,168.4006,168.5356,18615.0
2024-03-12 11:50:00,174.75,175.13,174.72,175.13,23036.0,168.5839,168.9505,168.5549,168.9505,23036.0
2024-03-12 11:55:00,175.08,175.14,174.93,175.0,78220.0,168.9022,168.9601,168.7575,168.8251,78220.0
2024-03-12 12:00:00,175.02,175.05,174.78,174.92,59681.0,168.8444,168.8733,168.6128,168.7479,59681.0
2024-03-12 12:05:00,174.92,175.03,174.33,174.35,47732.0,168.7479,168.854,168.1787,168.198,47732.0
2024-03-12 12:10:00,174.36,174.52,174.35,174.37,12208.0,168.2076,168.362,168.198,168.2173,12208.0
2024-03-12 12:15:00,174.38,174.38,174.09,174.09,9877.0,168.2269,168.2269,167.9472,167.9472,9877.0
2024-03-12 12:20:00,174.13,174.38,174.04,174.06,19572.0,167.9858,168.2269,167.8989,167.9182,19572.0
2024-03-12 12:25:00,174.08,174.19,174.08,174.11,11669.0,167.9375,168.0436,167.9375,167.9665,11669.0
2024-03-12 12:30:00,174.1,174.19,174.0,174.17,16711.0,167.9568,168.0436,167.8603,168.0243,16711.0
2024-03-12 12:35:00,174.17,174.17,173.76,173.78,12914.0,168.0243,168.0243,167.6288,167.6481,12914.0
2024-03-12 12:40:00,173.81,173.84,173.48,173.48,18535.0,167.6771,167.706,167.3587,167.3587,18535.0
2024-03-12 12:45:00,173.49,173.55,173.23,173.48,12714.0,167.3683,167.4262,167.1175,167.3587,12714.0
2024-03-12 12:50:00,173.49,173.86,173.45,173.86,9190.0,167.3683,167.7253,167.3298,167.7253,9190.0
2024-03-12 12:55:00,173.86,173.91,173.6,173.81,18474.0,167.7253,167.7735,167.4745,167.6771,18474.0
2024-03-12 13:00:00,173.87,173.87,173.39,173.55,12290.0,167.7349,167.7349,167.2719,167.4262,12290.0
2024-03-12 13:05:00,173.59,173.75,173.53,173.67,7162.0,167.4648,167.6192,167.4069,167.542,7162.0
2024-03-12 13:10:00,173.62,173.93,173.57,173.92,7370.0,167.4938,167.7928,167.4455,167.7832,7370.0
2024-03-12 13:15:00,173.95,174.39,173.9,174.35,14985.0,167.8121,168.2366,167.7639,168.198,14985.0
2024-03-12 13:20:00,174.36,174.63,174.36,174.47,28453.0,168.2076,168.4681,168.2076,168.3138,28453.0
2024-03-12 13:25:00,174.49,174.61,174.34,174.42,20760.0,168.3331,168.4488,168.1883,168.2655,20760.0
2024-03-12 13:30:00,174.39,174.61,174.37,174.49,15743.0,168.2366,168.4488,168.2173,168.3331,15743.0
2024-03-12 13:35:00,174.48,174.62,174.25,174.34,56866.0,168.3234,168.4585,168.1015,168.1883,56866.0
2024-03-12 13:40:00,174.34,174.36,174.23,174.31,11396.0,168.1883,168.2076,168.0822,168.1594,11396.0
2024-03-12 13:45:00,174.31,174.38,174.25,174.33,14127.0,168.1594,168.2269,168.1015,168.1787,14127.0
2024-03-12 13:50:00,174.31,174.36,174.24,174.31,11740.0,168.1594,168.2076,168.0919,168.1594,11740.0
2024-03-12 13:55:00,174.34,174.51,174.3,174.35,8952.0,168.1883,168.3524,168.1498,168.198,8952.0
2024-03-12 14:00:00,174.34,174.4,174.25,174.36,41838.0,168.1883,168.2462,168.1015,168.2076,41838.0
2024-03-12 14:05:00,174.39,174.5,174.31,174.31,10623.0,168.2366,168.3427,168.1594,168.1594,10623.0
2024-03-12 14:10:00,174.32,174.46,174.31,174.42,12548.0,168.1691,168.3041,168.1594,168.2655,12548.0
2024-03-12 14:15:00,174.4,174.49,174.34,174.34,19311.0,168.2462,168.3331,168.1883,168.1883,19311.0
2024-03-12 14:20:00,174.37,174.45,174.34,174.4,18105.0,168.2173,168.2945,168.1883,168.2462,18105.0
2024-03-12 14:25:00,174.4,174.72,174.4,174.72,17855.0,168.2462,168.5549,168.2462,168.5549,17855.0
2024-03-12 14:30:00,174.73,174.93,174.68,174.74,25555.0,168.5646,168.7575,168.5164,168.5742,25555.0
2024-03-12 14:35:00,174.74,174.93,174.64,174.7,18010.0,168.5742,168.7575,168.4778,168.5356,18010.0
2024-03-12 14:40:00,174.68,174.68,174.21,174.22,38525.0,168.5164,168.5164,168.0629,168.0726,38525.0
2024-03-12 14:45:00,174.26,174.35,174.19,174.27,13322.0,168.1112,168.198,168.0436,168.1208,13322.0
2024-03-12 14:50:00,174.28,174.52,174.24,174.43,16181.0,168.1305,168.362,168.0919,168.2752,16181.0
2024-03-12 14:55:00,174.42,174.54,174.35,174.4,65613.0,168.2655,168.3813,168.198,168.2462,65613.0
2024-03-12 15:00:00,174.42,174.52,174.2,174.5,38347.0,168.2655,168.362,168.0533,168.3427,38347.0
2024-03-12 15:05:00,174.5,174.53,174.34,174.38,44717.0,168.3427,168.3716,168.1883,168.2269,44717.0
2024-03-12 15:10:00,174.42,174.43,174.27,174.35,23705.0,168.2655,168.2752,168.1208,168.198,23705.0
2024-03-12 15:15:00,174.32,174.32,174.08,174.2,18707.0,168.1691,168.1691,167.9375,168.0533,18707.0
2024-03-12 15:20:00,174.19,174.39,174.1,174.31,26012.0,168.0436,168.2366,167.9568,168.1594,26012.0
2024-03-12 15:25:00,174.3,174.38,174.18,174.28,19116.0,168.1498,168.2269,168.034,168.1305,19116.0
2024-03-12 15:30:00,174.3,174.42,174.29,174.41,31487.0,168.1498,168.2655,168.1401,168.2559,31487.0
2024-03-12 15:35:00,174.38,174.59,174.35,174.51,25378.0,168.2269,168.4295,168.198,168.3524,25378.0
2024-03-12 15:40:00,174.53,174.61,174.41,174.44,37213.0,168.3716,168.4488,168.2559,168.2848,37213.0
2024-03-12 15:45:00,174.42,174.93,174.4,174.93,61626.0,168.2655,168.7575,168.2462,168.7575,61626.0
2024-03-12 15:50:00,174.91,174.91,174.6,174.7,135060.0,168.7382,168.7382,168.4392,168.5356,135060.0
2024-03-12 15:55:00,174.71,175.38,174.71,174.81,297364.0,168.5453,169.1917,168.5453,168.6418,297364.0
2024-03-13 09:30:00,173.81,174.29,173.28,173.81,52330.0,167.6771,168.1401,167.1658,167.6771,52330.0
2024-03-13 09:35:00,173.9,174.11,173.64,173.88,21983.0,167.7639,167.9665,167.513,167.7446,21983.0
2024-03-13 09:40:00,173.93,173.93,173.25,173.31,32497.0,167.7928,167.7928,167.1368,167.1947,32497.0
2024-03-13 09:45:00,173.33,173.65,173.23,173.48,20553.0,167.214,167.5227,167.1175,167.3587,20553.0
2024-03-13 09:50:00,173.5,173.6,173.18,173.5,9711.0,167.378,167.4745,167.0693,167.378,9711.0
2024-03-13 09:55:00,173.57,173.6,172.91,173.02,22695.0,167.4455,167.4745,166.8088,166.9149,22695.0
2024-03-13 10:00:00,172.91,173.04,172.64,172.98,30613.0,166.8088,166.9342,166.5483,166.8763,30613.0
2024-03-13 10:05:00,172.98,173.08,172.71,172.93,20829.0,166.8763,166.9728,166.6159,166.8281,20829.0
2024-03-13 10:10:00,172.9,173.05,172.68,172.69,24169.0,166.7992,166.9439,166.5869,166.5966,24169.0
2024-03-13 10:15:00,172.66,172.91,172.62,172.84,24000.0,166.5676,166.8088,166.529,166.7413,24000.0
2024-03-13 10:20:00,172.86,173.07,172.69,172.81,23254.0,166.7606,166.9632,166.5966,166.7123,23254.0
2024-03-13 10:25:00,172.82,172.88,172.65,172.84,26426.0,166.722,166.7799,166.558,166.7413,26426.0
2024-03-13 10:30:00,172.87,172.97,172.74,172.94,13154.0,166.7702,166.8667,166.6448,166.8377,13154.0
2024-03-13 10:35:00,172.95,172.96,172.67,172.73,18213.0,166.8474,166.857,166.5773,166.6352,18213.0
2024-03-13 10:40:00,172.74,172.75,172.48,172.75,18345.0,166.6448,166.6545,166.394,166.6545,18345.0
2024-03-13 10:45:00,172.72,172.78,172.4,172.51,12734.0,166.6255,166.6834,166.3168,166.4229,12734.0
2024-03-13 10:50:00,172.54,172.54,172.26,172.41,13797.0,166.4519,166.4519,166.1817,166.3265,13797.0
2024-03-13 10:55:00,172.37,172.61,172.24,172.49,21289.0,166.2879,166.5194,166.1624,166.4036,21289.0
2024-03-13 11:00:00,172.49,172.63,172.33,172.55,13627.0,166.4036,166.5387,166.2493,166.4615,13627.0
2024-03-13 11:05:00,172.55,172.59,172.23,172.38,15346.0,166.4615,166.5001,166.1528,166.2975,15346.0
2024-03-13 11:10:00,172.38,172.38,172.04,172.12,12329.0,166.2975,166.2975,165.9695,166.0467,12329.0
2024-03-13 11:15:00,172.11,172.25,171.99,172.03,17602.0,166.037,166.1721,165.9213,165.9599,17602.0
2024-03-13 11:20:00,172.04,172.16,171.88,171.89,12256.0,165.9695,166.0853,165.8152,165.8248,12256.0
2024-03-13 11:25:00,171.92,172.0,171.46,171.56,23933.0,165.8537,165.9309,165.41,165.5064,23933.0
2024-03-13 11:30:00,171.54,171.79,171.43,171.65,15101.0,165.4871,165.7283,165.381,165.5933,15101.0
2024-03-13 11:35:00,171.64,171.71,171.33,171.33,14622.0,165.5836,165.6512,165.2846,165.2846,14622.0
2024-03-13 11:40:00,171.35,171.44,171.2,171.44,19906.0,165.3039,165.3907,165.1591,165.3907,19906.0
2024-03-13 11:45:00,171.44,171.65,171.36,171.48,11101.0,165.3907,165.5933,165.3135,165.4293,11101.0
2024-03-13 11:50:00,171.54,171.62,171.49,171.6,11574.0,165.4871,165.5643,165.4389,165.545,11574.0
2024-03-13 11:55:00,171.63,171.9,171.63,171.77,16180.0,165.574,165.8344,165.574,165.709,16180.0
2024-03-13 12:00:00,171.77,171.85,171.58,171.69,16595.0,165.709,165.7862,165.5257,165.6319,16595.0
2024-03-13 12:05:00,171.66,172.07,171.66,171.88,9587.0,165.6029,165.9984,165.6029,165.8152,9587.0
2024-03-13 12:10:00,171.89,172.05,171.8,171.97,13135.0,165.8248,165.9792,165.738,165.902,13135.0
2024-03-13 12:15:00,171.97,172.07,171.94,171.99,14651.0,165.902,165.9984,165.873,165.9213,14651.0
2024-03-13 12:20:00,172.04,172.13,171.99,172.02,37946.0,165.9695,166.0563,165.9213,165.9502,37946.0
2024-03-13 12:25:00,172.03,172.19,171.99,172.05,20460.0,165.9599,166.1142,165.9213,165.9792,20460.0
2024-03-13 12:30:00,172.06,172.2,172.03,172.16,17051.0,165.9888,166.1239,165.9599,166.0853,17051.0
2024-03-13 12:35:00,172.17,172.19,171.98,172.04,66813.0,166.0949,166.1142,165.9116,165.9695,66813.0
2024-03-13 12:40:00,172.08,172.14,172.0,172.04,16435.0,166.0081,166.066,165.9309,165.9695,16435.0
2024-03-13 12:45:00,172.07,172.12,171.99,172.04,10890.0,165.9984,166.0467,165.9213,165.9695,10890.0
2024-03-13 12:50:00,172.05,172.21,172.01,172.21,18251.0,165.9792,166.1335,165.9406,166.1335,18251.0
2024-03-13 12:55:00,172.23,172.36,172.16,172.33,28079.0,166.1528,166.2782,166.0853,166.2493,28079.0
2024-03-13 13:00:00,172.33,172.56,172.22,172.27,34630.0,166.2493,166.4712,166.1432,166.1914,34630.0
2024-03-13 13:05:00,172.28,172.76,172.23,172.63,13455.0,166.201,166.6641,166.1528,166.5387,13455.0
2024-03-13 13:10:00,172.64,172.86,172.62,172.66,34720.0,166.5483,166.7606,166.529,166.5676,34720.0
2024-03-13 13:15:00,172.64,172.71,172.53,172.56,22146.0,166.5483,166.6159,166.4422,166.4712,22146.0
2024-03-13 13:20:00,172.57,172.8,172.57,172.79,17681.0,166.4808,166.7027,166.4808,166.693,17681.0
2024-03-13 13:25:00,172.81,172.97,172.81,172.93,38685.0,166.7123,166.8667,166.7123,166.8281,38685.0
2024-03-13 13:30:00,172.94,173.01,172.77,172.83,28958.0,166.8377,166.9053,166.6737,166.7316,28958.0
2024-03-13 13:35:00,172.84,172.93,172.68,172.71,31335.0,166.7413,166.8281,166.5869,166.6159,31335.0
2024-03-13 13:40:00,172.72,172.78,172.52,172.53,51277.0,166.6255,166.6834,166.4326,166.4422,51277.0
2024-03-13 13:45:00,172.51,172.8,172.5,172.54,44208.0,166.4229,166.7027,166.4133,166.4519,44208.0
2024-03-13 13:50:00,172.54,172.65,172.51,172.53,30383.0,166.4519,166.558,166.4229,166.4422,30383.0
2024-03-13 13:55:00,172.52,172.61,172.5,172.52,16968.0,166.4326,166.5194,166.4133,166.4326,16968.0
2024-03-13 14:00:00,172.52,172.7,172.49,172.53,19984.0,166.4326,166.6062,166.4036,166.4422,19984.0
2024-03-13 14:05:00,172.53,172.55,172.2,172.29,26572.0,166.4422,166.4615,166.1239,166.2107,26572.0
2024-03-13 14:10:00,172.31,172.46,172.29,172.42,17698.0,166.23,166.3747,166.2107,166.3361,17698.0
2024-03-13 14:15:00,172.43,172.64,172.38,172.52,14387.0,166.3457,166.5483,166.2975,166.4326,14387.0
2024-03-13 14:20:00,172.5,172.55,172.47,172.49,14786.0,166.4133,166.4615,166.3843,166.4036,14786.0
2024-03-13 14:25:00,172.5,172.71,172.5,172.57,13800.0,166.4133,166.6159,166.4133,166.4808,13800.0
2024-03-13 14:30:00,172.57,172.72,172.57,172.61,17936.0,166.4808,166.6255,166.4808,166.5194,17936.0
2024-03-13 14:35:00,172.65,172.72,172.6,172.63,18968.0,166.558,166.6255,166.5097,166.5387,18968.0
2024-03-13 14:40:00,172.64,172.71,172.56,172.66,19676.0,166.5483,166.6159,166.4712,166.5676,19676.0
2024-03-13 14:45:00,172.72,172.86,172.68,172.83,21772.0,166.6255,166.7606,166.5869,166.7316,21772.0
2024-03-13 14:50:00,172.84,172.94,172.82,172.91,12980.0,166.7413,166.8377,166.722,166.8088,12980.0
2024-03-13 14:55:00,172.9,173.06,172.89,172.92,19233.0,166.7992,166.9535,166.7895,166.8185,19233.0
2024-03-13 15:00:00,172.91,173.0,172.86,172.88,23343.0,166.8088,166.8956,166.7606,166.7799,23343.0
2024-03-13 15:05:00,172.87,172.87,172.7,172.84,50876.0,166.7702,166.7702,166.6062,166.7413,50876.0
2024-03-13 15:10:00,172.86,172.91,172.7,172.77,27197.0,166.7606,166.8088,166.6062,166.6737,27197.0
2024-03-13 15:15:00,172.75,172.8,172.61,172.62,18408.0,166.6545,166.7027,166.5194,166.529,18408.0
2024-03-13 15:20:00,172.59,172.75,172.59,172.67,24865.0,166.5001,166.6545,166.5001,166.5773,24865.0
2024-03-13 15:25:00,172.65,172.67,171.97,172.22,76265.0,166.558,166.5773,165.902,166.1432,76265.0
2024-03-13 15:30:00,172.25,172.48,172.13,172.39,32912.0,166.1721,166.394,166.0563,166.3072,32912.0
2024-03-13 15:35:00,172.4,172.44,172.24,172.25,44745.0,166.3168,166.3554,166.1624,166.1721,44745.0
2024-03-13 15:40:00,172.25,172.35,172.11,172.11,52194.0,166.1721,166.2686,166.037,166.037,52194.0
2024-03-13 15:45:00,172.1,172.72,172.1,172.7,66733.0,166.0274,166.6255,166.0274,166.6062,66733.0
2024-03-13 15:50:00,172.67,172.69,172.37,172.67,106576.0,166.5773,166.5966,166.2879,166.5773,106576.0
2024-03-13 15:55:00,172.68,172.81,172.45,172.7,324669.0,166.5869,166.7123,166.365,166.6062,324669.0
2024-03-14 09:30:00,173.4,173.63,172.53,172.65,50768.0,167.2815,167.5034,166.4422,166.558,50768.0
2024-03-14 09:35:00,172.68,173.57,172.68,173.43,16060.0,166.5869,167.4455,166.5869,167.3105,16060.0
2024-03-14 09:40:00,173.48,173.61,173.03,173.28,21396.0,167.3587,167.4841,166.9246,167.1658,21396.0
2024-03-14 09:45:00,173.23,173.33,172.38,172.38,28174.0,167.1175,167.214,166.2975,166.2975,28174.0
2024-03-14 09:50:00,172.39,172.44,172.02,172.05,50553.0,166.3072,166.3554,165.9502,165.9792,50553.0
2024-03-14 09:55:00,172.09,172.29,171.98,172.17,90559.0,166.0177,166.2107,165.9116,166.0949,90559.0
2024-03-14 10:00:00,172.2,172.24,171.96,172.11,81809.0,166.1239,166.1624,165.8923,166.037,81809.0
2024-03-14 10:05:00,172.13,172.32,171.96,172.04,14284.0,166.0563,166.2396,165.8923,165.9695,14284.0
2024-03-14 10:10:00,172.02,172.25,171.85,172.12,24719.0,165.9502,166.1721,165.7862,166.0467,24719.0
2024-03-14 10:15:00,172.2,172.23,172.0,172.03,30060.0,166.1239,166.1528,165.9309,165.9599,30060.0
2024-03-14 10:20:00,172.03,172.17,171.9,172.13,18342.0,165.9599,166.0949,165.8344,166.0563,18342.0
2024-03-14 10:25:00,172.16,172.18,171.98,172.09,10454.0,166.0853,166.1046,165.9116,166.0177,10454.0
2024-03-14 10:30:00,172.26,172.53,172.26,172.46,10004.0,166.1817,166.4422,166.1817,166.3747,10004.0
2024-03-14 10:35:00,172.49,172.51,172.1,172.18,20684.0,166.4036,166.4229,166.0274,166.1046,20684.0
2024-03-14 10:40:00,172.13,172.16,171.89,171.91,16497.0,166.0563,166.0853,165.8248,165.8441,16497.0
2024-03-14 10:45:00,171.91,172.04,171.79,172.0,22884.0,165.8441,165.9695,165.7283,165.9309,22884.0
2024-03-14 10:50:00,171.99,172.0,171.81,171.81,25984.0,165.9213,165.9309,165.7476,165.7476,25984.0
2024-03-14 10:55:00,171.83,171.96,171.79,171.89,7875.0,165.7669,165.8923,165.7283,165.8248,7875.0
2024-03-14 11:00:00,171.89,172.06,171.86,171.93,16295.0,165.8248,165.9888,165.7959,165.8634,16295.0
2024-03-14 11:05:00,171.94,172.0,171.52,171.63,42916.0,165.873,165.9309,165.4679,165.574,42916.0
2024-03-14 11:10:00,171.63,171.71,171.56,171.62,11083.0,165.574,165.6512,165.5064,165.5643,11083.0
2024-03-14 11:15:00,171.61,171.61,171.37,171.47,11648.0,165.5547,165.5547,165.3231,165.4196,11648.0
2024-03-14 11:20:00,171.45,171.45,171.1,171.22,19441.0,165.4003,165.4003,165.0627,165.1784,19441.0
2024-03-14 11:25:00,171.21,171.24,170.93,171.18,29759.0,165.1688,165.1977,164.8987,165.1399,29759.0
2024-03-14 11:30:00,171.22,171.22,171.02,171.09,21201.0,165.1784,165.1784,164.9855,165.053,21201.0
2024-03-14 11:35:00,171.08,171.19,170.98,171.05,17200.0,165.0434,165.1495,164.9469,165.0144,17200.0
2024-03-14 11:40:00,171.06,171.37,171.0,171.36,11052.0,165.0241,165.3231,164.9662,165.3135,11052.0
2024-03-14 11:45:00,171.37,171.5,171.14,171.18,22241.0,165.3231,165.4486,165.1013,165.1399,22241.0
2024-03-14 11:50:00,171.17,171.38,171.14,171.28,12013.0,165.1302,165.3328,165.1013,165.2363,12013.0
2024-03-14 11:55:00,171.3,171.49,171.26,171.49,6535.0,165.2556,165.4389,165.217,165.4389,6535.0
2024-03-14 12:00:00,171.5,171.58,171.4,171.5,23784.0,165.4486,165.5257,165.3521,165.4486,23784.0
2024-03-14 12:05:00,171.5,171.5,171.27,171.33,12572.0,165.4486,165.4486,165.2267,165.2846,12572.0
2024-03-14 12:10:00,171.33,171.36,171.09,171.1,9158.0,165.2846,165.3135,165.053,165.0627,9158.0
2024-03-14 12:15:00,171.09,171.28,171.07,171.25,12692.0,165.053,165.2363,165.0337,165.2074,12692.0
2024-03-14 12:20:00,171.25,171.5,171.23,171.5,11920.0,165.2074,165.4486,165.1881,165.4486,11920.0
2024-03-14 12:25:00,171.49,171.57,171.4,171.41,10910.0,165.4389,165.5161,165.3521,165.3617,10910.0
2024-03-14 12:30:00,171.37,171.46,171.32,171.38,8529.0,165.3231,165.41,165.2749,165.3328,8529.0
2024-03-14 12:35:00,171.35,171.49,171.25,171.3,13294.0,165.3039,165.4389,165.2074,165.2556,13294.0
2024-03-14 12:40:00,171.28,171.28,170.97,170.98,15404.0,165.2363,165.2363,164.9373,164.9469,15404.0
2024-03-14 12:45:00,171.01,171.03,170.8,170.95,28744.0,164.9758,164.9951,164.7733,164.918,28744.0
2024-03-14 12:50:00,170.92,171.03,170.79,170.79,16646.0,164.889,164.9951,164.7636,164.7636,16646.0
2024-03-14 12:55:00,170.78,170.83,170.63,170.64,27703.0,164.754,164.8022,164.6093,164.6189,27703.0
2024-03-14 13:00:00,170.62,170.75,170.58,170.68,12787.0,164.5996,164.725,164.561,164.6575,12787.0
2024-03-14 13:05:00,170.7,170.8,170.65,170.76,9209.0,164.6768,164.7733,164.6286,164.7347,9209.0
2024-03-14 13:10:00,170.77,170.79,170.57,170.59,12250.0,164.7443,164.7636,164.5514,164.5707,12250.0
2024-03-14 13:15:00,170.61,170.68,170.47,170.48,25124.0,164.59,164.6575,164.4549,164.4646,25124.0
2024-03-14 13:20:00,170.5,170.8,170.42,170.77,16462.0,164.4838,164.7733,164.4067,164.7443,16462.0
2024-03-14 13:25:00,170.76,170.82,170.68,170.75,7776.0,164.7347,164.7926,164.6575,164.725,7776.0
2024-03-14 13:30:00,170.75,170.82,170.6,170.8,12741.0,164.725,164.7926,164.5803,164.7733,12741.0
2024-03-14 13:35:00,170.8,170.9,170.69,170.7,7956.0,164.7733,164.8697,164.6671,164.6768,7956.0
2024-03-14 13:40:00,170.67,170.77,170.64,170.77,11048.0,164.6478,164.7443,164.6189,164.7443,11048.0
2024-03-14 13:45:00,170.74,170.77,170.63,170.77,7867.0,164.7154,164.7443,164.6093,164.7443,7867.0
2024-03-14 13:50:00,170.73,171.05,170.68,171.05,9568.0,164.7057,165.0144,164.6575,165.0144,9568.0
2024-03-14 13:55:00,171.05,171.3,171.05,171.3,10564.0,165.0144,165.2556,165.0144,165.2556,10564.0
2024-03-14 14:00:00,171.35,171.66,171.34,171.64,36354.0,165.3039,165.6029,165.2942,165.5836,36354.0
2024-03-14 14:05:00,171.65,171.68,171.45,171.65,12154.0,165.5933,165.6222,165.4003,165.5933,12154.0
2024-03-14 14:10:00,171.63,171.79,171.56,171.66,17509.0,165.574,165.7283,165.5064,165.6029,17509.0
2024-03-14 14:15:00,171.64,171.69,171.58,171.61,14127.0,165.5836,165.6319,165.5257,165.5547,14127.0
2024-03-14 14:20:00,171.64,171.67,171.46,171.48,13493.0,165.5836,165.6126,165.41,165.4293,13493.0
2024-03-14 14:25:00,171.47,171.55,171.27,171.29,24845.0,165.4196,165.4968,165.2267,165.246,24845.0
2024-03-14 14:30:00,171.32,171.45,171.18,171.19,9429.0,165.2749,165.4003,165.1399,165.1495,9429.0
2024-03-14 14:35:00,171.21,171.21,171.08,171.1,15630.0,165.1688,165.1688,165.0434,165.0627,15630.0
2024-03-14 14:40:00,171.11,171.31,171.03,171.3,15926.0,165.0723,165.2653,164.9951,165.2556,15926.0
2024-03-14 14:45:00,171.27,171.45,171.25,171.35,12895.0,165.2267,165.4003,165.2074,165.3039,12895.0
2024-03-14 14:50:00,171.31,171.33,171.11,171.14,10298.0,165.2653,165.2846,165.0723,165.1013,10298.0
2024-03-14 14:55:00,171.11,171.28,171.1,171.1,27344.0,165.0723,165.2363,165.0627,165.0627,27344.0
2024-03-14 15:00:00,171.04,171.04,170.64,170.74,32434.0,165.0048,165.0048,164.6189,164.7154,32434.0
2024-03-14 15:05:00,170.7,170.82,170.34,170.4,30899.0,164.6768,164.7926,164.3295,164.3874,30899.0
2024-03-14 15:10:00,170.4,170.46,170.1,170.13,17087.0,164.3874,164.4453,164.098,164.1269,17087.0
2024-03-14 15:15:00,170.13,170.31,169.92,170.06,20282.0,164.1269,164.3005,163.9243,164.0594,20282.0
2024-03-14 15:20:00,170.08,170.14,169.82,169.95,34955.0,164.0787,164.1365,163.8278,163.9533,34955.0
2024-03-14 15:25:00,169.95,170.12,169.84,170.06,30423.0,163.9533,164.1173,163.8471,164.0594,30423.0
2024-03-14 15:30:00,170.08,170.1,169.9,169.97,39604.0,164.0787,164.098,163.905,163.9725,39604.0
2024-03-14 15:35:00,169.97,170.2,169.8,170.15,34115.0,163.9725,164.1944,163.8085,164.1462,34115.0
2024-03-14 15:40:00,170.16,170.42,170.06,170.38,33332.0,164.1558,164.4067,164.0594,164.3681,33332.0
2024-03-14 15:45:00,170.38,170.93,170.38,170.85,44478.0,164.3681,164.8987,164.3681,164.8215,44478.0
2024-03-14 15:50:00,170.85,171.06,170.76,171.03,78820.0,164.8215,165.0241,164.7347,164.9951,78820.0
2024-03-14 15:55:00,171.0,171.33,170.82,171.12,387604.0,164.9662,165.2846,164.7926,165.082,387604.0
2024-03-15 09:30:00,169.61,172.16,169.05,169.87,1286977.0,163.6252,166.0853,163.085,163.8761,1286977.0
2024-03-15 09:35:00,169.98,170.6,169.41,169.44,55065.0,163.9822,164.5803,163.4323,163.4612,55065.0
2024-03-15 09:40:00,169.35,169.54,168.77,168.81,71758.0,163.3744,163.5577,162.8149,162.8535,71758.0
2024-03-15 09:45:00,168.78,169.33,168.73,169.33,41858.0,162.8245,163.3551,162.7763,163.3551,41858.0
2024-03-15 09:50:00,169.25,169.81,169.19,169.41,27421.0,163.278,163.8182,163.2201,163.4323,27421.0
2024-03-15 09:55:00,169.5,169.64,169.19,169.34,38861.0,163.5191,163.6542,163.2201,163.3648,38861.0
2024-03-15 10:00:00,169.29,169.68,168.91,169.44,28226.0,163.3165,163.6928,162.9499,163.4612,28226.0
2024-03-15 10:05:00,169.41,169.41,168.83,169.16,48245.0,163.4323,163.4323,162.8728,163.1911,48245.0
2024-03-15 10:10:00,169.12,169.58,169.12,169.58,15977.0,163.1525,163.5963,163.1525,163.5963,15977.0
2024-03-15 10:15:00,169.58,169.71,169.0,169.12,15432.0,163.5963,163.7217,163.0368,163.1525,15432.0
2024-03-15 10:20:00,169.0,169.12,168.69,168.9,14230.0,163.0368,163.1525,162.7377,162.9403,14230.0
2024-03-15 10:25:00,168.87,169.3,168.87,169.21,15097.0,162.9114,163.3262,162.9114,163.2394,15097.0
2024-03-15 10:30:00,169.17,169.44,169.14,169.22,17674.0,163.2008,163.4612,163.1718,163.249,17674.0
2024-03-15 10:35:00,169.26,169.81,169.26,169.68,43056.0,163.2876,163.8182,163.2876,163.6928,43056.0
2024-03-15 10:40:00,169.64,170.16,169.54,169.89,32589.0,163.6542,164.1558,163.5577,163.8954,32589.0
2024-03-15 10:45:00,169.94,170.37,169.93,170.08,19174.0,163.9436,164.3584,163.934,164.0787,19174.0
2024-03-15 10:50:00,170.08,170.1,169.7,169.84,22721.0,164.0787,164.098,163.7121,163.8471,22721.0
2024-03-15 10:55:00,169.8,169.8,169.47,169.58,27721.0,163.8085,163.8085,163.4902,163.5963,27721.0
2024-03-15 11:00:00,169.68,170.01,169.6,169.92,10984.0,163.6928,164.0111,163.6156,163.9243,10984.0
2024-03-15 11:05:00,169.83,169.95,169.64,169.8,7955.0,163.8375,163.9533,163.6542,163.8085,7955.0
2024-03-15 11:10:00,169.82,170.0,169.6,169.7,25656.0,163.8278,164.0015,163.6156,163.7121,25656.0
2024-03-15 11:15:00,169.64,169.97,169.64,169.76,13341.0,163.6542,163.9725,163.6542,163.77,13341.0
2024-03-15 11:20:00,169.79,169.88,169.6,169.72,13742.0,163.7989,163.8857,163.6156,163.7314,13742.0
2024-03-15 11:25:00,169.73,170.01,169.62,169.95,13410.0,163.741,164.0111,163.6349,163.9533,13410.0
2024-03-15 11:30:00,169.98,170.07,169.86,169.9,10127.0,163.9822,164.069,163.8664,163.905,10127.0
2024-03-15 11:35:00,169.9,170.05,169.84,169.98,15344.0,163.905,164.0497,163.8471,163.9822,15344.0
2024-03-15 11:40:00,170.0,170.12,169.95,170.1,14282.0,164.0015,164.1173,163.9533,164.098,14282.0
2024-03-15 11:45:00,170.13,170.27,169.95,169.96,16537.0,164.1269,164.262,163.9533,163.9629,16537.0
2024-03-15 11:50:00,169.95,170.12,169.93,169.94,16055.0,163.9533,164.1173,163.934,163.9436,16055.0
2024-03-15 11:55:00,169.91,170.11,169.85,170.09,15365.0,163.9147,164.1076,163.8568,164.0883,15365.0
2024-03-15 12:00:00,170.14,170.48,170.01,170.31,18533.0,164.1365,164.4646,164.0111,164.3005,18533.0
2024-03-15 12:05:00,170.22,170.42,170.12,170.29,13264.0,164.2137,164.4067,164.1173,164.2813,13264.0
2024-03-15 12:10:00,170.31,170.36,170.18,170.2,12121.0,164.3005,164.3488,164.1751,164.1944,12121.0
2024-03-15 12:15:00,170.22,170.24,170.14,170.15,24535.0,164.2137,164.233,164.1365,164.1462,24535.0
2024-03-15 12:20:00,170.15,170.57,170.15,170.51,18969.0,164.1462,164.5514,164.1462,164.4935,18969.0
2024-03-15 12:25:00,170.5,170.64,170.41,170.44,23193.0,164.4838,164.6189,164.397,164.426,23193.0
2024-03-15 12:30:00,170.43,170.95,170.43,170.69,26724.0,164.4163,164.918,164.4163,164.6671,26724.0
2024-03-15 12:35:00,170.64,170.9,170.61,170.81,15705.0,164.6189,164.8697,164.59,164.7829,15705.0
2024-03-15 12:40:00,170.8,170.86,170.7,170.77,14596.0,164.7733,164.8311,164.6768,164.7443,14596.0
2024-03-15 12:45:00,170.78,170.99,170.73,170.92,12827.0,164.754,164.9566,164.7057,164.889,12827.0
2024-03-15 12:50:00,170.9,170.92,170.45,170.64,45716.0,164.8697,164.889,164.4356,164.6189,45716.0
2024-03-15 12:55:00,170.59,170.64,170.16,170.22,37348.0,164.5707,164.6189,164.1558,164.2137,37348.0
2024-03-15 13:00:00,170.21,170.43,170.18,170.26,37396.0,164.2041,164.4163,164.1751,164.2523,37396.0
2024-03-15 13:05:00,170.24,170.47,170.18,170.47,23570.0,164.233,164.4549,164.1751,164.4549,23570.0
2024-03-15 13:10:00,170.43,170.61,170.38,170.51,18957.0,164.4163,164.59,164.3681,164.4935,18957.0
2024-03-15 13:15:00,170.5,170.56,170.27,170.34,14018.0,164.4838,164.5417,164.262,164.3295,14018.0
2024-03-15 13:20:00,170.34,170.54,170.31,170.53,12774.0,164.3295,164.5224,164.3005,164.5128,12774.0
2024-03-15 13:25:00,170.54,170.7,170.39,170.39,33217.0,164.5224,164.6768,164.3777,164.3777,33217.0
2024-03-15 13:30:00,170.41,170.57,170.3,170.56,16125.0,164.397,164.5514,164.2909,164.5417,16125.0
2024-03-15 13:35:00,170.56,170.7,170.45,170.68,18918.0,164.5417,164.6768,164.4356,164.6575,18918.0
2024-03-15 13:40:00,170.69,170.85,170.66,170.78,20100.0,164.6671,164.8215,164.6382,164.754,20100.0
2024-03-15 13:45:00,170.81,170.81,170.59,170.63,22028.0,164.7829,164.7829,164.5707,164.6093,22028.0
2024-03-15 13:50:00,170.61,170.83,170.56,170.83,23824.0,164.59,164.8022,164.5417,164.8022,23824.0
2024-03-15 13:55:00,170.83,170.98,170.75,170.9,25111.0,164.8022,164.9469,164.725,164.8697,25111.0
2024-03-15 14:00:00,170.88,171.22,170.86,171.16,18508.0,164.8504,165.1784,164.8311,165.1206,18508.0
2024-03-15 14:05:00,171.14,171.14,170.73,170.92,45500.0,165.1013,165.1013,164.7057,164.889,45500.0
2024-03-15 14:10:00,170.88,170.98,170.78,170.83,20095.0,164.8504,164.9469,164.754,164.8022,20095.0
2024-03-15 14:15:00,170.83,171.06,170.81,171.06,20463.0,164.8022,165.0241,164.7829,165.0241,20463.0
2024-03-15 14:20:00,171.06,171.15,170.93,170.93,23639.0,165.0241,165.1109,164.8987,164.8987,23639.0
2024-03-15 14:25:00,170.94,170.97,170.63,170.71,26916.0,164.9083,164.9373,164.6093,164.6864,26916.0
2024-03-15 14:30:00,170.69,171.09,170.58,171.04,19738.0,164.6671,165.053,164.561,165.0048,19738.0
2024-03-15 14:35:00,171.04,171.18,170.91,171.09,25318.0,165.0048,165.1399,164.8794,165.053,25318.0
2024-03-15 14:40:00,171.11,171.31,171.0,171.23,37624.0,165.0723,165.2653,164.9662,165.1881,37624.0
2024-03-15 14:45:00,171.21,171.27,171.11,171.24,44735.0,165.1688,165.2267,165.0723,165.1977,44735.0
2024-03-15 14:50:00,171.22,171.41,171.16,171.38,23819.0,165.1784,165.3617,165.1206,165.3328,23819.0
2024-03-15 14:55:00,171.36,171.64,171.36,171.5,78400.0,165.3135,165.5836,165.3135,165.4486,78400.0
2024-03-15 15:00:00,171.5,171.83,171.48,171.81,35840.0,165.4486,165.7669,165.4293,165.7476,35840.0
2024-03-15 15:05:00,171.79,171.88,171.67,171.78,46249.0,165.7283,165.8152,165.6126,165.7187,46249.0
2024-03-15 15:10:00,171.8,172.05,171.69,171.96,53938.0,165.738,165.9792,165.6319,165.8923,53938.0
2024-03-15 15:15:00,172.0,172.07,171.82,171.84,49868.0,165.9309,165.9984,165.7573,165.7766,49868.0
2024-03-15 15:20:00,171.85,172.13,171.83,172.05,75773.0,165.7862,166.0563,165.7669,165.9792,75773.0
2024-03-15 15:25:00,172.05,172.42,172.04,172.3,52730.0,165.9792,166.3361,165.9695,166.2203,52730.0
2024-03-15 15:30:00,172.28,172.33,172.01,172.22,77117.0,166.201,166.2493,165.9406,166.1432,77117.0
2024-03-15 15:35:00,172.22,172.44,172.09,172.11,97644.0,166.1432,166.3554,166.0177,166.037,97644.0
2024-03-15 15:40:00,172.1,172.5,172.07,172.45,116881.0,166.0274,166.4133,165.9984,166.365,116881.0
2024-03-15 15:45:00,172.43,172.51,172.23,172.49,123023.0,166.3457,166.4229,166.1528,166.4036,123023.0
2024-03-15 15:50:00,172.49,172.81,171.93,172.62,320479.0,166.4036,166.7123,165.8634,166.529,320479.0
2024-03-15 15:55:00,172.62,173.03,172.47,172.63,529535.0,166.529,166.9246,166.3843,166.5387,529535.0
2024-03-18 09:30:00,174.54,174.79,173.68,173.85,60679.0,168.3813,168.6225,167.5516,167.7156,60679.0
2024-03-18 09:35:00,173.87,174.0,173.28,173.44,24687.0,167.7349,167.8603,167.1658,167.3201,24687.0
2024-03-18 09:40:00,173.49,173.84,173.31,173.31,43412.0,167.3683,167.706,167.1947,167.1947,43412.0
2024-03-18 09:45:00,173.27,173.45,172.7,172.84,21811.0,167.1561,167.3298,166.6062,166.7413,21811.0
2024-03-18 09:50:00,172.95,173.52,172.89,173.5,35711.0,166.8474,167.3973,166.7895,167.378,35711.0
2024-03-18 09:55:00,173.5,173.54,173.15,173.38,28985.0,167.378,167.4166,167.0403,167.2622,28985.0
2024-03-18 10:00:00,173.39,173.44,172.99,172.99,35043.0,167.2719,167.3201,166.886,166.886,35043.0
2024-03-18 10:05:00,172.98,173.27,172.8,173.27,23378.0,166.8763,167.1561,166.7027,167.1561,23378.0
2024-03-18 10:10:00,173.25,173.35,173.12,173.17,33855.0,167.1368,167.2333,167.0114,167.0596,33855.0
2024-03-18 10:15:00,173.18,173.19,172.89,172.91,22477.0,167.0693,167.0789,166.7895,166.8088,22477.0
2024-03-18 10:20:00,172.95,172.95,172.48,172.78,19010.0,166.8474,166.8474,166.394,166.6834,19010.0
2024-03-18 10:25:00,172.82,173.12,172.81,173.04,14715.0,166.722,167.0114,166.7123,166.9342,14715.0
2024-03-18 10:30:00,173.03,173.07,172.64,172.73,15065.0,166.9246,166.9632,166.5483,166.6352,15065.0
2024-03-18 10:35:00,172.7,172.84,172.54,172.81,9377.0,166.6062,166.7413,166.4519,166.7123,9377.0
2024-03-18 10:40:00,172.84,172.96,172.79,172.88,7863.0,166.7413,166.857,166.693,166.7799,7863.0
2024-03-18 10:45:00,172.74,172.84,172.5,172.54,20833.0,166.6448,166.7413,166.4133,166.4519,20833.0
2024-03-18 10:50:00,172.53,172.56,172.28,172.31,11383.0,166.4422,166.4712,166.201,166.23,11383.0
2024-03-18 10:55:00,172.31,172.31,172.14,172.19,13201.0,166.23,166.23,166.066,166.1142,13201.0
2024-03-18 11:00:00,172.21,172.33,172.0,172.14,12977.0,166.1335,166.2493,165.9309,166.066,12977.0
2024-03-18 11:05:00,172.11,172.27,172.02,172.17,9060.0,166.037,166.1914,165.9502,166.0949,9060.0
2024-03-18 11:10:00,172.15,172.15,171.78,171.85,11422.0,166.0756,166.0756,165.7187,165.7862,11422.0
2024-03-18 11:15:00,171.8,171.81,171.5,171.62,16660.0,165.738,165.7476,165.4486,165.5643,16660.0
2024-03-18 11:20:00,171.63,171.89,171.52,171.81,18914.0,165.574,165.8248,165.4679,165.7476,18914.0
2024-03-18 11:25:00,171.79,171.79,171.48,171.51,9839.0,165.7283,165.7283,165.4293,165.4582,9839.0
2024-03-18 11:30:00,171.53,171.55,171.24,171.26,14235.0,165.4775,165.4968,165.1977,165.217,14235.0
2024-03-18 11:35:00,171.22,171.7,171.21,171.7,9954.0,165.1784,165.6415,165.1688,165.6415,9954.0
2024-03-18 11:40:00,171.72,171.83,171.67,171.75,11162.0,165.6608,165.7669,165.6126,165.6897,11162.0
2024-03-18 11:45:00,171.78,171.83,171.56,171.65,23708.0,165.7187,165.7669,165.5064,165.5933,23708.0
2024-03-18 11:50:00,171.68,171.75,171.57,171.58,22628.0,165.6222,165.6897,165.5161,165.5257,22628.0
2024-03-18 11:55:00,171.61,171.74,171.48,171.72,9735.0,165.5547,165.6801,165.4293,165.6608,9735.0
2024-03-18 12:00:00,171.73,171.74,171.55,171.61,10344.0,165.6704,165.6801,165.4968,165.5547,10344.0
2024-03-18 12:05:00,171.57,171.57,171.4,171.41,8619.0,165.5161,165.5161,165.3521,165.3617,8619.0
2024-03-18 12:10:00,171.4,171.66,171.39,171.63,14519.0,165.3521,165.6029,165.3424,165.574,14519.0
2024-03-18 12:15:00,171.63,171.63,171.46,171.51,7573.0,165.574,165.574,165.41,165.4582,7573.0
2024-03-18 12:20:00,171.49,171.59,171.45,171.52,10612.0,165.4389,165.5354,165.4003,165.4679,10612.0
2024-03-18 12:25:00,171.53,171.6,171.4,171.47,21122.0,165.4775,165.545,165.3521,165.4196,21122.0
2024-03-18 12:30:00,171.48,171.55,171.43,171.47,12922.0,165.4293,165.4968,165.381,165.4196,12922.0
2024-03-18 12:35:00,171.41,171.46,171.34,171.35,10413.0,165.3617,165.41,165.2942,165.3039,10413.0
2024-03-18 12:40:00,171.36,171.57,171.32,171.57,7871.0,165.3135,165.5161,165.2749,165.5161,7871.0
2024-03-18 12:45:00,171.56,171.67,171.42,171.42,6868.0,165.5064,165.6126,165.3714,165.3714,6868.0
2024-03-18 12:50:00,171.41,171.41,171.11,171.26,11463.0,165.3617,165.3617,165.0723,165.217,11463.0
2024-03-18 12:55:00,171.3,171.3,171.0,171.0,7224.0,165.2556,165.2556,164.9662,164.9662,7224.0
2024-03-18 13:00:00,170.99,170.99,170.75,170.79,7923.0,164.9566,164.9566,164.725,164.7636,7923.0
2024-03-18 13:05:00,170.78,170.97,170.75,170.89,10481.0,164.754,164.9373,164.725,164.8601,10481.0
2024-03-18 13:10:00,170.92,171.08,170.89,171.08,15273.0,164.889,165.0434,164.8601,165.0434,15273.0
2024-03-18 13:15:00,171.07,171.07,170.9,170.93,9407.0,165.0337,165.0337,164.8697,164.8987,9407.0
2024-03-18 13:20:00,170.92,171.09,170.92,171.01,7961.0,164.889,165.053,164.889,164.9758,7961.0
2024-03-18 13:25:00,171.0,171.13,170.99,171.11,4422.0,164.9662,165.0916,164.9566,165.0723,4422.0
2024-03-18 13:30:00,171.13,171.24,171.04,171.12,17397.0,165.0916,165.1977,165.0048,165.082,17397.0
2024-03-18 13:35:00,171.12,171.12,170.76,170.77,5952.0,165.082,165.082,164.7347,164.7443,5952.0
2024-03-18 13:40:00,170.79,170.87,170.72,170.86,5071.0,164.7636,164.8408,164.6961,164.8311,5071.0
2024-03-18 13:45:00,170.85,171.03,170.84,171.03,9315.0,164.8215,164.9951,164.8118,164.9951,9315.0
2024-03-18 13:50:00,171.05,171.12,170.94,170.95,6678.0,165.0144,165.082,164.9083,164.918,6678.0
2024-03-18 13:55:00,170.95,171.08,170.93,171.04,7006.0,164.918,165.0434,164.8987,165.0048,7006.0
2024-03-18 14:00:00,171.06,171.07,170.88,170.98,12427.0,165.0241,165.0337,164.8504,164.9469,12427.0
2024-03-18 14:05:00,171.0,171.01,170.81,170.83,9075.0,164.9662,164.9758,164.7829,164.8022,9075.0
2024-03-18 14:10:00,170.85,171.0,170.71,170.73,7261.0,164.8215,164.9662,164.6864,164.7057,7261.0
2024-03-18 14:15:00,170.71,170.92,170.71,170.83,8181.0,164.6864,164.889,164.6864,164.8022,8181.0
2024-03-18 14:20:00,170.89,170.89,170.66,170.74,6253.0,164.8601,164.8601,164.6382,164.7154,6253.0
2024-03-18 14:25:00,170.76,171.08,170.76,171.03,10883.0,164.7347,165.0434,164.7347,164.9951,10883.0
2024-03-18 14:30:00,171.02,171.02,170.88,170.93,5423.0,164.9855,164.9855,164.8504,164.8987,5423.0
2024-03-18 14:35:00,171.01,171.13,170.98,171.12,12376.0,164.9758,165.0916,164.9469,165.082,12376.0
2024-03-18 14:40:00,171.13,171.13,170.81,170.9,35699.0,165.0916,165.0916,164.7829,164.8697,35699.0
2024-03-18 14:45:00,170.88,170.88,170.72,170.81,5449.0,164.8504,164.8504,164.6961,164.7829,5449.0
2024-03-18 14:50:00,170.82,170.92,170.73,170.92,13561.0,164.7926,164.889,164.7057,164.889,13561.0
2024-03-18 14:55:00,170.98,171.07,170.83,170.87,10317.0,164.9469,165.0337,164.8022,164.8408,10317.0
2024-03-18 15:00:00,170.86,170.86,170.73,170.81,10108.0,164.8311,164.8311,164.7057,164.7829,10108.0
2024-03-18 15:05:00,170.81,171.03,170.78,170.97,18614.0,164.7829,164.9951,164.754,164.9373,18614.0
2024-03-18 15:10:00,170.98,170.98,170.73,170.75,13161.0,164.9469,164.9469,164.7057,164.725,13161.0
2024-03-18 15:15:00,170.76,170.79,170.6,170.72,20796.0,164.7347,164.7636,164.5803,164.6961,20796.0
2024-03-18 15:20:00,170.74,170.92,170.58,170.65,35708.0,164.7154,164.889,164.561,164.6286,35708.0
2024-03-18 15:25:00,170.65,170.66,170.48,170.58,18667.0,164.6286,164.6382,164.4646,164.561,18667.0
2024-03-18 15:30:00,170.58,170.69,170.52,170.64,19592.0,164.561,164.6671,164.5031,164.6189,19592.0
2024-03-18 15:35:00,170.64,170.71,170.57,170.63,24150.0,164.6189,164.6864,164.5514,164.6093,24150.0
2024-03-18 15:40:00,170.64,170.7,170.51,170.52,28377.0,164.6189,164.6768,164.4935,164.5031,28377.0
2024-03-18 15:45:00,170.52,170.55,170.27,170.28,31560.0,164.5031,164.5321,164.262,164.2716,31560.0
2024-03-18 15:50:00,170.23,170.25,169.47,169.47,112777.0,164.2234,164.2427,163.4902,163.4902,112777.0
2024-03-18 15:55:00,169.49,169.52,169.06,169.21,325017.0,163.5095,163.5384,163.0947,163.2394,325017.0
2024-03-19 09:30:00,167.68,167.74,165.99,166.78,171185.0,161.7634,161.8212,160.133,160.8951,171185.0
2024-03-19 09:35:00,166.75,167.07,166.27,166.38,89068.0,160.8662,161.1749,160.4031,160.5092,89068.0
2024-03-19 09:40:00,166.46,166.52,165.98,166.24,134826.0,160.5864,160.6443,160.1233,160.3742,134826.0
2024-03-19 09:45:00,166.28,166.64,166.23,166.33,129554.0,160.4127,160.76,160.3645,160.461,129554.0
2024-03-19 09:50:00,166.3,166.66,166.07,166.19,28777.0,160.432,160.7793,160.2102,160.3259,28777.0
2024-03-19 09:55:00,166.16,166.63,166.11,166.47,33714.0,160.297,160.7504,160.2487,160.596,33714.0
2024-03-19 10:00:00,166.55,167.03,166.39,167.02,28351.0,160.6732,161.1363,160.5189,161.1266,28351.0
2024-03-19 10:05:00,167.03,167.37,166.98,167.22,36725.0,161.1363,161.4643,161.088,161.3196,36725.0
2024-03-19 10:10:00,167.21,167.41,167.01,167.12,24450.0,161.3099,161.5029,161.117,161.2231,24450.0
2024-03-19 10:15:00,167.15,167.23,166.69,166.71,26374.0,161.2521,161.3292,160.8083,160.8276,26374.0
2024-03-19 10:20:00,166.71,167.07,166.59,166.79,49908.0,160.8276,161.1749,160.7118,160.9048,49908.0
2024-03-19 10:25:00,166.79,166.88,166.42,166.46,46811.0,160.9048,160.9916,160.5478,160.5864,46811.0
2024-03-19 10:30:00,166.47,166.74,166.33,166.73,23059.0,160.596,160.8565,160.461,160.8469,23059.0
2024-03-19 10:35:00,166.74,166.97,166.73,166.95,45418.0,160.8565,161.0784,160.8469,161.0591,45418.0
2024-03-19 10:40:00,166.98,167.25,166.96,167.25,20858.0,161.088,161.3485,161.0688,161.3485,20858.0
2024-03-19 10:45:00,167.22,167.3,166.94,167.17,14777.0,161.3196,161.3968,161.0495,161.2713,14777.0
2024-03-19 10:50:00,167.19,167.43,167.11,167.36,23233.0,161.2906,161.5222,161.2135,161.4546,23233.0
2024-03-19 10:55:00,167.37,167.73,167.35,167.43,21770.0,161.4643,161.8116,161.445,161.5222,21770.0
2024-03-19 11:00:00,167.41,167.48,167.28,167.28,11896.0,161.5029,161.5704,161.3775,161.3775,11896.0
2024-03-19 11:05:00,167.25,167.31,166.9,166.92,22531.0,161.3485,161.4064,161.0109,161.0302,22531.0
2024-03-19 11:10:00,166.87,166.91,166.54,166.54,36027.0,160.9819,161.0205,160.6636,160.6636,36027.0
2024-03-19 11:15:00,166.57,166.97,166.48,166.97,39758.0,160.6925,161.0784,160.6057,161.0784,39758.0
2024-03-19 11:20:00,166.99,167.1,166.6,166.62,18205.0,161.0977,161.2038,160.7215,160.7408,18205.0
2024-03-19 11:25:00,166.62,166.62,166.44,166.48,35507.0,160.7408,160.7408,160.5671,160.6057,35507.0
2024-03-19 11:30:00,166.47,166.74,166.41,166.62,47811.0,160.596,160.8565,160.5382,160.7408,47811.0
2024-03-19 11:35:00,166.6,166.88,166.59,166.67,17072.0,160.7215,160.9916,160.7118,160.789,17072.0
2024-03-19 11:40:00,166.68,166.68,166.34,166.39,15983.0,160.7986,160.7986,160.4706,160.5189,15983.0
2024-03-19 11:45:00,166.39,166.49,166.27,166.36,12243.0,160.5189,160.6153,160.4031,160.4899,12243.0
2024-03-19 11:50:00,166.4,166.46,166.25,166.33,10727.0,160.5285,160.5864,160.3838,160.461,10727.0
2024-03-19 11:55:00,166.33,166.47,166.25,166.47,33696.0,160.461,160.596,160.3838,160.596,33696.0
2024-03-19 12:00:00,166.51,166.72,166.48,166.55,14574.0,160.6346,160.8372,160.6057,160.6732,14574.0
2024-03-19 12:05:00,166.58,166.92,166.58,166.87,24418.0,160.7022,161.0302,160.7022,160.9819,24418.0
2024-03-19 12:10:00,166.83,166.87,166.48,166.51,19630.0,160.9433,160.9819,160.6057,160.6346,19630.0
2024-03-19 12:15:00,166.49,167.04,166.49,166.89,25308.0,160.6153,161.1459,160.6153,161.0012,25308.0
2024-03-19 12:20:00,166.91,167.11,166.9,167.1,21869.0,161.0205,161.2135,161.0109,161.2038,21869.0
2024-03-19 12:25:00,167.11,167.15,166.84,166.97,40792.0,161.2135,161.2521,160.953,161.0784,40792.0
2024-03-19 12:30:00,167.0,167.44,167.0,167.38,33224.0,161.1073,161.5318,161.1073,161.4739,33224.0
2024-03-19 12:35:00,167.37,167.74,167.37,167.74,19203.0,161.4643,161.8212,161.4643,161.8212,19203.0
2024-03-19 12:40:00,167.73,168.15,167.73,168.15,17759.0,161.8116,162.2168,161.8116,162.2168,17759.0
2024-03-19 12:45:00,168.2,168.25,167.91,167.95,14386.0,162.265,162.3132,161.9852,162.0238,14386.0
2024-03-19 12:50:00,167.96,168.31,167.94,168.15,17623.0,162.0335,162.3711,162.0142,162.2168,17623.0
2024-03-19 12:55:00,168.15,168.18,167.74,167.75,12597.0,162.2168,162.2457,161.8212,161.8309,12597.0
2024-03-19 13:00:00,167.76,168.01,167.57,167.59,35753.0,161.8405,162.0817,161.6572,161.6765,35753.0
2024-03-19 13:05:00,167.56,167.59,167.38,167.38,18819.0,161.6476,161.6765,161.4739,161.4739,18819.0
2024-03-19 13:10:00,167.38,167.44,167.28,167.28,13212.0,161.4739,161.5318,161.3775,161.3775,13212.0
2024-03-19 13:15:00,167.27,167.4,167.15,167.33,17125.0,161.3678,161.4932,161.2521,161.4257,17125.0
2024-03-19 13:20:00,167.28,167.32,167.21,167.21,8815.0,161.3775,161.4161,161.3099,161.3099,8815.0
2024-03-19 13:25:00,167.21,167.43,167.16,167.28,17931.0,161.3099,161.5222,161.2617,161.3775,17931.0
2024-03-19 13:30:00,167.3,167.51,167.24,167.33,24209.0,161.3968,161.5993,161.3389,161.4257,24209.0
2024-03-19 13:35:00,167.3,167.46,167.26,167.46,17172.0,161.3968,161.5511,161.3582,161.5511,17172.0
2024-03-19 13:40:00,167.46,167.49,167.28,167.31,11617.0,161.5511,161.5801,161.3775,161.4064,11617.0
2024-03-19 13:45:00,167.31,167.41,167.25,167.29,29782.0,161.4064,161.5029,161.3485,161.3871,29782.0
2024-03-19 13:50:00,167.27,167.29,167.0,167.11,23934.0,161.3678,161.3871,161.1073,161.2135,23934.0
2024-03-19 13:55:00,167.11,167.28,167.05,167.27,22527.0,161.2135,161.3775,161.1556,161.3678,22527.0
2024-03-19 14:00:00,167.25,167.32,167.19,167.23,14994.0,161.3485,161.4161,161.2906,161.3292,14994.0
2024-03-19 14:05:00,167.24,167.32,167.17,167.21,19992.0,161.3389,161.4161,161.2713,161.3099,19992.0
2024-03-19 14:10:00,167.22,167.24,167.11,167.13,34971.0,161.3196,161.3389,161.2135,161.2328,34971.0
2024-03-19 14:15:00,167.09,167.23,167.07,167.16,24143.0,161.1942,161.3292,161.1749,161.2617,24143.0
2024-03-19 14:20:00,167.14,167.18,167.04,167.17,16616.0,161.2424,161.281,161.1459,161.2713,16616.0
2024-03-19 14:25:00,167.18,167.53,167.16,167.52,17975.0,161.281,161.6186,161.2617,161.609,17975.0
2024-03-19 14:30:00,167.57,167.77,167.42,167.47,21182.0,161.6572,161.8502,161.5125,161.5608,21182.0
2024-03-19 14:35:00,167.46,167.69,167.43,167.62,13977.0,161.5511,161.773,161.5222,161.7055,13977.0
2024-03-19 14:40:00,167.57,167.69,167.54,167.68,13708.0,161.6572,161.773,161.6283,161.7634,13708.0
2024-03-19 14:45:00,167.68,167.7,167.54,167.6,11295.0,161.7634,161.7826,161.6283,161.6862,11295.0
2024-03-19 14:50:00,167.56,167.69,167.47,167.48,18675.0,161.6476,161.773,161.5608,161.5704,18675.0
2024-03-19 14:55:00,167.45,167.65,167.39,167.58,22047.0,161.5415,161.7344,161.4836,161.6669,22047.0
2024-03-19 15:00:00,167.58,167.68,167.52,167.56,18681.0,161.6669,161.7634,161.609,161.6476,18681.0
2024-03-19 15:05:00,167.58,167.58,167.28,167.31,24076.0,161.6669,161.6669,161.3775,161.4064,24076.0
2024-03-19 15:10:00,167.32,167.43,167.22,167.27,47700.0,161.4161,161.5222,161.3196,161.3678,47700.0
2024-03-19 15:15:00,167.25,167.25,167.06,167.18,20897.0,161.3485,161.3485,161.1652,161.281,20897.0
2024-03-19 15:20:00,167.16,167.2,166.85,166.96,21419.0,161.2617,161.3003,160.9626,161.0688,21419.0
2024-03-19 15:25:00,166.96,167.3,166.95,167.22,25509.0,161.0688,161.3968,161.0591,161.3196,25509.0
2024-03-19 15:30:00,167.21,167.28,167.05,167.09,48084.0,161.3099,161.3775,161.1556,161.1942,48084.0
2024-03-19 15:35:00,167.11,167.19,166.99,167.11,88874.0,161.2135,161.2906,161.0977,161.2135,88874.0
2024-03-19 15:40:00,167.09,167.11,166.74,166.82,65322.0,161.1942,161.2135,160.8565,160.9337,65322.0
2024-03-19 15:45:00,166.82,167.18,166.76,167.15,67129.0,160.9337,161.281,160.8758,161.2521,67129.0
2024-03-19 15:50:00,167.14,167.15,166.79,166.8,113972.0,161.2424,161.2521,160.9048,160.9144,113972.0
2024-03-19 15:55:00,166.78,166.85,166.64,166.77,244214.0,160.8951,160.9626,160.76,160.8855,244214.0
2024-03-20 09:30:00,167.08,167.24,166.5,166.5,83883.0,161.1845,161.3389,160.625,160.625,83883.0
2024-03-20 09:35:00,166.49,166.99,166.47,166.99,20825.0,160.6153,161.0977,160.596,161.0977,20825.0
2024-03-20 09:40:00,166.94,166.95,166.44,166.44,89211.0,161.0495,161.0591,160.5671,160.5671,89211.0
2024-03-20 09:45:00,166.51,167.08,166.51,167.01,34291.0,160.6346,161.1845,160.6346,161.117,34291.0
2024-03-20 09:50:00,167.0,167.01,166.76,166.92,37529.0,161.1073,161.117,160.8758,161.0302,37529.0
2024-03-20 09:55:00,166.89,167.05,166.74,166.93,10793.0,161.0012,161.1556,160.8565,161.0398,10793.0
2024-03-20 10:00:00,167.0,167.12,166.78,166.79,11985.0,161.1073,161.2231,160.8951,160.9048,11985.0
2024-03-20 10:05:00,166.85,167.06,166.8,167.0,9388.0,160.9626,161.1652,160.9144,161.1073,9388.0
2024-03-20 10:10:00,166.98,167.26,166.97,167.25,10404.0,161.088,161.3582,161.0784,161.3485,10404.0
2024-03-20 10:15:00,167.27,167.33,167.18,167.29,10985.0,161.3678,161.4257,161.281,161.3871,10985.0
2024-03-20 10:20:00,167.28,167.44,167.21,167.4,19448.0,161.3775,161.5318,161.3099,161.4932,19448.0
2024-03-20 10:25:00,167.36,167.49,167.29,167.44,6756.0,161.4546,161.5801,161.3871,161.5318,6756.0
2024-03-20 10:30:00,167.44,167.56,167.4,167.42,12464.0,161.5318,161.6476,161.4932,161.5125,12464.0
2024-03-20 10:35:00,167.38,167.38,167.1,167.34,13951.0,161.4739,161.4739,161.2038,161.4353,13951.0
2024-03-20 10:40:00,167.32,167.35,167.17,167.35,19658.0,161.4161,161.445,161.2713,161.445,19658.0
2024-03-20 10:45:00,167.35,167.44,167.16,167.17,25851.0,161.445,161.5318,161.2617,161.2713,25851.0
2024-03-20 10:50:00,167.16,167.35,167.14,167.27,10464.0,161.2617,161.445,161.2424,161.3678,10464.0
2024-03-20 10:55:00,167.28,167.34,167.23,167.25,14383.0,161.3775,161.4353,161.3292,161.3485,14383.0
2024-03-20 11:00:00,167.27,167.41,167.22,167.27,10575.0,161.3678,161.5029,161.3196,161.3678,10575.0
2024-03-20 11:05:00,167.25,167.52,167.25,167.52,20639.0,161.3485,161.609,161.3485,161.609,20639.0
2024-03-20 11:10:00,167.56,167.68,167.53,167.63,18554.0,161.6476,161.7634,161.6186,161.7151,18554.0
2024-03-20 11:15:00,167.65,167.65,167.5,167.5,20682.0,161.7344,161.7344,161.5897,161.5897,20682.0
2024-03-20 11:20:00,167.53,167.53,167.33,167.4,7241.0,161.6186,161.6186,161.4257,161.4932,7241.0
2024-03-20 11:25:00,167.41,167.5,167.4,167.48,6548.0,161.5029,161.5897,161.4932,161.5704,6548.0
2024-03-20 11:30:00,167.5,167.58,167.29,167.32,8813.0,161.5897,161.6669,161.3871,161.4161,8813.0
2024-03-20 11:35:00,167.34,167.36,167.14,167.21,11637.0,161.4353,161.4546,161.2424,161.3099,11637.0
2024-03-20 11:40:00,167.23,167.28,167.22,167.27,2884.0,161.3292,161.3775,161.3196,161.3678,2884.0
2024-03-20 11:45:00,167.25,167.27,167.11,167.12,12182.0,161.3485,161.3678,161.2135,161.2231,12182.0
2024-03-20 11:50:00,167.15,167.34,167.11,167.33,10191.0,161.2521,161.4353,161.2135,161.4257,10191.0
2024-03-20 11:55:00,167.3,167.45,167.23,167.39,10087.0,161.3968,161.5415,161.3292,161.4836,10087.0
2024-03-20 12:00:00,167.36,167.4,167.24,167.27,33446.0,161.4546,161.4932,161.3389,161.3678,33446.0
2024-03-20 12:05:00,167.31,167.32,167.13,167.24,7451.0,161.4064,161.4161,161.2328,161.3389,7451.0
2024-03-20 12:10:00,167.22,167.23,166.91,166.94,13270.0,161.3196,161.3292,161.0205,161.0495,13270.0
2024-03-20 12:15:00,166.96,166.97,166.84,166.96,10257.0,161.0688,161.0784,160.953,161.0688,10257.0
2024-03-20 12:20:00,166.99,166.99,166.81,166.89,7915.0,161.0977,161.0977,160.924,161.0012,7915.0
2024-03-20 12:25:00,166.88,166.97,166.79,166.95,7491.0,160.9916,161.0784,160.9048,161.0591,7491.0
2024-03-20 12:30:00,166.95,166.95,166.72,166.8,11710.0,161.0591,161.0591,160.8372,160.9144,11710.0
2024-03-20 12:35:00,166.8,166.88,166.69,166.84,31949.0,160.9144,160.9916,160.8083,160.953,31949.0
2024-03-20 12:40:00,166.84,166.96,166.79,166.84,8914.0,160.953,161.0688,160.9048,160.953,8914.0
2024-03-20 12:45:00,166.84,166.84,166.63,166.82,17226.0,160.953,160.953,160.7504,160.9337,17226.0
2024-03-20 12:50:00,166.81,166.82,166.71,166.75,12708.0,160.924,160.9337,160.8276,160.8662,12708.0
2024-03-20 12:55:00,166.78,166.86,166.7,166.78,9914.0,160.8951,160.9723,160.8179,160.8951,9914.0
2024-03-20 13:00:00,166.78,166.82,166.68,166.7,6580.0,160.8951,160.9337,160.7986,160.8179,6580.0
2024-03-20 13:05:00,166.71,166.75,166.62,166.64,12210.0,160.8276,160.8662,160.7408,160.76,12210.0
2024-03-20 13:10:00,166.67,166.68,166.52,166.61,13829.0,160.789,160.7986,160.6443,160.7311,13829.0
2024-03-20 13:15:00,166.6,166.77,166.6,166.77,6666.0,160.7215,160.8855,160.7215,160.8855,6666.0
2024-03-20 13:20:00,166.8,166.89,166.7,166.82,15385.0,160.9144,161.0012,160.8179,160.9337,15385.0
2024-03-20 13:25:00,166.82,166.91,166.7,166.7,27075.0,160.9337,161.0205,160.8179,160.8179,27075.0
2024-03-20 13:30:00,166.69,166.73,166.58,166.59,8646.0,160.8083,160.8469,160.7022,160.7118,8646.0
2024-03-20 13:35:00,166.59,166.61,166.4,166.42,16363.0,160.7118,160.7311,160.5285,160.5478,16363.0
2024-03-20 13:40:00,166.41,166.49,166.27,166.36,12390.0,160.5382,160.6153,160.4031,160.4899,12390.0
2024-03-20 13:45:00,166.34,166.53,166.28,166.53,17756.0,160.4706,160.6539,160.4127,160.6539,17756.0
2024-03-20 13:50:00,166.54,166.79,166.53,166.79,13336.0,160.6636,160.9048,160.6539,160.9048,13336.0
2024-03-20 13:55:00,166.78,166.84,166.66,166.7,34707.0,160.8951,160.953,160.7793,160.8179,34707.0
2024-03-20 14:00:00,166.75,167.64,166.73,167.63,62404.0,160.8662,161.7248,160.8469,161.7151,62404.0
2024-03-20 14:05:00,167.58,168.19,167.58,167.93,55659.0,161.6669,162.2554,161.6669,162.0045,55659.0
2024-03-20 14:10:00,168.05,168.38,168.01,168.05,49633.0,162.1203,162.4387,162.0817,162.1203,49633.0
2024-03-20 14:15:00,168.11,168.11,167.42,167.44,16708.0,162.1782,162.1782,161.5125,161.5318,16708.0
2024-03-20 14:20:00,167.41,167.53,167.04,167.28,55893.0,161.5029,161.6186,161.1459,161.3775,55893.0
2024-03-20 14:25:00,167.24,167.8,167.11,167.72,21321.0,161.3389,161.8791,161.2135,161.8019,21321.0
2024-03-20 14:30:00,167.77,167.94,167.07,167.07,93844.0,161.8502,162.0142,161.1749,161.1749,93844.0
2024-03-20 14:35:00,166.96,168.0,166.92,167.95,21656.0,161.0688,162.0721,161.0302,162.0238,21656.0
2024-03-20 14:40:00,167.99,168.16,167.51,167.99,12060.0,162.0624,162.2264,161.5993,162.0624,12060.0
2024-03-20 14:45:00,168.0,168.61,168.0,168.53,22454.0,162.0721,162.6605,162.0721,162.5834,22454.0
2024-03-20 14:50:00,168.54,168.67,168.05,168.39,17731.0,162.593,162.7184,162.1203,162.4483,17731.0
2024-03-20 14:55:00,168.44,168.55,168.14,168.26,16988.0,162.4965,162.6027,162.2071,162.3229,16988.0
2024-03-20 15:00:00,168.19,168.49,168.11,168.3,15209.0,162.2554,162.5448,162.1782,162.3615,15209.0
2024-03-20 15:05:00,168.22,168.91,168.22,168.84,29672.0,162.2843,162.9499,162.2843,162.8824,29672.0
2024-03-20 15:10:00,168.84,169.28,168.83,168.93,24302.0,162.8824,163.3069,162.8728,162.9692,24302.0
2024-03-20 15:15:00,168.94,169.66,168.94,169.66,23556.0,162.9789,163.6735,162.9789,163.6735,23556.0
2024-03-20 15:20:00,169.7,169.7,169.26,169.55,27122.0,163.7121,163.7121,163.2876,163.5674,27122.0
2024-03-20 15:25:00,169.55,169.82,169.48,169.59,28065.0,163.5674,163.8278,163.4998,163.606,28065.0
2024-03-20 15:30:00,169.65,170.14,169.65,170.03,33159.0,163.6638,164.1365,163.6638,164.0304,33159.0
2024-03-20 15:35:00,170.04,170.04,169.61,169.86,49221.0,164.0401,164.0401,163.6252,163.8664,49221.0
2024-03-20 15:40:00,169.82,169.96,169.47,169.47,35617.0,163.8278,163.9629,163.4902,163.4902,35617.0
2024-03-20 15:45:00,169.47,169.67,169.28,169.31,41009.0,163.4902,163.6831,163.3069,163.3358,41009.0
2024-03-20 15:50:00,169.31,169.82,169.13,169.66,73310.0,163.3358,163.8278,163.1622,163.6735,73310.0
2024-03-20 15:55:00,169.68,170.06,169.68,170.06,240469.0,163.6928,164.0594,163.6928,164.0594,240469.0
2024-03-21 09:30:00,172.83,173.87,172.15,173.87,100799.0,166.7316,167.7349,166.0756,167.7349,100799.0
2024-03-21 09:35:00,173.78,174.5,173.5,174.39,52052.0,167.6481,168.3427,167.378,168.2366,52052.0
2024-03-21 09:40:00,174.38,174.79,173.67,173.75,40138.0,168.2269,168.6225,167.542,167.6192,40138.0
2024-03-21 09:45:00,173.75,174.1,173.24,173.54,47856.0,167.6192,167.9568,167.1272,167.4166,47856.0
2024-03-21 09:50:00,173.55,173.59,173.02,173.13,34072.0,167.4262,167.4648,166.9149,167.021,34072.0
2024-03-21 09:55:00,173.23,173.42,173.06,173.42,22296.0,167.1175,167.3008,166.9535,167.3008,22296.0
2024-03-21 10:00:00,173.43,173.65,173.24,173.25,19209.0,167.3105,167.5227,167.1272,167.1368,19209.0
2024-03-21 10:05:00,173.25,173.31,172.76,172.8,26766.0,167.1368,167.1947,166.6641,166.7027,26766.0
2024-03-21 10:10:00,172.83,172.9,172.63,172.75,30682.0,166.7316,166.7992,166.5387,166.6545,30682.0
2024-03-21 10:15:00,172.8,173.59,172.79,173.59,23648.0,166.7027,167.4648,166.693,167.4648,23648.0
2024-03-21 10:20:00,173.61,173.79,173.57,173.63,21351.0,167.4841,167.6578,167.4455,167.5034,21351.0
2024-03-21 10:25:00,173.62,173.81,173.48,173.75,27804.0,167.4938,167.6771,167.3587,167.6192,27804.0
2024-03-21 10:30:00,173.75,174.08,173.51,174.08,29549.0,167.6192,167.9375,167.3876,167.9375,29549.0
2024-03-21 10:35:00,174.08,174.35,174.0,174.07,26200.0,167.9375,168.198,167.8603,167.9279,26200.0
2024-03-21 10:40:00,174.05,174.09,173.8,173.81,14921.0,167.9086,167.9472,167.6674,167.6771,14921.0
2024-03-21 10:45:00,173.86,173.98,173.8,173.97,15126.0,167.7253,167.8411,167.6674,167.8314,15126.0
2024-03-21 10:50:00,173.97,173.97,173.69,173.8,21966.0,167.8314,167.8314,167.5613,167.6674,21966.0
2024-03-21 10:55:00,173.8,173.92,173.65,173.75,42813.0,167.6674,167.7832,167.5227,167.6192,42813.0
2024-03-21 11:00:00,173.75,173.91,173.43,173.48,33615.0,167.6192,167.7735,167.3105,167.3587,33615.0
2024-03-21 11:05:00,173.48,173.48,173.15,173.2,20639.0,167.3587,167.3587,167.0403,167.0886,20639.0
2024-03-21 11:10:00,173.2,173.44,173.19,173.28,24650.0,167.0886,167.3201,167.0789,167.1658,24650.0
2024-03-21 11:15:00,173.26,173.44,173.2,173.3,17442.0,167.1465,167.3201,167.0886,167.185,17442.0
2024-03-21 11:20:00,173.3,173.69,173.28,173.6,33760.0,167.185,167.5613,167.1658,167.4745,33760.0
2024-03-21 11:25:00,173.59,173.66,173.46,173.59,24439.0,167.4648,167.5323,167.3394,167.4648,24439.0
2024-03-21 11:30:00,173.59,173.74,173.49,173.66,19652.0,167.4648,167.6095,167.3683,167.5323,19652.0
2024-03-21 11:35:00,173.66,173.85,173.62,173.85,15767.0,167.5323,167.7156,167.4938,167.7156,15767.0
2024-03-21 11:40:00,173.87,174.09,173.84,174.05,20639.0,167.7349,167.9472,167.706,167.9086,20639.0
2024-03-21 11:45:00,174.06,174.22,174.0,174.03,25215.0,167.9182,168.0726,167.8603,167.8893,25215.0
2024-03-21 11:50:00,174.03,174.34,174.0,174.33,20810.0,167.8893,168.1883,167.8603,168.1787,20810.0
2024-03-21 11:55:00,174.36,174.41,174.24,174.4,14011.0,168.2076,168.2559,168.0919,168.2462,14011.0
2024-03-21 12:00:00,174.4,174.53,174.34,174.52,18922.0,168.2462,168.3716,168.1883,168.362,18922.0
2024-03-21 12:05:00,174.52,174.65,174.36,174.37,19318.0,168.362,168.4874,168.2076,168.2173,19318.0
2024-03-21 12:10:00,174.38,174.5,174.28,174.5,23564.0,168.2269,168.3427,168.1305,168.3427,23564.0
2024-03-21 12:15:00,174.47,174.71,174.44,174.68,17127.0,168.3138,168.5453,168.2848,168.5164,17127.0
2024-03-21 12:20:00,174.68,174.74,174.52,174.52,17510.0,168.5164,168.5742,168.362,168.362,17510.0
2024-03-21 12:25:00,174.55,174.6,174.43,174.48,12201.0,168.3909,168.4392,168.2752,168.3234,12201.0
2024-03-21 12:30:00,174.5,174.51,174.11,174.18,11806.0,168.3427,168.3524,167.9665,168.034,11806.0
2024-03-21 12:35:00,174.19,174.38,174.18,174.3,17491.0,168.0436,168.2269,168.034,168.1498,17491.0
2024-03-21 12:40:00,174.33,174.38,174.02,174.07,8528.0,168.1787,168.2269,167.8796,167.9279,8528.0
2024-03-21 12:45:00,174.05,174.19,173.88,174.07,10897.0,167.9086,168.0436,167.7446,167.9279,10897.0
2024-03-21 12:50:00,174.07,174.37,174.07,174.33,12357.0,167.9279,168.2173,167.9279,168.1787,12357.0
2024-03-21 12:55:00,174.33,174.37,174.23,174.24,11227.0,168.1787,168.2173,168.0822,168.0919,11227.0
2024-03-21 13:00:00,174.25,174.28,173.99,174.01,12003.0,168.1015,168.1305,167.8507,167.87,12003.0
2024-03-21 13:05:00,174.02,174.1,173.78,173.83,12577.0,167.8796,167.9568,167.6481,167.6963,12577.0
2024-03-21 13:10:00,173.84,174.0,173.83,173.85,9548.0,167.706,167.8603,167.6963,167.7156,9548.0
2024-03-21 13:15:00,173.85,174.01,173.8,173.91,22414.0,167.7156,167.87,167.6674,167.7735,22414.0
2024-03-21 13:20:00,173.93,174.05,173.87,173.91,15328.0,167.7928,167.9086,167.7349,167.7735,15328.0
2024-03-21 13:25:00,173.91,173.97,173.82,173.9,7092.0,167.7735,167.8314,167.6867,167.7639,7092.0
2024-03-21 13:30:00,173.88,173.9,173.44,173.44,9928.0,167.7446,167.7639,167.3201,167.3201,9928.0
2024-03-21 13:35:00,173.42,173.54,173.36,173.5,13420.0,167.3008,167.4166,167.2429,167.378,13420.0
2024-03-21 13:40:00,173.53,173.72,173.5,173.67,7330.0,167.4069,167.5902,167.378,167.542,7330.0
2024-03-21 13:45:00,173.68,173.76,173.38,173.46,5900.0,167.5516,167.6288,167.2622,167.3394,5900.0
2024-03-21 13:50:00,173.46,173.49,173.27,173.27,8164.0,167.3394,167.3683,167.1561,167.1561,8164.0
2024-03-21 13:55:00,173.24,173.29,173.15,173.17,10452.0,167.1272,167.1754,167.0403,167.0596,10452.0
2024-03-21 14:00:00,173.19,173.19,172.7,172.83,10281.0,167.0789,167.0789,166.6062,166.7316,10281.0
2024-03-21 14:05:00,172.85,172.86,172.38,172.41,10840.0,166.7509,166.7606,166.2975,166.3265,10840.0
2024-03-21 14:10:00,172.41,172.48,172.3,172.39,16857.0,166.3265,166.394,166.2203,166.3072,16857.0
2024-03-21 14:15:00,172.38,172.42,172.17,172.29,12643.0,166.2975,166.3361,166.0949,166.2107,12643.0
2024-03-21 14:20:00,172.3,172.46,172.3,172.36,8123.0,166.2203,166.3747,166.2203,166.2782,8123.0
2024-03-21 14:25:00,172.35,172.62,172.31,172.57,50859.0,166.2686,166.529,166.23,166.4808,50859.0
2024-03-21 14:30:00,172.57,172.6,172.46,172.55,27823.0,166.4808,166.5097,166.3747,166.4615,27823.0
2024-03-21 14:35:00,172.53,172.54,172.04,172.09,23684.0,166.4422,166.4519,165.9695,166.0177,23684.0
2024-03-21 14:40:00,172.06,172.14,171.76,171.9,23042.0,165.9888,166.066,165.6994,165.8344,23042.0
2024-03-21 14:45:00,171.9,172.14,171.88,171.98,16898.0,165.8344,166.066,165.8152,165.9116,16898.0
2024-03-21 14:50:00,171.97,172.06,171.84,171.84,12114.0,165.902,165.9888,165.7766,165.7766,12114.0
2024-03-21 14:55:00,171.84,171.94,171.72,171.94,13669.0,165.7766,165.873,165.6608,165.873,13669.0
2024-03-21 15:00:00,171.96,172.04,171.79,171.89,18105.0,165.8923,165.9695,165.7283,165.8248,18105.0
2024-03-21 15:05:00,171.88,172.29,171.88,172.29,10547.0,165.8152,166.2107,165.8152,166.2107,10547.0
2024-03-21 15:10:00,172.29,172.58,172.25,172.54,11571.0,166.2107,166.4905,166.1721,166.4519,11571.0
2024-03-21 15:15:00,172.56,172.79,172.56,172.79,12818.0,166.4712,166.693,166.4712,166.693,12818.0
2024-03-21 15:20:00,172.77,172.79,172.58,172.76,17357.0,166.6737,166.693,166.4905,166.6641,17357.0
2024-03-21 15:25:00,172.74,172.83,172.68,172.72,17427.0,166.6448,166.7316,166.5869,166.6255,17427.0
2024-03-21 15:30:00,172.72,172.74,172.53,172.54,20069.0,166.6255,166.6448,166.4422,166.4519,20069.0
2024-03-21 15:35:00,172.52,172.58,172.44,172.54,24685.0,166.4326,166.4905,166.3554,166.4519,24685.0
2024-03-21 15:40:00,172.54,172.86,172.52,172.83,23940.0,166.4519,166.7606,166.4326,166.7316,23940.0
2024-03-21 15:45:00,172.8,172.84,172.57,172.71,40942.0,166.7027,166.7413,166.4808,166.6159,40942.0
2024-03-21 15:50:00,172.72,172.85,172.57,172.61,78328.0,166.6255,166.7509,166.4808,166.5194,78328.0
2024-03-21 15:55:00,172.59,172.69,172.5,172.57,173311.0,166.5001,166.5966,166.4133,166.4808,173311.0
2024-03-22 09:30:00,171.73,172.1,171.27,171.7,46649.0,165.6704,166.0274,165.2267,165.6415,46649.0
2024-03-22 09:35:00,171.59,171.8,171.26,171.5,20282.0,165.5354,165.738,165.217,165.4486,20282.0
2024-03-22 09:40:00,171.62,172.35,171.55,172.3,20557.0,165.5643,166.2686,165.4968,166.2203,20557.0
2024-03-22 09:45:00,172.28,172.35,171.99,172.24,10337.0,166.201,166.2686,165.9213,166.1624,10337.0
2024-03-22 09:50:00,172.15,172.83,172.15,172.52,20512.0,166.0756,166.7316,166.0756,166.4326,20512.0
2024-03-22 09:55:00,172.5,172.68,172.36,172.59,8700.0,166.4133,166.5869,166.2782,166.5001,8700.0
2024-03-22 10:00:00,172.6,172.85,172.37,172.85,8519.0,166.5097,166.7509,166.2879,166.7509,8519.0
2024-03-22 10:05:00,172.86,173.11,172.58,172.58,25506.0,166.7606,167.0018,166.4905,166.4905,25506.0
2024-03-22 10:10:00,172.56,172.72,172.45,172.71,9154.0,166.4712,166.6255,166.365,166.6159,9154.0
2024-03-22 10:15:00,172.67,172.91,172.62,172.9,8556.0,166.5773,166.8088,166.529,166.7992,8556.0
2024-03-22 10:20:00,172.91,172.94,172.43,172.43,11806.0,166.8088,166.8377,166.3457,166.3457,11806.0
2024-03-22 10:25:00,172.46,172.62,172.34,172.55,11038.0,166.3747,166.529,166.2589,166.4615,11038.0
2024-03-22 10:30:00,172.52,172.56,172.31,172.32,7568.0,166.4326,166.4712,166.23,166.2396,7568.0
2024-03-22 10:35:00,172.33,172.44,172.26,172.42,11259.0,166.2493,166.3554,166.1817,166.3361,11259.0
2024-03-22 10:40:00,172.41,172.42,172.0,172.0,9747.0,166.3265,166.3361,165.9309,165.9309,9747.0
2024-03-22 10:45:00,172.0,172.07,171.85,171.97,9863.0,165.9309,165.9984,165.7862,165.902,9863.0
2024-03-22 10:50:00,171.92,171.96,171.66,171.7,12069.0,165.8537,165.8923,165.6029,165.6415,12069.0
2024-03-22 10:55:00,171.72,171.89,171.71,171.82,8830.0,165.6608,165.8248,165.6512,165.7573,8830.0
2024-03-22 11:00:00,171.83,172.23,171.82,172.16,17243.0,165.7669,166.1528,165.7573,166.0853,17243.0
2024-03-22 11:05:00,172.14,172.33,172.13,172.22,9717.0,166.066,166.2493,166.0563,166.1432,9717.0
2024-03-22 11:10:00,172.2,172.37,172.2,172.26,9209.0,166.1239,166.2879,166.1239,166.1817,9209.0
2024-03-22 11:15:00,172.24,172.26,172.09,172.16,7903.0,166.1624,166.1817,166.0177,166.0853,7903.0
2024-03-22 11:20:00,172.15,172.33,172.14,172.33,10282.0,166.0756,166.2493,166.066,166.2493,10282.0
2024-03-22 11:25:00,172.33,172.38,172.1,172.24,10628.0,166.2493,166.2975,166.0274,166.1624,10628.0
2024-03-22 11:30:00,172.28,172.54,172.25,172.52,12283.0,166.201,166.4519,166.1721,166.4326,12283.0
2024-03-22 11:35:00,172.5,172.52,172.18,172.24,10456.0,166.4133,166.4326,166.1046,166.1624,10456.0
2024-03-22 11:40:00,172.24,172.27,172.17,172.22,4921.0,166.1624,166.1914,166.0949,166.1432,4921.0
2024-03-22 11:45:00,172.19,172.46,172.18,172.41,8637.0,166.1142,166.3747,166.1046,166.3265,8637.0
2024-03-22 11:50:00,172.4,172.47,172.25,172.3,8071.0,166.3168,166.3843,166.1721,166.2203,8071.0
2024-03-22 11:55:00,172.32,172.36,172.26,172.3,8132.0,166.2396,166.2782,166.1817,166.2203,8132.0
2024-03-22 12:00:00,172.31,172.35,172.18,172.22,13947.0,166.23,166.2686,166.1046,166.1432,13947.0
2024-03-22 12:05:00,172.21,172.23,171.89,171.94,7706.0,166.1335,166.1528,165.8248,165.873,7706.0
2024-03-22 12:10:00,171.94,172.12,171.94,172.12,12930.0,165.873,166.0467,165.873,166.0467,12930.0
2024-03-22 12:15:00,172.12,172.25,172.12,172.23,7822.0,166.0467,166.1721,166.0467,166.1528,7822.0
2024-03-22 12:20:00,172.21,172.33,172.18,172.28,11714.0,166.1335,166.2493,166.1046,166.201,11714.0
2024-03-22 12:25:00,172.27,172.36,172.2,172.36,16081.0,166.1914,166.2782,166.1239,166.2782,16081.0
2024-03-22 12:30:00,172.38,172.41,172.29,172.3,16442.0,166.2975,166.3265,166.2107,166.2203,16442.0
2024-03-22 12:35:00,172.29,172.3,172.12,172.14,4241.0,166.2107,166.2203,166.0467,166.066,4241.0
2024-03-22 12:40:00,172.19,172.39,172.19,172.37,6959.0,166.1142,166.3072,166.1142,166.2879,6959.0
2024-03-22 12:45:00,172.37,172.41,172.23,172.29,8066.0,166.2879,166.3265,166.1528,166.2107,8066.0
2024-03-22 12:50:00,172.28,172.51,172.26,172.46,8786.0,166.201,166.4229,166.1817,166.3747,8786.0
2024-03-22 12:55:00,172.44,172.51,172.41,172.5,12541.0,166.3554,166.4229,166.3265,166.4133,12541.0
2024-03-22 13:00:00,172.5,172.73,172.46,172.72,12734.0,166.4133,166.6352,166.3747,166.6255,12734.0
2024-03-22 13:05:00,172.7,172.9,172.69,172.89,18807.0,166.6062,166.7992,166.5966,166.7895,18807.0
2024-03-22 13:10:00,172.9,173.23,172.81,173.21,12156.0,166.7992,167.1175,166.7123,167.0982,12156.0
2024-03-22 13:15:00,173.25,173.73,173.21,173.35,43753.0,167.1368,167.5999,167.0982,167.2333,43753.0
2024-03-22 13:20:00,173.37,173.37,173.14,173.22,5077.0,167.2526,167.2526,167.0307,167.1079,5077.0
2024-03-22 13:25:00,173.23,173.4,173.22,173.23,11245.0,167.1175,167.2815,167.1079,167.1175,11245.0
2024-03-22 13:30:00,173.26,173.32,173.17,173.18,8222.0,167.1465,167.2043,167.0596,167.0693,8222.0
2024-03-22 13:35:00,173.2,173.22,173.04,173.04,8151.0,167.0886,167.1079,166.9342,166.9342,8151.0
2024-03-22 13:40:00,173.1,173.1,172.89,173.03,12822.0,166.9921,166.9921,166.7895,166.9246,12822.0
2024-03-22 13:45:00,173.04,173.17,173.04,173.13,9538.0,166.9342,167.0596,166.9342,167.021,9538.0
2024-03-22 13:50:00,173.11,173.27,173.1,173.2,8436.0,167.0018,167.1561,166.9921,167.0886,8436.0
2024-03-22 13:55:00,173.2,173.38,173.19,173.33,6438.0,167.0886,167.2622,167.0789,167.214,6438.0
2024-03-22 14:00:00,173.29,173.32,173.2,173.24,7931.0,167.1754,167.2043,167.0886,167.1272,7931.0
2024-03-22 14:05:00,173.25,173.27,173.18,173.23,9506.0,167.1368,167.1561,167.0693,167.1175,9506.0
2024-03-22 14:10:00,173.25,173.27,173.11,173.12,12781.0,167.1368,167.1561,167.0018,167.0114,12781.0
2024-03-22 14:15:00,173.06,173.06,172.86,172.87,13004.0,166.9535,166.9535,166.7606,166.7702,13004.0
2024-03-22 14:20:00,172.9,172.93,172.81,172.81,8388.0,166.7992,166.8281,166.7123,166.7123,8388.0
2024-03-22 14:25:00,172.81,172.99,172.8,172.91,15515.0,166.7123,166.886,166.7027,166.8088,15515.0
2024-03-22 14:30:00,172.91,172.91,172.73,172.82,9681.0,166.8088,166.8088,166.6352,166.722,9681.0
2024-03-22 14:35:00,172.84,173.02,172.84,172.97,10512.0,166.7413,166.9149,166.7413,166.8667,10512.0
2024-03-22 14:40:00,172.93,172.98,172.84,172.89,9995.0,166.8281,166.8763,166.7413,166.7895,9995.0
2024-03-22 14:45:00,172.91,173.04,172.83,173.0,11887.0,166.8088,166.9342,166.7316,166.8956,11887.0
2024-03-22 14:50:00,172.92,173.04,172.91,173.01,8689.0,166.8185,166.9342,166.8088,166.9053,8689.0
2024-03-22 14:55:00,173.0,173.08,172.98,173.06,14054.0,166.8956,166.9728,166.8763,166.9535,14054.0
2024-03-22 15:00:00,173.08,173.08,172.77,172.85,6970.0,166.9728,166.9728,166.6737,166.7509,6970.0
2024-03-22 15:05:00,172.83,172.88,172.7,172.79,12501.0,166.7316,166.7799,166.6062,166.693,12501.0
2024-03-22 15:10:00,172.77,172.82,172.42,172.54,12581.0,166.6737,166.722,166.3361,166.4519,12581.0
2024-03-22 15:15:00,172.52,172.52,172.26,172.43,15104.0,166.4326,166.4326,166.1817,166.3457,15104.0
2024-03-22 15:20:00,172.43,172.44,172.27,172.36,12880.0,166.3457,166.3554,166.1914,166.2782,12880.0
2024-03-22 15:25:00,172.37,172.54,172.35,172.43,15069.0,166.2879,166.4519,166.2686,166.3457,15069.0
2024-03-22 15:30:00,172.41,172.48,172.36,172.43,18291.0,166.3265,166.394,166.2782,166.3457,18291.0
2024-03-22 15:35:00,172.43,172.67,172.43,172.6,17205.0,166.3457,166.5773,166.3457,166.5097,17205.0
2024-03-22 15:40:00,172.62,172.89,172.62,172.87,25513.0,166.529,166.7895,166.529,166.7702,25513.0
2024-03-22 15:45:00,172.85,172.99,172.76,172.93,26789.0,166.7509,166.886,166.6641,166.8281,26789.0
2024-03-22 15:50:00,172.95,173.08,172.79,172.81,56880.0,166.8474,166.9728,166.693,166.7123,56880.0
2024-03-22 15:55:00,172.8,172.87,172.42,172.49,141324.0,166.7027,166.7702,166.3361,166.4036,141324.0
2024-03-25 09:30:00,170.72,171.46,170.72,171.07,65694.0,164.6961,165.41,164.6961,165.0337,65694.0
2024-03-25 09:35:00,171.09,171.44,170.98,171.0,23097.0,165.053,165.3907,164.9469,164.9662,23097.0
2024-03-25 09:40:00,171.06,171.07,170.79,170.94,23912.0,165.0241,165.0337,164.7636,164.9083,23912.0
2024-03-25 09:45:00,170.93,171.37,170.92,171.28,30819.0,164.8987,165.3231,164.889,165.2363,30819.0
2024-03-25 09:50:00,171.24,171.5,171.13,171.17,14506.0,165.1977,165.4486,165.0916,165.1302,14506.0
2024-03-25 09:55:00,171.17,171.22,170.9,170.9,8325.0,165.1302,165.1784,164.8697,164.8697,8325.0
2024-03-25 10:00:00,170.84,171.03,170.62,170.7,13515.0,164.8118,164.9951,164.5996,164.6768,13515.0
2024-03-25 10:05:00,170.71,170.93,170.61,170.93,13998.0,164.6864,164.8987,164.59,164.8987,13998.0
2024-03-25 10:10:00,171.0,171.2,170.85,171.14,19786.0,164.9662,165.1591,164.8215,165.1013,19786.0
2024-03-25 10:15:00,171.18,171.46,171.18,171.22,6087.0,165.1399,165.41,165.1399,165.1784,6087.0
2024-03-25 10:20:00,171.19,171.59,171.19,171.44,14163.0,165.1495,165.5354,165.1495,165.3907,14163.0
2024-03-25 10:25:00,171.44,171.5,171.32,171.35,9995.0,165.3907,165.4486,165.2749,165.3039,9995.0
2024-03-25 10:30:00,171.34,171.4,171.04,171.12,7679.0,165.2942,165.3521,165.0048,165.082,7679.0
2024-03-25 10:35:00,171.11,171.27,171.0,171.22,13235.0,165.0723,165.2267,164.9662,165.1784,13235.0
2024-03-25 10:40:00,171.21,171.4,171.21,171.25,9430.0,165.1688,165.3521,165.1688,165.2074,9430.0
2024-03-25 10:45:00,171.23,171.26,170.97,171.12,6182.0,165.1881,165.217,164.9373,165.082,6182.0
2024-03-25 10:50:00,171.13,171.26,171.08,171.22,13385.0,165.0916,165.217,165.0434,165.1784,13385.0
2024-03-25 10:55:00,171.26,171.57,171.26,171.57,5071.0,165.217,165.5161,165.217,165.5161,5071.0
2024-03-25 11:00:00,171.55,171.79,171.51,171.68,15244.0,165.4968,165.7283,165.4582,165.6222,15244.0
2024-03-25 11:05:00,171.71,171.96,171.71,171.89,4746.0,165.6512,165.8923,165.6512,165.8248,4746.0
2024-03-25 11:10:00,171.92,171.98,171.82,171.96,7368.0,165.8537,165.9116,165.7573,165.8923,7368.0
2024-03-25 11:15:00,171.98,172.14,171.98,172.03,6804.0,165.9116,166.066,165.9116,165.9599,6804.0
2024-03-25 11:20:00,172.17,172.2,171.84,171.84,5344.0,166.0949,166.1239,165.7766,165.7766,5344.0
2024-03-25 11:25:00,171.85,172.0,171.71,171.97,13631.0,165.7862,165.9309,165.6512,165.902,13631.0
2024-03-25 11:30:00,171.97,172.09,171.76,171.84,10948.0,165.902,166.0177,165.6994,165.7766,10948.0
2024-03-25 11:35:00,171.82,172.16,171.74,172.16,8596.0,165.7573,166.0853,165.6801,166.0853,8596.0
2024-03-25 11:40:00,172.13,172.2,172.0,172.13,5084.0,166.0563,166.1239,165.9309,166.0563,5084.0
2024-03-25 11:45:00,172.13,172.21,172.09,172.17,4539.0,166.0563,166.1335,166.0177,166.0949,4539.0
2024-03-25 11:50:00,172.13,172.13,171.96,171.97,7920.0,166.0563,166.0563,165.8923,165.902,7920.0
2024-03-25 11:55:00,171.98,172.07,171.82,171.86,6288.0,165.9116,165.9984,165.7573,165.7959,6288.0
2024-03-25 12:00:00,171.79,171.83,171.71,171.77,11619.0,165.7283,165.7669,165.6512,165.709,11619.0
2024-03-25 12:05:00,171.76,171.93,171.76,171.79,8013.0,165.6994,165.8634,165.6994,165.7283,8013.0
2024-03-25 12:10:00,171.82,171.89,171.79,171.88,5840.0,165.7573,165.8248,165.7283,165.8152,5840.0
2024-03-25 12:15:00,171.88,171.99,171.87,171.9,6968.0,165.8152,165.9213,165.8055,165.8344,6968.0
2024-03-25 12:20:00,171.85,171.86,171.72,171.74,5924.0,165.7862,165.7959,165.6608,165.6801,5924.0
2024-03-25 12:25:00,171.72,171.75,171.64,171.68,7463.0,165.6608,165.6897,165.5836,165.6222,7463.0
2024-03-25 12:30:00,171.7,171.7,171.58,171.66,5788.0,165.6415,165.6415,165.5257,165.6029,5788.0
2024-03-25 12:35:00,171.66,171.83,171.66,171.67,7101.0,165.6029,165.7669,165.6029,165.6126,7101.0
2024-03-25 12:40:00,171.63,171.76,171.57,171.67,5624.0,165.574,165.6994,165.5161,165.6126,5624.0
2024-03-25 12:45:00,171.71,171.98,171.69,171.91,9053.0,165.6512,165.9116,165.6319,165.8441,9053.0
2024-03-25 12:50:00,171.91,172.03,171.85,171.96,8301.0,165.8441,165.9599,165.7862,165.8923,8301.0
2024-03-25 12:55:00,171.94,171.94,171.83,171.86,2435.0,165.873,165.873,165.7669,165.7959,2435.0
2024-03-25 13:00:00,171.84,171.9,171.78,171.85,4860.0,165.7766,165.8344,165.7187,165.7862,4860.0
2024-03-25 13:05:00,171.85,171.89,171.8,171.85,17241.0,165.7862,165.8248,165.738,165.7862,17241.0
2024-03-25 13:10:00,171.84,171.9,171.76,171.9,6465.0,165.7766,165.8344,165.6994,165.8344,6465.0
2024-03-25 13:15:00,171.91,172.07,171.89,172.06,6507.0,165.8441,165.9984,165.8248,165.9888,6507.0
2024-03-25 13:20:00,172.05,172.06,171.95,172.02,9668.0,165.9792,165.9888,165.8827,165.9502,9668.0
2024-03-25 13:25:00,172.02,172.08,171.99,172.02,3558.0,165.9502,166.0081,165.9213,165.9502,3558.0
2024-03-25 13:30:00,172.05,172.14,172.02,172.14,8548.0,165.9792,166.066,165.9502,166.066,8548.0
2024-03-25 13:35:00,172.13,172.13,171.87,172.0,5748.0,166.0563,166.0563,165.8055,165.9309,5748.0
2024-03-25 13:40:00,171.99,172.11,171.99,172.05,4795.0,165.9213,166.037,165.9213,165.9792,4795.0
2024-03-25 13:45:00,172.12,172.16,171.99,171.99,9276.0,166.0467,166.0853,165.9213,165.9213,9276.0
2024-03-25 13:50:00,172.0,172.12,171.99,172.12,5626.0,165.9309,166.0467,165.9213,166.0467,5626.0
2024-03-25 13:55:00,172.12,172.19,172.0,172.19,7430.0,166.0467,166.1142,165.9309,166.1142,7430.0
2024-03-25 14:00:00,172.17,172.24,172.1,172.11,15306.0,166.0949,166.1624,166.0274,166.037,15306.0
2024-03-25 14:05:00,172.11,172.22,172.1,172.21,16596.0,166.037,166.1432,166.0274,166.1335,16596.0
2024-03-25 14:10:00,172.19,172.24,172.18,172.23,10170.0,166.1142,166.1624,166.1046,166.1528,10170.0
2024-03-25 14:15:00,172.22,172.33,172.18,172.21,17574.0,166.1432,166.2493,166.1046,166.1335,17574.0
2024-03-25 14:20:00,172.21,172.23,171.99,172.0,12248.0,166.1335,166.1528,165.9213,165.9309,12248.0
2024-03-25 14:25:00,172.03,172.25,172.01,172.19,19033.0,165.9599,166.1721,165.9406,166.1142,19033.0
2024-03-25 14:30:00,172.18,172.18,171.9,171.93,7377.0,166.1046,166.1046,165.8344,165.8634,7377.0
2024-03-25 14:35:00,171.95,172.02,171.93,171.99,49700.0,165.8827,165.9502,165.8634,165.9213,49700.0
2024-03-25 14:40:00,171.97,172.0,171.74,171.75,18050.0,165.902,165.9309,165.6801,165.6897,18050.0
2024-03-25 14:45:00,171.7,171.81,171.69,171.72,13761.0,165.6415,165.7476,165.6319,165.6608,13761.0
2024-03-25 14:50:00,171.7,171.82,171.69,171.75,29439.0,165.6415,165.7573,165.6319,165.6897,29439.0
2024-03-25 14:55:00,171.77,171.83,171.71,171.76,28619.0,165.709,165.7669,165.6512,165.6994,28619.0
2024-03-25 15:00:00,171.76,171.76,171.42,171.43,12937.0,165.6994,165.6994,165.3714,165.381,12937.0
2024-03-25 15:05:00,171.44,171.45,171.2,171.27,27104.0,165.3907,165.4003,165.1591,165.2267,27104.0
2024-03-25 15:10:00,171.27,171.35,171.15,171.26,29555.0,165.2267,165.3039,165.1109,165.217,29555.0
2024-03-25 15:15:00,171.26,171.33,171.16,171.16,32521.0,165.217,165.2846,165.1206,165.1206,32521.0
2024-03-25 15:20:00,171.18,171.19,170.89,170.96,51488.0,165.1399,165.1495,164.8601,164.9276,51488.0
2024-03-25 15:25:00,170.97,171.09,170.97,171.01,16777.0,164.9373,165.053,164.9373,164.9758,16777.0
2024-03-25 15:30:00,171.04,171.21,171.02,171.09,30974.0,165.0048,165.1688,164.9855,165.053,30974.0
2024-03-25 15:35:00,171.07,171.09,170.91,170.99,15987.0,165.0337,165.053,164.8794,164.9566,15987.0
2024-03-25 15:40:00,171.0,171.12,170.98,171.02,28788.0,164.9662,165.082,164.9469,164.9855,28788.0
2024-03-25 15:45:00,171.04,171.17,171.04,171.09,62315.0,165.0048,165.1302,165.0048,165.053,62315.0
2024-03-25 15:50:00,171.08,171.12,170.63,170.78,78990.0,165.0434,165.082,164.6093,164.754,78990.0
2024-03-25 15:55:00,170.78,170.99,170.77,170.84,171194.0,164.754,164.9566,164.7443,164.8118,171194.0
2024-03-26 09:30:00,171.44,171.54,170.87,171.34,39681.0,165.3907,165.4871,164.8408,165.2942,39681.0
2024-03-26 09:35:00,171.33,171.59,171.17,171.59,11304.0,165.2846,165.5354,165.1302,165.5354,11304.0
2024-03-26 09:40:00,171.55,171.62,171.27,171.54,11394.0,165.4968,165.5643,165.2267,165.4871,11394.0
2024-03-26 09:45:00,171.5,171.86,171.49,171.77,8803.0,165.4486,165.7959,165.4389,165.709,8803.0
2024-03-26 09:50:00,171.78,171.78,171.48,171.55,9367.0,165.7187,165.7187,165.4293,165.4968,9367.0
2024-03-26 09:55:00,171.51,171.58,171.42,171.43,18976.0,165.4582,165.5257,165.3714,165.381,18976.0
2024-03-26 10:00:00,171.44,171.56,171.43,171.49,9985.0,165.3907,165.5064,165.381,165.4389,9985.0
2024-03-26 10:05:00,171.49,171.52,171.24,171.28,41797.0,165.4389,165.4679,165.1977,165.2363,41797.0
2024-03-26 10:10:00,171.3,171.47,171.07,171.44,14340.0,165.2556,165.4196,165.0337,165.3907,14340.0
2024-03-26 10:15:00,171.44,171.45,171.2,171.2,17158.0,165.3907,165.4003,165.1591,165.1591,17158.0
2024-03-26 10:20:00,171.21,171.21,170.73,170.77,16684.0,165.1688,165.1688,164.7057,164.7443,16684.0
2024-03-26 10:25:00,170.77,170.81,170.42,170.46,19119.0,164.7443,164.7829,164.4067,164.4453,19119.0
2024-03-26 10:30:00,170.44,170.51,170.08,170.24,20693.0,164.426,164.4935,164.0787,164.233,20693.0
2024-03-26 10:35:00,170.18,170.28,169.96,170.21,16642.0,164.1751,164.2716,163.9629,164.2041,16642.0
2024-03-26 10:40:00,170.21,170.28,170.0,170.16,11278.0,164.2041,164.2716,164.0015,164.1558,11278.0
2024-03-26 10:45:00,170.19,170.21,169.99,170.04,20076.0,164.1848,164.2041,163.9918,164.0401,20076.0
2024-03-26 10:50:00,170.04,170.1,169.93,170.03,14629.0,164.0401,164.098,163.934,164.0304,14629.0
2024-03-26 10:55:00,170.05,170.17,170.0,170.08,19421.0,164.0497,164.1655,164.0015,164.0787,19421.0
2024-03-26 11:00:00,170.08,170.17,169.92,169.97,22662.0,164.0787,164.1655,163.9243,163.9725,22662.0
2024-03-26 11:05:00,170.0,170.02,169.81,169.85,13635.0,164.0015,164.0208,163.8182,163.8568,13635.0
2024-03-26 11:10:00,169.85,169.95,169.78,169.89,12669.0,163.8568,163.9533,163.7893,163.8954,12669.0
2024-03-26 11:15:00,169.87,169.93,169.82,169.82,9951.0,163.8761,163.934,163.8278,163.8278,9951.0
2024-03-26 11:20:00,169.82,169.88,169.62,169.62,10206.0,163.8278,163.8857,163.6349,163.6349,10206.0
2024-03-26 11:25:00,169.64,169.66,169.32,169.36,14289.0,163.6542,163.6735,163.3455,163.3841,14289.0
2024-03-26 11:30:00,169.33,169.37,169.17,169.21,24161.0,163.3551,163.3937,163.2008,163.2394,24161.0
2024-03-26 11:35:00,169.22,169.38,169.13,169.38,25745.0,163.249,163.4034,163.1622,163.4034,25745.0
2024-03-26 11:40:00,169.39,169.49,169.33,169.43,20500.0,163.413,163.5095,163.3551,163.4516,20500.0
2024-03-26 11:45:00,169.42,169.42,169.1,169.15,30576.0,163.442,163.442,163.1332,163.1815,30576.0
2024-03-26 11:50:00,169.14,169.32,169.11,169.28,27966.0,163.1718,163.3455,163.1429,163.3069,27966.0
2024-03-26 11:55:00,169.3,169.43,169.18,169.19,15057.0,163.3262,163.4516,163.2104,163.2201,15057.0
2024-03-26 12:00:00,169.18,169.19,168.8,168.89,23570.0,163.2104,163.2201,162.8438,162.9307,23570.0
2024-03-26 12:05:00,168.88,168.98,168.75,168.83,21503.0,162.921,163.0175,162.7956,162.8728,21503.0
2024-03-26 12:10:00,168.83,168.93,168.83,168.85,21379.0,162.8728,162.9692,162.8728,162.8921,21379.0
2024-03-26 12:15:00,168.87,168.87,168.68,168.72,24102.0,162.9114,162.9114,162.7281,162.7667,24102.0
2024-03-26 12:20:00,168.68,168.88,168.57,168.84,27017.0,162.7281,162.921,162.6219,162.8824,27017.0
2024-03-26 12:25:00,168.83,169.03,168.79,168.97,14315.0,162.8728,163.0657,162.8342,163.0078,14315.0
2024-03-26 12:30:00,168.98,169.01,168.87,168.88,22905.0,163.0175,163.0464,162.9114,162.921,22905.0
2024-03-26 12:35:00,168.89,168.94,168.74,168.82,15201.0,162.9307,162.9789,162.7859,162.8631,15201.0
2024-03-26 12:40:00,168.86,168.86,168.71,168.78,7657.0,162.9017,162.9017,162.757,162.8245,7657.0
2024-03-26 12:45:00,168.78,168.78,168.58,168.58,12610.0,162.8245,162.8245,162.6316,162.6316,12610.0
2024-03-26 12:50:00,168.55,168.57,168.44,168.53,17025.0,162.6027,162.6219,162.4965,162.5834,17025.0
2024-03-26 12:55:00,168.55,168.69,168.52,168.58,11112.0,162.6027,162.7377,162.5737,162.6316,11112.0
2024-03-26 13:00:00,168.58,168.74,168.42,168.69,30060.0,162.6316,162.7859,162.4772,162.7377,30060.0
2024-03-26 13:05:00,168.65,168.79,168.54,168.75,26363.0,162.6991,162.8342,162.593,162.7956,26363.0
2024-03-26 13:10:00,168.78,168.81,168.66,168.66,26915.0,162.8245,162.8535,162.7088,162.7088,26915.0
2024-03-26 13:15:00,168.65,168.74,168.53,168.61,21355.0,162.6991,162.7859,162.5834,162.6605,21355.0
2024-03-26 13:20:00,168.62,168.76,168.59,168.68,40536.0,162.6702,162.8052,162.6412,162.7281,40536.0
2024-03-26 13:25:00,168.66,168.69,168.46,168.52,18636.0,162.7088,162.7377,162.5158,162.5737,18636.0
2024-03-26 13:30:00,168.51,168.66,168.48,168.62,19898.0,162.5641,162.7088,162.5351,162.6702,19898.0
2024-03-26 13:35:00,168.66,168.75,168.56,168.59,25358.0,162.7088,162.7956,162.6123,162.6412,25358.0
2024-03-26 13:40:00,168.6,168.65,168.55,168.59,18596.0,162.6509,162.6991,162.6027,162.6412,18596.0
2024-03-26 13:45:00,168.57,168.6,168.48,168.58,22243.0,162.6219,162.6509,162.5351,162.6316,22243.0
2024-03-26 13:50:00,168.6,168.64,168.55,168.56,11697.0,162.6509,162.6895,162.6027,162.6123,11697.0
2024-03-26 13:55:00,168.55,168.56,168.43,168.43,8987.0,162.6027,162.6123,162.4869,162.4869,8987.0
2024-03-26 14:00:00,168.43,168.63,168.43,168.59,16885.0,162.4869,162.6798,162.4869,162.6412,16885.0
2024-03-26 14:05:00,168.59,168.59,168.37,168.42,22879.0,162.6412,162.6412,162.429,162.4772,22879.0
2024-03-26 14:10:00,168.42,168.52,168.41,168.52,7099.0,162.4772,162.5737,162.4676,162.5737,7099.0
2024-03-26 14:15:00,168.51,168.58,168.5,168.53,12013.0,162.5641,162.6316,162.5544,162.5834,12013.0
2024-03-26 14:20:00,168.54,168.59,168.43,168.59,17860.0,162.593,162.6412,162.4869,162.6412,17860.0
2024-03-26 14:25:00,168.59,168.81,168.59,168.76,22708.0,162.6412,162.8535,162.6412,162.8052,22708.0
2024-03-26 14:30:00,168.77,168.9,168.71,168.74,51345.0,162.8149,162.9403,162.757,162.7859,51345.0
2024-03-26 14:35:00,168.72,168.78,168.67,168.72,24707.0,162.7667,162.8245,162.7184,162.7667,24707.0
2024-03-26 14:40:00,168.71,168.73,168.58,168.58,11594.0,162.757,162.7763,162.6316,162.6316,11594.0
2024-03-26 14:45:00,168.58,168.61,168.46,168.49,11778.0,162.6316,162.6605,162.5158,162.5448,11778.0
2024-03-26 14:50:00,168.51,168.74,168.47,168.71,12692.0,162.5641,162.7859,162.5255,162.757,12692.0
2024-03-26 14:55:00,168.71,168.77,168.58,168.66,30694.0,162.757,162.8149,162.6316,162.7088,30694.0
2024-03-26 15:00:00,168.67,168.73,168.54,168.73,14530.0,162.7184,162.7763,162.593,162.7763,14530.0
2024-03-26 15:05:00,168.72,168.74,168.6,168.69,21163.0,162.7667,162.7859,162.6509,162.7377,21163.0
2024-03-26 15:10:00,168.66,168.69,168.33,168.34,14632.0,162.7088,162.7377,162.3904,162.4001,14632.0
2024-03-26 15:15:00,168.36,168.4,168.14,168.18,14449.0,162.4194,162.4579,162.2071,162.2457,14449.0
2024-03-26 15:20:00,168.18,168.38,168.14,168.36,20060.0,162.2457,162.4387,162.2071,162.4194,20060.0
2024-03-26 15:25:00,168.39,168.45,168.16,168.22,14001.0,162.4483,162.5062,162.2264,162.2843,14001.0
2024-03-26 15:30:00,168.22,168.24,168.05,168.16,23968.0,162.2843,162.3036,162.1203,162.2264,23968.0
2024-03-26 15:35:00,168.15,168.17,167.95,167.95,27609.0,162.2168,162.2361,162.0238,162.0238,27609.0
2024-03-26 15:40:00,167.95,168.11,167.86,167.88,30615.0,162.0238,162.1782,161.937,161.9563,30615.0
2024-03-26 15:45:00,167.88,168.01,167.83,167.85,51766.0,161.9563,162.0817,161.9081,161.9274,51766.0
2024-03-26 15:50:00,167.85,167.87,167.51,167.87,96918.0,161.9274,161.9466,161.5993,161.9466,96918.0
2024-03-26 15:55:00,167.9,168.12,167.83,167.98,307956.0,161.9756,162.1878,161.9081,162.0528,307956.0
2024-03-27 09:30:00,169.0,170.14,168.83,169.82,86007.0,163.0368,164.1365,162.8728,163.8278,86007.0
2024-03-27 09:35:00,170.1,170.29,169.83,169.83,41190.0,164.098,164.2813,163.8375,163.8375,41190.0
2024-03-27 09:40:00,169.89,170.31,169.81,170.13,58373.0,163.8954,164.3005,163.8182,164.1269,58373.0
2024-03-27 09:45:00,170.13,170.29,169.8,169.99,47737.0,164.1269,164.2813,163.8085,163.9918,47737.0
2024-03-27 09:50:00,170.04,170.18,169.91,170.08,21054.0,164.0401,164.1751,163.9147,164.0787,21054.0
2024-03-27 09:55:00,170.09,170.17,169.7,169.72,28149.0,164.0883,164.1655,163.7121,163.7314,28149.0
2024-03-27 10:00:00,169.74,169.92,169.39,169.69,30239.0,163.7507,163.9243,163.413,163.7024,30239.0
2024-03-27 10:05:00,169.72,170.0,169.37,169.79,25362.0,163.7314,164.0015,163.3937,163.7989,25362.0
2024-03-27 10:10:00,169.79,170.24,169.72,170.22,22017.0,163.7989,164.233,163.7314,164.2137,22017.0
2024-03-27 10:15:00,170.25,170.43,170.16,170.34,34187.0,164.2427,164.4163,164.1558,164.3295,34187.0
2024-03-27 10:20:00,170.32,170.48,170.11,170.16,38350.0,164.3102,164.4646,164.1076,164.1558,38350.0
2024-03-27 10:25:00,170.19,170.3,170.04,170.19,33149.0,164.1848,164.2909,164.0401,164.1848,33149.0
2024-03-27 10:30:00,170.22,170.74,170.2,170.72,25919.0,164.2137,164.7154,164.1944,164.6961,25919.0
2024-03-27 10:35:00,170.69,170.73,170.49,170.66,19010.0,164.6671,164.7057,164.4742,164.6382,19010.0
2024-03-27 10:40:00,170.65,170.73,170.24,170.31,44034.0,164.6286,164.7057,164.233,164.3005,44034.0
2024-03-27 10:45:00,170.31,170.43,169.82,169.89,94500.0,164.3005,164.4163,163.8278,163.8954,94500.0
2024-03-27 10:50:00,169.89,170.31,169.8,170.19,49573.0,163.8954,164.3005,163.8085,164.1848,49573.0
2024-03-27 10:55:00,170.21,170.71,170.21,170.6,13241.0,164.2041,164.6864,164.2041,164.5803,13241.0
2024-03-27 11:00:00,170.6,170.72,170.45,170.5,19107.0,164.5803,164.6961,164.4356,164.4838,19107.0
2024-03-27 11:05:00,170.53,170.55,170.26,170.26,17812.0,164.5128,164.5321,164.2523,164.2523,17812.0
2024-03-27 11:10:00,170.25,170.33,170.08,170.33,26076.0,164.2427,164.3198,164.0787,164.3198,26076.0
2024-03-27 11:15:00,170.32,170.41,170.25,170.31,17457.0,164.3102,164.397,164.2427,164.3005,17457.0
2024-03-27 11:20:00,170.29,170.39,170.21,170.26,25337.0,164.2813,164.3777,164.2041,164.2523,25337.0
2024-03-27 11:25:00,170.25,170.77,170.25,170.73,58849.0,164.2427,164.7443,164.2427,164.7057,58849.0
2024-03-27 11:30:00,170.7,170.79,170.53,170.56,8849.0,164.6768,164.7636,164.5128,164.5417,8849.0
2024-03-27 11:35:00,170.56,170.83,170.56,170.76,18726.0,164.5417,164.8022,164.5417,164.7347,18726.0
2024-03-27 11:40:00,170.72,170.79,170.65,170.73,11700.0,164.6961,164.7636,164.6286,164.7057,11700.0
2024-03-27 11:45:00,170.73,170.75,170.52,170.54,8181.0,164.7057,164.725,164.5031,164.5224,8181.0
2024-03-27 11:50:00,170.52,170.71,170.51,170.64,10848.0,164.5031,164.6864,164.4935,164.6189,10848.0
2024-03-27 11:55:00,170.66,170.76,170.54,170.55,7786.0,164.6382,164.7347,164.5224,164.5321,7786.0
2024-03-27 12:00:00,170.56,170.75,170.52,170.61,14201.0,164.5417,164.725,164.5031,164.59,14201.0
2024-03-27 12:05:00,170.6,170.78,170.45,170.63,18530.0,164.5803,164.754,164.4356,164.6093,18530.0
2024-03-27 12:10:00,170.63,170.64,170.41,170.61,79766.0,164.6093,164.6189,164.397,164.59,79766.0
2024-03-27 12:15:00,170.62,170.74,170.52,170.69,19957.0,164.5996,164.7154,164.5031,164.6671,19957.0
2024-03-27 12:20:00,170.67,171.0,170.67,171.0,16212.0,164.6478,164.9662,164.6478,164.9662,16212.0
2024-03-27 12:25:00,171.0,171.07,170.92,171.01,34306.0,164.9662,165.0337,164.889,164.9758,34306.0
2024-03-27 12:30:00,171.01,171.02,170.82,170.98,36779.0,164.9758,164.9855,164.7926,164.9469,36779.0
2024-03-27 12:35:00,170.96,171.35,170.92,171.26,14906.0,164.9276,165.3039,164.889,165.217,14906.0
2024-03-27 12:40:00,171.27,171.33,171.08,171.1,19648.0,165.2267,165.2846,165.0434,165.0627,19648.0
2024-03-27 12:45:00,171.12,171.44,171.05,171.39,26617.0,165.082,165.3907,165.0144,165.3424,26617.0
2024-03-27 12:50:00,171.39,171.5,171.32,171.5,11105.0,165.3424,165.4486,165.2749,165.4486,11105.0
2024-03-27 12:55:00,171.48,171.58,171.46,171.5,10433.0,165.4293,165.5257,165.41,165.4486,10433.0
2024-03-27 13:00:00,171.52,171.53,171.26,171.26,6121.0,165.4679,165.4775,165.217,165.217,6121.0
2024-03-27 13:05:00,171.25,171.25,170.99,171.03,5751.0,165.2074,165.2074,164.9566,164.9951,5751.0
2024-03-27 13:10:00,170.99,171.06,170.91,171.03,6173.0,164.9566,165.0241,164.8794,164.9951,6173.0
2024-03-27 13:15:00,171.04,171.25,170.99,171.24,9915.0,165.0048,165.2074,164.9566,165.1977,9915.0
2024-03-27 13:20:00,171.23,171.51,171.22,171.51,13937.0,165.1881,165.4582,165.1784,165.4582,13937.0
2024-03-27 13:25:00,171.54,171.55,171.45,171.46,8056.0,165.4871,165.4968,165.4003,165.41,8056.0
2024-03-27 13:30:00,171.47,171.51,171.39,171.5,7488.0,165.4196,165.4582,165.3424,165.4486,7488.0
2024-03-27 13:35:00,171.48,171.7,171.47,171.63,11491.0,165.4293,165.6415,165.4196,165.574,11491.0
2024-03-27 13:40:00,171.64,171.69,171.54,171.65,17506.0,165.5836,165.6319,165.4871,165.5933,17506.0
2024-03-27 13:45:00,171.67,171.83,171.64,171.82,12062.0,165.6126,165.7669,165.5836,165.7573,12062.0
2024-03-27 13:50:00,171.84,171.84,171.56,171.59,12716.0,165.7766,165.7766,165.5064,165.5354,12716.0
2024-03-27 13:55:00,171.59,171.77,171.53,171.73,10850.0,165.5354,165.709,165.4775,165.6704,10850.0
2024-03-27 14:00:00,171.73,171.73,171.62,171.66,11820.0,165.6704,165.6704,165.5643,165.6029,11820.0
2024-03-27 14:05:00,171.68,171.68,171.56,171.68,16106.0,165.6222,165.6222,165.5064,165.6222,16106.0
2024-03-27 14:10:00,171.68,171.68,171.47,171.6,17161.0,165.6222,165.6222,165.4196,165.545,17161.0
2024-03-27 14:15:00,171.59,171.74,171.49,171.69,21070.0,165.5354,165.6801,165.4389,165.6319,21070.0
2024-03-27 14:20:00,171.7,171.85,171.68,171.84,11868.0,165.6415,165.7862,165.6222,165.7766,11868.0
2024-03-27 14:25:00,171.87,172.15,171.87,172.09,12741.0,165.8055,166.0756,165.8055,166.0177,12741.0
2024-03-27 14:30:00,172.1,172.13,171.93,172.01,22023.0,166.0274,166.0563,165.8634,165.9406,22023.0
2024-03-27 14:35:00,171.98,172.01,171.92,171.95,6535.0,165.9116,165.9406,165.8537,165.8827,6535.0
2024-03-27 14:40:00,171.94,171.97,171.79,171.9,14345.0,165.873,165.902,165.7283,165.8344,14345.0
2024-03-27 14:45:00,171.9,172.0,171.81,171.86,6124.0,165.8344,165.9309,165.7476,165.7959,6124.0
2024-03-27 14:50:00,171.84,171.86,171.7,171.71,10026.0,165.7766,165.7959,165.6415,165.6512,10026.0
2024-03-27 14:55:00,171.7,171.75,171.68,171.72,13452.0,165.6415,165.6897,165.6222,165.6608,13452.0
2024-03-27 15:00:00,171.75,171.91,171.72,171.83,18042.0,165.6897,165.8441,165.6608,165.7669,18042.0
2024-03-27 15:05:00,171.83,171.89,171.72,171.75,8377.0,165.7669,165.8248,165.6608,165.6897,8377.0
2024-03-27 15:10:00,171.72,171.72,171.46,171.67,10404.0,165.6608,165.6608,165.41,165.6126,10404.0
2024-03-27 15:15:00,171.64,171.67,171.5,171.54,12368.0,165.5836,165.6126,165.4486,165.4871,12368.0
2024-03-27 15:20:00,171.54,171.7,171.51,171.68,12481.0,165.4871,165.6415,165.4582,165.6222,12481.0
2024-03-27 15:25:00,171.68,171.84,171.57,171.69,23060.0,165.6222,165.7766,165.5161,165.6319,23060.0
2024-03-27 15:30:00,171.67,171.88,171.67,171.86,48460.0,165.6126,165.8152,165.6126,165.7959,48460.0
2024-03-27 15:35:00,171.86,172.26,171.86,172.25,31712.0,165.7959,166.1817,165.7959,166.1721,31712.0
2024-03-27 15:40:00,172.25,172.54,172.16,172.54,27732.0,166.1721,166.4519,166.0853,166.4519,27732.0
2024-03-27 15:45:00,172.5,172.58,172.36,172.46,34562.0,166.4133,166.4905,166.2782,166.3747,34562.0
2024-03-27 15:50:00,172.47,172.86,172.45,172.68,90216.0,166.3843,166.7606,166.365,166.5869,90216.0
2024-03-27 15:55:00,172.66,172.92,172.55,172.88,180878.0,166.5676,166.8185,166.4615,166.7799,180878.0
2024-03-28 09:30:00,173.34,174.32,173.33,174.27,75450.0,167.2236,168.1691,167.214,168.1208,75450.0
2024-03-28 09:35:00,174.2,174.77,174.09,174.69,29709.0,168.0533,168.6032,167.9472,168.526,29709.0
2024-03-28 09:40:00,174.64,175.32,174.58,175.24,48323.0,168.4778,169.1338,168.4199,169.0566,48323.0
2024-03-28 09:45:00,175.23,175.56,175.11,175.14,34076.0,169.0469,169.3653,168.9312,168.9601,34076.0
2024-03-28 09:50:00,175.14,175.3,174.79,174.85,20068.0,168.9601,169.1145,168.6225,168.6804,20068.0
2024-03-28 09:55:00,174.89,175.08,174.83,175.08,28661.0,168.7189,168.9022,168.6611,168.9022,28661.0
2024-03-28 10:00:00,175.08,175.85,175.08,175.76,79808.0,168.9022,169.6451,168.9022,169.5582,79808.0
2024-03-28 10:05:00,175.8,175.82,175.17,175.25,56274.0,169.5968,169.6161,168.9891,169.0662,56274.0
2024-03-28 10:10:00,175.28,175.55,175.19,175.44,25617.0,169.0952,169.3557,169.0084,169.2495,25617.0
2024-03-28 10:15:00,175.45,175.54,175.05,175.06,15574.0,169.2592,169.346,168.8733,168.8829,15574.0
2024-03-28 10:20:00,175.06,175.06,174.59,174.72,18543.0,168.8829,168.8829,168.4295,168.5549,18543.0
2024-03-28 10:25:00,174.73,174.88,174.61,174.63,15621.0,168.5646,168.7093,168.4488,168.4681,15621.0
2024-03-28 10:30:00,174.68,174.68,174.19,174.38,39495.0,168.5164,168.5164,168.0436,168.2269,39495.0
2024-03-28 10:35:00,174.38,174.61,174.28,174.42,23419.0,168.2269,168.4488,168.1305,168.2655,23419.0
2024-03-28 10:40:00,174.4,174.48,174.03,174.12,14784.0,168.2462,168.3234,167.8893,167.9761,14784.0
2024-03-28 10:45:00,174.1,174.42,174.04,174.38,17050.0,167.9568,168.2655,167.8989,168.2269,17050.0
2024-03-28 10:50:00,174.35,174.36,174.18,174.22,17347.0,168.198,168.2076,168.034,168.0726,17347.0
2024-03-28 10:55:00,174.25,174.3,174.04,174.04,15723.0,168.1015,168.1498,167.8989,167.8989,15723.0
2024-03-28 11:00:00,174.05,174.13,173.88,173.91,20610.0,167.9086,167.9858,167.7446,167.7735,20610.0
2024-03-28 11:05:00,173.91,174.16,173.66,173.87,15622.0,167.7735,168.0147,167.5323,167.7349,15622.0
2024-03-28 11:10:00,173.84,173.94,173.65,173.94,20117.0,167.706,167.8025,167.5227,167.8025,20117.0
2024-03-28 11:15:00,173.97,174.08,173.82,174.08,13562.0,167.8314,167.9375,167.6867,167.9375,13562.0
2024-03-28 11:20:00,174.12,174.31,174.09,174.3,11140.0,167.9761,168.1594,167.9472,168.1498,11140.0
2024-03-28 11:25:00,174.32,174.34,174.22,174.25,10624.0,168.1691,168.1883,168.0726,168.1015,10624.0
2024-03-28 11:30:00,174.26,174.44,174.25,174.34,11152.0,168.1112,168.2848,168.1015,168.1883,11152.0
2024-03-28 11:35:00,174.31,174.33,174.14,174.3,8836.0,168.1594,168.1787,167.9954,168.1498,8836.0
2024-03-28 11:40:00,174.31,174.43,174.12,174.35,41215.0,168.1594,168.2752,167.9761,168.198,41215.0
2024-03-28 11:45:00,174.33,174.79,174.26,174.73,14666.0,168.1787,168.6225,168.1112,168.5646,14666.0
2024-03-28 11:50:00,174.75,174.8,174.63,174.66,14127.0,168.5839,168.6321,168.4681,168.4971,14127.0
2024-03-28 11:55:00,174.66,174.77,174.54,174.55,16710.0,168.4971,168.6032,168.3813,168.3909,16710.0
2024-03-28 12:00:00,174.53,174.53,174.38,174.44,9524.0,168.3716,168.3716,168.2269,168.2848,9524.0
2024-03-28 12:05:00,174.39,174.44,174.15,174.16,20982.0,168.2366,168.2848,168.0051,168.0147,20982.0
2024-03-28 12:10:00,174.18,174.27,174.15,174.17,17245.0,168.034,168.1208,168.0051,168.0243,17245.0
2024-03-28 12:15:00,174.15,174.19,174.02,174.09,8700.0,168.0051,168.0436,167.8796,167.9472,8700.0
2024-03-28 12:20:00,174.09,174.12,173.84,174.04,11837.0,167.9472,167.9761,167.706,167.8989,11837.0
2024-03-28 12:25:00,174.0,174.27,173.99,174.24,10072.0,167.8603,168.1208,167.8507,168.0919,10072.0
2024-03-28 12:30:00,174.22,174.26,173.97,174.13,9053.0,168.0726,168.1112,167.8314,167.9858,9053.0
2024-03-28 12:35:00,174.1,174.15,173.97,173.97,9329.0,167.9568,168.0051,167.8314,167.8314,9329.0
2024-03-28 12:40:00,173.96,174.13,173.96,174.09,11601.0,167.8218,167.9858,167.8218,167.9472,11601.0
2024-03-28 12:45:00,174.08,174.1,173.86,173.88,10002.0,167.9375,167.9568,167.7253,167.7446,10002.0
2024-03-28 12:50:00,173.87,174.11,173.87,174.06,7627.0,167.7349,167.9665,167.7349,167.9182,7627.0
2024-03-28 12:55:00,174.05,174.14,174.0,174.14,7350.0,167.9086,167.9954,167.8603,167.9954,7350.0
2024-03-28 13:00:00,174.15,174.15,173.99,174.03,7790.0,168.0051,168.0051,167.8507,167.8893,7790.0
2024-03-28 13:05:00,174.04,174.16,174.0,174.05,9152.0,167.8989,168.0147,167.8603,167.9086,9152.0
2024-03-28 13:10:00,174.03,174.06,173.81,173.85,8296.0,167.8893,167.9182,167.6771,167.7156,8296.0
2024-03-28 13:15:00,173.87,173.95,173.84,173.93,12928.0,167.7349,167.8121,167.706,167.7928,12928.0
2024-03-28 13:20:00,173.92,173.97,173.76,173.83,10406.0,167.7832,167.8314,167.6288,167.6963,10406.0
2024-03-28 13:25:00,173.85,173.87,173.73,173.74,11065.0,167.7156,167.7349,167.5999,167.6095,11065.0
2024-03-28 13:30:00,173.74,173.75,173.54,173.54,12578.0,167.6095,167.6192,167.4166,167.4166,12578.0
2024-03-28 13:35:00,173.55,173.76,173.48,173.74,16707.0,167.4262,167.6288,167.3587,167.6095,16707.0
2024-03-28 13:40:00,173.75,173.8,173.63,173.78,20328.0,167.6192,167.6674,167.5034,167.6481,20328.0
2024-03-28 13:45:00,173.79,173.82,173.72,173.81,14145.0,167.6578,167.6867,167.5902,167.6771,14145.0
2024-03-28 13:50:00,173.81,173.88,173.66,173.66,13337.0,167.6771,167.7446,167.5323,167.5323,13337.0
2024-03-28 13:55:00,173.66,173.84,173.66,173.8,14242.0,167.5323,167.706,167.5323,167.6674,14242.0
2024-03-28 14:00:00,173.84,173.84,173.62,173.69,11622.0,167.706,167.706,167.4938,167.5613,11622.0
2024-03-28 14:05:00,173.67,173.87,173.63,173.84,11352.0,167.542,167.7349,167.5034,167.706,11352.0
2024-03-28 14:10:00,173.86,174.05,173.86,173.97,9021.0,167.7253,167.9086,167.7253,167.8314,9021.0
2024-03-28 14:15:00,173.96,173.98,173.86,173.88,12408.0,167.8218,167.8411,167.7253,167.7446,12408.0
2024-03-28 14:20:00,173.89,174.0,173.86,173.97,12983.0,167.7542,167.8603,167.7253,167.8314,12983.0
2024-03-28 14:25:00,173.96,174.1,173.92,174.05,19854.0,167.8218,167.9568,167.7832,167.9086,19854.0
2024-03-28 14:30:00,174.06,174.12,173.98,174.0,13856.0,167.9182,167.9761,167.8411,167.8603,13856.0
2024-03-28 14:35:00,174.0,174.0,173.86,173.88,9521.0,167.8603,167.8603,167.7253,167.7446,9521.0
2024-03-28 14:40:00,173.87,173.88,173.74,173.78,9548.0,167.7349,167.7446,167.6095,167.6481,9548.0
2024-03-28 14:45:00,173.77,173.91,173.77,173.81,12966.0,167.6385,167.7735,167.6385,167.6771,12966.0
2024-03-28 14:50:00,173.82,173.97,173.74,173.95,18917.0,167.6867,167.8314,167.6095,167.8121,18917.0
2024-03-28 14:55:00,173.94,174.18,173.92,174.12,11062.0,167.8025,168.034,167.7832,167.9761,11062.0
2024-03-28 15:00:00,174.14,174.19,174.01,174.03,13821.0,167.9954,168.0436,167.87,167.8893,13821.0
2024-03-28 15:05:00,174.03,174.05,173.83,173.98,13721.0,167.8893,167.9086,167.6963,167.8411,13721.0
2024-03-28 15:10:00,173.98,174.03,173.86,173.92,10493.0,167.8411,167.8893,167.7253,167.7832,10493.0
2024-03-28 15:15:00,173.89,174.09,173.89,174.09,14340.0,167.7542,167.9472,167.7542,167.9472,14340.0
2024-03-28 15:20:00,174.11,174.15,174.02,174.13,25001.0,167.9665,168.0051,167.8796,167.9858,25001.0
2024-03-28 15:25:00,174.14,174.31,174.11,174.27,17081.0,167.9954,168.1594,167.9665,168.1208,17081.0
2024-03-28 15:30:00,174.28,174.44,174.05,174.07,15511.0,168.1305,168.2848,167.9086,167.9279,15511.0
2024-03-28 15:35:00,174.06,174.11,173.82,173.94,20345.0,167.9182,167.9665,167.6867,167.8025,20345.0
2024-03-28 15:40:00,173.94,174.03,173.86,174.01,24183.0,167.8025,167.8893,167.7253,167.87,24183.0
2024-03-28 15:45:00,174.02,174.03,173.86,173.97,38565.0,167.8796,167.8893,167.7253,167.8314,38565.0
2024-03-28 15:50:00,173.96,174.08,173.82,174.05,95323.0,167.8218,167.9375,167.6867,167.9086,95323.0
2024-03-28 15:55:00,174.07,174.52,174.07,174.16,270471.0,167.9279,168.362,167.9279,168.0147,270471.0
2024-04-01 09:30:00,174.12,175.25,174.1,174.56,53478.0,167.9761,169.0662,167.9568,168.4006,53478.0
2024-04-01 09:35:00,174.83,175.27,174.64,175.14,15588.0,168.6611,169.0855,168.4778,168.9601,15588.0
2024-04-01 09:40:00,175.27,175.49,175.12,175.27,9202.0,169.0855,169.2978,168.9408,169.0855,9202.0
2024-04-01 09:45:00,175.27,175.61,175.27,175.57,9809.0,169.0855,169.4135,169.0855,169.3749,9809.0
2024-04-01 09:50:00,175.53,175.78,175.44,175.47,5916.0,169.3364,169.5775,169.2495,169.2785,5916.0
2024-04-01 09:55:00,175.59,175.91,175.51,175.51,10953.0,169.3942,169.703,169.3171,169.3171,10953.0
2024-04-01 10:00:00,175.48,175.75,175.06,175.07,23017.0,169.2881,169.5486,168.8829,168.8926,23017.0
2024-04-01 10:05:00,175.05,175.34,174.9,174.9,14979.0,168.8733,169.1531,168.7286,168.7286,14979.0
2024-04-01 10:10:00,174.9,175.18,174.81,175.18,22799.0,168.7286,168.9987,168.6418,168.9987,22799.0
2024-04-01 10:15:00,175.21,175.24,174.63,174.66,22020.0,169.0277,169.0566,168.4681,168.4971,22020.0
2024-04-01 10:20:00,174.67,174.98,174.58,174.95,14901.0,168.5067,168.8058,168.4199,168.7768,14901.0
2024-04-01 10:25:00,174.93,175.02,174.57,174.57,10915.0,168.7575,168.8444,168.4102,168.4102,10915.0
2024-04-01 10:30:00,174.59,174.6,174.03,174.17,14484.0,168.4295,168.4392,167.8893,168.0243,14484.0
2024-04-01 10:35:00,174.15,174.3,173.87,173.98,11601.0,168.0051,168.1498,167.7349,167.8411,11601.0
2024-04-01 10:40:00,173.97,174.18,173.92,174.11,17426.0,167.8314,168.034,167.7832,167.9665,17426.0
2024-04-01 10:45:00,174.07,174.1,173.61,173.68,12067.0,167.9279,167.9568,167.4841,167.5516,12067.0
2024-04-01 10:50:00,173.68,173.84,173.57,173.8,10921.0,167.5516,167.706,167.4455,167.6674,10921.0
2024-04-01 10:55:00,173.81,173.95,173.72,173.87,13091.0,167.6771,167.8121,167.5902,167.7349,13091.0
2024-04-01 11:00:00,173.88,173.91,173.71,173.78,9228.0,167.7446,167.7735,167.5806,167.6481,9228.0
2024-04-01 11:05:00,173.75,173.77,173.52,173.53,8880.0,167.6192,167.6385,167.3973,167.4069,8880.0
2024-04-01 11:10:00,173.51,173.56,173.34,173.44,20517.0,167.3876,167.4359,167.2236,167.3201,20517.0
2024-04-01 11:15:00,173.39,173.4,173.14,173.27,20772.0,167.2719,167.2815,167.0307,167.1561,20772.0
2024-04-01 11:20:00,173.26,173.26,173.06,173.2,17819.0,167.1465,167.1465,166.9535,167.0886,17819.0
2024-04-01 11:25:00,173.27,173.5,173.19,173.48,9127.0,167.1561,167.378,167.0789,167.3587,9127.0
2024-04-01 11:30:00,173.46,173.58,173.37,173.37,9275.0,167.3394,167.4552,167.2526,167.2526,9275.0
2024-04-01 11:35:00,173.37,173.53,173.31,173.34,13536.0,167.2526,167.4069,167.1947,167.2236,13536.0
2024-04-01 11:40:00,173.34,173.4,173.2,173.34,5531.0,167.2236,167.2815,167.0886,167.2236,5531.0
2024-04-01 11:45:00,173.36,173.58,173.33,173.52,7508.0,167.2429,167.4552,167.214,167.3973,7508.0
2024-04-01 11:50:00,173.51,173.51,173.15,173.15,7055.0,167.3876,167.3876,167.0403,167.0403,7055.0
2024-04-01 11:55:00,173.2,173.34,173.19,173.21,6768.0,167.0886,167.2236,167.0789,167.0982,6768.0
2024-04-01 12:00:00,173.18,173.4,173.1,173.4,6884.0,167.0693,167.2815,166.9921,167.2815,6884.0
2024-04-01 12:05:00,173.36,173.53,173.34,173.47,8625.0,167.2429,167.4069,167.2236,167.349,8625.0
2024-04-01 12:10:00,173.55,173.6,173.45,173.57,6917.0,167.4262,167.4745,167.3298,167.4455,6917.0
2024-04-01 12:15:00,173.58,173.76,173.54,173.61,6246.0,167.4552,167.6288,167.4166,167.4841,6246.0
2024-04-01 12:20:00,173.64,173.69,173.52,173.58,5098.0,167.513,167.5613,167.3973,167.4552,5098.0
2024-04-01 12:25:00,173.63,173.87,173.6,173.82,7397.0,167.5034,167.7349,167.4745,167.6867,7397.0
2024-04-01 12:30:00,173.86,173.93,173.78,173.84,5689.0,167.7253,167.7928,167.6481,167.706,5689.0
2024-04-01 12:35:00,173.8,173.85,173.7,173.71,3917.0,167.6674,167.7156,167.5709,167.5806,3917.0
2024-04-01 12:40:00,173.75,173.8,173.62,173.66,4977.0,167.6192,167.6674,167.4938,167.5323,4977.0
2024-04-01 12:45:00,173.68,173.74,173.55,173.59,3922.0,167.5516,167.6095,167.4262,167.4648,3922.0
2024-04-01 12:50:00,173.61,173.61,173.42,173.42,4917.0,167.4841,167.4841,167.3008,167.3008,4917.0
2024-04-01 12:55:00,173.41,173.43,173.3,173.31,5276.0,167.2912,167.3105,167.185,167.1947,5276.0
2024-04-01 13:00:00,173.33,173.36,173.21,173.24,7307.0,167.214,167.2429,167.0982,167.1272,7307.0
2024-04-01 13:05:00,173.25,173.3,173.16,173.29,8238.0,167.1368,167.185,167.05,167.1754,8238.0
2024-04-01 13:10:00,173.32,173.38,173.21,173.37,7325.0,167.2043,167.2622,167.0982,167.2526,7325.0
2024-04-01 13:15:00,173.44,173.44,173.22,173.22,4007.0,167.3201,167.3201,167.1079,167.1079,4007.0
2024-04-01 13:20:00,173.19,173.19,172.86,172.86,4501.0,167.0789,167.0789,166.7606,166.7606,4501.0
2024-04-01 13:25:00,172.86,173.11,172.85,173.1,15306.0,166.7606,167.0018,166.7509,166.9921,15306.0
2024-04-01 13:30:00,173.14,173.18,173.06,173.14,3749.0,167.0307,167.0693,166.9535,167.0307,3749.0
2024-04-01 13:35:00,173.13,173.31,173.13,173.29,4402.0,167.021,167.1947,167.021,167.1754,4402.0
2024-04-01 13:40:00,173.28,173.56,173.24,173.56,7737.0,167.1658,167.4359,167.1272,167.4359,7737.0
2024-04-01 13:45:00,173.51,173.53,173.43,173.49,2300.0,167.3876,167.4069,167.3105,167.3683,2300.0
2024-04-01 13:50:00,173.5,173.51,173.29,173.39,6054.0,167.378,167.3876,167.1754,167.2719,6054.0
2024-04-01 13:55:00,173.48,173.53,173.4,173.51,4926.0,167.3587,167.4069,167.2815,167.3876,4926.0
2024-04-01 14:00:00,173.52,173.54,173.39,173.41,4763.0,167.3973,167.4166,167.2719,167.2912,4763.0
2024-04-01 14:05:00,173.42,173.43,173.3,173.43,8081.0,167.3008,167.3105,167.185,167.3105,8081.0
2024-04-01 14:10:00,173.42,173.42,173.24,173.3,6303.0,167.3008,167.3008,167.1272,167.185,6303.0
2024-04-01 14:15:00,173.27,173.43,173.27,173.4,4942.0,167.1561,167.3105,167.1561,167.2815,4942.0
2024-04-01 14:20:00,173.43,173.62,173.41,173.52,7213.0,167.3105,167.4938,167.2912,167.3973,7213.0
2024-04-01 14:25:00,173.52,173.55,173.35,173.39,10800.0,167.3973,167.4262,167.2333,167.2719,10800.0
2024-04-01 14:30:00,173.39,173.51,173.38,173.51,5017.0,167.2719,167.3876,167.2622,167.3876,5017.0
2024-04-01 14:35:00,173.49,173.53,173.37,173.51,4559.0,167.3683,167.4069,167.2526,167.3876,4559.0
2024-04-01 14:40:00,173.53,173.53,173.28,173.37,6799.0,167.4069,167.4069,167.1658,167.2526,6799.0
2024-04-01 14:45:00,173.38,173.39,173.3,173.35,4002.0,167.2622,167.2719,167.185,167.2333,4002.0
2024-04-01 14:50:00,173.32,173.4,173.29,173.32,5660.0,167.2043,167.2815,167.1754,167.2043,5660.0
2024-04-01 14:55:00,173.34,173.4,173.2,173.25,4949.0,167.2236,167.2815,167.0886,167.1368,4949.0
2024-04-01 15:00:00,173.24,173.27,173.06,173.26,9364.0,167.1272,167.1561,166.9535,167.1465,9364.0
2024-04-01 15:05:00,173.28,173.48,173.28,173.46,4564.0,167.1658,167.3587,167.1658,167.3394,4564.0
2024-04-01 15:10:00,173.46,173.51,173.42,173.45,4212.0,167.3394,167.3876,167.3008,167.3298,4212.0
2024-04-01 15:15:00,173.49,173.49,173.31,173.32,5559.0,167.3683,167.3683,167.1947,167.2043,5559.0
2024-04-01 15:20:00,173.32,173.45,173.32,173.39,8830.0,167.2043,167.3298,167.2043,167.2719,8830.0
2024-04-01 15:25:00,173.4,173.44,173.25,173.27,6002.0,167.2815,167.3201,167.1368,167.1561,6002.0
2024-04-01 15:30:00,173.25,173.47,173.19,173.41,8741.0,167.1368,167.349,167.0789,167.2912,8741.0
2024-04-01 15:35:00,173.39,173.39,173.13,173.15,7119.0,167.2719,167.2719,167.021,167.0403,7119.0
2024-04-01 15:40:00,173.14,173.42,173.14,173.38,10164.0,167.0307,167.3008,167.0307,167.2622,10164.0
2024-04-01 15:45:00,173.41,173.46,173.14,173.16,9279.0,167.2912,167.3394,167.0307,167.05,9279.0
2024-04-01 15:50:00,173.11,173.26,172.87,173.22,52877.0,167.0018,167.1465,166.7702,167.1079,52877.0
2024-04-01 15:55:00,173.24,173.5,173.07,173.17,179955.0,167.1272,167.378,166.9632,167.0596,179955.0
2024-04-02 09:30:00,172.08,172.35,171.35,172.02,71718.0,166.0081,166.2686,165.3039,165.9502,71718.0
2024-04-02 09:35:00,171.93,172.06,171.56,171.75,39126.0,165.8634,165.9888,165.5064,165.6897,39126.0
2024-04-02 09:40:00,171.82,171.85,171.3,171.75,20974.0,165.7573,165.7862,165.2556,165.6897,20974.0
2024-04-02 09:45:00,171.84,171.84,171.39,171.45,12793.0,165.7766,165.7766,165.3424,165.4003,12793.0
2024-04-02 09:50:00,171.43,171.43,170.7,171.12,19184.0,165.381,165.381,164.6768,165.082,19184.0
2024-04-02 09:55:00,171.19,171.35,170.93,171.01,13819.0,165.1495,165.3039,164.8987,164.9758,13819.0
2024-04-02 10:00:00,170.95,171.38,170.71,171.38,16371.0,164.918,165.3328,164.6864,165.3328,16371.0
2024-04-02 10:05:00,171.29,171.32,170.85,171.07,10125.0,165.246,165.2749,164.8215,165.0337,10125.0
2024-04-02 10:10:00,171.05,171.23,170.98,171.23,13122.0,165.0144,165.1881,164.9469,165.1881,13122.0
2024-04-02 10:15:00,171.23,171.32,170.66,170.74,10358.0,165.1881,165.2749,164.6382,164.7154,10358.0
2024-04-02 10:20:00,170.7,171.08,170.69,170.97,4981.0,164.6768,165.0434,164.6671,164.9373,4981.0
2024-04-02 10:25:00,170.92,171.07,170.74,170.92,7451.0,164.889,165.0337,164.7154,164.889,7451.0
2024-04-02 10:30:00,170.86,171.04,170.78,170.81,11028.0,164.8311,165.0048,164.754,164.7829,11028.0
2024-04-02 10:35:00,170.88,171.1,170.86,170.92,10230.0,164.8504,165.0627,164.8311,164.889,10230.0
2024-04-02 10:40:00,170.94,171.1,170.77,171.09,6002.0,164.9083,165.0627,164.7443,165.053,6002.0
2024-04-02 10:45:00,171.07,171.08,170.88,170.91,9200.0,165.0337,165.0434,164.8504,164.8794,9200.0
2024-04-02 10:50:00,170.95,171.09,170.87,171.09,12376.0,164.918,165.053,164.8408,165.053,12376.0
2024-04-02 10:55:00,171.07,171.12,170.68,170.68,20841.0,165.0337,165.082,164.6575,164.6575,20841.0
2024-04-02 11:00:00,170.68,170.76,170.51,170.51,10201.0,164.6575,164.7347,164.4935,164.4935,10201.0
2024-04-02 11:05:00,170.51,170.64,170.37,170.64,12486.0,164.4935,164.6189,164.3584,164.6189,12486.0
2024-04-02 11:10:00,170.7,170.85,170.66,170.77,9610.0,164.6768,164.8215,164.6382,164.7443,9610.0
2024-04-02 11:15:00,170.74,170.91,170.71,170.9,11184.0,164.7154,164.8794,164.6864,164.8697,11184.0
2024-04-02 11:20:00,170.85,170.85,170.62,170.64,8575.0,164.8215,164.8215,164.5996,164.6189,8575.0
2024-04-02 11:25:00,170.68,170.69,170.56,170.66,8623.0,164.6575,164.6671,164.5417,164.6382,8623.0
2024-04-02 11:30:00,170.66,170.74,170.44,170.44,13046.0,164.6382,164.7154,164.426,164.426,13046.0
2024-04-02 11:35:00,170.44,170.84,170.44,170.69,12658.0,164.426,164.8118,164.426,164.6671,12658.0
2024-04-02 11:40:00,170.65,170.74,170.32,170.32,9866.0,164.6286,164.7154,164.3102,164.3102,9866.0
2024-04-02 11:45:00,170.23,170.31,170.03,170.12,12136.0,164.2234,164.3005,164.0304,164.1173,12136.0
2024-04-02 11:50:00,170.14,170.14,169.92,169.96,10679.0,164.1365,164.1365,163.9243,163.9629,10679.0
2024-04-02 11:55:00,169.97,170.05,169.84,169.91,11455.0,163.9725,164.0497,163.8471,163.9147,11455.0
2024-04-02 12:00:00,169.89,170.01,169.86,169.94,8730.0,163.8954,164.0111,163.8664,163.9436,8730.0
2024-04-02 12:05:00,169.93,169.98,169.78,169.89,6481.0,163.934,163.9822,163.7893,163.8954,6481.0
2024-04-02 12:10:00,169.96,170.0,169.8,169.93,4939.0,163.9629,164.0015,163.8085,163.934,4939.0
2024-04-02 12:15:00,169.95,170.04,169.9,170.0,4821.0,163.9533,164.0401,163.905,164.0015,4821.0
2024-04-02 12:20:00,170.03,170.24,169.97,170.24,5380.0,164.0304,164.233,163.9725,164.233,5380.0
2024-04-02 12:25:00,170.23,170.33,170.06,170.18,9613.0,164.2234,164.3198,164.0594,164.1751,9613.0
2024-04-02 12:30:00,170.11,170.15,170.0,170.05,6325.0,164.1076,164.1462,164.0015,164.0497,6325.0
2024-04-02 12:35:00,170.06,170.13,169.98,170.03,7773.0,164.0594,164.1269,163.9822,164.0304,7773.0
2024-04-02 12:40:00,169.99,170.19,169.99,170.08,4945.0,163.9918,164.1848,163.9918,164.0787,4945.0
2024-04-02 12:45:00,170.06,170.28,170.02,170.28,6847.0,164.0594,164.2716,164.0208,164.2716,6847.0
2024-04-02 12:50:00,170.22,170.22,170.02,170.15,5595.0,164.2137,164.2137,164.0208,164.1462,5595.0
2024-04-02 12:55:00,170.12,170.32,170.05,170.3,5874.0,164.1173,164.3102,164.0497,164.2909,5874.0
2024-04-02 13:00:00,170.31,170.34,170.17,170.21,6441.0,164.3005,164.3295,164.1655,164.2041,6441.0
2024-04-02 13:05:00,170.2,170.23,169.96,169.98,7064.0,164.1944,164.2234,163.9629,163.9822,7064.0
2024-04-02 13:10:00,170.02,170.02,169.79,169.79,6278.0,164.0208,164.0208,163.7989,163.7989,6278.0
2024-04-02 13:15:00,169.79,169.9,169.67,169.67,9428.0,163.7989,163.905,163.6831,163.6831,9428.0
2024-04-02 13:20:00,169.69,169.78,169.6,169.68,8659.0,163.7024,163.7893,163.6156,163.6928,8659.0
2024-04-02 13:25:00,169.7,169.88,169.65,169.8,11331.0,163.7121,163.8857,163.6638,163.8085,11331.0
2024-04-02 13:30:00,169.8,169.93,169.73,169.88,5240.0,163.8085,163.934,163.741,163.8857,5240.0
2024-04-02 13:35:00,169.92,170.0,169.84,169.91,8812.0,163.9243,164.0015,163.8471,163.9147,8812.0
2024-04-02 13:40:00,169.96,170.03,169.89,170.03,7849.0,163.9629,164.0304,163.8954,164.0304,7849.0
2024-04-02 13:45:00,169.99,170.12,169.98,170.12,4901.0,163.9918,164.1173,163.9822,164.1173,4901.0
2024-04-02 13:50:00,170.15,170.19,169.89,170.03,22643.0,164.1462,164.1848,163.8954,164.0304,22643.0
2024-04-02 13:55:00,169.99,170.14,169.94,169.98,8329.0,163.9918,164.1365,163.9436,163.9822,8329.0
2024-04-02 14:00:00,169.96,170.09,169.95,170.07,6441.0,163.9629,164.0883,163.9533,164.069,6441.0
2024-04-02 14:05:00,170.04,170.2,170.03,170.17,7140.0,164.0401,164.1944,164.0304,164.1655,7140.0
2024-04-02 14:10:00,170.19,170.21,170.08,170.18,7652.0,164.1848,164.2041,164.0787,164.1751,7652.0
2024-04-02 14:15:00,170.18,170.27,170.13,170.15,5739.0,164.1751,164.262,164.1269,164.1462,5739.0
2024-04-02 14:20:00,170.22,170.28,170.16,170.18,4919.0,164.2137,164.2716,164.1558,164.1751,4919.0
2024-04-02 14:25:00,170.22,170.26,170.1,170.16,10048.0,164.2137,164.2523,164.098,164.1558,10048.0
2024-04-02 14:30:00,170.17,170.44,170.13,170.42,9840.0,164.1655,164.426,164.1269,164.4067,9840.0
2024-04-02 14:35:00,170.42,170.56,170.41,170.54,15948.0,164.4067,164.5417,164.397,164.5224,15948.0
2024-04-02 14:40:00,170.54,170.76,170.53,170.59,11320.0,164.5224,164.7347,164.5128,164.5707,11320.0
2024-04-02 14:45:00,170.61,170.61,170.25,170.33,9222.0,164.59,164.59,164.2427,164.3198,9222.0
2024-04-02 14:50:00,170.3,170.38,170.3,170.38,8227.0,164.2909,164.3681,164.2909,164.3681,8227.0
2024-04-02 14:55:00,170.36,170.49,170.23,170.28,23526.0,164.3488,164.4742,164.2234,164.2716,23526.0
2024-04-02 15:00:00,170.28,170.57,170.22,170.55,16993.0,164.2716,164.5514,164.2137,164.5321,16993.0
2024-04-02 15:05:00,170.6,170.69,170.52,170.56,14429.0,164.5803,164.6671,164.5031,164.5417,14429.0
2024-04-02 15:10:00,170.6,170.61,170.39,170.39,16229.0,164.5803,164.59,164.3777,164.3777,16229.0
2024-04-02 15:15:00,170.35,170.46,170.33,170.42,20047.0,164.3391,164.4453,164.3198,164.4067,20047.0
2024-04-02 15:20:00,170.41,170.48,170.36,170.44,21869.0,164.397,164.4646,164.3488,164.426,21869.0
2024-04-02 15:25:00,170.44,170.73,170.44,170.73,11871.0,164.426,164.7057,164.426,164.7057,11871.0
2024-04-02 15:30:00,170.73,170.94,170.6,170.94,17576.0,164.7057,164.9083,164.5803,164.9083,17576.0
2024-04-02 15:35:00,170.96,171.06,170.86,170.97,16978.0,164.9276,165.0241,164.8311,164.9373,16978.0
2024-04-02 15:40:00,170.98,171.02,170.64,170.74,27005.0,164.9469,164.9855,164.6189,164.7154,27005.0
2024-04-02 15:45:00,170.72,170.87,170.62,170.86,26701.0,164.6961,164.8408,164.5996,164.8311,26701.0
2024-04-02 15:50:00,170.93,170.96,170.55,170.56,64801.0,164.8987,164.9276,164.5321,164.5417,64801.0
2024-04-02 15:55:00,170.54,170.63,170.24,170.36,223906.0,164.5224,164.6093,164.233,164.3488,223906.0
2024-04-03 09:30:00,169.44,170.33,168.79,168.8,107473.0,163.4612,164.3198,162.8342,162.8438,107473.0
2024-04-03 09:35:00,168.84,169.33,168.45,169.09,24295.0,162.8824,163.3551,162.5062,163.1236,24295.0
2024-04-03 09:40:00,169.06,169.23,168.69,168.77,30253.0,163.0947,163.2587,162.7377,162.8149,30253.0
2024-04-03 09:45:00,168.89,168.89,168.22,168.41,23877.0,162.9307,162.9307,162.2843,162.4676,23877.0
2024-04-03 09:50:00,168.43,168.62,168.26,168.48,38844.0,162.4869,162.6702,162.3229,162.5351,38844.0
2024-04-03 09:55:00,168.45,168.48,167.89,168.04,26720.0,162.5062,162.5351,161.9659,162.1106,26720.0
2024-04-03 10:00:00,168.14,169.48,168.14,169.33,17116.0,162.2071,163.4998,162.2071,163.3551,17116.0
2024-04-03 10:05:00,169.4,169.76,169.0,169.03,16957.0,163.4227,163.77,163.0368,163.0657,16957.0
2024-04-03 10:10:00,169.05,170.02,169.04,169.91,19454.0,163.085,164.0208,163.0754,163.9147,19454.0
2024-04-03 10:15:00,169.93,170.29,169.69,169.9,11375.0,163.934,164.2813,163.7024,163.905,11375.0
2024-04-03 10:20:00,169.89,170.35,169.85,170.27,14465.0,163.8954,164.3391,163.8568,164.262,14465.0
2024-04-03 10:25:00,170.24,170.68,170.23,170.64,16448.0,164.233,164.6575,164.2234,164.6189,16448.0
2024-04-03 10:30:00,170.64,170.89,170.58,170.78,34451.0,164.6189,164.8601,164.561,164.754,34451.0
2024-04-03 10:35:00,170.8,170.88,170.42,170.47,12602.0,164.7733,164.8504,164.4067,164.4549,12602.0
2024-04-03 10:40:00,170.51,170.6,170.39,170.48,12119.0,164.4935,164.5803,164.3777,164.4646,12119.0
2024-04-03 10:45:00,170.47,170.57,170.39,170.43,22223.0,164.4549,164.5514,164.3777,164.4163,22223.0
2024-04-03 10:50:00,170.4,170.46,170.33,170.36,12599.0,164.3874,164.4453,164.3198,164.3488,12599.0
2024-04-03 10:55:00,170.33,170.53,170.33,170.34,17815.0,164.3198,164.5128,164.3198,164.3295,17815.0
2024-04-03 11:00:00,170.37,170.44,170.01,170.11,20839.0,164.3584,164.426,164.0111,164.1076,20839.0
2024-04-03 11:05:00,170.13,170.26,170.08,170.22,14778.0,164.1269,164.2523,164.0787,164.2137,14778.0
2024-04-03 11:10:00,170.22,170.4,170.18,170.33,13275.0,164.2137,164.3874,164.1751,164.3198,13275.0
2024-04-03 11:15:00,170.33,170.48,170.28,170.46,17020.0,164.3198,164.4646,164.2716,164.4453,17020.0
2024-04-03 11:20:00,170.45,170.65,170.43,170.62,29039.0,164.4356,164.6286,164.4163,164.5996,29039.0
2024-04-03 11:25:00,170.6,170.63,170.46,170.46,11391.0,164.5803,164.6093,164.4453,164.4453,11391.0
2024-04-03 11:30:00,170.47,170.56,170.41,170.5,16995.0,164.4549,164.5417,164.397,164.4838,16995.0
2024-04-03 11:35:00,170.52,170.54,170.35,170.38,34519.0,164.5031,164.5224,164.3391,164.3681,34519.0
2024-04-03 11:40:00,170.35,170.44,170.27,170.34,18920.0,164.3391,164.426,164.262,164.3295,18920.0
2024-04-03 11:45:00,170.38,170.48,170.28,170.32,12905.0,164.3681,164.4646,164.2716,164.3102,12905.0
2024-04-03 11:50:00,170.34,170.37,170.18,170.29,13675.0,164.3295,164.3584,164.1751,164.2813,13675.0
2024-04-03 11:55:00,170.3,170.32,170.15,170.31,13976.0,164.2909,164.3102,164.1462,164.3005,13976.0
2024-04-03 12:00:00,170.31,170.35,170.21,170.25,19410.0,164.3005,164.3391,164.2041,164.2427,19410.0
2024-04-03 12:05:00,170.28,170.33,170.16,170.28,38586.0,164.2716,164.3198,164.1558,164.2716,38586.0
2024-04-03 12:10:00,170.27,170.43,170.15,170.38,21495.0,164.262,164.4163,164.1462,164.3681,21495.0
2024-04-03 12:15:00,170.3,170.57,170.24,170.52,22325.0,164.2909,164.5514,164.233,164.5031,22325.0
2024-04-03 12:20:00,170.51,170.65,170.4,170.51,14437.0,164.4935,164.6286,164.3874,164.4935,14437.0
2024-04-03 12:25:00,170.53,170.63,170.48,170.63,11812.0,164.5128,164.6093,164.4646,164.6093,11812.0
2024-04-03 12:30:00,170.63,170.82,170.59,170.72,6527.0,164.6093,164.7926,164.5707,164.6961,6527.0
2024-04-03 12:35:00,170.74,170.77,169.98,169.99,11034.0,164.7154,164.7443,163.9822,163.9918,11034.0
2024-04-03 12:40:00,170.05,170.6,170.05,170.57,6999.0,164.0497,164.5803,164.0497,164.5514,6999.0
2024-04-03 12:45:00,170.58,170.66,170.48,170.57,6755.0,164.561,164.6382,164.4646,164.5514,6755.0
2024-04-03 12:50:00,170.49,170.56,170.44,170.48,5202.0,164.4742,164.5417,164.426,164.4646,5202.0
2024-04-03 12:55:00,170.56,170.58,170.34,170.34,6215.0,164.5417,164.561,164.3295,164.3295,6215.0
2024-04-03 13:00:00,170.37,170.44,170.24,170.32,6915.0,164.3584,164.426,164.233,164.3102,6915.0
2024-04-03 13:05:00,170.32,170.4,170.24,170.36,6299.0,164.3102,164.3874,164.233,164.3488,6299.0
2024-04-03 13:10:00,170.35,170.38,170.22,170.25,7318.0,164.3391,164.3681,164.2137,164.2427,7318.0
2024-04-03 13:15:00,170.27,170.28,170.07,170.16,18147.0,164.262,164.2716,164.069,164.1558,18147.0
2024-04-03 13:20:00,170.16,170.26,170.12,170.15,9045.0,164.1558,164.2523,164.1173,164.1462,9045.0
2024-04-03 13:25:00,170.18,170.28,170.18,170.28,4234.0,164.1751,164.2716,164.1751,164.2716,4234.0
2024-04-03 13:30:00,170.3,170.3,170.13,170.14,6962.0,164.2909,164.2909,164.1269,164.1365,6962.0
2024-04-03 13:35:00,170.1,170.18,170.05,170.05,4806.0,164.098,164.1751,164.0497,164.0497,4806.0
2024-04-03 13:40:00,170.06,170.22,170.04,170.2,6499.0,164.0594,164.2137,164.0401,164.1944,6499.0
2024-04-03 13:45:00,170.22,170.37,170.22,170.28,5911.0,164.2137,164.3584,164.2137,164.2716,5911.0
2024-04-03 13:50:00,170.3,170.3,170.13,170.15,7557.0,164.2909,164.2909,164.1269,164.1462,7557.0
2024-04-03 13:55:00,170.15,170.15,169.99,170.04,9156.0,164.1462,164.1462,163.9918,164.0401,9156.0
2024-04-03 14:00:00,170.02,170.06,170.01,170.04,5686.0,164.0208,164.0594,164.0111,164.0401,5686.0
2024-04-03 14:05:00,170.03,170.29,170.03,170.27,9710.0,164.0304,164.2813,164.0304,164.262,9710.0
2024-04-03 14:10:00,170.27,170.31,170.06,170.16,16837.0,164.262,164.3005,164.0594,164.1558,16837.0
2024-04-03 14:15:00,170.16,170.18,169.98,170.06,7324.0,164.1558,164.1751,163.9822,164.0594,7324.0
2024-04-03 14:20:00,170.11,170.26,170.08,170.23,10505.0,164.1076,164.2523,164.0787,164.2234,10505.0
2024-04-03 14:25:00,170.23,170.24,170.12,170.14,8466.0,164.2234,164.233,164.1173,164.1365,8466.0
2024-04-03 14:30:00,170.1,170.1,169.92,170.07,13177.0,164.098,164.098,163.9243,164.069,13177.0
2024-04-03 14:35:00,170.14,170.18,170.0,170.06,7759.0,164.1365,164.1751,164.0015,164.0594,7759.0
2024-04-03 14:40:00,170.02,170.13,169.96,170.03,7544.0,164.0208,164.1269,163.9629,164.0304,7544.0
2024-04-03 14:45:00,170.03,170.06,169.86,169.86,10708.0,164.0304,164.0594,163.8664,163.8664,10708.0
2024-04-03 14:50:00,169.89,169.9,169.79,169.9,7362.0,163.8954,163.905,163.7989,163.905,7362.0
2024-04-03 14:55:00,169.89,169.92,169.8,169.92,12098.0,163.8954,163.9243,163.8085,163.9243,12098.0
2024-04-03 15:00:00,169.93,169.93,169.72,169.75,6443.0,163.934,163.934,163.7314,163.7603,6443.0
2024-04-03 15:05:00,169.73,169.89,169.7,169.87,7827.0,163.741,163.8954,163.7121,163.8761,7827.0
2024-04-03 15:10:00,169.85,169.88,169.29,169.29,20359.0,163.8568,163.8857,163.3165,163.3165,20359.0
2024-04-03 15:15:00,169.31,169.53,168.98,169.51,23270.0,163.3358,163.5481,163.0175,163.5288,23270.0
2024-04-03 15:20:00,169.52,169.68,169.49,169.5,27676.0,163.5384,163.6928,163.5095,163.5191,27676.0
2024-04-03 15:25:00,169.53,169.74,169.48,169.6,18571.0,163.5481,163.7507,163.4998,163.6156,18571.0
2024-04-03 15:30:00,169.56,169.64,169.37,169.64,18303.0,163.577,163.6542,163.3937,163.6542,18303.0
2024-04-03 15:35:00,169.63,170.03,169.62,170.03,18392.0,163.6445,164.0304,163.6349,164.0304,18392.0
2024-04-03 15:40:00,170.01,170.19,169.93,170.19,22311.0,164.0111,164.1848,163.934,164.1848,22311.0
2024-04-03 15:45:00,170.19,170.51,170.17,170.49,19694.0,164.1848,164.4935,164.1655,164.4742,19694.0
2024-04-03 15:50:00,170.46,170.46,170.11,170.3,48015.0,164.4453,164.4453,164.1076,164.2909,48015.0
2024-04-03 15:55:00,170.26,170.5,170.16,170.37,124577.0,164.2523,164.4838,164.1558,164.3584,124577.0
2024-04-04 09:30:00,171.77,172.29,171.05,171.18,81280.0,165.709,166.2107,165.0144,165.1399,81280.0
2024-04-04 09:35:00,171.24,171.41,170.76,171.19,19006.0,165.1977,165.3617,164.7347,165.1495,19006.0
2024-04-04 09:40:00,171.2,171.66,171.05,171.59,15027.0,165.1591,165.6029,165.0144,165.5354,15027.0
2024-04-04 09:45:00,171.59,171.82,171.23,171.82,18492.0,165.5354,165.7573,165.1881,165.7573,18492.0
2024-04-04 09:50:00,171.85,172.19,171.8,172.0,34080.0,165.7862,166.1142,165.738,165.9309,34080.0
2024-04-04 09:55:00,172.08,172.17,171.93,172.08,14215.0,166.0081,166.0949,165.8634,166.0081,14215.0
2024-04-04 10:00:00,172.08,172.33,171.89,171.92,34835.0,166.0081,166.2493,165.8248,165.8537,34835.0
2024-04-04 10:05:00,171.91,172.13,171.81,172.05,16090.0,165.8441,166.0563,165.7476,165.9792,16090.0
2024-04-04 10:10:00,172.08,172.14,171.94,171.96,13411.0,166.0081,166.066,165.873,165.8923,13411.0
2024-04-04 10:15:00,172.01,172.07,171.68,171.78,14991.0,165.9406,165.9984,165.6222,165.7187,14991.0
2024-04-04 10:20:00,171.78,171.83,171.59,171.72,11824.0,165.7187,165.7669,165.5354,165.6608,11824.0
2024-04-04 10:25:00,171.83,171.86,171.49,171.57,33474.0,165.7669,165.7959,165.4389,165.5161,33474.0
2024-04-04 10:30:00,171.6,171.61,171.17,171.25,32357.0,165.545,165.5547,165.1302,165.2074,32357.0
2024-04-04 10:35:00,171.23,171.55,171.14,171.5,56783.0,165.1881,165.4968,165.1013,165.4486,56783.0
2024-04-04 10:40:00,171.55,171.61,171.36,171.39,10043.0,165.4968,165.5547,165.3135,165.3424,10043.0
2024-04-04 10:45:00,171.38,171.64,171.37,171.5,28746.0,165.3328,165.5836,165.3231,165.4486,28746.0
2024-04-04 10:50:00,171.52,171.63,171.46,171.53,24367.0,165.4679,165.574,165.41,165.4775,24367.0
2024-04-04 10:55:00,171.55,171.57,171.27,171.31,23521.0,165.4968,165.5161,165.2267,165.2653,23521.0
2024-04-04 11:00:00,171.32,171.44,171.29,171.39,15445.0,165.2749,165.3907,165.246,165.3424,15445.0
2024-04-04 11:05:00,171.38,171.64,171.38,171.58,16844.0,165.3328,165.5836,165.3328,165.5257,16844.0
2024-04-04 11:10:00,171.54,171.64,171.18,171.28,42272.0,165.4871,165.5836,165.1399,165.2363,42272.0
2024-04-04 11:15:00,171.29,171.48,171.12,171.45,17365.0,165.246,165.4293,165.082,165.4003,17365.0
2024-04-04 11:20:00,171.42,171.54,171.38,171.45,23111.0,165.3714,165.4871,165.3328,165.4003,23111.0
2024-04-04 11:25:00,171.43,171.83,171.42,171.78,40647.0,165.381,165.7669,165.3714,165.7187,40647.0
2024-04-04 11:30:00,171.82,171.84,171.65,171.81,15081.0,165.7573,165.7766,165.5933,165.7476,15081.0
2024-04-04 11:35:00,171.83,171.96,171.83,171.96,10509.0,165.7669,165.8923,165.7669,165.8923,10509.0
2024-04-04 11:40:00,171.99,172.17,171.97,172.17,12468.0,165.9213,166.0949,165.902,166.0949,12468.0
2024-04-04 11:45:00,172.19,172.23,172.14,172.19,9328.0,166.1142,166.1528,166.066,166.1142,9328.0
2024-04-04 11:50:00,172.21,172.39,172.17,172.28,12931.0,166.1335,166.3072,166.0949,166.201,12931.0
2024-04-04 11:55:00,172.29,172.35,172.24,172.35,10409.0,166.2107,166.2686,166.1624,166.2686,10409.0
2024-04-04 12:00:00,172.37,172.48,172.27,172.41,13912.0,166.2879,166.394,166.1914,166.3265,13912.0
2024-04-04 12:05:00,172.45,172.72,172.4,172.65,13679.0,166.365,166.6255,166.3168,166.558,13679.0
2024-04-04 12:10:00,172.63,172.7,172.55,172.59,13240.0,166.5387,166.6062,166.4615,166.5001,13240.0
2024-04-04 12:15:00,172.59,172.64,172.55,172.61,14619.0,166.5001,166.5483,166.4615,166.5194,14619.0
2024-04-04 12:20:00,172.67,172.8,172.65,172.75,10938.0,166.5773,166.7027,166.558,166.6545,10938.0
2024-04-04 12:25:00,172.71,172.73,172.62,172.68,12444.0,166.6159,166.6352,166.529,166.5869,12444.0
2024-04-04 12:30:00,172.69,172.69,172.24,172.37,15285.0,166.5966,166.5966,166.1624,166.2879,15285.0
2024-04-04 12:35:00,172.32,172.45,172.31,172.41,11960.0,166.2396,166.365,166.23,166.3265,11960.0
2024-04-04 12:40:00,172.41,172.44,172.36,172.41,10332.0,166.3265,166.3554,166.2782,166.3265,10332.0
2024-04-04 12:45:00,172.44,172.51,172.41,172.44,13895.0,166.3554,166.4229,166.3265,166.3554,13895.0
2024-04-04 12:50:00,172.44,172.55,172.42,172.49,12858.0,166.3554,166.4615,166.3361,166.4036,12858.0
2024-04-04 12:55:00,172.5,172.54,172.43,172.49,17893.0,166.4133,166.4519,166.3457,166.4036,17893.0
2024-04-04 13:00:00,172.48,172.48,172.3,172.39,16502.0,166.394,166.394,166.2203,166.3072,16502.0
2024-04-04 13:05:00,172.38,172.63,172.36,172.6,10878.0,166.2975,166.5387,166.2782,166.5097,10878.0
2024-04-04 13:10:00,172.62,172.62,172.53,172.61,27894.0,166.529,166.529,166.4422,166.5194,27894.0
2024-04-04 13:15:00,172.62,172.66,172.58,172.66,23191.0,166.529,166.5676,166.4905,166.5676,23191.0
2024-04-04 13:20:00,172.66,172.71,172.51,172.59,24390.0,166.5676,166.6159,166.4229,166.5001,24390.0
2024-04-04 13:25:00,172.58,172.79,172.57,172.74,16783.0,166.4905,166.693,166.4808,166.6448,16783.0
2024-04-04 13:30:00,172.74,172.9,172.74,172.89,17920.0,166.6448,166.7992,166.6448,166.7895,17920.0
2024-04-04 13:35:00,172.89,173.0,172.86,172.92,25347.0,166.7895,166.8956,166.7606,166.8185,25347.0
2024-04-04 13:40:00,172.92,172.92,172.55,172.56,7863.0,166.8185,166.8185,166.4615,166.4712,7863.0
2024-04-04 13:45:00,172.52,172.57,172.39,172.56,11764.0,166.4326,166.4808,166.3072,166.4712,11764.0
2024-04-04 13:50:00,172.58,172.64,172.54,172.58,9226.0,166.4905,166.5483,166.4519,166.4905,9226.0
2024-04-04 13:55:00,172.59,172.63,172.38,172.54,39466.0,166.5001,166.5387,166.2975,166.4519,39466.0
2024-04-04 14:00:00,172.52,172.58,172.5,172.53,16882.0,166.4326,166.4905,166.4133,166.4422,16882.0
2024-04-04 14:05:00,172.53,172.56,172.17,172.28,42620.0,166.4422,166.4712,166.0949,166.201,42620.0
2024-04-04 14:10:00,172.23,172.25,171.98,172.0,84113.0,166.1528,166.1721,165.9116,165.9309,84113.0
2024-04-04 14:15:00,172.0,172.28,171.97,172.13,108686.0,165.9309,166.201,165.902,166.0563,108686.0
2024-04-04 14:20:00,172.12,172.32,172.05,172.31,37620.0,166.0467,166.2396,165.9792,166.23,37620.0
2024-04-04 14:25:00,172.31,172.32,171.71,171.73,106535.0,166.23,166.2396,165.6512,165.6704,106535.0
2024-04-04 14:30:00,171.76,171.78,171.14,171.14,93286.0,165.6994,165.7187,165.1013,165.1013,93286.0
2024-04-04 14:35:00,171.17,171.67,171.16,171.55,38511.0,165.1302,165.6126,165.1206,165.4968,38511.0
2024-04-04 14:40:00,171.55,172.42,170.69,170.69,479800.0,165.4968,166.3361,164.6671,164.6671,479800.0
2024-04-04 14:45:00,170.75,171.07,170.54,170.67,41726.0,164.725,165.0337,164.5224,164.6478,41726.0
2024-04-04 14:50:00,170.62,170.74,170.26,170.26,48674.0,164.5996,164.7154,164.2523,164.2523,48674.0
2024-04-04 14:55:00,170.26,170.31,169.78,169.94,44380.0,164.2523,164.3005,163.7893,163.9436,44380.0
2024-04-04 15:00:00,169.92,169.93,169.35,169.47,43762.0,163.9243,163.934,163.3744,163.4902,43762.0
2024-04-04 15:05:00,169.47,169.71,169.23,169.37,46159.0,163.4902,163.7217,163.2587,163.3937,46159.0
2024-04-04 15:10:00,169.32,169.32,168.96,169.16,30224.0,163.3455,163.3455,162.9982,163.1911,30224.0
2024-04-04 15:15:00,169.18,169.18,168.82,168.98,49768.0,163.2104,163.2104,162.8631,163.0175,49768.0
2024-04-04 15:20:00,168.95,169.18,168.76,168.87,55965.0,162.9885,163.2104,162.8052,162.9114,55965.0
2024-04-04 15:25:00,168.86,168.98,168.1,168.13,48153.0,162.9017,163.0175,162.1685,162.1975,48153.0
2024-04-04 15:30:00,168.15,168.68,168.13,168.6,60131.0,162.2168,162.7281,162.1975,162.6509,60131.0
2024-04-04 15:35:00,168.61,168.81,168.48,168.7,48197.0,162.6605,162.8535,162.5351,162.7474,48197.0
2024-04-04 15:40:00,168.7,168.81,168.37,168.46,41242.0,162.7474,162.8535,162.429,162.5158,41242.0
2024-04-04 15:45:00,168.46,168.71,168.33,168.71,72533.0,162.5158,162.757,162.3904,162.757,72533.0
2024-04-04 15:50:00,168.75,169.25,168.72,169.23,92298.0,162.7956,163.278,162.7667,163.2587,92298.0
2024-04-04 15:55:00,169.24,169.24,168.4,168.43,434333.0,163.2683,163.2683,162.4579,162.4869,434333.0
2024-04-05 09:30:00,168.57,168.89,168.11,168.89,74497.0,162.6219,162.9307,162.1782,162.9307,74497.0
2024-04-05 09:35:00,168.9,169.06,168.13,168.46,51277.0,162.9403,163.0947,162.1975,162.5158,51277.0
2024-04-05 09:40:00,168.45,168.45,167.31,167.54,26618.0,162.5062,162.5062,161.4064,161.6283,26618.0
2024-04-05 09:45:00,167.59,168.09,167.22,167.97,16852.0,161.6765,162.1589,161.3196,162.0431,16852.0
2024-04-05 09:50:00,167.82,167.93,167.65,167.88,13166.0,161.8984,162.0045,161.7344,161.9563,13166.0
2024-04-05 09:55:00,167.92,168.25,167.88,167.89,18965.0,161.9949,162.3132,161.9563,161.9659,18965.0
2024-04-05 10:00:00,167.92,168.07,167.86,168.06,43580.0,161.9949,162.1396,161.937,162.1299,43580.0
2024-04-05 10:05:00,168.04,168.16,167.59,167.98,36417.0,162.1106,162.2264,161.6765,162.0528,36417.0
2024-04-05 10:10:00,167.93,168.45,167.93,168.36,30130.0,162.0045,162.5062,162.0045,162.4194,30130.0
2024-04-05 10:15:00,168.35,168.46,168.1,168.22,28245.0,162.4097,162.5158,162.1685,162.2843,28245.0
2024-04-05 10:20:00,168.21,168.31,168.12,168.19,18466.0,162.2746,162.3711,162.1878,162.2554,18466.0
2024-04-05 10:25:00,168.14,168.14,167.74,167.87,26772.0,162.2071,162.2071,161.8212,161.9466,26772.0
2024-04-05 10:30:00,167.86,167.9,167.69,167.74,29622.0,161.937,161.9756,161.773,161.8212,29622.0
2024-04-05 10:35:00,167.74,167.8,167.43,167.53,28838.0,161.8212,161.8791,161.5222,161.6186,28838.0
2024-04-05 10:40:00,167.56,167.64,167.36,167.5,29702.0,161.6476,161.7248,161.4546,161.5897,29702.0
2024-04-05 10:45:00,167.47,167.81,167.44,167.8,16984.0,161.5608,161.8888,161.5318,161.8791,16984.0
2024-04-05 10:50:00,167.77,168.08,167.72,167.93,54310.0,161.8502,162.1492,161.8019,162.0045,54310.0
2024-04-05 10:55:00,168.0,168.34,168.0,168.3,31216.0,162.0721,162.4001,162.0721,162.3615,31216.0
2024-04-05 11:00:00,168.26,168.43,168.06,168.07,27863.0,162.3229,162.4869,162.1299,162.1396,27863.0
2024-04-05 11:05:00,168.11,168.2,167.74,168.13,39836.0,162.1782,162.265,161.8212,162.1975,39836.0
2024-04-05 11:10:00,168.14,168.25,167.86,167.86,20780.0,162.2071,162.3132,161.937,161.937,20780.0
2024-04-05 11:15:00,167.8,167.8,167.41,167.59,17711.0,161.8791,161.8791,161.5029,161.6765,17711.0
2024-04-05 11:20:00,167.63,167.73,167.36,167.49,17017.0,161.7151,161.8116,161.4546,161.5801,17017.0
2024-04-05 11:25:00,167.52,167.73,167.3,167.73,16164.0,161.609,161.8116,161.3968,161.8116,16164.0
2024-04-05 11:30:00,167.7,167.83,167.52,167.53,16029.0,161.7826,161.9081,161.609,161.6186,16029.0
2024-04-05 11:35:00,167.53,167.84,167.53,167.83,23632.0,161.6186,161.9177,161.6186,161.9081,23632.0
2024-04-05 11:40:00,167.85,168.37,167.83,168.35,35747.0,161.9274,162.429,161.9081,162.4097,35747.0
2024-04-05 11:45:00,168.4,168.54,168.3,168.32,20572.0,162.4579,162.593,162.3615,162.3808,20572.0
2024-04-05 11:50:00,168.36,168.94,168.36,168.94,34921.0,162.4194,162.9789,162.4194,162.9789,34921.0
2024-04-05 11:55:00,168.96,169.09,168.9,168.92,22212.0,162.9982,163.1236,162.9403,162.9596,22212.0
2024-04-05 12:00:00,168.94,169.12,168.89,168.92,13568.0,162.9789,163.1525,162.9307,162.9596,13568.0
2024-04-05 12:05:00,168.93,168.98,168.75,168.94,10000.0,162.9692,163.0175,162.7956,162.9789,10000.0
2024-04-05 12:10:00,168.94,168.99,168.58,168.58,9782.0,162.9789,163.0271,162.6316,162.6316,9782.0
2024-04-05 12:15:00,168.66,168.79,168.63,168.74,7405.0,162.7088,162.8342,162.6798,162.7859,7405.0
2024-04-05 12:20:00,168.76,168.91,168.65,168.91,10764.0,162.8052,162.9499,162.6991,162.9499,10764.0
2024-04-05 12:25:00,168.91,168.91,168.62,168.67,7124.0,162.9499,162.9499,162.6702,162.7184,7124.0
2024-04-05 12:30:00,168.63,168.67,168.34,168.52,13777.0,162.6798,162.7184,162.4001,162.5737,13777.0
2024-04-05 12:35:00,168.51,168.74,168.51,168.72,8693.0,162.5641,162.7859,162.5641,162.7667,8693.0
2024-04-05 12:40:00,168.71,168.71,168.58,168.62,12891.0,162.757,162.757,162.6316,162.6702,12891.0
2024-04-05 12:45:00,168.62,168.75,168.52,168.61,15983.0,162.6702,162.7956,162.5737,162.6605,15983.0
2024-04-05 12:50:00,168.6,168.87,168.6,168.79,12325.0,162.6509,162.9114,162.6509,162.8342,12325.0
2024-04-05 12:55:00,168.78,169.15,168.74,169.11,39989.0,162.8245,163.1815,162.7859,163.1429,39989.0
2024-04-05 13:00:00,169.08,169.25,168.73,168.86,21413.0,163.114,163.278,162.7763,162.9017,21413.0
2024-04-05 13:05:00,168.86,168.89,168.52,168.64,22430.0,162.9017,162.9307,162.5737,162.6895,22430.0
2024-04-05 13:10:00,168.61,168.78,168.47,168.5,11790.0,162.6605,162.8245,162.5255,162.5544,11790.0
2024-04-05 13:15:00,168.49,168.7,168.46,168.62,15616.0,162.5448,162.7474,162.5158,162.6702,15616.0
2024-04-05 13:20:00,168.58,168.78,168.56,168.61,12636.0,162.6316,162.8245,162.6123,162.6605,12636.0
2024-04-05 13:25:00,168.63,168.79,168.59,168.77,12036.0,162.6798,162.8342,162.6412,162.8149,12036.0
2024-04-05 13:30:00,168.79,169.02,168.78,169.01,10478.0,162.8342,163.0561,162.8245,163.0464,10478.0
2024-04-05 13:35:00,169.01,169.12,168.83,168.83,9705.0,163.0464,163.1525,162.8728,162.8728,9705.0
2024-04-05 13:40:00,168.86,168.96,168.54,168.63,9957.0,162.9017,162.9982,162.593,162.6798,9957.0
2024-04-05 13:45:00,168.57,168.64,168.46,168.62,20431.0,162.6219,162.6895,162.5158,162.6702,20431.0
2024-04-05 13:50:00,168.6,168.74,168.39,168.4,13496.0,162.6509,162.7859,162.4483,162.4579,13496.0
2024-04-05 13:55:00,168.41,168.59,168.14,168.32,24304.0,162.4676,162.6412,162.2071,162.3808,24304.0
2024-04-05 14:00:00,168.34,168.35,167.83,168.09,14973.0,162.4001,162.4097,161.9081,162.1589,14973.0
2024-04-05 14:05:00,168.06,168.6,168.02,168.54,15236.0,162.1299,162.6509,162.0914,162.593,15236.0
2024-04-05 14:10:00,168.53,168.66,168.32,168.41,13894.0,162.5834,162.7088,162.3808,162.4676,13894.0
2024-04-05 14:15:00,168.4,168.52,168.37,168.4,9614.0,162.4579,162.5737,162.429,162.4579,9614.0
2024-04-05 14:20:00,168.39,168.66,168.18,168.18,12520.0,162.4483,162.7088,162.2457,162.2457,12520.0
2024-04-05 14:25:00,168.12,168.4,167.97,167.97,13358.0,162.1878,162.4579,162.0431,162.0431,13358.0
2024-04-05 14:30:00,168.0,168.29,168.0,168.1,15298.0,162.0721,162.3518,162.0721,162.1685,15298.0
2024-04-05 14:35:00,168.11,168.36,168.03,168.25,15857.0,162.1782,162.4194,162.101,162.3132,15857.0
2024-04-05 14:40:00,168.25,168.33,167.87,168.03,21557.0,162.3132,162.3904,161.9466,162.101,21557.0
2024-04-05 14:45:00,167.99,168.05,167.65,167.7,17743.0,162.0624,162.1203,161.7344,161.7826,17743.0
2024-04-05 14:50:00,167.72,167.84,167.57,167.65,16107.0,161.8019,161.9177,161.6572,161.7344,16107.0
2024-04-05 14:55:00,167.64,167.85,167.46,167.84,18262.0,161.7248,161.9274,161.5511,161.9177,18262.0
2024-04-05 15:00:00,167.82,167.87,167.71,167.84,18167.0,161.8984,161.9466,161.7923,161.9177,18167.0
2024-04-05 15:05:00,167.86,168.0,167.76,167.85,22034.0,161.937,162.0721,161.8405,161.9274,22034.0
2024-04-05 15:10:00,167.88,168.03,167.8,167.95,19995.0,161.9563,162.101,161.8791,162.0238,19995.0
2024-04-05 15:15:00,167.98,167.98,167.72,167.93,17526.0,162.0528,162.0528,161.8019,162.0045,17526.0
2024-04-05 15:20:00,167.93,167.93,167.64,167.78,32262.0,162.0045,162.0045,161.7248,161.8598,32262.0
2024-04-05 15:25:00,167.77,167.81,167.56,167.72,142303.0,161.8502,161.8888,161.6476,161.8019,142303.0
2024-04-05 15:30:00,167.7,167.98,167.57,167.93,88683.0,161.7826,162.0528,161.6572,162.0045,88683.0
2024-04-05 15:35:00,167.92,167.92,167.32,167.39,58947.0,161.9949,161.9949,161.4161,161.4836,58947.0
2024-04-05 15:40:00,167.4,167.58,167.4,167.44,38502.0,161.4932,161.6669,161.4932,161.5318,38502.0
2024-04-05 15:45:00,167.44,167.58,167.29,167.35,55357.0,161.5318,161.6669,161.3871,161.445,55357.0
2024-04-05 15:50:00,167.34,167.9,167.14,167.54,187200.0,161.4353,161.9756,161.2424,161.6283,187200.0
2024-04-05 15:55:00,167.56,167.75,167.39,167.5,443764.0,161.6476,161.8309,161.4836,161.5897,443764.0
2024-04-08 09:30:00,167.61,167.95,167.26,167.72,102205.0,161.6958,162.0238,161.3582,161.8019,102205.0
2024-04-08 09:35:00,167.65,168.37,167.6,168.08,28393.0,161.7344,162.429,161.6862,162.1492,28393.0
2024-04-08 09:40:00,168.11,168.96,168.1,168.63,19399.0,162.1782,162.9982,162.1685,162.6798,19399.0
2024-04-08 09:45:00,168.62,169.01,168.49,168.59,64710.0,162.6702,163.0464,162.5448,162.6412,64710.0
2024-04-08 09:50:00,168.59,168.86,168.51,168.56,37725.0,162.6412,162.9017,162.5641,162.6123,37725.0
2024-04-08 09:55:00,168.62,168.66,168.39,168.46,12523.0,162.6702,162.7088,162.4483,162.5158,12523.0
2024-04-08 10:00:00,168.46,168.73,168.42,168.73,24021.0,162.5158,162.7763,162.4772,162.7763,24021.0
2024-04-08 10:05:00,168.67,168.94,168.64,168.9,26729.0,162.7184,162.9789,162.6895,162.9403,26729.0
2024-04-08 10:10:00,168.92,169.09,168.87,168.91,21326.0,162.9596,163.1236,162.9114,162.9499,21326.0
2024-04-08 10:15:00,168.89,169.32,168.84,169.2,23717.0,162.9307,163.3455,162.8824,163.2297,23717.0
2024-04-08 10:20:00,169.22,169.29,168.94,169.02,18677.0,163.249,163.3165,162.9789,163.0561,18677.0
2024-04-08 10:25:00,169.02,169.52,169.02,169.48,18232.0,163.0561,163.5384,163.0561,163.4998,18232.0
2024-04-08 10:30:00,169.47,170.0,169.47,169.97,42833.0,163.4902,164.0015,163.4902,163.9725,42833.0
2024-04-08 10:35:00,169.99,170.14,169.98,169.98,13291.0,163.9918,164.1365,163.9822,163.9822,13291.0
2024-04-08 10:40:00,170.0,170.05,169.9,169.99,11390.0,164.0015,164.0497,163.905,163.9918,11390.0
2024-04-08 10:45:00,169.99,170.09,169.93,170.09,8994.0,163.9918,164.0883,163.934,164.0883,8994.0
2024-04-08 10:50:00,170.07,170.21,170.02,170.18,33258.0,164.069,164.2041,164.0208,164.1751,33258.0
2024-04-08 10:55:00,170.18,170.29,170.11,170.17,25606.0,164.1751,164.2813,164.1076,164.1655,25606.0
2024-04-08 11:00:00,170.21,170.27,169.92,170.0,22126.0,164.2041,164.262,163.9243,164.0015,22126.0
2024-04-08 11:05:00,170.01,170.15,169.98,170.09,9645.0,164.0111,164.1462,163.9822,164.0883,9645.0
2024-04-08 11:10:00,170.12,170.25,170.04,170.04,21347.0,164.1173,164.2427,164.0401,164.0401,21347.0
2024-04-08 11:15:00,170.03,170.17,169.97,170.14,25233.0,164.0304,164.1655,163.9725,164.1365,25233.0
2024-04-08 11:20:00,170.13,170.27,170.02,170.21,19122.0,164.1269,164.262,164.0208,164.2041,19122.0
2024-04-08 11:25:00,170.22,170.22,169.87,170.04,17579.0,164.2137,164.2137,163.8761,164.0401,17579.0
2024-04-08 11:30:00,169.96,169.96,169.59,169.63,9907.0,163.9629,163.9629,163.606,163.6445,9907.0
2024-04-08 11:35:00,169.69,169.69,169.23,169.5,12517.0,163.7024,163.7024,163.2587,163.5191,12517.0
2024-04-08 11:40:00,169.42,169.43,169.26,169.34,9474.0,163.442,163.4516,163.2876,163.3648,9474.0
2024-04-08 11:45:00,169.34,169.34,169.07,169.26,11191.0,163.3648,163.3648,163.1043,163.2876,11191.0
2024-04-08 11:50:00,169.21,169.3,169.16,169.24,4748.0,163.2394,163.3262,163.1911,163.2683,4748.0
2024-04-08 11:55:00,169.18,169.18,168.96,169.09,11364.0,163.2104,163.2104,162.9982,163.1236,11364.0
2024-04-08 12:00:00,169.04,169.14,168.98,169.05,5323.0,163.0754,163.1718,163.0175,163.085,5323.0
2024-04-08 12:05:00,169.0,169.12,168.94,168.95,7268.0,163.0368,163.1525,162.9789,162.9885,7268.0
2024-04-08 12:10:00,168.92,168.97,168.76,168.93,7339.0,162.9596,163.0078,162.8052,162.9692,7339.0
2024-04-08 12:15:00,168.9,169.19,168.85,169.06,7943.0,162.9403,163.2201,162.8921,163.0947,7943.0
2024-04-08 12:20:00,169.06,169.14,168.89,168.99,8074.0,163.0947,163.1718,162.9307,163.0271,8074.0
2024-04-08 12:25:00,168.96,169.27,168.92,169.22,10588.0,162.9982,163.2972,162.9596,163.249,10588.0
2024-04-08 12:30:00,169.25,169.45,169.2,169.42,6685.0,163.278,163.4709,163.2297,163.442,6685.0
2024-04-08 12:35:00,169.45,169.48,169.31,169.41,5760.0,163.4709,163.4998,163.3358,163.4323,5760.0
2024-04-08 12:40:00,169.37,169.56,169.34,169.49,4922.0,163.3937,163.577,163.3648,163.5095,4922.0
2024-04-08 12:45:00,169.5,169.52,169.36,169.37,5962.0,163.5191,163.5384,163.3841,163.3937,5962.0
2024-04-08 12:50:00,169.4,169.51,169.39,169.51,4106.0,163.4227,163.5288,163.413,163.5288,4106.0
2024-04-08 12:55:00,169.54,169.72,169.52,169.72,11067.0,163.5577,163.7314,163.5384,163.7314,11067.0
2024-04-08 13:00:00,169.77,169.82,169.65,169.71,10384.0,163.7796,163.8278,163.6638,163.7217,10384.0
2024-04-08 13:05:00,169.7,169.72,169.59,169.68,8946.0,163.7121,163.7314,163.606,163.6928,8946.0
2024-04-08 13:10:00,169.66,169.76,169.55,169.71,16940.0,163.6735,163.77,163.5674,163.7217,16940.0
2024-04-08 13:15:00,169.72,169.79,169.58,169.69,10865.0,163.7314,163.7989,163.5963,163.7024,10865.0
2024-04-08 13:20:00,169.69,169.86,169.67,169.78,7966.0,163.7024,163.8664,163.6831,163.7893,7966.0
2024-04-08 13:25:00,169.79,169.94,169.72,169.94,8667.0,163.7989,163.9436,163.7314,163.9436,8667.0
2024-04-08 13:30:00,169.94,169.94,169.85,169.91,6880.0,163.9436,163.9436,163.8568,163.9147,6880.0
2024-04-08 13:35:00,169.87,169.93,169.77,169.8,15597.0,163.8761,163.934,163.7796,163.8085,15597.0
2024-04-08 13:40:00,169.79,169.86,169.73,169.81,8917.0,163.7989,163.8664,163.741,163.8182,8917.0
2024-04-08 13:45:00,169.82,169.86,169.64,169.7,12842.0,163.8278,163.8664,163.6542,163.7121,12842.0
2024-04-08 13:50:00,169.69,169.83,169.69,169.83,6561.0,163.7024,163.8375,163.7024,163.8375,6561.0
2024-04-08 13:55:00,169.84,169.98,169.83,169.97,9043.0,163.8471,163.9822,163.8375,163.9725,9043.0
2024-04-08 14:00:00,169.99,170.03,169.85,169.87,11572.0,163.9918,164.0304,163.8568,163.8761,11572.0
2024-04-08 14:05:00,169.87,170.08,169.83,170.07,9390.0,163.8761,164.0787,163.8375,164.069,9390.0
2024-04-08 14:10:00,170.08,170.13,170.02,170.08,13341.0,164.0787,164.1269,164.0208,164.0787,13341.0
2024-04-08 14:15:00,170.1,170.17,170.08,170.13,5564.0,164.098,164.1655,164.0787,164.1269,5564.0
2024-04-08 14:20:00,170.1,170.15,169.86,169.86,6668.0,164.098,164.1462,163.8664,163.8664,6668.0
2024-04-08 14:25:00,169.84,169.99,169.83,169.85,7642.0,163.8471,163.9918,163.8375,163.8568,7642.0
2024-04-08 14:30:00,169.85,169.89,169.66,169.67,16416.0,163.8568,163.8954,163.6735,163.6831,16416.0
2024-04-08 14:35:00,169.64,169.67,169.53,169.58,7807.0,163.6542,163.6831,163.5481,163.5963,7807.0
2024-04-08 14:40:00,169.56,169.68,169.51,169.61,8202.0,163.577,163.6928,163.5288,163.6252,8202.0
2024-04-08 14:45:00,169.63,169.67,169.54,169.63,8023.0,163.6445,163.6831,163.5577,163.6445,8023.0
2024-04-08 14:50:00,169.63,169.63,169.51,169.6,8524.0,163.6445,163.6445,163.5288,163.6156,8524.0
2024-04-08 14:55:00,169.59,169.8,169.59,169.8,11899.0,163.606,163.8085,163.606,163.8085,11899.0
2024-04-08 15:00:00,169.8,169.84,169.73,169.76,7438.0,163.8085,163.8471,163.741,163.77,7438.0
2024-04-08 15:05:00,169.73,169.74,169.54,169.66,9335.0,163.741,163.7507,163.5577,163.6735,9335.0
2024-04-08 15:10:00,169.67,169.86,169.67,169.7,7930.0,163.6831,163.8664,163.6831,163.7121,7930.0
2024-04-08 15:15:00,169.71,169.82,169.69,169.8,11080.0,163.7217,163.8278,163.7024,163.8085,11080.0
2024-04-08 15:20:00,169.84,169.88,169.66,169.71,10549.0,163.8471,163.8857,163.6735,163.7217,10549.0
2024-04-08 15:25:00,169.74,169.76,169.63,169.7,7785.0,163.7507,163.77,163.6445,163.7121,7785.0
2024-04-08 15:30:00,169.71,169.83,169.61,169.83,14397.0,163.7217,163.8375,163.6252,163.8375,14397.0
2024-04-08 15:35:00,169.8,169.84,169.56,169.57,13343.0,163.8085,163.8471,163.577,163.5867,13343.0
2024-04-08 15:40:00,169.57,169.65,169.31,169.32,24137.0,163.5867,163.6638,163.3358,163.3455,24137.0
2024-04-08 15:45:00,169.3,169.47,169.25,169.34,23383.0,163.3262,163.4902,163.278,163.3648,23383.0
2024-04-08 15:50:00,169.32,169.38,169.0,169.11,38502.0,163.3455,163.4034,163.0368,163.1429,38502.0
2024-04-08 15:55:00,169.14,169.5,169.12,169.5,141750.0,163.1718,163.5191,163.1525,163.5191,141750.0
2024-04-09 09:30:00,170.99,171.62,170.71,171.1,49676.0,164.9566,165.5643,164.6864,165.0627,49676.0
2024-04-09 09:35:00,171.1,171.64,170.69,171.56,45481.0,165.0627,165.5836,164.6671,165.5064,45481.0
2024-04-09 09:40:00,171.56,171.82,171.28,171.3,37235.0,165.5064,165.7573,165.2363,165.2556,37235.0
2024-04-09 09:45:00,171.28,171.43,170.52,170.61,13520.0,165.2363,165.381,164.5031,164.59,13520.0
2024-04-09 09:50:00,170.51,170.72,170.37,170.37,9558.0,164.4935,164.6961,164.3584,164.3584,9558.0
2024-04-09 09:55:00,170.44,170.55,170.13,170.47,11280.0,164.426,164.5321,164.1269,164.4549,11280.0
2024-04-09 10:00:00,170.5,170.81,170.43,170.65,31605.0,164.4838,164.7829,164.4163,164.6286,31605.0
2024-04-09 10:05:00,170.68,170.95,170.53,170.85,23579.0,164.6575,164.918,164.5128,164.8215,23579.0
2024-04-09 10:10:00,170.87,171.1,170.73,171.01,20070.0,164.8408,165.0627,164.7057,164.9758,20070.0
2024-04-09 10:15:00,171.02,171.33,170.95,171.33,21773.0,164.9855,165.2846,164.918,165.2846,21773.0
2024-04-09 10:20:00,171.3,171.3,171.01,171.22,18605.0,165.2556,165.2556,164.9758,165.1784,18605.0
2024-04-09 10:25:00,171.19,171.26,170.65,170.69,15140.0,165.1495,165.217,164.6286,164.6671,15140.0
2024-04-09 10:30:00,170.66,170.68,170.14,170.31,20380.0,164.6382,164.6575,164.1365,164.3005,20380.0
2024-04-09 10:35:00,170.31,170.6,170.24,170.56,31876.0,164.3005,164.5803,164.233,164.5417,31876.0
2024-04-09 10:40:00,170.58,170.63,170.23,170.28,19788.0,164.561,164.6093,164.2234,164.2716,19788.0
2024-04-09 10:45:00,170.28,170.64,170.23,170.39,26100.0,164.2716,164.6189,164.2234,164.3777,26100.0
2024-04-09 10:50:00,170.45,170.65,170.33,170.38,11064.0,164.4356,164.6286,164.3198,164.3681,11064.0
2024-04-09 10:55:00,170.39,170.75,170.35,170.74,14126.0,164.3777,164.725,164.3391,164.7154,14126.0
2024-04-09 11:00:00,170.67,170.87,170.63,170.7,10372.0,164.6478,164.8408,164.6093,164.6768,10372.0
2024-04-09 11:05:00,170.74,170.94,170.71,170.8,11607.0,164.7154,164.9083,164.6864,164.7733,11607.0
2024-04-09 11:10:00,170.78,170.87,170.73,170.81,6676.0,164.754,164.8408,164.7057,164.7829,6676.0
2024-04-09 11:15:00,170.82,171.16,170.82,171.02,14042.0,164.7926,165.1206,164.7926,164.9855,14042.0
2024-04-09 11:20:00,171.01,171.05,170.81,170.89,26412.0,164.9758,165.0144,164.7829,164.8601,26412.0
2024-04-09 11:25:00,170.92,170.92,170.74,170.86,12980.0,164.889,164.889,164.7154,164.8311,12980.0
2024-04-09 11:30:00,170.86,170.91,170.65,170.71,13811.0,164.8311,164.8794,164.6286,164.6864,13811.0
2024-04-09 11:35:00,170.73,170.82,170.67,170.76,14725.0,164.7057,164.7926,164.6478,164.7347,14725.0
2024-04-09 11:40:00,170.79,171.07,170.72,171.04,8974.0,164.7636,165.0337,164.6961,165.0048,8974.0
2024-04-09 11:45:00,171.06,171.4,171.03,171.4,10845.0,165.0241,165.3521,164.9951,165.3521,10845.0
2024-04-09 11:50:00,171.41,171.41,171.17,171.21,11997.0,165.3617,165.3617,165.1302,165.1688,11997.0
2024-04-09 11:55:00,171.25,171.25,170.89,170.89,7058.0,165.2074,165.2074,164.8601,164.8601,7058.0
2024-04-09 12:00:00,170.87,171.01,170.81,170.99,6757.0,164.8408,164.9758,164.7829,164.9566,6757.0
2024-04-09 12:05:00,170.99,171.1,170.95,171.09,9424.0,164.9566,165.0627,164.918,165.053,9424.0
2024-04-09 12:10:00,171.07,171.27,171.02,171.21,7398.0,165.0337,165.2267,164.9855,165.1688,7398.0
2024-04-09 12:15:00,171.22,171.38,171.21,171.38,10214.0,165.1784,165.3328,165.1688,165.3328,10214.0
2024-04-09 12:20:00,171.36,171.51,171.34,171.51,20199.0,165.3135,165.4582,165.2942,165.4582,20199.0
2024-04-09 12:25:00,171.52,171.53,171.31,171.37,20175.0,165.4679,165.4775,165.2653,165.3231,20175.0
2024-04-09 12:30:00,171.37,171.65,171.37,171.65,17376.0,165.3231,165.5933,165.3231,165.5933,17376.0
2024-04-09 12:35:00,171.64,171.67,171.58,171.62,12055.0,165.5836,165.6126,165.5257,165.5643,12055.0
2024-04-09 12:40:00,171.63,171.82,171.58,171.71,25182.0,165.574,165.7573,165.5257,165.6512,25182.0
2024-04-09 12:45:00,171.7,171.72,171.58,171.68,18536.0,165.6415,165.6608,165.5257,165.6222,18536.0
2024-04-09 12:50:00,171.67,171.73,171.47,171.55,23124.0,165.6126,165.6704,165.4196,165.4968,23124.0
2024-04-09 12:55:00,171.54,171.56,171.36,171.5,18227.0,165.4871,165.5064,165.3135,165.4486,18227.0
2024-04-09 13:00:00,171.49,171.64,171.33,171.62,21863.0,165.4389,165.5836,165.2846,165.5643,21863.0
2024-04-09 13:05:00,171.61,171.85,171.59,171.85,13257.0,165.5547,165.7862,165.5354,165.7862,13257.0
2024-04-09 13:10:00,171.84,171.88,171.68,171.82,17363.0,165.7766,165.8152,165.6222,165.7573,17363.0
2024-04-09 13:15:00,171.82,171.82,171.49,171.57,25250.0,165.7573,165.7573,165.4389,165.5161,25250.0
2024-04-09 13:20:00,171.57,171.88,171.54,171.75,13019.0,165.5161,165.8152,165.4871,165.6897,13019.0
2024-04-09 13:25:00,171.7,171.84,171.65,171.8,10683.0,165.6415,165.7766,165.5933,165.738,10683.0
2024-04-09 13:30:00,171.8,171.91,171.74,171.77,22036.0,165.738,165.8441,165.6801,165.709,22036.0
2024-04-09 13:35:00,171.75,171.84,171.72,171.8,12021.0,165.6897,165.7766,165.6608,165.738,12021.0
2024-04-09 13:40:00,171.81,171.89,171.58,171.7,10940.0,165.7476,165.8248,165.5257,165.6415,10940.0
2024-04-09 13:45:00,171.69,171.73,171.58,171.62,11206.0,165.6319,165.6704,165.5257,165.5643,11206.0
2024-04-09 13:50:00,171.64,171.78,171.64,171.73,10549.0,165.5836,165.7187,165.5836,165.6704,10549.0
2024-04-09 13:55:00,171.74,171.74,171.46,171.47,19160.0,165.6801,165.6801,165.41,165.4196,19160.0
2024-04-09 14:00:00,171.44,171.53,171.35,171.48,19886.0,165.3907,165.4775,165.3039,165.4293,19886.0
2024-04-09 14:05:00,171.47,171.62,171.46,171.6,7480.0,165.4196,165.5643,165.41,165.545,7480.0
2024-04-09 14:10:00,171.58,171.62,171.42,171.48,24603.0,165.5257,165.5643,165.3714,165.4293,24603.0
2024-04-09 14:15:00,171.45,171.51,171.35,171.42,20607.0,165.4003,165.4582,165.3039,165.3714,20607.0
2024-04-09 14:20:00,171.43,171.57,171.34,171.5,10665.0,165.381,165.5161,165.2942,165.4486,10665.0
2024-04-09 14:25:00,171.48,171.71,171.48,171.58,16482.0,165.4293,165.6512,165.4293,165.5257,16482.0
2024-04-09 14:30:00,171.56,171.65,171.48,171.56,18254.0,165.5064,165.5933,165.4293,165.5064,18254.0
2024-04-09 14:35:00,171.53,171.7,171.47,171.59,13128.0,165.4775,165.6415,165.4196,165.5354,13128.0
2024-04-09 14:40:00,171.59,171.68,171.5,171.63,11773.0,165.5354,165.6222,165.4486,165.574,11773.0
2024-04-09 14:45:00,171.6,171.64,171.48,171.48,9332.0,165.545,165.5836,165.4293,165.4293,9332.0
2024-04-09 14:50:00,171.44,171.67,171.41,171.58,11049.0,165.3907,165.6126,165.3617,165.5257,11049.0
2024-04-09 14:55:00,171.59,171.64,171.48,171.54,12841.0,165.5354,165.5836,165.4293,165.4871,12841.0
2024-04-09 15:00:00,171.52,171.52,171.25,171.32,14774.0,165.4679,165.4679,165.2074,165.2749,14774.0
2024-04-09 15:05:00,171.3,171.35,171.08,171.24,14327.0,165.2556,165.3039,165.0434,165.1977,14327.0
2024-04-09 15:10:00,171.2,171.32,171.05,171.21,11469.0,165.1591,165.2749,165.0144,165.1688,11469.0
2024-04-09 15:15:00,171.19,171.54,171.19,171.54,11433.0,165.1495,165.4871,165.1495,165.4871,11433.0
2024-04-09 15:20:00,171.52,171.8,171.5,171.8,13283.0,165.4679,165.738,165.4486,165.738,13283.0
2024-04-09 15:25:00,171.83,172.53,171.81,172.53,24982.0,165.7669,166.4422,165.7476,166.4422,24982.0
2024-04-09 15:30:00,172.46,172.76,172.46,172.51,28693.0,166.3747,166.6641,166.3747,166.4229,28693.0
2024-04-09 15:35:00,172.51,172.81,172.45,172.56,50092.0,166.4229,166.7123,166.365,166.4712,50092.0
2024-04-09 15:40:00,172.59,172.97,172.57,172.97,69670.0,166.5001,166.8667,166.4808,166.8667,69670.0
2024-04-09 15:45:00,172.94,173.04,172.85,173.03,74505.0,166.8377,166.9342,166.7509,166.9246,74505.0
2024-04-09 15:50:00,173.0,173.17,172.87,173.13,112765.0,166.8956,167.0596,166.7702,167.021,112765.0
2024-04-09 15:55:00,173.15,173.52,173.14,173.48,290748.0,167.0403,167.3973,167.0307,167.3587,290748.0
2024-04-10 09:30:00,169.91,170.4,169.28,170.22,107072.0,163.9147,164.3874,163.3069,164.2137,107072.0
2024-04-10 09:35:00,170.08,170.4,169.72,170.15,42720.0,164.0787,164.3874,163.7314,164.1462,42720.0
2024-04-10 09:40:00,170.13,170.31,169.72,170.14,42866.0,164.1269,164.3005,163.7314,164.1365,42866.0
2024-04-10 09:45:00,169.96,170.03,169.07,169.4,48530.0,163.9629,164.0304,163.1043,163.4227,48530.0
2024-04-10 09:50:00,169.38,170.1,169.25,170.06,50288.0,163.4034,164.098,163.278,164.0594,50288.0
2024-04-10 09:55:00,170.03,170.41,169.77,170.02,42081.0,164.0304,164.397,163.7796,164.0208,42081.0
2024-04-10 10:00:00,169.93,170.26,169.58,169.7,42306.0,163.934,164.2523,163.5963,163.7121,42306.0
2024-04-10 10:05:00,169.72,170.32,169.58,170.08,42470.0,163.7314,164.3102,163.5963,164.0787,42470.0
2024-04-10 10:10:00,170.01,170.14,169.87,169.99,28773.0,164.0111,164.1365,163.8761,163.9918,28773.0
2024-04-10 10:15:00,169.93,169.99,169.4,169.48,29942.0,163.934,163.9918,163.4227,163.4998,29942.0
2024-04-10 10:20:00,169.46,169.6,169.22,169.42,21767.0,163.4805,163.6156,163.249,163.442,21767.0
2024-04-10 10:25:00,169.44,169.69,169.44,169.61,29878.0,163.4612,163.7024,163.4612,163.6252,29878.0
2024-04-10 10:30:00,169.59,169.73,169.4,169.56,28425.0,163.606,163.741,163.4227,163.577,28425.0
2024-04-10 10:35:00,169.58,169.82,169.44,169.59,30785.0,163.5963,163.8278,163.4612,163.606,30785.0
2024-04-10 10:40:00,169.55,169.63,168.99,169.0,55791.0,163.5674,163.6445,163.0271,163.0368,55791.0
2024-04-10 10:45:00,169.03,169.33,168.8,169.33,66103.0,163.0657,163.3551,162.8438,163.3551,66103.0
2024-04-10 10:50:00,169.28,169.48,169.06,169.1,99535.0,163.3069,163.4998,163.0947,163.1332,99535.0
2024-04-10 10:55:00,169.08,169.26,168.88,169.16,63749.0,163.114,163.2876,162.921,163.1911,63749.0
2024-04-10 11:00:00,169.19,169.27,168.86,168.94,11045.0,163.2201,163.2972,162.9017,162.9789,11045.0
2024-04-10 11:05:00,168.93,169.1,168.81,169.01,45150.0,162.9692,163.1332,162.8535,163.0464,45150.0
2024-04-10 11:10:00,169.01,169.1,168.86,169.01,26859.0,163.0464,163.1332,162.9017,163.0464,26859.0
2024-04-10 11:15:00,168.98,169.21,168.94,169.03,15624.0,163.0175,163.2394,162.9789,163.0657,15624.0
2024-04-10 11:20:00,168.98,169.38,168.94,169.38,34981.0,163.0175,163.4034,162.9789,163.4034,34981.0
2024-04-10 11:25:00,169.33,169.47,169.28,169.44,41766.0,163.3551,163.4902,163.3069,163.4612,41766.0
2024-04-10 11:30:00,169.45,169.49,169.11,169.22,31132.0,163.4709,163.5095,163.1429,163.249,31132.0
2024-04-10 11:35:00,169.19,169.3,168.99,169.08,16279.0,163.2201,163.3262,163.0271,163.114,16279.0
2024-04-10 11:40:00,169.1,169.1,168.8,168.84,20952.0,163.1332,163.1332,162.8438,162.8824,20952.0
2024-04-10 11:45:00,168.86,169.0,168.78,168.91,18757.0,162.9017,163.0368,162.8245,162.9499,18757.0
2024-04-10 11:50:00,168.91,168.94,168.82,168.86,16660.0,162.9499,162.9789,162.8631,162.9017,16660.0
2024-04-10 11:55:00,168.86,168.92,168.75,168.83,22261.0,162.9017,162.9596,162.7956,162.8728,22261.0
2024-04-10 12:00:00,168.78,169.0,168.75,168.94,23456.0,162.8245,163.0368,162.7956,162.9789,23456.0
2024-04-10 12:05:00,168.94,169.0,168.73,168.75,44215.0,162.9789,163.0368,162.7763,162.7956,44215.0
2024-04-10 12:10:00,168.74,168.81,168.63,168.8,73512.0,162.7859,162.8535,162.6798,162.8438,73512.0
2024-04-10 12:15:00,168.8,168.87,168.77,168.8,21012.0,162.8438,162.9114,162.8149,162.8438,21012.0
2024-04-10 12:20:00,168.8,168.85,168.72,168.85,19469.0,162.8438,162.8921,162.7667,162.8921,19469.0
2024-04-10 12:25:00,168.86,169.0,168.85,168.95,8738.0,162.9017,163.0368,162.8921,162.9885,8738.0
2024-04-10 12:30:00,168.97,169.02,168.91,168.92,6341.0,163.0078,163.0561,162.9499,162.9596,6341.0
2024-04-10 12:35:00,168.92,169.01,168.78,168.8,10095.0,162.9596,163.0464,162.8245,162.8438,10095.0
2024-04-10 12:40:00,168.76,168.82,168.61,168.71,57885.0,162.8052,162.8631,162.6605,162.757,57885.0
2024-04-10 12:45:00,168.68,168.78,168.61,168.67,10697.0,162.7281,162.8245,162.6605,162.7184,10697.0
2024-04-10 12:50:00,168.67,168.82,168.64,168.78,11172.0,162.7184,162.8631,162.6895,162.8245,11172.0
2024-04-10 12:55:00,168.76,168.82,168.63,168.78,14048.0,162.8052,162.8631,162.6798,162.8245,14048.0
2024-04-10 13:00:00,168.8,168.8,168.41,168.49,49648.0,162.8438,162.8438,162.4676,162.5448,49648.0
2024-04-10 13:05:00,168.48,168.48,168.15,168.21,45847.0,162.5351,162.5351,162.2168,162.2746,45847.0
2024-04-10 13:10:00,168.21,168.54,168.2,168.5,47433.0,162.2746,162.593,162.265,162.5544,47433.0
2024-04-10 13:15:00,168.48,168.87,168.43,168.7,39422.0,162.5351,162.9114,162.4869,162.7474,39422.0
2024-04-10 13:20:00,168.73,169.2,168.73,169.14,18746.0,162.7763,163.2297,162.7763,163.1718,18746.0
2024-04-10 13:25:00,169.14,169.2,168.58,168.59,14011.0,163.1718,163.2297,162.6316,162.6412,14011.0
2024-04-10 13:30:00,168.55,168.65,168.07,168.27,19602.0,162.6027,162.6991,162.1396,162.3325,19602.0
2024-04-10 13:35:00,168.23,168.26,167.95,168.04,27074.0,162.2939,162.3229,162.0238,162.1106,27074.0
2024-04-10 13:40:00,168.06,168.27,167.9,168.03,24158.0,162.1299,162.3325,161.9756,162.101,24158.0
2024-04-10 13:45:00,168.02,168.27,167.99,168.26,18486.0,162.0914,162.3325,162.0624,162.3229,18486.0
2024-04-10 13:50:00,168.24,168.36,168.1,168.22,16894.0,162.3036,162.4194,162.1685,162.2843,16894.0
2024-04-10 13:55:00,168.22,168.89,168.22,168.53,23491.0,162.2843,162.9307,162.2843,162.5834,23491.0
2024-04-10 14:00:00,168.57,169.0,168.36,168.95,20599.0,162.6219,163.0368,162.4194,162.9885,20599.0
2024-04-10 14:05:00,168.91,168.94,168.64,168.75,18469.0,162.9499,162.9789,162.6895,162.7956,18469.0
2024-04-10 14:10:00,168.8,169.0,168.68,168.91,37764.0,162.8438,163.0368,162.7281,162.9499,37764.0
2024-04-10 14:15:00,168.92,168.98,168.44,168.53,42848.0,162.9596,163.0175,162.4965,162.5834,42848.0
2024-04-10 14:20:00,168.58,168.72,168.18,168.22,12620.0,162.6316,162.7667,162.2457,162.2843,12620.0
2024-04-10 14:25:00,168.27,168.48,168.22,168.34,23371.0,162.3325,162.5351,162.2843,162.4001,23371.0
2024-04-10 14:30:00,168.38,168.52,168.26,168.29,11781.0,162.4387,162.5737,162.3229,162.3518,11781.0
2024-04-10 14:35:00,168.24,168.46,168.19,168.45,11311.0,162.3036,162.5158,162.2554,162.5062,11311.0
2024-04-10 14:40:00,168.44,168.61,168.41,168.61,17826.0,162.4965,162.6605,162.4676,162.6605,17826.0
2024-04-10 14:45:00,168.58,168.71,168.57,168.7,14491.0,162.6316,162.757,162.6219,162.7474,14491.0
2024-04-10 14:50:00,168.69,168.81,168.44,168.61,12854.0,162.7377,162.8535,162.4965,162.6605,12854.0
2024-04-10 14:55:00,168.54,168.56,168.19,168.19,16120.0,162.593,162.6123,162.2554,162.2554,16120.0
2024-04-10 15:00:00,168.22,168.51,168.21,168.37,21262.0,162.2843,162.5641,162.2746,162.429,21262.0
2024-04-10 15:05:00,168.38,168.62,168.24,168.62,25762.0,162.4387,162.6702,162.3036,162.6702,25762.0
2024-04-10 15:10:00,168.62,169.17,168.62,169.17,32841.0,162.6702,163.2008,162.6702,163.2008,32841.0
2024-04-10 15:15:00,169.16,169.38,169.07,169.07,17726.0,163.1911,163.4034,163.1043,163.1043,17726.0
2024-04-10 15:20:00,169.11,169.13,168.82,168.91,40428.0,163.1429,163.1622,162.8631,162.9499,40428.0
2024-04-10 15:25:00,168.93,169.17,168.68,168.68,11559.0,162.9692,163.2008,162.7281,162.7281,11559.0
2024-04-10 15:30:00,168.68,168.77,168.39,168.51,33621.0,162.7281,162.8149,162.4483,162.5641,33621.0
2024-04-10 15:35:00,168.52,168.61,168.37,168.41,25352.0,162.5737,162.6605,162.429,162.4676,25352.0
2024-04-10 15:40:00,168.45,168.92,168.44,168.85,26493.0,162.5062,162.9596,162.4965,162.8921,26493.0
2024-04-10 15:45:00,168.84,169.31,168.75,169.03,75910.0,162.8824,163.3358,162.7956,163.0657,75910.0
2024-04-10 15:50:00,169.04,169.17,168.71,168.86,112466.0,163.0754,163.2008,162.757,162.9017,112466.0
2024-04-10 15:55:00,168.82,169.15,168.82,168.89,143575.0,162.8631,163.1815,162.8631,162.9307,143575.0
2024-04-11 09:30:00,169.9,170.0,168.85,169.28,41479.0,163.905,164.0015,162.8921,163.3069,41479.0
2024-04-11 09:35:00,169.37,169.38,168.63,168.71,20833.0,163.3937,163.4034,162.6798,162.757,20833.0
2024-04-11 09:40:00,168.72,169.41,168.53,169.07,8387.0,162.7667,163.4323,162.5834,163.1043,8387.0
2024-04-11 09:45:00,169.09,169.55,169.04,169.5,11761.0,163.1236,163.5674,163.0754,163.5191,11761.0
2024-04-11 09:50:00,169.55,169.59,169.24,169.34,14635.0,163.5674,163.606,163.2683,163.3648,14635.0
2024-04-11 09:55:00,169.29,169.43,169.04,169.36,13632.0,163.3165,163.4516,163.0754,163.3841,13632.0
2024-04-11 10:00:00,169.34,169.35,168.89,168.98,16564.0,163.3648,163.3744,162.9307,163.0175,16564.0
2024-04-11 10:05:00,169.03,169.09,168.75,169.0,7954.0,163.0657,163.1236,162.7956,163.0368,7954.0
2024-04-11 10:10:00,168.99,168.99,168.74,168.87,8855.0,163.0271,163.0271,162.7859,162.9114,8855.0
2024-04-11 10:15:00,168.91,168.91,168.51,168.52,9615.0,162.9499,162.9499,162.5641,162.5737,9615.0
2024-04-11 10:20:00,168.61,168.9,168.56,168.82,12434.0,162.6605,162.9403,162.6123,162.8631,12434.0
2024-04-11 10:25:00,168.83,168.9,168.74,168.78,12529.0,162.8728,162.9403,162.7859,162.8245,12529.0
2024-04-11 10:30:00,168.8,169.19,168.75,168.79,14488.0,162.8438,163.2201,162.7956,162.8342,14488.0
2024-04-11 10:35:00,168.82,169.07,168.71,169.02,13689.0,162.8631,163.1043,162.757,163.0561,13689.0
2024-04-11 10:40:00,169.06,169.13,168.75,168.83,50056.0,163.0947,163.1622,162.7956,162.8728,50056.0
2024-04-11 10:45:00,168.89,169.04,168.76,168.76,10179.0,162.9307,163.0754,162.8052,162.8052,10179.0
2024-04-11 10:50:00,168.75,168.75,168.4,168.44,17861.0,162.7956,162.7956,162.4579,162.4965,17861.0
2024-04-11 10:55:00,168.48,168.52,168.12,168.15,12739.0,162.5351,162.5737,162.1878,162.2168,12739.0
2024-04-11 11:00:00,168.14,168.55,168.13,168.5,13595.0,162.2071,162.6027,162.1975,162.5544,13595.0
2024-04-11 11:05:00,168.48,168.56,168.37,168.46,12564.0,162.5351,162.6123,162.429,162.5158,12564.0
2024-04-11 11:10:00,168.47,168.74,168.47,168.63,4808.0,162.5255,162.7859,162.5255,162.6798,4808.0
2024-04-11 11:15:00,168.66,168.89,168.62,168.82,19762.0,162.7088,162.9307,162.6702,162.8631,19762.0
2024-04-11 11:20:00,168.84,168.96,168.79,168.85,10061.0,162.8824,162.9982,162.8342,162.8921,10061.0
2024-04-11 11:25:00,168.87,168.87,168.59,168.77,17919.0,162.9114,162.9114,162.6412,162.8149,17919.0
2024-04-11 11:30:00,168.79,168.89,168.76,168.81,13468.0,162.8342,162.9307,162.8052,162.8535,13468.0
2024-04-11 11:35:00,168.83,168.93,168.81,168.93,7710.0,162.8728,162.9692,162.8535,162.9692,7710.0
2024-04-11 11:40:00,168.94,169.13,168.84,168.89,10967.0,162.9789,163.1622,162.8824,162.9307,10967.0
2024-04-11 11:45:00,168.9,169.03,168.81,168.99,7159.0,162.9403,163.0657,162.8535,163.0271,7159.0
2024-04-11 11:50:00,168.99,169.18,168.96,169.08,7551.0,163.0271,163.2104,162.9982,163.114,7551.0
2024-04-11 11:55:00,169.09,169.43,169.09,169.38,11850.0,163.1236,163.4516,163.1236,163.4034,11850.0
2024-04-11 12:00:00,169.41,169.52,169.12,169.14,18522.0,163.4323,163.5384,163.1525,163.1718,18522.0
2024-04-11 12:05:00,169.14,169.14,168.92,168.92,26128.0,163.1718,163.1718,162.9596,162.9596,26128.0
2024-04-11 12:10:00,168.96,169.08,168.94,168.99,28605.0,162.9982,163.114,162.9789,163.0271,28605.0
2024-04-11 12:15:00,168.98,169.07,168.94,169.04,43472.0,163.0175,163.1043,162.9789,163.0754,43472.0
2024-04-11 12:20:00,169.04,169.11,168.96,169.04,17364.0,163.0754,163.1429,162.9982,163.0754,17364.0
2024-04-11 12:25:00,169.04,169.06,168.78,168.8,45940.0,163.0754,163.0947,162.8245,162.8438,45940.0
2024-04-11 12:30:00,168.8,169.04,168.75,169.0,21391.0,162.8438,163.0754,162.7956,163.0368,21391.0
2024-04-11 12:35:00,169.0,169.04,168.9,169.0,26640.0,163.0368,163.0754,162.9403,163.0368,26640.0
2024-04-11 12:40:00,169.01,169.03,168.93,169.0,11569.0,163.0464,163.0657,162.9692,163.0368,11569.0
2024-04-11 12:45:00,168.99,169.07,168.95,169.04,8039.0,163.0271,163.1043,162.9885,163.0754,8039.0
2024-04-11 12:50:00,169.01,169.06,168.97,169.06,10148.0,163.0464,163.0947,163.0078,163.0947,10148.0
2024-04-11 12:55:00,169.01,169.09,168.87,169.0,15910.0,163.0464,163.1236,162.9114,163.0368,15910.0
2024-04-11 13:00:00,169.01,169.45,168.88,169.45,18152.0,163.0464,163.4709,162.921,163.4709,18152.0
2024-04-11 13:05:00,169.45,169.85,169.45,169.82,13055.0,163.4709,163.8568,163.4709,163.8278,13055.0
2024-04-11 13:10:00,169.78,170.15,169.78,170.15,15208.0,163.7893,164.1462,163.7893,164.1462,15208.0
2024-04-11 13:15:00,170.19,170.3,169.97,170.3,8611.0,164.1848,164.2909,163.9725,164.2909,8611.0
2024-04-11 13:20:00,170.33,170.67,170.32,170.6,37688.0,164.3198,164.6478,164.3102,164.5803,37688.0
2024-04-11 13:25:00,170.63,170.75,170.48,170.48,15247.0,164.6093,164.725,164.4646,164.4646,15247.0
2024-04-11 13:30:00,170.51,170.52,170.31,170.36,23681.0,164.4935,164.5031,164.3005,164.3488,23681.0
2024-04-11 13:35:00,170.3,170.38,170.06,170.06,16540.0,164.2909,164.3681,164.0594,164.0594,16540.0
2024-04-11 13:40:00,170.03,170.32,169.96,170.22,14972.0,164.0304,164.3102,163.9629,164.2137,14972.0
2024-04-11 13:45:00,170.22,170.32,170.07,170.3,45898.0,164.2137,164.3102,164.069,164.2909,45898.0
2024-04-11 13:50:00,170.3,170.7,170.3,170.42,33940.0,164.2909,164.6768,164.2909,164.4067,33940.0
2024-04-11 13:55:00,170.41,170.58,170.35,170.42,17024.0,164.397,164.561,164.3391,164.4067,17024.0
2024-04-11 14:00:00,170.42,170.65,170.4,170.62,11134.0,164.4067,164.6286,164.3874,164.5996,11134.0
2024-04-11 14:05:00,170.58,171.22,170.58,171.14,18631.0,164.561,165.1784,164.561,165.1013,18631.0
2024-04-11 14:10:00,171.13,171.23,171.05,171.11,12153.0,165.0916,165.1881,165.0144,165.0723,12153.0
2024-04-11 14:15:00,171.14,171.28,171.06,171.12,11957.0,165.1013,165.2363,165.0241,165.082,11957.0
2024-04-11 14:20:00,171.1,171.36,171.05,171.34,32656.0,165.0627,165.3135,165.0144,165.2942,32656.0
2024-04-11 14:25:00,171.35,171.51,171.15,171.48,90204.0,165.3039,165.4582,165.1109,165.4293,90204.0
2024-04-11 14:30:00,171.49,171.49,171.28,171.44,15677.0,165.4389,165.4389,165.2363,165.3907,15677.0
2024-04-11 14:35:00,171.42,171.71,171.37,171.7,16740.0,165.3714,165.6512,165.3231,165.6415,16740.0
2024-04-11 14:40:00,171.75,171.85,171.61,171.66,43659.0,165.6897,165.7862,165.5547,165.6029,43659.0
2024-04-11 14:45:00,171.67,171.69,171.46,171.55,19040.0,165.6126,165.6319,165.41,165.4968,19040.0
2024-04-11 14:50:00,171.55,171.59,171.34,171.53,18132.0,165.4968,165.5354,165.2942,165.4775,18132.0
2024-04-11 14:55:00,171.51,171.54,171.21,171.21,26924.0,165.4582,165.4871,165.1688,165.1688,26924.0
2024-04-11 15:00:00,171.24,171.46,171.21,171.46,19681.0,165.1977,165.41,165.1688,165.41,19681.0
2024-04-11 15:05:00,171.44,171.68,171.25,171.29,23095.0,165.3907,165.6222,165.2074,165.246,23095.0
2024-04-11 15:10:00,171.29,171.42,171.23,171.38,19200.0,165.246,165.3714,165.1881,165.3328,19200.0
2024-04-11 15:15:00,171.37,171.45,171.29,171.32,42413.0,165.3231,165.4003,165.246,165.2749,42413.0
2024-04-11 15:20:00,171.33,171.58,171.27,171.55,21615.0,165.2846,165.5257,165.2267,165.4968,21615.0
2024-04-11 15:25:00,171.56,171.71,171.45,171.56,34999.0,165.5064,165.6512,165.4003,165.5064,34999.0
2024-04-11 15:30:00,171.54,171.7,171.46,171.7,39583.0,165.4871,165.6415,165.41,165.6415,39583.0
2024-04-11 15:35:00,171.69,171.75,171.54,171.55,38249.0,165.6319,165.6897,165.4871,165.4968,38249.0
2024-04-11 15:40:00,171.57,171.67,171.51,171.52,41509.0,165.5161,165.6126,165.4582,165.4679,41509.0
2024-04-11 15:45:00,171.52,171.52,171.2,171.2,62870.0,165.4679,165.4679,165.1591,165.1591,62870.0
2024-04-11 15:50:00,171.21,171.34,171.12,171.13,128546.0,165.1688,165.2942,165.082,165.0916,128546.0
2024-04-11 15:55:00,171.12,171.44,171.06,171.15,273886.0,165.082,165.3907,165.0241,165.1109,273886.0
2024-04-12 09:30:00,168.42,168.92,168.21,168.47,51425.0,162.4772,162.9596,162.2746,162.5255,51425.0
2024-04-12 09:35:00,168.61,168.73,168.47,168.53,15698.0,162.6605,162.7763,162.5255,162.5834,15698.0
2024-04-12 09:40:00,168.51,169.36,168.41,169.3,14849.0,162.5641,163.3841,162.4676,163.3262,14849.0
2024-04-12 09:45:00,169.43,169.43,168.92,169.01,14347.0,163.4516,163.4516,162.9596,163.0464,14347.0
2024-04-12 09:50:00,169.02,169.34,168.79,168.85,15146.0,163.0561,163.3648,162.8342,162.8921,15146.0
2024-04-12 09:55:00,168.84,169.0,168.69,168.91,13290.0,162.8824,163.0368,162.7377,162.9499,13290.0
2024-04-12 10:00:00,168.85,168.91,168.21,168.48,29405.0,162.8921,162.9499,162.2746,162.5351,29405.0
2024-04-12 10:05:00,168.46,168.54,168.01,168.08,29030.0,162.5158,162.593,162.0817,162.1492,29030.0
2024-04-12 10:10:00,168.09,168.22,167.95,168.19,37104.0,162.1589,162.2843,162.0238,162.2554,37104.0
2024-04-12 10:15:00,168.13,168.37,167.9,168.35,33154.0,162.1975,162.429,161.9756,162.4097,33154.0
2024-04-12 10:20:00,168.28,168.49,168.13,168.41,10303.0,162.3422,162.5448,162.1975,162.4676,10303.0
2024-04-12 10:25:00,168.39,168.47,168.23,168.31,11487.0,162.4483,162.5255,162.2939,162.3711,11487.0
2024-04-12 10:30:00,168.2,168.34,168.04,168.05,9516.0,162.265,162.4001,162.1106,162.1203,9516.0
2024-04-12 10:35:00,168.1,168.14,167.67,167.91,51441.0,162.1685,162.2071,161.7537,161.9852,51441.0
2024-04-12 10:40:00,167.89,168.0,167.74,167.92,20036.0,161.9659,162.0721,161.8212,161.9949,20036.0
2024-04-12 10:45:00,167.89,167.92,167.71,167.75,18191.0,161.9659,161.9949,161.7923,161.8309,18191.0
2024-04-12 10:50:00,167.75,167.96,167.67,167.68,27464.0,161.8309,162.0335,161.7537,161.7634,27464.0
2024-04-12 10:55:00,167.63,167.87,167.5,167.58,25658.0,161.7151,161.9466,161.5897,161.6669,25658.0
2024-04-12 11:00:00,167.61,167.95,167.61,167.9,11621.0,161.6958,162.0238,161.6958,161.9756,11621.0
2024-04-12 11:05:00,167.75,168.0,167.75,167.81,23384.0,161.8309,162.0721,161.8309,161.8888,23384.0
2024-04-12 11:10:00,167.77,167.96,167.72,167.87,20129.0,161.8502,162.0335,161.8019,161.9466,20129.0
2024-04-12 11:15:00,167.9,168.06,167.84,168.02,18920.0,161.9756,162.1299,161.9177,162.0914,18920.0
2024-04-12 11:20:00,168.0,168.05,167.74,167.9,55991.0,162.0721,162.1203,161.8212,161.9756,55991.0
2024-04-12 11:25:00,167.86,167.86,167.58,167.73,10822.0,161.937,161.937,161.6669,161.8116,10822.0
2024-04-12 11:30:00,167.75,167.75,167.37,167.59,23147.0,161.8309,161.8309,161.4643,161.6765,23147.0
2024-04-12 11:35:00,167.56,167.88,167.51,167.62,26359.0,161.6476,161.9563,161.5993,161.7055,26359.0
2024-04-12 11:40:00,167.6,167.67,167.31,167.43,17050.0,161.6862,161.7537,161.4064,161.5222,17050.0
2024-04-12 11:45:00,167.43,167.74,167.43,167.66,7067.0,161.5222,161.8212,161.5222,161.7441,7067.0
2024-04-12 11:50:00,167.7,167.73,167.51,167.63,11909.0,161.7826,161.8116,161.5993,161.7151,11909.0
2024-04-12 11:55:00,167.65,167.68,167.5,167.5,8397.0,161.7344,161.7634,161.5897,161.5897,8397.0
2024-04-12 12:00:00,167.53,167.53,167.27,167.33,12156.0,161.6186,161.6186,161.3678,161.4257,12156.0
2024-04-12 12:05:00,167.38,167.6,167.35,167.41,9272.0,161.4739,161.6862,161.445,161.5029,9272.0
2024-04-12 12:10:00,167.42,167.49,167.32,167.38,10711.0,161.5125,161.5801,161.4161,161.4739,10711.0
2024-04-12 12:15:00,167.37,167.48,167.35,167.39,28672.0,161.4643,161.5704,161.445,161.4836,28672.0
2024-04-12 12:20:00,167.41,167.46,167.35,167.39,36087.0,161.5029,161.5511,161.445,161.4836,36087.0
2024-04-12 12:25:00,167.4,167.53,167.36,167.38,31765.0,161.4932,161.6186,161.4546,161.4739,31765.0
2024-04-12 12:30:00,167.37,167.39,166.76,166.78,45111.0,161.4643,161.4836,160.8758,160.8951,45111.0
2024-04-12 12:35:00,166.75,166.76,166.48,166.73,12396.0,160.8662,160.8758,160.6057,160.8469,12396.0
2024-04-12 12:40:00,166.74,166.82,166.62,166.67,17318.0,160.8565,160.9337,160.7408,160.789,17318.0
2024-04-12 12:45:00,166.68,166.78,166.51,166.52,9346.0,160.7986,160.8951,160.6346,160.6443,9346.0
2024-04-12 12:50:00,166.55,166.86,166.53,166.77,16399.0,160.6732,160.9723,160.6539,160.8855,16399.0
2024-04-12 12:55:00,166.71,166.79,166.68,166.69,9350.0,160.8276,160.9048,160.7986,160.8083,9350.0
2024-04-12 13:00:00,166.7,166.76,166.43,166.55,10360.0,160.8179,160.8758,160.5575,160.6732,10360.0
2024-04-12 13:05:00,166.6,166.62,166.21,166.26,25761.0,160.7215,160.7408,160.3452,160.3935,25761.0
2024-04-12 13:10:00,166.25,166.57,166.21,166.52,18964.0,160.3838,160.6925,160.3452,160.6443,18964.0
2024-04-12 13:15:00,166.51,166.71,166.4,166.41,7205.0,160.6346,160.8276,160.5285,160.5382,7205.0
2024-04-12 13:20:00,166.38,166.41,166.0,166.02,18239.0,160.5092,160.5382,160.1426,160.1619,18239.0
2024-04-12 13:25:00,166.05,166.15,165.87,166.02,12772.0,160.1909,160.2873,160.0172,160.1619,12772.0
2024-04-12 13:30:00,165.98,166.04,165.83,165.97,16201.0,160.1233,160.1812,159.9786,160.1137,16201.0
2024-04-12 13:35:00,166.0,166.21,165.98,166.21,14893.0,160.1426,160.3452,160.1233,160.3452,14893.0
2024-04-12 13:40:00,166.18,166.48,166.16,166.34,15374.0,160.3163,160.6057,160.297,160.4706,15374.0
2024-04-12 13:45:00,166.32,166.64,166.27,166.57,8857.0,160.4513,160.76,160.4031,160.6925,8857.0
2024-04-12 13:50:00,166.53,166.64,166.4,166.46,19576.0,160.6539,160.76,160.5285,160.5864,19576.0
2024-04-12 13:55:00,166.47,166.64,166.36,166.36,13580.0,160.596,160.76,160.4899,160.4899,13580.0
2024-04-12 14:00:00,166.31,166.32,166.07,166.23,15899.0,160.4417,160.4513,160.2102,160.3645,15899.0
2024-04-12 14:05:00,166.24,166.5,166.22,166.43,49778.0,160.3742,160.625,160.3549,160.5575,49778.0
2024-04-12 14:10:00,166.44,166.69,166.41,166.56,11505.0,160.5671,160.8083,160.5382,160.6829,11505.0
2024-04-12 14:15:00,166.52,166.87,166.5,166.69,12520.0,160.6443,160.9819,160.625,160.8083,12520.0
2024-04-12 14:20:00,166.68,166.81,166.54,166.54,16640.0,160.7986,160.924,160.6636,160.6636,16640.0
2024-04-12 14:25:00,166.56,166.64,166.42,166.46,25673.0,160.6829,160.76,160.5478,160.5864,25673.0
2024-04-12 14:30:00,166.45,166.52,166.27,166.5,15061.0,160.5768,160.6443,160.4031,160.625,15061.0
2024-04-12 14:35:00,166.51,166.58,166.44,166.45,16463.0,160.6346,160.7022,160.5671,160.5768,16463.0
2024-04-12 14:40:00,166.44,166.85,166.44,166.71,20580.0,160.5671,160.9626,160.5671,160.8276,20580.0
2024-04-12 14:45:00,166.72,166.78,166.57,166.63,15170.0,160.8372,160.8951,160.6925,160.7504,15170.0
2024-04-12 14:50:00,166.7,166.96,166.7,166.88,15383.0,160.8179,161.0688,160.8179,160.9916,15383.0
2024-04-12 14:55:00,166.87,166.96,166.66,166.66,22411.0,160.9819,161.0688,160.7793,160.7793,22411.0
2024-04-12 15:00:00,166.6,166.89,166.51,166.84,27988.0,160.7215,161.0012,160.6346,160.953,27988.0
2024-04-12 15:05:00,166.83,166.89,166.67,166.74,35720.0,160.9433,161.0012,160.789,160.8565,35720.0
2024-04-12 15:10:00,166.75,166.77,166.52,166.53,29833.0,160.8662,160.8855,160.6443,160.6539,29833.0
2024-04-12 15:15:00,166.53,166.69,166.48,166.65,41282.0,160.6539,160.8083,160.6057,160.7697,41282.0
2024-04-12 15:20:00,166.63,166.72,166.49,166.57,131881.0,160.7504,160.8372,160.6153,160.6925,131881.0
2024-04-12 15:25:00,166.59,166.62,166.22,166.23,21658.0,160.7118,160.7408,160.3549,160.3645,21658.0
2024-04-12 15:30:00,166.25,166.31,166.16,166.17,86727.0,160.3838,160.4417,160.297,160.3066,86727.0
2024-04-12 15:35:00,166.16,166.16,165.77,165.78,29329.0,160.297,160.297,159.9207,159.9304,29329.0
2024-04-12 15:40:00,165.78,166.62,165.77,166.62,64622.0,159.9304,160.7408,159.9207,160.7408,64622.0
2024-04-12 15:45:00,166.62,167.1,166.57,167.08,44405.0,160.7408,161.2038,160.6925,161.1845,44405.0
2024-04-12 15:50:00,167.12,167.27,166.46,166.6,168614.0,161.2231,161.3678,160.5864,160.7215,168614.0
2024-04-12 15:55:00,166.59,166.6,166.21,166.36,378114.0,160.7118,160.7215,160.3452,160.4899,378114.0
2024-04-15 09:30:00,168.49,168.92,167.92,168.85,84803.0,162.5448,162.9596,161.9949,162.8921,84803.0
2024-04-15 09:35:00,168.76,169.34,168.72,168.84,20455.0,162.8052,163.3648,162.7667,162.8824,20455.0
2024-04-15 09:40:00,168.91,168.99,168.29,168.34,7052.0,162.9499,163.0271,162.3518,162.4001,7052.0
2024-04-15 09:45:00,168.34,168.76,168.2,168.5,26724.0,162.4001,162.8052,162.265,162.5544,26724.0
2024-04-15 09:50:00,168.53,168.87,168.29,168.74,40228.0,162.5834,162.9114,162.3518,162.7859,40228.0
2024-04-15 09:55:00,168.74,169.06,168.59,168.99,22921.0,162.7859,163.0947,162.6412,163.0271,22921.0
2024-04-15 10:00:00,169.01,169.05,168.34,168.34,23244.0,163.0464,163.085,162.4001,162.4001,23244.0
2024-04-15 10:05:00,168.35,168.37,167.4,167.4,11533.0,162.4097,162.429,161.4932,161.4932,11533.0
2024-04-15 10:10:00,167.21,167.56,166.93,167.44,13661.0,161.3099,161.6476,161.0398,161.5318,13661.0
2024-04-15 10:15:00,167.46,167.81,167.36,167.55,21230.0,161.5511,161.8888,161.4546,161.6379,21230.0
2024-04-15 10:20:00,167.49,167.55,167.22,167.41,14511.0,161.5801,161.6379,161.3196,161.5029,14511.0
2024-04-15 10:25:00,167.35,167.64,167.25,167.37,28596.0,161.445,161.7248,161.3485,161.4643,28596.0
2024-04-15 10:30:00,167.32,167.74,167.27,167.54,16984.0,161.4161,161.8212,161.3678,161.6283,16984.0
2024-04-15 10:35:00,167.48,167.61,167.21,167.29,30040.0,161.5704,161.6958,161.3099,161.3871,30040.0
2024-04-15 10:40:00,167.33,167.86,167.33,167.86,16701.0,161.4257,161.937,161.4257,161.937,16701.0
2024-04-15 10:45:00,167.78,167.94,167.44,167.94,47950.0,161.8598,162.0142,161.5318,162.0142,47950.0
2024-04-15 10:50:00,167.97,167.98,167.59,167.59,8772.0,162.0431,162.0528,161.6765,161.6765,8772.0
2024-04-15 10:55:00,167.63,167.84,167.58,167.66,14478.0,161.7151,161.9177,161.6669,161.7441,14478.0
2024-04-15 11:00:00,167.66,167.97,167.52,167.81,8349.0,161.7441,162.0431,161.609,161.8888,8349.0
2024-04-15 11:05:00,167.78,167.92,167.67,167.78,10724.0,161.8598,161.9949,161.7537,161.8598,10724.0
2024-04-15 11:10:00,167.78,167.87,167.68,167.81,15996.0,161.8598,161.9466,161.7634,161.8888,15996.0
2024-04-15 11:15:00,167.77,167.79,167.5,167.67,13743.0,161.8502,161.8695,161.5897,161.7537,13743.0
2024-04-15 11:20:00,167.65,167.83,167.57,167.83,26601.0,161.7344,161.9081,161.6572,161.9081,26601.0
2024-04-15 11:25:00,167.76,168.15,167.71,168.05,11963.0,161.8405,162.2168,161.7923,162.1203,11963.0
2024-04-15 11:30:00,168.08,168.34,168.08,168.33,11654.0,162.1492,162.4001,162.1492,162.3904,11654.0
2024-04-15 11:35:00,168.32,168.62,168.3,168.39,19486.0,162.3808,162.6702,162.3615,162.4483,19486.0
2024-04-15 11:40:00,168.39,168.48,168.21,168.21,10609.0,162.4483,162.5351,162.2746,162.2746,10609.0
2024-04-15 11:45:00,168.22,168.35,168.17,168.28,11962.0,162.2843,162.4097,162.2361,162.3422,11962.0
2024-04-15 11:50:00,168.21,168.57,168.21,168.55,14890.0,162.2746,162.6219,162.2746,162.6027,14890.0
2024-04-15 11:55:00,168.56,168.78,168.47,168.5,25408.0,162.6123,162.8245,162.5255,162.5544,25408.0
2024-04-15 12:00:00,168.5,168.77,168.46,168.66,6516.0,162.5544,162.8149,162.5158,162.7088,6516.0
2024-04-15 12:05:00,168.74,168.83,168.62,168.78,11190.0,162.7859,162.8728,162.6702,162.8245,11190.0
2024-04-15 12:10:00,168.75,168.92,168.71,168.82,24974.0,162.7956,162.9596,162.757,162.8631,24974.0
2024-04-15 12:15:00,168.8,168.94,168.61,168.61,57431.0,162.8438,162.9789,162.6605,162.6605,57431.0
2024-04-15 12:20:00,168.59,168.69,168.23,168.33,46568.0,162.6412,162.7377,162.2939,162.3904,46568.0
2024-04-15 12:25:00,168.27,168.3,168.03,168.16,9619.0,162.3325,162.3615,162.101,162.2264,9619.0
2024-04-15 12:30:00,168.14,168.19,167.95,168.1,12904.0,162.2071,162.2554,162.0238,162.1685,12904.0
2024-04-15 12:35:00,168.16,168.17,167.94,168.01,12233.0,162.2264,162.2361,162.0142,162.0817,12233.0
2024-04-15 12:40:00,168.06,168.22,167.97,168.1,50393.0,162.1299,162.2843,162.0431,162.1685,50393.0
2024-04-15 12:45:00,168.12,168.33,168.08,168.1,70253.0,162.1878,162.3904,162.1492,162.1685,70253.0
2024-04-15 12:50:00,168.1,168.29,168.01,168.18,46057.0,162.1685,162.3518,162.0817,162.2457,46057.0
2024-04-15 12:55:00,168.2,168.23,168.07,168.16,8622.0,162.265,162.2939,162.1396,162.2264,8622.0
2024-04-15 13:00:00,168.11,168.22,167.99,168.18,13781.0,162.1782,162.2843,162.0624,162.2457,13781.0
2024-04-15 13:05:00,168.18,168.55,168.17,168.46,25303.0,162.2457,162.6027,162.2361,162.5158,25303.0
2024-04-15 13:10:00,168.49,168.49,168.25,168.27,61339.0,162.5448,162.5448,162.3132,162.3325,61339.0
2024-04-15 13:15:00,168.27,168.39,167.96,168.0,17659.0,162.3325,162.4483,162.0335,162.0721,17659.0
2024-04-15 13:20:00,167.95,167.99,167.44,167.6,17740.0,162.0238,162.0624,161.5318,161.6862,17740.0
2024-04-15 13:25:00,167.64,167.65,167.11,167.17,28949.0,161.7248,161.7344,161.2135,161.2713,28949.0
2024-04-15 13:30:00,167.13,167.2,166.7,167.04,41112.0,161.2328,161.3003,160.8179,161.1459,41112.0
2024-04-15 13:35:00,167.0,167.26,166.47,166.51,35585.0,161.1073,161.3582,160.596,160.6346,35585.0
2024-04-15 13:40:00,166.52,166.76,166.28,166.28,37375.0,160.6443,160.8758,160.4127,160.4127,37375.0
2024-04-15 13:45:00,166.27,166.58,166.26,166.36,14922.0,160.4031,160.7022,160.3935,160.4899,14922.0
2024-04-15 13:50:00,166.31,166.6,166.09,166.46,13893.0,160.4417,160.7215,160.2295,160.5864,13893.0
2024-04-15 13:55:00,166.46,166.72,166.37,166.61,15026.0,160.5864,160.8372,160.4996,160.7311,15026.0
2024-04-15 14:00:00,166.6,166.75,166.38,166.67,28537.0,160.7215,160.8662,160.5092,160.789,28537.0
2024-04-15 14:05:00,166.67,166.76,166.63,166.75,20194.0,160.789,160.8758,160.7504,160.8662,20194.0
2024-04-15 14:10:00,166.74,166.75,166.54,166.65,7827.0,160.8565,160.8662,160.6636,160.7697,7827.0
2024-04-15 14:15:00,166.59,166.76,166.51,166.72,21326.0,160.7118,160.8758,160.6346,160.8372,21326.0
2024-04-15 14:20:00,166.7,166.82,166.61,166.73,93813.0,160.8179,160.9337,160.7311,160.8469,93813.0
2024-04-15 14:25:00,166.74,166.99,166.61,166.79,37500.0,160.8565,161.0977,160.7311,160.9048,37500.0
2024-04-15 14:30:00,166.76,166.79,166.57,166.69,22376.0,160.8758,160.9048,160.6925,160.8083,22376.0
2024-04-15 14:35:00,166.62,166.84,166.07,166.12,16556.0,160.7408,160.953,160.2102,160.2584,16556.0
2024-04-15 14:40:00,166.12,166.18,165.77,165.77,23050.0,160.2584,160.3163,159.9207,159.9207,23050.0
2024-04-15 14:45:00,165.72,165.83,165.54,165.58,11520.0,159.8725,159.9786,159.6989,159.7374,11520.0
2024-04-15 14:50:00,165.62,165.68,165.41,165.5,10032.0,159.776,159.8339,159.5734,159.6603,10032.0
2024-04-15 14:55:00,165.54,165.83,165.52,165.71,10286.0,159.6989,159.9786,159.6796,159.8629,10286.0
2024-04-15 15:00:00,165.68,165.86,165.57,165.62,13796.0,159.8339,160.0076,159.7278,159.776,13796.0
2024-04-15 15:05:00,165.59,165.7,165.46,165.69,22862.0,159.7471,159.8532,159.6217,159.8436,22862.0
2024-04-15 15:10:00,165.66,165.81,165.56,165.72,19390.0,159.8146,159.9593,159.7182,159.8725,19390.0
2024-04-15 15:15:00,165.75,165.82,165.32,165.34,22470.0,159.9015,159.969,159.4866,159.5059,22470.0
2024-04-15 15:20:00,165.35,165.96,165.35,165.85,25818.0,159.5156,160.104,159.5156,159.9979,25818.0
2024-04-15 15:25:00,165.9,165.9,165.54,165.55,15150.0,160.0462,160.0462,159.6989,159.7085,15150.0
2024-04-15 15:30:00,165.54,166.09,165.53,166.0,29118.0,159.6989,160.2295,159.6892,160.1426,29118.0
2024-04-15 15:35:00,166.0,166.25,166.0,166.24,18752.0,160.1426,160.3838,160.1426,160.3742,18752.0
2024-04-15 15:40:00,166.23,166.34,165.98,166.21,39297.0,160.3645,160.4706,160.1233,160.3452,39297.0
2024-04-15 15:45:00,166.22,166.69,166.14,166.67,46241.0,160.3549,160.8083,160.2777,160.789,46241.0
2024-04-15 15:50:00,166.64,166.73,166.3,166.71,70255.0,160.76,160.8469,160.432,160.8276,70255.0
2024-04-15 15:55:00,166.71,166.78,166.24,166.34,194359.0,160.8276,160.8951,160.3742,160.4706,194359.0
2024-04-16 09:30:00,167.48,167.52,166.84,166.97,114151.0,161.5704,161.609,160.953,161.0784,114151.0
2024-04-16 09:35:00,166.95,167.44,166.88,166.93,19101.0,161.0591,161.5318,160.9916,161.0398,19101.0
2024-04-16 09:40:00,166.89,167.4,166.84,167.05,15556.0,161.0012,161.4932,160.953,161.1556,15556.0
2024-04-16 09:45:00,167.09,167.31,166.9,167.23,22495.0,161.1942,161.4064,161.0109,161.3292,22495.0
2024-04-16 09:50:00,167.17,167.44,167.17,167.39,17725.0,161.2713,161.5318,161.2713,161.4836,17725.0
2024-04-16 09:55:00,167.36,167.81,167.32,167.59,27321.0,161.4546,161.8888,161.4161,161.6765,27321.0
2024-04-16 10:00:00,167.6,167.61,167.08,167.18,37204.0,161.6862,161.6958,161.1845,161.281,37204.0
2024-04-16 10:05:00,167.17,167.22,166.83,167.11,19058.0,161.2713,161.3196,160.9433,161.2135,19058.0
2024-04-16 10:10:00,167.1,167.46,166.97,167.4,11500.0,161.2038,161.5511,161.0784,161.4932,11500.0
2024-04-16 10:15:00,167.39,167.72,167.39,167.55,11950.0,161.4836,161.8019,161.4836,161.6379,11950.0
2024-04-16 10:20:00,167.58,167.85,167.44,167.55,12409.0,161.6669,161.9274,161.5318,161.6379,12409.0
2024-04-16 10:25:00,167.52,167.69,167.43,167.59,12221.0,161.609,161.773,161.5222,161.6765,12221.0
2024-04-16 10:30:00,167.6,167.7,167.2,167.25,10487.0,161.6862,161.7826,161.3003,161.3485,10487.0
2024-04-16 10:35:00,167.25,167.35,166.99,167.33,33481.0,161.3485,161.445,161.0977,161.4257,33481.0
2024-04-16 10:40:00,167.3,167.53,167.24,167.52,27029.0,161.3968,161.6186,161.3389,161.609,27029.0
2024-04-16 10:45:00,167.52,167.57,167.27,167.27,18457.0,161.609,161.6572,161.3678,161.3678,18457.0
2024-04-16 10:50:00,167.27,167.27,166.89,166.95,47441.0,161.3678,161.3678,161.0012,161.0591,47441.0
2024-04-16 10:55:00,166.9,167.16,166.82,166.99,21303.0,161.0109,161.2617,160.9337,161.0977,21303.0
2024-04-16 11:00:00,167.02,167.27,166.87,167.2,18535.0,161.1266,161.3678,160.9819,161.3003,18535.0
2024-04-16 11:05:00,167.19,167.43,167.16,167.25,26296.0,161.2906,161.5222,161.2617,161.3485,26296.0
2024-04-16 11:10:00,167.29,167.41,167.27,167.34,16211.0,161.3871,161.5029,161.3678,161.4353,16211.0
2024-04-16 11:15:00,167.32,167.58,167.28,167.56,17123.0,161.4161,161.6669,161.3775,161.6476,17123.0
2024-04-16 11:20:00,167.54,168.0,167.48,167.93,17037.0,161.6283,162.0721,161.5704,162.0045,17037.0
2024-04-16 11:25:00,167.86,168.21,167.84,168.18,15288.0,161.937,162.2746,161.9177,162.2457,15288.0
2024-04-16 11:30:00,168.15,168.15,167.73,167.9,12927.0,162.2168,162.2168,161.8116,161.9756,12927.0
2024-04-16 11:35:00,167.9,167.94,167.82,167.88,11593.0,161.9756,162.0142,161.8984,161.9563,11593.0
2024-04-16 11:40:00,167.88,168.06,167.84,167.94,9671.0,161.9563,162.1299,161.9177,162.0142,9671.0
2024-04-16 11:45:00,167.96,168.05,167.86,168.05,27624.0,162.0335,162.1203,161.937,162.1203,27624.0
2024-04-16 11:50:00,168.06,168.5,168.04,168.5,10135.0,162.1299,162.5544,162.1106,162.5544,10135.0
2024-04-16 11:55:00,168.46,168.52,168.05,168.05,9609.0,162.5158,162.5737,162.1203,162.1203,9609.0
2024-04-16 12:00:00,168.09,168.09,167.59,167.75,26206.0,162.1589,162.1589,161.6765,161.8309,26206.0
2024-04-16 12:05:00,167.77,168.28,167.66,168.26,18549.0,161.8502,162.3422,161.7441,162.3229,18549.0
2024-04-16 12:10:00,168.28,168.31,168.18,168.24,8807.0,162.3422,162.3711,162.2457,162.3036,8807.0
2024-04-16 12:15:00,168.26,168.4,168.19,168.4,7848.0,162.3229,162.4579,162.2554,162.4579,7848.0
2024-04-16 12:20:00,168.36,168.44,168.25,168.3,15095.0,162.4194,162.4965,162.3132,162.3615,15095.0
2024-04-16 12:25:00,168.3,168.48,168.22,168.28,10070.0,162.3615,162.5351,162.2843,162.3422,10070.0
2024-04-16 12:30:00,168.31,168.39,168.2,168.22,7662.0,162.3711,162.4483,162.265,162.2843,7662.0
2024-04-16 12:35:00,168.19,168.24,168.07,168.22,8072.0,162.2554,162.3036,162.1396,162.2843,8072.0
2024-04-16 12:40:00,168.2,168.37,168.19,168.22,6780.0,162.265,162.429,162.2554,162.2843,6780.0
2024-04-16 12:45:00,168.25,168.32,168.14,168.27,86671.0,162.3132,162.3808,162.2071,162.3325,86671.0
2024-04-16 12:50:00,168.25,168.41,168.23,168.29,8744.0,162.3132,162.4676,162.2939,162.3518,8744.0
2024-04-16 12:55:00,168.29,168.31,168.03,168.21,47559.0,162.3518,162.3711,162.101,162.2746,47559.0
2024-04-16 13:00:00,168.22,168.24,167.98,168.02,7729.0,162.2843,162.3036,162.0528,162.0914,7729.0
2024-04-16 13:05:00,167.98,168.24,167.9,168.14,10730.0,162.0528,162.3036,161.9756,162.2071,10730.0
2024-04-16 13:10:00,168.11,168.18,167.94,168.1,12323.0,162.1782,162.2457,162.0142,162.1685,12323.0
2024-04-16 13:15:00,168.07,168.1,167.94,168.06,7446.0,162.1396,162.1685,162.0142,162.1299,7446.0
2024-04-16 13:20:00,168.0,168.12,167.95,168.11,7461.0,162.0721,162.1878,162.0238,162.1782,7461.0
2024-04-16 13:25:00,168.09,168.25,167.95,167.97,8619.0,162.1589,162.3132,162.0238,162.0431,8619.0
2024-04-16 13:30:00,168.01,168.03,167.16,167.58,25060.0,162.0817,162.101,161.2617,161.6669,25060.0
2024-04-16 13:35:00,167.69,168.1,167.57,167.69,12914.0,161.773,162.1685,161.6572,161.773,12914.0
2024-04-16 13:40:00,167.76,167.99,167.68,167.76,5306.0,161.8405,162.0624,161.7634,161.8405,5306.0
2024-04-16 13:45:00,167.81,167.86,167.41,167.43,5355.0,161.8888,161.937,161.5029,161.5222,5355.0
2024-04-16 13:50:00,167.42,167.69,167.23,167.66,14451.0,161.5125,161.773,161.3292,161.7441,14451.0
2024-04-16 13:55:00,167.58,167.66,167.44,167.62,5896.0,161.6669,161.7441,161.5318,161.7055,5896.0
2024-04-16 14:00:00,167.61,167.75,167.35,167.74,10013.0,161.6958,161.8309,161.445,161.8212,10013.0
2024-04-16 14:05:00,167.7,168.4,167.62,168.3,15670.0,161.7826,162.4579,161.7055,162.3615,15670.0
2024-04-16 14:10:00,168.28,168.38,167.74,167.74,13709.0,162.3422,162.4387,161.8212,161.8212,13709.0
2024-04-16 14:15:00,167.75,167.76,167.24,167.24,14453.0,161.8309,161.8405,161.3389,161.3389,14453.0
2024-04-16 14:20:00,167.28,167.28,166.9,167.09,12412.0,161.3775,161.3775,161.0109,161.1942,12412.0
2024-04-16 14:25:00,167.16,167.36,166.86,167.04,12545.0,161.2617,161.4546,160.9723,161.1459,12545.0
2024-04-16 14:30:00,167.07,167.39,166.97,167.34,13386.0,161.1749,161.4836,161.0784,161.4353,13386.0
2024-04-16 14:35:00,167.34,167.6,167.24,167.48,26549.0,161.4353,161.6862,161.3389,161.5704,26549.0
2024-04-16 14:40:00,167.63,167.69,167.35,167.49,11872.0,161.7151,161.773,161.445,161.5801,11872.0
2024-04-16 14:45:00,167.53,167.67,167.43,167.58,6684.0,161.6186,161.7537,161.5222,161.6669,6684.0
2024-04-16 14:50:00,167.6,167.96,167.6,167.87,7444.0,161.6862,162.0335,161.6862,161.9466,7444.0
2024-04-16 14:55:00,167.85,168.06,167.84,168.05,6880.0,161.9274,162.1299,161.9177,162.1203,6880.0
2024-04-16 15:00:00,168.09,168.12,167.75,167.88,12313.0,162.1589,162.1878,161.8309,161.9563,12313.0
2024-04-16 15:05:00,167.78,168.02,167.74,167.92,10414.0,161.8598,162.0914,161.8212,161.9949,10414.0
2024-04-16 15:10:00,167.91,168.06,167.88,167.97,15048.0,161.9852,162.1299,161.9563,162.0431,15048.0
2024-04-16 15:15:00,167.97,168.04,167.77,168.02,16371.0,162.0431,162.1106,161.8502,162.0914,16371.0
2024-04-16 15:20:00,168.01,168.09,167.85,168.01,17849.0,162.0817,162.1589,161.9274,162.0817,17849.0
2024-04-16 15:25:00,167.98,168.22,167.98,168.13,12049.0,162.0528,162.2843,162.0528,162.1975,12049.0
2024-04-16 15:30:00,168.13,168.13,167.7,167.71,46791.0,162.1975,162.1975,161.7826,161.7923,46791.0
2024-04-16 15:35:00,167.7,168.0,167.61,167.94,16952.0,161.7826,162.0721,161.6958,162.0142,16952.0
2024-04-16 15:40:00,168.0,168.0,167.88,167.97,23079.0,162.0721,162.0721,161.9563,162.0431,23079.0
2024-04-16 15:45:00,167.98,168.16,167.85,168.16,30709.0,162.0528,162.2264,161.9274,162.2264,30709.0
2024-04-16 15:50:00,168.12,168.14,167.89,168.07,53609.0,162.1878,162.2071,161.9659,162.1396,53609.0
2024-04-16 15:55:00,168.06,168.17,167.56,167.6,215419.0,162.1299,162.2361,161.6476,161.6862,215419.0
2024-04-17 09:30:00,168.38,168.69,167.63,168.69,49247.0,162.4387,162.7377,161.7151,162.7377,49247.0
2024-04-17 09:35:00,168.66,168.98,168.3,168.35,11863.0,162.7088,163.0175,162.3615,162.4097,11863.0
2024-04-17 09:40:00,168.43,168.52,168.1,168.25,12697.0,162.4869,162.5737,162.1685,162.3132,12697.0
2024-04-17 09:45:00,168.22,168.34,167.67,167.78,20519.0,162.2843,162.4001,161.7537,161.8598,20519.0
2024-04-17 09:50:00,167.84,168.22,167.58,168.2,33304.0,161.9177,162.2843,161.6669,162.265,33304.0
2024-04-17 09:55:00,168.14,168.25,167.78,168.12,23364.0,162.2071,162.3132,161.8598,162.1878,23364.0
2024-04-17 10:00:00,167.98,168.12,167.27,167.44,18159.0,162.0528,162.1878,161.3678,161.5318,18159.0
2024-04-17 10:05:00,167.47,167.7,167.28,167.53,22902.0,161.5608,161.7826,161.3775,161.6186,22902.0
2024-04-17 10:10:00,167.51,167.57,167.1,167.38,17794.0,161.5993,161.6572,161.2038,161.4739,17794.0
2024-04-17 10:15:00,167.32,167.56,167.19,167.44,20569.0,161.4161,161.6476,161.2906,161.5318,20569.0
2024-04-17 10:20:00,167.44,167.44,167.06,167.16,17366.0,161.5318,161.5318,161.1652,161.2617,17366.0
2024-04-17 10:25:00,167.15,167.26,166.89,167.03,15995.0,161.2521,161.3582,161.0012,161.1363,15995.0
2024-04-17 10:30:00,167.06,167.1,166.71,166.72,14135.0,161.1652,161.2038,160.8276,160.8372,14135.0
2024-04-17 10:35:00,166.71,167.02,166.71,166.97,13399.0,160.8276,161.1266,160.8276,161.0784,13399.0
2024-04-17 10:40:00,166.92,167.21,166.91,167.04,10569.0,161.0302,161.3099,161.0205,161.1459,10569.0
2024-04-17 10:45:00,167.17,167.36,166.95,167.25,6689.0,161.2713,161.4546,161.0591,161.3485,6689.0
2024-04-17 10:50:00,167.25,167.33,166.59,166.66,15061.0,161.3485,161.4257,160.7118,160.7793,15061.0
2024-04-17 10:55:00,166.68,167.25,166.67,167.12,11485.0,160.7986,161.3485,160.789,161.2231,11485.0
2024-04-17 11:00:00,167.16,167.49,167.08,167.3,21430.0,161.2617,161.5801,161.1845,161.3968,21430.0
2024-04-17 11:05:00,167.21,167.21,166.47,166.52,22358.0,161.3099,161.3099,160.596,160.6443,22358.0
2024-04-17 11:10:00,166.58,166.86,166.51,166.63,19167.0,160.7022,160.9723,160.6346,160.7504,19167.0
2024-04-17 11:15:00,166.62,166.78,166.36,166.36,16147.0,160.7408,160.8951,160.4899,160.4899,16147.0
2024-04-17 11:20:00,166.34,166.55,166.26,166.52,33415.0,160.4706,160.6732,160.3935,160.6443,33415.0
2024-04-17 11:25:00,166.52,166.71,166.39,166.39,12646.0,160.6443,160.8276,160.5189,160.5189,12646.0
2024-04-17 11:30:00,166.39,166.4,165.97,166.12,18077.0,160.5189,160.5285,160.1137,160.2584,18077.0
2024-04-17 11:35:00,166.1,166.47,166.05,166.35,13040.0,160.2391,160.596,160.1909,160.4803,13040.0
2024-04-17 11:40:00,166.41,166.61,166.37,166.44,7677.0,160.5382,160.7311,160.4996,160.5671,7677.0
2024-04-17 11:45:00,166.45,166.48,166.33,166.42,24600.0,160.5768,160.6057,160.461,160.5478,24600.0
2024-04-17 11:50:00,166.42,166.67,166.37,166.59,8596.0,160.5478,160.789,160.4996,160.7118,8596.0
2024-04-17 11:55:00,166.59,166.72,166.52,166.65,17256.0,160.7118,160.8372,160.6443,160.7697,17256.0
2024-04-17 12:00:00,166.59,166.59,166.17,166.18,13452.0,160.7118,160.7118,160.3066,160.3163,13452.0
2024-04-17 12:05:00,166.18,166.21,165.8,165.95,21017.0,160.3163,160.3452,159.9497,160.0944,21017.0
2024-04-17 12:10:00,165.95,166.18,165.92,165.94,16282.0,160.0944,160.3163,160.0655,160.0847,16282.0
2024-04-17 12:15:00,165.97,166.2,165.86,166.11,54306.0,160.1137,160.3356,160.0076,160.2487,54306.0
2024-04-17 12:20:00,166.09,166.44,166.09,166.17,36092.0,160.2295,160.5671,160.2295,160.3066,36092.0
2024-04-17 12:25:00,166.19,166.55,166.17,166.27,36061.0,160.3259,160.6732,160.3066,160.4031,36061.0
2024-04-17 12:30:00,166.2,166.52,166.1,166.25,26342.0,160.3356,160.6443,160.2391,160.3838,26342.0
2024-04-17 12:35:00,166.23,166.49,166.02,166.35,20497.0,160.3645,160.6153,160.1619,160.4803,20497.0
2024-04-17 12:40:00,166.33,166.44,166.01,166.01,20100.0,160.461,160.5671,160.1523,160.1523,20100.0
2024-04-17 12:45:00,166.04,166.25,165.89,166.08,14702.0,160.1812,160.3838,160.0365,160.2198,14702.0
2024-04-17 12:50:00,166.04,166.38,166.0,166.24,21875.0,160.1812,160.5092,160.1426,160.3742,21875.0
2024-04-17 12:55:00,166.22,166.34,165.99,166.15,13863.0,160.3549,160.4706,160.133,160.2873,13863.0
2024-04-17 13:00:00,166.09,166.47,166.08,166.37,16999.0,160.2295,160.596,160.2198,160.4996,16999.0
2024-04-17 13:05:00,166.39,166.64,166.21,166.55,13768.0,160.5189,160.76,160.3452,160.6732,13768.0
2024-04-17 13:10:00,166.55,166.58,166.28,166.32,11011.0,160.6732,160.7022,160.4127,160.4513,11011.0
2024-04-17 13:15:00,166.44,166.75,166.38,166.73,15115.0,160.5671,160.8662,160.5092,160.8469,15115.0
2024-04-17 13:20:00,166.63,166.89,166.59,166.72,13281.0,160.7504,161.0012,160.7118,160.8372,13281.0
2024-04-17 13:25:00,166.75,167.11,166.66,167.04,20236.0,160.8662,161.2135,160.7793,161.1459,20236.0
2024-04-17 13:30:00,167.09,167.13,166.79,166.81,10247.0,161.1942,161.2328,160.9048,160.924,10247.0
2024-04-17 13:35:00,166.84,167.12,166.84,166.95,11031.0,160.953,161.2231,160.953,161.0591,11031.0
2024-04-17 13:40:00,166.95,167.11,166.81,166.86,13828.0,161.0591,161.2135,160.924,160.9723,13828.0
2024-04-17 13:45:00,166.86,166.86,166.55,166.79,8890.0,160.9723,160.9723,160.6732,160.9048,8890.0
2024-04-17 13:50:00,166.82,166.9,166.59,166.8,14593.0,160.9337,161.0109,160.7118,160.9144,14593.0
2024-04-17 13:55:00,166.78,167.08,166.78,166.99,14799.0,160.8951,161.1845,160.8951,161.0977,14799.0
2024-04-17 14:00:00,166.96,167.08,166.77,167.06,28029.0,161.0688,161.1845,160.8855,161.1652,28029.0
2024-04-17 14:05:00,167.0,167.09,166.81,166.97,64754.0,161.1073,161.1942,160.924,161.0784,64754.0
2024-04-17 14:10:00,166.91,167.0,166.75,166.85,62018.0,161.0205,161.1073,160.8662,160.9626,62018.0
2024-04-17 14:15:00,166.88,166.94,166.46,166.52,23968.0,160.9916,161.0495,160.5864,160.6443,23968.0
2024-04-17 14:20:00,166.47,166.5,166.23,166.46,11485.0,160.596,160.625,160.3645,160.5864,11485.0
2024-04-17 14:25:00,166.53,166.64,166.35,166.37,8426.0,160.6539,160.76,160.4803,160.4996,8426.0
2024-04-17 14:30:00,166.41,166.41,166.11,166.17,17933.0,160.5382,160.5382,160.2487,160.3066,17933.0
2024-04-17 14:35:00,166.19,166.35,166.0,166.31,12770.0,160.3259,160.4803,160.1426,160.4417,12770.0
2024-04-17 14:40:00,166.29,167.29,166.28,167.29,15851.0,160.4224,161.3871,160.4127,161.3871,15851.0
2024-04-17 14:45:00,167.24,167.41,166.75,166.81,7941.0,161.3389,161.5029,160.8662,160.924,7941.0
2024-04-17 14:50:00,166.83,166.96,166.19,166.27,12302.0,160.9433,161.0688,160.3259,160.4031,12302.0
2024-04-17 14:55:00,166.34,166.69,166.27,166.4,20477.0,160.4706,160.8083,160.4031,160.5285,20477.0
2024-04-17 15:00:00,166.34,166.35,165.97,165.97,11756.0,160.4706,160.4803,160.1137,160.1137,11756.0
2024-04-17 15:05:00,166.0,166.05,165.73,165.82,17888.0,160.1426,160.1909,159.8822,159.969,17888.0
2024-04-17 15:10:00,165.75,165.93,165.66,165.68,17845.0,159.9015,160.0751,159.8146,159.8339,17845.0
2024-04-17 15:15:00,165.7,166.41,165.7,166.24,61723.0,159.8532,160.5382,159.8532,160.3742,61723.0
2024-04-17 15:20:00,166.29,166.52,165.98,166.3,89797.0,160.4224,160.6443,160.1233,160.432,89797.0
2024-04-17 15:25:00,166.3,166.3,165.62,165.69,26421.0,160.432,160.432,159.776,159.8436,26421.0
2024-04-17 15:30:00,165.71,165.92,165.52,165.77,28324.0,159.8629,160.0655,159.6796,159.9207,28324.0
2024-04-17 15:35:00,165.72,165.85,165.56,165.57,30483.0,159.8725,159.9979,159.7182,159.7278,30483.0
2024-04-17 15:40:00,165.61,166.12,165.53,166.04,48080.0,159.7664,160.2584,159.6892,160.1812,48080.0
2024-04-17 15:45:00,166.0,166.46,166.0,166.37,32717.0,160.1426,160.5864,160.1426,160.4996,32717.0
2024-04-17 15:50:00,166.42,166.44,165.96,166.31,78389.0,160.5478,160.5671,160.104,160.4417,78389.0
2024-04-17 15:55:00,166.28,166.31,165.5,165.72,289149.0,160.4127,160.4417,159.6603,159.8725,289149.0
2024-04-18 09:30:00,163.68,164.0,161.55,162.3,192849.0,157.9045,158.2132,155.8496,156.5732,192849.0
2024-04-18 09:35:00,162.37,162.61,161.79,162.28,60764.0,156.6407,156.8722,156.0812,156.5539,60764.0
2024-04-18 09:40:00,162.29,162.88,162.0,162.53,37773.0,156.5635,157.1327,156.2838,156.7951,37773.0
2024-04-18 09:45:00,162.49,163.08,162.28,162.95,50846.0,156.7565,157.3257,156.5539,157.2002,50846.0
2024-04-18 09:50:00,163.0,163.26,162.58,162.87,34393.0,157.2485,157.4993,156.8433,157.1231,34393.0
2024-04-18 09:55:00,162.86,163.19,162.83,163.03,39146.0,157.1134,157.4318,157.0845,157.2774,39146.0
2024-04-18 10:00:00,163.02,163.12,162.64,162.84,66317.0,157.2678,157.3643,156.9012,157.0941,66317.0
2024-04-18 10:05:00,162.87,163.36,162.72,163.32,35875.0,157.1231,157.5958,156.9784,157.5572,35875.0
2024-04-18 10:10:00,163.38,163.6,163.23,163.52,32345.0,157.6151,157.8273,157.4704,157.7501,32345.0
2024-04-18 10:15:00,163.54,163.78,163.33,163.48,31184.0,157.7694,158.001,157.5668,157.7115,31184.0
2024-04-18 10:20:00,163.49,163.51,163.15,163.28,54034.0,157.7212,157.7405,157.3932,157.5186,54034.0
2024-04-18 10:25:00,163.21,163.78,163.21,163.69,20335.0,157.4511,158.001,157.4511,157.9141,20335.0
2024-04-18 10:30:00,163.78,164.09,163.75,164.04,20968.0,158.001,158.3,157.972,158.2518,20968.0
2024-04-18 10:35:00,164.0,164.26,163.61,163.61,20710.0,158.2132,158.464,157.837,157.837,20710.0
2024-04-18 10:40:00,163.64,163.69,163.5,163.65,13881.0,157.8659,157.9141,157.7308,157.8756,13881.0
2024-04-18 10:45:00,163.66,163.91,163.44,163.91,47026.0,157.8852,158.1264,157.673,158.1264,47026.0
2024-04-18 10:50:00,163.94,163.94,163.64,163.77,22551.0,158.1553,158.1553,157.8659,157.9913,22551.0
2024-04-18 10:55:00,163.76,164.4,163.76,164.15,30240.0,157.9817,158.5991,157.9817,158.3579,30240.0
2024-04-18 11:00:00,164.19,164.19,163.7,163.71,9196.0,158.3965,158.3965,157.9238,157.9334,9196.0
2024-04-18 11:05:00,163.65,163.84,163.47,163.77,12075.0,157.8756,158.0588,157.7019,157.9913,12075.0
2024-04-18 11:10:00,163.8,164.17,163.77,164.17,21261.0,158.0203,158.3772,157.9913,158.3772,21261.0
2024-04-18 11:15:00,164.16,164.32,164.1,164.23,13028.0,158.3676,158.5219,158.3097,158.4351,13028.0
2024-04-18 11:20:00,164.23,164.49,164.18,164.49,21805.0,158.4351,158.6859,158.3868,158.6859,21805.0
2024-04-18 11:25:00,164.49,164.65,164.2,164.2,29145.0,158.6859,158.8403,158.4061,158.4061,29145.0
2024-04-18 11:30:00,164.28,164.34,163.96,164.17,10017.0,158.4833,158.5412,158.1746,158.3772,10017.0
2024-04-18 11:35:00,164.17,164.25,164.04,164.13,10222.0,158.3772,158.4544,158.2518,158.3386,10222.0
2024-04-18 11:40:00,164.12,164.17,163.99,164.17,7610.0,158.329,158.3772,158.2036,158.3772,7610.0
2024-04-18 11:45:00,164.13,164.13,163.95,164.05,12400.0,158.3386,158.3386,158.165,158.2614,12400.0
2024-04-18 11:50:00,164.05,164.27,163.95,164.27,22359.0,158.2614,158.4737,158.165,158.4737,22359.0
2024-04-18 11:55:00,164.28,164.45,164.28,164.44,16044.0,158.4833,158.6473,158.4833,158.6377,16044.0
2024-04-18 12:00:00,164.46,164.68,164.46,164.51,15712.0,158.657,158.8692,158.657,158.7052,15712.0
2024-04-18 12:05:00,164.5,164.56,164.39,164.47,20631.0,158.6956,158.7534,158.5894,158.6666,20631.0
2024-04-18 12:10:00,164.47,164.65,164.4,164.46,14263.0,158.6666,158.8403,158.5991,158.657,14263.0
2024-04-18 12:15:00,164.45,164.65,164.41,164.61,19727.0,158.6473,158.8403,158.6087,158.8017,19727.0
2024-04-18 12:20:00,164.55,164.56,164.46,164.49,10067.0,158.7438,158.7534,158.657,158.6859,10067.0
2024-04-18 12:25:00,164.49,164.59,164.3,164.41,44895.0,158.6859,158.7824,158.5026,158.6087,44895.0
2024-04-18 12:30:00,164.43,164.48,164.08,164.14,23343.0,158.628,158.6763,158.2904,158.3483,23343.0
2024-04-18 12:35:00,164.14,164.6,164.12,164.47,18709.0,158.3483,158.792,158.329,158.6666,18709.0
2024-04-18 12:40:00,164.52,164.54,164.2,164.32,14562.0,158.7149,158.7341,158.4061,158.5219,14562.0
2024-04-18 12:45:00,164.34,164.37,164.03,164.2,20752.0,158.5412,158.5701,158.2421,158.4061,20752.0
2024-04-18 12:50:00,164.22,164.28,164.01,164.17,24540.0,158.4254,158.4833,158.2228,158.3772,24540.0
2024-04-18 12:55:00,164.17,164.4,164.14,164.24,20194.0,158.3772,158.5991,158.3483,158.4447,20194.0
2024-04-18 13:00:00,164.25,164.44,164.22,164.31,21191.0,158.4544,158.6377,158.4254,158.5123,21191.0
2024-04-18 13:05:00,164.27,164.37,164.2,164.34,23585.0,158.4737,158.5701,158.4061,158.5412,23585.0
2024-04-18 13:10:00,164.33,164.37,163.88,163.92,22837.0,158.5316,158.5701,158.0974,158.136,22837.0
2024-04-18 13:15:00,163.93,164.01,163.61,163.98,38261.0,158.1457,158.2228,157.837,158.1939,38261.0
2024-04-18 13:20:00,164.03,164.08,163.82,163.83,23834.0,158.2421,158.2904,158.0396,158.0492,23834.0
2024-04-18 13:25:00,163.82,164.19,163.81,164.19,32096.0,158.0396,158.3965,158.0299,158.3965,32096.0
2024-04-18 13:30:00,164.17,164.21,163.81,163.84,12005.0,158.3772,158.4158,158.0299,158.0588,12005.0
2024-04-18 13:35:00,163.84,163.95,163.68,163.68,18549.0,158.0588,158.165,157.9045,157.9045,18549.0
2024-04-18 13:40:00,163.68,163.7,163.28,163.62,32900.0,157.9045,157.9238,157.5186,157.8466,32900.0
2024-04-18 13:45:00,163.68,163.69,163.53,163.6,9766.0,157.9045,157.9141,157.7598,157.8273,9766.0
2024-04-18 13:50:00,163.57,163.59,163.31,163.39,11027.0,157.7984,157.8177,157.5475,157.6247,11027.0
2024-04-18 13:55:00,163.41,163.77,163.41,163.75,21454.0,157.644,157.9913,157.644,157.972,21454.0
2024-04-18 14:00:00,163.75,163.83,163.65,163.77,20474.0,157.972,158.0492,157.8756,157.9913,20474.0
2024-04-18 14:05:00,163.78,163.84,163.58,163.58,31653.0,158.001,158.0588,157.808,157.808,31653.0
2024-04-18 14:10:00,163.55,163.91,163.47,163.8,24997.0,157.7791,158.1264,157.7019,158.0203,24997.0
2024-04-18 14:15:00,163.83,164.02,163.79,163.96,25589.0,158.0492,158.2325,158.0106,158.1746,25589.0
2024-04-18 14:20:00,163.94,164.23,163.9,164.08,25859.0,158.1553,158.4351,158.1167,158.2904,25859.0
2024-04-18 14:25:00,164.07,164.19,163.85,163.89,15228.0,158.2807,158.3965,158.0685,158.1071,15228.0
2024-04-18 14:30:00,163.95,163.95,163.5,163.55,13123.0,158.165,158.165,157.7308,157.7791,13123.0
2024-04-18 14:35:00,163.56,163.85,163.5,163.75,14450.0,157.7887,158.0685,157.7308,157.972,14450.0
2024-04-18 14:40:00,163.79,164.11,163.75,164.08,21756.0,158.0106,158.3193,157.972,158.2904,21756.0
2024-04-18 14:45:00,164.08,164.08,163.89,164.0,25025.0,158.2904,158.2904,158.1071,158.2132,25025.0
2024-04-18 14:50:00,163.95,163.97,163.76,163.9,16265.0,158.165,158.1843,157.9817,158.1167,16265.0
2024-04-18 14:55:00,163.89,163.93,163.75,163.85,17653.0,158.1071,158.1457,157.972,158.0685,17653.0
2024-04-18 15:00:00,163.83,164.44,163.83,164.33,20293.0,158.0492,158.6377,158.0492,158.5316,20293.0
2024-04-18 15:05:00,164.33,164.52,164.22,164.4,26992.0,158.5316,158.7149,158.4254,158.5991,26992.0
2024-04-18 15:10:00,164.38,164.55,164.24,164.38,25270.0,158.5798,158.7438,158.4447,158.5798,25270.0
2024-04-18 15:15:00,164.38,164.42,164.14,164.23,29008.0,158.5798,158.6184,158.3483,158.4351,29008.0
2024-04-18 15:20:00,164.22,164.46,164.09,164.41,24510.0,158.4254,158.657,158.3,158.6087,24510.0
2024-04-18 15:25:00,164.36,164.52,164.21,164.46,34231.0,158.5605,158.7149,158.4158,158.657,34231.0
2024-04-18 15:30:00,164.47,164.5,164.21,164.49,41900.0,158.6666,158.6956,158.4158,158.6859,41900.0
2024-04-18 15:35:00,164.47,164.56,164.27,164.27,30663.0,158.6666,158.7534,158.4737,158.4737,30663.0
2024-04-18 15:40:00,164.31,164.57,164.25,164.56,29284.0,158.5123,158.7631,158.4544,158.7534,29284.0
2024-04-18 15:45:00,164.56,164.63,164.31,164.52,55769.0,158.7534,158.821,158.5123,158.7149,55769.0
2024-04-18 15:50:00,164.51,164.57,163.82,163.99,115515.0,158.7052,158.7631,158.0396,158.2036,115515.0
2024-04-18 15:55:00,163.95,163.98,163.49,163.62,262845.0,158.165,158.1939,157.7212,157.8466,262845.0
2024-04-19 09:30:00,163.08,163.56,162.61,163.49,266042.0,157.3257,157.7887,156.8722,157.7212,266042.0
2024-04-19 09:35:00,163.51,163.62,162.91,162.94,9784.0,157.7405,157.8466,157.1617,157.1906,9784.0
2024-04-19 09:40:00,162.93,163.79,162.92,163.77,13991.0,157.181,158.0106,157.1713,157.9913,13991.0
2024-04-19 09:45:00,163.68,164.03,163.38,163.47,35881.0,157.9045,158.2421,157.6151,157.7019,35881.0
2024-04-19 09:50:00,163.4,164.01,163.34,163.71,45905.0,157.6344,158.2228,157.5765,157.9334,45905.0
2024-04-19 09:55:00,163.73,163.96,163.63,163.96,22709.0,157.9527,158.1746,157.8563,158.1746,22709.0
2024-04-19 10:00:00,163.87,163.92,163.61,163.72,24274.0,158.0878,158.136,157.837,157.9431,24274.0
2024-04-19 10:05:00,163.77,163.86,163.54,163.76,49598.0,157.9913,158.0781,157.7694,157.9817,49598.0
2024-04-19 10:10:00,163.74,163.86,163.5,163.62,21715.0,157.9624,158.0781,157.7308,157.8466,21715.0
2024-04-19 10:15:00,163.62,164.16,163.6,163.85,20374.0,157.8466,158.3676,157.8273,158.0685,20374.0
2024-04-19 10:20:00,163.81,164.02,163.64,163.78,32590.0,158.0299,158.2325,157.8659,158.001,32590.0
2024-04-19 10:25:00,163.76,164.42,163.71,164.42,38814.0,157.9817,158.6184,157.9334,158.6184,38814.0
2024-04-19 10:30:00,164.33,164.42,163.97,163.97,30171.0,158.5316,158.6184,158.1843,158.1843,30171.0
2024-04-19 10:35:00,163.99,164.06,163.71,163.78,33318.0,158.2036,158.2711,157.9334,158.001,33318.0
2024-04-19 10:40:00,163.8,163.97,163.64,163.9,34484.0,158.0203,158.1843,157.8659,158.1167,34484.0
2024-04-19 10:45:00,163.92,164.16,163.84,163.88,25985.0,158.136,158.3676,158.0588,158.0974,25985.0
2024-04-19 10:50:00,163.92,164.12,163.84,164.01,30345.0,158.136,158.329,158.0588,158.2228,30345.0
2024-04-19 10:55:00,164.0,164.05,163.85,163.93,46836.0,158.2132,158.2614,158.0685,158.1457,46836.0
2024-04-19 11:00:00,163.93,163.93,163.55,163.83,96974.0,158.1457,158.1457,157.7791,158.0492,96974.0
2024-04-19 11:05:00,163.83,163.95,163.7,163.92,72753.0,158.0492,158.165,157.9238,158.136,72753.0
2024-04-19 11:10:00,163.92,163.99,163.68,163.79,32174.0,158.136,158.2036,157.9045,158.0106,32174.0
2024-04-19 11:15:00,163.8,163.83,163.33,163.37,48291.0,158.0203,158.0492,157.5668,157.6054,48291.0
2024-04-19 11:20:00,163.34,163.36,163.07,163.16,35888.0,157.5765,157.5958,157.316,157.4028,35888.0
2024-04-19 11:25:00,163.17,163.59,163.15,163.45,36235.0,157.4125,157.8177,157.3932,157.6826,36235.0
2024-04-19 11:30:00,163.47,163.51,163.17,163.22,19962.0,157.7019,157.7405,157.4125,157.4607,19962.0
2024-04-19 11:35:00,163.23,163.43,163.21,163.34,33684.0,157.4704,157.6633,157.4511,157.5765,33684.0
2024-04-19 11:40:00,163.36,163.4,163.1,163.17,14720.0,157.5958,157.6344,157.345,157.4125,14720.0
2024-04-19 11:45:00,163.1,163.27,162.99,162.99,15067.0,157.345,157.509,157.2388,157.2388,15067.0
2024-04-19 11:50:00,163.0,163.12,162.73,162.73,16182.0,157.2485,157.3643,156.988,156.988,16182.0
2024-04-19 11:55:00,162.69,162.76,162.37,162.4,16298.0,156.9494,157.017,156.6407,156.6697,16298.0
2024-04-19 12:00:00,162.45,162.7,162.4,162.41,24164.0,156.7179,156.9591,156.6697,156.6793,24164.0
2024-04-19 12:05:00,162.4,162.45,161.98,162.01,24849.0,156.6697,156.7179,156.2645,156.2934,24849.0
2024-04-19 12:10:00,162.0,162.06,161.49,161.49,21844.0,156.2838,156.3417,155.7918,155.7918,21844.0
2024-04-19 12:15:00,161.46,161.62,161.35,161.46,24306.0,155.7628,155.9172,155.6567,155.7628,24306.0
2024-04-19 12:20:00,161.44,161.51,161.32,161.32,17618.0,155.7435,155.8111,155.6278,155.6278,17618.0
2024-04-19 12:25:00,161.35,161.66,161.3,161.44,18558.0,155.6567,155.9558,155.6085,155.7435,18558.0
2024-04-19 12:30:00,161.45,161.9,161.44,161.9,19898.0,155.7532,156.1873,155.7435,156.1873,19898.0
2024-04-19 12:35:00,161.9,161.91,161.53,161.53,27281.0,156.1873,156.1969,155.8304,155.8304,27281.0
2024-04-19 12:40:00,161.52,162.01,161.44,161.97,35862.0,155.8207,156.2934,155.7435,156.2548,35862.0
2024-04-19 12:45:00,161.95,162.05,161.79,161.92,43953.0,156.2355,156.332,156.0812,156.2066,43953.0
2024-04-19 12:50:00,161.95,162.31,161.91,161.92,26097.0,156.2355,156.5828,156.1969,156.2066,26097.0
2024-04-19 12:55:00,161.92,162.26,161.92,162.26,17806.0,156.2066,156.5346,156.2066,156.5346,17806.0
2024-04-19 13:00:00,162.25,162.38,162.15,162.24,67824.0,156.5249,156.6504,156.4285,156.5153,67824.0
2024-04-19 13:05:00,162.23,162.37,162.16,162.3,18073.0,156.5057,156.6407,156.4381,156.5732,18073.0
2024-04-19 13:10:00,162.3,162.34,162.15,162.17,12503.0,156.5732,156.6118,156.4285,156.4478,12503.0
2024-04-19 13:15:00,162.15,162.53,162.03,162.45,50077.0,156.4285,156.7951,156.3127,156.7179,50077.0
2024-04-19 13:20:00,162.44,162.53,162.07,162.09,28336.0,156.7082,156.7951,156.3513,156.3706,28336.0
2024-04-19 13:25:00,162.09,162.26,161.86,161.92,27535.0,156.3706,156.5346,156.1487,156.2066,27535.0
2024-04-19 13:30:00,161.95,162.17,161.91,161.94,23511.0,156.2355,156.4478,156.1969,156.2259,23511.0
2024-04-19 13:35:00,161.96,161.99,161.64,161.68,22858.0,156.2452,156.2741,155.9365,155.9751,22858.0
2024-04-19 13:40:00,161.68,161.71,161.46,161.48,23701.0,155.9751,156.004,155.7628,155.7821,23701.0
2024-04-19 13:45:00,161.45,161.78,161.38,161.78,32023.0,155.7532,156.0715,155.6856,156.0715,32023.0
2024-04-19 13:50:00,161.82,162.04,161.82,161.93,18044.0,156.1101,156.3224,156.1101,156.2162,18044.0
2024-04-19 13:55:00,161.94,162.05,161.37,161.62,32734.0,156.2259,156.332,155.676,155.9172,32734.0
2024-04-19 14:00:00,161.61,161.61,161.27,161.56,26435.0,155.9075,155.9075,155.5795,155.8593,26435.0
2024-04-19 14:05:00,161.56,161.82,161.4,161.6,31207.0,155.8593,156.1101,155.7049,155.8979,31207.0
2024-04-19 14:10:00,161.64,161.74,161.56,161.59,24580.0,155.9365,156.0329,155.8593,155.8882,24580.0
2024-04-19 14:15:00,161.55,161.9,161.52,161.78,24870.0,155.8496,156.1873,155.8207,156.0715,24870.0
2024-04-19 14:20:00,161.78,161.96,161.73,161.94,33124.0,156.0715,156.2452,156.0233,156.2259,33124.0
2024-04-19 14:25:00,161.9,161.9,161.39,161.39,24452.0,156.1873,156.1873,155.6953,155.6953,24452.0
2024-04-19 14:30:00,161.38,161.52,161.24,161.28,30160.0,155.6856,155.8207,155.5506,155.5892,30160.0
2024-04-19 14:35:00,161.25,161.25,160.52,160.52,34894.0,155.5602,155.5602,154.856,154.856,34894.0
2024-04-19 14:40:00,160.55,160.56,160.32,160.37,44622.0,154.8849,154.8946,154.6631,154.7113,44622.0
2024-04-19 14:45:00,160.39,160.43,159.88,160.25,58258.0,154.7306,154.7692,154.2386,154.5955,58258.0
2024-04-19 14:50:00,160.27,160.42,160.05,160.29,44862.0,154.6148,154.7595,154.4026,154.6341,44862.0
2024-04-19 14:55:00,160.29,160.55,160.11,160.16,41529.0,154.6341,154.8849,154.4605,154.5087,41529.0
2024-04-19 15:00:00,160.14,160.21,159.91,159.92,65128.0,154.4894,154.5569,154.2675,154.2772,65128.0
2024-04-19 15:05:00,159.89,159.96,159.56,159.7,164270.0,154.2482,154.3158,153.9299,154.0649,164270.0
2024-04-19 15:10:00,159.7,160.15,159.48,159.99,362914.0,154.0649,154.499,153.8527,154.3447,362914.0
2024-04-19 15:15:00,159.99,160.03,159.74,159.98,197084.0,154.3447,154.3833,154.1035,154.335,197084.0
2024-04-19 15:20:00,159.97,160.15,159.78,159.99,247113.0,154.3254,154.499,154.1421,154.3447,247113.0
2024-04-19 15:25:00,160.01,160.24,159.85,160.0,73330.0,154.364,154.5859,154.2096,154.3543,73330.0
2024-04-19 15:30:00,160.03,160.04,159.58,159.67,334591.0,154.3833,154.3929,153.9492,154.036,334591.0
2024-04-19 15:35:00,159.67,159.67,159.11,159.56,126672.0,154.036,154.036,153.4957,153.9299,126672.0
2024-04-19 15:40:00,159.54,159.6,159.27,159.55,92204.0,153.9106,153.9685,153.6501,153.9202,92204.0
2024-04-19 15:45:00,159.56,159.72,159.18,159.71,132418.0,153.9299,154.0842,153.5633,154.0746,132418.0
2024-04-19 15:50:00,159.69,159.76,159.4,159.7,182812.0,154.0553,154.1228,153.7755,154.0649,182812.0
2024-04-19 15:55:00,159.7,159.94,159.48,159.68,445347.0,154.0649,154.2965,153.8527,154.0456,445347.0
2024-04-22 09:30:00,160.26,160.84,160.05,160.43,100706.0,154.6052,155.1647,154.4026,154.7692,100706.0
2024-04-22 09:35:00,160.41,160.94,160.32,160.94,71405.0,154.7499,155.2612,154.6631,155.2612,71405.0
2024-04-22 09:40:00,160.82,161.53,160.75,161.53,41764.0,155.1454,155.8304,155.0779,155.8304,41764.0
2024-04-22 09:45:00,161.59,162.2,161.41,161.86,156085.0,155.8882,156.4767,155.7146,156.1487,156085.0
2024-04-22 09:50:00,161.84,162.34,161.62,162.31,36131.0,156.1294,156.6118,155.9172,156.5828,36131.0
2024-04-22 09:55:00,162.31,162.33,161.62,161.62,42841.0,156.5828,156.6021,155.9172,155.9172,42841.0
2024-04-22 10:00:00,161.69,161.88,161.29,161.33,24868.0,155.9847,156.168,155.5988,155.6374,24868.0
2024-04-22 10:05:00,161.38,161.65,161.34,161.34,16869.0,155.6856,155.9461,155.6471,155.6471,16869.0
2024-04-22 10:10:00,161.41,161.89,161.41,161.61,15700.0,155.7146,156.1777,155.7146,155.9075,15700.0
2024-04-22 10:15:00,161.61,161.7,161.46,161.46,31407.0,155.9075,155.9944,155.7628,155.7628,31407.0
2024-04-22 10:20:00,161.48,161.53,160.99,161.27,31819.0,155.7821,155.8304,155.3094,155.5795,31819.0
2024-04-22 10:25:00,161.27,161.38,161.02,161.02,27274.0,155.5795,155.6856,155.3384,155.3384,27274.0
2024-04-22 10:30:00,161.04,161.39,161.02,161.37,30190.0,155.3576,155.6953,155.3384,155.676,30190.0
2024-04-22 10:35:00,161.41,161.49,161.07,161.46,31973.0,155.7146,155.7918,155.3866,155.7628,31973.0
2024-04-22 10:40:00,161.41,161.56,161.3,161.3,15490.0,155.7146,155.8593,155.6085,155.6085,15490.0
2024-04-22 10:45:00,161.36,161.39,161.16,161.33,15465.0,155.6664,155.6953,155.4734,155.6374,15465.0
2024-04-22 10:50:00,161.3,161.32,160.98,161.16,14512.0,155.6085,155.6278,155.2998,155.4734,14512.0
2024-04-22 10:55:00,161.13,161.4,161.01,161.32,18638.0,155.4445,155.7049,155.3287,155.6278,18638.0
2024-04-22 11:00:00,161.31,161.47,161.27,161.38,21201.0,155.6181,155.7725,155.5795,155.6856,21201.0
2024-04-22 11:05:00,161.38,161.5,161.31,161.38,14073.0,155.6856,155.8014,155.6181,155.6856,14073.0
2024-04-22 11:10:00,161.36,161.36,161.0,161.23,40532.0,155.6664,155.6664,155.3191,155.5409,40532.0
2024-04-22 11:15:00,161.24,161.39,161.07,161.23,69435.0,155.5506,155.6953,155.3866,155.5409,69435.0
2024-04-22 11:20:00,161.25,161.36,161.17,161.22,23191.0,155.5602,155.6664,155.4831,155.5313,23191.0
2024-04-22 11:25:00,161.19,161.61,161.18,161.58,14438.0,155.5024,155.9075,155.4927,155.8786,14438.0
2024-04-22 11:30:00,161.56,161.87,161.56,161.86,19503.0,155.8593,156.1584,155.8593,156.1487,19503.0
2024-04-22 11:35:00,161.83,161.84,161.58,161.7,18318.0,156.1198,156.1294,155.8786,155.9944,18318.0
2024-04-22 11:40:00,161.73,161.77,161.53,161.62,35586.0,156.0233,156.0619,155.8304,155.9172,35586.0
2024-04-22 11:45:00,161.61,161.63,161.41,161.59,21465.0,155.9075,155.9268,155.7146,155.8882,21465.0
2024-04-22 11:50:00,161.6,161.67,161.56,161.57,12553.0,155.8979,155.9654,155.8593,155.8689,12553.0
2024-04-22 11:55:00,161.6,161.88,161.6,161.86,14695.0,155.8979,156.168,155.8979,156.1487,14695.0
2024-04-22 12:00:00,161.95,162.16,161.89,162.0,38966.0,156.2355,156.4381,156.1777,156.2838,38966.0
2024-04-22 12:05:00,161.97,162.05,161.91,162.05,25168.0,156.2548,156.332,156.1969,156.332,25168.0
2024-04-22 12:10:00,162.07,162.17,161.95,162.11,11260.0,156.3513,156.4478,156.2355,156.3899,11260.0
2024-04-22 12:15:00,162.18,162.3,162.09,162.11,8717.0,156.4574,156.5732,156.3706,156.3899,8717.0
2024-04-22 12:20:00,162.11,162.31,161.97,162.0,21611.0,156.3899,156.5828,156.2548,156.2838,21611.0
2024-04-22 12:25:00,162.01,162.1,161.89,161.97,59406.0,156.2934,156.3802,156.1777,156.2548,59406.0
2024-04-22 12:30:00,162.0,162.02,161.83,161.97,13853.0,156.2838,156.3031,156.1198,156.2548,13853.0
2024-04-22 12:35:00,161.97,162.08,161.93,162.06,16571.0,156.2548,156.3609,156.2162,156.3417,16571.0
2024-04-22 12:40:00,162.04,162.14,161.98,162.01,14514.0,156.3224,156.4188,156.2645,156.2934,14514.0
2024-04-22 12:45:00,161.98,162.03,161.9,162.0,25030.0,156.2645,156.3127,156.1873,156.2838,25030.0
2024-04-22 12:50:00,161.98,162.03,161.89,161.99,18480.0,156.2645,156.3127,156.1777,156.2741,18480.0
2024-04-22 12:55:00,161.97,162.14,161.95,162.14,11434.0,156.2548,156.4188,156.2355,156.4188,11434.0
2024-04-22 13:00:00,162.17,162.34,162.04,162.28,16378.0,156.4478,156.6118,156.3224,156.5539,16378.0
2024-04-22 13:05:00,162.32,162.78,162.29,162.63,48206.0,156.5925,157.0362,156.5635,156.8915,48206.0
2024-04-22 13:10:00,162.63,162.64,162.49,162.59,38602.0,156.8915,156.9012,156.7565,156.853,38602.0
2024-04-22 13:15:00,162.59,162.7,162.49,162.65,20865.0,156.853,156.9591,156.7565,156.9108,20865.0
2024-04-22 13:20:00,162.66,162.82,162.59,162.79,23115.0,156.9205,157.0748,156.853,157.0459,23115.0
2024-04-22 13:25:00,162.79,162.97,162.75,162.81,44054.0,157.0459,157.2195,157.0073,157.0652,44054.0
2024-04-22 13:30:00,162.81,162.96,162.77,162.86,69218.0,157.0652,157.2099,157.0266,157.1134,69218.0
2024-04-22 13:35:00,162.88,162.98,162.81,162.87,26458.0,157.1327,157.2292,157.0652,157.1231,26458.0
2024-04-22 13:40:00,162.86,162.87,162.56,162.59,34822.0,157.1134,157.1231,156.824,156.853,34822.0
2024-04-22 13:45:00,162.59,162.86,162.46,162.86,88295.0,156.853,157.1134,156.7275,157.1134,88295.0
2024-04-22 13:50:00,162.82,163.59,162.78,163.59,27497.0,157.0748,157.8177,157.0362,157.8177,27497.0
2024-04-22 13:55:00,163.63,163.67,163.22,163.55,26189.0,157.8563,157.8948,157.4607,157.7791,26189.0
2024-04-22 14:00:00,163.62,163.62,163.28,163.47,16409.0,157.8466,157.8466,157.5186,157.7019,16409.0
2024-04-22 14:05:00,163.46,163.59,163.3,163.59,20288.0,157.6923,157.8177,157.5379,157.8177,20288.0
2024-04-22 14:10:00,163.57,163.83,163.55,163.71,31438.0,157.7984,158.0492,157.7791,157.9334,31438.0
2024-04-22 14:15:00,163.71,164.0,163.63,163.9,30057.0,157.9334,158.2132,157.8563,158.1167,30057.0
2024-04-22 14:20:00,163.88,163.99,163.75,163.78,28013.0,158.0974,158.2036,157.972,158.001,28013.0
2024-04-22 14:25:00,163.76,163.93,163.57,163.87,26948.0,157.9817,158.1457,157.7984,158.0878,26948.0
2024-04-22 14:30:00,163.87,164.14,163.87,164.1,58859.0,158.0878,158.3483,158.0878,158.3097,58859.0
2024-04-22 14:35:00,164.08,164.1,163.72,163.87,25291.0,158.2904,158.3097,157.9431,158.0878,25291.0
2024-04-22 14:40:00,163.89,163.93,163.71,163.93,20100.0,158.1071,158.1457,157.9334,158.1457,20100.0
2024-04-22 14:45:00,163.95,163.97,163.77,163.9,44294.0,158.165,158.1843,157.9913,158.1167,44294.0
2024-04-22 14:50:00,163.9,164.0,163.67,163.74,57068.0,158.1167,158.2132,157.8948,157.9624,57068.0
2024-04-22 14:55:00,163.77,164.08,163.77,164.04,38582.0,157.9913,158.2904,157.9913,158.2518,38582.0
2024-04-22 15:00:00,164.05,164.08,163.87,164.01,22937.0,158.2614,158.2904,158.0878,158.2228,22937.0
2024-04-22 15:05:00,164.01,164.05,163.74,163.75,38007.0,158.2228,158.2614,157.9624,157.972,38007.0
2024-04-22 15:10:00,163.77,163.78,163.54,163.66,17504.0,157.9913,158.001,157.7694,157.8852,17504.0
2024-04-22 15:15:00,163.61,163.68,163.41,163.41,27576.0,157.837,157.9045,157.644,157.644,27576.0
2024-04-22 15:20:00,163.38,163.41,163.11,163.32,28168.0,157.6151,157.644,157.3546,157.5572,28168.0
2024-04-22 15:25:00,163.27,163.54,163.27,163.49,30983.0,157.509,157.7694,157.509,157.7212,30983.0
2024-04-22 15:30:00,163.47,163.62,163.22,163.22,47206.0,157.7019,157.8466,157.4607,157.4607,47206.0
2024-04-22 15:35:00,163.13,163.23,162.99,163.0,30055.0,157.3739,157.4704,157.2388,157.2485,30055.0
2024-04-22 15:40:00,163.0,163.52,162.97,163.47,73587.0,157.2485,157.7501,157.2195,157.7019,73587.0
2024-04-22 15:45:00,163.47,163.49,163.2,163.45,60870.0,157.7019,157.7212,157.4414,157.6826,60870.0
2024-04-22 15:50:00,163.39,163.62,163.24,163.25,219417.0,157.6247,157.8466,157.48,157.4897,219417.0
2024-04-22 15:55:00,163.21,163.63,163.2,163.49,376337.0,157.4511,157.8563,157.4414,157.7212,376337.0
2024-04-23 09:30:00,163.04,164.28,162.46,164.06,158879.0,157.2871,158.4833,156.7275,158.2711,158879.0
2024-04-23 09:35:00,163.94,164.73,163.93,164.55,39764.0,158.1553,158.9174,158.1457,158.7438,39764.0
2024-04-23 09:40:00,164.49,165.11,164.42,165.06,57424.0,158.6859,159.284,158.6184,159.2358,57424.0
2024-04-23 09:45:00,165.06,165.94,165.04,165.65,67819.0,159.2358,160.0847,159.2165,159.805,67819.0
2024-04-23 09:50:00,165.69,165.9,165.32,165.87,25311.0,159.8436,160.0462,159.4866,160.0172,25311.0
2024-04-23 09:55:00,165.96,166.14,165.62,165.82,54995.0,160.104,160.2777,159.776,159.969,54995.0
2024-04-23 10:00:00,165.79,165.79,165.0,165.29,29101.0,159.94,159.94,159.1779,159.4577,29101.0
2024-04-23 10:05:00,165.37,165.4,165.03,165.2,27111.0,159.5349,159.5638,159.2069,159.3709,27111.0
2024-04-23 10:10:00,165.16,165.24,164.84,164.94,22583.0,159.3323,159.4094,159.0236,159.12,22583.0
2024-04-23 10:15:00,164.95,165.25,164.87,165.02,38133.0,159.1297,159.4191,159.0525,159.1972,38133.0
2024-04-23 10:20:00,165.06,165.22,164.76,164.81,33443.0,159.2358,159.3902,158.9464,158.9946,33443.0
2024-04-23 10:25:00,164.78,165.35,164.7,165.33,28267.0,158.9657,159.5156,158.8885,159.4963,28267.0
2024-04-23 10:30:00,165.3,165.84,165.27,165.78,30174.0,159.4673,159.9883,159.4384,159.9304,30174.0
2024-04-23 10:35:00,165.74,165.8,165.34,165.51,23660.0,159.8918,159.9497,159.5059,159.6699,23660.0
2024-04-23 10:40:00,165.46,165.66,165.25,165.62,19808.0,159.6217,159.8146,159.4191,159.776,19808.0
2024-04-23 10:45:00,165.63,165.68,165.09,165.32,21613.0,159.7857,159.8339,159.2647,159.4866,21613.0
2024-04-23 10:50:00,165.36,165.43,165.14,165.34,26403.0,159.5252,159.5927,159.313,159.5059,26403.0
2024-04-23 10:55:00,165.36,165.7,165.29,165.66,19437.0,159.5252,159.8532,159.4577,159.8146,19437.0
2024-04-23 11:00:00,165.66,165.87,165.33,165.64,31717.0,159.8146,160.0172,159.4963,159.7953,31717.0
2024-04-23 11:05:00,165.57,165.64,165.19,165.33,26054.0,159.7278,159.7953,159.3612,159.4963,26054.0
2024-04-23 11:10:00,165.35,165.86,165.31,165.86,13523.0,159.5156,160.0076,159.477,160.0076,13523.0
2024-04-23 11:15:00,165.87,165.92,165.66,165.79,19372.0,160.0172,160.0655,159.8146,159.94,19372.0
2024-04-23 11:20:00,165.81,165.89,165.68,165.72,30302.0,159.9593,160.0365,159.8339,159.8725,30302.0
2024-04-23 11:25:00,165.77,165.89,165.56,165.6,25269.0,159.9207,160.0365,159.7182,159.7567,25269.0
2024-04-23 11:30:00,165.63,165.95,165.49,165.65,27560.0,159.7857,160.0944,159.6506,159.805,27560.0
2024-04-23 11:35:00,165.65,166.11,165.62,166.11,38864.0,159.805,160.2487,159.776,160.2487,38864.0
2024-04-23 11:40:00,166.11,166.3,166.1,166.1,42754.0,160.2487,160.432,160.2391,160.2391,42754.0
2024-04-23 11:45:00,166.09,166.12,165.74,165.97,40885.0,160.2295,160.2584,159.8918,160.1137,40885.0
2024-04-23 11:50:00,165.97,166.05,165.83,165.95,21727.0,160.1137,160.1909,159.9786,160.0944,21727.0
2024-04-23 11:55:00,165.93,166.3,165.93,166.14,17420.0,160.0751,160.432,160.0751,160.2777,17420.0
2024-04-23 12:00:00,166.16,166.38,166.12,166.38,16161.0,160.297,160.5092,160.2584,160.5092,16161.0
2024-04-23 12:05:00,166.37,166.52,166.27,166.33,18761.0,160.4996,160.6443,160.4031,160.461,18761.0
2024-04-23 12:10:00,166.27,166.37,166.05,166.1,15126.0,160.4031,160.4996,160.1909,160.2391,15126.0
2024-04-23 12:15:00,166.11,166.28,166.0,166.13,22349.0,160.2487,160.4127,160.1426,160.268,22349.0
2024-04-23 12:20:00,166.13,166.32,166.11,166.26,14541.0,160.268,160.4513,160.2487,160.3935,14541.0
2024-04-23 12:25:00,166.33,166.36,166.2,166.34,25885.0,160.461,160.4899,160.3356,160.4706,25885.0
2024-04-23 12:30:00,166.27,166.52,166.27,166.46,58720.0,160.4031,160.6443,160.4031,160.5864,58720.0
2024-04-23 12:35:00,166.44,166.49,166.11,166.19,13514.0,160.5671,160.6153,160.2487,160.3259,13514.0
2024-04-23 12:40:00,166.18,166.25,166.03,166.11,11513.0,160.3163,160.3838,160.1716,160.2487,11513.0
2024-04-23 12:45:00,166.12,166.19,166.06,166.16,10496.0,160.2584,160.3259,160.2005,160.297,10496.0
2024-04-23 12:50:00,166.14,166.32,166.09,166.24,12551.0,160.2777,160.4513,160.2295,160.3742,12551.0
2024-04-23 12:55:00,166.23,166.23,166.01,166.1,13621.0,160.3645,160.3645,160.1523,160.2391,13621.0
2024-04-23 13:00:00,166.08,166.08,165.85,166.03,10876.0,160.2198,160.2198,159.9979,160.1716,10876.0
2024-04-23 13:05:00,165.99,166.22,165.95,166.2,9253.0,160.133,160.3549,160.0944,160.3356,9253.0
2024-04-23 13:10:00,166.2,166.23,166.0,166.17,26361.0,160.3356,160.3645,160.1426,160.3066,26361.0
2024-04-23 13:15:00,166.2,166.2,165.97,166.1,17066.0,160.3356,160.3356,160.1137,160.2391,17066.0
2024-04-23 13:20:00,166.08,166.22,165.98,166.17,19599.0,160.2198,160.3549,160.1233,160.3066,19599.0
2024-04-23 13:25:00,166.18,166.38,166.13,166.35,23276.0,160.3163,160.5092,160.268,160.4803,23276.0
2024-04-23 13:30:00,166.35,166.52,166.3,166.52,22089.0,160.4803,160.6443,160.432,160.6443,22089.0
2024-04-23 13:35:00,166.54,166.62,166.39,166.62,11630.0,160.6636,160.7408,160.5189,160.7408,11630.0
2024-04-23 13:40:00,166.6,166.68,166.57,166.6,13391.0,160.7215,160.7986,160.6925,160.7215,13391.0
2024-04-23 13:45:00,166.61,166.67,166.52,166.61,17475.0,160.7311,160.789,160.6443,160.7311,17475.0
2024-04-23 13:50:00,166.63,166.86,166.61,166.81,16651.0,160.7504,160.9723,160.7311,160.924,16651.0
2024-04-23 13:55:00,166.82,166.9,166.48,166.59,19367.0,160.9337,161.0109,160.6057,160.7118,19367.0
2024-04-23 14:00:00,166.57,166.64,166.49,166.64,12168.0,160.6925,160.76,160.6153,160.76,12168.0
2024-04-23 14:05:00,166.64,166.64,166.34,166.37,22181.0,160.76,160.76,160.4706,160.4996,22181.0
2024-04-23 14:10:00,166.38,166.52,166.23,166.29,17109.0,160.5092,160.6443,160.3645,160.4224,17109.0
2024-04-23 14:15:00,166.3,166.39,166.17,166.39,15682.0,160.432,160.5189,160.3066,160.5189,15682.0
2024-04-23 14:20:00,166.36,166.36,166.06,166.19,17291.0,160.4899,160.4899,160.2005,160.3259,17291.0
2024-04-23 14:25:00,166.2,166.41,166.16,166.38,18234.0,160.3356,160.5382,160.297,160.5092,18234.0
2024-04-23 14:30:00,166.4,166.63,166.3,166.63,21601.0,160.5285,160.7504,160.432,160.7504,21601.0
2024-04-23 14:35:00,166.59,166.61,166.43,166.5,25615.0,160.7118,160.7311,160.5575,160.625,25615.0
2024-04-23 14:40:00,166.51,166.79,166.47,166.75,21167.0,160.6346,160.9048,160.596,160.8662,21167.0
2024-04-23 14:45:00,166.77,166.77,166.46,166.53,24771.0,160.8855,160.8855,160.5864,160.6539,24771.0
2024-04-23 14:50:00,166.53,166.54,166.33,166.35,40518.0,160.6539,160.6636,160.461,160.4803,40518.0
2024-04-23 14:55:00,166.35,166.43,166.29,166.3,22329.0,160.4803,160.5575,160.4224,160.432,22329.0
2024-04-23 15:00:00,166.28,166.32,166.02,166.3,21044.0,160.4127,160.4513,160.1619,160.432,21044.0
2024-04-23 15:05:00,166.29,166.62,166.25,166.56,21846.0,160.4224,160.7408,160.3838,160.6829,21846.0
2024-04-23 15:10:00,166.56,166.7,166.44,166.49,42752.0,160.6829,160.8179,160.5671,160.6153,42752.0
2024-04-23 15:15:00,166.5,166.61,166.42,166.47,42391.0,160.625,160.7311,160.5478,160.596,42391.0
2024-04-23 15:20:00,166.44,166.54,166.34,166.38,36732.0,160.5671,160.6636,160.4706,160.5092,36732.0
2024-04-23 15:25:00,166.38,166.41,165.83,165.93,60753.0,160.5092,160.5382,159.9786,160.0751,60753.0
2024-04-23 15:30:00,165.87,165.98,165.78,165.97,31285.0,160.0172,160.1233,159.9304,160.1137,31285.0
2024-04-23 15:35:00,165.95,166.19,165.95,166.14,32911.0,160.0944,160.3259,160.0944,160.2777,32911.0
2024-04-23 15:40:00,166.12,166.17,165.8,166.04,39545.0,160.2584,160.3066,159.9497,160.1812,39545.0
2024-04-23 15:45:00,166.03,166.05,165.82,165.97,46457.0,160.1716,160.1909,159.969,160.1137,46457.0
2024-04-23 15:50:00,165.94,166.03,165.52,165.54,144253.0,160.0847,160.1716,159.6796,159.6989,144253.0
2024-04-23 15:55:00,165.54,165.61,165.04,165.32,476483.0,159.6989,159.7664,159.2165,159.4866,476483.0
2024-04-24 09:30:00,178.23,179.49,175.15,176.85,778587.0,171.9411,173.1566,168.9698,170.6098,778587.0
2024-04-24 09:35:00,176.83,177.56,174.53,175.59,417982.0,170.5905,171.2947,168.3716,169.3942,417982.0
2024-04-24 09:40:00,175.55,176.04,174.67,174.96,185927.0,169.3557,169.8284,168.5067,168.7865,185927.0
2024-04-24 09:45:00,174.99,176.41,174.7,175.99,260755.0,168.8154,170.1853,168.5356,169.7801,260755.0
2024-04-24 09:50:00,175.98,175.98,174.57,175.31,167861.0,169.7705,169.7705,168.4102,169.1241,167861.0
2024-04-24 09:55:00,175.27,175.82,174.72,175.74,274763.0,169.0855,169.6161,168.5549,169.539,274763.0
2024-04-24 10:00:00,175.75,175.76,174.72,175.21,223446.0,169.5486,169.5582,168.5549,169.0277,223446.0
2024-04-24 10:05:00,175.24,176.37,174.86,176.26,180766.0,169.0566,170.1467,168.69,170.0406,180766.0
2024-04-24 10:10:00,176.24,176.7,176.05,176.15,90804.0,170.0213,170.4651,169.838,169.9345,90804.0
2024-04-24 10:15:00,176.18,176.84,175.3,176.66,196352.0,169.9634,170.6001,169.1145,170.4265,196352.0
2024-04-24 10:20:00,176.5,176.68,175.49,175.62,103135.0,170.2721,170.4458,169.2978,169.4232,103135.0
2024-04-24 10:25:00,175.66,176.08,175.57,175.75,72080.0,169.4618,169.867,169.3749,169.5486,72080.0
2024-04-24 10:30:00,175.72,175.79,175.05,175.61,226487.0,169.5197,169.5872,168.8733,169.4135,226487.0
2024-04-24 10:35:00,175.65,176.33,175.45,176.33,80641.0,169.4521,170.1081,169.2592,170.1081,80641.0
2024-04-24 10:40:00,176.29,176.5,175.99,176.19,49970.0,170.0695,170.2721,169.7801,169.9731,49970.0
2024-04-24 10:45:00,176.19,176.87,176.17,176.76,76683.0,169.9731,170.6291,169.9538,170.523,76683.0
2024-04-24 10:50:00,176.84,176.84,175.59,176.02,172171.0,170.6001,170.6001,169.3942,169.8091,172171.0
2024-04-24 10:55:00,176.0,176.15,175.73,176.08,69657.0,169.7898,169.9345,169.5293,169.867,69657.0
2024-04-24 11:00:00,176.11,176.15,175.33,175.47,81778.0,169.8959,169.9345,169.1434,169.2785,81778.0
2024-04-24 11:05:00,175.49,176.11,175.49,176.02,79737.0,169.2978,169.8959,169.2978,169.8091,79737.0
2024-04-24 11:10:00,176.0,176.22,175.95,176.22,80816.0,169.7898,170.002,169.7415,170.002,80816.0
2024-04-24 11:15:00,176.2,176.41,176.03,176.41,80889.0,169.9827,170.1853,169.8187,170.1853,80889.0
2024-04-24 11:20:00,176.39,176.42,176.1,176.16,90574.0,170.166,170.195,169.8862,169.9441,90574.0
2024-04-24 11:25:00,176.14,176.36,176.07,176.28,49056.0,169.9248,170.1371,169.8573,170.0599,49056.0
2024-04-24 11:30:00,176.28,176.79,176.14,176.46,89758.0,170.0599,170.5519,169.9248,170.2335,89758.0
2024-04-24 11:35:00,176.45,176.72,176.26,176.7,61366.0,170.2239,170.4844,170.0406,170.4651,61366.0
2024-04-24 11:40:00,176.72,176.79,175.89,176.03,104489.0,170.4844,170.5519,169.6837,169.8187,104489.0
2024-04-24 11:45:00,176.01,176.27,175.98,176.09,61252.0,169.7994,170.0502,169.7705,169.8766,61252.0
2024-04-24 11:50:00,176.1,176.15,175.99,176.08,27502.0,169.8862,169.9345,169.7801,169.867,27502.0
2024-04-24 11:55:00,176.08,176.23,175.7,175.7,57568.0,169.867,170.0117,169.5004,169.5004,57568.0
2024-04-24 12:00:00,175.69,176.51,175.69,176.42,72188.0,169.4907,170.2818,169.4907,170.195,72188.0
2024-04-24 12:05:00,176.39,176.54,176.3,176.32,32108.0,170.166,170.3107,170.0792,170.0985,32108.0
2024-04-24 12:10:00,176.37,176.41,175.95,176.02,94703.0,170.1467,170.1853,169.7415,169.8091,94703.0
2024-04-24 12:15:00,176.04,176.21,175.86,176.02,93053.0,169.8284,169.9924,169.6547,169.8091,93053.0
2024-04-24 12:20:00,176.02,176.11,175.85,176.09,63279.0,169.8091,169.8959,169.6451,169.8766,63279.0
2024-04-24 12:25:00,176.07,176.08,175.8,175.95,75250.0,169.8573,169.867,169.5968,169.7415,75250.0
2024-04-24 12:30:00,175.95,175.95,175.67,175.8,108360.0,169.7415,169.7415,169.4714,169.5968,108360.0
2024-04-24 12:35:00,175.81,176.38,175.77,176.27,72686.0,169.6065,170.1564,169.5679,170.0502,72686.0
2024-04-24 12:40:00,176.31,176.35,175.99,176.12,55192.0,170.0888,170.1274,169.7801,169.9055,55192.0
2024-04-24 12:45:00,176.17,176.27,176.05,176.18,75481.0,169.9538,170.0502,169.838,169.9634,75481.0
2024-04-24 12:50:00,176.14,176.28,176.03,176.03,36757.0,169.9248,170.0599,169.8187,169.8187,36757.0
2024-04-24 12:55:00,176.0,176.08,175.8,176.01,59642.0,169.7898,169.867,169.5968,169.7994,59642.0
2024-04-24 13:00:00,176.0,176.08,175.79,176.0,61969.0,169.7898,169.867,169.5872,169.7898,61969.0
2024-04-24 13:05:00,175.99,176.01,175.8,175.85,51467.0,169.7801,169.7994,169.5968,169.6451,51467.0
2024-04-24 13:10:00,175.85,175.85,175.35,175.45,67776.0,169.6451,169.6451,169.1627,169.2592,67776.0
2024-04-24 13:15:00,175.46,175.47,175.2,175.28,61136.0,169.2688,169.2785,169.018,169.0952,61136.0
2024-04-24 13:20:00,175.28,175.3,175.0,175.16,39116.0,169.0952,169.1145,168.8251,168.9794,39116.0
2024-04-24 13:25:00,175.15,175.59,175.15,175.39,37312.0,168.9698,169.3942,168.9698,169.2013,37312.0
2024-04-24 13:30:00,175.39,175.43,175.08,175.15,38851.0,169.2013,169.2399,168.9022,168.9698,38851.0
2024-04-24 13:35:00,175.15,175.41,175.05,175.14,42909.0,168.9698,169.2206,168.8733,168.9601,42909.0
2024-04-24 13:40:00,175.15,175.39,175.1,175.24,27955.0,168.9698,169.2013,168.9215,169.0566,27955.0
2024-04-24 13:45:00,175.26,175.73,175.23,175.73,27326.0,169.0759,169.5293,169.0469,169.5293,27326.0
2024-04-24 13:50:00,175.73,175.73,175.49,175.56,20329.0,169.5293,169.5293,169.2978,169.3653,20329.0
2024-04-24 13:55:00,175.52,175.96,175.4,175.95,49586.0,169.3267,169.7512,169.2109,169.7415,49586.0
2024-04-24 14:00:00,175.98,176.13,175.85,175.86,52484.0,169.7705,169.9152,169.6451,169.6547,52484.0
2024-04-24 14:05:00,175.88,175.9,175.45,175.78,58291.0,169.674,169.6933,169.2592,169.5775,58291.0
2024-04-24 14:10:00,175.78,175.82,175.47,175.53,76076.0,169.5775,169.6161,169.2785,169.3364,76076.0
2024-04-24 14:15:00,175.5,175.77,174.71,174.84,51750.0,169.3074,169.5679,168.5453,168.6707,51750.0
2024-04-24 14:20:00,174.85,175.02,174.77,174.82,21783.0,168.6804,168.8444,168.6032,168.6514,21783.0
2024-04-24 14:25:00,174.77,174.82,174.37,174.48,41739.0,168.6032,168.6514,168.2173,168.3234,41739.0
2024-04-24 14:30:00,174.48,174.56,174.18,174.36,54097.0,168.3234,168.4006,168.034,168.2076,54097.0
2024-04-24 14:35:00,174.34,174.63,174.25,174.61,23517.0,168.1883,168.4681,168.1015,168.4488,23517.0
2024-04-24 14:40:00,174.59,174.62,174.26,174.29,31032.0,168.4295,168.4585,168.1112,168.1401,31032.0
2024-04-24 14:45:00,174.3,174.33,173.92,173.95,56018.0,168.1498,168.1787,167.7832,167.8121,56018.0
2024-04-24 14:50:00,173.94,173.94,173.61,173.85,63119.0,167.8025,167.8025,167.4841,167.7156,63119.0
2024-04-24 14:55:00,173.84,174.1,173.75,173.83,30491.0,167.706,167.9568,167.6192,167.6963,30491.0
2024-04-24 15:00:00,173.8,174.14,173.73,173.98,30221.0,167.6674,167.9954,167.5999,167.8411,30221.0
2024-04-24 15:05:00,173.96,174.07,173.81,174.04,24081.0,167.8218,167.9279,167.6771,167.8989,24081.0
2024-04-24 15:10:00,174.02,174.16,173.79,174.01,28779.0,167.8796,168.0147,167.6578,167.87,28779.0
2024-04-24 15:15:00,173.99,174.47,173.98,174.34,49228.0,167.8507,168.3138,167.8411,168.1883,49228.0
2024-04-24 15:20:00,174.31,175.1,174.28,174.93,87621.0,168.1594,168.9215,168.1305,168.7575,87621.0
2024-04-24 15:25:00,174.98,175.09,174.54,174.54,28328.0,168.8058,168.9119,168.3813,168.3813,28328.0
2024-04-24 15:30:00,174.54,174.81,174.3,174.5,65222.0,168.3813,168.6418,168.1498,168.3427,65222.0
2024-04-24 15:35:00,174.54,174.79,174.39,174.77,66503.0,168.3813,168.6225,168.2366,168.6032,66503.0
2024-04-24 15:40:00,174.79,175.38,174.73,175.37,107882.0,168.6225,169.1917,168.5646,169.182,107882.0
2024-04-24 15:45:00,175.37,175.99,175.21,175.39,155377.0,169.182,169.7801,169.0277,169.2013,155377.0
2024-04-24 15:50:00,175.42,175.68,174.68,174.76,178057.0,169.2302,169.4811,168.5164,168.5935,178057.0
2024-04-24 15:55:00,174.76,175.14,174.67,174.82,339334.0,168.5935,168.9601,168.5067,168.6514,339334.0
2024-04-25 09:30:00,176.07,176.39,174.39,174.59,210729.0,169.8573,170.166,168.2366,168.4295,210729.0
2024-04-25 09:35:00,174.58,175.99,174.44,175.2,62023.0,168.4199,169.7801,168.2848,169.018,62023.0
2024-04-25 09:40:00,175.22,176.07,175.0,175.27,80881.0,169.0373,169.8573,168.8251,169.0855,80881.0
2024-04-25 09:45:00,175.19,175.35,174.72,175.09,58895.0,169.0084,169.1627,168.5549,168.9119,58895.0
2024-04-25 09:50:00,174.96,175.41,174.77,175.18,55267.0,168.7865,169.2206,168.6032,168.9987,55267.0
2024-04-25 09:55:00,175.22,175.29,174.82,174.97,30600.0,169.0373,169.1048,168.6514,168.7961,30600.0
2024-04-25 10:00:00,174.95,174.95,174.24,174.4,69342.0,168.7768,168.7768,168.0919,168.2462,69342.0
2024-04-25 10:05:00,174.41,174.93,174.41,174.69,72450.0,168.2559,168.7575,168.2559,168.526,72450.0
2024-04-25 10:10:00,174.74,174.84,174.07,174.17,86207.0,168.5742,168.6707,167.9279,168.0243,86207.0
2024-04-25 10:15:00,174.17,174.79,174.0,174.62,191127.0,168.0243,168.6225,167.8603,168.4585,191127.0
2024-04-25 10:20:00,174.63,175.2,174.63,175.07,85248.0,168.4681,169.018,168.4681,168.8926,85248.0
2024-04-25 10:25:00,175.06,175.06,174.09,174.16,84375.0,168.8829,168.8829,167.9472,168.0147,84375.0
2024-04-25 10:30:00,174.24,174.41,173.73,174.01,55483.0,168.0919,168.2559,167.5999,167.87,55483.0
2024-04-25 10:35:00,173.95,174.05,173.57,173.65,47278.0,167.8121,167.9086,167.4455,167.5227,47278.0
2024-04-25 10:40:00,173.66,174.17,173.41,173.92,56731.0,167.5323,168.0243,167.2912,167.7832,56731.0
2024-04-25 10:45:00,173.98,174.47,173.97,174.34,89751.0,167.8411,168.3138,167.8314,168.1883,89751.0
2024-04-25 10:50:00,174.34,174.38,173.82,174.19,63827.0,168.1883,168.2269,167.6867,168.0436,63827.0
2024-04-25 10:55:00,174.22,174.24,173.63,173.7,62577.0,168.0726,168.0919,167.5034,167.5709,62577.0
2024-04-25 11:00:00,173.68,174.41,173.61,173.8,40428.0,167.5516,168.2559,167.4841,167.6674,40428.0
2024-04-25 11:05:00,173.83,173.95,173.38,173.39,34994.0,167.6963,167.8121,167.2622,167.2719,34994.0
2024-04-25 11:10:00,173.43,173.43,173.08,173.25,44892.0,167.3105,167.3105,166.9728,167.1368,44892.0
2024-04-25 11:15:00,173.28,173.28,172.49,172.83,62874.0,167.1658,167.1658,166.4036,166.7316,62874.0
2024-04-25 11:20:00,172.85,172.98,172.71,172.83,74093.0,166.7509,166.8763,166.6159,166.7316,74093.0
2024-04-25 11:25:00,172.81,173.17,172.78,173.12,89996.0,166.7123,167.0596,166.6834,167.0114,89996.0
2024-04-25 11:30:00,173.14,173.16,172.26,172.56,104776.0,167.0307,167.05,166.1817,166.4712,104776.0
2024-04-25 11:35:00,172.54,173.1,172.47,172.75,46711.0,166.4519,166.9921,166.3843,166.6545,46711.0
2024-04-25 11:40:00,172.71,173.04,172.56,172.86,139220.0,166.6159,166.9342,166.4712,166.7606,139220.0
2024-04-25 11:45:00,172.89,172.91,172.59,172.78,67375.0,166.7895,166.8088,166.5001,166.6834,67375.0
2024-04-25 11:50:00,172.76,172.91,172.66,172.69,33693.0,166.6641,166.8088,166.5676,166.5966,33693.0
2024-04-25 11:55:00,172.67,172.83,172.48,172.83,23454.0,166.5773,166.7316,166.394,166.7316,23454.0
2024-04-25 12:00:00,172.83,173.17,172.79,173.11,62629.0,166.7316,167.0596,166.693,167.0018,62629.0
2024-04-25 12:05:00,173.14,173.37,173.05,173.11,28040.0,167.0307,167.2526,166.9439,167.0018,28040.0
2024-04-25 12:10:00,173.14,173.26,172.95,172.98,24778.0,167.0307,167.1465,166.8474,166.8763,24778.0
2024-04-25 12:15:00,173.02,173.1,172.87,172.94,26884.0,166.9149,166.9921,166.7702,166.8377,26884.0
2024-04-25 12:20:00,172.92,173.13,172.87,172.92,21554.0,166.8185,167.021,166.7702,166.8185,21554.0
2024-04-25 12:25:00,172.91,173.05,172.81,172.96,31982.0,166.8088,166.9439,166.7123,166.857,31982.0
2024-04-25 12:30:00,172.96,173.3,172.68,173.26,98239.0,166.857,167.185,166.5869,167.1465,98239.0
2024-04-25 12:35:00,173.25,173.59,173.23,173.57,42739.0,167.1368,167.4648,167.1175,167.4455,42739.0
2024-04-25 12:40:00,173.56,173.6,173.44,173.6,30153.0,167.4359,167.4745,167.3201,167.4745,30153.0
2024-04-25 12:45:00,173.59,173.68,173.52,173.63,60264.0,167.4648,167.5516,167.3973,167.5034,60264.0
2024-04-25 12:50:00,173.64,173.88,173.53,173.87,44414.0,167.513,167.7446,167.4069,167.7349,44414.0
2024-04-25 12:55:00,173.87,174.46,173.85,174.44,75970.0,167.7349,168.3041,167.7156,168.2848,75970.0
2024-04-25 13:00:00,174.47,174.58,174.06,174.36,25416.0,168.3138,168.4199,167.9182,168.2076,25416.0
2024-04-25 13:05:00,174.34,174.44,174.09,174.27,24676.0,168.1883,168.2848,167.9472,168.1208,24676.0
2024-04-25 13:10:00,174.3,174.52,174.17,174.26,54218.0,168.1498,168.362,168.0243,168.1112,54218.0
2024-04-25 13:15:00,174.28,174.67,174.26,174.63,36251.0,168.1305,168.5067,168.1112,168.4681,36251.0
2024-04-25 13:20:00,174.59,175.07,174.58,174.93,52385.0,168.4295,168.8926,168.4199,168.7575,52385.0
2024-04-25 13:25:00,174.92,175.11,174.76,174.93,31874.0,168.7479,168.9312,168.5935,168.7575,31874.0
2024-04-25 13:30:00,174.89,174.91,174.61,174.91,33405.0,168.7189,168.7382,168.4488,168.7382,33405.0
2024-04-25 13:35:00,174.92,175.09,174.86,175.01,30082.0,168.7479,168.9119,168.69,168.8347,30082.0
2024-04-25 13:40:00,175.01,175.13,174.9,174.91,30316.0,168.8347,168.9505,168.7286,168.7382,30316.0
2024-04-25 13:45:00,174.89,175.28,174.86,175.21,16980.0,168.7189,169.0952,168.69,169.0277,16980.0
2024-04-25 13:50:00,175.25,175.67,175.22,175.67,22570.0,169.0662,169.4714,169.0373,169.4714,22570.0
2024-04-25 13:55:00,175.68,175.69,175.51,175.63,12830.0,169.4811,169.4907,169.3171,169.4328,12830.0
2024-04-25 14:00:00,175.65,175.93,175.64,175.67,31280.0,169.4521,169.7222,169.4425,169.4714,31280.0
2024-04-25 14:05:00,175.71,175.83,175.64,175.75,11591.0,169.51,169.6258,169.4425,169.5486,11591.0
2024-04-25 14:10:00,175.72,175.72,175.22,175.25,11860.0,169.5197,169.5197,169.0373,169.0662,11860.0
2024-04-25 14:15:00,175.21,175.41,175.17,175.41,22761.0,169.0277,169.2206,168.9891,169.2206,22761.0
2024-04-25 14:20:00,175.38,175.44,175.08,175.12,31834.0,169.1917,169.2495,168.9022,168.9408,31834.0
2024-04-25 14:25:00,175.08,175.33,175.05,175.2,56067.0,168.9022,169.1434,168.8733,169.018,56067.0
2024-04-25 14:30:00,175.16,175.53,175.15,175.32,33425.0,168.9794,169.3364,168.9698,169.1338,33425.0
2024-04-25 14:35:00,175.31,175.34,175.09,175.26,24916.0,169.1241,169.1531,168.9119,169.0759,24916.0
2024-04-25 14:40:00,175.24,175.39,175.06,175.12,47232.0,169.0566,169.2013,168.8829,168.9408,47232.0
2024-04-25 14:45:00,175.1,175.28,175.03,175.27,46316.0,168.9215,169.0952,168.854,169.0855,46316.0
2024-04-25 14:50:00,175.28,175.42,175.22,175.33,31595.0,169.0952,169.2302,169.0373,169.1434,31595.0
2024-04-25 14:55:00,175.36,175.45,175.24,175.41,26606.0,169.1724,169.2592,169.0566,169.2206,26606.0
2024-04-25 15:00:00,175.44,175.84,175.38,175.78,19688.0,169.2495,169.6354,169.1917,169.5775,19688.0
2024-04-25 15:05:00,175.8,176.0,175.68,175.93,40109.0,169.5968,169.7898,169.4811,169.7222,40109.0
2024-04-25 15:10:00,175.98,176.07,175.79,176.07,19674.0,169.7705,169.8573,169.5872,169.8573,19674.0
2024-04-25 15:15:00,176.05,176.54,176.04,176.52,33471.0,169.838,170.3107,169.8284,170.2914,33471.0
2024-04-25 15:20:00,176.52,176.92,176.47,176.84,30105.0,170.2914,170.6773,170.2432,170.6001,30105.0
2024-04-25 15:25:00,176.84,177.06,176.8,176.87,44513.0,170.6001,170.8124,170.5615,170.6291,44513.0
2024-04-25 15:30:00,176.9,176.9,176.23,176.53,52491.0,170.658,170.658,170.0117,170.3011,52491.0
2024-04-25 15:35:00,176.55,176.75,176.17,176.27,61478.0,170.3204,170.5133,169.9538,170.0502,61478.0
2024-04-25 15:40:00,176.27,176.27,175.9,176.08,83905.0,170.0502,170.0502,169.6933,169.867,83905.0
2024-04-25 15:45:00,176.09,176.09,175.17,175.17,76126.0,169.8766,169.8766,168.9891,168.9891,76126.0
2024-04-25 15:50:00,175.18,175.26,174.54,175.17,185256.0,168.9987,169.0759,168.3813,168.9891,185256.0
2024-04-25 15:55:00,175.16,175.55,174.94,175.35,386213.0,168.9794,169.3557,168.7672,169.1627,386213.0
2024-04-26 09:30:00,175.06,176.26,175.0,175.81,92141.0,168.8829,170.0406,168.8251,169.6065,92141.0
2024-04-26 09:35:00,175.81,176.68,175.56,176.4,62656.0,169.6065,170.4458,169.3653,170.1757,62656.0
2024-04-26 09:40:00,176.45,177.17,176.34,177.02,42541.0,170.2239,170.9185,170.1178,170.7738,42541.0
2024-04-26 09:45:00,177.07,177.09,176.77,176.96,21548.0,170.822,170.8413,170.5326,170.7159,21548.0
2024-04-26 09:50:00,177.0,177.13,176.8,177.06,19182.0,170.7545,170.8799,170.5615,170.8124,19182.0
2024-04-26 09:55:00,177.08,177.19,176.89,177.0,16170.0,170.8317,170.9378,170.6484,170.7545,16170.0
2024-04-26 10:00:00,177.03,177.31,176.84,177.14,20008.0,170.7834,171.0536,170.6001,170.8896,20008.0
2024-04-26 10:05:00,177.16,177.32,176.84,177.23,35948.0,170.9088,171.0632,170.6001,170.9764,35948.0
2024-04-26 10:10:00,177.25,177.75,177.24,177.56,36502.0,170.9957,171.478,170.986,171.2947,36502.0
2024-04-26 10:15:00,177.6,177.75,177.38,177.75,61567.0,171.3333,171.478,171.1211,171.478,61567.0
2024-04-26 10:20:00,177.77,177.86,177.58,177.78,39325.0,171.4973,171.5841,171.314,171.507,39325.0
2024-04-26 10:25:00,177.77,177.93,177.67,177.7,30806.0,171.4973,171.6517,171.4008,171.4298,30806.0
2024-04-26 10:30:00,177.65,177.84,177.5,177.81,33197.0,171.3816,171.5649,171.2368,171.5359,33197.0
2024-04-26 10:35:00,177.83,178.02,177.82,177.94,36567.0,171.5552,171.7385,171.5456,171.6613,36567.0
2024-04-26 10:40:00,177.93,177.95,177.59,177.66,29953.0,171.6517,171.671,171.3237,171.3912,29953.0
2024-04-26 10:45:00,177.68,177.68,177.37,177.58,20358.0,171.4105,171.4105,171.1114,171.314,20358.0
2024-04-26 10:50:00,177.51,177.72,177.21,177.71,18402.0,171.2465,171.4491,170.9571,171.4394,18402.0
2024-04-26 10:55:00,177.69,177.77,177.62,177.72,21512.0,171.4201,171.4973,171.3526,171.4491,21512.0
2024-04-26 11:00:00,177.74,178.12,177.74,178.12,53156.0,171.4684,171.835,171.4684,171.835,53156.0
2024-04-26 11:05:00,178.12,178.14,177.84,177.92,44995.0,171.835,171.8543,171.5649,171.642,44995.0
2024-04-26 11:10:00,177.9,177.94,177.62,177.94,37075.0,171.6227,171.6613,171.3526,171.6613,37075.0
2024-04-26 11:15:00,177.92,178.13,177.92,178.06,17885.0,171.642,171.8446,171.642,171.7771,17885.0
2024-04-26 11:20:00,178.08,178.1,177.81,177.88,26222.0,171.7964,171.8157,171.5359,171.6034,26222.0
2024-04-26 11:25:00,177.87,178.03,177.77,177.97,24095.0,171.5938,171.7481,171.4973,171.6903,24095.0
2024-04-26 11:30:00,177.98,177.98,177.81,177.91,27753.0,171.6999,171.6999,171.5359,171.6324,27753.0
2024-04-26 11:35:00,177.93,178.03,177.85,177.95,26090.0,171.6517,171.7481,171.5745,171.671,26090.0
2024-04-26 11:40:00,177.94,178.02,177.85,177.93,15322.0,171.6613,171.7385,171.5745,171.6517,15322.0
2024-04-26 11:45:00,177.95,178.04,177.78,178.0,30304.0,171.671,171.7578,171.507,171.7192,30304.0
2024-04-26 11:50:00,177.98,177.99,177.64,177.81,16240.0,171.6999,171.7096,171.3719,171.5359,16240.0
2024-04-26 11:55:00,177.8,177.9,177.69,177.74,19333.0,171.5263,171.6227,171.4201,171.4684,19333.0
2024-04-26 12:00:00,177.71,177.71,177.33,177.41,11945.0,171.4394,171.4394,171.0728,171.15,11945.0
2024-04-26 12:05:00,177.39,177.4,177.26,177.29,12110.0,171.1307,171.1404,171.0053,171.0343,12110.0
2024-04-26 12:10:00,177.29,177.37,177.19,177.24,16073.0,171.0343,171.1114,170.9378,170.986,16073.0
2024-04-26 12:15:00,177.25,177.27,177.05,177.1,12497.0,170.9957,171.015,170.8027,170.851,12497.0
2024-04-26 12:20:00,177.02,177.13,176.89,176.91,14569.0,170.7738,170.8799,170.6484,170.6677,14569.0
2024-04-26 12:25:00,176.91,177.11,176.91,177.08,9161.0,170.6677,170.8606,170.6677,170.8317,9161.0
2024-04-26 12:30:00,177.07,177.14,176.99,177.14,7375.0,170.822,170.8896,170.7448,170.8896,7375.0
2024-04-26 12:35:00,177.13,177.25,177.12,177.21,7274.0,170.8799,170.9957,170.8703,170.9571,7274.0
2024-04-26 12:40:00,177.21,177.36,177.12,177.23,14098.0,170.9571,171.1018,170.8703,170.9764,14098.0
2024-04-26 12:45:00,177.22,177.63,177.2,177.62,16379.0,170.9667,171.3623,170.9474,171.3526,16379.0
2024-04-26 12:50:00,177.62,177.67,177.49,177.62,27151.0,171.3526,171.4008,171.2272,171.3526,27151.0
2024-04-26 12:55:00,177.64,177.89,177.61,177.89,19704.0,171.3719,171.6131,171.343,171.6131,19704.0
2024-04-26 13:00:00,177.88,177.88,177.63,177.82,15916.0,171.6034,171.6034,171.3623,171.5456,15916.0
2024-04-26 13:05:00,177.86,177.86,177.6,177.63,16254.0,171.5841,171.5841,171.3333,171.3623,16254.0
2024-04-26 13:10:00,177.63,177.88,177.63,177.78,14733.0,171.3623,171.6034,171.3623,171.507,14733.0
2024-04-26 13:15:00,177.79,177.9,177.78,177.9,15136.0,171.5166,171.6227,171.507,171.6227,15136.0
2024-04-26 13:20:00,177.92,177.97,177.64,177.71,21557.0,171.642,171.6903,171.3719,171.4394,21557.0
2024-04-26 13:25:00,177.72,177.97,177.72,177.91,13631.0,171.4491,171.6903,171.4491,171.6324,13631.0
2024-04-26 13:30:00,177.9,177.9,177.7,177.72,11190.0,171.6227,171.6227,171.4298,171.4491,11190.0
2024-04-26 13:35:00,177.72,177.77,177.41,177.49,13153.0,171.4491,171.4973,171.15,171.2272,13153.0
2024-04-26 13:40:00,177.47,177.5,177.2,177.45,28411.0,171.2079,171.2368,170.9474,171.1886,28411.0
2024-04-26 13:45:00,177.47,177.52,177.41,177.47,10171.0,171.2079,171.2561,171.15,171.2079,10171.0
2024-04-26 13:50:00,177.44,177.45,177.33,177.37,12835.0,171.179,171.1886,171.0728,171.1114,12835.0
2024-04-26 13:55:00,177.33,177.55,177.25,177.55,15152.0,171.0728,171.2851,170.9957,171.2851,15152.0
2024-04-26 14:00:00,177.55,177.69,177.48,177.64,35387.0,171.2851,171.4201,171.2176,171.3719,35387.0
2024-04-26 14:05:00,177.65,177.81,177.64,177.64,18859.0,171.3816,171.5359,171.3719,171.3719,18859.0
2024-04-26 14:10:00,177.65,177.7,177.53,177.65,13809.0,171.3816,171.4298,171.2658,171.3816,13809.0
2024-04-26 14:15:00,177.65,177.71,177.55,177.59,16576.0,171.3816,171.4394,171.2851,171.3237,16576.0
2024-04-26 14:20:00,177.58,177.67,177.5,177.62,53468.0,171.314,171.4008,171.2368,171.3526,53468.0
2024-04-26 14:25:00,177.62,177.7,177.58,177.67,11726.0,171.3526,171.4298,171.314,171.4008,11726.0
2024-04-26 14:30:00,177.65,177.71,177.48,177.68,14995.0,171.3816,171.4394,171.2176,171.4105,14995.0
2024-04-26 14:35:00,177.69,177.89,177.61,177.65,23486.0,171.4201,171.6131,171.343,171.3816,23486.0
2024-04-26 14:40:00,177.65,177.69,177.39,177.44,70971.0,171.3816,171.4201,171.1307,171.179,70971.0
2024-04-26 14:45:00,177.42,177.72,177.42,177.7,87616.0,171.1597,171.4491,171.1597,171.4298,87616.0
2024-04-26 14:50:00,177.7,177.72,177.52,177.56,16946.0,171.4298,171.4491,171.2561,171.2947,16946.0
2024-04-26 14:55:00,177.57,177.75,177.45,177.74,16281.0,171.3044,171.478,171.1886,171.4684,16281.0
2024-04-26 15:00:00,177.72,177.81,177.65,177.72,13577.0,171.4491,171.5359,171.3816,171.4491,13577.0
2024-04-26 15:05:00,177.72,177.84,177.69,177.82,18225.0,171.4491,171.5649,171.4201,171.5456,18225.0
2024-04-26 15:10:00,177.82,177.89,177.67,177.81,21555.0,171.5456,171.6131,171.4008,171.5359,21555.0
2024-04-26 15:15:00,177.82,177.89,177.81,177.83,11154.0,171.5456,171.6131,171.5359,171.5552,11154.0
2024-04-26 15:20:00,177.82,178.3,177.82,178.24,40932.0,171.5456,172.0086,171.5456,171.9507,40932.0
2024-04-26 15:25:00,178.24,178.26,178.08,178.13,20282.0,171.9507,171.97,171.7964,171.8446,20282.0
2024-04-26 15:30:00,178.12,178.22,177.98,178.08,34191.0,171.835,171.9314,171.6999,171.7964,34191.0
2024-04-26 15:35:00,178.08,178.09,177.91,177.93,27012.0,171.7964,171.806,171.6324,171.6517,27012.0
2024-04-26 15:40:00,177.95,178.04,177.79,177.81,29179.0,171.671,171.7578,171.5166,171.5359,29179.0
2024-04-26 15:45:00,177.8,177.97,177.69,177.74,39026.0,171.5263,171.6903,171.4201,171.4684,39026.0
2024-04-26 15:50:00,177.76,177.76,177.34,177.43,191551.0,171.4877,171.4877,171.0825,171.1693,191551.0
2024-04-26 15:55:00,177.42,177.62,177.37,177.48,288361.0,171.1597,171.3526,171.1114,171.2176,288361.0
2024-04-29 09:30:00,177.25,178.14,177.25,177.62,56274.0,170.9957,171.8543,170.9957,171.3526,56274.0
2024-04-29 09:35:00,177.69,177.93,177.31,177.79,26998.0,171.4201,171.6517,171.0536,171.5166,26998.0
2024-04-29 09:40:00,177.68,177.83,177.33,177.83,20813.0,171.4105,171.5552,171.0728,171.5552,20813.0
2024-04-29 09:45:00,177.89,177.96,177.61,177.81,14440.0,171.6131,171.6806,171.343,171.5359,14440.0
2024-04-29 09:50:00,177.81,177.83,177.32,177.34,33026.0,171.5359,171.5552,171.0632,171.0825,33026.0
2024-04-29 09:55:00,177.39,177.59,177.36,177.5,30162.0,171.1307,171.3237,171.1018,171.2368,30162.0
2024-04-29 10:00:00,177.54,177.92,177.54,177.75,24146.0,171.2754,171.642,171.2754,171.478,24146.0
2024-04-29 10:05:00,177.74,177.83,177.56,177.64,11391.0,171.4684,171.5552,171.2947,171.3719,11391.0
2024-04-29 10:10:00,177.55,177.85,177.49,177.78,31171.0,171.2851,171.5745,171.2272,171.507,31171.0
2024-04-29 10:15:00,177.78,177.84,177.43,177.6,31660.0,171.507,171.5649,171.1693,171.3333,31660.0
2024-04-29 10:20:00,177.62,177.9,177.56,177.76,30070.0,171.3526,171.6227,171.2947,171.4877,30070.0
2024-04-29 10:25:00,177.78,177.86,177.63,177.75,16102.0,171.507,171.5841,171.3623,171.478,16102.0
2024-04-29 10:30:00,177.79,178.16,177.79,178.12,19583.0,171.5166,171.8736,171.5166,171.835,19583.0
2024-04-29 10:35:00,178.1,178.1,177.62,177.69,12069.0,171.8157,171.8157,171.3526,171.4201,12069.0
2024-04-29 10:40:00,177.71,177.87,177.57,177.83,17284.0,171.4394,171.5938,171.3044,171.5552,17284.0
2024-04-29 10:45:00,177.83,177.85,177.47,177.62,20059.0,171.5552,171.5745,171.2079,171.3526,20059.0
2024-04-29 10:50:00,177.62,177.75,177.57,177.65,18899.0,171.3526,171.478,171.3044,171.3816,18899.0
2024-04-29 10:55:00,177.64,177.8,177.64,177.65,9069.0,171.3719,171.5263,171.3719,171.3816,9069.0
2024-04-29 11:00:00,177.62,177.64,177.44,177.55,10048.0,171.3526,171.3719,171.179,171.2851,10048.0
2024-04-29 11:05:00,177.56,177.68,177.37,177.66,28098.0,171.2947,171.4105,171.1114,171.3912,28098.0
2024-04-29 11:10:00,177.65,177.87,177.63,177.83,12311.0,171.3816,171.5938,171.3623,171.5552,12311.0
2024-04-29 11:15:00,177.84,178.09,177.84,178.08,17979.0,171.5649,171.806,171.5649,171.7964,17979.0
2024-04-29 11:20:00,178.05,178.08,177.94,178.06,11661.0,171.7674,171.7964,171.6613,171.7771,11661.0
2024-04-29 11:25:00,178.04,178.16,177.99,178.08,15664.0,171.7578,171.8736,171.7096,171.7964,15664.0
2024-04-29 11:30:00,178.06,178.1,177.92,177.99,31392.0,171.7771,171.8157,171.642,171.7096,31392.0
2024-04-29 11:35:00,178.0,178.13,177.88,178.06,23157.0,171.7192,171.8446,171.6034,171.7771,23157.0
2024-04-29 11:40:00,178.06,178.29,178.01,178.23,11093.0,171.7771,171.999,171.7289,171.9411,11093.0
2024-04-29 11:45:00,178.24,178.24,178.01,178.02,13098.0,171.9507,171.9507,171.7289,171.7385,13098.0
2024-04-29 11:50:00,178.02,178.18,177.99,178.18,22398.0,171.7385,171.8929,171.7096,171.8929,22398.0
2024-04-29 11:55:00,178.18,178.28,178.11,178.23,8807.0,171.8929,171.9893,171.8253,171.9411,8807.0
2024-04-29 12:00:00,178.2,178.23,178.05,178.12,18519.0,171.9121,171.9411,171.7674,171.835,18519.0
2024-04-29 12:05:00,178.1,178.35,178.1,178.28,16361.0,171.8157,172.0569,171.8157,171.9893,16361.0
2024-04-29 12:10:00,178.28,178.4,178.26,178.37,10387.0,171.9893,172.1051,171.97,172.0761,10387.0
2024-04-29 12:15:00,178.4,178.55,178.37,178.53,28084.0,172.1051,172.2498,172.0761,172.2305,28084.0
2024-04-29 12:20:00,178.54,178.63,178.54,178.55,9550.0,172.2402,172.327,172.2402,172.2498,9550.0
2024-04-29 12:25:00,178.42,178.68,178.42,178.65,15621.0,172.1244,172.3752,172.1244,172.3463,15621.0
2024-04-29 12:30:00,178.67,178.73,178.46,178.63,43628.0,172.3656,172.4234,172.163,172.327,43628.0
2024-04-29 12:35:00,178.66,178.74,178.55,178.55,16511.0,172.3559,172.4331,172.2498,172.2498,16511.0
2024-04-29 12:40:00,178.56,178.62,178.38,178.39,7396.0,172.2594,172.3173,172.0858,172.0954,7396.0
2024-04-29 12:45:00,178.4,178.52,178.38,178.51,40870.0,172.1051,172.2209,172.0858,172.2112,40870.0
2024-04-29 12:50:00,178.5,178.56,178.31,178.39,15320.0,172.2016,172.2594,172.0183,172.0954,15320.0
2024-04-29 12:55:00,178.4,178.61,178.38,178.56,12273.0,172.1051,172.3077,172.0858,172.2594,12273.0
2024-04-29 13:00:00,178.53,178.55,178.43,178.46,6273.0,172.2305,172.2498,172.134,172.163,6273.0
2024-04-29 13:05:00,178.47,178.47,178.32,178.39,10161.0,172.1726,172.1726,172.0279,172.0954,10161.0
2024-04-29 13:10:00,178.39,178.43,178.35,178.38,16996.0,172.0954,172.134,172.0569,172.0858,16996.0
2024-04-29 13:15:00,178.38,178.58,178.29,178.54,15232.0,172.0858,172.2787,171.999,172.2402,15232.0
2024-04-29 13:20:00,178.53,178.73,178.53,178.66,8061.0,172.2305,172.4234,172.2305,172.3559,8061.0
2024-04-29 13:25:00,178.65,178.77,178.65,178.76,10761.0,172.3463,172.462,172.3463,172.4524,10761.0
2024-04-29 13:30:00,178.75,178.83,178.62,178.83,15699.0,172.4427,172.5199,172.3173,172.5199,15699.0
2024-04-29 13:35:00,178.82,179.08,178.79,178.98,25035.0,172.5103,172.7611,172.4813,172.6646,25035.0
2024-04-29 13:40:00,178.98,179.01,178.84,178.9,15341.0,172.6646,172.6936,172.5296,172.5874,15341.0
2024-04-29 13:45:00,178.89,179.0,178.87,178.88,21471.0,172.5778,172.6839,172.5585,172.5682,21471.0
2024-04-29 13:50:00,178.86,178.92,178.84,178.85,12563.0,172.5489,172.6067,172.5296,172.5392,12563.0
2024-04-29 13:55:00,178.84,178.91,178.79,178.86,16835.0,172.5296,172.5971,172.4813,172.5489,16835.0
2024-04-29 14:00:00,178.82,178.97,178.69,178.97,17820.0,172.5103,172.655,172.3849,172.655,17820.0
2024-04-29 14:05:00,178.96,178.96,178.79,178.92,23208.0,172.6453,172.6453,172.4813,172.6067,23208.0
2024-04-29 14:10:00,178.92,179.05,178.83,179.0,29284.0,172.6067,172.7322,172.5199,172.6839,29284.0
2024-04-29 14:15:00,179.01,179.13,178.94,179.0,76537.0,172.6936,172.8093,172.626,172.6839,76537.0
2024-04-29 14:20:00,179.01,179.1,178.99,179.03,23811.0,172.6936,172.7804,172.6743,172.7129,23811.0
2024-04-29 14:25:00,179.01,179.16,178.99,179.1,18777.0,172.6936,172.8383,172.6743,172.7804,18777.0
2024-04-29 14:30:00,179.09,179.09,178.74,179.07,48125.0,172.7707,172.7707,172.4331,172.7514,48125.0
2024-04-29 14:35:00,179.08,179.1,179.0,179.08,8525.0,172.7611,172.7804,172.6839,172.7611,8525.0
2024-04-29 14:40:00,179.08,179.41,179.08,179.41,14103.0,172.7611,173.0795,172.7611,173.0795,14103.0
2024-04-29 14:45:00,179.42,179.45,179.35,179.38,15549.0,173.0891,173.118,173.0216,173.0505,15549.0
2024-04-29 14:50:00,179.38,179.52,179.31,179.51,21132.0,173.0505,173.1856,172.983,173.1759,21132.0
2024-04-29 14:55:00,179.53,179.79,179.51,179.75,30991.0,173.1952,173.446,173.1759,173.4075,30991.0
2024-04-29 15:00:00,179.75,179.77,179.19,179.25,115527.0,173.4075,173.4267,172.8672,172.9251,115527.0
2024-04-29 15:05:00,179.27,179.45,178.99,179.31,40202.0,172.9444,173.118,172.6743,172.983,40202.0
2024-04-29 15:10:00,179.32,179.38,179.09,179.27,26970.0,172.9926,173.0505,172.7707,172.9444,26970.0
2024-04-29 15:15:00,179.23,179.35,179.16,179.31,14035.0,172.9058,173.0216,172.8383,172.983,14035.0
2024-04-29 15:20:00,179.29,179.4,179.24,179.25,23919.0,172.9637,173.0698,172.9155,172.9251,23919.0
2024-04-29 15:25:00,179.24,179.32,179.14,179.19,28894.0,172.9155,172.9926,172.819,172.8672,28894.0
2024-04-29 15:30:00,179.2,179.32,179.14,179.29,23671.0,172.8769,172.9926,172.819,172.9637,23671.0
2024-04-29 15:35:00,179.26,179.29,179.0,179.06,29501.0,172.9347,172.9637,172.6839,172.7418,29501.0
2024-04-29 15:40:00,179.08,179.18,179.04,179.13,19880.0,172.7611,172.8576,172.7225,172.8093,19880.0
2024-04-29 15:45:00,179.13,179.17,179.0,179.01,37514.0,172.8093,172.8479,172.6839,172.6936,37514.0
2024-04-29 15:50:00,179.06,179.45,179.03,179.39,70381.0,172.7418,173.118,172.7129,173.0602,70381.0
2024-04-29 15:55:00,179.41,179.49,179.08,179.3,240603.0,173.0795,173.1566,172.7611,172.9733,240603.0
2024-04-30 09:30:00,178.42,178.86,178.01,178.86,63505.0,172.1244,172.5489,171.7289,172.5489,63505.0
2024-04-30 09:35:00,178.69,179.0,178.45,178.61,25855.0,172.3849,172.6839,172.1533,172.3077,25855.0
2024-04-30 09:40:00,178.71,179.07,178.56,178.97,17502.0,172.4042,172.7514,172.2594,172.655,17502.0
2024-04-30 09:45:00,179.11,179.16,178.48,178.75,70010.0,172.79,172.8383,172.1823,172.4427,70010.0
2024-04-30 09:50:00,178.88,179.15,178.74,178.88,29372.0,172.5682,172.8286,172.4331,172.5682,29372.0
2024-04-30 09:55:00,178.9,179.01,178.7,178.71,24985.0,172.5874,172.6936,172.3945,172.4042,24985.0
2024-04-30 10:00:00,178.83,179.05,178.6,178.92,20861.0,172.5199,172.7322,172.298,172.6067,20861.0
2024-04-30 10:05:00,179.02,179.24,178.66,178.74,15203.0,172.7032,172.9155,172.3559,172.4331,15203.0
2024-04-30 10:10:00,178.76,178.77,178.37,178.52,18428.0,172.4524,172.462,172.0761,172.2209,18428.0
2024-04-30 10:15:00,178.44,178.69,178.39,178.58,24066.0,172.1437,172.3849,172.0954,172.2787,24066.0
2024-04-30 10:20:00,178.57,178.75,178.56,178.56,57451.0,172.2691,172.4427,172.2594,172.2594,57451.0
2024-04-30 10:25:00,178.55,178.6,178.12,178.14,48879.0,172.2498,172.298,171.835,171.8543,48879.0
2024-04-30 10:30:00,178.12,178.56,178.08,178.56,14137.0,171.835,172.2594,171.7964,172.2594,14137.0
2024-04-30 10:35:00,178.49,178.69,178.45,178.59,12130.0,172.1919,172.3849,172.1533,172.2884,12130.0
2024-04-30 10:40:00,178.58,178.91,178.54,178.87,12416.0,172.2787,172.5971,172.2402,172.5585,12416.0
2024-04-30 10:45:00,178.91,179.11,178.86,178.95,14429.0,172.5971,172.79,172.5489,172.6357,14429.0
2024-04-30 10:50:00,178.95,179.0,178.47,178.69,17041.0,172.6357,172.6839,172.1726,172.3849,17041.0
2024-04-30 10:55:00,178.65,178.94,178.47,178.8,24197.0,172.3463,172.626,172.1726,172.491,24197.0
2024-04-30 11:00:00,178.69,178.76,178.49,178.6,12431.0,172.3849,172.4524,172.1919,172.298,12431.0
2024-04-30 11:05:00,178.64,178.84,178.48,178.64,82470.0,172.3366,172.5296,172.1823,172.3366,82470.0
2024-04-30 11:10:00,178.67,178.7,178.09,178.13,23019.0,172.3656,172.3945,171.806,171.8446,23019.0
2024-04-30 11:15:00,178.13,178.54,178.12,178.45,26956.0,171.8446,172.2402,171.835,172.1533,26956.0
2024-04-30 11:20:00,178.46,178.65,178.43,178.65,13754.0,172.163,172.3463,172.134,172.3463,13754.0
2024-04-30 11:25:00,178.68,178.82,178.55,178.77,23207.0,172.3752,172.5103,172.2498,172.462,23207.0
2024-04-30 11:30:00,178.8,178.82,178.44,178.72,17576.0,172.491,172.5103,172.1437,172.4138,17576.0
2024-04-30 11:35:00,178.72,178.75,178.55,178.61,22831.0,172.4138,172.4427,172.2498,172.3077,22831.0
2024-04-30 11:40:00,178.62,178.66,178.2,178.6,22022.0,172.3173,172.3559,171.9121,172.298,22022.0
2024-04-30 11:45:00,178.65,178.68,178.21,178.3,25090.0,172.3463,172.3752,171.9218,172.0086,25090.0
2024-04-30 11:50:00,178.27,178.51,178.25,178.43,19707.0,171.9797,172.2112,171.9604,172.134,19707.0
2024-04-30 11:55:00,178.44,178.66,178.44,178.63,26949.0,172.1437,172.3559,172.1437,172.327,26949.0
2024-04-30 12:00:00,178.62,178.63,178.37,178.46,16943.0,172.3173,172.327,172.0761,172.163,16943.0
2024-04-30 12:05:00,178.43,178.48,178.25,178.44,18464.0,172.134,172.1823,171.9604,172.1437,18464.0
2024-04-30 12:10:00,178.48,178.72,178.46,178.66,18046.0,172.1823,172.4138,172.163,172.3559,18046.0
2024-04-30 12:15:00,178.63,178.91,178.6,178.91,28843.0,172.327,172.5971,172.298,172.5971,28843.0
2024-04-30 12:20:00,178.89,178.95,178.61,178.61,54763.0,172.5778,172.6357,172.3077,172.3077,54763.0
2024-04-30 12:25:00,178.6,178.61,178.39,178.46,8401.0,172.298,172.3077,172.0954,172.163,8401.0
2024-04-30 12:30:00,178.44,178.48,177.83,177.89,18882.0,172.1437,172.1823,171.5552,171.6131,18882.0
2024-04-30 12:35:00,177.84,178.13,177.84,177.86,13351.0,171.5649,171.8446,171.5649,171.5841,13351.0
2024-04-30 12:40:00,177.86,177.86,177.47,177.68,16377.0,171.5841,171.5841,171.2079,171.4105,16377.0
2024-04-30 12:45:00,177.6,177.63,177.43,177.44,71486.0,171.3333,171.3623,171.1693,171.179,71486.0
2024-04-30 12:50:00,177.53,177.71,177.52,177.7,27406.0,171.2658,171.4394,171.2561,171.4298,27406.0
2024-04-30 12:55:00,177.73,177.94,177.67,177.88,15256.0,171.4587,171.6613,171.4008,171.6034,15256.0
2024-04-30 13:00:00,177.83,178.07,177.73,177.78,17545.0,171.5552,171.7867,171.4587,171.507,17545.0
2024-04-30 13:05:00,177.72,177.98,177.72,177.84,9325.0,171.4491,171.6999,171.4491,171.5649,9325.0
2024-04-30 13:10:00,177.87,177.94,177.71,177.87,7382.0,171.5938,171.6613,171.4394,171.5938,7382.0
2024-04-30 13:15:00,177.79,177.82,177.65,177.75,9734.0,171.5166,171.5456,171.3816,171.478,9734.0
2024-04-30 13:20:00,177.74,177.99,177.73,177.89,23784.0,171.4684,171.7096,171.4587,171.6131,23784.0
2024-04-30 13:25:00,177.94,178.04,177.82,177.82,7841.0,171.6613,171.7578,171.5456,171.5456,7841.0
2024-04-30 13:30:00,177.84,177.9,177.78,177.84,9691.0,171.5649,171.6227,171.507,171.5649,9691.0
2024-04-30 13:35:00,177.8,177.84,177.7,177.7,8265.0,171.5263,171.5649,171.4298,171.4298,8265.0
2024-04-30 13:40:00,177.72,177.88,177.72,177.75,6427.0,171.4491,171.6034,171.4491,171.478,6427.0
2024-04-30 13:45:00,177.74,178.06,177.74,178.06,8038.0,171.4684,171.7771,171.4684,171.7771,8038.0
2024-04-30 13:50:00,178.08,178.15,177.99,178.05,9109.0,171.7964,171.8639,171.7096,171.7674,9109.0
2024-04-30 13:55:00,178.05,178.14,177.95,178.05,8884.0,171.7674,171.8543,171.671,171.7674,8884.0
2024-04-30 14:00:00,178.06,178.21,178.05,178.13,9684.0,171.7771,171.9218,171.7674,171.8446,9684.0
2024-04-30 14:05:00,178.11,178.11,177.86,177.86,14770.0,171.8253,171.8253,171.5841,171.5841,14770.0
2024-04-30 14:10:00,177.87,177.98,177.79,177.94,12364.0,171.5938,171.6999,171.5166,171.6613,12364.0
2024-04-30 14:15:00,177.92,178.03,177.87,177.97,9919.0,171.642,171.7481,171.5938,171.6903,9919.0
2024-04-30 14:20:00,177.97,178.15,177.94,178.0,10138.0,171.6903,171.8639,171.6613,171.7192,10138.0
2024-04-30 14:25:00,177.99,178.05,177.79,177.84,13058.0,171.7096,171.7674,171.5166,171.5649,13058.0
2024-04-30 14:30:00,177.84,178.07,177.78,178.05,9433.0,171.5649,171.7867,171.507,171.7674,9433.0
2024-04-30 14:35:00,178.04,178.19,178.04,178.13,9186.0,171.7578,171.9025,171.7578,171.8446,9186.0
2024-04-30 14:40:00,178.15,178.16,177.93,177.94,9972.0,171.8639,171.8736,171.6517,171.6613,9972.0
2024-04-30 14:45:00,177.93,178.03,177.82,177.84,22891.0,171.6517,171.7481,171.5456,171.5649,22891.0
2024-04-30 14:50:00,177.84,177.88,177.58,177.72,57083.0,171.5649,171.6034,171.314,171.4491,57083.0
2024-04-30 14:55:00,177.74,177.84,177.62,177.72,10533.0,171.4684,171.5649,171.3526,171.4491,10533.0
2024-04-30 15:00:00,177.76,178.08,177.68,177.81,20368.0,171.4877,171.7964,171.4105,171.5359,20368.0
2024-04-30 15:05:00,177.82,177.91,177.73,177.75,16682.0,171.5456,171.6324,171.4587,171.478,16682.0
2024-04-30 15:10:00,177.75,177.86,177.7,177.83,13395.0,171.478,171.5841,171.4298,171.5552,13395.0
2024-04-30 15:15:00,177.84,177.87,177.71,177.75,21141.0,171.5649,171.5938,171.4394,171.478,21141.0
2024-04-30 15:20:00,177.75,177.86,177.5,177.62,24820.0,171.478,171.5841,171.2368,171.3526,24820.0
2024-04-30 15:25:00,177.64,177.97,177.63,177.93,16370.0,171.3719,171.6903,171.3623,171.6517,16370.0
2024-04-30 15:30:00,177.96,178.15,177.94,178.04,27170.0,171.6806,171.8639,171.6613,171.7578,27170.0
2024-04-30 15:35:00,178.04,178.06,177.8,177.87,27863.0,171.7578,171.7771,171.5263,171.5938,27863.0
2024-04-30 15:40:00,177.85,178.03,177.76,177.88,21553.0,171.5745,171.7481,171.4877,171.6034,21553.0
2024-04-30 15:45:00,177.89,178.28,177.88,178.28,37946.0,171.6131,171.9893,171.6034,171.9893,37946.0
2024-04-30 15:50:00,178.28,178.29,177.26,177.44,147065.0,171.9893,171.999,171.0053,171.179,147065.0
2024-04-30 15:55:00,177.39,177.44,176.31,176.32,639769.0,171.1307,171.179,170.0888,170.0985,639769.0
2024-05-01 09:30:00,175.84,175.97,174.44,175.87,92223.0,169.6354,169.7608,168.2848,169.6644,92223.0
2024-05-01 09:35:00,175.81,176.09,175.6,175.73,23055.0,169.6065,169.8766,169.4039,169.5293,23055.0
2024-05-01 09:40:00,175.83,176.75,175.73,176.71,96152.0,169.6258,170.5133,169.5293,170.4747,96152.0
2024-05-01 09:45:00,176.56,176.58,175.72,175.84,45098.0,170.33,170.3493,169.5197,169.6354,45098.0
2024-05-01 09:50:00,175.9,176.16,175.48,175.48,18427.0,169.6933,169.9441,169.2881,169.2881,18427.0
2024-05-01 09:55:00,175.42,175.53,175.2,175.22,26122.0,169.2302,169.3364,169.018,169.0373,26122.0
2024-05-01 10:00:00,175.26,175.7,174.94,175.36,41354.0,169.0759,169.5004,168.7672,169.1724,41354.0
2024-05-01 10:05:00,175.35,175.71,175.26,175.59,44340.0,169.1627,169.51,169.0759,169.3942,44340.0
2024-05-01 10:10:00,175.56,175.65,175.16,175.22,82874.0,169.3653,169.4521,168.9794,169.0373,82874.0
2024-05-01 10:15:00,175.24,175.72,175.24,175.71,65398.0,169.0566,169.5197,169.0566,169.51,65398.0
2024-05-01 10:20:00,175.59,175.63,175.14,175.39,21207.0,169.3942,169.4328,168.9601,169.2013,21207.0
2024-05-01 10:25:00,175.33,175.56,175.12,175.23,16301.0,169.1434,169.3653,168.9408,169.0469,16301.0
2024-05-01 10:30:00,175.14,175.39,174.89,175.33,12313.0,168.9601,169.2013,168.7189,169.1434,12313.0
2024-05-01 10:35:00,175.34,175.39,174.93,174.99,18793.0,169.1531,169.2013,168.7575,168.8154,18793.0
2024-05-01 10:40:00,174.98,175.07,174.69,174.99,15967.0,168.8058,168.8926,168.526,168.8154,15967.0
2024-05-01 10:45:00,175.03,175.22,174.98,174.98,11007.0,168.854,169.0373,168.8058,168.8058,11007.0
2024-05-01 10:50:00,175.04,175.45,174.96,175.44,35119.0,168.8636,169.2592,168.7865,169.2495,35119.0
2024-05-01 10:55:00,175.5,175.81,175.36,175.6,13878.0,169.3074,169.6065,169.1724,169.4039,13878.0
2024-05-01 11:00:00,175.59,175.78,175.44,175.77,84541.0,169.3942,169.5775,169.2495,169.5679,84541.0
2024-05-01 11:05:00,175.77,175.77,175.3,175.42,87633.0,169.5679,169.5679,169.1145,169.2302,87633.0
2024-05-01 11:10:00,175.42,175.42,175.11,175.13,20163.0,169.2302,169.2302,168.9312,168.9505,20163.0
2024-05-01 11:15:00,175.13,175.2,174.54,174.61,62667.0,168.9505,169.018,168.3813,168.4488,62667.0
2024-05-01 11:20:00,174.6,174.88,174.4,174.67,23020.0,168.4392,168.7093,168.2462,168.5067,23020.0
2024-05-01 11:25:00,174.7,175.06,174.7,175.01,21242.0,168.5356,168.8829,168.5356,168.8347,21242.0
2024-05-01 11:30:00,174.95,175.27,174.86,175.27,35807.0,168.7768,169.0855,168.69,169.0855,35807.0
2024-05-01 11:35:00,175.27,175.38,175.19,175.28,117282.0,169.0855,169.1917,169.0084,169.0952,117282.0
2024-05-01 11:40:00,175.32,175.32,175.08,175.11,14199.0,169.1338,169.1338,168.9022,168.9312,14199.0
2024-05-01 11:45:00,175.11,175.22,175.01,175.05,17479.0,168.9312,169.0373,168.8347,168.8733,17479.0
2024-05-01 11:50:00,175.07,175.07,174.81,175.0,26088.0,168.8926,168.8926,168.6418,168.8251,26088.0
2024-05-01 11:55:00,175.01,175.1,174.85,174.91,24619.0,168.8347,168.9215,168.6804,168.7382,24619.0
2024-05-01 12:00:00,174.88,174.96,174.64,174.88,24036.0,168.7093,168.7865,168.4778,168.7093,24036.0
2024-05-01 12:05:00,174.86,174.98,174.79,174.95,16740.0,168.69,168.8058,168.6225,168.7768,16740.0
2024-05-01 12:10:00,174.97,175.15,174.97,175.15,40963.0,168.7961,168.9698,168.7961,168.9698,40963.0
2024-05-01 12:15:00,175.13,175.32,175.07,175.16,15302.0,168.9505,169.1338,168.8926,168.9794,15302.0
2024-05-01 12:20:00,175.14,175.14,174.94,174.95,25757.0,168.9601,168.9601,168.7672,168.7768,25757.0
2024-05-01 12:25:00,174.94,174.98,174.83,174.9,25996.0,168.7672,168.8058,168.6611,168.7286,25996.0
2024-05-01 12:30:00,174.89,174.94,174.71,174.82,15867.0,168.7189,168.7672,168.5453,168.6514,15867.0
2024-05-01 12:35:00,174.82,174.87,174.69,174.72,16785.0,168.6514,168.6996,168.526,168.5549,16785.0
2024-05-01 12:40:00,174.68,174.68,174.45,174.5,17448.0,168.5164,168.5164,168.2945,168.3427,17448.0
2024-05-01 12:45:00,174.51,174.63,174.48,174.56,42852.0,168.3524,168.4681,168.3234,168.4006,42852.0
2024-05-01 12:50:00,174.56,174.83,174.44,174.83,44307.0,168.4006,168.6611,168.2848,168.6611,44307.0
2024-05-01 12:55:00,174.79,174.86,174.72,174.78,16569.0,168.6225,168.69,168.5549,168.6128,16569.0
2024-05-01 13:00:00,174.78,175.17,174.74,175.13,30787.0,168.6128,168.9891,168.5742,168.9505,30787.0
2024-05-01 13:05:00,175.12,175.41,175.08,175.38,33513.0,168.9408,169.2206,168.9022,169.1917,33513.0
2024-05-01 13:10:00,175.37,175.53,175.32,175.42,47959.0,169.182,169.3364,169.1338,169.2302,47959.0
2024-05-01 13:15:00,175.44,175.46,175.27,175.29,30517.0,169.2495,169.2688,169.0855,169.1048,30517.0
2024-05-01 13:20:00,175.28,175.52,175.24,175.46,16163.0,169.0952,169.3267,169.0566,169.2688,16163.0
2024-05-01 13:25:00,175.47,175.65,175.44,175.53,15113.0,169.2785,169.4521,169.2495,169.3364,15113.0
2024-05-01 13:30:00,175.51,175.7,175.5,175.69,9318.0,169.3171,169.5004,169.3074,169.4907,9318.0
2024-05-01 13:35:00,175.68,175.82,175.5,175.5,23900.0,169.4811,169.6161,169.3074,169.3074,23900.0
2024-05-01 13:40:00,175.52,175.56,175.45,175.49,20162.0,169.3267,169.3653,169.2592,169.2978,20162.0
2024-05-01 13:45:00,175.49,175.71,175.45,175.63,10389.0,169.2978,169.51,169.2592,169.4328,10389.0
2024-05-01 13:50:00,175.59,175.76,175.59,175.72,12689.0,169.3942,169.5582,169.3942,169.5197,12689.0
2024-05-01 13:55:00,175.72,175.77,175.6,175.74,26289.0,169.5197,169.5679,169.4039,169.539,26289.0
2024-05-01 14:00:00,175.76,176.33,175.66,176.31,35361.0,169.5582,170.1081,169.4618,170.0888,35361.0
2024-05-01 14:05:00,176.32,176.48,175.86,175.86,36096.0,170.0985,170.2528,169.6547,169.6547,36096.0
2024-05-01 14:10:00,175.81,175.88,175.57,175.64,13823.0,169.6065,169.674,169.3749,169.4425,13823.0
2024-05-01 14:15:00,175.68,175.89,175.55,175.61,12648.0,169.4811,169.6837,169.3557,169.4135,12648.0
2024-05-01 14:20:00,175.64,175.85,175.47,175.77,11092.0,169.4425,169.6451,169.2785,169.5679,11092.0
2024-05-01 14:25:00,175.77,176.41,175.7,176.41,23987.0,169.5679,170.1853,169.5004,170.1853,23987.0
2024-05-01 14:30:00,176.38,176.42,175.3,176.15,44573.0,170.1564,170.195,169.1145,169.9345,44573.0
2024-05-01 14:35:00,176.09,176.6,175.5,176.5,20509.0,169.8766,170.3686,169.3074,170.2721,20509.0
2024-05-01 14:40:00,176.41,177.8,176.29,177.8,23592.0,170.1853,171.5263,170.0695,171.5263,23592.0
2024-05-01 14:45:00,177.9,177.9,177.0,177.59,33961.0,171.6227,171.6227,170.7545,171.3237,33961.0
2024-05-01 14:50:00,177.61,177.94,177.33,177.94,56219.0,171.343,171.6613,171.0728,171.6613,56219.0
2024-05-01 14:55:00,177.91,178.15,177.55,178.15,35462.0,171.6324,171.8639,171.2851,171.8639,35462.0
2024-05-01 15:00:00,178.21,178.71,177.94,177.94,42636.0,171.9218,172.4042,171.6613,171.6613,42636.0
2024-05-01 15:05:00,177.81,178.02,177.54,177.9,41153.0,171.5359,171.7385,171.2754,171.6227,41153.0
2024-05-01 15:10:00,177.8,177.96,177.25,177.39,33675.0,171.5263,171.6806,170.9957,171.1307,33675.0
2024-05-01 15:15:00,177.37,178.25,177.35,177.42,60283.0,171.1114,171.9604,171.0921,171.1597,60283.0
2024-05-01 15:20:00,177.38,177.55,176.96,177.4,52398.0,171.1211,171.2851,170.7159,171.1404,52398.0
2024-05-01 15:25:00,177.37,177.57,176.92,177.04,37116.0,171.1114,171.3044,170.6773,170.7931,37116.0
2024-05-01 15:30:00,177.03,177.04,176.25,176.34,64641.0,170.7834,170.7931,170.031,170.1178,64641.0
2024-05-01 15:35:00,176.28,176.35,175.44,175.66,48631.0,170.0599,170.1274,169.2495,169.4618,48631.0
2024-05-01 15:40:00,175.61,176.03,175.27,175.42,69950.0,169.4135,169.8187,169.0855,169.2302,69950.0
2024-05-01 15:45:00,175.38,175.97,175.24,175.96,64045.0,169.1917,169.7608,169.0566,169.7512,64045.0
2024-05-01 15:50:00,175.91,175.91,175.14,175.27,323941.0,169.703,169.703,168.9601,169.0855,323941.0
2024-05-01 15:55:00,175.27,175.86,174.9,175.2,773739.0,169.0855,169.6547,168.7286,169.018,773739.0
2024-05-02 09:30:00,179.79,179.81,176.95,177.17,159069.0,173.446,173.4653,170.7063,170.9185,159069.0
2024-05-02 09:35:00,177.02,177.27,176.1,176.13,48483.0,170.7738,171.015,169.8862,169.9152,48483.0
2024-05-02 09:40:00,176.21,176.69,175.87,176.16,18806.0,169.9924,170.4554,169.6644,169.9441,18806.0
2024-05-02 09:45:00,176.19,176.42,175.74,175.87,27381.0,169.9731,170.195,169.539,169.6644,27381.0
2024-05-02 09:50:00,175.89,176.16,175.54,175.59,43582.0,169.6837,169.9441,169.346,169.3942,43582.0
2024-05-02 09:55:00,175.55,175.58,174.73,174.93,34663.0,169.3557,169.3846,168.5646,168.7575,34663.0
2024-05-02 10:00:00,174.93,174.99,174.04,174.19,30558.0,168.7575,168.8154,167.8989,168.0436,30558.0
2024-05-02 10:05:00,174.19,174.4,173.65,173.81,27937.0,168.0436,168.2462,167.5227,167.6771,27937.0
2024-05-02 10:10:00,173.89,174.69,173.81,174.65,36888.0,167.7542,168.526,167.6771,168.4874,36888.0
2024-05-02 10:15:00,174.67,175.08,174.36,174.36,19743.0,168.5067,168.9022,168.2076,168.2076,19743.0
2024-05-02 10:20:00,174.34,175.12,174.34,175.12,24152.0,168.1883,168.9408,168.1883,168.9408,24152.0
2024-05-02 10:25:00,175.22,175.26,174.76,174.92,20572.0,169.0373,169.0759,168.5935,168.7479,20572.0
2024-05-02 10:30:00,174.97,175.2,174.86,175.03,21390.0,168.7961,169.018,168.69,168.854,21390.0
2024-05-02 10:35:00,175.07,175.1,174.47,174.66,44801.0,168.8926,168.9215,168.3138,168.4971,44801.0
2024-05-02 10:40:00,174.61,174.66,174.03,174.28,18243.0,168.4488,168.4971,167.8893,168.1305,18243.0
2024-05-02 10:45:00,174.2,174.77,174.12,174.77,15703.0,168.0533,168.6032,167.9761,168.6032,15703.0
2024-05-02 10:50:00,174.74,174.91,174.7,174.86,5915.0,168.5742,168.7382,168.5356,168.69,5915.0
2024-05-02 10:55:00,174.86,175.48,174.76,175.47,21219.0,168.69,169.2881,168.5935,169.2785,21219.0
2024-05-02 11:00:00,175.5,175.69,175.32,175.56,17936.0,169.3074,169.4907,169.1338,169.3653,17936.0
2024-05-02 11:05:00,175.54,175.92,175.52,175.91,17393.0,169.346,169.7126,169.3267,169.703,17393.0
2024-05-02 11:10:00,175.85,175.91,175.63,175.91,16921.0,169.6451,169.703,169.4328,169.703,16921.0
2024-05-02 11:15:00,175.89,175.91,175.71,175.72,13385.0,169.6837,169.703,169.51,169.5197,13385.0
2024-05-02 11:20:00,175.72,175.75,175.37,175.46,9880.0,169.5197,169.5486,169.182,169.2688,9880.0
2024-05-02 11:25:00,175.46,175.58,174.89,174.97,23513.0,169.2688,169.3846,168.7189,168.7961,23513.0
2024-05-02 11:30:00,174.91,175.04,174.61,174.81,17203.0,168.7382,168.8636,168.4488,168.6418,17203.0
2024-05-02 11:35:00,174.81,174.89,174.66,174.73,16136.0,168.6418,168.7189,168.4971,168.5646,16136.0
2024-05-02 11:40:00,174.71,174.89,174.63,174.73,12125.0,168.5453,168.7189,168.4681,168.5646,12125.0
2024-05-02 11:45:00,174.75,174.8,174.53,174.53,8712.0,168.5839,168.6321,168.3716,168.3716,8712.0
2024-05-02 11:50:00,174.49,174.99,174.49,174.96,9984.0,168.3331,168.8154,168.3331,168.7865,9984.0
2024-05-02 11:55:00,175.0,175.17,174.86,174.96,12092.0,168.8251,168.9891,168.69,168.7865,12092.0
2024-05-02 12:00:00,174.94,174.97,174.68,174.7,7823.0,168.7672,168.7961,168.5164,168.5356,7823.0
2024-05-02 12:05:00,174.7,174.75,174.52,174.54,8697.0,168.5356,168.5839,168.362,168.3813,8697.0
2024-05-02 12:10:00,174.52,174.58,174.34,174.37,9107.0,168.362,168.4199,168.1883,168.2173,9107.0
2024-05-02 12:15:00,174.36,174.45,174.18,174.38,12866.0,168.2076,168.2945,168.034,168.2269,12866.0
2024-05-02 12:20:00,174.3,174.67,174.28,174.67,17220.0,168.1498,168.5067,168.1305,168.5067,17220.0
2024-05-02 12:25:00,174.65,174.7,174.46,174.55,11502.0,168.4874,168.5356,168.3041,168.3909,11502.0
2024-05-02 12:30:00,174.54,174.54,174.1,174.36,19368.0,168.3813,168.3813,167.9568,168.2076,19368.0
2024-05-02 12:35:00,174.36,174.36,174.11,174.34,14962.0,168.2076,168.2076,167.9665,168.1883,14962.0
2024-05-02 12:40:00,174.35,174.4,174.28,174.28,15150.0,168.198,168.2462,168.1305,168.1305,15150.0
2024-05-02 12:45:00,174.28,174.42,174.24,174.35,13993.0,168.1305,168.2655,168.0919,168.198,13993.0
2024-05-02 12:50:00,174.36,174.44,174.26,174.27,17280.0,168.2076,168.2848,168.1112,168.1208,17280.0
2024-05-02 12:55:00,174.26,174.4,174.18,174.38,9345.0,168.1112,168.2462,168.034,168.2269,9345.0
2024-05-02 13:00:00,174.38,174.66,174.38,174.66,15705.0,168.2269,168.4971,168.2269,168.4971,15705.0
2024-05-02 13:05:00,174.68,175.11,174.65,174.97,13861.0,168.5164,168.9312,168.4874,168.7961,13861.0
2024-05-02 13:10:00,174.96,175.19,174.76,175.01,21743.0,168.7865,169.0084,168.5935,168.8347,21743.0
2024-05-02 13:15:00,174.99,175.13,174.94,174.98,10658.0,168.8154,168.9505,168.7672,168.8058,10658.0
2024-05-02 13:20:00,174.98,174.98,174.64,174.78,13935.0,168.8058,168.8058,168.4778,168.6128,13935.0
2024-05-02 13:25:00,174.77,175.12,174.74,175.12,18847.0,168.6032,168.9408,168.5742,168.9408,18847.0
2024-05-02 13:30:00,175.13,175.22,175.01,175.06,23785.0,168.9505,169.0373,168.8347,168.8829,23785.0
2024-05-02 13:35:00,175.06,175.12,174.91,175.05,20045.0,168.8829,168.9408,168.7382,168.8733,20045.0
2024-05-02 13:40:00,175.07,175.09,174.91,174.97,20629.0,168.8926,168.9119,168.7382,168.7961,20629.0
2024-05-02 13:45:00,174.99,175.29,174.98,175.07,38897.0,168.8154,169.1048,168.8058,168.8926,38897.0
2024-05-02 13:50:00,175.06,175.26,175.05,175.09,34680.0,168.8829,169.0759,168.8733,168.9119,34680.0
2024-05-02 13:55:00,175.12,175.23,174.96,175.18,62404.0,168.9408,169.0469,168.7865,168.9987,62404.0
2024-05-02 14:00:00,175.19,175.4,175.07,175.37,24407.0,169.0084,169.2109,168.8926,169.182,24407.0
2024-05-02 14:05:00,175.35,175.8,175.34,175.71,31629.0,169.1627,169.5968,169.1531,169.51,31629.0
2024-05-02 14:10:00,175.72,175.88,175.53,175.77,28826.0,169.5197,169.674,169.3364,169.5679,28826.0
2024-05-02 14:15:00,175.8,175.95,175.58,175.92,19609.0,169.5968,169.7415,169.3846,169.7126,19609.0
2024-05-02 14:20:00,175.87,176.01,175.76,175.97,12642.0,169.6644,169.7994,169.5582,169.7608,12642.0
2024-05-02 14:25:00,175.95,176.28,175.95,176.25,22587.0,169.7415,170.0599,169.7415,170.031,22587.0
2024-05-02 14:30:00,176.26,176.39,176.11,176.36,44547.0,170.0406,170.166,169.8959,170.1371,44547.0
2024-05-02 14:35:00,176.38,176.47,176.33,176.33,17744.0,170.1564,170.2432,170.1081,170.1081,17744.0
2024-05-02 14:40:00,176.36,176.45,176.2,176.39,37748.0,170.1371,170.2239,169.9827,170.166,37748.0
2024-05-02 14:45:00,176.4,176.65,176.35,176.56,19404.0,170.1757,170.4168,170.1274,170.33,19404.0
2024-05-02 14:50:00,176.59,176.68,176.45,176.51,24088.0,170.359,170.4458,170.2239,170.2818,24088.0
2024-05-02 14:55:00,176.53,176.79,176.53,176.56,25244.0,170.3011,170.5519,170.3011,170.33,25244.0
2024-05-02 15:00:00,176.6,176.6,176.31,176.58,52775.0,170.3686,170.3686,170.0888,170.3493,52775.0
2024-05-02 15:05:00,176.64,176.98,176.63,176.92,24424.0,170.4072,170.7352,170.3975,170.6773,24424.0
2024-05-02 15:10:00,176.91,177.05,176.56,176.69,23133.0,170.6677,170.8027,170.33,170.4554,23133.0
2024-05-02 15:15:00,176.7,176.84,176.24,176.34,28381.0,170.4651,170.6001,170.0213,170.1178,28381.0
2024-05-02 15:20:00,176.36,176.6,176.32,176.57,26051.0,170.1371,170.3686,170.0985,170.3397,26051.0
2024-05-02 15:25:00,176.62,176.74,176.42,176.49,86629.0,170.3879,170.5037,170.195,170.2625,86629.0
2024-05-02 15:30:00,176.47,176.51,176.15,176.17,41258.0,170.2432,170.2818,169.9345,169.9538,41258.0
2024-05-02 15:35:00,176.16,176.18,175.82,175.99,47087.0,169.9441,169.9634,169.6161,169.7801,47087.0
2024-05-02 15:40:00,176.01,176.01,175.53,175.56,35385.0,169.7994,169.7994,169.3364,169.3653,35385.0
2024-05-02 15:45:00,175.54,175.54,175.29,175.45,58032.0,169.346,169.346,169.1048,169.2592,58032.0
2024-05-02 15:50:00,175.47,175.71,175.37,175.55,111429.0,169.2785,169.51,169.182,169.3557,111429.0
2024-05-02 15:55:00,175.53,175.87,175.51,175.87,290760.0,169.3364,169.6644,169.3171,169.6644,290760.0
2024-05-03 09:30:00,177.49,179.37,177.49,178.47,102711.0,171.2272,173.0409,171.2272,172.1726,102711.0
2024-05-03 09:35:00,178.48,179.42,178.35,178.52,40042.0,172.1823,173.0891,172.0569,172.2209,40042.0
2024-05-03 09:40:00,178.51,178.8,178.35,178.73,13322.0,172.2112,172.491,172.0569,172.4234,13322.0
2024-05-03 09:45:00,178.72,179.45,178.72,179.35,28924.0,172.4138,173.118,172.4138,173.0216,28924.0
2024-05-03 09:50:00,179.3,179.4,178.87,179.35,32155.0,172.9733,173.0698,172.5585,173.0216,32155.0
2024-05-03 09:55:00,179.41,179.47,178.96,179.06,32268.0,173.0795,173.1373,172.6453,172.7418,32268.0
2024-05-03 10:00:00,179.13,179.68,178.3,178.4,42372.0,172.8093,173.3399,172.0086,172.1051,42372.0
2024-05-03 10:05:00,178.48,178.75,178.24,178.37,27424.0,172.1823,172.4427,171.9507,172.0761,27424.0
2024-05-03 10:10:00,178.35,178.57,178.21,178.56,30220.0,172.0569,172.2691,171.9218,172.2594,30220.0
2024-05-03 10:15:00,178.6,178.62,178.0,178.11,26584.0,172.298,172.3173,171.7192,171.8253,26584.0
2024-05-03 10:20:00,178.14,178.19,177.6,177.97,12731.0,171.8543,171.9025,171.3333,171.6903,12731.0
2024-05-03 10:25:00,177.77,178.21,177.53,178.02,14806.0,171.4973,171.9218,171.2658,171.7385,14806.0
2024-05-03 10:30:00,178.05,178.37,178.03,178.03,13936.0,171.7674,172.0761,171.7481,171.7481,13936.0
2024-05-03 10:35:00,178.02,178.28,177.81,178.09,10528.0,171.7385,171.9893,171.5359,171.806,10528.0
2024-05-03 10:40:00,178.11,178.48,177.91,178.4,13252.0,171.8253,172.1823,171.6324,172.1051,13252.0
2024-05-03 10:45:00,178.4,178.46,178.23,178.26,8700.0,172.1051,172.163,171.9411,171.97,8700.0
2024-05-03 10:50:00,178.23,178.23,177.66,177.77,10475.0,171.9411,171.9411,171.3912,171.4973,10475.0
2024-05-03 10:55:00,177.77,178.15,177.77,177.83,28393.0,171.4973,171.8639,171.4973,171.5552,28393.0
2024-05-03 11:00:00,177.87,178.15,177.87,178.03,11377.0,171.5938,171.8639,171.5938,171.7481,11377.0
2024-05-03 11:05:00,177.99,178.18,177.9,177.99,14809.0,171.7096,171.8929,171.6227,171.7096,14809.0
2024-05-03 11:10:00,178.06,178.12,177.92,178.08,11059.0,171.7771,171.835,171.642,171.7964,11059.0
2024-05-03 11:15:00,178.12,178.25,177.98,178.09,12481.0,171.835,171.9604,171.6999,171.806,12481.0
2024-05-03 11:20:00,178.05,178.25,178.0,178.19,17976.0,171.7674,171.9604,171.7192,171.9025,17976.0
2024-05-03 11:25:00,178.22,178.36,178.12,178.36,7379.0,171.9314,172.0665,171.835,172.0665,7379.0
2024-05-03 11:30:00,178.38,178.58,178.34,178.57,8423.0,172.0858,172.2787,172.0472,172.2691,8423.0
2024-05-03 11:35:00,178.59,178.77,178.51,178.75,20640.0,172.2884,172.462,172.2112,172.4427,20640.0
2024-05-03 11:40:00,178.75,178.88,178.67,178.7,23054.0,172.4427,172.5682,172.3656,172.3945,23054.0
2024-05-03 11:45:00,178.73,178.8,178.63,178.75,13045.0,172.4234,172.491,172.327,172.4427,13045.0
2024-05-03 11:50:00,178.76,178.92,178.7,178.91,15782.0,172.4524,172.6067,172.3945,172.5971,15782.0
2024-05-03 11:55:00,178.91,178.97,178.71,178.71,10982.0,172.5971,172.655,172.4042,172.4042,10982.0
2024-05-03 12:00:00,178.73,178.84,178.68,178.78,12873.0,172.4234,172.5296,172.3752,172.4717,12873.0
2024-05-03 12:05:00,178.79,178.92,178.71,178.8,12095.0,172.4813,172.6067,172.4042,172.491,12095.0
2024-05-03 12:10:00,178.79,178.87,178.74,178.78,6218.0,172.4813,172.5585,172.4331,172.4717,6218.0
2024-05-03 12:15:00,178.79,178.87,178.7,178.7,6400.0,172.4813,172.5585,172.3945,172.3945,6400.0
2024-05-03 12:20:00,178.7,178.76,178.58,178.63,11808.0,172.3945,172.4524,172.2787,172.327,11808.0
2024-05-03 12:25:00,178.6,178.66,178.45,178.46,6966.0,172.298,172.3559,172.1533,172.163,6966.0
2024-05-03 12:30:00,178.44,178.49,178.18,178.18,8263.0,172.1437,172.1919,171.8929,171.8929,8263.0
2024-05-03 12:35:00,178.17,178.35,178.17,178.35,11631.0,171.8832,172.0569,171.8832,172.0569,11631.0
2024-05-03 12:40:00,178.36,178.4,178.25,178.32,11338.0,172.0665,172.1051,171.9604,172.0279,11338.0
2024-05-03 12:45:00,178.25,178.32,178.06,178.13,15311.0,171.9604,172.0279,171.7771,171.8446,15311.0
2024-05-03 12:50:00,178.08,178.17,177.88,177.88,13706.0,171.7964,171.8832,171.6034,171.6034,13706.0
2024-05-03 12:55:00,177.88,178.09,177.86,178.09,12471.0,171.6034,171.806,171.5841,171.806,12471.0
2024-05-03 13:00:00,178.1,178.1,177.89,177.95,12700.0,171.8157,171.8157,171.6131,171.671,12700.0
2024-05-03 13:05:00,177.93,178.07,177.92,178.05,10530.0,171.6517,171.7867,171.642,171.7674,10530.0
2024-05-03 13:10:00,178.03,178.19,178.02,178.12,8314.0,171.7481,171.9025,171.7385,171.835,8314.0
2024-05-03 13:15:00,178.11,178.19,177.82,177.85,15210.0,171.8253,171.9025,171.5456,171.5745,15210.0
2024-05-03 13:20:00,177.89,177.93,177.71,177.75,15618.0,171.6131,171.6517,171.4394,171.478,15618.0
2024-05-03 13:25:00,177.76,177.93,177.7,177.72,12313.0,171.4877,171.6517,171.4298,171.4491,12313.0
2024-05-03 13:30:00,177.67,177.72,177.43,177.7,13456.0,171.4008,171.4491,171.1693,171.4298,13456.0
2024-05-03 13:35:00,177.72,177.87,177.65,177.84,13522.0,171.4491,171.5938,171.3816,171.5649,13522.0
2024-05-03 13:40:00,177.8,177.86,177.63,177.64,9265.0,171.5263,171.5841,171.3623,171.3719,9265.0
2024-05-03 13:45:00,177.63,177.92,177.63,177.85,12634.0,171.3623,171.642,171.3623,171.5745,12634.0
2024-05-03 13:50:00,177.88,178.05,177.87,178.05,9825.0,171.6034,171.7674,171.5938,171.7674,9825.0
2024-05-03 13:55:00,178.04,178.05,177.92,177.92,14681.0,171.7578,171.7674,171.642,171.642,14681.0
2024-05-03 14:00:00,177.92,178.16,177.92,178.14,10755.0,171.642,171.8736,171.642,171.8543,10755.0
2024-05-03 14:05:00,178.13,178.53,178.12,178.52,13961.0,171.8446,172.2305,171.835,172.2209,13961.0
2024-05-03 14:10:00,178.49,178.57,178.42,178.42,10836.0,172.1919,172.2691,172.1244,172.1244,10836.0
2024-05-03 14:15:00,178.43,178.57,178.31,178.56,13838.0,172.134,172.2691,172.0183,172.2594,13838.0
2024-05-03 14:20:00,178.56,178.63,178.52,178.57,11701.0,172.2594,172.327,172.2209,172.2691,11701.0
2024-05-03 14:25:00,178.55,178.6,178.5,178.56,17910.0,172.2498,172.298,172.2016,172.2594,17910.0
2024-05-03 14:30:00,178.54,178.57,178.41,178.41,28763.0,172.2402,172.2691,172.1147,172.1147,28763.0
2024-05-03 14:35:00,178.42,178.47,178.35,178.37,10719.0,172.1244,172.1726,172.0569,172.0761,10719.0
2024-05-03 14:40:00,178.35,178.51,178.27,178.35,13079.0,172.0569,172.2112,171.9797,172.0569,13079.0
2024-05-03 14:45:00,178.37,178.47,178.31,178.44,16341.0,172.0761,172.1726,172.0183,172.1437,16341.0
2024-05-03 14:50:00,178.45,178.52,178.36,178.37,10821.0,172.1533,172.2209,172.0665,172.0761,10821.0
2024-05-03 14:55:00,178.37,178.49,178.2,178.43,18461.0,172.0761,172.1919,171.9121,172.134,18461.0
2024-05-03 15:00:00,178.42,178.65,178.2,178.65,15357.0,172.1244,172.3463,171.9121,172.3463,15357.0
2024-05-03 15:05:00,178.68,178.78,178.64,178.75,16852.0,172.3752,172.4717,172.3366,172.4427,16852.0
2024-05-03 15:10:00,178.77,178.77,178.57,178.58,14220.0,172.462,172.462,172.2691,172.2787,14220.0
2024-05-03 15:15:00,178.56,178.7,178.49,178.5,13529.0,172.2594,172.3945,172.1919,172.2016,13529.0
2024-05-03 15:20:00,178.51,178.6,178.48,178.58,13485.0,172.2112,172.298,172.1823,172.2787,13485.0
2024-05-03 15:25:00,178.57,178.7,178.53,178.69,21263.0,172.2691,172.3945,172.2305,172.3849,21263.0
2024-05-03 15:30:00,178.7,178.72,178.36,178.51,20316.0,172.3945,172.4138,172.0665,172.2112,20316.0
2024-05-03 15:35:00,178.52,178.76,178.51,178.62,14880.0,172.2209,172.4524,172.2112,172.3173,14880.0
2024-05-03 15:40:00,178.62,178.68,178.5,178.58,21004.0,172.3173,172.3752,172.2016,172.2787,21004.0
2024-05-03 15:45:00,178.6,178.62,178.45,178.5,27099.0,172.298,172.3173,172.1533,172.2016,27099.0
2024-05-03 15:50:00,178.5,178.89,178.41,178.88,122936.0,172.2016,172.5778,172.1147,172.5682,122936.0
2024-05-03 15:55:00,178.86,179.09,178.8,178.94,261915.0,172.5489,172.7707,172.491,172.626,261915.0
2024-05-06 09:30:00,179.9,179.94,179.27,179.76,82585.0,173.5522,173.5908,172.9444,173.4171,82585.0
2024-05-06 09:35:00,179.7,180.17,179.61,179.86,83883.0,173.3592,173.8126,173.2724,173.5136,83883.0
2024-05-06 09:40:00,179.82,180.48,179.76,180.31,28867.0,173.475,174.1117,173.4171,173.9477,28867.0
2024-05-06 09:45:00,180.31,180.76,180.3,180.64,20147.0,173.9477,174.3818,173.938,174.2661,20147.0
2024-05-06 09:50:00,180.63,180.67,180.4,180.49,14259.0,174.2564,174.295,174.0345,174.1213,14259.0
2024-05-06 09:55:00,180.5,180.53,180.14,180.38,22389.0,174.131,174.1599,173.7837,174.0152,22389.0
2024-05-06 10:00:00,180.35,180.35,179.87,180.03,22513.0,173.9863,173.9863,173.5232,173.6776,22513.0
2024-05-06 10:05:00,180.0,180.16,179.95,180.12,15422.0,173.6486,173.803,173.6004,173.7644,15422.0
2024-05-06 10:10:00,180.12,180.12,179.85,180.08,12337.0,173.7644,173.7644,173.5039,173.7258,12337.0
2024-05-06 10:15:00,180.1,180.33,180.08,180.33,22427.0,173.7451,173.967,173.7258,173.967,22427.0
2024-05-06 10:20:00,180.29,180.35,180.06,180.13,32458.0,173.9284,173.9863,173.7065,173.774,32458.0
2024-05-06 10:25:00,180.14,180.14,179.8,179.91,23123.0,173.7837,173.7837,173.4557,173.5618,23123.0
2024-05-06 10:30:00,179.9,179.96,179.84,179.84,13951.0,173.5522,173.61,173.4943,173.4943,13951.0
2024-05-06 10:35:00,179.82,180.05,179.69,180.04,23479.0,173.475,173.6969,173.3496,173.6872,23479.0
2024-05-06 10:40:00,180.01,180.05,179.7,179.76,14161.0,173.6583,173.6969,173.3592,173.4171,14161.0
2024-05-06 10:45:00,179.75,179.77,179.47,179.71,38785.0,173.4075,173.4267,173.1373,173.3689,38785.0
2024-05-06 10:50:00,179.7,179.8,179.57,179.64,30520.0,173.3592,173.4557,173.2338,173.3013,30520.0
2024-05-06 10:55:00,179.64,179.87,179.64,179.86,15519.0,173.3013,173.5232,173.3013,173.5136,15519.0
2024-05-06 11:00:00,179.92,179.98,179.61,179.7,16993.0,173.5715,173.6293,173.2724,173.3592,16993.0
2024-05-06 11:05:00,179.68,179.9,179.68,179.89,13252.0,173.3399,173.5522,173.3399,173.5425,13252.0
2024-05-06 11:10:00,179.89,179.9,179.59,179.76,14619.0,173.5425,173.5522,173.2531,173.4171,14619.0
2024-05-06 11:15:00,179.74,179.83,179.61,179.77,12266.0,173.3978,173.4846,173.2724,173.4267,12266.0
2024-05-06 11:20:00,179.74,179.79,179.63,179.71,13130.0,173.3978,173.446,173.2917,173.3689,13130.0
2024-05-06 11:25:00,179.72,179.89,179.68,179.8,13680.0,173.3785,173.5425,173.3399,173.4557,13680.0
2024-05-06 11:30:00,179.79,180.1,179.75,180.09,8686.0,173.446,173.7451,173.4075,173.7355,8686.0
2024-05-06 11:35:00,180.06,180.39,180.06,180.33,17556.0,173.7065,174.0249,173.7065,173.967,17556.0
2024-05-06 11:40:00,180.31,180.35,180.24,180.35,12678.0,173.9477,173.9863,173.8802,173.9863,12678.0
2024-05-06 11:45:00,180.36,180.55,180.33,180.54,16499.0,173.9959,174.1792,173.967,174.1696,16499.0
2024-05-06 11:50:00,180.54,180.56,180.42,180.42,6450.0,174.1696,174.1889,174.0538,174.0538,6450.0
2024-05-06 11:55:00,180.43,180.54,180.42,180.53,8387.0,174.0635,174.1696,174.0538,174.1599,8387.0
2024-05-06 12:00:00,180.54,180.54,180.4,180.42,9120.0,174.1696,174.1696,174.0345,174.0538,9120.0
2024-05-06 12:05:00,180.41,180.49,180.38,180.47,12899.0,174.0442,174.1213,174.0152,174.1021,12899.0
2024-05-06 12:10:00,180.46,180.52,180.41,180.49,11614.0,174.0924,174.1503,174.0442,174.1213,11614.0
2024-05-06 12:15:00,180.49,180.49,180.17,180.21,17532.0,174.1213,174.1213,173.8126,173.8512,17532.0
2024-05-06 12:20:00,180.21,180.22,180.05,180.19,10761.0,173.8512,173.8609,173.6969,173.8319,10761.0
2024-05-06 12:25:00,180.17,180.49,180.16,180.39,22601.0,173.8126,174.1213,173.803,174.0249,22601.0
2024-05-06 12:30:00,180.39,180.49,180.32,180.47,10252.0,174.0249,174.1213,173.9573,174.1021,10252.0
2024-05-06 12:35:00,180.47,180.51,180.41,180.48,7244.0,174.1021,174.1406,174.0442,174.1117,7244.0
2024-05-06 12:40:00,180.52,180.54,180.31,180.4,9868.0,174.1503,174.1696,173.9477,174.0345,9868.0
2024-05-06 12:45:00,180.38,180.44,180.17,180.27,9966.0,174.0152,174.0731,173.8126,173.9091,9966.0
2024-05-06 12:50:00,180.26,180.3,180.11,180.23,16406.0,173.8995,173.938,173.7548,173.8705,16406.0
2024-05-06 12:55:00,180.23,180.33,180.15,180.33,7116.0,173.8705,173.967,173.7933,173.967,7116.0
2024-05-06 13:00:00,180.38,180.59,180.32,180.56,8998.0,174.0152,174.2178,173.9573,174.1889,8998.0
2024-05-06 13:05:00,180.57,180.64,180.46,180.46,15253.0,174.1985,174.2661,174.0924,174.0924,15253.0
2024-05-06 13:10:00,180.5,180.52,180.33,180.52,10442.0,174.131,174.1503,173.967,174.1503,10442.0
2024-05-06 13:15:00,180.55,180.58,180.42,180.49,10669.0,174.1792,174.2082,174.0538,174.1213,10669.0
2024-05-06 13:20:00,180.49,180.73,180.49,180.73,7560.0,174.1213,174.3529,174.1213,174.3529,7560.0
2024-05-06 13:25:00,180.76,180.76,180.59,180.63,6330.0,174.3818,174.3818,174.2178,174.2564,6330.0
2024-05-06 13:30:00,180.63,180.86,180.62,180.72,18599.0,174.2564,174.4783,174.2468,174.3432,18599.0
2024-05-06 13:35:00,180.72,180.8,180.52,180.53,14171.0,174.3432,174.4204,174.1503,174.1599,14171.0
2024-05-06 13:40:00,180.56,180.66,180.51,180.65,12243.0,174.1889,174.2853,174.1406,174.2757,12243.0
2024-05-06 13:45:00,180.65,180.67,180.56,180.6,7640.0,174.2757,174.295,174.1889,174.2275,7640.0
2024-05-06 13:50:00,180.63,180.74,180.59,180.7,14340.0,174.2564,174.3625,174.2178,174.3239,14340.0
2024-05-06 13:55:00,180.71,180.91,180.71,180.9,16908.0,174.3336,174.5265,174.3336,174.5169,16908.0
2024-05-06 14:00:00,180.9,180.96,180.86,180.95,15680.0,174.5169,174.5748,174.4783,174.5651,15680.0
2024-05-06 14:05:00,180.94,180.95,180.87,180.93,10783.0,174.5555,174.5651,174.4879,174.5458,10783.0
2024-05-06 14:10:00,180.95,181.1,180.92,181.06,20973.0,174.5651,174.7098,174.5362,174.6712,20973.0
2024-05-06 14:15:00,181.06,181.09,181.0,181.08,14275.0,174.6712,174.7002,174.6133,174.6905,14275.0
2024-05-06 14:20:00,181.09,181.12,180.95,181.1,19282.0,174.7002,174.7291,174.5651,174.7098,19282.0
2024-05-06 14:25:00,181.11,181.38,181.1,181.33,24152.0,174.7195,174.9799,174.7098,174.9317,24152.0
2024-05-06 14:30:00,181.33,181.33,181.08,181.14,11858.0,174.9317,174.9317,174.6905,174.7484,11858.0
2024-05-06 14:35:00,181.17,181.35,181.12,181.31,24548.0,174.7774,174.951,174.7291,174.9124,24548.0
2024-05-06 14:40:00,181.32,181.46,181.29,181.38,31916.0,174.9221,175.0571,174.8931,174.9799,31916.0
2024-05-06 14:45:00,181.37,181.67,181.34,181.6,48803.0,174.9703,175.2597,174.9414,175.1922,48803.0
2024-05-06 14:50:00,181.58,181.61,181.45,181.6,25440.0,175.1729,175.2018,175.0475,175.1922,25440.0
2024-05-06 14:55:00,181.58,181.67,181.55,181.62,35175.0,175.1729,175.2597,175.1439,175.2115,35175.0
2024-05-06 15:00:00,181.62,181.68,181.42,181.66,29133.0,175.2115,175.2694,175.0185,175.2501,29133.0
2024-05-06 15:05:00,181.66,181.88,181.63,181.66,29541.0,175.2501,175.4623,175.2211,175.2501,29541.0
2024-05-06 15:10:00,181.65,181.7,181.48,181.56,26500.0,175.2404,175.2886,175.0764,175.1536,26500.0
2024-05-06 15:15:00,181.57,181.58,181.47,181.5,26175.0,175.1632,175.1729,175.0668,175.0957,26175.0
2024-05-06 15:20:00,181.49,181.55,181.47,181.54,24138.0,175.0861,175.1439,175.0668,175.1343,24138.0
2024-05-06 15:25:00,181.53,181.55,181.39,181.48,31705.0,175.1246,175.1439,174.9896,175.0764,31705.0
2024-05-06 15:30:00,181.47,181.62,181.37,181.37,45763.0,175.0668,175.2115,174.9703,174.9703,45763.0
2024-05-06 15:35:00,181.4,181.86,181.4,181.76,22885.0,174.9992,175.443,174.9992,175.3465,22885.0
2024-05-06 15:40:00,181.75,181.85,181.71,181.8,41897.0,175.3369,175.4334,175.2983,175.3851,41897.0
2024-05-06 15:45:00,181.8,181.89,181.68,181.68,41223.0,175.3851,175.4719,175.2694,175.2694,41223.0
2024-05-06 15:50:00,181.69,181.84,181.49,181.81,138243.0,175.279,175.4237,175.0861,175.3948,138243.0
2024-05-06 15:55:00,181.79,181.87,181.62,181.79,311796.0,175.3755,175.4527,175.2115,175.3755,311796.0
2024-05-07 09:30:00,181.87,183.14,181.66,182.81,178307.0,176.7013,177.9352,176.4973,177.6146,178307.0
2024-05-07 09:35:00,182.75,182.78,182.3,182.66,49901.0,177.5563,177.5854,177.1191,177.4688,49901.0
2024-05-07 09:40:00,182.69,182.8,182.28,182.66,36617.0,177.498,177.6049,177.0996,177.4688,36617.0
2024-05-07 09:45:00,182.69,182.79,182.46,182.61,30308.0,177.498,177.5951,177.2745,177.4203,30308.0
2024-05-07 09:50:00,182.58,183.0,182.56,182.7,30348.0,177.3911,177.7992,177.3717,177.5077,30348.0
2024-05-07 09:55:00,182.67,182.7,182.19,182.48,33394.0,177.4786,177.5077,177.0122,177.294,33394.0
2024-05-07 10:00:00,182.48,182.51,182.15,182.26,63540.0,177.294,177.3231,176.9733,177.0802,63540.0
2024-05-07 10:05:00,182.24,182.38,182.23,182.29,29108.0,177.0608,177.1968,177.0511,177.1094,29108.0
2024-05-07 10:10:00,182.33,182.42,182.26,182.36,44132.0,177.1482,177.2357,177.0802,177.1774,44132.0
2024-05-07 10:15:00,182.38,182.69,182.29,182.69,55926.0,177.1968,177.498,177.1094,177.498,55926.0
2024-05-07 10:20:00,182.69,182.74,182.45,182.53,26575.0,177.498,177.5466,177.2648,177.3425,26575.0
2024-05-07 10:25:00,182.53,182.84,182.51,182.73,20064.0,177.3425,177.6437,177.3231,177.5368,20064.0
2024-05-07 10:30:00,182.71,182.85,182.51,182.64,37591.0,177.5174,177.6534,177.3231,177.4494,37591.0
2024-05-07 10:35:00,182.65,183.03,182.63,183.03,22435.0,177.4591,177.8283,177.4397,177.8283,22435.0
2024-05-07 10:40:00,182.98,183.1,182.96,182.96,19137.0,177.7797,177.8963,177.7603,177.7603,19137.0
2024-05-07 10:45:00,182.99,183.07,182.88,182.91,14158.0,177.7895,177.8672,177.6826,177.7117,14158.0
2024-05-07 10:50:00,182.93,183.05,182.84,182.85,14792.0,177.7312,177.8478,177.6437,177.6534,14792.0
2024-05-07 10:55:00,182.88,183.04,182.78,183.04,29315.0,177.6826,177.838,177.5854,177.838,29315.0
2024-05-07 11:00:00,183.05,183.07,182.8,182.92,19948.0,177.8478,177.8672,177.6049,177.7214,19948.0
2024-05-07 11:05:00,182.92,182.95,182.78,182.78,18812.0,177.7214,177.7506,177.5854,177.5854,18812.0
2024-05-07 11:10:00,182.78,182.92,182.7,182.89,16702.0,177.5854,177.7214,177.5077,177.6923,16702.0
2024-05-07 11:15:00,182.91,183.15,182.9,183.14,20868.0,177.7117,177.9449,177.702,177.9352,20868.0
2024-05-07 11:20:00,183.12,183.18,183.02,183.17,16581.0,177.9158,177.9741,177.8186,177.9643,16581.0
2024-05-07 11:25:00,183.14,183.2,183.07,183.12,16194.0,177.9352,177.9935,177.8672,177.9158,16194.0
2024-05-07 11:30:00,183.09,183.13,182.91,182.93,22556.0,177.8866,177.9255,177.7117,177.7312,22556.0
2024-05-07 11:35:00,182.94,183.01,182.88,183.0,21752.0,177.7409,177.8089,177.6826,177.7992,21752.0
2024-05-07 11:40:00,182.99,183.07,182.9,183.03,11358.0,177.7895,177.8672,177.702,177.8283,11358.0
2024-05-07 11:45:00,183.03,183.06,182.93,182.93,13983.0,177.8283,177.8575,177.7312,177.7312,13983.0
2024-05-07 11:50:00,182.97,183.09,182.95,183.08,24216.0,177.77,177.8866,177.7506,177.8769,24216.0
2024-05-07 11:55:00,183.11,183.14,183.03,183.07,12150.0,177.906,177.9352,177.8283,177.8672,12150.0
2024-05-07 12:00:00,183.04,183.04,182.78,182.78,29249.0,177.838,177.838,177.5854,177.5854,29249.0
2024-05-07 12:05:00,182.83,183.06,182.76,183.02,9875.0,177.634,177.8575,177.566,177.8186,9875.0
2024-05-07 12:10:00,183.03,183.11,182.99,183.03,11224.0,177.8283,177.906,177.7895,177.8283,11224.0
2024-05-07 12:15:00,183.03,183.13,182.96,183.09,21853.0,177.8283,177.9255,177.7603,177.8866,21853.0
2024-05-07 12:20:00,183.13,183.18,183.06,183.18,9423.0,177.9255,177.9741,177.8575,177.9741,9423.0
2024-05-07 12:25:00,183.2,183.38,183.17,183.34,18958.0,177.9935,178.1684,177.9643,178.1295,18958.0
2024-05-07 12:30:00,183.36,183.39,183.2,183.22,18698.0,178.1489,178.1781,177.9935,178.0129,18698.0
2024-05-07 12:35:00,183.21,183.39,183.13,183.38,15474.0,178.0032,178.1781,177.9255,178.1684,15474.0
2024-05-07 12:40:00,183.4,183.51,183.12,183.21,50376.0,178.1878,178.2947,177.9158,178.0032,50376.0
2024-05-07 12:45:00,183.21,183.29,183.06,183.22,19976.0,178.0032,178.0809,177.8575,178.0129,19976.0
2024-05-07 12:50:00,183.22,183.22,183.04,183.13,15333.0,178.0129,178.0129,177.838,177.9255,15333.0
2024-05-07 12:55:00,183.12,183.17,182.97,183.16,11050.0,177.9158,177.9643,177.77,177.9546,11050.0
2024-05-07 13:00:00,183.15,183.31,183.13,183.3,13330.0,177.9449,178.1004,177.9255,178.0906,13330.0
2024-05-07 13:05:00,183.3,183.49,183.28,183.45,16596.0,178.0906,178.2752,178.0712,178.2364,16596.0
2024-05-07 13:10:00,183.46,183.54,183.39,183.41,17612.0,178.2461,178.3238,178.1781,178.1975,17612.0
2024-05-07 13:15:00,183.42,183.44,183.09,183.23,9232.0,178.2072,178.2267,177.8866,178.0226,9232.0
2024-05-07 13:20:00,183.23,183.51,183.23,183.46,14659.0,178.0226,178.2947,178.0226,178.2461,14659.0
2024-05-07 13:25:00,183.46,183.59,183.41,183.42,14767.0,178.2461,178.3724,178.1975,178.2072,14767.0
2024-05-07 13:30:00,183.44,183.49,183.25,183.27,22026.0,178.2267,178.2752,178.0421,178.0615,22026.0
2024-05-07 13:35:00,183.26,183.4,183.23,183.34,10739.0,178.0518,178.1878,178.0226,178.1295,10739.0
2024-05-07 13:40:00,183.33,183.35,183.24,183.27,12664.0,178.1198,178.1392,178.0324,178.0615,12664.0
2024-05-07 13:45:00,183.28,183.28,182.73,182.73,19993.0,178.0712,178.0712,177.5368,177.5368,19993.0
2024-05-07 13:50:00,182.76,183.05,182.7,182.99,15869.0,177.566,177.8478,177.5077,177.7895,15869.0
2024-05-07 13:55:00,183.0,183.08,182.76,182.9,33351.0,177.7992,177.8769,177.566,177.702,33351.0
2024-05-07 14:00:00,182.89,183.11,182.89,183.03,12938.0,177.6923,177.906,177.6923,177.8283,12938.0
2024-05-07 14:05:00,183.06,183.11,182.98,183.08,13568.0,177.8575,177.906,177.7797,177.8769,13568.0
2024-05-07 14:10:00,183.08,183.17,183.05,183.08,8465.0,177.8769,177.9643,177.8478,177.8769,8465.0
2024-05-07 14:15:00,183.09,183.12,182.87,182.9,17324.0,177.8866,177.9158,177.6729,177.702,17324.0
2024-05-07 14:20:00,182.92,183.13,182.91,183.08,12551.0,177.7214,177.9255,177.7117,177.8769,12551.0
2024-05-07 14:25:00,183.08,183.18,183.02,183.12,13045.0,177.8769,177.9741,177.8186,177.9158,13045.0
2024-05-07 14:30:00,183.12,183.14,182.75,182.89,25245.0,177.9158,177.9352,177.5563,177.6923,25245.0
2024-05-07 14:35:00,182.93,183.11,182.92,183.07,20739.0,177.7312,177.906,177.7214,177.8672,20739.0
2024-05-07 14:40:00,183.06,183.18,183.0,183.14,20065.0,177.8575,177.9741,177.7992,177.9352,20065.0
2024-05-07 14:45:00,183.14,183.18,183.05,183.1,17068.0,177.9352,177.9741,177.8478,177.8963,17068.0
2024-05-07 14:50:00,183.09,183.29,183.09,183.19,28166.0,177.8866,178.0809,177.8866,177.9838,28166.0
2024-05-07 14:55:00,183.17,183.23,183.15,183.18,21707.0,177.9643,178.0226,177.9449,177.9741,21707.0
2024-05-07 15:00:00,183.18,183.27,183.14,183.19,32496.0,177.9741,178.0615,177.9352,177.9838,32496.0
2024-05-07 15:05:00,183.21,183.53,183.19,183.52,13706.0,178.0032,178.3141,177.9838,178.3044,13706.0
2024-05-07 15:10:00,183.52,183.52,183.14,183.25,28960.0,178.3044,178.3044,177.9352,178.0421,28960.0
2024-05-07 15:15:00,183.24,183.34,183.14,183.19,25276.0,178.0324,178.1295,177.9352,177.9838,25276.0
2024-05-07 15:20:00,183.19,183.39,183.18,183.26,36278.0,177.9838,178.1781,177.9741,178.0518,36278.0
2024-05-07 15:25:00,183.26,183.29,183.04,183.09,36694.0,178.0518,178.0809,177.838,177.8866,36694.0
2024-05-07 15:30:00,183.11,183.24,183.08,183.21,29085.0,177.906,178.0324,177.8769,178.0032,29085.0
2024-05-07 15:35:00,183.21,183.27,183.03,183.13,29689.0,178.0032,178.0615,177.8283,177.9255,29689.0
2024-05-07 15:40:00,183.13,183.22,182.98,183.0,34169.0,177.9255,178.0129,177.7797,177.7992,34169.0
2024-05-07 15:45:00,183.0,183.26,182.99,183.25,35971.0,177.7992,178.0518,177.7895,178.0421,35971.0
2024-05-07 15:50:00,183.26,183.42,182.77,182.8,119335.0,178.0518,178.2072,177.5757,177.6049,119335.0
2024-05-07 15:55:00,182.8,182.98,182.55,182.57,266560.0,177.6049,177.7797,177.362,177.3814,266560.0
2024-05-08 09:30:00,181.76,182.03,181.49,181.98,83726.0,176.5944,176.8567,176.3321,176.8082,83726.0
2024-05-08 09:35:00,182.08,182.84,182.08,182.7,28573.0,176.9053,177.6437,176.9053,177.5077,28573.0
2024-05-08 09:40:00,182.63,182.74,182.19,182.34,49391.0,177.4397,177.5466,177.0122,177.1579,49391.0
2024-05-08 09:45:00,182.28,182.55,181.82,182.33,89381.0,177.0996,177.362,176.6527,177.1482,89381.0
2024-05-08 09:50:00,182.35,182.46,182.08,182.16,19045.0,177.1676,177.2745,176.9053,176.983,19045.0
2024-05-08 09:55:00,182.15,182.4,182.05,182.22,55647.0,176.9733,177.2162,176.8762,177.0413,55647.0
2024-05-08 10:00:00,182.23,182.35,182.0,182.07,63527.0,177.0511,177.1676,176.8276,176.8956,63527.0
2024-05-08 10:05:00,182.12,182.14,181.76,182.14,34504.0,176.9442,176.9636,176.5944,176.9636,34504.0
2024-05-08 10:10:00,182.16,182.17,181.94,182.01,14183.0,176.983,176.9928,176.7693,176.8373,14183.0
2024-05-08 10:15:00,181.99,182.15,181.84,181.95,24083.0,176.8179,176.9733,176.6721,176.779,24083.0
2024-05-08 10:20:00,181.94,182.15,181.91,182.03,14717.0,176.7693,176.9733,176.7402,176.8567,14717.0
2024-05-08 10:25:00,182.12,182.22,182.04,182.13,8397.0,176.9442,177.0413,176.8665,176.9539,8397.0
2024-05-08 10:30:00,182.14,182.36,182.04,182.18,15015.0,176.9636,177.1774,176.8665,177.0025,15015.0
2024-05-08 10:35:00,182.16,182.17,182.05,182.11,12567.0,176.983,176.9928,176.8762,176.9345,12567.0
2024-05-08 10:40:00,182.2,182.27,182.07,182.16,16312.0,177.0219,177.0899,176.8956,176.983,16312.0
2024-05-08 10:45:00,182.18,182.67,182.17,182.63,17165.0,177.0025,177.4786,176.9928,177.4397,17165.0
2024-05-08 10:50:00,182.62,182.62,182.42,182.48,17371.0,177.43,177.43,177.2357,177.294,17371.0
2024-05-08 10:55:00,182.52,182.56,182.33,182.44,29548.0,177.3328,177.3717,177.1482,177.2551,29548.0
2024-05-08 11:00:00,182.36,182.41,182.1,182.16,60044.0,177.1774,177.2259,176.9248,176.983,60044.0
2024-05-08 11:05:00,182.15,182.25,182.06,182.1,11567.0,176.9733,177.0705,176.8859,176.9248,11567.0
2024-05-08 11:10:00,182.12,182.12,181.58,181.67,55939.0,176.9442,176.9442,176.4195,176.507,55939.0
2024-05-08 11:15:00,181.66,181.87,181.51,181.58,77162.0,176.4973,176.7013,176.3515,176.4195,77162.0
2024-05-08 11:20:00,181.58,181.66,181.54,181.65,12559.0,176.4195,176.4973,176.3807,176.4875,12559.0
2024-05-08 11:25:00,181.65,181.96,181.64,181.96,30760.0,176.4875,176.7887,176.4778,176.7887,30760.0
2024-05-08 11:30:00,181.96,182.05,181.85,181.99,22058.0,176.7887,176.8762,176.6819,176.8179,22058.0
2024-05-08 11:35:00,182.05,182.06,181.97,182.01,6236.0,176.8762,176.8859,176.7984,176.8373,6236.0
2024-05-08 11:40:00,182.03,182.1,181.88,181.89,7263.0,176.8567,176.9248,176.711,176.7207,7263.0
2024-05-08 11:45:00,181.87,181.88,181.67,181.85,30458.0,176.7013,176.711,176.507,176.6819,30458.0
2024-05-08 11:50:00,181.85,181.9,181.7,181.73,9935.0,176.6819,176.7304,176.5361,176.5653,9935.0
2024-05-08 11:55:00,181.73,181.88,181.72,181.83,10846.0,176.5653,176.711,176.5556,176.6624,10846.0
2024-05-08 12:00:00,181.81,181.9,181.63,181.68,23502.0,176.643,176.7304,176.4681,176.5167,23502.0
2024-05-08 12:05:00,181.7,181.76,181.61,181.76,7900.0,176.5361,176.5944,176.4487,176.5944,7900.0
2024-05-08 12:10:00,181.74,182.09,181.67,182.09,79176.0,176.575,176.915,176.507,176.915,79176.0
2024-05-08 12:15:00,182.12,182.13,181.94,182.06,16637.0,176.9442,176.9539,176.7693,176.8859,16637.0
2024-05-08 12:20:00,182.05,182.17,181.96,182.04,19027.0,176.8762,176.9928,176.7887,176.8665,19027.0
2024-05-08 12:25:00,182.06,182.32,182.02,182.24,7610.0,176.8859,177.1385,176.847,177.0608,7610.0
2024-05-08 12:30:00,182.24,182.33,182.14,182.25,19913.0,177.0608,177.1482,176.9636,177.0705,19913.0
2024-05-08 12:35:00,182.27,182.29,181.98,182.15,17855.0,177.0899,177.1094,176.8082,176.9733,17855.0
2024-05-08 12:40:00,182.15,182.22,182.05,182.11,10241.0,176.9733,177.0413,176.8762,176.9345,10241.0
2024-05-08 12:45:00,182.11,182.32,182.07,182.23,6454.0,176.9345,177.1385,176.8956,177.0511,6454.0
2024-05-08 12:50:00,182.25,182.31,182.18,182.31,5433.0,177.0705,177.1288,177.0025,177.1288,5433.0
2024-05-08 12:55:00,182.32,182.35,182.17,182.23,8422.0,177.1385,177.1676,176.9928,177.0511,8422.0
2024-05-08 13:00:00,182.23,182.26,181.99,182.18,11308.0,177.0511,177.0802,176.8179,177.0025,11308.0
2024-05-08 13:05:00,182.19,182.2,182.02,182.03,8605.0,177.0122,177.0219,176.847,176.8567,8605.0
2024-05-08 13:10:00,182.03,182.09,181.97,182.07,11128.0,176.8567,176.915,176.7984,176.8956,11128.0
2024-05-08 13:15:00,182.05,182.11,181.98,182.0,7783.0,176.8762,176.9345,176.8082,176.8276,7783.0
2024-05-08 13:20:00,182.03,182.06,181.85,181.85,10547.0,176.8567,176.8859,176.6819,176.6819,10547.0
2024-05-08 13:25:00,181.9,181.99,181.85,181.93,5830.0,176.7304,176.8179,176.6819,176.7596,5830.0
2024-05-08 13:30:00,181.96,182.03,181.94,181.97,5478.0,176.7887,176.8567,176.7693,176.7984,5478.0
2024-05-08 13:35:00,181.99,182.13,181.97,182.11,7052.0,176.8179,176.9539,176.7984,176.9345,7052.0
2024-05-08 13:40:00,182.12,182.19,182.08,182.18,3917.0,176.9442,177.0122,176.9053,177.0025,3917.0
2024-05-08 13:45:00,182.2,182.27,182.08,182.26,6076.0,177.0219,177.0899,176.9053,177.0802,6076.0
2024-05-08 13:50:00,182.25,182.39,182.24,182.37,6455.0,177.0705,177.2065,177.0608,177.1871,6455.0
2024-05-08 13:55:00,182.38,182.52,182.37,182.5,9647.0,177.1968,177.3328,177.1871,177.3134,9647.0
2024-05-08 14:00:00,182.5,182.62,182.47,182.5,9492.0,177.3134,177.43,177.2842,177.3134,9492.0
2024-05-08 14:05:00,182.49,182.59,182.47,182.59,5184.0,177.3037,177.4008,177.2842,177.4008,5184.0
2024-05-08 14:10:00,182.59,182.84,182.54,182.79,17827.0,177.4008,177.6437,177.3522,177.5951,17827.0
2024-05-08 14:15:00,182.79,182.92,182.75,182.84,22446.0,177.5951,177.7214,177.5563,177.6437,22446.0
2024-05-08 14:20:00,182.85,183.0,182.83,182.96,50143.0,177.6534,177.7992,177.634,177.7603,50143.0
2024-05-08 14:25:00,182.93,183.14,182.81,183.13,20092.0,177.7312,177.9352,177.6146,177.9255,20092.0
2024-05-08 14:30:00,183.12,183.12,182.99,183.09,8108.0,177.9158,177.9158,177.7895,177.8866,8108.0
2024-05-08 14:35:00,183.09,183.18,182.99,183.16,21369.0,177.8866,177.9741,177.7895,177.9546,21369.0
2024-05-08 14:40:00,183.17,183.27,183.11,183.22,28239.0,177.9643,178.0615,177.906,178.0129,28239.0
2024-05-08 14:45:00,183.23,183.28,183.16,183.24,33833.0,178.0226,178.0712,177.9546,178.0324,33833.0
2024-05-08 14:50:00,183.26,183.28,183.16,183.23,55102.0,178.0518,178.0712,177.9546,178.0226,55102.0
2024-05-08 14:55:00,183.22,183.26,183.12,183.23,32304.0,178.0129,178.0518,177.9158,178.0226,32304.0
2024-05-08 15:00:00,183.23,183.31,183.15,183.26,31034.0,178.0226,178.1004,177.9449,178.0518,31034.0
2024-05-08 15:05:00,183.25,183.32,183.21,183.25,17043.0,178.0421,178.1101,178.0032,178.0421,17043.0
2024-05-08 15:10:00,183.27,183.33,183.21,183.3,20291.0,178.0615,178.1198,178.0032,178.0906,20291.0
2024-05-08 15:15:00,183.28,183.57,183.28,183.51,14966.0,178.0712,178.353,178.0712,178.2947,14966.0
2024-05-08 15:20:00,183.51,183.59,183.48,183.5,17514.0,178.2947,178.3724,178.2655,178.285,17514.0
2024-05-08 15:25:00,183.5,183.55,183.45,183.53,20421.0,178.285,178.3335,178.2364,178.3141,20421.0
2024-05-08 15:30:00,183.54,183.56,183.47,183.53,23623.0,178.3238,178.3433,178.2558,178.3141,23623.0
2024-05-08 15:35:00,183.52,183.64,183.51,183.62,13694.0,178.3044,178.421,178.2947,178.4016,13694.0
2024-05-08 15:40:00,183.61,183.81,183.61,183.77,20606.0,178.3918,178.5862,178.3918,178.5473,20606.0
2024-05-08 15:45:00,183.77,183.84,183.64,183.73,42107.0,178.5473,178.6153,178.421,178.5084,42107.0
2024-05-08 15:50:00,183.77,184.07,183.77,183.93,123415.0,178.5473,178.8388,178.5473,178.7027,123415.0
2024-05-08 15:55:00,183.91,184.03,183.86,183.95,176686.0,178.6833,178.7999,178.6347,178.7222,176686.0
2024-05-09 09:30:00,183.88,184.4,183.79,183.97,80802.0,178.6542,179.1594,178.5667,178.7416,80802.0
2024-05-09 09:35:00,184.02,184.11,183.86,183.97,13629.0,178.7902,178.8776,178.6347,178.7416,13629.0
2024-05-09 09:40:00,183.9,184.13,183.66,183.99,28113.0,178.6736,178.8971,178.4404,178.761,28113.0
2024-05-09 09:45:00,183.96,184.06,183.84,184.03,32939.0,178.7319,178.829,178.6153,178.7999,32939.0
2024-05-09 09:50:00,184.0,184.12,183.93,184.05,26407.0,178.7708,178.8873,178.7027,178.8193,26407.0
2024-05-09 09:55:00,184.07,184.43,184.05,184.38,17283.0,178.8388,179.1885,178.8193,179.14,17283.0
2024-05-09 10:00:00,184.4,184.62,184.38,184.48,19495.0,179.1594,179.3731,179.14,179.2371,19495.0
2024-05-09 10:05:00,184.48,184.64,184.08,184.13,20705.0,179.2371,179.3926,178.8485,178.8971,20705.0
2024-05-09 10:10:00,184.11,184.17,183.88,183.95,32137.0,178.8776,178.9359,178.6542,178.7222,32137.0
2024-05-09 10:15:00,183.98,184.17,183.94,184.01,25298.0,178.7513,178.9359,178.7125,178.7805,25298.0
2024-05-09 10:20:00,184.0,184.33,183.93,184.26,13204.0,178.7708,179.0914,178.7027,179.0234,13204.0
2024-05-09 10:25:00,184.25,184.28,184.03,184.03,15006.0,179.0136,179.0428,178.7999,178.7999,15006.0
2024-05-09 10:30:00,184.06,184.36,184.06,184.13,14519.0,178.829,179.1205,178.829,178.8971,14519.0
2024-05-09 10:35:00,184.13,184.57,184.13,184.53,15478.0,178.8971,179.3246,178.8971,179.2857,15478.0
2024-05-09 10:40:00,184.53,184.59,184.34,184.34,12735.0,179.2857,179.344,179.1011,179.1011,12735.0
2024-05-09 10:45:00,184.38,184.64,184.28,184.6,10610.0,179.14,179.3926,179.0428,179.3537,10610.0
2024-05-09 10:50:00,184.62,184.84,184.56,184.8,27324.0,179.3731,179.5869,179.3148,179.548,27324.0
2024-05-09 10:55:00,184.79,184.79,184.58,184.72,17247.0,179.5383,179.5383,179.3343,179.4703,17247.0
2024-05-09 11:00:00,184.79,184.82,184.68,184.69,16965.0,179.5383,179.5674,179.4314,179.4411,16965.0
2024-05-09 11:05:00,184.69,184.85,184.65,184.68,19136.0,179.4411,179.5966,179.4023,179.4314,19136.0
2024-05-09 11:10:00,184.68,184.76,184.55,184.66,15245.0,179.4314,179.5092,179.3051,179.412,15245.0
2024-05-09 11:15:00,184.67,184.73,184.52,184.63,11000.0,179.4217,179.48,179.276,179.3828,11000.0
2024-05-09 11:20:00,184.65,184.8,184.64,184.72,26710.0,179.4023,179.548,179.3926,179.4703,26710.0
2024-05-09 11:25:00,184.73,184.73,184.65,184.68,14678.0,179.48,179.48,179.4023,179.4314,14678.0
2024-05-09 11:30:00,184.68,184.76,184.54,184.61,15483.0,179.4314,179.5092,179.2954,179.3634,15483.0
2024-05-09 11:35:00,184.62,184.62,184.42,184.42,19527.0,179.3731,179.3731,179.1788,179.1788,19527.0
2024-05-09 11:40:00,184.44,184.55,184.33,184.33,10992.0,179.1982,179.3051,179.0914,179.0914,10992.0
2024-05-09 11:45:00,184.31,184.47,184.26,184.43,16765.0,179.0719,179.2274,179.0234,179.1885,16765.0
2024-05-09 11:50:00,184.44,184.51,184.4,184.48,12580.0,179.1982,179.2663,179.1594,179.2371,12580.0
2024-05-09 11:55:00,184.46,184.46,184.21,184.34,15392.0,179.2177,179.2177,178.9748,179.1011,15392.0
2024-05-09 12:00:00,184.33,184.33,184.26,184.29,8553.0,179.0914,179.0914,179.0234,179.0525,8553.0
2024-05-09 12:05:00,184.27,184.54,184.16,184.51,24324.0,179.0331,179.2954,178.9262,179.2663,24324.0
2024-05-09 12:10:00,184.53,184.54,184.44,184.5,7859.0,179.2857,179.2954,179.1982,179.2565,7859.0
2024-05-09 12:15:00,184.5,184.59,184.39,184.45,6924.0,179.2565,179.344,179.1497,179.208,6924.0
2024-05-09 12:20:00,184.41,184.5,184.39,184.5,6612.0,179.1691,179.2565,179.1497,179.2565,6612.0
2024-05-09 12:25:00,184.52,184.52,184.39,184.44,7722.0,179.276,179.276,179.1497,179.1982,7722.0
2024-05-09 12:30:00,184.45,184.53,184.41,184.49,8176.0,179.208,179.2857,179.1691,179.2468,8176.0
2024-05-09 12:35:00,184.5,184.63,184.49,184.57,16745.0,179.2565,179.3828,179.2468,179.3246,16745.0
2024-05-09 12:40:00,184.59,184.59,184.5,184.52,10301.0,179.344,179.344,179.2565,179.276,10301.0
2024-05-09 12:45:00,184.55,184.61,184.52,184.56,5819.0,179.3051,179.3634,179.276,179.3148,5819.0
2024-05-09 12:50:00,184.54,184.68,184.53,184.65,9516.0,179.2954,179.4314,179.2857,179.4023,9516.0
2024-05-09 12:55:00,184.61,184.74,184.57,184.74,13883.0,179.3634,179.4897,179.3246,179.4897,13883.0
2024-05-09 13:00:00,184.75,184.9,184.61,184.9,48142.0,179.4994,179.6452,179.3634,179.6452,48142.0
2024-05-09 13:05:00,184.89,184.95,184.79,184.79,11673.0,179.6355,179.6938,179.5383,179.5383,11673.0
2024-05-09 13:10:00,184.82,185.05,184.8,185.0,101119.0,179.5674,179.7909,179.548,179.7423,101119.0
2024-05-09 13:15:00,185.01,185.02,184.78,184.84,24137.0,179.752,179.7618,179.5286,179.5869,24137.0
2024-05-09 13:20:00,184.81,185.03,184.62,185.01,64786.0,179.5577,179.7715,179.3731,179.752,64786.0
2024-05-09 13:25:00,185.0,185.15,184.98,185.09,15653.0,179.7423,179.8881,179.7229,179.8298,15653.0
2024-05-09 13:30:00,185.08,185.15,184.98,185.1,7562.0,179.8201,179.8881,179.7229,179.8395,7562.0
2024-05-09 13:35:00,185.12,185.14,185.03,185.08,17710.0,179.8589,179.8784,179.7715,179.8201,17710.0
2024-05-09 13:40:00,185.1,185.1,185.03,185.1,18924.0,179.8395,179.8395,179.7715,179.8395,18924.0
2024-05-09 13:45:00,185.11,185.16,185.05,185.08,17145.0,179.8492,179.8978,179.7909,179.8201,17145.0
2024-05-09 13:50:00,185.08,185.12,184.96,185.0,40335.0,179.8201,179.8589,179.7035,179.7423,40335.0
2024-05-09 13:55:00,184.98,185.07,184.98,185.0,19063.0,179.7229,179.8103,179.7229,179.7423,19063.0
2024-05-09 14:00:00,185.01,185.03,184.91,185.0,21807.0,179.752,179.7715,179.6549,179.7423,21807.0
2024-05-09 14:05:00,185.01,185.06,184.99,185.05,10300.0,179.752,179.8006,179.7326,179.7909,10300.0
2024-05-09 14:10:00,185.06,185.07,184.9,184.99,24146.0,179.8006,179.8103,179.6452,179.7326,24146.0
2024-05-09 14:15:00,184.96,185.07,184.95,185.04,11619.0,179.7035,179.8103,179.6938,179.7812,11619.0
2024-05-09 14:20:00,185.07,185.09,184.93,185.02,22318.0,179.8103,179.8298,179.6743,179.7618,22318.0
2024-05-09 14:25:00,185.04,185.24,185.04,185.23,8437.0,179.7812,179.9755,179.7812,179.9658,8437.0
2024-05-09 14:30:00,185.23,185.25,185.09,185.12,9858.0,179.9658,179.9852,179.8298,179.8589,9858.0
2024-05-09 14:35:00,185.14,185.35,185.11,185.31,7588.0,179.8784,180.0824,179.8492,180.0435,7588.0
2024-05-09 14:40:00,185.28,185.29,185.21,185.23,15517.0,180.0144,180.0241,179.9464,179.9658,15517.0
2024-05-09 14:45:00,185.23,185.34,185.23,185.33,7836.0,179.9658,180.0727,179.9658,180.063,7836.0
2024-05-09 14:50:00,185.3,185.38,185.3,185.38,11134.0,180.0338,180.1115,180.0338,180.1115,11134.0
2024-05-09 14:55:00,185.4,185.47,185.35,185.38,17728.0,180.131,180.199,180.0824,180.1115,17728.0
2024-05-09 15:00:00,185.39,185.44,185.28,185.28,13493.0,180.1212,180.1698,180.0144,180.0144,13493.0
2024-05-09 15:05:00,185.3,185.33,185.24,185.29,16005.0,180.0338,180.063,179.9755,180.0241,16005.0
2024-05-09 15:10:00,185.3,185.49,185.2,185.47,17339.0,180.0338,180.2184,179.9366,180.199,17339.0
2024-05-09 15:15:00,185.46,185.52,185.33,185.33,21639.0,180.1893,180.2476,180.063,180.063,21639.0
2024-05-09 15:20:00,185.32,185.4,185.2,185.37,28881.0,180.0532,180.131,179.9366,180.1018,28881.0
2024-05-09 15:25:00,185.37,185.55,185.33,185.38,26649.0,180.1018,180.2767,180.063,180.1115,26649.0
2024-05-09 15:30:00,185.37,185.55,185.35,185.55,17996.0,180.1018,180.2767,180.0824,180.2767,17996.0
2024-05-09 15:35:00,185.53,185.62,185.49,185.49,21294.0,180.2573,180.3447,180.2184,180.2184,21294.0
2024-05-09 15:40:00,185.46,185.58,185.33,185.41,31960.0,180.1893,180.3058,180.063,180.1407,31960.0
2024-05-09 15:45:00,185.39,185.51,185.32,185.48,44283.0,180.1212,180.2378,180.0532,180.2087,44283.0
2024-05-09 15:50:00,185.48,185.75,185.32,185.34,146848.0,180.2087,180.471,180.0532,180.0727,146848.0
2024-05-09 15:55:00,185.36,185.4,185.21,185.32,295219.0,180.0921,180.131,179.9464,180.0532,295219.0
2024-05-10 09:30:00,186.05,186.64,185.85,186.63,70868.0,180.7625,181.3357,180.5682,181.326,70868.0
2024-05-10 09:35:00,186.59,186.65,186.31,186.4,20272.0,181.2871,181.3454,181.0151,181.1025,20272.0
2024-05-10 09:40:00,186.4,186.4,185.98,186.16,11475.0,181.1025,181.1025,180.6945,180.8694,11475.0
2024-05-10 09:45:00,186.16,186.35,185.99,186.22,15153.0,180.8694,181.054,180.7042,180.9277,15153.0
2024-05-10 09:50:00,186.24,186.4,186.1,186.4,20138.0,180.9471,181.1025,180.8111,181.1025,20138.0
2024-05-10 09:55:00,186.4,186.58,186.18,186.33,27267.0,181.1025,181.2774,180.8888,181.0345,27267.0
2024-05-10 10:00:00,186.29,186.29,185.92,186.08,13562.0,180.9957,180.9957,180.6362,180.7916,13562.0
2024-05-10 10:05:00,186.05,186.2,186.04,186.2,12628.0,180.7625,180.9082,180.7528,180.9082,12628.0
2024-05-10 10:10:00,186.2,186.36,185.95,186.31,27345.0,180.9082,181.0637,180.6653,181.0151,27345.0
2024-05-10 10:15:00,186.27,186.54,186.14,186.19,44357.0,180.9762,181.2386,180.8499,180.8985,44357.0
2024-05-10 10:20:00,186.15,186.26,186.0,186.25,26303.0,180.8597,180.9665,180.7139,180.9568,26303.0
2024-05-10 10:25:00,186.28,186.39,185.99,186.06,30559.0,180.986,181.0928,180.7042,180.7722,30559.0
2024-05-10 10:30:00,186.08,186.1,185.92,185.98,20683.0,180.7916,180.8111,180.6362,180.6945,20683.0
2024-05-10 10:35:00,186.0,186.5,185.97,186.5,22505.0,180.7139,181.1997,180.6848,181.1997,22505.0
2024-05-10 10:40:00,186.52,186.54,186.4,186.43,20330.0,181.2191,181.2386,181.1025,181.1317,20330.0
2024-05-10 10:45:00,186.43,186.5,186.33,186.37,16617.0,181.1317,181.1997,181.0345,181.0734,16617.0
2024-05-10 10:50:00,186.36,186.47,185.76,185.81,12808.0,181.0637,181.1706,180.4807,180.5293,12808.0
2024-05-10 10:55:00,185.8,186.3,185.73,186.2,38976.0,180.5196,181.0054,180.4516,180.9082,38976.0
2024-05-10 11:00:00,186.25,186.27,186.17,186.25,11524.0,180.9568,180.9762,180.8791,180.9568,11524.0
2024-05-10 11:05:00,186.25,186.35,186.09,186.19,20082.0,180.9568,181.054,180.8014,180.8985,20082.0
2024-05-10 11:10:00,186.2,186.4,186.13,186.38,9817.0,180.9082,181.1025,180.8402,181.0831,9817.0
2024-05-10 11:15:00,186.37,186.51,186.34,186.51,67497.0,181.0734,181.2094,181.0443,181.2094,67497.0
2024-05-10 11:20:00,186.48,186.52,186.37,186.44,16285.0,181.1803,181.2191,181.0734,181.1414,16285.0
2024-05-10 11:25:00,186.45,186.45,186.34,186.39,7213.0,181.1511,181.1511,181.0443,181.0928,7213.0
2024-05-10 11:30:00,186.42,186.55,186.37,186.42,10680.0,181.122,181.2483,181.0734,181.122,10680.0
2024-05-10 11:35:00,186.42,186.43,186.33,186.4,13325.0,181.122,181.1317,181.0345,181.1025,13325.0
2024-05-10 11:40:00,186.4,186.48,186.23,186.27,26759.0,181.1025,181.1803,180.9374,180.9762,26759.0
2024-05-10 11:45:00,186.29,186.69,186.29,186.58,10976.0,180.9957,181.3843,180.9957,181.2774,10976.0
2024-05-10 11:50:00,186.57,186.63,186.43,186.47,10029.0,181.2677,181.326,181.1317,181.1706,10029.0
2024-05-10 11:55:00,186.46,186.56,186.42,186.54,8640.0,181.1608,181.258,181.122,181.2386,8640.0
2024-05-10 12:00:00,186.55,186.55,186.31,186.34,6789.0,181.2483,181.2483,181.0151,181.0443,6789.0
2024-05-10 12:05:00,186.36,186.5,186.3,186.48,4919.0,181.0637,181.1997,181.0054,181.1803,4919.0
2024-05-10 12:10:00,186.47,186.54,186.43,186.47,3768.0,181.1706,181.2386,181.1317,181.1706,3768.0
2024-05-10 12:15:00,186.45,186.49,186.41,186.49,3681.0,181.1511,181.19,181.1123,181.19,3681.0
2024-05-10 12:20:00,186.45,186.57,186.4,186.53,8875.0,181.1511,181.2677,181.1025,181.2289,8875.0
2024-05-10 12:25:00,186.54,186.55,186.41,186.45,10157.0,181.2386,181.2483,181.1123,181.1511,10157.0
2024-05-10 12:30:00,186.45,186.53,186.39,186.51,24306.0,181.1511,181.2289,181.0928,181.2094,24306.0
2024-05-10 12:35:00,186.51,186.71,186.46,186.57,15039.0,181.2094,181.4037,181.1608,181.2677,15039.0
2024-05-10 12:40:00,186.58,186.65,186.57,186.65,7833.0,181.2774,181.3454,181.2677,181.3454,7833.0
2024-05-10 12:45:00,186.63,186.85,186.62,186.82,6984.0,181.326,181.5398,181.3163,181.5106,6984.0
2024-05-10 12:50:00,186.83,186.86,186.77,186.84,10877.0,181.5203,181.5495,181.462,181.53,10877.0
2024-05-10 12:55:00,186.84,186.91,186.68,186.74,43064.0,181.53,181.5981,181.3746,181.4329,43064.0
2024-05-10 13:00:00,186.71,186.75,186.59,186.69,8550.0,181.4037,181.4426,181.2871,181.3843,8550.0
2024-05-10 13:05:00,186.7,186.72,186.63,186.67,6438.0,181.394,181.4135,181.326,181.3649,6438.0
2024-05-10 13:10:00,186.67,186.69,186.58,186.6,6082.0,181.3649,181.3843,181.2774,181.2969,6082.0
2024-05-10 13:15:00,186.6,186.69,186.57,186.58,28438.0,181.2969,181.3843,181.2677,181.2774,28438.0
2024-05-10 13:20:00,186.58,186.61,186.51,186.54,12729.0,181.2774,181.3066,181.2094,181.2386,12729.0
2024-05-10 13:25:00,186.51,186.68,186.48,186.68,10681.0,181.2094,181.3746,181.1803,181.3746,10681.0
2024-05-10 13:30:00,186.67,186.68,186.6,186.66,10300.0,181.3649,181.3746,181.2969,181.3552,10300.0
2024-05-10 13:35:00,186.66,186.68,186.59,186.63,8035.0,181.3552,181.3746,181.2871,181.326,8035.0
2024-05-10 13:40:00,186.62,186.67,186.56,186.61,9890.0,181.3163,181.3649,181.258,181.3066,9890.0
2024-05-10 13:45:00,186.59,186.66,186.51,186.65,11494.0,181.2871,181.3552,181.2094,181.3454,11494.0
2024-05-10 13:50:00,186.65,186.69,186.49,186.51,12823.0,181.3454,181.3843,181.19,181.2094,12823.0
2024-05-10 13:55:00,186.5,186.69,186.47,186.69,21462.0,181.1997,181.3843,181.1706,181.3843,21462.0
2024-05-10 14:00:00,186.7,186.7,186.55,186.57,7275.0,181.394,181.394,181.2483,181.2677,7275.0
2024-05-10 14:05:00,186.55,186.7,186.52,186.7,11500.0,181.2483,181.394,181.2191,181.394,11500.0
2024-05-10 14:10:00,186.7,186.78,186.61,186.63,13680.0,181.394,181.4717,181.3066,181.326,13680.0
2024-05-10 14:15:00,186.63,186.83,186.63,186.81,9566.0,181.326,181.5203,181.326,181.5009,9566.0
2024-05-10 14:20:00,186.78,186.78,186.64,186.71,13386.0,181.4717,181.4717,181.3357,181.4037,13386.0
2024-05-10 14:25:00,186.68,186.69,186.64,186.67,30316.0,181.3746,181.3843,181.3357,181.3649,30316.0
2024-05-10 14:30:00,186.68,186.68,186.49,186.53,17319.0,181.3746,181.3746,181.19,181.2289,17319.0
2024-05-10 14:35:00,186.51,186.6,186.48,186.56,20035.0,181.2094,181.2969,181.1803,181.258,20035.0
2024-05-10 14:40:00,186.56,186.66,186.53,186.63,8726.0,181.258,181.3552,181.2289,181.326,8726.0
2024-05-10 14:45:00,186.62,186.75,186.57,186.69,15812.0,181.3163,181.4426,181.2677,181.3843,15812.0
2024-05-10 14:50:00,186.69,186.84,186.67,186.7,16381.0,181.3843,181.53,181.3649,181.394,16381.0
2024-05-10 14:55:00,186.7,186.88,186.64,186.88,16091.0,181.394,181.5689,181.3357,181.5689,16091.0
2024-05-10 15:00:00,186.87,186.89,186.65,186.89,12676.0,181.5592,181.5786,181.3454,181.5786,12676.0
2024-05-10 15:05:00,186.91,187.02,186.85,186.97,23794.0,181.5981,181.7049,181.5398,181.6563,23794.0
2024-05-10 15:10:00,186.98,187.07,186.96,187.04,33537.0,181.6661,181.7535,181.6466,181.7244,33537.0
2024-05-10 15:15:00,187.02,187.1,186.97,187.1,21371.0,181.7049,181.7827,181.6563,181.7827,21371.0
2024-05-10 15:20:00,187.09,187.13,187.02,187.04,11566.0,181.7729,181.8118,181.7049,181.7244,11566.0
2024-05-10 15:25:00,187.04,187.06,186.94,187.01,15325.0,181.7244,181.7438,181.6272,181.6952,15325.0
2024-05-10 15:30:00,187.02,187.08,186.95,187.03,18875.0,181.7049,181.7632,181.6369,181.7146,18875.0
2024-05-10 15:35:00,187.02,187.09,187.0,187.02,27592.0,181.7049,181.7729,181.6855,181.7049,27592.0
2024-05-10 15:40:00,187.02,187.06,186.96,187.0,33294.0,181.7049,181.7438,181.6466,181.6855,33294.0
2024-05-10 15:45:00,186.99,187.03,186.84,186.9,72800.0,181.6758,181.7146,181.53,181.5883,72800.0
2024-05-10 15:50:00,186.9,187.29,186.89,187.15,137037.0,181.5883,181.9673,181.5786,181.8312,137037.0
2024-05-10 15:55:00,187.14,187.35,187.0,187.08,299064.0,181.8215,182.0255,181.6855,181.7632,299064.0
2024-05-13 09:30:00,186.96,187.36,186.67,187.08,195737.0,181.6466,182.0353,181.3649,181.7632,195737.0
2024-05-13 09:35:00,187.16,187.63,187.04,187.38,43100.0,181.8409,182.2976,181.7244,182.0547,43100.0
2024-05-13 09:40:00,187.38,187.52,187.09,187.47,75537.0,182.0547,182.1907,181.7729,182.1421,75537.0
2024-05-13 09:45:00,187.48,187.83,187.4,187.67,40920.0,182.1519,182.4919,182.0741,182.3365,40920.0
2024-05-13 09:50:00,187.7,187.85,187.6,187.77,31274.0,182.3656,182.5113,182.2684,182.4336,31274.0
2024-05-13 09:55:00,187.81,187.82,187.32,187.36,35721.0,182.4725,182.4822,181.9964,182.0353,35721.0
2024-05-13 10:00:00,187.35,187.54,187.35,187.36,26334.0,182.0255,182.2101,182.0255,182.0353,26334.0
2024-05-13 10:05:00,187.35,187.37,187.06,187.09,13296.0,182.0255,182.045,181.7438,181.7729,13296.0
2024-05-13 10:10:00,187.09,187.24,186.97,187.18,9458.0,181.7729,181.9187,181.6563,181.8604,9458.0
2024-05-13 10:15:00,187.21,187.24,186.94,187.15,13387.0,181.8895,181.9187,181.6272,181.8312,13387.0
2024-05-13 10:20:00,187.09,187.15,187.03,187.12,8259.0,181.7729,181.8312,181.7146,181.8021,8259.0
2024-05-13 10:25:00,187.11,187.27,187.05,187.14,50644.0,181.7924,181.9478,181.7341,181.8215,50644.0
2024-05-13 10:30:00,187.13,187.4,187.04,187.22,79789.0,181.8118,182.0741,181.7244,181.8992,79789.0
2024-05-13 10:35:00,187.23,187.44,187.22,187.3,62353.0,181.909,182.113,181.8992,181.977,62353.0
2024-05-13 10:40:00,187.31,187.44,187.22,187.23,11282.0,181.9867,182.113,181.8992,181.909,11282.0
2024-05-13 10:45:00,187.23,187.44,187.16,187.38,11838.0,181.909,182.113,181.8409,182.0547,11838.0
2024-05-13 10:50:00,187.4,187.63,187.4,187.62,19015.0,182.0741,182.2976,182.0741,182.2879,19015.0
2024-05-13 10:55:00,187.61,187.71,187.51,187.71,71666.0,182.2782,182.3753,182.181,182.3753,71666.0
2024-05-13 11:00:00,187.72,187.76,187.59,187.69,6489.0,182.385,182.4239,182.2587,182.3559,6489.0
2024-05-13 11:05:00,187.75,187.93,187.75,187.9,10998.0,182.4142,182.5891,182.4142,182.5599,10998.0
2024-05-13 11:10:00,187.92,188.15,187.9,188.15,52038.0,182.5793,182.8028,182.5599,182.8028,52038.0
2024-05-13 11:15:00,188.16,188.16,187.92,187.97,19708.0,182.8125,182.8125,182.5793,182.6279,19708.0
2024-05-13 11:20:00,187.96,187.99,187.85,187.85,9946.0,182.6182,182.6474,182.5113,182.5113,9946.0
2024-05-13 11:25:00,187.84,187.87,187.69,187.78,18502.0,182.5016,182.5308,182.3559,182.4433,18502.0
2024-05-13 11:30:00,187.7,187.87,187.55,187.81,9969.0,182.3656,182.5308,182.2199,182.4725,9969.0
2024-05-13 11:35:00,187.83,188.1,187.81,188.09,9045.0,182.4919,182.7542,182.4725,182.7445,9045.0
2024-05-13 11:40:00,188.09,188.09,187.89,187.93,10504.0,182.7445,182.7445,182.5502,182.5891,10504.0
2024-05-13 11:45:00,187.95,188.03,187.91,187.98,10085.0,182.6085,182.6862,182.5696,182.6376,10085.0
2024-05-13 11:50:00,188.0,188.0,187.86,188.0,10161.0,182.6571,182.6571,182.5211,182.6571,10161.0
2024-05-13 11:55:00,188.01,188.13,188.0,188.03,11750.0,182.6668,182.7834,182.6571,182.6862,11750.0
2024-05-13 12:00:00,188.02,188.02,187.81,187.83,8886.0,182.6765,182.6765,182.4725,182.4919,8886.0
2024-05-13 12:05:00,187.84,187.99,187.84,187.9,10444.0,182.5016,182.6474,182.5016,182.5599,10444.0
2024-05-13 12:10:00,187.87,188.0,187.86,187.97,7597.0,182.5308,182.6571,182.5211,182.6279,7597.0
2024-05-13 12:15:00,187.97,188.27,187.95,188.16,13196.0,182.6279,182.9194,182.6085,182.8125,13196.0
2024-05-13 12:20:00,188.16,188.24,188.13,188.17,9709.0,182.8125,182.8903,182.7834,182.8222,9709.0
2024-05-13 12:25:00,188.16,188.2,188.06,188.06,10419.0,182.8125,182.8514,182.7154,182.7154,10419.0
2024-05-13 12:30:00,188.07,188.19,188.06,188.19,8844.0,182.7251,182.8417,182.7154,182.8417,8844.0
2024-05-13 12:35:00,188.18,188.24,188.15,188.23,14058.0,182.832,182.8903,182.8028,182.8805,14058.0
2024-05-13 12:40:00,188.22,188.29,188.06,188.25,14242.0,182.8708,182.9388,182.7154,182.9,14242.0
2024-05-13 12:45:00,188.28,188.34,188.26,188.26,11248.0,182.9291,182.9874,182.9097,182.9097,11248.0
2024-05-13 12:50:00,188.26,188.38,188.19,188.26,9285.0,182.9097,183.0263,182.8417,182.9097,9285.0
2024-05-13 12:55:00,188.24,188.29,188.05,188.05,14613.0,182.8903,182.9388,182.7057,182.7057,14613.0
2024-05-13 13:00:00,187.96,188.01,187.93,187.99,33519.0,182.6182,182.6668,182.5891,182.6474,33519.0
2024-05-13 13:05:00,188.0,188.03,187.82,187.94,15507.0,182.6571,182.6862,182.4822,182.5988,15507.0
2024-05-13 13:10:00,187.89,188.08,187.77,187.96,12603.0,182.5502,182.7348,182.4336,182.6182,12603.0
2024-05-13 13:15:00,187.93,188.12,187.91,188.1,7604.0,182.5891,182.7737,182.5696,182.7542,7604.0
2024-05-13 13:20:00,188.12,188.21,188.06,188.06,7820.0,182.7737,182.8611,182.7154,182.7154,7820.0
2024-05-13 13:25:00,188.04,188.06,187.88,187.91,9852.0,182.6959,182.7154,182.5405,182.5696,9852.0
2024-05-13 13:30:00,187.92,187.94,187.83,187.94,5381.0,182.5793,182.5988,182.4919,182.5988,5381.0
2024-05-13 13:35:00,187.96,187.96,187.83,187.89,12030.0,182.6182,182.6182,182.4919,182.5502,12030.0
2024-05-13 13:40:00,187.88,187.96,187.87,187.94,14654.0,182.5405,182.6182,182.5308,182.5988,14654.0
2024-05-13 13:45:00,187.94,188.03,187.87,187.92,14881.0,182.5988,182.6862,182.5308,182.5793,14881.0
2024-05-13 13:50:00,187.9,187.92,187.82,187.88,10786.0,182.5599,182.5793,182.4822,182.5405,10786.0
2024-05-13 13:55:00,187.86,188.02,187.82,187.99,13611.0,182.5211,182.6765,182.4822,182.6474,13611.0
2024-05-13 14:00:00,187.98,187.98,187.74,187.93,14624.0,182.6376,182.6376,182.4045,182.5891,14624.0
2024-05-13 14:05:00,187.93,187.96,187.83,187.92,10498.0,182.5891,182.6182,182.4919,182.5793,10498.0
2024-05-13 14:10:00,187.95,187.98,187.91,187.95,10436.0,182.6085,182.6376,182.5696,182.6085,10436.0
2024-05-13 14:15:00,187.91,187.97,187.85,187.95,6501.0,182.5696,182.6279,182.5113,182.6085,6501.0
2024-05-13 14:20:00,187.95,187.98,187.88,187.95,7406.0,182.6085,182.6376,182.5405,182.6085,7406.0
2024-05-13 14:25:00,187.96,187.98,187.9,187.95,10116.0,182.6182,182.6376,182.5599,182.6085,10116.0
2024-05-13 14:30:00,187.9,187.94,187.82,187.94,8562.0,182.5599,182.5988,182.4822,182.5988,8562.0
2024-05-13 14:35:00,187.98,187.98,187.91,187.91,7644.0,182.6376,182.6376,182.5696,182.5696,7644.0
2024-05-13 14:40:00,187.93,187.94,187.87,187.9,38532.0,182.5891,182.5988,182.5308,182.5599,38532.0
2024-05-13 14:45:00,187.93,187.96,187.82,187.83,25061.0,182.5891,182.6182,182.4822,182.4919,25061.0
2024-05-13 14:50:00,187.84,187.88,187.76,187.78,9691.0,182.5016,182.5405,182.4239,182.4433,9691.0
2024-05-13 14:55:00,187.78,187.93,187.74,187.93,12070.0,182.4433,182.5891,182.4045,182.5891,12070.0
2024-05-13 15:00:00,187.93,188.02,187.91,188.02,14775.0,182.5891,182.6765,182.5696,182.6765,14775.0
2024-05-13 15:05:00,188.02,188.05,187.88,187.9,20172.0,182.6765,182.7057,182.5405,182.5599,20172.0
2024-05-13 15:10:00,187.89,187.94,187.85,187.92,12460.0,182.5502,182.5988,182.5113,182.5793,12460.0
2024-05-13 15:15:00,187.9,188.0,187.89,187.96,18341.0,182.5599,182.6571,182.5502,182.6182,18341.0
2024-05-13 15:20:00,187.95,188.04,187.92,187.94,21671.0,182.6085,182.6959,182.5793,182.5988,21671.0
2024-05-13 15:25:00,187.93,187.98,187.8,187.93,17801.0,182.5891,182.6376,182.4628,182.5891,17801.0
2024-05-13 15:30:00,187.92,187.98,187.87,187.95,19309.0,182.5793,182.6376,182.5308,182.6085,19309.0
2024-05-13 15:35:00,187.94,188.06,187.89,187.97,42161.0,182.5988,182.7154,182.5502,182.6279,42161.0
2024-05-13 15:40:00,187.99,188.13,187.99,188.08,29905.0,182.6474,182.7834,182.6474,182.7348,29905.0
2024-05-13 15:45:00,188.08,188.13,187.93,188.06,62587.0,182.7348,182.7834,182.5891,182.7154,62587.0
2024-05-13 15:50:00,188.05,188.29,188.04,188.2,64719.0,182.7057,182.9388,182.6959,182.8514,64719.0
2024-05-13 15:55:00,188.08,188.19,187.75,187.83,156582.0,182.7348,182.8417,182.4142,182.4919,156582.0
2024-05-14 09:30:00,187.55,188.49,187.1,188.1,97743.0,182.2199,183.1331,181.7827,182.7542,97743.0
2024-05-14 09:35:00,188.11,188.33,187.9,188.0,11679.0,182.7639,182.9777,182.5599,182.6571,11679.0
2024-05-14 09:40:00,187.97,188.36,187.97,188.34,19444.0,182.6279,183.0068,182.6279,182.9874,19444.0
2024-05-14 09:45:00,188.29,188.52,188.18,188.38,39511.0,182.9388,183.1623,182.832,183.0263,39511.0
2024-05-14 09:50:00,188.36,188.7,188.33,188.61,13949.0,183.0068,183.3372,182.9777,183.2497,13949.0
2024-05-14 09:55:00,188.75,188.97,188.66,188.71,28888.0,183.3858,183.5995,183.2983,183.3469,28888.0
2024-05-14 10:00:00,188.73,188.91,188.64,188.73,39200.0,183.3663,183.5412,183.2789,183.3663,39200.0
2024-05-14 10:05:00,188.74,188.91,188.64,188.91,12526.0,183.376,183.5412,183.2789,183.5412,12526.0
2024-05-14 10:10:00,188.94,189.48,188.87,189.35,96017.0,183.5704,184.095,183.5023,183.9687,96017.0
2024-05-14 10:15:00,189.39,189.61,189.29,189.53,52439.0,184.0076,184.2213,183.9104,184.1436,52439.0
2024-05-14 10:20:00,189.58,190.39,189.56,190.39,116699.0,184.1922,184.9792,184.1727,184.9792,116699.0
2024-05-14 10:25:00,190.41,190.83,190.35,190.82,62998.0,184.9986,185.4066,184.9403,185.3969,62998.0
2024-05-14 10:30:00,190.83,191.1,190.58,190.58,71510.0,185.4066,185.669,185.1638,185.1638,71510.0
2024-05-14 10:35:00,190.6,190.6,189.96,190.11,34018.0,185.1832,185.1832,184.5614,184.7071,34018.0
2024-05-14 10:40:00,190.06,190.32,189.88,190.32,26142.0,184.6585,184.9111,184.4836,184.9111,26142.0
2024-05-14 10:45:00,190.32,190.33,190.05,190.19,7970.0,184.9111,184.9209,184.6488,184.7848,7970.0
2024-05-14 10:50:00,190.12,190.33,190.04,190.25,18201.0,184.7168,184.9209,184.6391,184.8431,18201.0
2024-05-14 10:55:00,190.25,190.69,190.22,190.59,20895.0,184.8431,185.2706,184.814,185.1735,20895.0
2024-05-14 11:00:00,190.65,190.72,190.47,190.66,10466.0,185.2318,185.2998,185.0569,185.2415,10466.0
2024-05-14 11:05:00,190.63,190.88,190.59,190.88,11534.0,185.2123,185.4552,185.1735,185.4552,11534.0
2024-05-14 11:10:00,190.92,190.95,190.77,190.91,19347.0,185.4941,185.5232,185.3484,185.4844,19347.0
2024-05-14 11:15:00,190.91,191.2,190.75,190.75,30647.0,185.4844,185.7661,185.3289,185.3289,30647.0
2024-05-14 11:20:00,190.75,190.75,190.55,190.71,17091.0,185.3289,185.3289,185.1346,185.2901,17091.0
2024-05-14 11:25:00,190.71,190.92,190.68,190.89,17420.0,185.2901,185.4941,185.2609,185.4649,17420.0
2024-05-14 11:30:00,190.88,190.92,190.39,190.48,18231.0,185.4552,185.4941,184.9792,185.0666,18231.0
2024-05-14 11:35:00,190.41,190.55,190.36,190.54,9971.0,184.9986,185.1346,184.95,185.1249,9971.0
2024-05-14 11:40:00,190.56,190.74,190.49,190.62,22677.0,185.1443,185.3192,185.0763,185.2026,22677.0
2024-05-14 11:45:00,190.64,190.79,190.55,190.75,28115.0,185.222,185.3678,185.1346,185.3289,28115.0
2024-05-14 11:50:00,190.74,190.91,190.66,190.84,28913.0,185.3192,185.4844,185.2415,185.4164,28913.0
2024-05-14 11:55:00,190.86,190.89,190.67,190.73,13682.0,185.4358,185.4649,185.2512,185.3095,13682.0
2024-05-14 12:00:00,190.71,190.75,190.5,190.69,24909.0,185.2901,185.3289,185.086,185.2706,24909.0
2024-05-14 12:05:00,190.69,190.85,190.6,190.76,22154.0,185.2706,185.4261,185.1832,185.3386,22154.0
2024-05-14 12:10:00,190.75,190.78,190.56,190.59,71507.0,185.3289,185.3581,185.1443,185.1735,71507.0
2024-05-14 12:15:00,190.59,190.68,190.47,190.59,43731.0,185.1735,185.2609,185.0569,185.1735,43731.0
2024-05-14 12:20:00,190.59,190.68,190.51,190.68,22516.0,185.1735,185.2609,185.0957,185.2609,22516.0
2024-05-14 12:25:00,190.74,190.81,190.69,190.74,17687.0,185.3192,185.3872,185.2706,185.3192,17687.0
2024-05-14 12:30:00,190.75,190.8,190.69,190.78,12577.0,185.3289,185.3775,185.2706,185.3581,12577.0
2024-05-14 12:35:00,190.78,190.82,190.66,190.68,15169.0,185.3581,185.3969,185.2415,185.2609,15169.0
2024-05-14 12:40:00,190.68,190.76,190.67,190.7,10845.0,185.2609,185.3386,185.2512,185.2803,10845.0
2024-05-14 12:45:00,190.7,190.75,190.57,190.72,21259.0,185.2803,185.3289,185.154,185.2998,21259.0
2024-05-14 12:50:00,190.71,190.86,190.59,190.66,11666.0,185.2901,185.4358,185.1735,185.2415,11666.0
2024-05-14 12:55:00,190.66,190.66,190.39,190.6,15365.0,185.2415,185.2415,184.9792,185.1832,15365.0
2024-05-14 13:00:00,190.6,190.75,190.34,190.41,19682.0,185.1832,185.3289,184.9306,184.9986,19682.0
2024-05-14 13:05:00,190.41,190.56,190.32,190.49,42382.0,184.9986,185.1443,184.9111,185.0763,42382.0
2024-05-14 13:10:00,190.5,190.51,190.16,190.27,24247.0,185.086,185.0957,184.7557,184.8626,24247.0
2024-05-14 13:15:00,190.28,190.46,190.22,190.41,30963.0,184.8723,185.0472,184.814,184.9986,30963.0
2024-05-14 13:20:00,190.42,190.61,190.38,190.55,37467.0,185.0083,185.1929,184.9694,185.1346,37467.0
2024-05-14 13:25:00,190.55,190.6,190.45,190.59,18533.0,185.1346,185.1832,185.0374,185.1735,18533.0
2024-05-14 13:30:00,190.58,190.78,190.55,190.75,22492.0,185.1638,185.3581,185.1346,185.3289,22492.0
2024-05-14 13:35:00,190.74,190.83,190.72,190.75,8543.0,185.3192,185.4066,185.2998,185.3289,8543.0
2024-05-14 13:40:00,190.76,190.9,190.76,190.82,8948.0,185.3386,185.4747,185.3386,185.3969,8948.0
2024-05-14 13:45:00,190.84,190.89,190.68,190.7,12436.0,185.4164,185.4649,185.2609,185.2803,12436.0
2024-05-14 13:50:00,190.71,190.71,190.53,190.64,10634.0,185.2901,185.2901,185.1152,185.222,10634.0
2024-05-14 13:55:00,190.62,190.69,190.43,190.55,11973.0,185.2026,185.2706,185.018,185.1346,11973.0
2024-05-14 14:00:00,190.54,190.75,190.54,190.69,7869.0,185.1249,185.3289,185.1249,185.2706,7869.0
2024-05-14 14:05:00,190.69,190.91,190.67,190.79,13177.0,185.2706,185.4844,185.2512,185.3678,13177.0
2024-05-14 14:10:00,190.81,190.96,190.71,190.92,10909.0,185.3872,185.533,185.2901,185.4941,10909.0
2024-05-14 14:15:00,190.94,191.08,190.9,191.06,17025.0,185.5135,185.6495,185.4747,185.6301,17025.0
2024-05-14 14:20:00,191.09,191.16,190.95,190.97,19238.0,185.6593,185.7273,185.5232,185.5427,19238.0
2024-05-14 14:25:00,191.01,191.08,190.96,191.03,15793.0,185.5815,185.6495,185.533,185.601,15793.0
2024-05-14 14:30:00,191.02,191.09,190.88,190.99,12208.0,185.5912,185.6593,185.4552,185.5621,12208.0
2024-05-14 14:35:00,191.01,191.05,190.97,191.05,18450.0,185.5815,185.6204,185.5427,185.6204,18450.0
2024-05-14 14:40:00,191.08,191.16,191.03,191.09,16805.0,185.6495,185.7273,185.601,185.6593,16805.0
2024-05-14 14:45:00,191.11,191.19,191.04,191.06,11749.0,185.6787,185.7564,185.6107,185.6301,11749.0
2024-05-14 14:50:00,191.07,191.07,190.9,190.97,13754.0,185.6398,185.6398,185.4747,185.5427,13754.0
2024-05-14 14:55:00,190.98,191.13,190.98,191.08,8434.0,185.5524,185.6981,185.5524,185.6495,8434.0
2024-05-14 15:00:00,191.08,191.27,191.07,191.12,16324.0,185.6495,185.8341,185.6398,185.6884,16324.0
2024-05-14 15:05:00,191.12,191.17,190.95,191.01,13124.0,185.6884,185.737,185.5232,185.5815,13124.0
2024-05-14 15:10:00,191.02,191.06,190.88,190.9,18865.0,185.5912,185.6301,185.4552,185.4747,18865.0
2024-05-14 15:15:00,190.9,191.15,190.89,191.08,26568.0,185.4747,185.7176,185.4649,185.6495,26568.0
2024-05-14 15:20:00,191.07,191.24,190.96,190.97,29556.0,185.6398,185.805,185.533,185.5427,29556.0
2024-05-14 15:25:00,190.95,191.06,190.78,191.0,22484.0,185.5232,185.6301,185.3581,185.5718,22484.0
2024-05-14 15:30:00,190.99,191.09,190.92,190.97,25877.0,185.5621,185.6593,185.4941,185.5427,25877.0
2024-05-14 15:35:00,190.98,191.05,190.89,190.99,19876.0,185.5524,185.6204,185.4649,185.5621,19876.0
2024-05-14 15:40:00,190.98,191.15,190.98,191.12,25720.0,185.5524,185.7176,185.5524,185.6884,25720.0
2024-05-14 15:45:00,191.13,191.13,190.89,191.08,34900.0,185.6981,185.6981,185.4649,185.6495,34900.0
2024-05-14 15:50:00,191.07,191.46,190.63,191.27,122599.0,185.6398,186.0187,185.2123,185.8341,122599.0
2024-05-14 15:55:00,191.26,191.45,191.09,191.25,280268.0,185.8244,186.009,185.6593,185.8147,280268.0
2024-05-15 09:30:00,192.36,192.8,192.16,192.36,114591.0,186.8932,187.3207,186.6988,186.8932,114591.0
2024-05-15 09:35:00,192.38,192.49,191.89,192.17,22192.0,186.9126,187.0195,186.4365,186.7086,22192.0
2024-05-15 09:40:00,192.21,192.76,192.19,192.68,25581.0,186.7474,187.2818,186.728,187.2041,25581.0
2024-05-15 09:45:00,192.66,192.97,192.46,192.9,28715.0,187.1846,187.4858,186.9903,187.4178,28715.0
2024-05-15 09:50:00,192.89,193.08,192.76,192.92,50120.0,187.4081,187.5927,187.2818,187.4372,50120.0
2024-05-15 09:55:00,192.96,193.21,192.89,193.15,25934.0,187.4761,187.719,187.4081,187.6607,25934.0
2024-05-15 10:00:00,193.13,193.46,192.93,193.4,38939.0,187.6413,187.9619,187.447,187.9036,38939.0
2024-05-15 10:05:00,193.39,193.42,192.88,192.95,19298.0,187.8939,187.923,187.3984,187.4664,19298.0
2024-05-15 10:10:00,192.92,192.96,192.69,192.85,15597.0,187.4372,187.4761,187.2138,187.3692,15597.0
2024-05-15 10:15:00,192.92,193.15,192.91,193.02,15477.0,187.4372,187.6607,187.4275,187.5344,15477.0
2024-05-15 10:20:00,193.02,193.18,192.96,193.18,10726.0,187.5344,187.6899,187.4761,187.6899,10726.0
2024-05-15 10:25:00,193.19,193.29,193.06,193.08,10979.0,187.6996,187.7967,187.5733,187.5927,10979.0
2024-05-15 10:30:00,193.04,193.11,192.95,193.06,13684.0,187.5538,187.6218,187.4664,187.5733,13684.0
2024-05-15 10:35:00,193.06,193.22,192.93,192.98,13527.0,187.5733,187.7287,187.447,187.4955,13527.0
2024-05-15 10:40:00,192.96,193.07,192.94,192.99,10412.0,187.4761,187.583,187.4567,187.5053,10412.0
2024-05-15 10:45:00,192.99,193.17,192.98,193.08,13598.0,187.5053,187.6801,187.4955,187.5927,13598.0
2024-05-15 10:50:00,193.06,193.28,193.0,193.24,11616.0,187.5733,187.787,187.515,187.7482,11616.0
2024-05-15 10:55:00,193.24,193.42,193.24,193.32,17538.0,187.7482,187.923,187.7482,187.8259,17538.0
2024-05-15 11:00:00,193.34,193.46,193.3,193.34,16125.0,187.8453,187.9619,187.8064,187.8453,16125.0
2024-05-15 11:05:00,193.36,193.67,193.3,193.66,23901.0,187.8647,188.1659,187.8064,188.1562,23901.0
2024-05-15 11:10:00,193.66,193.71,193.46,193.7,15799.0,188.1562,188.2048,187.9619,188.1951,15799.0
2024-05-15 11:15:00,193.7,193.72,193.55,193.65,12408.0,188.1951,188.2145,188.0493,188.1465,12408.0
2024-05-15 11:20:00,193.73,193.73,193.43,193.54,9909.0,188.2242,188.2242,187.9328,188.0396,9909.0
2024-05-15 11:25:00,193.56,193.72,193.42,193.69,12575.0,188.0591,188.2145,187.923,188.1854,12575.0
2024-05-15 11:30:00,193.71,193.75,193.61,193.61,10799.0,188.2048,188.2437,188.1076,188.1076,10799.0
2024-05-15 11:35:00,193.61,193.74,193.51,193.73,12627.0,188.1076,188.2339,188.0105,188.2242,12627.0
2024-05-15 11:40:00,193.72,193.91,193.7,193.9,19988.0,188.2145,188.3991,188.1951,188.3894,19988.0
2024-05-15 11:45:00,193.9,193.92,193.76,193.76,20566.0,188.3894,188.4088,188.2534,188.2534,20566.0
2024-05-15 11:50:00,193.76,193.83,193.7,193.81,11320.0,188.2534,188.3214,188.1951,188.302,11320.0
2024-05-15 11:55:00,193.78,193.83,193.7,193.75,7403.0,188.2728,188.3214,188.1951,188.2437,7403.0
2024-05-15 12:00:00,193.73,193.85,193.59,193.81,16080.0,188.2242,188.3408,188.0882,188.302,16080.0
2024-05-15 12:05:00,193.82,193.99,193.73,193.98,21738.0,188.3117,188.4768,188.2242,188.4671,21738.0
2024-05-15 12:10:00,193.99,194.17,193.97,194.0,27045.0,188.4768,188.6517,188.4574,188.4866,27045.0
2024-05-15 12:15:00,194.03,194.21,193.99,194.19,12228.0,188.5157,188.6906,188.4768,188.6712,12228.0
2024-05-15 12:20:00,194.19,194.38,194.18,194.33,20520.0,188.6712,188.8558,188.6614,188.8072,20520.0
2024-05-15 12:25:00,194.32,194.48,194.29,194.46,17944.0,188.7975,188.9529,188.7683,188.9335,17944.0
2024-05-15 12:30:00,194.43,194.68,194.4,194.68,17994.0,188.9043,189.1472,188.8752,189.1472,17994.0
2024-05-15 12:35:00,194.65,194.66,194.46,194.48,34959.0,189.1181,189.1278,188.9335,188.9529,34959.0
2024-05-15 12:40:00,194.48,194.6,194.41,194.58,20182.0,188.9529,189.0695,188.8849,189.0501,20182.0
2024-05-15 12:45:00,194.56,194.78,194.48,194.78,22872.0,189.0306,189.2444,188.9529,189.2444,22872.0
2024-05-15 12:50:00,194.77,194.88,194.72,194.77,26781.0,189.2347,189.3415,189.1861,189.2347,26781.0
2024-05-15 12:55:00,194.74,194.99,194.72,194.96,23399.0,189.2055,189.4484,189.1861,189.4193,23399.0
2024-05-15 13:00:00,194.96,194.99,194.85,194.98,19611.0,189.4193,189.4484,189.3124,189.4387,19611.0
2024-05-15 13:05:00,194.98,195.19,194.96,195.12,53067.0,189.4387,189.6427,189.4193,189.5747,53067.0
2024-05-15 13:10:00,195.12,195.29,195.07,195.28,17484.0,189.5747,189.7399,189.5261,189.7302,17484.0
2024-05-15 13:15:00,195.3,195.34,195.17,195.2,29739.0,189.7496,189.7885,189.6233,189.6525,29739.0
2024-05-15 13:20:00,195.19,195.26,195.05,195.06,38448.0,189.6427,189.7107,189.5067,189.5164,38448.0
2024-05-15 13:25:00,195.06,195.09,194.8,195.08,85191.0,189.5164,189.5456,189.2638,189.5359,85191.0
2024-05-15 13:30:00,195.09,195.11,195.01,195.08,12262.0,189.5456,189.565,189.4679,189.5359,12262.0
2024-05-15 13:35:00,195.09,195.28,195.05,195.23,11297.0,189.5456,189.7302,189.5067,189.6816,11297.0
2024-05-15 13:40:00,195.23,195.24,194.97,195.11,28992.0,189.6816,189.6913,189.429,189.565,28992.0
2024-05-15 13:45:00,195.14,195.16,195.03,195.07,13373.0,189.5942,189.6136,189.4873,189.5261,13373.0
2024-05-15 13:50:00,195.07,195.16,195.01,195.14,25016.0,189.5261,189.6136,189.4679,189.5942,25016.0
2024-05-15 13:55:00,195.13,195.23,195.08,195.2,28429.0,189.5844,189.6816,189.5359,189.6525,28429.0
2024-05-15 14:00:00,195.21,195.31,195.16,195.24,31373.0,189.6622,189.7593,189.6136,189.6913,31373.0
2024-05-15 14:05:00,195.24,195.34,195.23,195.23,18823.0,189.6913,189.7885,189.6816,189.6816,18823.0
2024-05-15 14:10:00,195.19,195.21,195.06,195.21,17879.0,189.6427,189.6622,189.5164,189.6622,17879.0
2024-05-15 14:15:00,195.19,195.19,194.98,195.01,19411.0,189.6427,189.6427,189.4387,189.4679,19411.0
2024-05-15 14:20:00,194.99,195.09,194.96,195.08,14085.0,189.4484,189.5456,189.4193,189.5359,14085.0
2024-05-15 14:25:00,195.06,195.16,195.0,195.13,19893.0,189.5164,189.6136,189.4581,189.5844,19893.0
2024-05-15 14:30:00,195.14,195.23,195.08,195.19,38361.0,189.5942,189.6816,189.5359,189.6427,38361.0
2024-05-15 14:35:00,195.22,195.39,195.18,195.33,37705.0,189.6719,189.8371,189.633,189.7788,37705.0
2024-05-15 14:40:00,195.34,195.36,195.12,195.23,16884.0,189.7885,189.8079,189.5747,189.6816,16884.0
2024-05-15 14:45:00,195.23,195.32,195.2,195.24,20298.0,189.6816,189.769,189.6525,189.6913,20298.0
2024-05-15 14:50:00,195.24,195.56,195.23,195.5,22808.0,189.6913,190.0022,189.6816,189.9439,22808.0
2024-05-15 14:55:00,195.47,195.5,195.35,195.45,21311.0,189.9148,189.9439,189.7982,189.8953,21311.0
2024-05-15 15:00:00,195.43,195.44,195.25,195.34,24641.0,189.8759,189.8856,189.701,189.7885,24641.0
2024-05-15 15:05:00,195.34,195.46,195.3,195.3,23867.0,189.7885,189.9051,189.7496,189.7496,23867.0
2024-05-15 15:10:00,195.3,195.32,195.22,195.26,21890.0,189.7496,189.769,189.6719,189.7107,21890.0
2024-05-15 15:15:00,195.26,195.35,195.19,195.3,20941.0,189.7107,189.7982,189.6427,189.7496,20941.0
2024-05-15 15:20:00,195.28,195.47,195.21,195.3,25207.0,189.7302,189.9148,189.6622,189.7496,25207.0
2024-05-15 15:25:00,195.28,195.37,195.25,195.31,19167.0,189.7302,189.8176,189.701,189.7593,19167.0
2024-05-15 15:30:00,195.31,195.37,195.18,195.22,37124.0,189.7593,189.8176,189.633,189.6719,37124.0
2024-05-15 15:35:00,195.2,195.35,195.11,195.14,33239.0,189.6525,189.7982,189.565,189.5942,33239.0
2024-05-15 15:40:00,195.12,195.35,195.1,195.17,50183.0,189.5747,189.7982,189.5553,189.6233,50183.0
2024-05-15 15:45:00,195.15,195.33,195.09,195.28,87885.0,189.6039,189.7788,189.5456,189.7302,87885.0
2024-05-15 15:50:00,195.27,195.41,194.87,194.97,151322.0,189.7205,189.8565,189.3318,189.429,151322.0
2024-05-15 15:55:00,194.93,195.61,194.92,195.55,475803.0,189.3901,190.0508,189.3804,189.9925,475803.0
2024-05-16 09:30:00,193.1,194.2,192.59,193.73,122534.0,187.6121,188.6809,187.1166,188.2242,122534.0
2024-05-16 09:35:00,193.66,194.0,193.35,193.99,31389.0,188.1562,188.4866,187.855,188.4768,31389.0
2024-05-16 09:40:00,193.99,194.5,193.97,194.47,24635.0,188.4768,188.9723,188.4574,188.9432,24635.0
2024-05-16 09:45:00,194.48,195.0,194.35,194.96,58029.0,188.9529,189.4581,188.8266,189.4193,58029.0
2024-05-16 09:50:00,194.96,195.0,194.62,194.71,35279.0,189.4193,189.4581,189.0889,189.1764,35279.0
2024-05-16 09:55:00,194.75,194.77,194.37,194.41,29188.0,189.2152,189.2347,188.846,188.8849,29188.0
2024-05-16 10:00:00,194.44,195.02,194.35,195.0,56952.0,188.9141,189.4776,188.8266,189.4581,56952.0
2024-05-16 10:05:00,194.96,194.96,194.59,194.7,46644.0,189.4193,189.4193,189.0598,189.1667,46644.0
2024-05-16 10:10:00,194.68,194.96,194.6,194.83,28861.0,189.1472,189.4193,189.0695,189.293,28861.0
2024-05-16 10:15:00,194.83,194.86,194.53,194.68,34814.0,189.293,189.3221,189.0015,189.1472,34814.0
2024-05-16 10:20:00,194.7,194.89,194.61,194.75,36250.0,189.1667,189.3513,189.0792,189.2152,36250.0
2024-05-16 10:25:00,194.75,194.89,194.68,194.77,21621.0,189.2152,189.3513,189.1472,189.2347,21621.0
2024-05-16 10:30:00,194.8,194.82,194.37,194.44,24566.0,189.2638,189.2833,188.846,188.9141,24566.0
2024-05-16 10:35:00,194.41,194.63,194.39,194.49,17848.0,188.8849,189.0987,188.8655,188.9626,17848.0
2024-05-16 10:40:00,194.45,194.77,194.35,194.69,37802.0,188.9238,189.2347,188.8266,189.1569,37802.0
2024-05-16 10:45:00,194.66,194.94,194.62,194.92,32441.0,189.1278,189.3998,189.0889,189.3804,32441.0
2024-05-16 10:50:00,194.94,195.11,194.89,195.11,26079.0,189.3998,189.565,189.3513,189.565,26079.0
2024-05-16 10:55:00,195.11,195.13,194.81,194.94,37748.0,189.565,189.5844,189.2735,189.3998,37748.0
2024-05-16 11:00:00,194.95,195.16,194.84,195.14,23989.0,189.4096,189.6136,189.3027,189.5942,23989.0
2024-05-16 11:05:00,195.14,195.3,195.09,195.26,19760.0,189.5942,189.7496,189.5456,189.7107,19760.0
2024-05-16 11:10:00,195.24,195.28,194.84,194.96,41718.0,189.6913,189.7302,189.3027,189.4193,41718.0
2024-05-16 11:15:00,194.97,195.08,194.9,195.06,20410.0,189.429,189.5359,189.361,189.5164,20410.0
2024-05-16 11:20:00,195.06,195.06,194.88,195.0,18083.0,189.5164,189.5164,189.3415,189.4581,18083.0
2024-05-16 11:25:00,195.0,195.12,194.91,195.05,37919.0,189.4581,189.5747,189.3707,189.5067,37919.0
2024-05-16 11:30:00,195.04,195.29,194.98,195.24,15913.0,189.497,189.7399,189.4387,189.6913,15913.0
2024-05-16 11:35:00,195.3,195.3,195.12,195.2,24498.0,189.7496,189.7496,189.5747,189.6525,24498.0
2024-05-16 11:40:00,195.15,195.24,195.07,195.15,8224.0,189.6039,189.6913,189.5261,189.6039,8224.0
2024-05-16 11:45:00,195.15,195.19,194.98,195.17,26516.0,189.6039,189.6427,189.4387,189.6233,26516.0
2024-05-16 11:50:00,195.16,195.43,195.15,195.34,12469.0,189.6136,189.8759,189.6039,189.7885,12469.0
2024-05-16 11:55:00,195.34,195.57,195.33,195.54,11641.0,189.7885,190.0119,189.7788,189.9828,11641.0
2024-05-16 12:00:00,195.55,195.55,195.28,195.43,15259.0,189.9925,189.9925,189.7302,189.8759,15259.0
2024-05-16 12:05:00,195.44,195.48,195.37,195.45,8671.0,189.8856,189.9245,189.8176,189.8953,8671.0
2024-05-16 12:10:00,195.47,195.65,195.42,195.54,16340.0,189.9148,190.0897,189.8662,189.9828,16340.0
2024-05-16 12:15:00,195.56,195.57,195.46,195.49,7762.0,190.0022,190.0119,189.9051,189.9342,7762.0
2024-05-16 12:20:00,195.49,195.49,195.32,195.44,19524.0,189.9342,189.9342,189.769,189.8856,19524.0
2024-05-16 12:25:00,195.43,195.7,195.41,195.58,24669.0,189.8759,190.1382,189.8565,190.0217,24669.0
2024-05-16 12:30:00,195.58,195.58,195.17,195.39,17566.0,190.0217,190.0217,189.6233,189.8371,17566.0
2024-05-16 12:35:00,195.4,195.41,195.17,195.41,11522.0,189.8468,189.8565,189.6233,189.8565,11522.0
2024-05-16 12:40:00,195.4,195.68,195.4,195.64,8912.0,189.8468,190.1188,189.8468,190.0799,8912.0
2024-05-16 12:45:00,195.66,195.78,195.62,195.78,10995.0,190.0994,190.216,190.0605,190.216,10995.0
2024-05-16 12:50:00,195.79,195.79,195.66,195.73,12599.0,190.2257,190.2257,190.0994,190.1674,12599.0
2024-05-16 12:55:00,195.74,195.77,195.66,195.77,8745.0,190.1771,190.2063,190.0994,190.2063,8745.0
2024-05-16 13:00:00,195.76,195.8,195.59,195.72,10465.0,190.1965,190.2354,190.0314,190.1577,10465.0
2024-05-16 13:05:00,195.72,195.8,195.68,195.79,4891.0,190.1577,190.2354,190.1188,190.2257,4891.0
2024-05-16 13:10:00,195.78,195.87,195.75,195.75,19764.0,190.216,190.3034,190.1868,190.1868,19764.0
2024-05-16 13:15:00,195.76,195.78,195.63,195.72,10121.0,190.1965,190.216,190.0702,190.1577,10121.0
2024-05-16 13:20:00,195.73,195.74,195.04,195.15,19355.0,190.1674,190.1771,189.497,189.6039,19355.0
2024-05-16 13:25:00,195.03,195.37,195.01,195.15,11256.0,189.4873,189.8176,189.4679,189.6039,11256.0
2024-05-16 13:30:00,195.1,195.32,195.1,195.31,14265.0,189.5553,189.769,189.5553,189.7593,14265.0
2024-05-16 13:35:00,195.24,195.25,195.0,195.04,9017.0,189.6913,189.701,189.4581,189.497,9017.0
2024-05-16 13:40:00,195.04,195.18,194.96,195.16,9526.0,189.497,189.633,189.4193,189.6136,9526.0
2024-05-16 13:45:00,195.11,195.13,194.91,194.96,10427.0,189.565,189.5844,189.3707,189.4193,10427.0
2024-05-16 13:50:00,194.97,195.22,194.93,195.12,11342.0,189.429,189.6719,189.3901,189.5747,11342.0
2024-05-16 13:55:00,195.13,195.24,195.09,195.14,10019.0,189.5844,189.6913,189.5456,189.5942,10019.0
2024-05-16 14:00:00,195.14,195.14,194.91,194.92,12443.0,189.5942,189.5942,189.3707,189.3804,12443.0
2024-05-16 14:05:00,194.91,194.92,194.69,194.71,19134.0,189.3707,189.3804,189.1569,189.1764,19134.0
2024-05-16 14:10:00,194.69,194.82,194.39,194.47,21927.0,189.1569,189.2833,188.8655,188.9432,21927.0
2024-05-16 14:15:00,194.43,194.75,194.37,194.64,28925.0,188.9043,189.2152,188.846,189.1084,28925.0
2024-05-16 14:20:00,194.59,194.76,194.57,194.74,16509.0,189.0598,189.225,189.0404,189.2055,16509.0
2024-05-16 14:25:00,194.72,194.74,194.53,194.71,10691.0,189.1861,189.2055,189.0015,189.1764,10691.0
2024-05-16 14:30:00,194.63,194.84,194.6,194.8,13925.0,189.0987,189.3027,189.0695,189.2638,13925.0
2024-05-16 14:35:00,194.78,194.83,194.73,194.74,25161.0,189.2444,189.293,189.1958,189.2055,25161.0
2024-05-16 14:40:00,194.74,195.0,194.73,194.97,19893.0,189.2055,189.4581,189.1958,189.429,19893.0
2024-05-16 14:45:00,194.96,195.01,194.84,195.01,21206.0,189.4193,189.4679,189.3027,189.4679,21206.0
2024-05-16 14:50:00,195.0,195.04,194.9,194.94,12705.0,189.4581,189.497,189.361,189.3998,12705.0
2024-05-16 14:55:00,194.95,195.0,194.82,194.94,14917.0,189.4096,189.4581,189.2833,189.3998,14917.0
2024-05-16 15:00:00,194.93,195.03,194.88,195.01,47762.0,189.3901,189.4873,189.3415,189.4679,47762.0
2024-05-16 15:05:00,195.05,195.09,194.92,195.0,12883.0,189.5067,189.5456,189.3804,189.4581,12883.0
2024-05-16 15:10:00,195.02,195.07,194.93,194.99,17316.0,189.4776,189.5261,189.3901,189.4484,17316.0
2024-05-16 15:15:00,194.98,195.04,194.82,194.83,24545.0,189.4387,189.497,189.2833,189.293,24545.0
2024-05-16 15:20:00,194.84,194.9,194.79,194.81,19727.0,189.3027,189.361,189.2541,189.2735,19727.0
2024-05-16 15:25:00,194.8,194.89,194.76,194.85,22111.0,189.2638,189.3513,189.225,189.3124,22111.0
2024-05-16 15:30:00,194.85,194.88,194.66,194.86,26216.0,189.3124,189.3415,189.1278,189.3221,26216.0
2024-05-16 15:35:00,194.89,194.96,194.62,194.82,31158.0,189.3513,189.4193,189.0889,189.2833,31158.0
2024-05-16 15:40:00,194.84,194.93,194.65,194.81,50789.0,189.3027,189.3901,189.1181,189.2735,50789.0
2024-05-16 15:45:00,194.83,195.03,194.83,194.83,57465.0,189.293,189.4873,189.293,189.293,57465.0
2024-05-16 15:50:00,194.84,195.16,194.79,195.07,96203.0,189.3027,189.6136,189.2541,189.5261,96203.0
2024-05-16 15:55:00,194.95,195.08,194.77,195.04,526939.0,189.4096,189.5359,189.2347,189.497,526939.0
2024-05-17 09:30:00,194.86,195.7,194.57,195.09,417760.0,189.3221,190.1382,189.0404,189.5456,417760.0
2024-05-17 09:35:00,195.1,195.83,195.1,195.74,21102.0,189.5553,190.2645,189.5553,190.1771,21102.0
2024-05-17 09:40:00,195.74,195.74,195.44,195.55,21060.0,190.1771,190.1771,189.8856,189.9925,21060.0
2024-05-17 09:45:00,195.55,195.93,195.51,195.79,12448.0,189.9925,190.3617,189.9536,190.2257,12448.0
2024-05-17 09:50:00,195.78,195.83,195.61,195.77,12327.0,190.216,190.2645,190.0508,190.2063,12327.0
2024-05-17 09:55:00,195.78,195.79,195.48,195.77,31644.0,190.216,190.2257,189.9245,190.2063,31644.0
2024-05-17 10:00:00,195.8,195.93,195.64,195.77,25535.0,190.2354,190.3617,190.0799,190.2063,25535.0
2024-05-17 10:05:00,195.79,195.84,195.45,195.5,15558.0,190.2257,190.2743,189.8953,189.9439,15558.0
2024-05-17 10:10:00,195.51,195.66,195.3,195.47,24756.0,189.9536,190.0994,189.7496,189.9148,24756.0
2024-05-17 10:15:00,195.49,195.62,195.43,195.53,26798.0,189.9342,190.0605,189.8759,189.9731,26798.0
2024-05-17 10:20:00,195.52,196.15,195.52,196.14,51001.0,189.9634,190.5755,189.9634,190.5657,51001.0
2024-05-17 10:25:00,196.15,196.38,196.08,196.35,31928.0,190.5755,190.7989,190.5074,190.7698,31928.0
2024-05-17 10:30:00,196.44,196.55,196.26,196.47,60635.0,190.8572,190.9641,190.6823,190.8864,60635.0
2024-05-17 10:35:00,196.43,196.52,196.07,196.11,21350.0,190.8475,190.9349,190.4977,190.5366,21350.0
2024-05-17 10:40:00,196.1,196.13,195.88,196.0,15138.0,190.5269,190.556,190.3131,190.4297,15138.0
2024-05-17 10:45:00,196.03,196.15,196.0,196.15,11068.0,190.4589,190.5755,190.4297,190.5755,11068.0
2024-05-17 10:50:00,196.14,196.26,196.02,196.13,31571.0,190.5657,190.6823,190.4491,190.556,31571.0
2024-05-17 10:55:00,196.13,196.18,195.98,196.09,18704.0,190.556,190.6046,190.4103,190.5172,18704.0
2024-05-17 11:00:00,196.03,196.07,195.68,195.73,21958.0,190.4589,190.4977,190.1188,190.1674,21958.0
2024-05-17 11:05:00,195.69,196.12,195.69,196.09,21280.0,190.1285,190.5463,190.1285,190.5172,21280.0
2024-05-17 11:10:00,196.09,196.1,195.83,195.91,21558.0,190.5172,190.5269,190.2645,190.3423,21558.0
2024-05-17 11:15:00,195.91,195.91,195.66,195.69,8704.0,190.3423,190.3423,190.0994,190.1285,8704.0
2024-05-17 11:20:00,195.56,195.67,195.54,195.57,8609.0,190.0022,190.1091,189.9828,190.0119,8609.0
2024-05-17 11:25:00,195.56,195.7,195.46,195.51,12067.0,190.0022,190.1382,189.9051,189.9536,12067.0
2024-05-17 11:30:00,195.49,195.5,195.31,195.38,11749.0,189.9342,189.9439,189.7593,189.8273,11749.0
2024-05-17 11:35:00,195.33,195.34,195.19,195.22,13775.0,189.7788,189.7885,189.6427,189.6719,13775.0
2024-05-17 11:40:00,195.19,195.41,195.12,195.32,22733.0,189.6427,189.8565,189.5747,189.769,22733.0
2024-05-17 11:45:00,195.34,195.43,195.22,195.22,8910.0,189.7885,189.8759,189.6719,189.6719,8910.0
2024-05-17 11:50:00,195.24,195.48,195.23,195.46,14620.0,189.6913,189.9245,189.6816,189.9051,14620.0
2024-05-17 11:55:00,195.48,195.5,195.31,195.34,12525.0,189.9245,189.9439,189.7593,189.7885,12525.0
2024-05-17 12:00:00,195.3,195.37,195.26,195.27,12672.0,189.7496,189.8176,189.7107,189.7205,12672.0
2024-05-17 12:05:00,195.21,195.21,195.02,195.1,18596.0,189.6622,189.6622,189.4776,189.5553,18596.0
2024-05-17 12:10:00,195.1,195.2,195.05,195.16,18153.0,189.5553,189.6525,189.5067,189.6136,18153.0
2024-05-17 12:15:00,195.17,195.2,195.06,195.09,18656.0,189.6233,189.6525,189.5164,189.5456,18656.0
2024-05-17 12:20:00,195.11,195.11,194.88,194.9,23686.0,189.565,189.565,189.3415,189.361,23686.0
2024-05-17 12:25:00,194.91,195.05,194.91,195.04,19584.0,189.3707,189.5067,189.3707,189.497,19584.0
2024-05-17 12:30:00,195.05,195.1,194.87,194.99,22754.0,189.5067,189.5553,189.3318,189.4484,22754.0
2024-05-17 12:35:00,195.01,195.08,194.86,194.9,17465.0,189.4679,189.5359,189.3221,189.361,17465.0
2024-05-17 12:40:00,194.91,194.91,194.53,194.57,22062.0,189.3707,189.3707,189.0015,189.0404,22062.0
2024-05-17 12:45:00,194.56,194.72,194.44,194.69,25185.0,189.0306,189.1861,188.9141,189.1569,25185.0
2024-05-17 12:50:00,194.74,194.78,194.53,194.56,20614.0,189.2055,189.2444,189.0015,189.0306,20614.0
2024-05-17 12:55:00,194.56,194.76,194.55,194.75,14990.0,189.0306,189.225,189.0209,189.2152,14990.0
2024-05-17 13:00:00,194.75,194.77,194.53,194.53,18818.0,189.2152,189.2347,189.0015,189.0015,18818.0
2024-05-17 13:05:00,194.52,194.56,194.33,194.39,60424.0,188.9918,189.0306,188.8072,188.8655,60424.0
2024-05-17 13:10:00,194.38,194.39,193.86,194.06,75101.0,188.8558,188.8655,188.3505,188.5448,75101.0
2024-05-17 13:15:00,194.07,194.15,193.83,193.89,60083.0,188.5546,188.6323,188.3214,188.3797,60083.0
2024-05-17 13:20:00,193.89,194.34,193.88,194.21,10767.0,188.3797,188.8169,188.37,188.6906,10767.0
2024-05-17 13:25:00,194.2,194.29,194.12,194.17,24604.0,188.6809,188.7683,188.6031,188.6517,24604.0
2024-05-17 13:30:00,194.15,194.24,194.02,194.18,11373.0,188.6323,188.7197,188.506,188.6614,11373.0
2024-05-17 13:35:00,194.16,194.21,194.08,194.18,14739.0,188.642,188.6906,188.5643,188.6614,14739.0
2024-05-17 13:40:00,194.19,194.32,194.13,194.31,19189.0,188.6712,188.7975,188.6129,188.7877,19189.0
2024-05-17 13:45:00,194.32,194.39,194.22,194.3,34505.0,188.7975,188.8655,188.7003,188.778,34505.0
2024-05-17 13:50:00,194.27,194.36,194.13,194.19,27486.0,188.7489,188.8363,188.6129,188.6712,27486.0
2024-05-17 13:55:00,194.19,194.25,194.13,194.21,21673.0,188.6712,188.7294,188.6129,188.6906,21673.0
2024-05-17 14:00:00,194.21,194.23,194.11,194.17,18443.0,188.6906,188.71,188.5934,188.6517,18443.0
2024-05-17 14:05:00,194.16,194.36,194.15,194.35,17666.0,188.642,188.8363,188.6323,188.8266,17666.0
2024-05-17 14:10:00,194.32,194.35,194.07,194.17,42187.0,188.7975,188.8266,188.5546,188.6517,42187.0
2024-05-17 14:15:00,194.09,194.31,194.08,194.18,17840.0,188.574,188.7877,188.5643,188.6614,17840.0
2024-05-17 14:20:00,194.11,194.28,193.93,194.07,32315.0,188.5934,188.7586,188.4185,188.5546,32315.0
2024-05-17 14:25:00,194.06,194.38,194.06,194.16,19462.0,188.5448,188.8558,188.5448,188.642,19462.0
2024-05-17 14:30:00,194.13,194.24,194.05,194.24,14694.0,188.6129,188.7197,188.5351,188.7197,14694.0
2024-05-17 14:35:00,194.26,194.38,194.22,194.33,22006.0,188.7392,188.8558,188.7003,188.8072,22006.0
2024-05-17 14:40:00,194.32,194.45,194.26,194.33,26119.0,188.7975,188.9238,188.7392,188.8072,26119.0
2024-05-17 14:45:00,194.31,194.54,194.3,194.54,20892.0,188.7877,189.0112,188.778,189.0112,20892.0
2024-05-17 14:50:00,194.5,194.73,194.46,194.72,23821.0,188.9723,189.1958,188.9335,189.1861,23821.0
2024-05-17 14:55:00,194.73,195.1,194.72,194.93,36011.0,189.1958,189.5553,189.1861,189.3901,36011.0
2024-05-17 15:00:00,194.93,195.09,194.9,194.99,37932.0,189.3901,189.5456,189.361,189.4484,37932.0
2024-05-17 15:05:00,194.98,195.11,194.87,195.1,19518.0,189.4387,189.565,189.3318,189.5553,19518.0
2024-05-17 15:10:00,195.17,195.22,195.06,195.13,9318.0,189.6233,189.6719,189.5164,189.5844,9318.0
2024-05-17 15:15:00,195.14,195.23,195.03,195.11,17881.0,189.5942,189.6816,189.4873,189.565,17881.0
2024-05-17 15:20:00,195.14,195.26,195.0,195.01,11929.0,189.5942,189.7107,189.4581,189.4679,11929.0
2024-05-17 15:25:00,195.03,195.12,194.89,194.98,20959.0,189.4873,189.5747,189.3513,189.4387,20959.0
2024-05-17 15:30:00,194.92,194.96,194.79,194.86,15113.0,189.3804,189.4193,189.2541,189.3221,15113.0
2024-05-17 15:35:00,194.84,195.11,194.84,194.94,16175.0,189.3027,189.565,189.3027,189.3998,16175.0
2024-05-17 15:40:00,194.95,195.07,194.94,195.02,17695.0,189.4096,189.5261,189.3998,189.4776,17695.0
2024-05-17 15:45:00,195.02,195.12,194.99,195.04,25138.0,189.4776,189.5747,189.4484,189.497,25138.0
2024-05-17 15:50:00,195.06,195.14,194.95,195.02,49859.0,189.5164,189.5942,189.4096,189.4776,49859.0
2024-05-17 15:55:00,195.0,195.07,194.79,195.04,235330.0,189.4581,189.5261,189.2541,189.497,235330.0
2024-05-20 09:30:00,195.02,196.4,194.5,196.34,78676.0,189.4776,190.8183,188.9723,190.7601,78676.0
2024-05-20 09:35:00,196.5,196.99,196.03,196.92,33718.0,190.9155,191.3916,190.4589,191.3236,33718.0
2024-05-20 09:40:00,196.94,197.24,196.7,196.93,58515.0,191.343,191.6345,191.1098,191.3333,58515.0
2024-05-20 09:45:00,196.96,197.0,196.66,196.84,23479.0,191.3624,191.4013,191.071,191.2458,23479.0
2024-05-20 09:50:00,197.0,197.28,196.85,197.18,23173.0,191.4013,191.6733,191.2556,191.5762,23173.0
2024-05-20 09:55:00,197.22,197.28,196.85,196.94,37341.0,191.615,191.6733,191.2556,191.343,37341.0
2024-05-20 10:00:00,196.93,196.96,196.41,196.54,28984.0,191.3333,191.3624,190.8281,190.9544,28984.0
2024-05-20 10:05:00,196.49,196.84,196.37,196.77,25235.0,190.9058,191.2458,190.7892,191.1778,25235.0
2024-05-20 10:10:00,196.8,196.85,196.43,196.58,26176.0,191.207,191.2556,190.8475,190.9932,26176.0
2024-05-20 10:15:00,196.57,196.8,196.5,196.65,24718.0,190.9835,191.207,190.9155,191.0612,24718.0
2024-05-20 10:20:00,196.66,196.76,196.54,196.68,14497.0,191.071,191.1681,190.9544,191.0904,14497.0
2024-05-20 10:25:00,196.66,197.06,196.65,197.06,34839.0,191.071,191.4596,191.0612,191.4596,34839.0
2024-05-20 10:30:00,197.07,197.2,197.02,197.06,26225.0,191.4693,191.5956,191.4207,191.4596,26225.0
2024-05-20 10:35:00,197.03,197.12,196.83,196.84,14697.0,191.4304,191.5179,191.2361,191.2458,14697.0
2024-05-20 10:40:00,196.84,197.09,196.8,197.04,27664.0,191.2458,191.4887,191.207,191.4402,27664.0
2024-05-20 10:45:00,197.05,197.26,196.92,197.26,58173.0,191.4499,191.6539,191.3236,191.6539,58173.0
2024-05-20 10:50:00,197.27,197.38,197.1,197.17,46584.0,191.6636,191.7705,191.4985,191.5665,46584.0
2024-05-20 10:55:00,197.13,197.45,197.07,197.44,78664.0,191.5276,191.8385,191.4693,191.8288,78664.0
2024-05-20 11:00:00,197.44,197.5,197.31,197.39,9970.0,191.8288,191.8871,191.7025,191.7802,9970.0
2024-05-20 11:05:00,197.4,197.66,197.39,197.61,26857.0,191.7899,192.0425,191.7802,191.994,26857.0
2024-05-20 11:10:00,197.64,197.88,197.63,197.88,17531.0,192.0231,192.2563,192.0134,192.2563,17531.0
2024-05-20 11:15:00,197.88,198.18,197.76,198.14,130112.0,192.2563,192.5478,192.1397,192.5089,130112.0
2024-05-20 11:20:00,198.14,198.17,197.86,198.06,21848.0,192.5089,192.538,192.2369,192.4312,21848.0
2024-05-20 11:25:00,198.1,198.11,197.93,198.06,12645.0,192.47,192.4797,192.3049,192.4312,12645.0
2024-05-20 11:30:00,198.06,198.4,198.06,198.4,17417.0,192.4312,192.7615,192.4312,192.7615,17417.0
2024-05-20 11:35:00,198.42,198.42,198.22,198.3,18014.0,192.7809,192.7809,192.5866,192.6643,18014.0
2024-05-20 11:40:00,198.28,198.33,198.07,198.16,16457.0,192.6449,192.6935,192.4409,192.5283,16457.0
2024-05-20 11:45:00,198.16,198.31,198.09,198.31,12996.0,192.5283,192.6741,192.4603,192.6741,12996.0
2024-05-20 11:50:00,198.31,198.36,198.18,198.29,10180.0,192.6741,192.7226,192.5478,192.6546,10180.0
2024-05-20 11:55:00,198.28,198.31,198.14,198.26,10745.0,192.6449,192.6741,192.5089,192.6255,10745.0
2024-05-20 12:00:00,198.3,198.45,198.18,198.3,17753.0,192.6643,192.8101,192.5478,192.6643,17753.0
2024-05-20 12:05:00,198.31,198.31,198.15,198.29,9343.0,192.6741,192.6741,192.5186,192.6546,9343.0
2024-05-20 12:10:00,198.29,198.35,198.22,198.34,13231.0,192.6546,192.7129,192.5866,192.7032,13231.0
2024-05-20 12:15:00,198.35,198.58,198.3,198.57,16939.0,192.7129,192.9364,192.6643,192.9267,16939.0
2024-05-20 12:20:00,198.57,198.77,198.54,198.74,14479.0,192.9267,193.121,192.8975,193.0918,14479.0
2024-05-20 12:25:00,198.74,198.75,198.54,198.66,13875.0,193.0918,193.1016,192.8975,193.0141,13875.0
2024-05-20 12:30:00,198.62,198.76,198.59,198.68,20083.0,192.9753,193.1113,192.9461,193.0336,20083.0
2024-05-20 12:35:00,198.67,198.81,198.66,198.81,10866.0,193.0238,193.1599,193.0141,193.1599,10866.0
2024-05-20 12:40:00,198.79,198.89,198.77,198.86,12462.0,193.1404,193.2376,193.121,193.2084,12462.0
2024-05-20 12:45:00,198.84,198.84,198.56,198.62,33384.0,193.189,193.189,192.917,192.9753,33384.0
2024-05-20 12:50:00,198.64,198.8,198.64,198.78,24762.0,192.9947,193.1501,192.9947,193.1307,24762.0
2024-05-20 12:55:00,198.75,199.09,198.75,199.09,40334.0,193.1016,193.4319,193.1016,193.4319,40334.0
2024-05-20 13:00:00,199.09,199.1,198.65,198.71,30330.0,193.4319,193.4416,193.0044,193.0627,30330.0
2024-05-20 13:05:00,198.7,198.91,198.59,198.91,15436.0,193.053,193.257,192.9461,193.257,15436.0
2024-05-20 13:10:00,198.87,198.98,198.81,198.96,12194.0,193.2182,193.325,193.1599,193.3056,12194.0
2024-05-20 13:15:00,198.97,198.98,198.86,198.88,9569.0,193.3153,193.325,193.2084,193.2279,9569.0
2024-05-20 13:20:00,198.88,198.9,198.71,198.71,10107.0,193.2279,193.2473,193.0627,193.0627,10107.0
2024-05-20 13:25:00,198.71,198.81,198.42,198.42,14681.0,193.0627,193.1599,192.7809,192.7809,14681.0
2024-05-20 13:30:00,198.4,198.69,198.39,198.65,10802.0,192.7615,193.0433,192.7518,193.0044,10802.0
2024-05-20 13:35:00,198.67,198.67,198.44,198.49,9476.0,193.0238,193.0238,192.8004,192.8489,9476.0
2024-05-20 13:40:00,198.46,198.66,198.45,198.64,11737.0,192.8198,193.0141,192.8101,192.9947,11737.0
2024-05-20 13:45:00,198.68,198.73,198.51,198.54,15626.0,193.0336,193.0821,192.8684,192.8975,15626.0
2024-05-20 13:50:00,198.53,198.54,198.41,198.49,12229.0,192.8878,192.8975,192.7712,192.8489,12229.0
2024-05-20 13:55:00,198.49,198.65,198.42,198.62,12895.0,192.8489,193.0044,192.7809,192.9753,12895.0
2024-05-20 14:00:00,198.61,198.66,198.41,198.51,20884.0,192.9655,193.0141,192.7712,192.8684,20884.0
2024-05-20 14:05:00,198.52,198.52,198.06,198.37,30010.0,192.8781,192.8781,192.4312,192.7324,30010.0
2024-05-20 14:10:00,198.33,198.4,198.26,198.31,10386.0,192.6935,192.7615,192.6255,192.6741,10386.0
2024-05-20 14:15:00,198.3,198.37,198.15,198.27,11667.0,192.6643,192.7324,192.5186,192.6352,11667.0
2024-05-20 14:20:00,198.28,198.36,198.19,198.21,17553.0,192.6449,192.7226,192.5575,192.5769,17553.0
2024-05-20 14:25:00,198.21,198.53,198.21,198.53,15392.0,192.5769,192.8878,192.5769,192.8878,15392.0
2024-05-20 14:30:00,198.53,198.6,198.48,198.5,11601.0,192.8878,192.9558,192.8392,192.8587,11601.0
2024-05-20 14:35:00,198.52,198.52,198.37,198.43,16097.0,192.8781,192.8781,192.7324,192.7907,16097.0
2024-05-20 14:40:00,198.44,198.6,198.43,198.55,20855.0,192.8004,192.9558,192.7907,192.9072,20855.0
2024-05-20 14:45:00,198.55,198.56,198.44,198.55,13365.0,192.9072,192.917,192.8004,192.9072,13365.0
2024-05-20 14:50:00,198.55,198.59,198.42,198.46,17823.0,192.9072,192.9461,192.7809,192.8198,17823.0
2024-05-20 14:55:00,198.46,198.46,198.28,198.36,16882.0,192.8198,192.8198,192.6449,192.7226,16882.0
2024-05-20 15:00:00,198.34,198.63,198.27,198.58,17859.0,192.7032,192.985,192.6352,192.9364,17859.0
2024-05-20 15:05:00,198.58,198.59,198.45,198.51,16759.0,192.9364,192.9461,192.8101,192.8684,16759.0
2024-05-20 15:10:00,198.51,198.81,198.49,198.78,18788.0,192.8684,193.1599,192.8489,193.1307,18788.0
2024-05-20 15:15:00,198.76,198.8,198.61,198.63,21041.0,193.1113,193.1501,192.9655,192.985,21041.0
2024-05-20 15:20:00,198.62,198.71,198.52,198.7,23936.0,192.9753,193.0627,192.8781,193.053,23936.0
2024-05-20 15:25:00,198.67,198.88,198.65,198.85,18684.0,193.0238,193.2279,193.0044,193.1987,18684.0
2024-05-20 15:30:00,198.86,199.04,198.74,198.79,38629.0,193.2084,193.3833,193.0918,193.1404,38629.0
2024-05-20 15:35:00,198.79,198.87,198.73,198.82,25885.0,193.1404,193.2182,193.0821,193.1696,25885.0
2024-05-20 15:40:00,198.83,198.91,198.68,198.85,32539.0,193.1793,193.257,193.0336,193.1987,32539.0
2024-05-20 15:45:00,198.85,198.86,198.51,198.7,40820.0,193.1987,193.2084,192.8684,193.053,40820.0
2024-05-20 15:50:00,198.67,198.78,198.55,198.75,80315.0,193.0238,193.1307,192.9072,193.1016,80315.0
2024-05-20 15:55:00,198.72,199.27,198.63,199.21,283745.0,193.0724,193.6068,192.985,193.5485,283745.0
2024-05-21 09:30:00,197.14,198.88,196.84,198.61,160035.0,191.5373,193.2279,191.2458,192.9655,160035.0
2024-05-21 09:35:00,198.55,198.55,197.77,197.81,38722.0,192.9072,192.9072,192.1494,192.1883,38722.0
2024-05-21 09:40:00,197.77,198.05,197.71,197.81,39093.0,192.1494,192.4215,192.0911,192.1883,39093.0
2024-05-21 09:45:00,197.81,198.06,197.69,197.81,53030.0,192.1883,192.4312,192.0717,192.1883,53030.0
2024-05-21 09:50:00,197.79,197.79,197.53,197.63,73390.0,192.1688,192.1688,191.9162,192.0134,73390.0
2024-05-21 09:55:00,197.66,197.7,196.89,197.07,45166.0,192.0425,192.0814,191.2944,191.4693,45166.0
2024-05-21 10:00:00,197.07,197.31,197.0,197.19,75467.0,191.4693,191.7025,191.4013,191.5859,75467.0
2024-05-21 10:05:00,197.19,197.47,197.17,197.45,24098.0,191.5859,191.8579,191.5665,191.8385,24098.0
2024-05-21 10:10:00,197.45,197.52,197.3,197.47,32179.0,191.8385,191.9065,191.6928,191.8579,32179.0
2024-05-21 10:15:00,197.46,197.57,197.21,197.36,51385.0,191.8482,191.9551,191.6053,191.7511,51385.0
2024-05-21 10:20:00,197.37,197.58,197.3,197.39,52399.0,191.7608,191.9648,191.6928,191.7802,52399.0
2024-05-21 10:25:00,197.36,197.86,197.23,197.86,90290.0,191.7511,192.2369,191.6248,192.2369,90290.0
2024-05-21 10:30:00,197.9,197.99,197.81,197.88,28944.0,192.2757,192.3632,192.1883,192.2563,28944.0
2024-05-21 10:35:00,197.96,198.12,197.76,197.93,28374.0,192.334,192.4895,192.1397,192.3049,28374.0
2024-05-21 10:40:00,197.9,198.06,197.78,197.91,21572.0,192.2757,192.4312,192.1591,192.2854,21572.0
2024-05-21 10:45:00,197.91,198.06,197.89,198.05,21282.0,192.2854,192.4312,192.266,192.4215,21282.0
2024-05-21 10:50:00,198.04,198.25,198.04,198.24,24044.0,192.4117,192.6158,192.4117,192.6061,24044.0
2024-05-21 10:55:00,198.24,198.4,198.18,198.34,60643.0,192.6061,192.7615,192.5478,192.7032,60643.0
2024-05-21 11:00:00,198.34,198.49,198.01,198.46,31090.0,192.7032,192.8489,192.3826,192.8198,31090.0
2024-05-21 11:05:00,198.44,198.75,198.38,198.5,42152.0,192.8004,193.1016,192.7421,192.8587,42152.0
2024-05-21 11:10:00,198.52,198.62,198.42,198.62,20101.0,192.8781,192.9753,192.7809,192.9753,20101.0
2024-05-21 11:15:00,198.62,198.76,198.45,198.5,17288.0,192.9753,193.1113,192.8101,192.8587,17288.0
2024-05-21 11:20:00,198.47,198.69,198.46,198.69,21168.0,192.8295,193.0433,192.8198,193.0433,21168.0
2024-05-21 11:25:00,198.69,198.7,198.48,198.66,13567.0,193.0433,193.053,192.8392,193.0141,13567.0
2024-05-21 11:30:00,198.66,198.72,198.46,198.52,15730.0,193.0141,193.0724,192.8198,192.8781,15730.0
2024-05-21 11:35:00,198.5,198.79,198.49,198.79,11425.0,192.8587,193.1404,192.8489,193.1404,11425.0
2024-05-21 11:40:00,198.76,198.76,198.61,198.74,11467.0,193.1113,193.1113,192.9655,193.0918,11467.0
2024-05-21 11:45:00,198.74,198.74,198.57,198.58,7795.0,193.0918,193.0918,192.9267,192.9364,7795.0
2024-05-21 11:50:00,198.6,198.9,198.6,198.9,13678.0,192.9558,193.2473,192.9558,193.2473,13678.0
2024-05-21 11:55:00,198.88,199.11,198.88,198.96,29115.0,193.2279,193.4513,193.2279,193.3056,29115.0
2024-05-21 12:00:00,198.98,199.15,198.92,199.05,21901.0,193.325,193.4902,193.2667,193.393,21901.0
2024-05-21 12:05:00,199.05,199.09,198.94,198.97,7976.0,193.393,193.4319,193.2862,193.3153,7976.0
2024-05-21 12:10:00,198.99,199.14,198.98,198.99,12395.0,193.3347,193.4805,193.325,193.3347,12395.0
2024-05-21 12:15:00,199.0,199.1,198.97,198.97,5385.0,193.3445,193.4416,193.3153,193.3153,5385.0
2024-05-21 12:20:00,198.96,199.07,198.89,199.05,20918.0,193.3056,193.4125,193.2376,193.393,20918.0
2024-05-21 12:25:00,199.0,199.08,198.97,199.06,8988.0,193.3445,193.4222,193.3153,193.4028,8988.0
2024-05-21 12:30:00,199.06,199.16,199.06,199.08,12643.0,193.4028,193.4999,193.4028,193.4222,12643.0
2024-05-21 12:35:00,199.07,199.15,199.0,199.01,8915.0,193.4125,193.4902,193.3445,193.3542,8915.0
2024-05-21 12:40:00,199.02,199.03,198.84,198.88,9376.0,193.3639,193.3736,193.189,193.2279,9376.0
2024-05-21 12:45:00,198.86,198.96,198.8,198.93,14429.0,193.2084,193.3056,193.1501,193.2764,14429.0
2024-05-21 12:50:00,198.95,199.01,198.92,198.95,11294.0,193.2959,193.3542,193.2667,193.2959,11294.0
2024-05-21 12:55:00,198.97,199.12,198.92,199.08,25797.0,193.3153,193.461,193.2667,193.4222,25797.0
2024-05-21 13:00:00,199.09,199.13,198.97,199.01,12603.0,193.4319,193.4708,193.3153,193.3542,12603.0
2024-05-21 13:05:00,199.04,199.3,199.03,199.27,14592.0,193.3833,193.6359,193.3736,193.6068,14592.0
2024-05-21 13:10:00,199.28,199.3,199.14,199.24,7553.0,193.6165,193.6359,193.4805,193.5776,7553.0
2024-05-21 13:15:00,199.25,199.26,199.09,199.09,7573.0,193.5874,193.5971,193.4319,193.4319,7573.0
2024-05-21 13:20:00,199.06,199.08,198.92,198.98,9844.0,193.4028,193.4222,193.2667,193.325,9844.0
2024-05-21 13:25:00,198.99,199.19,198.99,199.16,9594.0,193.3347,193.5291,193.3347,193.4999,9594.0
2024-05-21 13:30:00,199.16,199.19,198.97,198.98,8256.0,193.4999,193.5291,193.3153,193.325,8256.0
2024-05-21 13:35:00,199.0,199.12,198.98,199.08,8282.0,193.3445,193.461,193.325,193.4222,8282.0
2024-05-21 13:40:00,199.08,199.08,198.82,198.85,9354.0,193.4222,193.4222,193.1696,193.1987,9354.0
2024-05-21 13:45:00,198.84,198.89,198.78,198.78,7242.0,193.189,193.2376,193.1307,193.1307,7242.0
2024-05-21 13:50:00,198.78,198.88,198.75,198.84,8212.0,193.1307,193.2279,193.1016,193.189,8212.0
2024-05-21 13:55:00,198.85,199.0,198.84,199.0,10673.0,193.1987,193.3445,193.189,193.3445,10673.0
2024-05-21 14:00:00,199.0,199.08,198.97,198.99,13063.0,193.3445,193.4222,193.3153,193.3347,13063.0
2024-05-21 14:05:00,199.0,199.09,198.98,199.04,5182.0,193.3445,193.4319,193.325,193.3833,5182.0
2024-05-21 14:10:00,199.01,199.05,198.96,198.99,9628.0,193.3542,193.393,193.3056,193.3347,9628.0
2024-05-21 14:15:00,199.0,199.06,198.95,199.03,11030.0,193.3445,193.4028,193.2959,193.3736,11030.0
2024-05-21 14:20:00,199.03,199.25,199.02,199.22,12051.0,193.3736,193.5874,193.3639,193.5582,12051.0
2024-05-21 14:25:00,199.23,199.23,198.96,199.04,28651.0,193.5679,193.5679,193.3056,193.3833,28651.0
2024-05-21 14:30:00,199.02,199.16,198.98,199.07,10866.0,193.3639,193.4999,193.325,193.4125,10866.0
2024-05-21 14:35:00,199.06,199.07,198.91,198.97,11508.0,193.4028,193.4125,193.257,193.3153,11508.0
2024-05-21 14:40:00,198.98,199.01,198.87,198.93,10252.0,193.325,193.3542,193.2182,193.2764,10252.0
2024-05-21 14:45:00,198.92,199.01,198.86,198.89,21238.0,193.2667,193.3542,193.2084,193.2376,21238.0
2024-05-21 14:50:00,198.89,199.16,198.89,199.09,14863.0,193.2376,193.4999,193.2376,193.4319,14863.0
2024-05-21 14:55:00,199.1,199.15,198.92,199.07,21693.0,193.4416,193.4902,193.2667,193.4125,21693.0
2024-05-21 15:00:00,199.08,199.23,199.08,199.17,18872.0,193.4222,193.5679,193.4222,193.5096,18872.0
2024-05-21 15:05:00,199.14,199.16,199.0,199.13,19483.0,193.4805,193.4999,193.3445,193.4708,19483.0
2024-05-21 15:10:00,199.12,199.22,199.09,199.19,12928.0,193.461,193.5582,193.4319,193.5291,12928.0
2024-05-21 15:15:00,199.18,199.26,199.13,199.16,11924.0,193.5193,193.5971,193.4708,193.4999,11924.0
2024-05-21 15:20:00,199.15,199.16,198.98,199.02,21918.0,193.4902,193.4999,193.325,193.3639,21918.0
2024-05-21 15:25:00,199.0,199.05,198.97,199.02,12800.0,193.3445,193.393,193.3153,193.3639,12800.0
2024-05-21 15:30:00,199.0,199.15,198.99,199.03,16561.0,193.3445,193.4902,193.3347,193.3736,16561.0
2024-05-21 15:35:00,199.03,199.14,198.98,199.01,12809.0,193.3736,193.4805,193.325,193.3542,12809.0
2024-05-21 15:40:00,199.0,199.12,198.99,199.01,21858.0,193.3445,193.461,193.3347,193.3542,21858.0
2024-05-21 15:45:00,199.02,199.02,198.77,198.84,23243.0,193.3639,193.3639,193.121,193.189,23243.0
2024-05-21 15:50:00,198.82,199.17,198.76,199.03,65345.0,193.1696,193.5096,193.1113,193.3736,65345.0
2024-05-21 15:55:00,199.03,199.13,198.76,199.05,464207.0,193.3736,193.4708,193.1113,193.393,464207.0
2024-05-22 09:30:00,199.9,201.1,199.65,200.74,543130.0,194.2189,195.3848,193.976,195.035,543130.0
2024-05-22 09:35:00,200.81,201.33,200.4,200.96,132348.0,195.103,195.6082,194.7047,195.2488,132348.0
2024-05-22 09:40:00,200.98,201.95,200.68,201.95,113731.0,195.2682,196.2106,194.9767,196.2106,113731.0
2024-05-22 09:45:00,201.89,202.75,201.88,202.58,75392.0,196.1523,196.9879,196.1426,196.8227,75392.0
2024-05-22 09:50:00,202.52,203.43,202.49,203.02,173322.0,196.7644,197.6486,196.7353,197.2502,173322.0
2024-05-22 09:55:00,202.94,203.62,202.91,203.56,81066.0,197.1725,197.8332,197.1433,197.7749,81066.0
2024-05-22 10:00:00,203.57,203.57,202.76,202.83,72877.0,197.7846,197.7846,196.9976,197.0656,72877.0
2024-05-22 10:05:00,202.79,203.0,202.38,202.69,64294.0,197.0267,197.2308,196.6284,196.9296,64294.0
2024-05-22 10:10:00,202.66,202.68,202.0,202.32,154382.0,196.9004,196.9199,196.2592,196.5701,154382.0
2024-05-22 10:15:00,202.34,202.4,201.88,202.11,61765.0,196.5895,196.6478,196.1426,196.3661,61765.0
2024-05-22 10:20:00,202.14,202.17,201.75,202.16,55415.0,196.3952,196.4244,196.0163,196.4146,55415.0
2024-05-22 10:25:00,202.17,202.6,201.94,202.46,61574.0,196.4244,196.8421,196.2009,196.7061,61574.0
2024-05-22 10:30:00,202.45,202.65,202.31,202.41,62532.0,196.6964,196.8907,196.5604,196.6575,62532.0
2024-05-22 10:35:00,202.41,202.5,202.01,202.18,45487.0,196.6575,196.745,196.2689,196.4341,45487.0
2024-05-22 10:40:00,202.14,202.18,201.76,201.83,49974.0,196.3952,196.4341,196.026,196.094,49974.0
2024-05-22 10:45:00,201.83,202.15,201.74,202.01,48080.0,196.094,196.4049,196.0066,196.2689,48080.0
2024-05-22 10:50:00,201.99,202.53,201.82,202.41,21507.0,196.2495,196.7741,196.0843,196.6575,21507.0
2024-05-22 10:55:00,202.45,202.47,202.02,202.2,25727.0,196.6964,196.7158,196.2786,196.4535,25727.0
2024-05-22 11:00:00,202.18,202.57,202.15,202.5,36195.0,196.4341,196.813,196.4049,196.745,36195.0
2024-05-22 11:05:00,202.54,202.55,202.06,202.22,22170.0,196.7838,196.7936,196.3175,196.4729,22170.0
2024-05-22 11:10:00,202.2,202.58,202.17,202.55,18458.0,196.4535,196.8227,196.4244,196.7936,18458.0
2024-05-22 11:15:00,202.57,202.6,202.41,202.47,18855.0,196.813,196.8421,196.6575,196.7158,18855.0
2024-05-22 11:20:00,202.48,202.48,202.23,202.25,12757.0,196.7256,196.7256,196.4827,196.5021,12757.0
2024-05-22 11:25:00,202.23,202.36,202.12,202.34,30694.0,196.4827,196.609,196.3758,196.5895,30694.0
2024-05-22 11:30:00,202.34,202.56,202.26,202.47,85945.0,196.5895,196.8033,196.5118,196.7158,85945.0
2024-05-22 11:35:00,202.48,203.0,202.48,202.98,34558.0,196.7256,197.2308,196.7256,197.2113,34558.0
2024-05-22 11:40:00,202.98,202.99,202.73,202.83,14646.0,197.2113,197.2211,196.9684,197.0656,14646.0
2024-05-22 11:45:00,202.87,203.11,202.82,203.09,28692.0,197.1045,197.3377,197.0559,197.3182,28692.0
2024-05-22 11:50:00,203.1,203.23,202.76,203.16,57491.0,197.3279,197.4542,196.9976,197.3862,57491.0
2024-05-22 11:55:00,203.16,203.42,203.08,203.34,28102.0,197.3862,197.6388,197.3085,197.5611,28102.0
2024-05-22 12:00:00,203.31,203.31,202.76,202.95,928741.0,197.532,197.532,196.9976,197.1822,928741.0
2024-05-22 12:05:00,202.96,203.11,202.88,203.07,18821.0,197.1919,197.3377,197.1142,197.2988,18821.0
2024-05-22 12:10:00,203.07,203.17,202.74,202.8,11484.0,197.2988,197.3959,196.9782,197.0365,11484.0
2024-05-22 12:15:00,202.77,202.84,202.66,202.66,17752.0,197.0073,197.0753,196.9004,196.9004,17752.0
2024-05-22 12:20:00,202.65,202.75,202.5,202.5,19835.0,196.8907,196.9879,196.745,196.745,19835.0
2024-05-22 12:25:00,202.53,202.77,202.31,202.74,15893.0,196.7741,197.0073,196.5604,196.9782,15893.0
2024-05-22 12:30:00,202.78,202.9,202.63,202.9,77656.0,197.017,197.1336,196.8713,197.1336,77656.0
2024-05-22 12:35:00,202.81,203.06,202.69,203.0,26145.0,197.0462,197.2891,196.9296,197.2308,26145.0
2024-05-22 12:40:00,203.06,203.13,202.93,203.04,16396.0,197.2891,197.3571,197.1628,197.2696,16396.0
2024-05-22 12:45:00,203.03,203.07,202.88,202.96,27174.0,197.2599,197.2988,197.1142,197.1919,27174.0
2024-05-22 12:50:00,202.94,203.17,202.81,203.17,19893.0,197.1725,197.3959,197.0462,197.3959,19893.0
2024-05-22 12:55:00,203.23,203.29,203.09,203.23,14167.0,197.4542,197.5125,197.3182,197.4542,14167.0
2024-05-22 13:00:00,203.19,203.25,203.0,203.09,20467.0,197.4154,197.4737,197.2308,197.3182,20467.0
2024-05-22 13:05:00,203.09,203.17,203.05,203.05,12499.0,197.3182,197.3959,197.2794,197.2794,12499.0
2024-05-22 13:10:00,203.07,203.15,203.05,203.15,17355.0,197.2988,197.3765,197.2794,197.3765,17355.0
2024-05-22 13:15:00,203.15,203.2,203.03,203.04,29716.0,197.3765,197.4251,197.2599,197.2696,29716.0
2024-05-22 13:20:00,203.03,203.06,202.92,202.93,15192.0,197.2599,197.2891,197.1531,197.1628,15192.0
2024-05-22 13:25:00,202.91,202.92,202.81,202.86,5150.0,197.1433,197.1531,197.0462,197.0948,5150.0
2024-05-22 13:30:00,202.83,202.83,202.72,202.81,62540.0,197.0656,197.0656,196.9587,197.0462,62540.0
2024-05-22 13:35:00,202.82,202.82,202.17,202.5,40182.0,197.0559,197.0559,196.4244,196.745,40182.0
2024-05-22 13:40:00,202.5,202.62,202.17,202.23,35505.0,196.745,196.8616,196.4244,196.4827,35505.0
2024-05-22 13:45:00,202.2,202.46,202.14,202.26,13046.0,196.4535,196.7061,196.3952,196.5118,13046.0
2024-05-22 13:50:00,202.27,202.34,202.11,202.11,7914.0,196.5215,196.5895,196.3661,196.3661,7914.0
2024-05-22 13:55:00,202.11,202.12,201.94,202.06,28257.0,196.3661,196.3758,196.2009,196.3175,28257.0
2024-05-22 14:00:00,202.04,202.04,201.09,201.49,38564.0,196.2981,196.2981,195.3751,195.7637,38564.0
2024-05-22 14:05:00,201.44,201.64,201.43,201.48,38806.0,195.7151,195.9094,195.7054,195.754,38806.0
2024-05-22 14:10:00,201.47,201.67,201.41,201.52,34308.0,195.7443,195.9386,195.686,195.7928,34308.0
2024-05-22 14:15:00,201.51,201.58,201.28,201.34,113024.0,195.7831,195.8511,195.5597,195.618,113024.0
2024-05-22 14:20:00,201.28,201.39,200.93,201.22,28788.0,195.5597,195.6665,195.2196,195.5014,28788.0
2024-05-22 14:25:00,201.21,201.29,200.75,200.75,27999.0,195.4916,195.5694,195.0447,195.0447,27999.0
2024-05-22 14:30:00,200.67,201.04,200.67,200.96,19157.0,194.967,195.3265,194.967,195.2488,19157.0
2024-05-22 14:35:00,200.95,201.16,200.8,200.86,16311.0,195.239,195.4431,195.0933,195.1516,16311.0
2024-05-22 14:40:00,200.86,200.98,200.84,200.9,27689.0,195.1516,195.2682,195.1322,195.1905,27689.0
2024-05-22 14:45:00,200.92,201.46,200.88,201.43,28926.0,195.2099,195.7345,195.171,195.7054,28926.0
2024-05-22 14:50:00,201.46,201.5,201.34,201.39,13771.0,195.7345,195.7734,195.618,195.6665,13771.0
2024-05-22 14:55:00,201.39,201.53,201.35,201.53,9572.0,195.6665,195.8026,195.6277,195.8026,9572.0
2024-05-22 15:00:00,201.53,201.62,201.35,201.38,17944.0,195.8026,195.89,195.6277,195.6568,17944.0
2024-05-22 15:05:00,201.39,201.5,201.36,201.48,15898.0,195.6665,195.7734,195.6374,195.754,15898.0
2024-05-22 15:10:00,201.44,201.46,201.29,201.31,17327.0,195.7151,195.7345,195.5694,195.5888,17327.0
2024-05-22 15:15:00,201.3,201.41,200.95,201.03,17336.0,195.5791,195.686,195.239,195.3168,17336.0
2024-05-22 15:20:00,201.02,201.5,200.97,201.47,93309.0,195.307,195.7734,195.2585,195.7443,93309.0
2024-05-22 15:25:00,201.49,201.5,201.31,201.44,18453.0,195.7637,195.7734,195.5888,195.7151,18453.0
2024-05-22 15:30:00,201.41,201.88,201.39,201.73,24261.0,195.686,196.1426,195.6665,195.9969,24261.0
2024-05-22 15:35:00,201.74,201.91,201.44,201.45,19832.0,196.0066,196.1718,195.7151,195.7248,19832.0
2024-05-22 15:40:00,201.43,201.61,201.43,201.53,40609.0,195.7054,195.8803,195.7054,195.8026,40609.0
2024-05-22 15:45:00,201.52,201.71,201.37,201.51,76542.0,195.7928,195.9774,195.6471,195.7831,76542.0
2024-05-22 15:50:00,201.52,201.91,201.17,201.85,92542.0,195.7928,196.1718,195.4528,196.1135,92542.0
2024-05-22 15:55:00,201.86,202.63,201.85,202.56,354179.0,196.1232,196.8713,196.1135,196.8033,354179.0
2024-05-23 09:30:00,202.6,202.95,200.54,200.59,169177.0,196.8421,197.1822,194.8407,194.8893,169177.0
2024-05-23 09:35:00,200.6,201.33,200.45,201.29,55775.0,194.899,195.6082,194.7532,195.5694,55775.0
2024-05-23 09:40:00,201.29,201.33,200.56,200.96,89339.0,195.5694,195.6082,194.8601,195.2488,89339.0
2024-05-23 09:45:00,200.92,201.05,200.29,200.57,53826.0,195.2099,195.3362,194.5978,194.8698,53826.0
2024-05-23 09:50:00,200.61,200.66,199.93,200.03,122708.0,194.9087,194.9573,194.248,194.3452,122708.0
2024-05-23 09:55:00,200.07,200.14,199.57,199.89,50532.0,194.384,194.4521,193.8983,194.2092,50532.0
2024-05-23 10:00:00,199.84,200.87,199.76,200.81,39415.0,194.1606,195.1613,194.0829,195.103,39415.0
2024-05-23 10:05:00,200.86,200.94,200.61,200.83,103323.0,195.1516,195.2293,194.9087,195.1224,103323.0
2024-05-23 10:10:00,200.9,201.14,200.74,200.76,61123.0,195.1905,195.4236,195.035,195.0544,61123.0
2024-05-23 10:15:00,200.77,200.96,200.22,200.22,49654.0,195.0642,195.2488,194.5298,194.5298,49654.0
2024-05-23 10:20:00,200.17,200.33,199.85,199.98,115815.0,194.4812,194.6367,194.1703,194.2966,115815.0
2024-05-23 10:25:00,199.99,200.02,199.67,199.82,70253.0,194.3063,194.3355,193.9954,194.1412,70253.0
2024-05-23 10:30:00,199.85,200.02,199.46,199.46,98999.0,194.1703,194.3355,193.7914,193.7914,98999.0
2024-05-23 10:35:00,199.48,199.69,199.3,199.52,66583.0,193.8108,194.0148,193.6359,193.8497,66583.0
2024-05-23 10:40:00,199.52,199.57,199.02,199.14,99094.0,193.8497,193.8983,193.3639,193.4805,99094.0
2024-05-23 10:45:00,199.17,199.33,198.85,198.91,60099.0,193.5096,193.6651,193.1987,193.257,60099.0
2024-05-23 10:50:00,198.91,198.93,198.5,198.65,55976.0,193.257,193.2764,192.8587,193.0044,55976.0
2024-05-23 10:55:00,198.6,198.62,198.09,198.47,59993.0,192.9558,192.9753,192.4603,192.8295,59993.0
2024-05-23 11:00:00,198.47,198.96,198.31,198.55,60027.0,192.8295,193.3056,192.6741,192.9072,60027.0
2024-05-23 11:05:00,198.57,199.26,198.49,199.19,43402.0,192.9267,193.5971,192.8489,193.5291,43402.0
2024-05-23 11:10:00,199.2,199.37,198.93,199.26,19035.0,193.5388,193.7039,193.2764,193.5971,19035.0
2024-05-23 11:15:00,199.23,199.47,199.12,199.25,12221.0,193.5679,193.8011,193.461,193.5874,12221.0
2024-05-23 11:20:00,199.29,199.58,199.23,199.52,12887.0,193.6262,193.908,193.5679,193.8497,12887.0
2024-05-23 11:25:00,199.54,199.65,199.35,199.42,21861.0,193.8691,193.976,193.6845,193.7525,21861.0
2024-05-23 11:30:00,199.41,199.65,199.4,199.51,25531.0,193.7428,193.976,193.7331,193.84,25531.0
2024-05-23 11:35:00,199.56,199.83,199.45,199.67,15853.0,193.8885,194.1509,193.7817,193.9954,15853.0
2024-05-23 11:40:00,199.67,199.73,199.55,199.56,48820.0,193.9954,194.0537,193.8788,193.8885,48820.0
2024-05-23 11:45:00,199.55,199.65,199.46,199.61,14474.0,193.8788,193.976,193.7914,193.9371,14474.0
2024-05-23 11:50:00,199.68,199.82,199.55,199.78,14462.0,194.0051,194.1412,193.8788,194.1023,14462.0
2024-05-23 11:55:00,199.75,199.89,199.51,199.56,27318.0,194.0731,194.2092,193.84,193.8885,27318.0
2024-05-23 12:00:00,199.53,199.83,199.46,199.76,15991.0,193.8594,194.1509,193.7914,194.0829,15991.0
2024-05-23 12:05:00,199.8,200.01,199.55,199.64,20074.0,194.1217,194.3258,193.8788,193.9663,20074.0
2024-05-23 12:10:00,199.62,199.63,199.36,199.5,13150.0,193.9468,193.9566,193.6942,193.8302,13150.0
2024-05-23 12:15:00,199.5,199.86,199.45,199.86,5087.0,193.8302,194.18,193.7817,194.18,5087.0
2024-05-23 12:20:00,199.91,199.93,199.77,199.89,7522.0,194.2286,194.248,194.0926,194.2092,7522.0
2024-05-23 12:25:00,199.93,199.98,199.8,199.87,11472.0,194.248,194.2966,194.1217,194.1897,11472.0
2024-05-23 12:30:00,199.88,199.99,199.83,199.86,9981.0,194.1994,194.3063,194.1509,194.18,9981.0
2024-05-23 12:35:00,199.89,199.99,199.81,199.81,7998.0,194.2092,194.3063,194.1314,194.1314,7998.0
2024-05-23 12:40:00,199.83,199.9,199.64,199.65,39063.0,194.1509,194.2189,193.9663,193.976,39063.0
2024-05-23 12:45:00,199.65,199.75,199.43,199.55,34180.0,193.976,194.0731,193.7622,193.8788,34180.0
2024-05-23 12:50:00,199.53,199.54,199.15,199.4,20399.0,193.8594,193.8691,193.4902,193.7331,20399.0
2024-05-23 12:55:00,199.41,199.44,199.15,199.15,11752.0,193.7428,193.772,193.4902,193.4902,11752.0
2024-05-23 13:00:00,199.15,199.22,198.76,198.85,16484.0,193.4902,193.5582,193.1113,193.1987,16484.0
2024-05-23 13:05:00,198.86,199.17,198.86,199.15,21961.0,193.2084,193.5096,193.2084,193.4902,21961.0
2024-05-23 13:10:00,199.11,199.34,199.03,199.32,11528.0,193.4513,193.6748,193.3736,193.6554,11528.0
2024-05-23 13:15:00,199.36,199.44,199.04,199.09,43134.0,193.6942,193.772,193.3833,193.4319,43134.0
2024-05-23 13:20:00,199.07,199.11,198.76,198.89,14749.0,193.4125,193.4513,193.1113,193.2376,14749.0
2024-05-23 13:25:00,198.81,199.25,198.73,199.23,9962.0,193.1599,193.5874,193.0821,193.5679,9962.0
2024-05-23 13:30:00,199.2,199.24,198.87,198.9,8798.0,193.5388,193.5776,193.2182,193.2473,8798.0
2024-05-23 13:35:00,198.89,198.89,198.34,198.5,36141.0,193.2376,193.2376,192.7032,192.8587,36141.0
2024-05-23 13:40:00,198.5,198.85,198.28,198.35,10742.0,192.8587,193.1987,192.6449,192.7129,10742.0
2024-05-23 13:45:00,198.29,198.54,198.25,198.47,19799.0,192.6546,192.8975,192.6158,192.8295,19799.0
2024-05-23 13:50:00,198.44,198.62,198.12,198.15,15755.0,192.8004,192.9753,192.4895,192.5186,15755.0
2024-05-23 13:55:00,198.16,198.2,197.64,197.9,30411.0,192.5283,192.5672,192.0231,192.2757,30411.0
2024-05-23 14:00:00,197.87,197.96,197.38,197.41,27583.0,192.2466,192.334,191.7705,191.7996,27583.0
2024-05-23 14:05:00,197.41,197.87,197.38,197.62,30336.0,191.7996,192.2466,191.7705,192.0037,30336.0
2024-05-23 14:10:00,197.63,197.7,197.26,197.52,18572.0,192.0134,192.0814,191.6539,191.9065,18572.0
2024-05-23 14:15:00,197.52,197.72,197.17,197.17,14530.0,191.9065,192.1008,191.5665,191.5665,14530.0
2024-05-23 14:20:00,197.2,197.49,197.08,197.12,22751.0,191.5956,191.8774,191.479,191.5179,22751.0
2024-05-23 14:25:00,197.15,197.55,197.13,197.3,24360.0,191.547,191.9357,191.5276,191.6928,24360.0
2024-05-23 14:30:00,197.24,197.4,197.04,197.3,21662.0,191.6345,191.7899,191.4402,191.6928,21662.0
2024-05-23 14:35:00,197.3,197.64,197.15,197.56,20244.0,191.6928,192.0231,191.547,191.9454,20244.0
2024-05-23 14:40:00,197.53,197.6,197.26,197.31,16758.0,191.9162,191.9842,191.6539,191.7025,16758.0
2024-05-23 14:45:00,197.32,197.43,197.2,197.4,26961.0,191.7122,191.8191,191.5956,191.7899,26961.0
2024-05-23 14:50:00,197.36,197.38,197.11,197.15,22399.0,191.7511,191.7705,191.5082,191.547,22399.0
2024-05-23 14:55:00,197.17,197.19,196.95,197.09,20919.0,191.5665,191.5859,191.3527,191.4887,20919.0
2024-05-23 15:00:00,197.08,197.42,197.06,197.21,20765.0,191.479,191.8094,191.4596,191.6053,20765.0
2024-05-23 15:05:00,197.21,197.49,197.2,197.46,22848.0,191.6053,191.8774,191.5956,191.8482,22848.0
2024-05-23 15:10:00,197.46,197.46,197.25,197.37,26985.0,191.8482,191.8482,191.6442,191.7608,26985.0
2024-05-23 15:15:00,197.38,197.6,197.17,197.22,55036.0,191.7705,191.9842,191.5665,191.615,55036.0
2024-05-23 15:20:00,197.24,197.52,197.24,197.51,28339.0,191.6345,191.9065,191.6345,191.8968,28339.0
2024-05-23 15:25:00,197.5,197.6,197.45,197.5,29353.0,191.8871,191.9842,191.8385,191.8871,29353.0
2024-05-23 15:30:00,197.53,197.75,197.5,197.75,37447.0,191.9162,192.13,191.8871,192.13,37447.0
2024-05-23 15:35:00,197.77,197.8,197.53,197.59,30757.0,192.1494,192.1786,191.9162,191.9745,30757.0
2024-05-23 15:40:00,197.62,197.76,197.37,197.72,77671.0,192.0037,192.1397,191.7608,192.1008,77671.0
2024-05-23 15:45:00,197.72,197.72,197.45,197.63,60715.0,192.1008,192.1008,191.8385,192.0134,60715.0
2024-05-23 15:50:00,197.63,197.86,197.17,197.31,123766.0,192.0134,192.2369,191.5665,191.7025,123766.0
2024-05-23 15:55:00,197.33,197.48,196.84,197.31,407993.0,191.7219,191.8677,191.2458,191.7025,407993.0
2024-05-24 09:30:00,198.63,198.88,197.75,198.88,68031.0,192.985,193.2279,192.13,193.2279,68031.0
2024-05-24 09:35:00,198.83,199.11,198.41,198.94,29177.0,193.1793,193.4513,192.7712,193.2862,29177.0
2024-05-24 09:40:00,198.94,199.43,198.7,199.43,21369.0,193.2862,193.7622,193.053,193.7622,21369.0
2024-05-24 09:45:00,199.41,199.7,199.04,199.15,34599.0,193.7428,194.0246,193.3833,193.4902,34599.0
2024-05-24 09:50:00,199.16,199.55,199.09,199.09,23101.0,193.4999,193.8788,193.4319,193.4319,23101.0
2024-05-24 09:55:00,199.13,199.14,198.78,198.89,37398.0,193.4708,193.4805,193.1307,193.2376,37398.0
2024-05-24 10:00:00,198.9,199.32,198.9,199.26,33012.0,193.2473,193.6554,193.2473,193.5971,33012.0
2024-05-24 10:05:00,199.28,199.4,198.96,198.99,22210.0,193.6165,193.7331,193.3056,193.3347,22210.0
2024-05-24 10:10:00,199.0,199.3,198.95,199.15,66043.0,193.3445,193.6359,193.2959,193.4902,66043.0
2024-05-24 10:15:00,199.13,199.39,199.11,199.24,27423.0,193.4708,193.7234,193.4513,193.5776,27423.0
2024-05-24 10:20:00,199.27,199.36,199.23,199.35,14740.0,193.6068,193.6942,193.5679,193.6845,14740.0
2024-05-24 10:25:00,199.28,199.46,199.16,199.38,30525.0,193.6165,193.7914,193.4999,193.7137,30525.0
2024-05-24 10:30:00,199.4,199.4,199.01,199.03,28681.0,193.7331,193.7331,193.3542,193.3736,28681.0
2024-05-24 10:35:00,199.02,199.03,198.81,198.81,55479.0,193.3639,193.3736,193.1599,193.1599,55479.0
2024-05-24 10:40:00,198.81,198.97,198.55,198.56,12592.0,193.1599,193.3153,192.9072,192.917,12592.0
2024-05-24 10:45:00,198.56,199.33,198.51,199.33,53077.0,192.917,193.6651,192.8684,193.6651,53077.0
2024-05-24 10:50:00,199.35,199.45,199.15,199.36,170119.0,193.6845,193.7817,193.4902,193.6942,170119.0
2024-05-24 10:55:00,199.36,199.52,199.24,199.41,21513.0,193.6942,193.8497,193.5776,193.7428,21513.0
2024-05-24 11:00:00,199.44,199.69,199.43,199.67,22874.0,193.772,194.0148,193.7622,193.9954,22874.0
2024-05-24 11:05:00,199.64,199.71,199.54,199.55,71184.0,193.9663,194.0343,193.8691,193.8788,71184.0
2024-05-24 11:10:00,199.56,199.67,199.45,199.57,15003.0,193.8885,193.9954,193.7817,193.8983,15003.0
2024-05-24 11:15:00,199.6,199.77,199.54,199.73,16790.0,193.9274,194.0926,193.8691,194.0537,16790.0
2024-05-24 11:20:00,199.71,199.71,199.39,199.4,8684.0,194.0343,194.0343,193.7234,193.7331,8684.0
2024-05-24 11:25:00,199.35,199.38,199.16,199.2,6223.0,193.6845,193.7137,193.4999,193.5388,6223.0
2024-05-24 11:30:00,199.25,199.41,199.16,199.33,78496.0,193.5874,193.7428,193.4999,193.6651,78496.0
2024-05-24 11:35:00,199.32,199.33,199.01,199.1,19238.0,193.6554,193.6651,193.3542,193.4416,19238.0
2024-05-24 11:40:00,199.14,199.44,199.13,199.33,9693.0,193.4805,193.772,193.4708,193.6651,9693.0
2024-05-24 11:45:00,199.27,199.31,199.16,199.25,31643.0,193.6068,193.6456,193.4999,193.5874,31643.0
2024-05-24 11:50:00,199.24,199.24,198.88,199.06,11506.0,193.5776,193.5776,193.2279,193.4028,11506.0
2024-05-24 11:55:00,199.07,199.08,198.84,198.89,9394.0,193.4125,193.4222,193.189,193.2376,9394.0
2024-05-24 12:00:00,198.87,198.95,198.8,198.88,24333.0,193.2182,193.2959,193.1501,193.2279,24333.0
2024-05-24 12:05:00,198.89,199.21,198.89,199.17,31229.0,193.2376,193.5485,193.2376,193.5096,31229.0
2024-05-24 12:10:00,199.21,199.37,199.2,199.31,7211.0,193.5485,193.7039,193.5388,193.6456,7211.0
2024-05-24 12:15:00,199.29,199.33,199.24,199.3,10226.0,193.6262,193.6651,193.5776,193.6359,10226.0
2024-05-24 12:20:00,199.3,199.37,199.24,199.28,6319.0,193.6359,193.7039,193.5776,193.6165,6319.0
2024-05-24 12:25:00,199.25,199.29,199.08,199.12,11606.0,193.5874,193.6262,193.4222,193.461,11606.0
2024-05-24 12:30:00,199.13,199.22,199.04,199.06,12889.0,193.4708,193.5582,193.3833,193.4028,12889.0
2024-05-24 12:35:00,199.0,199.19,198.96,199.1,57925.0,193.3445,193.5291,193.3056,193.4416,57925.0
2024-05-24 12:40:00,199.08,199.11,198.88,199.05,16174.0,193.4222,193.4513,193.2279,193.393,16174.0
2024-05-24 12:45:00,199.04,199.08,198.8,198.85,5088.0,193.3833,193.4222,193.1501,193.1987,5088.0
2024-05-24 12:50:00,198.83,198.88,198.75,198.85,6435.0,193.1793,193.2279,193.1016,193.1987,6435.0
2024-05-24 12:55:00,198.81,198.81,198.62,198.65,9243.0,193.1599,193.1599,192.9753,193.0044,9243.0
2024-05-24 13:00:00,198.69,198.75,198.5,198.6,10877.0,193.0433,193.1016,192.8587,192.9558,10877.0
2024-05-24 13:05:00,198.54,198.61,198.3,198.36,14073.0,192.8975,192.9655,192.6643,192.7226,14073.0
2024-05-24 13:10:00,198.33,198.58,198.25,198.58,34683.0,192.6935,192.9364,192.6158,192.9364,34683.0
2024-05-24 13:15:00,198.59,198.68,198.45,198.66,26059.0,192.9461,193.0336,192.8101,193.0141,26059.0
2024-05-24 13:20:00,198.68,198.87,198.66,198.87,2614.0,193.0336,193.2182,193.0141,193.2182,2614.0
2024-05-24 13:25:00,198.93,198.96,198.76,198.76,15809.0,193.2764,193.3056,193.1113,193.1113,15809.0
2024-05-24 13:30:00,198.71,198.72,198.49,198.56,5160.0,193.0627,193.0724,192.8489,192.917,5160.0
2024-05-24 13:35:00,198.6,198.81,198.6,198.81,3244.0,192.9558,193.1599,192.9558,193.1599,3244.0
2024-05-24 13:40:00,198.85,198.95,198.72,198.95,9958.0,193.1987,193.2959,193.0724,193.2959,9958.0
2024-05-24 13:45:00,198.95,198.98,198.86,198.88,7123.0,193.2959,193.325,193.2084,193.2279,7123.0
2024-05-24 13:50:00,198.91,199.0,198.89,198.92,14619.0,193.257,193.3445,193.2376,193.2667,14619.0
2024-05-24 13:55:00,198.91,199.06,198.86,198.99,12053.0,193.257,193.4028,193.2084,193.3347,12053.0
2024-05-24 14:00:00,198.99,199.08,198.92,199.06,94600.0,193.3347,193.4222,193.2667,193.4028,94600.0
2024-05-24 14:05:00,199.03,199.16,198.99,199.15,48419.0,193.3736,193.4999,193.3347,193.4902,48419.0
2024-05-24 14:10:00,199.12,199.12,198.94,199.04,49196.0,193.461,193.461,193.2862,193.3833,49196.0
2024-05-24 14:15:00,199.03,199.1,199.02,199.02,7476.0,193.3736,193.4416,193.3639,193.3639,7476.0
2024-05-24 14:20:00,199.04,199.04,198.78,198.78,9568.0,193.3833,193.3833,193.1307,193.1307,9568.0
2024-05-24 14:25:00,198.81,198.92,198.78,198.89,23236.0,193.1599,193.2667,193.1307,193.2376,23236.0
2024-05-24 14:30:00,198.89,198.9,198.62,198.65,9768.0,193.2376,193.2473,192.9753,193.0044,9768.0
2024-05-24 14:35:00,198.68,198.74,198.57,198.73,7418.0,193.0336,193.0918,192.9267,193.0821,7418.0
2024-05-24 14:40:00,198.75,198.77,198.52,198.55,7291.0,193.1016,193.121,192.8781,192.9072,7291.0
2024-05-24 14:45:00,198.54,198.7,198.53,198.67,5964.0,192.8975,193.053,192.8878,193.0238,5964.0
2024-05-24 14:50:00,198.66,198.68,198.51,198.53,5005.0,193.0141,193.0336,192.8684,192.8878,5005.0
2024-05-24 14:55:00,198.55,198.64,198.49,198.52,8032.0,192.9072,192.9947,192.8489,192.8781,8032.0
2024-05-24 15:00:00,198.48,198.55,198.15,198.44,14696.0,192.8392,192.9072,192.5186,192.8004,14696.0
2024-05-24 15:05:00,198.46,198.68,198.42,198.6,10393.0,192.8198,193.0336,192.7809,192.9558,10393.0
2024-05-24 15:10:00,198.61,198.69,198.58,198.6,9452.0,192.9655,193.0433,192.9364,192.9558,9452.0
2024-05-24 15:15:00,198.6,198.75,198.57,198.75,11861.0,192.9558,193.1016,192.9267,193.1016,11861.0
2024-05-24 15:20:00,198.75,198.78,198.57,198.58,10894.0,193.1016,193.1307,192.9267,192.9364,10894.0
2024-05-24 15:25:00,198.59,198.68,198.58,198.66,13418.0,192.9461,193.0336,192.9364,193.0141,13418.0
2024-05-24 15:30:00,198.65,198.84,198.57,198.76,10508.0,193.0044,193.189,192.9267,193.1113,10508.0
2024-05-24 15:35:00,198.75,198.97,198.74,198.94,25769.0,193.1016,193.3153,193.0918,193.2862,25769.0
2024-05-24 15:40:00,198.93,198.95,198.76,198.87,24472.0,193.2764,193.2959,193.1113,193.2182,24472.0
2024-05-24 15:45:00,198.86,198.93,198.71,198.76,21485.0,193.2084,193.2764,193.0627,193.1113,21485.0
2024-05-24 15:50:00,198.77,199.07,198.74,198.97,94761.0,193.121,193.4125,193.0918,193.3153,94761.0
2024-05-24 15:55:00,198.97,199.2,198.9,199.19,146840.0,193.3153,193.5388,193.2473,193.5291,146840.0
2024-05-28 09:30:00,206.0,206.09,199.32,200.67,780573.0,200.1455,200.233,193.6554,194.967,780573.0
2024-05-28 09:35:00,200.45,201.25,198.99,199.26,176976.0,194.7532,195.5305,193.3347,193.5971,176976.0
2024-05-28 09:40:00,199.25,200.67,198.62,199.72,208668.0,193.5874,194.967,192.9753,194.044,208668.0
2024-05-28 09:45:00,199.64,200.0,198.87,198.89,182140.0,193.9663,194.316,193.2182,193.2376,182140.0
2024-05-28 09:50:00,198.94,200.44,198.91,199.88,103263.0,193.2862,194.7435,193.257,194.1994,103263.0
2024-05-28 09:55:00,199.69,200.16,199.51,199.91,53374.0,194.0148,194.4715,193.84,194.2286,53374.0
2024-05-28 10:00:00,200.0,200.4,199.64,200.2,90836.0,194.316,194.7047,193.9663,194.5104,90836.0
2024-05-28 10:05:00,200.14,200.21,199.52,199.67,64436.0,194.4521,194.5201,193.8497,193.9954,64436.0
2024-05-28 10:10:00,199.62,199.83,199.16,199.47,55994.0,193.9468,194.1509,193.4999,193.8011,55994.0
2024-05-28 10:15:00,199.49,199.98,199.49,199.56,40302.0,193.8205,194.2966,193.8205,193.8885,40302.0
2024-05-28 10:20:00,199.56,200.21,199.52,200.03,390623.0,193.8885,194.5201,193.8497,194.3452,390623.0
2024-05-28 10:25:00,200.06,200.1,199.55,200.04,30361.0,194.3743,194.4132,193.8788,194.3549,30361.0
2024-05-28 10:30:00,199.99,200.21,199.79,199.79,55541.0,194.3063,194.5201,194.112,194.112,55541.0
2024-05-28 10:35:00,199.81,200.19,199.81,200.16,39046.0,194.1314,194.5006,194.1314,194.4715,39046.0
2024-05-28 10:40:00,200.12,200.84,200.1,200.84,30831.0,194.4326,195.1322,194.4132,195.1322,30831.0
2024-05-28 10:45:00,200.87,201.11,200.69,200.77,116941.0,195.1613,195.3945,194.9864,195.0642,116941.0
2024-05-28 10:50:00,200.81,201.25,200.73,201.08,26935.0,195.103,195.5305,195.0253,195.3653,26935.0
2024-05-28 10:55:00,201.07,201.09,200.24,200.27,56136.0,195.3556,195.3751,194.5492,194.5784,56136.0
2024-05-28 11:00:00,200.24,200.24,199.88,200.09,84010.0,194.5492,194.5492,194.1994,194.4035,84010.0
2024-05-28 11:05:00,200.09,200.14,199.71,199.74,41435.0,194.4035,194.4521,194.0343,194.0634,41435.0
2024-05-28 11:10:00,199.74,200.04,199.65,199.97,18965.0,194.0634,194.3549,193.976,194.2869,18965.0
2024-05-28 11:15:00,199.96,200.15,199.91,200.1,16322.0,194.2772,194.4618,194.2286,194.4132,16322.0
2024-05-28 11:20:00,200.11,200.11,199.77,199.93,29362.0,194.4229,194.4229,194.0926,194.248,29362.0
2024-05-28 11:25:00,199.94,200.0,199.78,199.97,19243.0,194.2577,194.316,194.1023,194.2869,19243.0
2024-05-28 11:30:00,199.96,200.15,199.8,200.06,23466.0,194.2772,194.4618,194.1217,194.3743,23466.0
2024-05-28 11:35:00,200.05,200.53,199.97,200.51,20236.0,194.3646,194.831,194.2869,194.8115,20236.0
2024-05-28 11:40:00,200.46,200.5,200.22,200.26,8960.0,194.763,194.8018,194.5298,194.5686,8960.0
2024-05-28 11:45:00,200.25,200.31,200.17,200.22,10245.0,194.5589,194.6172,194.4812,194.5298,10245.0
2024-05-28 11:50:00,200.22,200.44,200.17,200.32,9655.0,194.5298,194.7435,194.4812,194.6269,9655.0
2024-05-28 11:55:00,200.3,200.48,200.25,200.31,15760.0,194.6075,194.7824,194.5589,194.6172,15760.0
2024-05-28 12:00:00,200.31,200.42,200.06,200.12,15093.0,194.6172,194.7241,194.3743,194.4326,15093.0
2024-05-28 12:05:00,200.13,200.13,199.87,199.99,11870.0,194.4423,194.4423,194.1897,194.3063,11870.0
2024-05-28 12:10:00,199.98,200.31,199.98,200.29,20279.0,194.2966,194.6172,194.2966,194.5978,20279.0
2024-05-28 12:15:00,200.27,200.27,199.98,199.99,18430.0,194.5784,194.5784,194.2966,194.3063,18430.0
2024-05-28 12:20:00,199.96,200.05,199.81,200.02,13241.0,194.2772,194.3646,194.1314,194.3355,13241.0
2024-05-28 12:25:00,200.03,200.15,199.97,200.15,32501.0,194.3452,194.4618,194.2869,194.4618,32501.0
2024-05-28 12:30:00,200.17,200.39,200.08,200.39,12863.0,194.4812,194.695,194.3938,194.695,12863.0
2024-05-28 12:35:00,200.42,200.62,200.4,200.62,14678.0,194.7241,194.9184,194.7047,194.9184,14678.0
2024-05-28 12:40:00,200.64,200.64,200.4,200.48,20457.0,194.9378,194.9378,194.7047,194.7824,20457.0
2024-05-28 12:45:00,200.51,200.58,200.43,200.52,40007.0,194.8115,194.8796,194.7338,194.8213,40007.0
2024-05-28 12:50:00,200.52,200.52,200.34,200.41,32353.0,194.8213,194.8213,194.6464,194.7144,32353.0
2024-05-28 12:55:00,200.41,200.42,200.04,200.08,31109.0,194.7144,194.7241,194.3549,194.3938,31109.0
2024-05-28 13:00:00,200.08,200.15,199.81,199.87,22452.0,194.3938,194.4618,194.1314,194.1897,22452.0
2024-05-28 13:05:00,199.88,200.13,199.83,200.11,9475.0,194.1994,194.4423,194.1509,194.4229,9475.0
2024-05-28 13:10:00,200.1,200.28,200.08,200.21,27584.0,194.4132,194.5881,194.3938,194.5201,27584.0
2024-05-28 13:15:00,200.2,200.2,200.04,200.18,9445.0,194.5104,194.5104,194.3549,194.4909,9445.0
2024-05-28 13:20:00,200.15,200.15,199.81,199.91,10422.0,194.4618,194.4618,194.1314,194.2286,10422.0
2024-05-28 13:25:00,199.9,199.96,199.71,199.9,16481.0,194.2189,194.2772,194.0343,194.2189,16481.0
2024-05-28 13:30:00,199.88,200.08,199.8,200.03,26166.0,194.1994,194.3938,194.1217,194.3452,26166.0
2024-05-28 13:35:00,200.02,200.08,199.95,200.03,16262.0,194.3355,194.3938,194.2675,194.3452,16262.0
2024-05-28 13:40:00,200.0,200.03,199.89,199.99,18405.0,194.316,194.3452,194.2092,194.3063,18405.0
2024-05-28 13:45:00,200.0,200.01,199.79,199.9,22259.0,194.316,194.3258,194.112,194.2189,22259.0
2024-05-28 13:50:00,199.91,200.0,199.66,199.82,21042.0,194.2286,194.316,193.9857,194.1412,21042.0
2024-05-28 13:55:00,199.77,199.79,199.62,199.72,12495.0,194.0926,194.112,193.9468,194.044,12495.0
2024-05-28 14:00:00,199.67,199.79,199.54,199.79,12913.0,193.9954,194.112,193.8691,194.112,12913.0
2024-05-28 14:05:00,199.79,199.86,199.7,199.81,14885.0,194.112,194.18,194.0246,194.1314,14885.0
2024-05-28 14:10:00,199.81,199.9,199.61,199.61,28882.0,194.1314,194.2189,193.9371,193.9371,28882.0
2024-05-28 14:15:00,199.62,199.66,199.44,199.64,15055.0,193.9468,193.9857,193.772,193.9663,15055.0
2024-05-28 14:20:00,199.6,199.64,199.32,199.45,30749.0,193.9274,193.9663,193.6554,193.7817,30749.0
2024-05-28 14:25:00,199.47,199.48,199.18,199.25,29539.0,193.8011,193.8108,193.5193,193.5874,29539.0
2024-05-28 14:30:00,199.21,199.26,198.74,198.74,303123.0,193.5485,193.5971,193.0918,193.0918,303123.0
2024-05-28 14:35:00,198.75,198.83,198.39,198.53,33643.0,193.1016,193.1793,192.7518,192.8878,33643.0
2024-05-28 14:40:00,198.53,198.69,198.25,198.27,26312.0,192.8878,193.0433,192.6158,192.6352,26312.0
2024-05-28 14:45:00,198.28,198.36,197.95,198.08,20711.0,192.6449,192.7226,192.3243,192.4506,20711.0
2024-05-28 14:50:00,198.07,198.23,197.91,198.23,17449.0,192.4409,192.5963,192.2854,192.5963,17449.0
2024-05-28 14:55:00,198.26,198.69,198.25,198.62,23622.0,192.6255,193.0433,192.6158,192.9753,23622.0
2024-05-28 15:00:00,198.66,198.76,198.37,198.43,46871.0,193.0141,193.1113,192.7324,192.7907,46871.0
2024-05-28 15:05:00,198.41,198.79,198.4,198.79,18818.0,192.7712,193.1404,192.7615,193.1404,18818.0
2024-05-28 15:10:00,198.8,199.07,198.77,198.98,36297.0,193.1501,193.4125,193.121,193.325,36297.0
2024-05-28 15:15:00,198.96,199.09,198.79,199.06,30967.0,193.3056,193.4319,193.1404,193.4028,30967.0
2024-05-28 15:20:00,199.05,199.13,198.9,199.13,26233.0,193.393,193.4708,193.2473,193.4708,26233.0
2024-05-28 15:25:00,199.17,199.3,198.92,198.92,34382.0,193.5096,193.6359,193.2667,193.2667,34382.0
2024-05-28 15:30:00,198.93,199.34,198.89,199.32,30352.0,193.2764,193.6748,193.2376,193.6554,30352.0
2024-05-28 15:35:00,199.31,199.37,199.11,199.24,47006.0,193.6456,193.7039,193.4513,193.5776,47006.0
2024-05-28 15:40:00,199.24,199.37,199.1,199.34,52015.0,193.5776,193.7039,193.4416,193.6748,52015.0
2024-05-28 15:45:00,199.34,199.45,199.21,199.29,50530.0,193.6748,193.7817,193.5485,193.6262,50530.0
2024-05-28 15:50:00,199.36,199.83,199.19,199.69,140056.0,193.6942,194.1509,193.5291,194.0148,140056.0
2024-05-28 15:55:00,199.7,200.31,199.38,199.63,762820.0,194.0246,194.6172,193.7137,193.9566,762820.0
2024-05-29 09:30:00,196.66,197.04,195.84,196.19,274126.0,191.071,191.4402,190.2743,190.6143,274126.0
2024-05-29 09:35:00,196.21,197.35,196.04,197.15,144755.0,190.6337,191.7413,190.4686,191.547,144755.0
2024-05-29 09:40:00,197.22,197.66,197.02,197.08,40530.0,191.615,192.0425,191.4207,191.479,40530.0
2024-05-29 09:45:00,197.08,197.49,196.97,197.02,55803.0,191.479,191.8774,191.3721,191.4207,55803.0
2024-05-29 09:50:00,197.03,197.53,197.0,197.3,32718.0,191.4304,191.9162,191.4013,191.6928,32718.0
2024-05-29 09:55:00,197.34,197.44,196.84,197.1,31322.0,191.7316,191.8288,191.2458,191.4985,31322.0
2024-05-29 10:00:00,197.08,197.18,196.7,196.83,50167.0,191.479,191.5762,191.1098,191.2361,50167.0
2024-05-29 10:05:00,196.81,197.03,196.34,196.48,32704.0,191.2167,191.4304,190.7601,190.8961,32704.0
2024-05-29 10:10:00,196.49,196.76,196.48,196.63,38914.0,190.9058,191.1681,190.8961,191.0418,38914.0
2024-05-29 10:15:00,196.64,196.79,196.26,196.3,74226.0,191.0515,191.1973,190.6823,190.7212,74226.0
2024-05-29 10:20:00,196.31,196.46,195.95,196.37,30420.0,190.7309,190.8766,190.3811,190.7892,30420.0
2024-05-29 10:25:00,196.4,196.4,195.72,195.86,46452.0,190.8183,190.8183,190.1577,190.2937,46452.0
2024-05-29 10:30:00,195.9,196.21,195.83,195.83,41635.0,190.3326,190.6337,190.2645,190.2645,41635.0
2024-05-29 10:35:00,195.83,196.01,195.69,195.91,20006.0,190.2645,190.4394,190.1285,190.3423,20006.0
2024-05-29 10:40:00,195.87,195.96,195.74,195.81,16718.0,190.3034,190.3909,190.1771,190.2451,16718.0
2024-05-29 10:45:00,195.82,195.86,195.65,195.76,14898.0,190.2548,190.2937,190.0897,190.1965,14898.0
2024-05-29 10:50:00,195.8,196.01,195.47,195.51,32510.0,190.2354,190.4394,189.9148,189.9536,32510.0
2024-05-29 10:55:00,195.5,195.84,195.48,195.8,17435.0,189.9439,190.2743,189.9245,190.2354,17435.0
2024-05-29 11:00:00,195.78,195.86,195.56,195.57,9109.0,190.216,190.2937,190.0022,190.0119,9109.0
2024-05-29 11:05:00,195.55,195.55,195.34,195.39,18775.0,189.9925,189.9925,189.7885,189.8371,18775.0
2024-05-29 11:10:00,195.36,195.62,195.27,195.51,19530.0,189.8079,190.0605,189.7205,189.9536,19530.0
2024-05-29 11:15:00,195.54,195.72,195.53,195.72,11220.0,189.9828,190.1577,189.9731,190.1577,11220.0
2024-05-29 11:20:00,195.7,195.88,195.67,195.72,18313.0,190.1382,190.3131,190.1091,190.1577,18313.0
2024-05-29 11:25:00,195.72,196.06,195.71,195.9,22973.0,190.1577,190.488,190.148,190.3326,22973.0
2024-05-29 11:30:00,195.92,195.93,195.8,195.87,50302.0,190.352,190.3617,190.2354,190.3034,50302.0
2024-05-29 11:35:00,195.87,196.21,195.85,196.07,20925.0,190.3034,190.6337,190.284,190.4977,20925.0
2024-05-29 11:40:00,196.09,196.09,195.9,195.99,14051.0,190.5172,190.5172,190.3326,190.42,14051.0
2024-05-29 11:45:00,196.0,196.16,195.95,195.98,22791.0,190.4297,190.5852,190.3811,190.4103,22791.0
2024-05-29 11:50:00,195.98,196.33,195.98,196.33,28127.0,190.4103,190.7503,190.4103,190.7503,28127.0
2024-05-29 11:55:00,196.32,196.32,196.11,196.21,15638.0,190.7406,190.7406,190.5366,190.6337,15638.0
2024-05-29 12:00:00,196.21,196.21,195.99,196.02,15392.0,190.6337,190.6337,190.42,190.4491,15392.0
2024-05-29 12:05:00,196.04,196.09,195.97,196.05,10180.0,190.4686,190.5172,190.4006,190.4783,10180.0
2024-05-29 12:10:00,196.03,196.16,195.91,195.93,15170.0,190.4589,190.5852,190.3423,190.3617,15170.0
2024-05-29 12:15:00,195.95,196.14,195.94,196.08,14203.0,190.3811,190.5657,190.3714,190.5074,14203.0
2024-05-29 12:20:00,196.06,196.17,196.0,196.05,14266.0,190.488,190.5949,190.4297,190.4783,14266.0
2024-05-29 12:25:00,196.07,196.23,196.0,196.14,15469.0,190.4977,190.6532,190.4297,190.5657,15469.0
2024-05-29 12:30:00,196.16,196.2,195.94,195.97,11717.0,190.5852,190.624,190.3714,190.4006,11717.0
2024-05-29 12:35:00,195.96,195.96,195.77,195.9,11122.0,190.3909,190.3909,190.2063,190.3326,11122.0
2024-05-29 12:40:00,195.85,195.99,195.83,195.97,10468.0,190.284,190.42,190.2645,190.4006,10468.0
2024-05-29 12:45:00,196.0,196.15,195.93,195.95,11820.0,190.4297,190.5755,190.3617,190.3811,11820.0
2024-05-29 12:50:00,195.97,196.3,195.93,196.16,8728.0,190.4006,190.7212,190.3617,190.5852,8728.0
2024-05-29 12:55:00,196.14,196.19,196.09,196.09,6916.0,190.5657,190.6143,190.5172,190.5172,6916.0
2024-05-29 13:00:00,196.11,196.2,195.73,195.87,24463.0,190.5366,190.624,190.1674,190.3034,24463.0
2024-05-29 13:05:00,195.86,196.03,195.72,195.72,16172.0,190.2937,190.4589,190.1577,190.1577,16172.0
2024-05-29 13:10:00,195.74,195.86,195.63,195.63,43612.0,190.1771,190.2937,190.0702,190.0702,43612.0
2024-05-29 13:15:00,195.61,195.76,195.55,195.72,11174.0,190.0508,190.1965,189.9925,190.1577,11174.0
2024-05-29 13:20:00,195.71,195.79,195.61,195.71,15541.0,190.148,190.2257,190.0508,190.148,15541.0
2024-05-29 13:25:00,195.75,195.89,195.65,195.89,10528.0,190.1868,190.3228,190.0897,190.3228,10528.0
2024-05-29 13:30:00,195.88,195.93,195.76,195.78,10031.0,190.3131,190.3617,190.1965,190.216,10031.0
2024-05-29 13:35:00,195.75,195.82,195.61,195.78,12862.0,190.1868,190.2548,190.0508,190.216,12862.0
2024-05-29 13:40:00,195.79,195.82,195.64,195.73,12032.0,190.2257,190.2548,190.0799,190.1674,12032.0
2024-05-29 13:45:00,195.74,195.92,195.69,195.91,9783.0,190.1771,190.352,190.1285,190.3423,9783.0
2024-05-29 13:50:00,195.91,196.14,195.9,196.06,8092.0,190.3423,190.5657,190.3326,190.488,8092.0
2024-05-29 13:55:00,196.06,196.13,195.97,196.02,7573.0,190.488,190.556,190.4006,190.4491,7573.0
2024-05-29 14:00:00,196.03,196.1,195.97,196.02,11694.0,190.4589,190.5269,190.4006,190.4491,11694.0
2024-05-29 14:05:00,196.05,196.05,195.91,195.99,7668.0,190.4783,190.4783,190.3423,190.42,7668.0
2024-05-29 14:10:00,196.02,196.09,195.93,196.04,8860.0,190.4491,190.5172,190.3617,190.4686,8860.0
2024-05-29 14:15:00,196.04,196.04,195.94,196.01,11003.0,190.4686,190.4686,190.3714,190.4394,11003.0
2024-05-29 14:20:00,196.01,196.1,195.94,196.05,22667.0,190.4394,190.5269,190.3714,190.4783,22667.0
2024-05-29 14:25:00,196.06,196.14,195.86,195.88,13049.0,190.488,190.5657,190.2937,190.3131,13049.0
2024-05-29 14:30:00,195.85,195.92,195.72,195.85,10573.0,190.284,190.352,190.1577,190.284,10573.0
2024-05-29 14:35:00,195.86,195.89,195.72,195.85,10503.0,190.2937,190.3228,190.1577,190.284,10503.0
2024-05-29 14:40:00,195.85,196.03,195.8,195.87,14371.0,190.284,190.4589,190.2354,190.3034,14371.0
2024-05-29 14:45:00,195.86,195.89,195.53,195.89,44194.0,190.2937,190.3228,189.9731,190.3228,44194.0
2024-05-29 14:50:00,195.91,195.97,195.66,195.66,29583.0,190.3423,190.4006,190.0994,190.0994,29583.0
2024-05-29 14:55:00,195.66,195.81,195.59,195.73,26750.0,190.0994,190.2451,190.0314,190.1674,26750.0
2024-05-29 15:00:00,195.75,195.88,195.72,195.87,16109.0,190.1868,190.3131,190.1577,190.3034,16109.0
2024-05-29 15:05:00,195.85,195.9,195.78,195.79,21744.0,190.284,190.3326,190.216,190.2257,21744.0
2024-05-29 15:10:00,195.79,195.86,195.66,195.84,19666.0,190.2257,190.2937,190.0994,190.2743,19666.0
2024-05-29 15:15:00,195.84,195.92,195.77,195.78,19061.0,190.2743,190.352,190.2063,190.216,19061.0
2024-05-29 15:20:00,195.78,196.1,195.76,196.1,27480.0,190.216,190.5269,190.1965,190.5269,27480.0
2024-05-29 15:25:00,196.16,196.16,195.84,195.86,40309.0,190.5852,190.5852,190.2743,190.2937,40309.0
2024-05-29 15:30:00,195.84,195.96,195.75,195.88,22521.0,190.2743,190.3909,190.1868,190.3131,22521.0
2024-05-29 15:35:00,195.88,195.91,195.74,195.77,30270.0,190.3131,190.3423,190.1771,190.2063,30270.0
2024-05-29 15:40:00,195.76,195.78,195.66,195.71,38089.0,190.1965,190.216,190.0994,190.148,38089.0
2024-05-29 15:45:00,195.72,195.76,195.56,195.56,41149.0,190.1577,190.1965,190.0022,190.0022,41149.0
2024-05-29 15:50:00,195.57,195.59,194.8,194.98,145912.0,190.0119,190.0314,189.2638,189.4387,145912.0
2024-05-29 15:55:00,194.99,195.17,194.75,194.89,405255.0,189.4484,189.6233,189.2152,189.3513,405255.0
2024-05-30 09:30:00,195.45,195.45,194.47,194.67,93096.0,189.8953,189.8953,188.9432,189.1375,93096.0
2024-05-30 09:35:00,194.69,195.01,194.41,194.75,31594.0,189.1569,189.4679,188.8849,189.2152,31594.0
2024-05-30 09:40:00,194.78,194.87,194.34,194.36,25233.0,189.2444,189.3318,188.8169,188.8363,25233.0
2024-05-30 09:45:00,194.39,194.69,194.26,194.46,22417.0,188.8655,189.1569,188.7392,188.9335,22417.0
2024-05-30 09:50:00,194.45,195.04,194.38,195.0,14743.0,188.9238,189.497,188.8558,189.4581,14743.0
2024-05-30 09:55:00,194.92,195.01,194.81,194.89,12636.0,189.3804,189.4679,189.2735,189.3513,12636.0
2024-05-30 10:00:00,194.97,194.97,194.43,194.77,33923.0,189.429,189.429,188.9043,189.2347,33923.0
2024-05-30 10:05:00,194.72,194.97,194.71,194.8,13588.0,189.1861,189.429,189.1764,189.2638,13588.0
2024-05-30 10:10:00,194.74,194.75,194.27,194.62,26063.0,189.2055,189.2152,188.7489,189.0889,26063.0
2024-05-30 10:15:00,194.6,194.87,194.54,194.71,23977.0,189.0695,189.3318,189.0112,189.1764,23977.0
2024-05-30 10:20:00,194.7,194.93,194.65,194.9,29112.0,189.1667,189.3901,189.1181,189.361,29112.0
2024-05-30 10:25:00,194.88,194.91,194.53,194.63,23925.0,189.3415,189.3707,189.0015,189.0987,23925.0
2024-05-30 10:30:00,194.6,194.63,194.46,194.57,16257.0,189.0695,189.0987,188.9335,189.0404,16257.0
2024-05-30 10:35:00,194.51,194.94,194.32,194.33,17582.0,188.9821,189.3998,188.7975,188.8072,17582.0
2024-05-30 10:40:00,194.31,194.64,194.28,194.49,13173.0,188.7877,189.1084,188.7586,188.9626,13173.0
2024-05-30 10:45:00,194.48,194.72,194.46,194.59,14197.0,188.9529,189.1861,188.9335,189.0598,14197.0
2024-05-30 10:50:00,194.63,194.76,194.59,194.63,6906.0,189.0987,189.225,189.0598,189.0987,6906.0
2024-05-30 10:55:00,194.61,194.61,194.33,194.33,15131.0,189.0792,189.0792,188.8072,188.8072,15131.0
2024-05-30 11:00:00,194.33,194.36,193.91,193.91,13825.0,188.8072,188.8363,188.3991,188.3991,13825.0
2024-05-30 11:05:00,193.95,194.13,193.86,193.98,12708.0,188.438,188.6129,188.3505,188.4671,12708.0
2024-05-30 11:10:00,193.97,194.03,193.75,193.87,11355.0,188.4574,188.5157,188.2437,188.3602,11355.0
2024-05-30 11:15:00,193.89,194.26,193.89,194.26,6560.0,188.3797,188.7392,188.3797,188.7392,6560.0
2024-05-30 11:20:00,194.27,194.32,194.19,194.19,6372.0,188.7489,188.7975,188.6712,188.6712,6372.0
2024-05-30 11:25:00,194.2,194.45,194.18,194.34,17901.0,188.6809,188.9238,188.6614,188.8169,17901.0
2024-05-30 11:30:00,194.33,194.66,194.29,194.49,9422.0,188.8072,189.1278,188.7683,188.9626,9422.0
2024-05-30 11:35:00,194.49,194.49,194.34,194.45,7684.0,188.9626,188.9626,188.8169,188.9238,7684.0
2024-05-30 11:40:00,194.46,194.71,194.46,194.57,8419.0,188.9335,189.1764,188.9335,189.0404,8419.0
2024-05-30 11:45:00,194.58,194.78,194.52,194.64,12906.0,189.0501,189.2444,188.9918,189.1084,12906.0
2024-05-30 11:50:00,194.61,194.76,194.57,194.68,15484.0,189.0792,189.225,189.0404,189.1472,15484.0
2024-05-30 11:55:00,194.65,194.74,194.49,194.5,7562.0,189.1181,189.2055,188.9626,188.9723,7562.0
2024-05-30 12:00:00,194.52,195.07,194.51,194.98,23313.0,188.9918,189.5261,188.9821,189.4387,23313.0
2024-05-30 12:05:00,195.01,195.05,194.75,194.75,10599.0,189.4679,189.5067,189.2152,189.2152,10599.0
2024-05-30 12:10:00,194.77,194.89,194.71,194.84,7508.0,189.2347,189.3513,189.1764,189.3027,7508.0
2024-05-30 12:15:00,194.87,194.98,194.85,194.89,7530.0,189.3318,189.4387,189.3124,189.3513,7530.0
2024-05-30 12:20:00,194.87,194.95,194.8,194.92,8877.0,189.3318,189.4096,189.2638,189.3804,8877.0
2024-05-30 12:25:00,194.89,194.94,194.81,194.83,10188.0,189.3513,189.3998,189.2735,189.293,10188.0
2024-05-30 12:30:00,194.84,194.99,194.77,194.97,15067.0,189.3027,189.4484,189.2347,189.429,15067.0
2024-05-30 12:35:00,195.0,195.04,194.82,194.82,9665.0,189.4581,189.497,189.2833,189.2833,9665.0
2024-05-30 12:40:00,194.85,194.85,194.64,194.73,88146.0,189.3124,189.3124,189.1084,189.1958,88146.0
2024-05-30 12:45:00,194.74,194.76,194.57,194.63,16119.0,189.2055,189.225,189.0404,189.0987,16119.0
2024-05-30 12:50:00,194.6,194.74,194.53,194.67,12290.0,189.0695,189.2055,189.0015,189.1375,12290.0
2024-05-30 12:55:00,194.66,194.7,194.56,194.69,5932.0,189.1278,189.1667,189.0306,189.1569,5932.0
2024-05-30 13:00:00,194.63,194.93,194.63,194.72,9571.0,189.0987,189.3901,189.0987,189.1861,9571.0
2024-05-30 13:05:00,194.76,194.88,194.7,194.81,17059.0,189.225,189.3415,189.1667,189.2735,17059.0
2024-05-30 13:10:00,194.81,194.96,194.8,194.88,17460.0,189.2735,189.4193,189.2638,189.3415,17460.0
2024-05-30 13:15:00,194.86,194.86,194.65,194.66,10399.0,189.3221,189.3221,189.1181,189.1278,10399.0
2024-05-30 13:20:00,194.69,194.7,194.52,194.61,15588.0,189.1569,189.1667,188.9918,189.0792,15588.0
2024-05-30 13:25:00,194.62,194.64,194.42,194.44,7908.0,189.0889,189.1084,188.8946,188.9141,7908.0
2024-05-30 13:30:00,194.45,194.61,194.39,194.51,11207.0,188.9238,189.0792,188.8655,188.9821,11207.0
2024-05-30 13:35:00,194.51,194.59,194.4,194.57,10677.0,188.9821,189.0598,188.8752,189.0404,10677.0
2024-05-30 13:40:00,194.59,194.8,194.5,194.65,13226.0,189.0598,189.2638,188.9723,189.1181,13226.0
2024-05-30 13:45:00,194.63,194.74,194.45,194.46,7200.0,189.0987,189.2055,188.9238,188.9335,7200.0
2024-05-30 13:50:00,194.48,194.48,194.1,194.25,11744.0,188.9529,188.9529,188.5837,188.7294,11744.0
2024-05-30 13:55:00,194.22,194.24,194.06,194.19,16770.0,188.7003,188.7197,188.5448,188.6712,16770.0
2024-05-30 14:00:00,194.18,194.18,193.97,194.0,16719.0,188.6614,188.6614,188.4574,188.4866,16719.0
2024-05-30 14:05:00,193.99,194.12,193.99,194.03,8811.0,188.4768,188.6031,188.4768,188.5157,8811.0
2024-05-30 14:10:00,194.02,194.18,193.95,194.12,10227.0,188.506,188.6614,188.438,188.6031,10227.0
2024-05-30 14:15:00,194.12,194.33,193.81,194.17,55308.0,188.6031,188.8072,188.302,188.6517,55308.0
2024-05-30 14:20:00,194.17,194.3,193.98,194.21,12576.0,188.6517,188.778,188.4671,188.6906,12576.0
2024-05-30 14:25:00,194.2,194.29,194.06,194.28,13938.0,188.6809,188.7683,188.5448,188.7586,13938.0
2024-05-30 14:30:00,194.31,194.45,194.23,194.43,12047.0,188.7877,188.9238,188.71,188.9043,12047.0
2024-05-30 14:35:00,194.45,194.58,194.36,194.46,43194.0,188.9238,189.0501,188.8363,188.9335,43194.0
2024-05-30 14:40:00,194.48,194.7,194.48,194.67,15619.0,188.9529,189.1667,188.9529,189.1375,15619.0
2024-05-30 14:45:00,194.7,194.83,194.63,194.69,14252.0,189.1667,189.293,189.0987,189.1569,14252.0
2024-05-30 14:50:00,194.7,194.91,194.64,194.79,16623.0,189.1667,189.3707,189.1084,189.2541,16623.0
2024-05-30 14:55:00,194.83,194.99,194.77,194.89,84017.0,189.293,189.4484,189.2347,189.3513,84017.0
2024-05-30 15:00:00,194.85,194.94,194.66,194.78,10201.0,189.3124,189.3998,189.1278,189.2444,10201.0
2024-05-30 15:05:00,194.79,195.0,194.79,194.89,83089.0,189.2541,189.4581,189.2541,189.3513,83089.0
2024-05-30 15:10:00,194.89,195.26,194.8,195.16,24076.0,189.3513,189.7107,189.2638,189.6136,24076.0
2024-05-30 15:15:00,195.18,195.34,195.08,195.09,12469.0,189.633,189.7885,189.5359,189.5456,12469.0
2024-05-30 15:20:00,195.03,195.27,194.85,194.91,24307.0,189.4873,189.7205,189.3124,189.3707,24307.0
2024-05-30 15:25:00,194.91,195.33,194.82,195.3,128571.0,189.3707,189.7788,189.2833,189.7496,128571.0
2024-05-30 15:30:00,195.29,195.3,194.78,194.87,28432.0,189.7399,189.7496,189.2444,189.3318,28432.0
2024-05-30 15:35:00,194.87,195.12,194.73,195.09,43509.0,189.3318,189.5747,189.1958,189.5456,43509.0
2024-05-30 15:40:00,195.11,195.23,194.89,195.2,23238.0,189.565,189.6816,189.3513,189.6525,23238.0
2024-05-30 15:45:00,195.15,195.15,194.58,194.73,40404.0,189.6039,189.6039,189.0501,189.1958,40404.0
2024-05-30 15:50:00,194.68,195.75,194.57,195.65,119729.0,189.1472,190.1868,189.0404,190.0897,119729.0
2024-05-30 15:55:00,195.71,195.93,195.49,195.65,347519.0,190.148,190.3617,189.9342,190.0897,347519.0
2024-05-31 09:30:00,195.36,196.03,195.0,195.86,90078.0,189.8079,190.4589,189.4581,190.2937,90078.0
2024-05-31 09:35:00,195.84,196.46,195.65,196.31,66192.0,190.2743,190.8766,190.0897,190.7309,66192.0
2024-05-31 09:40:00,196.31,196.69,196.16,196.16,83860.0,190.7309,191.1001,190.5852,190.5852,83860.0
2024-05-31 09:45:00,196.2,196.25,195.57,195.75,30521.0,190.624,190.6726,190.0119,190.1868,30521.0
2024-05-31 09:50:00,195.78,195.78,195.32,195.42,21310.0,190.216,190.216,189.769,189.8662,21310.0
2024-05-31 09:55:00,195.44,195.84,195.34,195.84,25638.0,189.8856,190.2743,189.7885,190.2743,25638.0
2024-05-31 10:00:00,195.84,195.84,195.17,195.2,28642.0,190.2743,190.2743,189.6233,189.6525,28642.0
2024-05-31 10:05:00,195.2,195.24,194.68,194.95,26716.0,189.6525,189.6913,189.1472,189.4096,26716.0
2024-05-31 10:10:00,194.95,194.98,194.22,194.27,24032.0,189.4096,189.4387,188.7003,188.7489,24032.0
2024-05-31 10:15:00,194.2,194.46,194.05,194.22,32472.0,188.6809,188.9335,188.5351,188.7003,32472.0
2024-05-31 10:20:00,194.22,194.51,194.0,194.07,33318.0,188.7003,188.9821,188.4866,188.5546,33318.0
2024-05-31 10:25:00,194.06,194.71,194.06,194.38,40607.0,188.5448,189.1764,188.5448,188.8558,40607.0
2024-05-31 10:30:00,194.39,194.39,193.85,193.85,27424.0,188.8655,188.8655,188.3408,188.3408,27424.0
2024-05-31 10:35:00,193.84,193.89,193.31,193.43,64979.0,188.3311,188.3797,187.8162,187.9328,64979.0
2024-05-31 10:40:00,193.44,193.44,193.09,193.14,48272.0,187.9425,187.9425,187.6024,187.651,48272.0
2024-05-31 10:45:00,193.2,193.29,192.83,192.88,26244.0,187.7093,187.7967,187.3498,187.3984,26244.0
2024-05-31 10:50:00,192.82,193.04,192.6,192.68,31308.0,187.3401,187.5538,187.1263,187.2041,31308.0
2024-05-31 10:55:00,192.73,193.01,192.71,192.77,58453.0,187.2526,187.5247,187.2332,187.2915,58453.0
2024-05-31 11:00:00,192.77,192.8,192.28,192.33,52946.0,187.2915,187.3207,186.8154,186.864,52946.0
2024-05-31 11:05:00,192.34,192.49,192.09,192.24,44573.0,186.8737,187.0195,186.6308,186.7766,44573.0
2024-05-31 11:10:00,192.23,192.5,192.16,192.23,70124.0,186.7669,187.0292,186.6988,186.7669,70124.0
2024-05-31 11:15:00,192.23,192.29,191.9,191.95,59555.0,186.7669,186.8252,186.4462,186.4948,59555.0
2024-05-31 11:20:00,191.9,192.04,191.7,192.0,48317.0,186.4462,186.5823,186.2519,186.5434,48317.0
2024-05-31 11:25:00,192.0,192.08,191.81,191.94,25759.0,186.5434,186.6211,186.3588,186.4851,25759.0
2024-05-31 11:30:00,191.91,191.91,191.42,191.48,40365.0,186.456,186.456,185.9799,186.0382,40365.0
2024-05-31 11:35:00,191.47,191.88,191.41,191.76,42123.0,186.0285,186.4268,185.9702,186.3102,42123.0
2024-05-31 11:40:00,191.79,191.88,191.26,191.3,29455.0,186.3394,186.4268,185.8244,185.8633,29455.0
2024-05-31 11:45:00,191.27,191.65,191.27,191.48,40325.0,185.8341,186.2033,185.8341,186.0382,40325.0
2024-05-31 11:50:00,191.5,191.54,191.21,191.26,31798.0,186.0576,186.0965,185.7758,185.8244,31798.0
2024-05-31 11:55:00,191.26,191.43,190.99,191.08,42321.0,185.8244,185.9896,185.5621,185.6495,42321.0
2024-05-31 12:00:00,191.05,191.08,190.65,191.0,58421.0,185.6204,185.6495,185.2318,185.5718,58421.0
2024-05-31 12:05:00,191.06,191.12,190.78,190.98,96168.0,185.6301,185.6884,185.3581,185.5524,96168.0
2024-05-31 12:10:00,190.95,190.95,190.5,190.77,60852.0,185.5232,185.5232,185.086,185.3484,60852.0
2024-05-31 12:15:00,190.78,190.78,190.42,190.65,32706.0,185.3581,185.3581,185.0083,185.2318,32706.0
2024-05-31 12:20:00,190.65,190.68,190.26,190.68,35637.0,185.2318,185.2609,184.8528,185.2609,35637.0
2024-05-31 12:25:00,190.69,190.73,190.47,190.64,38548.0,185.2706,185.3095,185.0569,185.222,38548.0
2024-05-31 12:30:00,190.62,190.7,190.35,190.36,24947.0,185.2026,185.2803,184.9403,184.95,24947.0
2024-05-31 12:35:00,190.36,190.68,190.34,190.68,38167.0,184.95,185.2609,184.9306,185.2609,38167.0
2024-05-31 12:40:00,190.65,191.02,190.57,190.97,26042.0,185.2318,185.5912,185.154,185.5427,26042.0
2024-05-31 12:45:00,190.97,191.04,190.76,190.97,16860.0,185.5427,185.6107,185.3386,185.5427,16860.0
2024-05-31 12:50:00,191.03,191.22,190.9,191.1,12898.0,185.601,185.7856,185.4747,185.669,12898.0
2024-05-31 12:55:00,191.06,191.36,191.02,191.28,8544.0,185.6301,185.9216,185.5912,185.8439,8544.0
2024-05-31 13:00:00,191.28,191.58,191.27,191.49,13593.0,185.8439,186.1353,185.8341,186.0479,13593.0
2024-05-31 13:05:00,191.46,191.64,191.4,191.64,20070.0,186.0187,186.1936,185.9604,186.1936,20070.0
2024-05-31 13:10:00,191.67,191.83,191.64,191.64,16967.0,186.2228,186.3782,186.1936,186.1936,16967.0
2024-05-31 13:15:00,191.65,191.93,191.6,191.9,16740.0,186.2033,186.4754,186.1548,186.4462,16740.0
2024-05-31 13:20:00,191.9,192.17,191.78,192.16,18461.0,186.4462,186.7086,186.3296,186.6988,18461.0
2024-05-31 13:25:00,192.17,192.54,192.17,192.43,15378.0,186.7086,187.068,186.7086,186.9612,15378.0
2024-05-31 13:30:00,192.46,192.7,192.46,192.6,34777.0,186.9903,187.2235,186.9903,187.1263,34777.0
2024-05-31 13:35:00,192.63,192.72,192.52,192.64,21105.0,187.1555,187.2429,187.0486,187.1652,21105.0
2024-05-31 13:40:00,192.62,192.64,192.45,192.61,13417.0,187.1458,187.1652,186.9806,187.1361,13417.0
2024-05-31 13:45:00,192.62,192.7,192.58,192.65,9696.0,187.1458,187.2235,187.1069,187.1749,9696.0
2024-05-31 13:50:00,192.64,192.81,192.29,192.32,15456.0,187.1652,187.3304,186.8252,186.8543,15456.0
2024-05-31 13:55:00,192.31,192.37,192.12,192.14,32262.0,186.8446,186.9029,186.66,186.6794,32262.0
2024-05-31 14:00:00,192.13,192.19,191.92,192.05,23860.0,186.6697,186.728,186.4657,186.592,23860.0
2024-05-31 14:05:00,192.05,192.09,191.85,191.85,20718.0,186.592,186.6308,186.3977,186.3977,20718.0
2024-05-31 14:10:00,191.85,192.19,191.78,191.83,18871.0,186.3977,186.728,186.3296,186.3782,18871.0
2024-05-31 14:15:00,191.85,192.18,191.85,192.18,13506.0,186.3977,186.7183,186.3977,186.7183,13506.0
2024-05-31 14:20:00,192.17,192.31,191.99,192.06,11757.0,186.7086,186.8446,186.5337,186.6017,11757.0
2024-05-31 14:25:00,192.08,192.1,191.88,191.93,13544.0,186.6211,186.6406,186.4268,186.4754,13544.0
2024-05-31 14:30:00,191.96,192.01,191.83,191.95,10639.0,186.5045,186.5531,186.3782,186.4948,10639.0
2024-05-31 14:35:00,191.94,192.23,191.92,192.16,11010.0,186.4851,186.7669,186.4657,186.6988,11010.0
2024-05-31 14:40:00,192.14,192.59,192.13,192.57,12666.0,186.6794,187.1166,186.6697,187.0972,12666.0
2024-05-31 14:45:00,192.62,192.72,192.46,192.49,16866.0,187.1458,187.2429,186.9903,187.0195,16866.0
2024-05-31 14:50:00,192.47,192.5,192.32,192.46,12478.0,187.0,187.0292,186.8543,186.9903,12478.0
2024-05-31 14:55:00,192.46,192.71,192.46,192.66,11941.0,186.9903,187.2332,186.9903,187.1846,11941.0
2024-05-31 15:00:00,192.62,192.73,192.44,192.59,22574.0,187.1458,187.2526,186.9709,187.1166,22574.0
2024-05-31 15:05:00,192.6,193.0,192.6,192.98,16099.0,187.1263,187.515,187.1263,187.4955,16099.0
2024-05-31 15:10:00,192.97,193.4,192.92,193.39,21993.0,187.4858,187.9036,187.4372,187.8939,21993.0
2024-05-31 15:15:00,193.36,193.48,193.24,193.34,33905.0,187.8647,187.9813,187.7482,187.8453,33905.0
2024-05-31 15:20:00,193.36,193.73,193.31,193.7,49425.0,187.8647,188.2242,187.8162,188.1951,49425.0
2024-05-31 15:25:00,193.7,193.99,193.68,193.78,30320.0,188.1951,188.4768,188.1756,188.2728,30320.0
2024-05-31 15:30:00,193.76,194.29,193.73,194.17,37453.0,188.2534,188.7683,188.2242,188.6517,37453.0
2024-05-31 15:35:00,194.14,194.28,194.04,194.08,37024.0,188.6226,188.7586,188.5254,188.5643,37024.0
2024-05-31 15:40:00,194.07,194.66,194.05,194.51,32289.0,188.5546,189.1278,188.5351,188.9821,32289.0
2024-05-31 15:45:00,194.49,194.8,194.33,194.78,45621.0,188.9626,189.2638,188.8072,189.2444,45621.0
2024-05-31 15:50:00,194.76,194.88,194.18,194.61,156813.0,189.225,189.3415,188.6614,189.0792,156813.0
2024-05-31 15:55:00,194.59,195.18,194.46,195.18,453016.0,189.0598,189.633,188.9335,189.633,453016.0
2024-06-03 09:30:00,196.37,196.63,195.38,195.73,71584.0,190.7892,191.0418,189.8273,190.1674,71584.0
2024-06-03 09:35:00,195.78,195.86,195.04,195.46,32510.0,190.216,190.2937,189.497,189.9051,32510.0
2024-06-03 09:40:00,195.44,195.5,194.67,194.75,27066.0,189.8856,189.9439,189.1375,189.2152,27066.0
2024-06-03 09:45:00,194.69,194.86,193.94,193.99,53462.0,189.1569,189.3221,188.4283,188.4768,53462.0
2024-06-03 09:50:00,194.02,194.27,193.47,193.77,29092.0,188.506,188.7489,187.9716,188.2631,29092.0
2024-06-03 09:55:00,193.8,194.05,193.35,193.86,34257.0,188.2922,188.5351,187.855,188.3505,34257.0
2024-06-03 10:00:00,193.92,194.75,193.92,194.61,21306.0,188.4088,189.2152,188.4088,189.0792,21306.0
2024-06-03 10:05:00,194.62,195.02,194.62,194.81,15957.0,189.0889,189.4776,189.0889,189.2735,15957.0
2024-06-03 10:10:00,194.87,195.66,194.8,195.62,13495.0,189.3318,190.0994,189.2638,190.0605,13495.0
2024-06-03 10:15:00,195.75,195.86,195.3,195.31,9514.0,190.1868,190.2937,189.7496,189.7593,9514.0
2024-06-03 10:20:00,195.31,195.52,194.95,195.52,8682.0,189.7593,189.9634,189.4096,189.9634,8682.0
2024-06-03 10:25:00,195.53,195.58,195.25,195.25,7359.0,189.9731,190.0217,189.701,189.701,7359.0
2024-06-03 10:30:00,195.21,195.27,194.77,194.77,12198.0,189.6622,189.7205,189.2347,189.2347,12198.0
2024-06-03 10:35:00,194.75,194.77,194.25,194.43,11137.0,189.2152,189.2347,188.7294,188.9043,11137.0
2024-06-03 10:40:00,194.4,194.71,194.33,194.38,16754.0,188.8752,189.1764,188.8072,188.8558,16754.0
2024-06-03 10:45:00,194.42,194.44,193.81,193.81,21654.0,188.8946,188.9141,188.302,188.302,21654.0
2024-06-03 10:50:00,193.81,193.83,193.0,193.0,24217.0,188.302,188.3214,187.515,187.515,24217.0
2024-06-03 10:55:00,192.96,193.32,192.83,193.31,39114.0,187.4761,187.8259,187.3498,187.8162,39114.0
2024-06-03 11:00:00,193.31,193.52,193.18,193.47,16757.0,187.8162,188.0202,187.6899,187.9716,16757.0
2024-06-03 11:05:00,193.47,193.68,193.14,193.52,31986.0,187.9716,188.1756,187.651,188.0202,31986.0
2024-06-03 11:10:00,193.57,193.68,193.47,193.47,12482.0,188.0688,188.1756,187.9716,187.9716,12482.0
2024-06-03 11:15:00,193.48,193.64,193.44,193.54,16388.0,187.9813,188.1368,187.9425,188.0396,16388.0
2024-06-03 11:20:00,193.55,193.76,193.52,193.69,16011.0,188.0493,188.2534,188.0202,188.1854,16011.0
2024-06-03 11:25:00,193.68,193.97,193.66,193.89,15019.0,188.1756,188.4574,188.1562,188.3797,15019.0
2024-06-03 11:30:00,193.91,194.02,193.74,193.8,13837.0,188.3991,188.506,188.2339,188.2922,13837.0
2024-06-03 11:35:00,193.74,194.22,193.74,193.97,17468.0,188.2339,188.7003,188.2339,188.4574,17468.0
2024-06-03 11:40:00,193.92,193.92,193.62,193.84,11477.0,188.4088,188.4088,188.1174,188.3311,11477.0
2024-06-03 11:45:00,193.84,193.9,193.5,193.74,7615.0,188.3311,188.3894,188.0008,188.2339,7615.0
2024-06-03 11:50:00,193.77,194.09,193.7,194.01,7915.0,188.2631,188.574,188.1951,188.4963,7915.0
2024-06-03 11:55:00,194.0,194.03,193.74,193.93,12518.0,188.4866,188.5157,188.2339,188.4185,12518.0
2024-06-03 12:00:00,193.93,194.12,193.72,193.87,8127.0,188.4185,188.6031,188.2145,188.3602,8127.0
2024-06-03 12:05:00,193.92,193.92,193.63,193.8,8293.0,188.4088,188.4088,188.1271,188.2922,8293.0
2024-06-03 12:10:00,193.86,193.89,192.71,192.71,15724.0,188.3505,188.3797,187.2332,187.2332,15724.0
2024-06-03 12:15:00,192.73,192.92,192.51,192.76,20708.0,187.2526,187.4372,187.0389,187.2818,20708.0
2024-06-03 12:20:00,192.74,192.86,192.44,192.58,21152.0,187.2624,187.379,186.9709,187.1069,21152.0
2024-06-03 12:25:00,192.54,192.71,192.41,192.52,14606.0,187.068,187.2332,186.9417,187.0486,14606.0
2024-06-03 12:30:00,192.48,192.61,192.13,192.17,15623.0,187.0098,187.1361,186.6697,186.7086,15623.0
2024-06-03 12:35:00,192.18,192.56,192.16,192.56,12411.0,186.7183,187.0875,186.6988,187.0875,12411.0
2024-06-03 12:40:00,192.53,192.59,192.44,192.5,12350.0,187.0583,187.1166,186.9709,187.0292,12350.0
2024-06-03 12:45:00,192.49,192.6,192.37,192.46,10340.0,187.0195,187.1263,186.9029,186.9903,10340.0
2024-06-03 12:50:00,192.44,192.51,192.14,192.5,10070.0,186.9709,187.0389,186.6794,187.0292,10070.0
2024-06-03 12:55:00,192.52,192.52,192.29,192.32,6161.0,187.0486,187.0486,186.8252,186.8543,6161.0
2024-06-03 13:00:00,192.33,192.39,192.18,192.29,10512.0,186.864,186.9223,186.7183,186.8252,10512.0
2024-06-03 13:05:00,192.29,192.41,192.14,192.15,13118.0,186.8252,186.9417,186.6794,186.6891,13118.0
2024-06-03 13:10:00,192.17,192.18,191.7,192.14,18527.0,186.7086,186.7183,186.2519,186.6794,18527.0
2024-06-03 13:15:00,192.12,192.32,191.98,192.27,11729.0,186.66,186.8543,186.524,186.8057,11729.0
2024-06-03 13:20:00,192.24,192.51,192.21,192.45,16875.0,186.7766,187.0389,186.7474,186.9806,16875.0
2024-06-03 13:25:00,192.41,192.43,192.1,192.35,33278.0,186.9417,186.9612,186.6406,186.8834,33278.0
2024-06-03 13:30:00,192.36,192.88,192.33,192.78,17848.0,186.8932,187.3984,186.864,187.3012,17848.0
2024-06-03 13:35:00,192.74,192.93,192.68,192.86,14011.0,187.2624,187.447,187.2041,187.379,14011.0
2024-06-03 13:40:00,192.85,193.28,192.78,193.18,8755.0,187.3692,187.787,187.3012,187.6899,8755.0
2024-06-03 13:45:00,193.17,193.28,193.06,193.08,14677.0,187.6801,187.787,187.5733,187.5927,14677.0
2024-06-03 13:50:00,193.07,193.13,192.86,193.08,9100.0,187.583,187.6413,187.379,187.5927,9100.0
2024-06-03 13:55:00,193.07,193.11,192.77,193.05,11860.0,187.583,187.6218,187.2915,187.5636,11860.0
2024-06-03 14:00:00,193.04,193.17,192.86,193.15,11132.0,187.5538,187.6801,187.379,187.6607,11132.0
2024-06-03 14:05:00,193.17,193.3,193.06,193.21,10597.0,187.6801,187.8064,187.5733,187.719,10597.0
2024-06-03 14:10:00,193.23,193.29,192.69,192.76,19785.0,187.7384,187.7967,187.2138,187.2818,19785.0
2024-06-03 14:15:00,192.75,193.06,192.75,193.04,10027.0,187.2721,187.5733,187.2721,187.5538,10027.0
2024-06-03 14:20:00,193.04,193.11,192.74,192.8,28951.0,187.5538,187.6218,187.2624,187.3207,28951.0
2024-06-03 14:25:00,192.77,192.84,192.45,192.45,23586.0,187.2915,187.3595,186.9806,186.9806,23586.0
2024-06-03 14:30:00,192.43,192.94,192.42,192.94,14812.0,186.9612,187.4567,186.9515,187.4567,14812.0
2024-06-03 14:35:00,192.95,193.25,192.95,193.22,9483.0,187.4664,187.7579,187.4664,187.7287,9483.0
2024-06-03 14:40:00,193.21,193.29,192.93,193.01,24058.0,187.719,187.7967,187.447,187.5247,24058.0
2024-06-03 14:45:00,192.99,193.13,192.97,193.13,12010.0,187.5053,187.6413,187.4858,187.6413,12010.0
2024-06-03 14:50:00,193.11,193.11,192.69,192.81,14273.0,187.6218,187.6218,187.2138,187.3304,14273.0
2024-06-03 14:55:00,192.81,192.91,192.68,192.86,12063.0,187.3304,187.4275,187.2041,187.379,12063.0
2024-06-03 15:00:00,192.87,192.94,192.62,192.67,10771.0,187.3887,187.4567,187.1458,187.1944,10771.0
2024-06-03 15:05:00,192.68,192.78,192.5,192.61,13834.0,187.2041,187.3012,187.0292,187.1361,13834.0
2024-06-03 15:10:00,192.59,192.92,192.53,192.76,13834.0,187.1166,187.4372,187.0583,187.2818,13834.0
2024-06-03 15:15:00,192.8,193.01,192.78,192.92,9553.0,187.3207,187.5247,187.3012,187.4372,9553.0
2024-06-03 15:20:00,192.97,193.24,192.92,193.08,17889.0,187.4858,187.7482,187.4372,187.5927,17889.0
2024-06-03 15:25:00,193.09,193.21,193.04,193.13,8266.0,187.6024,187.719,187.5538,187.6413,8266.0
2024-06-03 15:30:00,193.14,193.25,192.96,193.24,13672.0,187.651,187.7579,187.4761,187.7482,13672.0
2024-06-03 15:35:00,193.22,193.23,192.86,192.95,23914.0,187.7287,187.7384,187.379,187.4664,23914.0
2024-06-03 15:40:00,193.0,193.06,192.84,192.9,22857.0,187.515,187.5733,187.3595,187.4178,22857.0
2024-06-03 15:45:00,192.88,193.16,192.87,193.06,31883.0,187.3984,187.6704,187.3887,187.5733,31883.0
2024-06-03 15:50:00,193.06,193.39,193.04,193.21,90755.0,187.5733,187.8939,187.5538,187.719,90755.0
2024-06-03 15:55:00,193.24,193.81,193.13,193.78,210226.0,187.7482,188.302,187.6413,188.2728,210226.0
2024-06-04 09:30:00,193.28,193.56,192.72,192.95,68564.0,187.787,188.0591,187.2429,187.4664,68564.0
2024-06-04 09:35:00,193.09,193.53,192.94,193.5,13336.0,187.6024,188.0299,187.4567,188.0008,13336.0
2024-06-04 09:40:00,193.46,193.51,193.03,193.15,24331.0,187.9619,188.0105,187.5441,187.6607,24331.0
2024-06-04 09:45:00,193.22,193.43,192.8,192.86,11106.0,187.7287,187.9328,187.3207,187.379,11106.0
2024-06-04 09:50:00,192.94,193.18,192.59,192.59,38237.0,187.4567,187.6899,187.1166,187.1166,38237.0
2024-06-04 09:55:00,192.63,192.71,192.39,192.6,31103.0,187.1555,187.2332,186.9223,187.1263,31103.0
2024-06-04 10:00:00,192.61,192.97,192.54,192.64,53582.0,187.1361,187.4858,187.068,187.1652,53582.0
2024-06-04 10:05:00,192.58,192.61,192.06,192.16,16960.0,187.1069,187.1361,186.6017,186.6988,16960.0
2024-06-04 10:10:00,192.18,192.54,192.09,192.13,10729.0,186.7183,187.068,186.6308,186.6697,10729.0
2024-06-04 10:15:00,192.13,192.36,192.1,192.31,15128.0,186.6697,186.8932,186.6406,186.8446,15128.0
2024-06-04 10:20:00,192.27,192.41,192.15,192.33,13010.0,186.8057,186.9417,186.6891,186.864,13010.0
2024-06-04 10:25:00,192.38,192.62,192.31,192.5,15548.0,186.9126,187.1458,186.8446,187.0292,15548.0
2024-06-04 10:30:00,192.48,192.77,192.31,192.47,22447.0,187.0098,187.2915,186.8446,187.0,22447.0
2024-06-04 10:35:00,192.5,192.86,192.49,192.84,27819.0,187.0292,187.379,187.0195,187.3595,27819.0
2024-06-04 10:40:00,192.87,193.23,192.86,193.14,25487.0,187.3887,187.7384,187.379,187.651,25487.0
2024-06-04 10:45:00,193.15,193.24,192.99,193.08,22041.0,187.6607,187.7482,187.5053,187.5927,22041.0
2024-06-04 10:50:00,193.13,193.13,192.9,192.97,7687.0,187.6413,187.6413,187.4178,187.4858,7687.0
2024-06-04 10:55:00,192.97,193.01,192.84,192.92,17820.0,187.4858,187.5247,187.3595,187.4372,17820.0
2024-06-04 11:00:00,192.92,193.05,192.85,193.0,27605.0,187.4372,187.5636,187.3692,187.515,27605.0
2024-06-04 11:05:00,193.02,193.15,192.84,193.07,15669.0,187.5344,187.6607,187.3595,187.583,15669.0
2024-06-04 11:10:00,193.11,193.19,192.86,193.02,14279.0,187.6218,187.6996,187.379,187.5344,14279.0
2024-06-04 11:15:00,193.01,193.23,193.01,193.12,11873.0,187.5247,187.7384,187.5247,187.6316,11873.0
2024-06-04 11:20:00,193.14,193.3,193.08,193.11,10190.0,187.651,187.8064,187.5927,187.6218,10190.0
2024-06-04 11:25:00,193.11,193.15,192.85,192.85,34553.0,187.6218,187.6607,187.3692,187.3692,34553.0
2024-06-04 11:30:00,192.87,192.96,192.71,192.74,24233.0,187.3887,187.4761,187.2332,187.2624,24233.0
2024-06-04 11:35:00,192.75,192.87,192.64,192.71,14684.0,187.2721,187.3887,187.1652,187.2332,14684.0
2024-06-04 11:40:00,192.72,192.85,192.54,192.85,23315.0,187.2429,187.3692,187.068,187.3692,23315.0
2024-06-04 11:45:00,192.87,192.89,192.58,192.68,30916.0,187.3887,187.4081,187.1069,187.2041,30916.0
2024-06-04 11:50:00,192.68,193.02,192.64,193.0,11844.0,187.2041,187.5344,187.1652,187.515,11844.0
2024-06-04 11:55:00,192.97,192.97,192.72,192.77,13085.0,187.4858,187.4858,187.2429,187.2915,13085.0
2024-06-04 12:00:00,192.81,192.83,192.64,192.78,27966.0,187.3304,187.3498,187.1652,187.3012,27966.0
2024-06-04 12:05:00,192.77,192.88,192.6,192.68,24321.0,187.2915,187.3984,187.1263,187.2041,24321.0
2024-06-04 12:10:00,192.66,192.7,192.53,192.66,18776.0,187.1846,187.2235,187.0583,187.1846,18776.0
2024-06-04 12:15:00,192.67,192.71,192.5,192.52,12522.0,187.1944,187.2332,187.0292,187.0486,12522.0
2024-06-04 12:20:00,192.51,192.68,192.44,192.49,15678.0,187.0389,187.2041,186.9709,187.0195,15678.0
2024-06-04 12:25:00,192.45,192.83,192.45,192.83,8837.0,186.9806,187.3498,186.9806,187.3498,8837.0
2024-06-04 12:30:00,192.82,192.85,192.65,192.74,13963.0,187.3401,187.3692,187.1749,187.2624,13963.0
2024-06-04 12:35:00,192.75,192.81,192.65,192.74,22890.0,187.2721,187.3304,187.1749,187.2624,22890.0
2024-06-04 12:40:00,192.73,193.04,192.65,192.99,14651.0,187.2526,187.5538,187.1749,187.5053,14651.0
2024-06-04 12:45:00,193.05,193.05,192.84,192.94,12743.0,187.5636,187.5636,187.3595,187.4567,12743.0
2024-06-04 12:50:00,192.91,192.91,192.53,192.7,16312.0,187.4275,187.4275,187.0583,187.2235,16312.0
2024-06-04 12:55:00,192.74,192.91,192.74,192.79,8855.0,187.2624,187.4275,187.2624,187.3109,8855.0
2024-06-04 13:00:00,192.82,192.86,192.65,192.74,10402.0,187.3401,187.379,187.1749,187.2624,10402.0
2024-06-04 13:05:00,192.74,192.76,192.48,192.72,45468.0,187.2624,187.2818,187.0098,187.2429,45468.0
2024-06-04 13:10:00,192.76,192.87,192.56,192.8,79058.0,187.2818,187.3887,187.0875,187.3207,79058.0
2024-06-04 13:15:00,192.74,192.8,192.6,192.79,9302.0,187.2624,187.3207,187.1263,187.3109,9302.0
2024-06-04 13:20:00,192.9,192.93,192.75,192.75,10063.0,187.4178,187.447,187.2721,187.2721,10063.0
2024-06-04 13:25:00,192.75,192.92,192.65,192.91,10353.0,187.2721,187.4372,187.1749,187.4275,10353.0
2024-06-04 13:30:00,192.93,192.94,192.65,192.72,13224.0,187.447,187.4567,187.1749,187.2429,13224.0
2024-06-04 13:35:00,192.72,192.84,192.69,192.78,24226.0,187.2429,187.3595,187.2138,187.3012,24226.0
2024-06-04 13:40:00,192.85,192.93,192.77,192.79,9867.0,187.3692,187.447,187.2915,187.3109,9867.0
2024-06-04 13:45:00,192.8,192.9,192.79,192.88,12405.0,187.3207,187.4178,187.3109,187.3984,12405.0
2024-06-04 13:50:00,192.87,192.97,192.75,192.93,45250.0,187.3887,187.4858,187.2721,187.447,45250.0
2024-06-04 13:55:00,192.94,193.03,192.79,192.86,36650.0,187.4567,187.5441,187.3109,187.379,36650.0
2024-06-04 14:00:00,192.86,192.95,192.75,192.94,10088.0,187.379,187.4664,187.2721,187.4567,10088.0
2024-06-04 14:05:00,192.95,193.05,192.82,193.0,8565.0,187.4664,187.5636,187.3401,187.515,8565.0
2024-06-04 14:10:00,192.97,193.3,192.94,193.27,13067.0,187.4858,187.8064,187.4567,187.7773,13067.0
2024-06-04 14:15:00,193.24,193.45,193.22,193.32,29027.0,187.7482,187.9522,187.7287,187.8259,29027.0
2024-06-04 14:20:00,193.31,193.86,193.28,193.78,22658.0,187.8162,188.3505,187.787,188.2728,22658.0
2024-06-04 14:25:00,193.75,193.89,193.41,193.84,41380.0,188.2437,188.3797,187.9133,188.3311,41380.0
2024-06-04 14:30:00,193.91,194.04,193.75,193.92,27278.0,188.3991,188.5254,188.2437,188.4088,27278.0
2024-06-04 14:35:00,193.96,194.14,193.96,194.1,10688.0,188.4477,188.6226,188.4477,188.5837,10688.0
2024-06-04 14:40:00,194.1,194.26,193.95,194.24,30227.0,188.5837,188.7392,188.438,188.7197,30227.0
2024-06-04 14:45:00,194.22,194.43,194.22,194.26,14305.0,188.7003,188.9043,188.7003,188.7392,14305.0
2024-06-04 14:50:00,194.24,194.41,194.15,194.15,15747.0,188.7197,188.8849,188.6323,188.6323,15747.0
2024-06-04 14:55:00,194.16,194.24,193.89,194.02,14025.0,188.642,188.7197,188.3797,188.506,14025.0
2024-06-04 15:00:00,193.99,194.02,193.33,193.35,27123.0,188.4768,188.506,187.8356,187.855,27123.0
2024-06-04 15:05:00,193.3,193.46,193.17,193.39,39051.0,187.8064,187.9619,187.6801,187.8939,39051.0
2024-06-04 15:10:00,193.4,193.44,193.12,193.21,20562.0,187.9036,187.9425,187.6316,187.719,20562.0
2024-06-04 15:15:00,193.15,193.38,193.14,193.3,35302.0,187.6607,187.8842,187.651,187.8064,35302.0
2024-06-04 15:20:00,193.3,193.44,193.24,193.42,18933.0,187.8064,187.9425,187.7482,187.923,18933.0
2024-06-04 15:25:00,193.4,193.41,193.14,193.19,18816.0,187.9036,187.9133,187.651,187.6996,18816.0
2024-06-04 15:30:00,193.17,193.26,192.94,193.13,18220.0,187.6801,187.7676,187.4567,187.6413,18220.0
2024-06-04 15:35:00,193.11,193.36,193.11,193.36,19591.0,187.6218,187.8647,187.6218,187.8647,19591.0
2024-06-04 15:40:00,193.37,193.69,193.37,193.69,49526.0,187.8745,188.1854,187.8745,188.1854,49526.0
2024-06-04 15:45:00,193.65,193.77,193.44,193.6,37004.0,188.1465,188.2631,187.9425,188.0979,37004.0
2024-06-04 15:50:00,193.62,193.97,193.48,193.5,128630.0,188.1174,188.4574,187.9813,188.0008,128630.0
2024-06-04 15:55:00,193.5,193.51,193.15,193.34,371388.0,188.0008,188.0105,187.6607,187.8453,371388.0
2024-06-05 09:30:00,194.78,194.78,193.92,194.02,39758.0,189.2444,189.2444,188.4088,188.506,39758.0
2024-06-05 09:35:00,194.06,194.3,193.68,193.97,121577.0,188.5448,188.778,188.1756,188.4574,121577.0
2024-06-05 09:40:00,193.96,194.57,193.96,194.38,21477.0,188.4477,189.0404,188.4477,188.8558,21477.0
2024-06-05 09:45:00,194.36,194.53,194.16,194.43,18244.0,188.8363,189.0015,188.642,188.9043,18244.0
2024-06-05 09:50:00,194.36,194.77,194.24,194.53,53198.0,188.8363,189.2347,188.7197,189.0015,53198.0
2024-06-05 09:55:00,194.57,194.59,194.16,194.36,26207.0,189.0404,189.0598,188.642,188.8363,26207.0
2024-06-05 10:00:00,194.23,194.61,193.97,194.43,76061.0,188.71,189.0792,188.4574,188.9043,76061.0
2024-06-05 10:05:00,194.46,194.49,193.87,193.89,32228.0,188.9335,188.9626,188.3602,188.3797,32228.0
2024-06-05 10:10:00,193.93,194.1,193.84,194.0,22576.0,188.4185,188.5837,188.3311,188.4866,22576.0
2024-06-05 10:15:00,194.0,194.03,193.54,193.63,24328.0,188.4866,188.5157,188.0396,188.1271,24328.0
2024-06-05 10:20:00,193.73,194.21,193.68,194.08,21885.0,188.2242,188.6906,188.1756,188.5643,21885.0
2024-06-05 10:25:00,194.03,194.38,193.98,194.38,29940.0,188.5157,188.8558,188.4671,188.8558,29940.0
2024-06-05 10:30:00,194.43,194.64,194.39,194.59,27863.0,188.9043,189.1084,188.8655,189.0598,27863.0
2024-06-05 10:35:00,194.62,194.69,194.35,194.66,50216.0,189.0889,189.1569,188.8266,189.1278,50216.0
2024-06-05 10:40:00,194.69,194.9,194.47,194.55,57575.0,189.1569,189.361,188.9432,189.0209,57575.0
2024-06-05 10:45:00,194.5,194.56,194.24,194.4,16767.0,188.9723,189.0306,188.7197,188.8752,16767.0
2024-06-05 10:50:00,194.42,194.5,194.25,194.5,15204.0,188.8946,188.9723,188.7294,188.9723,15204.0
2024-06-05 10:55:00,194.42,194.58,194.37,194.57,21421.0,188.8946,189.0501,188.846,189.0404,21421.0
2024-06-05 11:00:00,194.58,195.03,194.57,194.97,30435.0,189.0501,189.4873,189.0404,189.429,30435.0
2024-06-05 11:05:00,194.99,194.99,194.71,194.71,11095.0,189.4484,189.4484,189.1764,189.1764,11095.0
2024-06-05 11:10:00,194.73,195.04,194.72,195.03,11932.0,189.1958,189.497,189.1861,189.4873,11932.0
2024-06-05 11:15:00,195.04,195.25,195.0,195.0,13654.0,189.497,189.701,189.4581,189.4581,13654.0
2024-06-05 11:20:00,195.0,195.28,194.93,194.99,53583.0,189.4581,189.7302,189.3901,189.4484,53583.0
2024-06-05 11:25:00,195.03,195.03,194.62,194.78,12816.0,189.4873,189.4873,189.0889,189.2444,12816.0
2024-06-05 11:30:00,194.86,195.06,194.81,194.99,8318.0,189.3221,189.5164,189.2735,189.4484,8318.0
2024-06-05 11:35:00,194.99,195.15,194.95,195.1,19703.0,189.4484,189.6039,189.4096,189.5553,19703.0
2024-06-05 11:40:00,195.14,195.27,195.09,195.21,9420.0,189.5942,189.7205,189.5456,189.6622,9420.0
2024-06-05 11:45:00,195.17,195.27,195.07,195.12,8923.0,189.6233,189.7205,189.5261,189.5747,8923.0
2024-06-05 11:50:00,195.16,195.26,195.07,195.19,29497.0,189.6136,189.7107,189.5261,189.6427,29497.0
2024-06-05 11:55:00,195.15,195.28,195.14,195.22,7644.0,189.6039,189.7302,189.5942,189.6719,7644.0
2024-06-05 12:00:00,195.23,195.5,195.16,195.5,10401.0,189.6816,189.9439,189.6136,189.9439,10401.0
2024-06-05 12:05:00,195.5,195.54,195.28,195.47,32882.0,189.9439,189.9828,189.7302,189.9148,32882.0
2024-06-05 12:10:00,195.44,195.56,195.43,195.49,11143.0,189.8856,190.0022,189.8759,189.9342,11143.0
2024-06-05 12:15:00,195.43,195.53,195.34,195.41,7951.0,189.8759,189.9731,189.7885,189.8565,7951.0
2024-06-05 12:20:00,195.42,195.47,195.21,195.29,9772.0,189.8662,189.9148,189.6622,189.7399,9772.0
2024-06-05 12:25:00,195.3,195.41,195.14,195.23,30064.0,189.7496,189.8565,189.5942,189.6816,30064.0
2024-06-05 12:30:00,195.22,195.32,195.1,195.25,7983.0,189.6719,189.769,189.5553,189.701,7983.0
2024-06-05 12:35:00,195.29,195.45,195.21,195.44,30300.0,189.7399,189.8953,189.6622,189.8856,30300.0
2024-06-05 12:40:00,195.42,195.48,195.36,195.48,25801.0,189.8662,189.9245,189.8079,189.9245,25801.0
2024-06-05 12:45:00,195.48,195.52,195.22,195.4,15619.0,189.9245,189.9634,189.6719,189.8468,15619.0
2024-06-05 12:50:00,195.42,195.52,195.36,195.36,7668.0,189.8662,189.9634,189.8079,189.8079,7668.0
2024-06-05 12:55:00,195.38,195.44,195.33,195.4,39469.0,189.8273,189.8856,189.7788,189.8468,39469.0
2024-06-05 13:00:00,195.38,195.51,195.37,195.42,12031.0,189.8273,189.9536,189.8176,189.8662,12031.0
2024-06-05 13:05:00,195.42,195.52,195.38,195.4,12190.0,189.8662,189.9634,189.8273,189.8468,12190.0
2024-06-05 13:10:00,195.41,195.51,195.4,195.44,7963.0,189.8565,189.9536,189.8468,189.8856,7963.0
2024-06-05 13:15:00,195.43,195.43,195.08,195.12,30617.0,189.8759,189.8759,189.5359,189.5747,30617.0
2024-06-05 13:20:00,195.12,195.27,194.94,195.24,11286.0,189.5747,189.7205,189.3998,189.6913,11286.0
2024-06-05 13:25:00,195.25,195.36,195.16,195.34,9121.0,189.701,189.8079,189.6136,189.7885,9121.0
2024-06-05 13:30:00,195.37,195.51,195.32,195.45,28804.0,189.8176,189.9536,189.769,189.8953,28804.0
2024-06-05 13:35:00,195.45,195.78,195.41,195.77,26095.0,189.8953,190.216,189.8565,190.2063,26095.0
2024-06-05 13:40:00,195.77,195.99,195.64,195.87,22649.0,190.2063,190.42,190.0799,190.3034,22649.0
2024-06-05 13:45:00,195.87,196.03,195.82,195.97,18652.0,190.3034,190.4589,190.2548,190.4006,18652.0
2024-06-05 13:50:00,195.97,196.02,195.91,195.97,14631.0,190.4006,190.4491,190.3423,190.4006,14631.0
2024-06-05 13:55:00,195.98,196.02,195.92,196.0,34351.0,190.4103,190.4491,190.352,190.4297,34351.0
2024-06-05 14:00:00,196.01,196.01,195.69,195.96,17405.0,190.4394,190.4394,190.1285,190.3909,17405.0
2024-06-05 14:05:00,195.91,196.07,195.82,196.01,40139.0,190.3423,190.4977,190.2548,190.4394,40139.0
2024-06-05 14:10:00,195.98,196.02,195.87,195.94,8616.0,190.4103,190.4491,190.3034,190.3714,8616.0
2024-06-05 14:15:00,195.93,196.03,195.81,196.0,9269.0,190.3617,190.4589,190.2451,190.4297,9269.0
2024-06-05 14:20:00,196.01,196.05,195.91,195.92,9433.0,190.4394,190.4783,190.3423,190.352,9433.0
2024-06-05 14:25:00,195.91,196.03,195.87,196.03,33609.0,190.3423,190.4589,190.3034,190.4589,33609.0
2024-06-05 14:30:00,196.0,196.07,195.91,196.02,10558.0,190.4297,190.4977,190.3423,190.4491,10558.0
2024-06-05 14:35:00,196.01,196.1,195.92,195.96,10687.0,190.4394,190.5269,190.352,190.3909,10687.0
2024-06-05 14:40:00,195.96,196.09,195.92,196.03,52902.0,190.3909,190.5172,190.352,190.4589,52902.0
2024-06-05 14:45:00,196.02,196.06,195.95,195.99,17621.0,190.4491,190.488,190.3811,190.42,17621.0
2024-06-05 14:50:00,196.0,196.2,196.0,196.06,16219.0,190.4297,190.624,190.4297,190.488,16219.0
2024-06-05 14:55:00,196.09,196.15,195.98,195.98,38603.0,190.5172,190.5755,190.4103,190.4103,38603.0
2024-06-05 15:00:00,195.96,196.03,195.79,195.85,11223.0,190.3909,190.4589,190.2257,190.284,11223.0
2024-06-05 15:05:00,195.84,196.0,195.84,195.98,10146.0,190.2743,190.4297,190.2743,190.4103,10146.0
2024-06-05 15:10:00,195.96,196.15,195.94,196.1,18269.0,190.3909,190.5755,190.3714,190.5269,18269.0
2024-06-05 15:15:00,196.08,196.19,195.97,195.98,39003.0,190.5074,190.6143,190.4006,190.4103,39003.0
2024-06-05 15:20:00,196.0,196.06,195.89,196.02,28415.0,190.4297,190.488,190.3228,190.4491,28415.0
2024-06-05 15:25:00,196.0,196.0,195.83,195.97,34652.0,190.4297,190.4297,190.2645,190.4006,34652.0
2024-06-05 15:30:00,195.97,196.09,195.92,195.96,47190.0,190.4006,190.5172,190.352,190.3909,47190.0
2024-06-05 15:35:00,195.98,196.03,195.89,195.96,38886.0,190.4103,190.4589,190.3228,190.3909,38886.0
2024-06-05 15:40:00,195.95,196.02,195.87,195.94,18594.0,190.3811,190.4491,190.3034,190.3714,18594.0
2024-06-05 15:45:00,195.94,195.97,195.6,195.67,32284.0,190.3714,190.4006,190.0411,190.1091,32284.0
2024-06-05 15:50:00,195.65,196.04,195.65,195.77,84564.0,190.0897,190.4686,190.0897,190.2063,84564.0
2024-06-05 15:55:00,195.76,196.22,195.76,196.11,327805.0,190.1965,190.6435,190.1965,190.5366,327805.0
2024-06-06 09:30:00,195.82,195.98,194.74,195.0,55271.0,190.2548,190.4103,189.2055,189.4581,55271.0
2024-06-06 09:35:00,195.04,195.28,194.9,195.15,22910.0,189.497,189.7302,189.361,189.6039,22910.0
2024-06-06 09:40:00,195.2,195.2,194.65,194.95,23896.0,189.6525,189.6525,189.1181,189.4096,23896.0
2024-06-06 09:45:00,194.95,195.19,194.58,195.19,29133.0,189.4096,189.6427,189.0501,189.6427,29133.0
2024-06-06 09:50:00,195.2,195.39,194.85,195.13,29816.0,189.6525,189.8371,189.3124,189.5844,29816.0
2024-06-06 09:55:00,195.13,195.33,194.93,195.12,28073.0,189.5844,189.7788,189.3901,189.5747,28073.0
2024-06-06 10:00:00,195.13,195.37,195.06,195.27,33196.0,189.5844,189.8176,189.5164,189.7205,33196.0
2024-06-06 10:05:00,195.27,195.27,194.91,194.93,26309.0,189.7205,189.7205,189.3707,189.3901,26309.0
2024-06-06 10:10:00,194.92,195.03,194.78,194.91,16141.0,189.3804,189.4873,189.2444,189.3707,16141.0
2024-06-06 10:15:00,194.94,195.0,194.61,194.8,15537.0,189.3998,189.4581,189.0792,189.2638,15537.0
2024-06-06 10:20:00,194.8,195.15,194.76,195.13,12321.0,189.2638,189.6039,189.225,189.5844,12321.0
2024-06-06 10:25:00,195.1,195.23,194.9,195.23,16915.0,189.5553,189.6816,189.361,189.6816,16915.0
2024-06-06 10:30:00,195.22,195.42,195.22,195.34,27372.0,189.6719,189.8662,189.6719,189.7885,27372.0
2024-06-06 10:35:00,195.43,195.59,195.23,195.27,16575.0,189.8759,190.0314,189.6816,189.7205,16575.0
2024-06-06 10:40:00,195.24,195.24,194.8,194.8,32458.0,189.6913,189.6913,189.2638,189.2638,32458.0
2024-06-06 10:45:00,194.82,194.96,194.67,194.88,11762.0,189.2833,189.4193,189.1375,189.3415,11762.0
2024-06-06 10:50:00,194.86,194.92,194.64,194.91,12653.0,189.3221,189.3804,189.1084,189.3707,12653.0
2024-06-06 10:55:00,194.86,194.86,194.59,194.62,10649.0,189.3221,189.3221,189.0598,189.0889,10649.0
2024-06-06 11:00:00,194.6,194.79,194.52,194.63,11404.0,189.0695,189.2541,188.9918,189.0987,11404.0
2024-06-06 11:05:00,194.66,194.81,194.58,194.75,6546.0,189.1278,189.2735,189.0501,189.2152,6546.0
2024-06-06 11:10:00,194.77,194.77,194.6,194.67,19827.0,189.2347,189.2347,189.0695,189.1375,19827.0
2024-06-06 11:15:00,194.7,194.74,194.54,194.69,10719.0,189.1667,189.2055,189.0112,189.1569,10719.0
2024-06-06 11:20:00,194.73,194.84,194.58,194.59,10450.0,189.1958,189.3027,189.0501,189.0598,10450.0
2024-06-06 11:25:00,194.61,194.98,194.61,194.98,7765.0,189.0792,189.4387,189.0792,189.4387,7765.0
2024-06-06 11:30:00,194.97,194.97,194.77,194.77,16193.0,189.429,189.429,189.2347,189.2347,16193.0
2024-06-06 11:35:00,194.77,195.1,194.77,195.09,8751.0,189.2347,189.5553,189.2347,189.5456,8751.0
2024-06-06 11:40:00,195.08,195.22,194.98,195.04,10912.0,189.5359,189.6719,189.4387,189.497,10912.0
2024-06-06 11:45:00,195.03,195.16,195.02,195.09,6732.0,189.4873,189.6136,189.4776,189.5456,6732.0
2024-06-06 11:50:00,195.1,195.43,195.1,195.39,11979.0,189.5553,189.8759,189.5553,189.8371,11979.0
2024-06-06 11:55:00,195.38,195.5,195.22,195.4,20071.0,189.8273,189.9439,189.6719,189.8468,20071.0
2024-06-06 12:00:00,195.41,195.49,195.34,195.44,13337.0,189.8565,189.9342,189.7885,189.8856,13337.0
2024-06-06 12:05:00,195.44,195.55,195.31,195.34,14185.0,189.8856,189.9925,189.7593,189.7885,14185.0
2024-06-06 12:10:00,195.38,195.49,195.34,195.37,19726.0,189.8273,189.9342,189.7885,189.8176,19726.0
2024-06-06 12:15:00,195.38,195.4,195.04,195.25,29879.0,189.8273,189.8468,189.497,189.701,29879.0
2024-06-06 12:20:00,195.27,195.28,195.08,195.23,11431.0,189.7205,189.7302,189.5359,189.6816,11431.0
2024-06-06 12:25:00,195.26,195.3,195.09,195.15,11080.0,189.7107,189.7496,189.5456,189.6039,11080.0
2024-06-06 12:30:00,195.14,195.22,195.06,195.14,18435.0,189.5942,189.6719,189.5164,189.5942,18435.0
2024-06-06 12:35:00,195.13,195.26,195.01,195.22,15152.0,189.5844,189.7107,189.4679,189.6719,15152.0
2024-06-06 12:40:00,195.25,195.37,195.23,195.29,15024.0,189.701,189.8176,189.6816,189.7399,15024.0
2024-06-06 12:45:00,195.3,195.5,195.24,195.24,8269.0,189.7496,189.9439,189.6913,189.6913,8269.0
2024-06-06 12:50:00,195.26,195.64,195.23,195.64,11487.0,189.7107,190.0799,189.6816,190.0799,11487.0
2024-06-06 12:55:00,195.61,195.7,195.56,195.65,8996.0,190.0508,190.1382,190.0022,190.0897,8996.0
2024-06-06 13:00:00,195.64,195.83,195.53,195.79,8981.0,190.0799,190.2645,189.9731,190.2257,8981.0
2024-06-06 13:05:00,195.78,195.79,195.63,195.64,12253.0,190.216,190.2257,190.0702,190.0799,12253.0
2024-06-06 13:10:00,195.66,195.71,195.57,195.62,7611.0,190.0994,190.148,190.0119,190.0605,7611.0
2024-06-06 13:15:00,195.64,195.68,195.56,195.59,11506.0,190.0799,190.1188,190.0022,190.0314,11506.0
2024-06-06 13:20:00,195.59,195.59,195.45,195.55,10840.0,190.0314,190.0314,189.8953,189.9925,10840.0
2024-06-06 13:25:00,195.55,195.73,195.54,195.62,10965.0,189.9925,190.1674,189.9828,190.0605,10965.0
2024-06-06 13:30:00,195.62,195.67,195.53,195.6,7236.0,190.0605,190.1091,189.9731,190.0411,7236.0
2024-06-06 13:35:00,195.61,195.75,195.48,195.74,17204.0,190.0508,190.1868,189.9245,190.1771,17204.0
2024-06-06 13:40:00,195.75,195.84,195.69,195.78,9155.0,190.1868,190.2743,190.1285,190.216,9155.0
2024-06-06 13:45:00,195.76,195.76,195.58,195.63,9118.0,190.1965,190.1965,190.0217,190.0702,9118.0
2024-06-06 13:50:00,195.65,195.84,195.62,195.84,11292.0,190.0897,190.2743,190.0605,190.2743,11292.0
2024-06-06 13:55:00,195.82,195.85,195.57,195.63,12089.0,190.2548,190.284,190.0119,190.0702,12089.0
2024-06-06 14:00:00,195.59,195.72,195.59,195.59,9443.0,190.0314,190.1577,190.0314,190.0314,9443.0
2024-06-06 14:05:00,195.56,195.56,195.14,195.18,13889.0,190.0022,190.0022,189.5942,189.633,13889.0
2024-06-06 14:10:00,195.19,195.5,195.1,195.42,10579.0,189.6427,189.9439,189.5553,189.8662,10579.0
2024-06-06 14:15:00,195.43,195.67,195.34,195.61,13870.0,189.8759,190.1091,189.7885,190.0508,13870.0
2024-06-06 14:20:00,195.61,195.65,195.53,195.57,17270.0,190.0508,190.0897,189.9731,190.0119,17270.0
2024-06-06 14:25:00,195.59,195.73,195.54,195.72,12665.0,190.0314,190.1674,189.9828,190.1577,12665.0
2024-06-06 14:30:00,195.72,195.84,195.68,195.75,10842.0,190.1577,190.2743,190.1188,190.1868,10842.0
2024-06-06 14:35:00,195.76,195.85,195.61,195.71,14110.0,190.1965,190.284,190.0508,190.148,14110.0
2024-06-06 14:40:00,195.7,195.73,195.6,195.63,10244.0,190.1382,190.1674,190.0411,190.0702,10244.0
2024-06-06 14:45:00,195.66,195.82,195.65,195.78,8758.0,190.0994,190.2548,190.0897,190.216,8758.0
2024-06-06 14:50:00,195.78,196.0,195.78,195.9,10996.0,190.216,190.4297,190.216,190.3326,10996.0
2024-06-06 14:55:00,195.93,195.98,195.84,195.89,11095.0,190.3617,190.4103,190.2743,190.3228,11095.0
2024-06-06 15:00:00,195.87,195.93,195.81,195.89,9208.0,190.3034,190.3617,190.2451,190.3228,9208.0
2024-06-06 15:05:00,195.89,196.05,195.88,195.99,14876.0,190.3228,190.4783,190.3131,190.42,14876.0
2024-06-06 15:10:00,195.98,196.03,195.74,195.76,19490.0,190.4103,190.4589,190.1771,190.1965,19490.0
2024-06-06 15:15:00,195.78,196.02,195.76,195.97,17726.0,190.216,190.4491,190.1965,190.4006,17726.0
2024-06-06 15:20:00,195.97,196.03,195.84,195.87,20065.0,190.4006,190.4589,190.2743,190.3034,20065.0
2024-06-06 15:25:00,195.89,196.19,195.83,196.16,16804.0,190.3228,190.6143,190.2645,190.5852,16804.0
2024-06-06 15:30:00,196.17,196.21,195.92,195.92,22791.0,190.5949,190.6337,190.352,190.352,22791.0
2024-06-06 15:35:00,195.95,196.13,195.93,196.03,38509.0,190.3811,190.556,190.3617,190.4589,38509.0
2024-06-06 15:40:00,196.03,196.04,195.92,195.97,22852.0,190.4589,190.4686,190.352,190.4006,22852.0
2024-06-06 15:45:00,195.96,195.98,195.8,195.94,36217.0,190.3909,190.4103,190.2354,190.3714,36217.0
2024-06-06 15:50:00,195.97,196.64,195.95,196.53,102949.0,190.4006,191.0515,190.3811,190.9447,102949.0
2024-06-06 15:55:00,196.56,196.6,196.17,196.22,299267.0,190.9738,191.0127,190.5949,190.6435,299267.0
2024-06-07 09:30:00,195.95,196.24,195.14,195.53,57466.0,190.3811,190.6629,189.5942,189.9731,57466.0
2024-06-07 09:35:00,195.53,196.0,195.5,195.8,50104.0,189.9731,190.4297,189.9439,190.2354,50104.0
2024-06-07 09:40:00,195.75,196.16,195.54,195.84,124307.0,190.1868,190.5852,189.9828,190.2743,124307.0
2024-06-07 09:45:00,195.84,196.32,195.83,196.32,53383.0,190.2743,190.7406,190.2645,190.7406,53383.0
2024-06-07 09:50:00,196.33,196.49,196.01,196.13,23071.0,190.7503,190.9058,190.4394,190.556,23071.0
2024-06-07 09:55:00,196.09,196.09,195.76,195.88,30129.0,190.5172,190.5172,190.1965,190.3131,30129.0
2024-06-07 10:00:00,195.9,196.36,195.77,196.34,19095.0,190.3326,190.7795,190.2063,190.7601,19095.0
2024-06-07 10:05:00,196.37,196.49,196.23,196.39,17665.0,190.7892,190.9058,190.6532,190.8086,17665.0
2024-06-07 10:10:00,196.38,196.39,196.13,196.31,21698.0,190.7989,190.8086,190.556,190.7309,21698.0
2024-06-07 10:15:00,196.29,196.33,195.93,196.24,18285.0,190.7115,190.7503,190.3617,190.6629,18285.0
2024-06-07 10:20:00,196.24,196.25,196.0,196.12,17970.0,190.6629,190.6726,190.4297,190.5463,17970.0
2024-06-07 10:25:00,196.14,196.3,195.97,196.0,44685.0,190.5657,190.7212,190.4006,190.4297,44685.0
2024-06-07 10:30:00,195.95,196.24,195.88,196.2,8702.0,190.3811,190.6629,190.3131,190.624,8702.0
2024-06-07 10:35:00,196.24,196.39,196.13,196.38,11326.0,190.6629,190.8086,190.556,190.7989,11326.0
2024-06-07 10:40:00,196.42,196.76,196.41,196.76,31057.0,190.8378,191.1681,190.8281,191.1681,31057.0
2024-06-07 10:45:00,196.83,197.23,196.73,197.15,16091.0,191.2361,191.6248,191.139,191.547,16091.0
2024-06-07 10:50:00,197.15,197.17,196.92,196.92,9981.0,191.547,191.5665,191.3236,191.3236,9981.0
2024-06-07 10:55:00,196.94,196.94,196.48,196.66,19103.0,191.343,191.343,190.8961,191.071,19103.0
2024-06-07 11:00:00,196.67,196.67,196.28,196.29,11106.0,191.0807,191.0807,190.7018,190.7115,11106.0
2024-06-07 11:05:00,196.26,196.3,195.84,196.08,15916.0,190.6823,190.7212,190.2743,190.5074,15916.0
2024-06-07 11:10:00,196.12,196.34,195.95,196.34,13075.0,190.5463,190.7601,190.3811,190.7601,13075.0
2024-06-07 11:15:00,196.32,196.32,196.09,196.21,10708.0,190.7406,190.7406,190.5172,190.6337,10708.0
2024-06-07 11:20:00,196.24,196.66,196.18,196.65,6989.0,190.6629,191.071,190.6046,191.0612,6989.0
2024-06-07 11:25:00,196.67,196.72,196.42,196.48,10652.0,191.0807,191.1293,190.8378,190.8961,10652.0
2024-06-07 11:30:00,196.52,196.65,196.37,196.45,17441.0,190.9349,191.0612,190.7892,190.8669,17441.0
2024-06-07 11:35:00,196.43,196.45,196.12,196.34,9649.0,190.8475,190.8669,190.5463,190.7601,9649.0
2024-06-07 11:40:00,196.41,196.52,196.33,196.33,9117.0,190.8281,190.9349,190.7503,190.7503,9117.0
2024-06-07 11:45:00,196.33,196.68,196.33,196.67,15091.0,190.7503,191.0904,190.7503,191.0807,15091.0
2024-06-07 11:50:00,196.67,196.76,196.48,196.57,64742.0,191.0807,191.1681,190.8961,190.9835,64742.0
2024-06-07 11:55:00,196.62,196.82,196.46,196.79,33861.0,191.0321,191.2264,190.8766,191.1973,33861.0
2024-06-07 12:00:00,196.82,196.85,196.57,196.64,12432.0,191.2264,191.2556,190.9835,191.0515,12432.0
2024-06-07 12:05:00,196.62,196.92,196.57,196.81,8832.0,191.0321,191.3236,190.9835,191.2167,8832.0
2024-06-07 12:10:00,196.87,196.94,196.74,196.74,6959.0,191.275,191.343,191.1487,191.1487,6959.0
2024-06-07 12:15:00,196.75,196.99,196.75,196.98,5665.0,191.1584,191.3916,191.1584,191.3819,5665.0
2024-06-07 12:20:00,197.0,197.01,196.87,196.93,6366.0,191.4013,191.411,191.275,191.3333,6366.0
2024-06-07 12:25:00,196.99,197.16,196.92,197.15,9610.0,191.3916,191.5567,191.3236,191.547,9610.0
2024-06-07 12:30:00,197.19,197.26,196.89,196.89,9356.0,191.5859,191.6539,191.2944,191.2944,9356.0
2024-06-07 12:35:00,196.89,196.92,196.76,196.92,5199.0,191.2944,191.3236,191.1681,191.3236,5199.0
2024-06-07 12:40:00,196.97,196.97,196.81,196.83,7256.0,191.3721,191.3721,191.2167,191.2361,7256.0
2024-06-07 12:45:00,196.88,196.95,196.67,196.76,9865.0,191.2847,191.3527,191.0807,191.1681,9865.0
2024-06-07 12:50:00,196.78,197.04,196.73,197.04,6387.0,191.1875,191.4402,191.139,191.4402,6387.0
2024-06-07 12:55:00,197.03,197.26,196.95,196.99,9265.0,191.4304,191.6539,191.3527,191.3916,9265.0
2024-06-07 13:00:00,196.97,196.97,196.65,196.7,6031.0,191.3721,191.3721,191.0612,191.1098,6031.0
2024-06-07 13:05:00,196.71,196.95,196.68,196.9,10258.0,191.1195,191.3527,191.0904,191.3041,10258.0
2024-06-07 13:10:00,196.95,197.04,196.86,196.86,8537.0,191.3527,191.4402,191.2653,191.2653,8537.0
2024-06-07 13:15:00,196.93,197.03,196.86,196.97,5161.0,191.3333,191.4304,191.2653,191.3721,5161.0
2024-06-07 13:20:00,196.93,197.39,196.91,197.27,8360.0,191.3333,191.7802,191.3139,191.6636,8360.0
2024-06-07 13:25:00,197.27,197.27,196.99,197.1,8366.0,191.6636,191.6636,191.3916,191.4985,8366.0
2024-06-07 13:30:00,197.12,197.18,197.02,197.18,9776.0,191.5179,191.5762,191.4207,191.5762,9776.0
2024-06-07 13:35:00,197.19,197.23,197.03,197.12,8702.0,191.5859,191.6248,191.4304,191.5179,8702.0
2024-06-07 13:40:00,197.14,197.15,196.96,197.03,8534.0,191.5373,191.547,191.3624,191.4304,8534.0
2024-06-07 13:45:00,197.05,197.05,196.88,196.94,9342.0,191.4499,191.4499,191.2847,191.343,9342.0
2024-06-07 13:50:00,196.93,197.03,196.88,196.89,9120.0,191.3333,191.4304,191.2847,191.2944,9120.0
2024-06-07 13:55:00,196.88,196.89,196.6,196.6,7432.0,191.2847,191.2944,191.0127,191.0127,7432.0
2024-06-07 14:00:00,196.59,196.59,195.88,195.96,14739.0,191.0029,191.0029,190.3131,190.3909,14739.0
2024-06-07 14:05:00,195.95,195.95,195.41,195.6,10969.0,190.3811,190.3811,189.8565,190.0411,10969.0
2024-06-07 14:10:00,195.58,195.65,195.16,195.16,16888.0,190.0217,190.0897,189.6136,189.6136,16888.0
2024-06-07 14:15:00,195.19,195.41,195.18,195.3,12944.0,189.6427,189.8565,189.633,189.7496,12944.0
2024-06-07 14:20:00,195.3,195.6,195.23,195.48,16725.0,189.7496,190.0411,189.6816,189.9245,16725.0
2024-06-07 14:25:00,195.52,195.64,195.38,195.46,14571.0,189.9634,190.0799,189.8273,189.9051,14571.0
2024-06-07 14:30:00,195.43,195.74,195.4,195.44,10824.0,189.8759,190.1771,189.8468,189.8856,10824.0
2024-06-07 14:35:00,195.44,195.66,195.38,195.5,11466.0,189.8856,190.0994,189.8273,189.9439,11466.0
2024-06-07 14:40:00,195.42,195.55,195.36,195.5,13572.0,189.8662,189.9925,189.8079,189.9439,13572.0
2024-06-07 14:45:00,195.53,195.61,195.4,195.45,10314.0,189.9731,190.0508,189.8468,189.8953,10314.0
2024-06-07 14:50:00,195.45,195.55,195.32,195.48,14329.0,189.8953,189.9925,189.769,189.9245,14329.0
2024-06-07 14:55:00,195.5,195.5,195.2,195.27,13656.0,189.9439,189.9439,189.6525,189.7205,13656.0
2024-06-07 15:00:00,195.23,195.36,195.01,195.25,11908.0,189.6816,189.8079,189.4679,189.701,11908.0
2024-06-07 15:05:00,195.29,195.31,195.04,195.07,10253.0,189.7399,189.7593,189.497,189.5261,10253.0
2024-06-07 15:10:00,195.11,195.24,194.83,195.05,13797.0,189.565,189.6913,189.293,189.5067,13797.0
2024-06-07 15:15:00,195.05,195.28,194.91,194.92,19654.0,189.5067,189.7302,189.3707,189.3804,19654.0
2024-06-07 15:20:00,194.94,195.25,194.78,195.16,14744.0,189.3998,189.701,189.2444,189.6136,14744.0
2024-06-07 15:25:00,195.16,195.44,195.05,195.38,9771.0,189.6136,189.8856,189.5067,189.8273,9771.0
2024-06-07 15:30:00,195.39,195.67,195.29,195.53,14805.0,189.8371,190.1091,189.7399,189.9731,14805.0
2024-06-07 15:35:00,195.52,195.67,195.5,195.57,13211.0,189.9634,190.1091,189.9439,190.0119,13211.0
2024-06-07 15:40:00,195.58,195.82,195.5,195.79,15913.0,190.0217,190.2548,189.9439,190.2257,15913.0
2024-06-07 15:45:00,195.77,196.04,195.69,195.95,31948.0,190.2063,190.4686,190.1285,190.3811,31948.0
2024-06-07 15:50:00,195.92,196.11,195.83,196.0,66644.0,190.352,190.5366,190.2645,190.4297,66644.0
2024-06-07 15:55:00,195.97,196.0,195.47,195.58,139996.0,190.4006,190.4297,189.9148,190.0217,139996.0
2024-06-10 09:30:00,194.18,195.57,194.0,195.57,38349.0,188.6614,190.0119,188.4866,190.0119,38349.0
2024-06-10 09:35:00,195.57,195.7,195.29,195.68,14772.0,190.0119,190.1382,189.7399,190.1188,14772.0
2024-06-10 09:40:00,195.69,196.05,195.59,195.78,9413.0,190.1285,190.4783,190.0314,190.216,9413.0
2024-06-10 09:45:00,195.74,195.74,195.32,195.58,8201.0,190.1771,190.1771,189.769,190.0217,8201.0
2024-06-10 09:50:00,195.59,195.64,195.19,195.23,15294.0,190.0314,190.0799,189.6427,189.6816,15294.0
2024-06-10 09:55:00,195.26,195.43,195.2,195.37,48757.0,189.7107,189.8759,189.6525,189.8176,48757.0
2024-06-10 10:00:00,195.33,195.81,195.32,195.8,71707.0,189.7788,190.2451,189.769,190.2354,71707.0
2024-06-10 10:05:00,195.85,195.92,195.66,195.74,24445.0,190.284,190.352,190.0994,190.1771,24445.0
2024-06-10 10:10:00,195.88,196.1,195.26,195.69,64425.0,190.3131,190.5269,189.7107,190.1285,64425.0
2024-06-10 10:15:00,195.7,195.79,195.61,195.7,16920.0,190.1382,190.2257,190.0508,190.1382,16920.0
2024-06-10 10:20:00,195.71,196.15,195.71,195.99,17851.0,190.148,190.5755,190.148,190.42,17851.0
2024-06-10 10:25:00,195.98,196.11,195.86,195.97,23815.0,190.4103,190.5366,190.2937,190.4006,23815.0
2024-06-10 10:30:00,196.01,196.18,195.87,195.92,10604.0,190.4394,190.6046,190.3034,190.352,10604.0
2024-06-10 10:35:00,195.91,196.23,195.86,196.17,9509.0,190.3423,190.6532,190.2937,190.5949,9509.0
2024-06-10 10:40:00,196.18,196.26,195.95,195.96,11796.0,190.6046,190.6823,190.3811,190.3909,11796.0
2024-06-10 10:45:00,195.96,196.15,195.96,196.11,8595.0,190.3909,190.5755,190.3909,190.5366,8595.0
2024-06-10 10:50:00,196.12,196.52,196.08,196.52,10348.0,190.5463,190.9349,190.5074,190.9349,10348.0
2024-06-10 10:55:00,196.54,196.64,196.36,196.4,12683.0,190.9544,191.0515,190.7795,190.8183,12683.0
2024-06-10 11:00:00,196.43,196.56,196.15,196.15,9981.0,190.8475,190.9738,190.5755,190.5755,9981.0
2024-06-10 11:05:00,196.1,196.23,196.1,196.21,9307.0,190.5269,190.6532,190.5269,190.6337,9307.0
2024-06-10 11:10:00,196.2,196.2,195.87,196.1,35443.0,190.624,190.624,190.3034,190.5269,35443.0
2024-06-10 11:15:00,196.1,196.15,195.92,195.99,15073.0,190.5269,190.5755,190.352,190.42,15073.0
2024-06-10 11:20:00,196.0,196.2,196.0,196.11,18413.0,190.4297,190.624,190.4297,190.5366,18413.0
2024-06-10 11:25:00,196.12,196.47,196.1,196.44,20182.0,190.5463,190.8864,190.5269,190.8572,20182.0
2024-06-10 11:30:00,196.48,196.68,196.44,196.49,17715.0,190.8961,191.0904,190.8572,190.9058,17715.0
2024-06-10 11:35:00,196.45,196.5,196.35,196.43,8003.0,190.8669,190.9155,190.7698,190.8475,8003.0
2024-06-10 11:40:00,196.45,196.46,196.24,196.24,18510.0,190.8669,190.8766,190.6629,190.6629,18510.0
2024-06-10 11:45:00,196.24,196.32,196.17,196.27,9704.0,190.6629,190.7406,190.5949,190.692,9704.0
2024-06-10 11:50:00,196.33,196.52,196.33,196.49,9933.0,190.7503,190.9349,190.7503,190.9058,9933.0
2024-06-10 11:55:00,196.51,196.57,196.16,196.18,12886.0,190.9252,190.9835,190.5852,190.6046,12886.0
2024-06-10 12:00:00,196.14,196.37,196.11,196.37,18608.0,190.5657,190.7892,190.5366,190.7892,18608.0
2024-06-10 12:05:00,196.39,196.44,196.23,196.31,20624.0,190.8086,190.8572,190.6532,190.7309,20624.0
2024-06-10 12:10:00,196.32,196.59,196.3,196.54,6330.0,190.7406,191.0029,190.7212,190.9544,6330.0
2024-06-10 12:15:00,196.54,196.61,196.37,196.39,8208.0,190.9544,191.0224,190.7892,190.8086,8208.0
2024-06-10 12:20:00,196.38,196.53,196.26,196.27,9125.0,190.7989,190.9447,190.6823,190.692,9125.0
2024-06-10 12:25:00,196.3,196.47,196.29,196.44,8971.0,190.7212,190.8864,190.7115,190.8572,8971.0
2024-06-10 12:30:00,196.45,196.57,196.43,196.57,7581.0,190.8669,190.9835,190.8475,190.9835,7581.0
2024-06-10 12:35:00,196.55,196.61,196.48,196.58,5162.0,190.9641,191.0224,190.8961,190.9932,5162.0
2024-06-10 12:40:00,196.56,196.78,196.56,196.77,5909.0,190.9738,191.1875,190.9738,191.1778,5909.0
2024-06-10 12:45:00,196.75,196.76,196.54,196.61,8014.0,191.1584,191.1681,190.9544,191.0224,8014.0
2024-06-10 12:50:00,196.62,196.8,196.62,196.79,7174.0,191.0321,191.207,191.0321,191.1973,7174.0
2024-06-10 12:55:00,196.76,196.86,196.68,196.72,6916.0,191.1681,191.2653,191.0904,191.1293,6916.0
2024-06-10 13:00:00,196.7,196.7,196.37,196.59,11702.0,191.1098,191.1098,190.7892,191.0029,11702.0
2024-06-10 13:05:00,196.6,196.72,196.54,196.59,8780.0,191.0127,191.1293,190.9544,191.0029,8780.0
2024-06-10 13:10:00,196.62,196.62,196.34,196.45,6839.0,191.0321,191.0321,190.7601,190.8669,6839.0
2024-06-10 13:15:00,196.46,196.5,196.4,196.5,5375.0,190.8766,190.9155,190.8183,190.9155,5375.0
2024-06-10 13:20:00,196.51,196.55,196.43,196.49,7296.0,190.9252,190.9641,190.8475,190.9058,7296.0
2024-06-10 13:25:00,196.49,196.49,196.26,196.26,13324.0,190.9058,190.9058,190.6823,190.6823,13324.0
2024-06-10 13:30:00,196.2,196.52,196.06,196.46,24102.0,190.624,190.9349,190.488,190.8766,24102.0
2024-06-10 13:35:00,196.47,196.6,196.4,196.5,5743.0,190.8864,191.0127,190.8183,190.9155,5743.0
2024-06-10 13:40:00,196.5,196.55,196.44,196.52,3802.0,190.9155,190.9641,190.8572,190.9349,3802.0
2024-06-10 13:45:00,196.51,196.77,196.5,196.66,16556.0,190.9252,191.1778,190.9155,191.071,16556.0
2024-06-10 13:50:00,196.66,196.7,196.57,196.63,10153.0,191.071,191.1098,190.9835,191.0418,10153.0
2024-06-10 13:55:00,196.64,196.64,196.39,196.5,7342.0,191.0515,191.0515,190.8086,190.9155,7342.0
2024-06-10 14:00:00,196.48,196.5,196.32,196.44,11947.0,190.8961,190.9155,190.7406,190.8572,11947.0
2024-06-10 14:05:00,196.47,196.51,196.21,196.25,7880.0,190.8864,190.9252,190.6337,190.6726,7880.0
2024-06-10 14:10:00,196.25,196.38,196.22,196.35,10478.0,190.6726,190.7989,190.6435,190.7698,10478.0
2024-06-10 14:15:00,196.33,196.42,196.28,196.36,9650.0,190.7503,190.8378,190.7018,190.7795,9650.0
2024-06-10 14:20:00,196.35,196.37,196.07,196.16,8724.0,190.7698,190.7892,190.4977,190.5852,8724.0
2024-06-10 14:25:00,196.14,196.25,195.97,196.01,9073.0,190.5657,190.6726,190.4006,190.4394,9073.0
2024-06-10 14:30:00,195.99,195.99,195.81,195.94,13259.0,190.42,190.42,190.2451,190.3714,13259.0
2024-06-10 14:35:00,195.97,196.23,195.97,196.13,7064.0,190.4006,190.6532,190.4006,190.556,7064.0
2024-06-10 14:40:00,196.13,196.2,195.98,196.19,7328.0,190.556,190.624,190.4103,190.6143,7328.0
2024-06-10 14:45:00,196.25,196.31,196.08,196.26,87097.0,190.6726,190.7309,190.5074,190.6823,87097.0
2024-06-10 14:50:00,196.25,196.5,196.25,196.5,5603.0,190.6726,190.9155,190.6726,190.9155,5603.0
2024-06-10 14:55:00,196.5,196.64,196.48,196.55,12473.0,190.9155,191.0515,190.8961,190.9641,12473.0
2024-06-10 15:00:00,196.5,196.64,196.44,196.62,27930.0,190.9155,191.0515,190.8572,191.0321,27930.0
2024-06-10 15:05:00,196.61,196.82,196.61,196.76,12627.0,191.0224,191.2264,191.0224,191.1681,12627.0
2024-06-10 15:10:00,196.79,196.91,196.63,196.91,9751.0,191.1973,191.3139,191.0418,191.3139,9751.0
2024-06-10 15:15:00,196.96,197.03,196.78,196.83,15155.0,191.3624,191.4304,191.1875,191.2361,15155.0
2024-06-10 15:20:00,196.84,197.08,196.83,196.99,12843.0,191.2458,191.479,191.2361,191.3916,12843.0
2024-06-10 15:25:00,196.97,197.17,196.91,197.13,60665.0,191.3721,191.5665,191.3139,191.5276,60665.0
2024-06-10 15:30:00,197.16,197.16,197.0,197.13,18968.0,191.5567,191.5567,191.4013,191.5276,18968.0
2024-06-10 15:35:00,197.06,197.33,197.06,197.15,31078.0,191.4596,191.7219,191.4596,191.547,31078.0
2024-06-10 15:40:00,197.17,197.34,197.03,197.03,25252.0,191.5665,191.7316,191.4304,191.4304,25252.0
2024-06-10 15:45:00,197.03,197.24,197.03,197.09,39570.0,191.4304,191.6345,191.4304,191.4887,39570.0
2024-06-10 15:50:00,197.06,197.58,196.98,197.38,95001.0,191.4596,191.9648,191.3819,191.7705,95001.0
2024-06-10 15:55:00,197.36,197.8,197.24,197.71,358686.0,191.7511,192.1786,191.6345,192.0911,358686.0
2024-06-11 09:30:00,197.06,197.15,195.9,196.24,44546.0,191.4596,191.547,190.3326,190.6629,44546.0
2024-06-11 09:35:00,196.3,196.36,195.97,196.05,7180.0,190.7212,190.7795,190.4006,190.4783,7180.0
2024-06-11 09:40:00,196.09,196.43,195.68,195.72,11073.0,190.5172,190.8475,190.1188,190.1577,11073.0
2024-06-11 09:45:00,195.77,195.77,194.82,194.99,22087.0,190.2063,190.2063,189.2833,189.4484,22087.0
2024-06-11 09:50:00,194.98,195.11,194.65,194.69,21562.0,189.4387,189.565,189.1181,189.1569,21562.0
2024-06-11 09:55:00,194.66,194.82,194.65,194.69,11979.0,189.1278,189.2833,189.1181,189.1569,11979.0
2024-06-11 10:00:00,194.66,195.04,194.48,195.01,14281.0,189.1278,189.497,188.9529,189.4679,14281.0
2024-06-11 10:05:00,195.04,195.44,195.01,195.4,10322.0,189.497,189.8856,189.4679,189.8468,10322.0
2024-06-11 10:10:00,195.4,195.61,195.27,195.33,11117.0,189.8468,190.0508,189.7205,189.7788,11117.0
2024-06-11 10:15:00,195.34,195.89,195.3,195.89,21985.0,189.7885,190.3228,189.7496,190.3228,21985.0
2024-06-11 10:20:00,195.87,196.11,195.84,196.08,9148.0,190.3034,190.5366,190.2743,190.5074,9148.0
2024-06-11 10:25:00,196.1,196.36,196.09,196.25,18228.0,190.5269,190.7795,190.5172,190.6726,18228.0
2024-06-11 10:30:00,196.28,196.5,196.19,196.47,20532.0,190.7018,190.9155,190.6143,190.8864,20532.0
2024-06-11 10:35:00,196.49,196.52,195.95,196.12,26265.0,190.9058,190.9349,190.3811,190.5463,26265.0
2024-06-11 10:40:00,196.06,196.09,195.87,195.98,15799.0,190.488,190.5172,190.3034,190.4103,15799.0
2024-06-11 10:45:00,196.0,196.09,195.9,196.03,18011.0,190.4297,190.5172,190.3326,190.4589,18011.0
2024-06-11 10:50:00,196.07,196.1,195.86,195.99,19941.0,190.4977,190.5269,190.2937,190.42,19941.0
2024-06-11 10:55:00,195.91,196.05,195.91,196.02,12774.0,190.3423,190.4783,190.3423,190.4491,12774.0
2024-06-11 11:00:00,196.04,196.09,195.79,195.82,38988.0,190.4686,190.5172,190.2257,190.2548,38988.0
2024-06-11 11:05:00,195.84,196.15,195.83,196.09,15061.0,190.2743,190.5755,190.2645,190.5172,15061.0
2024-06-11 11:10:00,196.1,196.13,195.74,195.84,22635.0,190.5269,190.556,190.1771,190.2743,22635.0
2024-06-11 11:15:00,195.85,195.87,195.65,195.8,16450.0,190.284,190.3034,190.0897,190.2354,16450.0
2024-06-11 11:20:00,195.78,195.94,195.74,195.92,5819.0,190.216,190.3714,190.1771,190.352,5819.0
2024-06-11 11:25:00,195.89,196.03,195.89,195.94,15779.0,190.3228,190.4589,190.3228,190.3714,15779.0
2024-06-11 11:30:00,195.95,196.14,195.9,195.92,12240.0,190.3811,190.5657,190.3326,190.352,12240.0
2024-06-11 11:35:00,195.97,196.0,195.63,195.68,10532.0,190.4006,190.4297,190.0702,190.1188,10532.0
2024-06-11 11:40:00,195.66,195.71,195.34,195.53,14058.0,190.0994,190.148,189.7885,189.9731,14058.0
2024-06-11 11:45:00,195.53,195.69,195.49,195.57,10326.0,189.9731,190.1285,189.9342,190.0119,10326.0
2024-06-11 11:50:00,195.54,195.76,195.46,195.54,14504.0,189.9828,190.1965,189.9051,189.9828,14504.0
2024-06-11 11:55:00,195.59,195.82,195.59,195.73,9392.0,190.0314,190.2548,190.0314,190.1674,9392.0
2024-06-11 12:00:00,195.68,195.82,195.68,195.73,3050.0,190.1188,190.2548,190.1188,190.1674,3050.0
2024-06-11 12:05:00,195.79,195.84,195.61,195.69,9339.0,190.2257,190.2743,190.0508,190.1285,9339.0
2024-06-11 12:10:00,195.75,195.81,195.65,195.81,3147.0,190.1868,190.2451,190.0897,190.2451,3147.0
2024-06-11 12:15:00,195.79,195.91,195.77,195.78,5019.0,190.2257,190.3423,190.2063,190.216,5019.0
2024-06-11 12:20:00,195.79,195.88,195.71,195.71,5227.0,190.2257,190.3131,190.148,190.148,5227.0
2024-06-11 12:25:00,195.72,195.74,195.62,195.64,4748.0,190.1577,190.1771,190.0605,190.0799,4748.0
2024-06-11 12:30:00,195.66,195.7,195.44,195.69,6501.0,190.0994,190.1382,189.8856,190.1285,6501.0
2024-06-11 12:35:00,195.69,196.0,195.68,195.98,5622.0,190.1285,190.4297,190.1188,190.4103,5622.0
2024-06-11 12:40:00,195.97,196.08,195.97,196.08,18262.0,190.4006,190.5074,190.4006,190.5074,18262.0
2024-06-11 12:45:00,196.05,196.26,196.02,196.05,15092.0,190.4783,190.6823,190.4491,190.4783,15092.0
2024-06-11 12:50:00,195.99,196.12,195.97,196.09,22597.0,190.42,190.5463,190.4006,190.5172,22597.0
2024-06-11 12:55:00,196.09,196.12,195.82,195.99,35942.0,190.5172,190.5463,190.2548,190.42,35942.0
2024-06-11 13:00:00,195.96,196.33,195.92,196.26,13682.0,190.3909,190.7503,190.352,190.6823,13682.0
2024-06-11 13:05:00,196.25,196.33,196.23,196.24,6744.0,190.6726,190.7503,190.6532,190.6629,6744.0
2024-06-11 13:10:00,196.22,196.4,196.22,196.34,6939.0,190.6435,190.8183,190.6435,190.7601,6939.0
2024-06-11 13:15:00,196.33,196.38,196.26,196.31,13295.0,190.7503,190.7989,190.6823,190.7309,13295.0
2024-06-11 13:20:00,196.29,196.3,196.02,196.13,21720.0,190.7115,190.7212,190.4491,190.556,21720.0
2024-06-11 13:25:00,196.19,196.25,196.16,196.25,3478.0,190.6143,190.6726,190.5852,190.6726,3478.0
2024-06-11 13:30:00,196.25,196.3,196.13,196.26,13406.0,190.6726,190.7212,190.556,190.6823,13406.0
2024-06-11 13:35:00,196.25,196.67,196.21,196.67,18439.0,190.6726,191.0807,190.6337,191.0807,18439.0
2024-06-11 13:40:00,196.68,196.7,196.51,196.64,23904.0,191.0904,191.1098,190.9252,191.0515,23904.0
2024-06-11 13:45:00,196.64,196.82,196.64,196.74,16340.0,191.0515,191.2264,191.0515,191.1487,16340.0
2024-06-11 13:50:00,196.75,197.01,196.7,196.97,38052.0,191.1584,191.411,191.1098,191.3721,38052.0
2024-06-11 13:55:00,196.97,197.02,196.82,196.99,26815.0,191.3721,191.4207,191.2264,191.3916,26815.0
2024-06-11 14:00:00,197.01,197.17,196.9,197.17,11778.0,191.411,191.5665,191.3041,191.5665,11778.0
2024-06-11 14:05:00,197.13,197.21,197.01,197.12,6861.0,191.5276,191.6053,191.411,191.5179,6861.0
2024-06-11 14:10:00,197.08,197.32,197.07,197.25,5675.0,191.479,191.7122,191.4693,191.6442,5675.0
2024-06-11 14:15:00,197.26,197.31,197.17,197.26,8197.0,191.6539,191.7025,191.5665,191.6539,8197.0
2024-06-11 14:20:00,197.3,197.46,197.26,197.44,11044.0,191.6928,191.8482,191.6539,191.8288,11044.0
2024-06-11 14:25:00,197.46,197.75,197.41,197.75,22710.0,191.8482,192.13,191.7996,192.13,22710.0
2024-06-11 14:30:00,197.79,197.84,197.66,197.7,19975.0,192.1688,192.2174,192.0425,192.0814,19975.0
2024-06-11 14:35:00,197.71,197.71,197.31,197.35,9792.0,192.0911,192.0911,191.7025,191.7413,9792.0
2024-06-11 14:40:00,197.35,197.55,197.29,197.3,9395.0,191.7413,191.9357,191.6831,191.6928,9395.0
2024-06-11 14:45:00,197.32,197.57,197.32,197.55,6419.0,191.7122,191.9551,191.7122,191.9357,6419.0
2024-06-11 14:50:00,197.5,197.53,197.26,197.33,5490.0,191.8871,191.9162,191.6539,191.7219,5490.0
2024-06-11 14:55:00,197.33,197.38,197.25,197.37,6580.0,191.7219,191.7705,191.6442,191.7608,6580.0
2024-06-11 15:00:00,197.37,197.43,197.25,197.26,7399.0,191.7608,191.8191,191.6442,191.6539,7399.0
2024-06-11 15:05:00,197.28,197.36,197.06,197.11,14605.0,191.6733,191.7511,191.4596,191.5082,14605.0
2024-06-11 15:10:00,197.09,197.13,196.85,196.99,5353.0,191.4887,191.5276,191.2556,191.3916,5353.0
2024-06-11 15:15:00,196.96,197.29,196.96,197.28,22111.0,191.3624,191.6831,191.3624,191.6733,22111.0
2024-06-11 15:20:00,197.25,197.36,197.19,197.31,19310.0,191.6442,191.7511,191.5859,191.7025,19310.0
2024-06-11 15:25:00,197.28,197.29,197.14,197.2,15938.0,191.6733,191.6831,191.5373,191.5956,15938.0
2024-06-11 15:30:00,197.19,197.39,197.18,197.35,24243.0,191.5859,191.7802,191.5762,191.7413,24243.0
2024-06-11 15:35:00,197.35,197.54,197.29,197.49,17286.0,191.7413,191.9259,191.6831,191.8774,17286.0
2024-06-11 15:40:00,197.51,197.59,197.36,197.49,32482.0,191.8968,191.9745,191.7511,191.8774,32482.0
2024-06-11 15:45:00,197.52,197.65,197.44,197.47,34138.0,191.9065,192.0328,191.8288,191.8579,34138.0
2024-06-11 15:50:00,197.44,197.7,197.26,197.52,78366.0,191.8288,192.0814,191.6539,191.9065,78366.0
2024-06-11 15:55:00,197.5,197.67,197.24,197.45,125190.0,191.8871,192.0523,191.6345,191.8385,125190.0
2024-06-12 09:30:00,199.26,199.67,198.8,199.63,80392.0,193.5971,193.9954,193.1501,193.9566,80392.0
2024-06-12 09:35:00,199.68,199.8,199.28,199.4,29817.0,194.0051,194.1217,193.6165,193.7331,29817.0
2024-06-12 09:40:00,199.41,200.03,199.37,199.94,122146.0,193.7428,194.3452,193.7039,194.2577,122146.0
2024-06-12 09:45:00,199.98,200.4,199.81,200.06,48765.0,194.2966,194.7047,194.1314,194.3743,48765.0
2024-06-12 09:50:00,200.03,200.51,199.93,200.25,35206.0,194.3452,194.8115,194.248,194.5589,35206.0
2024-06-12 09:55:00,200.27,200.89,200.2,200.84,19544.0,194.5784,195.1807,194.5104,195.1322,19544.0
2024-06-12 10:00:00,200.85,201.17,200.83,201.07,42106.0,195.1419,195.4528,195.1224,195.3556,42106.0
2024-06-12 10:05:00,201.11,201.3,200.94,201.1,27913.0,195.3945,195.5791,195.2293,195.3848,27913.0
2024-06-12 10:10:00,201.11,201.29,201.02,201.09,39596.0,195.3945,195.5694,195.307,195.3751,39596.0
2024-06-12 10:15:00,201.07,201.25,200.81,201.0,37503.0,195.3556,195.5305,195.103,195.2876,37503.0
2024-06-12 10:20:00,201.03,201.04,200.54,200.65,9934.0,195.3168,195.3265,194.8407,194.9476,9934.0
2024-06-12 10:25:00,200.64,200.64,200.4,200.51,14879.0,194.9378,194.9378,194.7047,194.8115,14879.0
2024-06-12 10:30:00,200.44,200.53,200.22,200.44,13660.0,194.7435,194.831,194.5298,194.7435,13660.0
2024-06-12 10:35:00,200.49,200.59,199.83,199.95,19247.0,194.7921,194.8893,194.1509,194.2675,19247.0
2024-06-12 10:40:00,200.0,200.31,199.78,199.85,20375.0,194.316,194.6172,194.1023,194.1703,20375.0
2024-06-12 10:45:00,199.87,200.13,199.86,200.08,20703.0,194.1897,194.4423,194.18,194.3938,20703.0
2024-06-12 10:50:00,200.05,200.06,199.57,199.77,11726.0,194.3646,194.3743,193.8983,194.0926,11726.0
2024-06-12 10:55:00,199.75,199.91,199.73,199.84,26541.0,194.0731,194.2286,194.0537,194.1606,26541.0
2024-06-12 11:00:00,199.85,200.22,199.81,200.18,9809.0,194.1703,194.5298,194.1314,194.4909,9809.0
2024-06-12 11:05:00,200.18,200.34,200.17,200.31,9486.0,194.4909,194.6464,194.4812,194.6172,9486.0
2024-06-12 11:10:00,200.29,200.4,200.26,200.3,13864.0,194.5978,194.7047,194.5686,194.6075,13864.0
2024-06-12 11:15:00,200.34,200.48,200.12,200.48,18032.0,194.6464,194.7824,194.4326,194.7824,18032.0
2024-06-12 11:20:00,200.42,200.52,200.23,200.29,13628.0,194.7241,194.8213,194.5395,194.5978,13628.0
2024-06-12 11:25:00,200.28,200.32,200.18,200.3,13792.0,194.5881,194.6269,194.4909,194.6075,13792.0
2024-06-12 11:30:00,200.31,200.37,200.27,200.37,17817.0,194.6172,194.6755,194.5784,194.6755,17817.0
2024-06-12 11:35:00,200.32,200.47,200.27,200.37,48299.0,194.6269,194.7727,194.5784,194.6755,48299.0
2024-06-12 11:40:00,200.37,200.49,200.3,200.36,57050.0,194.6755,194.7921,194.6075,194.6658,57050.0
2024-06-12 11:45:00,200.36,200.48,200.17,200.29,14409.0,194.6658,194.7824,194.4812,194.5978,14409.0
2024-06-12 11:50:00,200.28,200.28,200.11,200.23,9677.0,194.5881,194.5881,194.4229,194.5395,9677.0
2024-06-12 11:55:00,200.21,200.24,200.08,200.24,8025.0,194.5201,194.5492,194.3938,194.5492,8025.0
2024-06-12 12:00:00,200.25,200.41,200.13,200.31,6520.0,194.5589,194.7144,194.4423,194.6172,6520.0
2024-06-12 12:05:00,200.31,200.58,200.27,200.43,11886.0,194.6172,194.8796,194.5784,194.7338,11886.0
2024-06-12 12:10:00,200.43,200.44,200.33,200.38,13670.0,194.7338,194.7435,194.6367,194.6852,13670.0
2024-06-12 12:15:00,200.37,200.39,200.27,200.32,18673.0,194.6755,194.695,194.5784,194.6269,18673.0
2024-06-12 12:20:00,200.32,200.43,200.28,200.37,21871.0,194.6269,194.7338,194.5881,194.6755,21871.0
2024-06-12 12:25:00,200.39,200.69,200.37,200.66,21022.0,194.695,194.9864,194.6755,194.9573,21022.0
2024-06-12 12:30:00,200.66,200.66,200.41,200.43,23353.0,194.9573,194.9573,194.7144,194.7338,23353.0
2024-06-12 12:35:00,200.43,200.62,200.4,200.56,17479.0,194.7338,194.9184,194.7047,194.8601,17479.0
2024-06-12 12:40:00,200.56,200.6,200.37,200.42,27644.0,194.8601,194.899,194.6755,194.7241,27644.0
2024-06-12 12:45:00,200.41,200.49,200.22,200.22,22495.0,194.7144,194.7921,194.5298,194.5298,22495.0
2024-06-12 12:50:00,200.18,200.3,200.09,200.2,21668.0,194.4909,194.6075,194.4035,194.5104,21668.0
2024-06-12 12:55:00,200.17,200.35,200.17,200.34,16947.0,194.4812,194.6561,194.4812,194.6464,16947.0
2024-06-12 13:00:00,200.36,200.47,200.34,200.42,21640.0,194.6658,194.7727,194.6464,194.7241,21640.0
2024-06-12 13:05:00,200.42,200.51,200.29,200.31,20764.0,194.7241,194.8115,194.5978,194.6172,20764.0
2024-06-12 13:10:00,200.32,200.32,200.11,200.25,36546.0,194.6269,194.6269,194.4229,194.5589,36546.0
2024-06-12 13:15:00,200.25,200.43,200.16,200.41,12344.0,194.5589,194.7338,194.4715,194.7144,12344.0
2024-06-12 13:20:00,200.46,200.59,200.46,200.56,16361.0,194.763,194.8893,194.763,194.8601,16361.0
2024-06-12 13:25:00,200.56,200.59,200.42,200.48,12992.0,194.8601,194.8893,194.7241,194.7824,12992.0
2024-06-12 13:30:00,200.48,200.57,200.37,200.43,17803.0,194.7824,194.8698,194.6755,194.7338,17803.0
2024-06-12 13:35:00,200.45,200.55,200.31,200.55,11376.0,194.7532,194.8504,194.6172,194.8504,11376.0
2024-06-12 13:40:00,200.56,200.63,200.35,200.37,22729.0,194.8601,194.9281,194.6561,194.6755,22729.0
2024-06-12 13:45:00,200.4,200.42,200.36,200.38,9034.0,194.7047,194.7241,194.6658,194.6852,9034.0
2024-06-12 13:50:00,200.38,200.54,200.31,200.4,18577.0,194.6852,194.8407,194.6172,194.7047,18577.0
2024-06-12 13:55:00,200.39,200.54,200.31,200.5,7890.0,194.695,194.8407,194.6172,194.8018,7890.0
2024-06-12 14:00:00,200.5,200.55,199.72,200.26,51103.0,194.8018,194.8504,194.044,194.5686,51103.0
2024-06-12 14:05:00,200.17,200.4,200.08,200.18,42996.0,194.4812,194.7047,194.3938,194.4909,42996.0
2024-06-12 14:10:00,200.19,200.34,199.85,199.86,16856.0,194.5006,194.6464,194.1703,194.18,16856.0
2024-06-12 14:15:00,199.88,200.02,199.81,199.9,24367.0,194.1994,194.3355,194.1314,194.2189,24367.0
2024-06-12 14:20:00,199.85,199.85,199.38,199.48,12053.0,194.1703,194.1703,193.7137,193.8108,12053.0
2024-06-12 14:25:00,199.48,199.76,199.48,199.58,11810.0,193.8108,194.0829,193.8108,193.908,11810.0
2024-06-12 14:30:00,199.58,199.75,199.11,199.25,19822.0,193.908,194.0731,193.4513,193.5874,19822.0
2024-06-12 14:35:00,199.33,199.42,198.84,199.41,27648.0,193.6651,193.7525,193.189,193.7428,27648.0
2024-06-12 14:40:00,199.42,199.42,198.79,198.83,16340.0,193.7525,193.7525,193.1404,193.1793,16340.0
2024-06-12 14:45:00,198.73,199.04,198.72,198.91,12314.0,193.0821,193.3833,193.0724,193.257,12314.0
2024-06-12 14:50:00,198.93,199.01,198.33,198.51,15736.0,193.2764,193.3542,192.6935,192.8684,15736.0
2024-06-12 14:55:00,198.59,198.97,198.56,198.82,14863.0,192.9461,193.3153,192.917,193.1696,14863.0
2024-06-12 15:00:00,198.71,198.87,198.47,198.62,9024.0,193.0627,193.2182,192.8295,192.9753,9024.0
2024-06-12 15:05:00,198.57,198.67,198.25,198.52,12724.0,192.9267,193.0238,192.6158,192.8781,12724.0
2024-06-12 15:10:00,198.46,198.58,198.33,198.51,13084.0,192.8198,192.9364,192.6935,192.8684,13084.0
2024-06-12 15:15:00,198.46,198.72,198.42,198.72,16013.0,192.8198,193.0724,192.7809,193.0724,16013.0
2024-06-12 15:20:00,198.67,198.92,198.09,198.09,19234.0,193.0238,193.2667,192.4603,192.4603,19234.0
2024-06-12 15:25:00,198.12,198.28,197.68,197.82,28310.0,192.4895,192.6449,192.062,192.198,28310.0
2024-06-12 15:30:00,197.82,197.92,197.56,197.67,26124.0,192.198,192.2951,191.9454,192.0523,26124.0
2024-06-12 15:35:00,197.64,197.94,197.52,197.58,27558.0,192.0231,192.3146,191.9065,191.9648,27558.0
2024-06-12 15:40:00,197.54,197.71,197.37,197.67,30425.0,191.9259,192.0911,191.7608,192.0523,30425.0
2024-06-12 15:45:00,197.71,198.29,197.48,198.2,31839.0,192.0911,192.6546,191.8677,192.5672,31839.0
2024-06-12 15:50:00,198.23,198.75,198.04,198.75,62591.0,192.5963,193.1016,192.4117,193.1016,62591.0
2024-06-12 15:55:00,198.75,199.44,198.75,198.98,257855.0,193.1016,193.772,193.1016,193.325,257855.0
2024-06-13 09:30:00,194.88,197.12,194.86,196.89,90262.0,189.3415,191.5179,189.3221,191.2944,90262.0
2024-06-13 09:35:00,196.86,197.44,196.7,196.77,23084.0,191.2653,191.8288,191.1098,191.1778,23084.0
2024-06-13 09:40:00,196.73,197.07,196.28,196.41,35926.0,191.139,191.4693,190.7018,190.8281,35926.0
2024-06-13 09:45:00,196.36,196.45,195.94,196.16,20503.0,190.7795,190.8669,190.3714,190.5852,20503.0
2024-06-13 09:50:00,196.14,196.42,195.78,196.02,19767.0,190.5657,190.8378,190.216,190.4491,19767.0
2024-06-13 09:55:00,196.03,196.04,195.66,195.8,24904.0,190.4589,190.4686,190.0994,190.2354,24904.0
2024-06-13 10:00:00,195.8,196.37,195.77,195.79,15089.0,190.2354,190.7892,190.2063,190.2257,15089.0
2024-06-13 10:05:00,195.83,195.96,195.66,195.8,21010.0,190.2645,190.3909,190.0994,190.2354,21010.0
2024-06-13 10:10:00,195.77,195.77,195.03,195.04,23610.0,190.2063,190.2063,189.4873,189.497,23610.0
2024-06-13 10:15:00,195.02,195.33,195.01,195.2,29553.0,189.4776,189.7788,189.4679,189.6525,29553.0
2024-06-13 10:20:00,195.2,195.4,194.96,195.09,22851.0,189.6525,189.8468,189.4193,189.5456,22851.0
2024-06-13 10:25:00,195.14,195.47,195.05,195.46,28925.0,189.5942,189.9148,189.5067,189.9051,28925.0
2024-06-13 10:30:00,195.52,195.63,195.22,195.26,15222.0,189.9634,190.0702,189.6719,189.7107,15222.0
2024-06-13 10:35:00,195.28,195.56,195.07,195.5,7621.0,189.7302,190.0022,189.5261,189.9439,7621.0
2024-06-13 10:40:00,195.5,195.5,195.21,195.21,14134.0,189.9439,189.9439,189.6622,189.6622,14134.0
2024-06-13 10:45:00,195.22,195.39,195.07,195.33,8746.0,189.6719,189.8371,189.5261,189.7788,8746.0
2024-06-13 10:50:00,195.36,195.38,195.09,195.21,7271.0,189.8079,189.8273,189.5456,189.6622,7271.0
2024-06-13 10:55:00,195.29,195.59,195.29,195.52,41791.0,189.7399,190.0314,189.7399,189.9634,41791.0
2024-06-13 11:00:00,195.56,195.8,195.24,195.24,31122.0,190.0022,190.2354,189.6913,189.6913,31122.0
2024-06-13 11:05:00,195.22,195.78,195.22,195.59,11376.0,189.6719,190.216,189.6719,190.0314,11376.0
2024-06-13 11:10:00,195.56,195.56,195.37,195.37,10279.0,190.0022,190.0022,189.8176,189.8176,10279.0
2024-06-13 11:15:00,195.36,195.51,195.25,195.51,8221.0,189.8079,189.9536,189.701,189.9536,8221.0
2024-06-13 11:20:00,195.52,195.65,195.46,195.65,9911.0,189.9634,190.0897,189.9051,190.0897,9911.0
2024-06-13 11:25:00,195.71,195.89,195.66,195.81,4800.0,190.148,190.3228,190.0994,190.2451,4800.0
2024-06-13 11:30:00,195.87,196.06,195.84,196.01,10691.0,190.3034,190.488,190.2743,190.4394,10691.0
2024-06-13 11:35:00,196.02,196.48,196.02,196.38,19574.0,190.4491,190.8961,190.4491,190.7989,19574.0
2024-06-13 11:40:00,196.44,196.56,196.36,196.54,5136.0,190.8572,190.9738,190.7795,190.9544,5136.0
2024-06-13 11:45:00,196.63,196.63,196.34,196.57,4820.0,191.0418,191.0418,190.7601,190.9835,4820.0
2024-06-13 11:50:00,196.51,196.63,196.5,196.5,5140.0,190.9252,191.0418,190.9155,190.9155,5140.0
2024-06-13 11:55:00,196.53,196.71,196.52,196.54,8949.0,190.9447,191.1195,190.9349,190.9544,8949.0
2024-06-13 12:00:00,196.51,196.58,196.31,196.51,12208.0,190.9252,190.9932,190.7309,190.9252,12208.0
2024-06-13 12:05:00,196.53,196.62,196.47,196.52,5302.0,190.9447,191.0321,190.8864,190.9349,5302.0
2024-06-13 12:10:00,196.52,196.72,196.46,196.66,19598.0,190.9349,191.1293,190.8766,191.071,19598.0
2024-06-13 12:15:00,196.69,196.92,196.55,196.88,26412.0,191.1001,191.3236,190.9641,191.2847,26412.0
2024-06-13 12:20:00,196.91,197.06,196.7,196.74,26398.0,191.3139,191.4596,191.1098,191.1487,26398.0
2024-06-13 12:25:00,196.72,196.82,196.57,196.61,13291.0,191.1293,191.2264,190.9835,191.0224,13291.0
2024-06-13 12:30:00,196.57,196.99,196.45,196.87,11723.0,190.9835,191.3916,190.8669,191.275,11723.0
2024-06-13 12:35:00,196.89,196.98,196.8,196.97,10779.0,191.2944,191.3819,191.207,191.3721,10779.0
2024-06-13 12:40:00,196.97,197.04,196.79,196.9,9516.0,191.3721,191.4402,191.1973,191.3041,9516.0
2024-06-13 12:45:00,196.96,197.0,196.68,196.86,17898.0,191.3624,191.4013,191.0904,191.2653,17898.0
2024-06-13 12:50:00,196.87,196.89,196.69,196.79,62448.0,191.275,191.2944,191.1001,191.1973,62448.0
2024-06-13 12:55:00,196.76,197.12,196.74,196.95,11640.0,191.1681,191.5179,191.1487,191.3527,11640.0
2024-06-13 13:00:00,196.93,197.17,196.88,196.95,15023.0,191.3333,191.5665,191.2847,191.3527,15023.0
2024-06-13 13:05:00,196.99,197.06,196.93,197.0,10889.0,191.3916,191.4596,191.3333,191.4013,10889.0
2024-06-13 13:10:00,197.03,197.2,196.98,197.16,12114.0,191.4304,191.5956,191.3819,191.5567,12114.0
2024-06-13 13:15:00,197.19,197.19,196.9,196.93,12791.0,191.5859,191.5859,191.3041,191.3333,12791.0
2024-06-13 13:20:00,196.9,197.02,196.88,196.99,5345.0,191.3041,191.4207,191.2847,191.3916,5345.0
2024-06-13 13:25:00,197.04,197.24,197.03,197.11,8764.0,191.4402,191.6345,191.4304,191.5082,8764.0
2024-06-13 13:30:00,197.07,197.11,196.95,196.99,7646.0,191.4693,191.5082,191.3527,191.3916,7646.0
2024-06-13 13:35:00,196.97,197.05,196.92,197.04,7522.0,191.3721,191.4499,191.3236,191.4402,7522.0
2024-06-13 13:40:00,197.08,197.12,197.03,197.09,5946.0,191.479,191.5179,191.4304,191.4887,5946.0
2024-06-13 13:45:00,197.06,197.27,197.0,197.27,17410.0,191.4596,191.6636,191.4013,191.6636,17410.0
2024-06-13 13:50:00,197.3,197.31,197.08,197.08,8598.0,191.6928,191.7025,191.479,191.479,8598.0
2024-06-13 13:55:00,197.14,197.14,196.85,196.92,9397.0,191.5373,191.5373,191.2556,191.3236,9397.0
2024-06-13 14:00:00,196.92,196.97,196.67,196.78,12551.0,191.3236,191.3721,191.0807,191.1875,12551.0
2024-06-13 14:05:00,196.78,197.13,196.78,197.08,23197.0,191.1875,191.5276,191.1875,191.479,23197.0
2024-06-13 14:10:00,197.11,197.17,196.9,196.95,20965.0,191.5082,191.5665,191.3041,191.3527,20965.0
2024-06-13 14:15:00,196.97,197.01,196.74,196.83,12419.0,191.3721,191.411,191.1487,191.2361,12419.0
2024-06-13 14:20:00,196.85,196.88,196.77,196.84,6850.0,191.2556,191.2847,191.1778,191.2458,6850.0
2024-06-13 14:25:00,196.86,196.93,196.67,196.74,12232.0,191.2653,191.3333,191.0807,191.1487,12232.0
2024-06-13 14:30:00,196.74,196.78,196.65,196.65,5888.0,191.1487,191.1875,191.0612,191.0612,5888.0
2024-06-13 14:35:00,196.65,196.68,196.5,196.5,8891.0,191.0612,191.0904,190.9155,190.9155,8891.0
2024-06-13 14:40:00,196.46,196.56,196.36,196.48,4100.0,190.8766,190.9738,190.7795,190.8961,4100.0
2024-06-13 14:45:00,196.45,196.47,196.3,196.3,5563.0,190.8669,190.8864,190.7212,190.7212,5563.0
2024-06-13 14:50:00,196.29,196.49,196.29,196.45,6208.0,190.7115,190.9058,190.7115,190.8669,6208.0
2024-06-13 14:55:00,196.41,196.59,196.38,196.44,7552.0,190.8281,191.0029,190.7989,190.8572,7552.0
2024-06-13 15:00:00,196.38,196.53,196.29,196.53,8813.0,190.7989,190.9447,190.7115,190.9447,8813.0
2024-06-13 15:05:00,196.55,196.75,196.5,196.62,10007.0,190.9641,191.1584,190.9155,191.0321,10007.0
2024-06-13 15:10:00,196.6,196.6,196.28,196.28,11148.0,191.0127,191.0127,190.7018,190.7018,11148.0
2024-06-13 15:15:00,196.28,196.41,196.18,196.41,9739.0,190.7018,190.8281,190.6046,190.8281,9739.0
2024-06-13 15:20:00,196.42,196.42,196.23,196.23,10937.0,190.8378,190.8378,190.6532,190.6532,10937.0
2024-06-13 15:25:00,196.25,196.25,195.95,195.96,10714.0,190.6726,190.6726,190.3811,190.3909,10714.0
2024-06-13 15:30:00,195.96,196.22,195.88,196.2,19792.0,190.3909,190.6435,190.3131,190.624,19792.0
2024-06-13 15:35:00,196.17,196.28,196.08,196.27,14445.0,190.5949,190.7018,190.5074,190.692,14445.0
2024-06-13 15:40:00,196.29,196.48,196.15,196.46,16518.0,190.7115,190.8961,190.5755,190.8766,16518.0
2024-06-13 15:45:00,196.48,196.55,196.39,196.47,19945.0,190.8961,190.9641,190.8086,190.8864,19945.0
2024-06-13 15:50:00,196.49,196.52,196.26,196.43,43239.0,190.9058,190.9349,190.6823,190.8475,43239.0
2024-06-13 15:55:00,196.45,196.67,196.08,196.08,202347.0,190.8669,191.0807,190.5074,190.5074,202347.0
2024-06-14 09:30:00,193.84,195.63,193.57,195.53,95692.0,188.3311,190.0702,188.0688,189.9731,95692.0
2024-06-14 09:35:00,195.43,195.52,194.79,195.15,14153.0,189.8759,189.9634,189.2541,189.6039,14153.0
2024-06-14 09:40:00,195.14,195.15,194.29,194.46,15615.0,189.5942,189.6039,188.7683,188.9335,15615.0
2024-06-14 09:45:00,194.43,194.55,194.19,194.45,14372.0,188.9043,189.0209,188.6712,188.9238,14372.0
2024-06-14 09:50:00,194.41,194.46,193.87,193.95,20470.0,188.8849,188.9335,188.3602,188.438,20470.0
2024-06-14 09:55:00,193.97,194.12,193.76,193.83,12403.0,188.4574,188.6031,188.2534,188.3214,12403.0
2024-06-14 10:00:00,193.76,193.76,193.27,193.48,22982.0,188.2534,188.2534,187.7773,187.9813,22982.0
2024-06-14 10:05:00,193.48,193.65,193.29,193.4,14029.0,187.9813,188.1465,187.7967,187.9036,14029.0
2024-06-14 10:10:00,193.45,193.53,193.15,193.31,18511.0,187.9522,188.0299,187.6607,187.8162,18511.0
2024-06-14 10:15:00,193.28,193.6,193.23,193.51,15480.0,187.787,188.0979,187.7384,188.0105,15480.0
2024-06-14 10:20:00,193.51,193.94,193.47,193.85,9933.0,188.0105,188.4283,187.9716,188.3408,9933.0
2024-06-14 10:25:00,193.78,193.78,193.5,193.61,15622.0,188.2728,188.2728,188.0008,188.1076,15622.0
2024-06-14 10:30:00,193.65,193.67,193.42,193.54,14057.0,188.1465,188.1659,187.923,188.0396,14057.0
2024-06-14 10:35:00,193.52,193.52,193.22,193.4,17049.0,188.0202,188.0202,187.7287,187.9036,17049.0
2024-06-14 10:40:00,193.38,193.45,193.07,193.22,12311.0,187.8842,187.9522,187.583,187.7287,12311.0
2024-06-14 10:45:00,193.23,193.58,193.19,193.56,15918.0,187.7384,188.0785,187.6996,188.0591,15918.0
2024-06-14 10:50:00,193.52,193.66,193.49,193.55,8403.0,188.0202,188.1562,187.991,188.0493,8403.0
2024-06-14 10:55:00,193.56,193.85,193.5,193.68,13334.0,188.0591,188.3408,188.0008,188.1756,13334.0
2024-06-14 11:00:00,193.75,193.8,193.44,193.67,11270.0,188.2437,188.2922,187.9425,188.1659,11270.0
2024-06-14 11:05:00,193.65,193.69,193.34,193.37,7894.0,188.1465,188.1854,187.8453,187.8745,7894.0
2024-06-14 11:10:00,193.37,193.73,193.36,193.67,8170.0,187.8745,188.2242,187.8647,188.1659,8170.0
2024-06-14 11:15:00,193.7,193.85,193.6,193.85,20401.0,188.1951,188.3408,188.0979,188.3408,20401.0
2024-06-14 11:20:00,193.86,194.02,193.71,193.94,12564.0,188.3505,188.506,188.2048,188.4283,12564.0
2024-06-14 11:25:00,193.95,194.22,193.95,194.19,10836.0,188.438,188.7003,188.438,188.6712,10836.0
2024-06-14 11:30:00,194.2,194.45,194.2,194.2,12435.0,188.6809,188.9238,188.6809,188.6809,12435.0
2024-06-14 11:35:00,194.26,194.32,194.19,194.21,10998.0,188.7392,188.7975,188.6712,188.6906,10998.0
2024-06-14 11:40:00,194.18,194.19,193.98,194.04,9365.0,188.6614,188.6712,188.4671,188.5254,9365.0
2024-06-14 11:45:00,194.05,194.17,193.96,194.14,9780.0,188.5351,188.6517,188.4477,188.6226,9780.0
2024-06-14 11:50:00,194.15,194.47,194.1,194.28,14278.0,188.6323,188.9432,188.5837,188.7586,14278.0
2024-06-14 11:55:00,194.28,194.36,194.22,194.34,13828.0,188.7586,188.8363,188.7003,188.8169,13828.0
2024-06-14 12:00:00,194.38,194.39,194.08,194.23,7130.0,188.8558,188.8655,188.5643,188.71,7130.0
2024-06-14 12:05:00,194.25,194.26,194.02,194.12,8397.0,188.7294,188.7392,188.506,188.6031,8397.0
2024-06-14 12:10:00,194.14,194.35,194.14,194.23,5978.0,188.6226,188.8266,188.6226,188.71,5978.0
2024-06-14 12:15:00,194.21,194.24,194.04,194.05,6010.0,188.6906,188.7197,188.5254,188.5351,6010.0
2024-06-14 12:20:00,194.07,194.15,194.02,194.03,4762.0,188.5546,188.6323,188.506,188.5157,4762.0
2024-06-14 12:25:00,194.04,194.06,193.95,193.96,6956.0,188.5254,188.5448,188.438,188.4477,6956.0
2024-06-14 12:30:00,193.98,194.2,193.98,194.2,6311.0,188.4671,188.6809,188.4671,188.6809,6311.0
2024-06-14 12:35:00,194.18,194.35,194.17,194.34,5447.0,188.6614,188.8266,188.6517,188.8169,5447.0
2024-06-14 12:40:00,194.34,194.34,194.19,194.27,8785.0,188.8169,188.8169,188.6712,188.7489,8785.0
2024-06-14 12:45:00,194.3,194.3,194.08,194.17,11494.0,188.778,188.778,188.5643,188.6517,11494.0
2024-06-14 12:50:00,194.17,194.25,193.91,193.94,4692.0,188.6517,188.7294,188.3991,188.4283,4692.0
2024-06-14 12:55:00,193.98,194.05,193.94,194.05,3916.0,188.4671,188.5351,188.4283,188.5351,3916.0
2024-06-14 13:00:00,194.09,194.14,194.06,194.12,5374.0,188.574,188.6226,188.5448,188.6031,5374.0
2024-06-14 13:05:00,194.13,194.37,194.13,194.3,5614.0,188.6129,188.846,188.6129,188.778,5614.0
2024-06-14 13:10:00,194.3,194.62,194.3,194.54,11147.0,188.778,189.0889,188.778,189.0112,11147.0
2024-06-14 13:15:00,194.54,194.56,194.26,194.29,9324.0,189.0112,189.0306,188.7392,188.7683,9324.0
2024-06-14 13:20:00,194.32,194.43,194.17,194.17,7660.0,188.7975,188.9043,188.6517,188.6517,7660.0
2024-06-14 13:25:00,194.18,194.26,194.1,194.16,7850.0,188.6614,188.7392,188.5837,188.642,7850.0
2024-06-14 13:30:00,194.18,194.22,194.15,194.22,3482.0,188.6614,188.7003,188.6323,188.7003,3482.0
2024-06-14 13:35:00,194.22,194.25,194.16,194.24,5074.0,188.7003,188.7294,188.642,188.7197,5074.0
2024-06-14 13:40:00,194.24,194.24,194.07,194.19,6466.0,188.7197,188.7197,188.5546,188.6712,6466.0
2024-06-14 13:45:00,194.19,194.34,194.18,194.19,8682.0,188.6712,188.8169,188.6614,188.6712,8682.0
2024-06-14 13:50:00,194.23,194.29,194.21,194.23,7326.0,188.71,188.7683,188.6906,188.71,7326.0
2024-06-14 13:55:00,194.27,194.28,193.99,194.09,6950.0,188.7489,188.7586,188.4768,188.574,6950.0
2024-06-14 14:00:00,194.12,194.12,193.86,194.03,15812.0,188.6031,188.6031,188.3505,188.5157,15812.0
2024-06-14 14:05:00,194.03,194.15,193.79,193.82,7520.0,188.5157,188.6323,188.2825,188.3117,7520.0
2024-06-14 14:10:00,193.85,193.97,193.79,193.86,6000.0,188.3408,188.4574,188.2825,188.3505,6000.0
2024-06-14 14:15:00,193.88,194.08,193.81,194.08,7637.0,188.37,188.5643,188.302,188.5643,7637.0
2024-06-14 14:20:00,194.05,194.12,193.97,194.03,8937.0,188.5351,188.6031,188.4574,188.5157,8937.0
2024-06-14 14:25:00,194.02,194.05,193.96,194.01,9013.0,188.506,188.5351,188.4477,188.4963,9013.0
2024-06-14 14:30:00,194.01,194.02,193.86,193.94,16866.0,188.4963,188.506,188.3505,188.4283,16866.0
2024-06-14 14:35:00,193.93,194.01,193.89,193.95,9954.0,188.4185,188.4963,188.3797,188.438,9954.0
2024-06-14 14:40:00,193.95,193.95,193.75,193.9,8082.0,188.438,188.438,188.2437,188.3894,8082.0
2024-06-14 14:45:00,193.96,194.02,193.91,193.99,6354.0,188.4477,188.506,188.3991,188.4768,6354.0
2024-06-14 14:50:00,193.99,194.27,193.99,194.26,8362.0,188.4768,188.7489,188.4768,188.7392,8362.0
2024-06-14 14:55:00,194.25,194.26,194.04,194.25,16142.0,188.7294,188.7392,188.5254,188.7294,16142.0
2024-06-14 15:00:00,194.24,194.28,194.12,194.26,9120.0,188.7197,188.7586,188.6031,188.7392,9120.0
2024-06-14 15:05:00,194.25,194.29,194.18,194.22,9450.0,188.7294,188.7683,188.6614,188.7003,9450.0
2024-06-14 15:10:00,194.17,194.23,193.97,193.97,10648.0,188.6517,188.71,188.4574,188.4574,10648.0
2024-06-14 15:15:00,193.93,194.0,193.88,193.96,11123.0,188.4185,188.4866,188.37,188.4477,11123.0
2024-06-14 15:20:00,193.97,194.0,193.85,193.95,13420.0,188.4574,188.4866,188.3408,188.438,13420.0
2024-06-14 15:25:00,193.94,193.94,193.77,193.84,14965.0,188.4283,188.4283,188.2631,188.3311,14965.0
2024-06-14 15:30:00,193.82,193.89,193.72,193.87,23835.0,188.3117,188.3797,188.2145,188.3602,23835.0
2024-06-14 15:35:00,193.91,193.96,193.74,193.74,16753.0,188.3991,188.4477,188.2339,188.2339,16753.0
2024-06-14 15:40:00,193.67,193.82,193.66,193.75,29617.0,188.1659,188.3117,188.1562,188.2437,29617.0
2024-06-14 15:45:00,193.75,193.75,193.34,193.44,59428.0,188.2437,188.2437,187.8453,187.9425,59428.0
2024-06-14 15:50:00,193.42,193.43,193.15,193.37,113221.0,187.923,187.9328,187.6607,187.8745,113221.0
2024-06-14 15:55:00,193.34,193.97,193.34,193.91,177503.0,187.8453,188.4574,187.8453,188.3991,177503.0
2024-06-17 09:30:00,193.17,193.66,192.94,193.37,70401.0,187.6801,188.1562,187.4567,187.8745,70401.0
2024-06-17 09:35:00,193.35,193.5,192.47,192.47,23465.0,187.855,188.0008,187.0,187.0,23465.0
2024-06-17 09:40:00,192.38,192.98,192.17,192.71,43205.0,186.9126,187.4955,186.7086,187.2332,43205.0
2024-06-17 09:45:00,192.69,193.44,192.57,193.37,20779.0,187.2138,187.9425,187.0972,187.8745,20779.0
2024-06-17 09:50:00,193.42,193.93,193.35,193.75,24633.0,187.923,188.4185,187.855,188.2437,24633.0
2024-06-17 09:55:00,193.73,193.73,193.3,193.43,11540.0,188.2242,188.2242,187.8064,187.9328,11540.0
2024-06-17 10:00:00,193.48,193.56,193.3,193.53,16072.0,187.9813,188.0591,187.8064,188.0299,16072.0
2024-06-17 10:05:00,193.46,193.69,193.16,193.27,18748.0,187.9619,188.1854,187.6704,187.7773,18748.0
2024-06-17 10:10:00,193.19,193.23,192.96,192.96,12554.0,187.6996,187.7384,187.4761,187.4761,12554.0
2024-06-17 10:15:00,192.92,193.15,192.9,192.98,10485.0,187.4372,187.6607,187.4178,187.4955,10485.0
2024-06-17 10:20:00,192.92,193.1,192.64,192.64,10944.0,187.4372,187.6121,187.1652,187.1652,10944.0
2024-06-17 10:25:00,192.61,192.86,192.57,192.71,12425.0,187.1361,187.379,187.0972,187.2332,12425.0
2024-06-17 10:30:00,192.77,193.08,192.77,192.95,8508.0,187.2915,187.5927,187.2915,187.4664,8508.0
2024-06-17 10:35:00,192.98,193.31,192.98,193.21,8055.0,187.4955,187.8162,187.4955,187.719,8055.0
2024-06-17 10:40:00,193.18,193.22,192.88,192.9,11327.0,187.6899,187.7287,187.3984,187.4178,11327.0
2024-06-17 10:45:00,192.9,192.9,192.52,192.52,11082.0,187.4178,187.4178,187.0486,187.0486,11082.0
2024-06-17 10:50:00,192.55,192.79,192.5,192.79,12107.0,187.0778,187.3109,187.0292,187.3109,12107.0
2024-06-17 10:55:00,192.81,192.92,192.7,192.91,11779.0,187.3304,187.4372,187.2235,187.4275,11779.0
2024-06-17 11:00:00,192.95,193.07,192.79,193.05,11883.0,187.4664,187.583,187.3109,187.5636,11883.0
2024-06-17 11:05:00,193.05,193.22,192.93,192.94,13023.0,187.5636,187.7287,187.447,187.4567,13023.0
2024-06-17 11:10:00,192.95,193.25,192.9,193.24,16733.0,187.4664,187.7579,187.4178,187.7482,16733.0
2024-06-17 11:15:00,193.24,193.44,193.15,193.31,16547.0,187.7482,187.9425,187.6607,187.8162,16547.0
2024-06-17 11:20:00,193.28,193.33,193.03,193.18,16038.0,187.787,187.8356,187.5441,187.6899,16038.0
2024-06-17 11:25:00,193.15,193.15,192.96,193.03,27259.0,187.6607,187.6607,187.4761,187.5441,27259.0
2024-06-17 11:30:00,193.03,193.04,192.8,192.82,11551.0,187.5441,187.5538,187.3207,187.3401,11551.0
2024-06-17 11:35:00,192.81,192.86,192.75,192.81,11067.0,187.3304,187.379,187.2721,187.3304,11067.0
2024-06-17 11:40:00,192.77,192.88,192.72,192.88,8273.0,187.2915,187.3984,187.2429,187.3984,8273.0
2024-06-17 11:45:00,192.9,192.9,192.75,192.79,8848.0,187.4178,187.4178,187.2721,187.3109,8848.0
2024-06-17 11:50:00,192.76,192.87,192.72,192.72,9357.0,187.2818,187.3887,187.2429,187.2429,9357.0
2024-06-17 11:55:00,192.72,192.93,192.7,192.78,8574.0,187.2429,187.447,187.2235,187.3012,8574.0
2024-06-17 12:00:00,192.79,192.87,192.66,192.68,17128.0,187.3109,187.3887,187.1846,187.2041,17128.0
2024-06-17 12:05:00,192.69,192.71,192.58,192.59,16884.0,187.2138,187.2332,187.1069,187.1166,16884.0
2024-06-17 12:10:00,192.59,192.77,192.58,192.68,11779.0,187.1166,187.2915,187.1069,187.2041,11779.0
2024-06-17 12:15:00,192.7,192.99,192.67,192.93,13208.0,187.2235,187.5053,187.1944,187.447,13208.0
2024-06-17 12:20:00,192.94,192.99,192.78,192.97,10274.0,187.4567,187.5053,187.3012,187.4858,10274.0
2024-06-17 12:25:00,192.99,193.22,192.94,193.2,12357.0,187.5053,187.7287,187.4567,187.7093,12357.0
2024-06-17 12:30:00,193.22,193.22,192.99,193.13,7593.0,187.7287,187.7287,187.5053,187.6413,7593.0
2024-06-17 12:35:00,193.13,193.19,192.95,193.03,10217.0,187.6413,187.6996,187.4664,187.5441,10217.0
2024-06-17 12:40:00,193.04,193.1,192.95,192.95,5118.0,187.5538,187.6121,187.4664,187.4664,5118.0
2024-06-17 12:45:00,192.93,193.11,192.93,193.09,8645.0,187.447,187.6218,187.447,187.6024,8645.0
2024-06-17 12:50:00,193.04,193.12,192.95,192.95,5289.0,187.5538,187.6316,187.4664,187.4664,5289.0
2024-06-17 12:55:00,192.97,193.02,192.89,192.95,3100.0,187.4858,187.5344,187.4081,187.4664,3100.0
2024-06-17 13:00:00,192.95,193.1,192.88,193.05,5917.0,187.4664,187.6121,187.3984,187.5636,5917.0
2024-06-17 13:05:00,193.08,193.15,192.98,193.13,6500.0,187.5927,187.6607,187.4955,187.6413,6500.0
2024-06-17 13:10:00,193.1,193.13,192.98,193.02,6070.0,187.6121,187.6413,187.4955,187.5344,6070.0
2024-06-17 13:15:00,193.03,193.3,193.03,193.27,5173.0,187.5441,187.8064,187.5441,187.7773,5173.0
2024-06-17 13:20:00,193.33,193.42,193.25,193.27,13161.0,187.8356,187.923,187.7579,187.7773,13161.0
2024-06-17 13:25:00,193.3,193.49,193.3,193.45,8678.0,187.8064,187.991,187.8064,187.9522,8678.0
2024-06-17 13:30:00,193.47,193.68,193.41,193.62,15342.0,187.9716,188.1756,187.9133,188.1174,15342.0
2024-06-17 13:35:00,193.69,193.79,193.66,193.77,9772.0,188.1854,188.2825,188.1562,188.2631,9772.0
2024-06-17 13:40:00,193.78,193.88,193.76,193.82,9924.0,188.2728,188.37,188.2534,188.3117,9924.0
2024-06-17 13:45:00,193.82,193.93,193.79,193.79,14040.0,188.3117,188.4185,188.2825,188.2825,14040.0
2024-06-17 13:50:00,193.8,194.27,193.79,194.2,20117.0,188.2922,188.7489,188.2825,188.6809,20117.0
2024-06-17 13:55:00,194.19,194.39,194.12,194.29,5875.0,188.6712,188.8655,188.6031,188.7683,5875.0
2024-06-17 14:00:00,194.28,194.42,194.28,194.37,10458.0,188.7586,188.8946,188.7586,188.846,10458.0
2024-06-17 14:05:00,194.35,194.65,194.31,194.55,13888.0,188.8266,189.1181,188.7877,189.0209,13888.0
2024-06-17 14:10:00,194.57,194.64,194.21,194.21,19115.0,189.0404,189.1084,188.6906,188.6906,19115.0
2024-06-17 14:15:00,194.19,194.41,194.16,194.22,15976.0,188.6712,188.8849,188.642,188.7003,15976.0
2024-06-17 14:20:00,194.18,194.26,194.01,194.12,15191.0,188.6614,188.7392,188.4963,188.6031,15191.0
2024-06-17 14:25:00,194.13,194.31,194.07,194.15,15204.0,188.6129,188.7877,188.5546,188.6323,15204.0
2024-06-17 14:30:00,194.18,194.28,194.17,194.23,12021.0,188.6614,188.7586,188.6517,188.71,12021.0
2024-06-17 14:35:00,194.2,194.2,194.01,194.02,11368.0,188.6809,188.6809,188.4963,188.506,11368.0
2024-06-17 14:40:00,193.92,193.97,193.83,193.84,10692.0,188.4088,188.4574,188.3214,188.3311,10692.0
2024-06-17 14:45:00,193.83,194.06,193.67,194.03,30765.0,188.3214,188.5448,188.1659,188.5157,30765.0
2024-06-17 14:50:00,194.03,194.03,193.73,193.74,23751.0,188.5157,188.5157,188.2242,188.2339,23751.0
2024-06-17 14:55:00,193.75,193.9,193.72,193.85,18327.0,188.2437,188.3894,188.2145,188.3408,18327.0
2024-06-17 15:00:00,193.83,193.84,193.6,193.62,32673.0,188.3214,188.3311,188.0979,188.1174,32673.0
2024-06-17 15:05:00,193.57,193.75,193.55,193.64,29704.0,188.0688,188.2437,188.0493,188.1368,29704.0
2024-06-17 15:10:00,193.64,193.94,193.61,193.8,29140.0,188.1368,188.4283,188.1076,188.2922,29140.0
2024-06-17 15:15:00,193.78,194.1,193.66,194.05,13492.0,188.2728,188.5837,188.1562,188.5351,13492.0
2024-06-17 15:20:00,194.03,194.15,193.95,194.15,13059.0,188.5157,188.6323,188.438,188.6323,13059.0
2024-06-17 15:25:00,194.16,194.46,194.16,194.44,9577.0,188.642,188.9335,188.642,188.9141,9577.0
2024-06-17 15:30:00,194.41,194.64,194.3,194.54,15805.0,188.8849,189.1084,188.778,189.0112,15805.0
2024-06-17 15:35:00,194.51,194.63,194.43,194.58,13032.0,188.9821,189.0987,188.9043,189.0501,13032.0
2024-06-17 15:40:00,194.62,194.75,194.59,194.62,21893.0,189.0889,189.2152,189.0598,189.0889,21893.0
2024-06-17 15:45:00,194.6,194.82,194.58,194.68,31697.0,189.0695,189.2833,189.0501,189.1472,31697.0
2024-06-17 15:50:00,194.67,195.08,194.59,194.97,61090.0,189.1375,189.5359,189.0598,189.429,61090.0
2024-06-17 15:55:00,194.99,195.19,194.78,194.9,174360.0,189.4484,189.6427,189.2444,189.361,174360.0
2024-06-18 09:30:00,195.24,195.25,194.23,194.83,99250.0,189.6913,189.701,188.71,189.293,99250.0
2024-06-18 09:35:00,194.84,195.09,194.69,194.99,17368.0,189.3027,189.5456,189.1569,189.4484,17368.0
2024-06-18 09:40:00,194.85,195.22,194.7,194.86,18443.0,189.3124,189.6719,189.1667,189.3221,18443.0
2024-06-18 09:45:00,194.86,195.01,194.63,194.7,9806.0,189.3221,189.4679,189.0987,189.1667,9806.0
2024-06-18 09:50:00,194.68,194.98,194.63,194.75,12458.0,189.1472,189.4387,189.0987,189.2152,12458.0
2024-06-18 09:55:00,194.73,194.73,194.3,194.53,41425.0,189.1958,189.1958,188.778,189.0015,41425.0
2024-06-18 10:00:00,194.57,195.0,194.57,194.79,17189.0,189.0404,189.4581,189.0404,189.2541,17189.0
2024-06-18 10:05:00,194.79,194.87,194.61,194.71,9661.0,189.2541,189.3318,189.0792,189.1764,9661.0
2024-06-18 10:10:00,194.74,194.78,194.5,194.78,23795.0,189.2055,189.2444,188.9723,189.2444,23795.0
2024-06-18 10:15:00,194.78,194.8,194.34,194.42,20843.0,189.2444,189.2638,188.8169,188.8946,20843.0
2024-06-18 10:20:00,194.35,194.77,194.35,194.77,22249.0,188.8266,189.2347,188.8266,189.2347,22249.0
2024-06-18 10:25:00,194.71,194.99,194.7,194.75,14714.0,189.1764,189.4484,189.1667,189.2152,14714.0
2024-06-18 10:30:00,194.68,194.72,194.3,194.35,14024.0,189.1472,189.1861,188.778,188.8266,14024.0
2024-06-18 10:35:00,194.38,194.65,194.3,194.63,17417.0,188.8558,189.1181,188.778,189.0987,17417.0
2024-06-18 10:40:00,194.63,194.94,194.54,194.9,13815.0,189.0987,189.3998,189.0112,189.361,13815.0
2024-06-18 10:45:00,194.88,195.23,194.76,195.14,11954.0,189.3415,189.6816,189.225,189.5942,11954.0
2024-06-18 10:50:00,195.11,195.28,194.98,195.0,7184.0,189.565,189.7302,189.4387,189.4581,7184.0
2024-06-18 10:55:00,195.03,195.04,194.67,195.03,9726.0,189.4873,189.497,189.1375,189.4873,9726.0
2024-06-18 11:00:00,195.03,195.38,195.02,195.11,9072.0,189.4873,189.8273,189.4776,189.565,9072.0
2024-06-18 11:05:00,195.07,195.15,195.02,195.11,7405.0,189.5261,189.6039,189.4776,189.565,7405.0
2024-06-18 11:10:00,195.07,195.24,195.0,195.11,5116.0,189.5261,189.6913,189.4581,189.565,5116.0
2024-06-18 11:15:00,195.15,195.34,195.11,195.27,6073.0,189.6039,189.7885,189.565,189.7205,6073.0
2024-06-18 11:20:00,195.35,195.78,195.33,195.78,5407.0,189.7982,190.216,189.7788,190.216,5407.0
2024-06-18 11:25:00,195.72,195.73,195.48,195.48,7211.0,190.1577,190.1674,189.9245,189.9245,7211.0
2024-06-18 11:30:00,195.48,195.55,195.34,195.43,6054.0,189.9245,189.9925,189.7885,189.8759,6054.0
2024-06-18 11:35:00,195.44,195.66,195.41,195.66,11531.0,189.8856,190.0994,189.8565,190.0994,11531.0
2024-06-18 11:40:00,195.66,195.96,195.65,195.96,11295.0,190.0994,190.3909,190.0897,190.3909,11295.0
2024-06-18 11:45:00,195.92,196.06,195.8,195.94,11720.0,190.352,190.488,190.2354,190.3714,11720.0
2024-06-18 11:50:00,195.99,196.03,195.94,196.02,12047.0,190.42,190.4589,190.3714,190.4491,12047.0
2024-06-18 11:55:00,195.95,195.97,195.77,195.97,6173.0,190.3811,190.4006,190.2063,190.4006,6173.0
2024-06-18 12:00:00,195.99,196.08,195.98,196.07,3688.0,190.42,190.5074,190.4103,190.4977,3688.0
2024-06-18 12:05:00,196.04,196.18,196.03,196.18,7977.0,190.4686,190.6046,190.4589,190.6046,7977.0
2024-06-18 12:10:00,196.18,196.18,195.89,196.05,8342.0,190.6046,190.6046,190.3228,190.4783,8342.0
2024-06-18 12:15:00,196.04,196.1,195.95,195.99,9709.0,190.4686,190.5269,190.3811,190.42,9709.0
2024-06-18 12:20:00,195.99,196.13,195.98,196.11,6001.0,190.42,190.556,190.4103,190.5366,6001.0
2024-06-18 12:25:00,196.07,196.1,195.92,196.01,6481.0,190.4977,190.5269,190.352,190.4394,6481.0
2024-06-18 12:30:00,196.04,196.04,195.71,195.85,6674.0,190.4686,190.4686,190.148,190.284,6674.0
2024-06-18 12:35:00,195.88,195.94,195.83,195.92,5734.0,190.3131,190.3714,190.2645,190.352,5734.0
2024-06-18 12:40:00,195.92,196.13,195.9,195.95,10848.0,190.352,190.556,190.3326,190.3811,10848.0
2024-06-18 12:45:00,195.96,196.11,195.95,196.06,11135.0,190.3909,190.5366,190.3811,190.488,11135.0
2024-06-18 12:50:00,196.11,196.29,196.11,196.2,7882.0,190.5366,190.7115,190.5366,190.624,7882.0
2024-06-18 12:55:00,196.2,196.22,196.12,196.14,7733.0,190.624,190.6435,190.5463,190.5657,7733.0
2024-06-18 13:00:00,196.13,196.13,195.92,196.06,8666.0,190.556,190.556,190.352,190.488,8666.0
2024-06-18 13:05:00,196.05,196.33,195.92,196.33,8174.0,190.4783,190.7503,190.352,190.7503,8174.0
2024-06-18 13:10:00,196.31,196.45,196.25,196.34,10819.0,190.7309,190.8669,190.6726,190.7601,10819.0
2024-06-18 13:15:00,196.35,196.35,196.19,196.24,6074.0,190.7698,190.7698,190.6143,190.6629,6074.0
2024-06-18 13:20:00,196.27,196.51,196.18,196.44,12771.0,190.692,190.9252,190.6046,190.8572,12771.0
2024-06-18 13:25:00,196.41,196.5,196.4,196.48,8451.0,190.8281,190.9155,190.8183,190.8961,8451.0
2024-06-18 13:30:00,196.48,196.55,196.39,196.52,7782.0,190.8961,190.9641,190.8086,190.9349,7782.0
2024-06-18 13:35:00,196.47,196.61,196.47,196.49,16952.0,190.8864,191.0224,190.8864,190.9058,16952.0
2024-06-18 13:40:00,196.5,196.74,196.49,196.64,6345.0,190.9155,191.1487,190.9058,191.0515,6345.0
2024-06-18 13:45:00,196.64,196.73,196.59,196.72,6747.0,191.0515,191.139,191.0029,191.1293,6747.0
2024-06-18 13:50:00,196.76,196.79,196.65,196.72,11753.0,191.1681,191.1973,191.0612,191.1293,11753.0
2024-06-18 13:55:00,196.73,196.73,196.46,196.46,10440.0,191.139,191.139,190.8766,190.8766,10440.0
2024-06-18 14:00:00,196.46,196.46,196.08,196.3,8384.0,190.8766,190.8766,190.5074,190.7212,8384.0
2024-06-18 14:05:00,196.32,196.4,196.22,196.28,10782.0,190.7406,190.8183,190.6435,190.7018,10782.0
2024-06-18 14:10:00,196.2,196.27,195.99,196.0,13277.0,190.624,190.692,190.42,190.4297,13277.0
2024-06-18 14:15:00,196.03,196.04,195.86,195.92,4317.0,190.4589,190.4686,190.2937,190.352,4317.0
2024-06-18 14:20:00,195.89,195.92,195.69,195.72,6022.0,190.3228,190.352,190.1285,190.1577,6022.0
2024-06-18 14:25:00,195.73,195.92,195.67,195.86,5440.0,190.1674,190.352,190.1091,190.2937,5440.0
2024-06-18 14:30:00,195.9,195.94,195.83,195.87,3800.0,190.3326,190.3714,190.2645,190.3034,3800.0
2024-06-18 14:35:00,195.84,195.84,195.69,195.69,8156.0,190.2743,190.2743,190.1285,190.1285,8156.0
2024-06-18 14:40:00,195.71,195.93,195.63,195.87,4563.0,190.148,190.3617,190.0702,190.3034,4563.0
2024-06-18 14:45:00,195.88,195.93,195.86,195.88,5328.0,190.3131,190.3617,190.2937,190.3131,5328.0
2024-06-18 14:50:00,195.88,195.99,195.86,195.99,16721.0,190.3131,190.42,190.2937,190.42,16721.0
2024-06-18 14:55:00,196.0,196.05,195.88,195.97,9753.0,190.4297,190.4783,190.3131,190.4006,9753.0
2024-06-18 15:00:00,195.94,195.95,195.64,195.77,8836.0,190.3714,190.3811,190.0799,190.2063,8836.0
2024-06-18 15:05:00,195.74,195.82,195.67,195.77,8926.0,190.1771,190.2548,190.1091,190.2063,8926.0
2024-06-18 15:10:00,195.85,196.04,195.81,195.92,13415.0,190.284,190.4686,190.2451,190.352,13415.0
2024-06-18 15:15:00,195.95,196.11,195.86,195.87,14045.0,190.3811,190.5366,190.2937,190.3034,14045.0
2024-06-18 15:20:00,195.91,196.16,195.88,196.15,12122.0,190.3423,190.5852,190.3131,190.5755,12122.0
2024-06-18 15:25:00,196.16,196.18,195.95,196.07,16885.0,190.5852,190.6046,190.3811,190.4977,16885.0
2024-06-18 15:30:00,196.07,196.16,195.9,196.07,13895.0,190.4977,190.5852,190.3326,190.4977,13895.0
2024-06-18 15:35:00,196.09,196.16,195.99,196.01,18264.0,190.5172,190.5852,190.42,190.4394,18264.0
2024-06-18 15:40:00,196.0,196.02,195.8,195.83,17456.0,190.4297,190.4491,190.2354,190.2645,17456.0
2024-06-18 15:45:00,195.84,195.85,195.59,195.59,24308.0,190.2743,190.284,190.0314,190.0314,24308.0
2024-06-18 15:50:00,195.65,195.98,195.62,195.88,39417.0,190.0897,190.4103,190.0605,190.3131,39417.0
2024-06-18 15:55:00,195.88,196.29,195.87,196.28,94734.0,190.3131,190.7115,190.3034,190.7018,94734.0
2024-06-20 09:30:00,194.64,194.64,193.06,193.58,123191.0,189.1084,189.1084,187.5733,188.0785,123191.0
2024-06-20 09:35:00,193.55,193.59,192.4,192.92,79459.0,188.0493,188.0882,186.932,187.4372,79459.0
2024-06-20 09:40:00,192.93,193.1,192.18,193.03,112664.0,187.447,187.6121,186.7183,187.5441,112664.0
2024-06-20 09:45:00,193.03,193.55,192.76,193.52,23309.0,187.5441,188.0493,187.2818,188.0202,23309.0
2024-06-20 09:50:00,193.59,193.83,193.42,193.71,21906.0,188.0882,188.3214,187.923,188.2048,21906.0
2024-06-20 09:55:00,193.71,193.94,193.52,193.71,12965.0,188.2048,188.4283,188.0202,188.2048,12965.0
2024-06-20 10:00:00,193.73,193.88,193.01,193.21,29497.0,188.2242,188.37,187.5247,187.719,29497.0
2024-06-20 10:05:00,193.22,193.25,192.81,192.85,71188.0,187.7287,187.7579,187.3304,187.3692,71188.0
2024-06-20 10:10:00,192.85,193.28,192.66,193.0,57024.0,187.3692,187.787,187.1846,187.515,57024.0
2024-06-20 10:15:00,192.99,193.24,192.79,192.82,41950.0,187.5053,187.7482,187.3109,187.3401,41950.0
2024-06-20 10:20:00,192.86,193.17,192.73,192.73,24169.0,187.379,187.6801,187.2526,187.2526,24169.0
2024-06-20 10:25:00,192.72,193.2,192.71,193.01,15037.0,187.2429,187.7093,187.2332,187.5247,15037.0
2024-06-20 10:30:00,193.05,193.05,192.65,192.83,15775.0,187.5636,187.5636,187.1749,187.3498,15775.0
2024-06-20 10:35:00,192.78,193.27,192.71,193.27,10841.0,187.3012,187.7773,187.2332,187.7773,10841.0
2024-06-20 10:40:00,193.22,193.27,192.89,193.03,16370.0,187.7287,187.7773,187.4081,187.5441,16370.0
2024-06-20 10:45:00,193.03,193.1,192.77,193.08,21450.0,187.5441,187.6121,187.2915,187.5927,21450.0
2024-06-20 10:50:00,193.13,193.53,193.1,193.51,23787.0,187.6413,188.0299,187.6121,188.0105,23787.0
2024-06-20 10:55:00,193.68,193.74,193.58,193.69,24962.0,188.1756,188.2339,188.0785,188.1854,24962.0
2024-06-20 11:00:00,193.7,193.77,193.44,193.48,10436.0,188.1951,188.2631,187.9425,187.9813,10436.0
2024-06-20 11:05:00,193.48,193.61,193.45,193.53,24745.0,187.9813,188.1076,187.9522,188.0299,24745.0
2024-06-20 11:10:00,193.55,193.57,193.34,193.5,18684.0,188.0493,188.0688,187.8453,188.0008,18684.0
2024-06-20 11:15:00,193.5,193.54,193.11,193.16,10537.0,188.0008,188.0396,187.6218,187.6704,10537.0
2024-06-20 11:20:00,193.07,193.3,192.97,193.3,9175.0,187.583,187.8064,187.4858,187.8064,9175.0
2024-06-20 11:25:00,193.28,193.28,192.9,193.06,9794.0,187.787,187.787,187.4178,187.5733,9794.0
2024-06-20 11:30:00,193.0,193.04,192.92,192.97,10187.0,187.515,187.5538,187.4372,187.4858,10187.0
2024-06-20 11:35:00,192.97,193.08,192.97,193.02,14142.0,187.4858,187.5927,187.4858,187.5344,14142.0
2024-06-20 11:40:00,193.03,193.24,192.95,192.97,7091.0,187.5441,187.7482,187.4664,187.4858,7091.0
2024-06-20 11:45:00,192.93,192.97,192.71,192.85,26143.0,187.447,187.4858,187.2332,187.3692,26143.0
2024-06-20 11:50:00,192.86,193.02,192.73,192.85,15177.0,187.379,187.5344,187.2526,187.3692,15177.0
2024-06-20 11:55:00,192.87,193.06,192.75,192.83,19308.0,187.3887,187.5733,187.2721,187.3498,19308.0
2024-06-20 12:00:00,192.84,192.91,192.72,192.74,6581.0,187.3595,187.4275,187.2429,187.2624,6581.0
2024-06-20 12:05:00,192.74,192.98,192.72,192.98,12746.0,187.2624,187.4955,187.2429,187.4955,12746.0
2024-06-20 12:10:00,192.98,193.07,192.96,193.03,8287.0,187.4955,187.583,187.4761,187.5441,8287.0
2024-06-20 12:15:00,193.08,193.09,192.78,192.79,13680.0,187.5927,187.6024,187.3012,187.3109,13680.0
2024-06-20 12:20:00,192.81,192.86,192.45,192.45,61832.0,187.3304,187.379,186.9806,186.9806,61832.0
2024-06-20 12:25:00,192.48,192.69,192.45,192.46,7622.0,187.0098,187.2138,186.9806,186.9903,7622.0
2024-06-20 12:30:00,192.44,192.76,192.35,192.67,78874.0,186.9709,187.2818,186.8834,187.1944,78874.0
2024-06-20 12:35:00,192.75,192.78,192.41,192.52,13751.0,187.2721,187.3012,186.9417,187.0486,13751.0
2024-06-20 12:40:00,192.58,192.75,192.5,192.65,10328.0,187.1069,187.2721,187.0292,187.1749,10328.0
2024-06-20 12:45:00,192.67,192.74,192.56,192.59,7057.0,187.1944,187.2624,187.0875,187.1166,7057.0
2024-06-20 12:50:00,192.56,192.88,192.56,192.82,8449.0,187.0875,187.3984,187.0875,187.3401,8449.0
2024-06-20 12:55:00,192.89,193.16,192.86,193.04,10778.0,187.4081,187.6704,187.379,187.5538,10778.0
2024-06-20 13:00:00,193.04,193.12,192.82,192.9,10085.0,187.5538,187.6316,187.3401,187.4178,10085.0
2024-06-20 13:05:00,192.89,193.02,192.63,192.71,6147.0,187.4081,187.5344,187.1555,187.2332,6147.0
2024-06-20 13:10:00,192.67,193.17,192.67,193.04,7740.0,187.1944,187.6801,187.1944,187.5538,7740.0
2024-06-20 13:15:00,193.02,193.21,193.02,193.14,12694.0,187.5344,187.719,187.5344,187.651,12694.0
2024-06-20 13:20:00,193.12,193.12,192.56,192.67,12089.0,187.6316,187.6316,187.0875,187.1944,12089.0
2024-06-20 13:25:00,192.62,192.71,192.53,192.6,10742.0,187.1458,187.2332,187.0583,187.1263,10742.0
2024-06-20 13:30:00,192.6,192.64,192.27,192.46,21370.0,187.1263,187.1652,186.8057,186.9903,21370.0
2024-06-20 13:35:00,192.57,192.7,192.28,192.52,48684.0,187.0972,187.2235,186.8154,187.0486,48684.0
2024-06-20 13:40:00,192.54,192.99,192.53,192.99,13441.0,187.068,187.5053,187.0583,187.5053,13441.0
2024-06-20 13:45:00,192.94,193.09,192.88,193.06,8239.0,187.4567,187.6024,187.3984,187.5733,8239.0
2024-06-20 13:50:00,193.07,193.11,192.87,192.93,11826.0,187.583,187.6218,187.3887,187.447,11826.0
2024-06-20 13:55:00,192.94,193.03,192.81,193.03,11725.0,187.4567,187.5441,187.3304,187.5441,11725.0
2024-06-20 14:00:00,193.03,193.47,193.02,193.37,12562.0,187.5441,187.9716,187.5344,187.8745,12562.0
2024-06-20 14:05:00,193.37,193.4,193.19,193.19,10492.0,187.8745,187.9036,187.6996,187.6996,10492.0
2024-06-20 14:10:00,193.21,193.21,192.88,193.06,13936.0,187.719,187.719,187.3984,187.5733,13936.0
2024-06-20 14:15:00,193.03,193.09,192.87,192.92,18949.0,187.5441,187.6024,187.3887,187.4372,18949.0
2024-06-20 14:20:00,192.9,192.96,192.76,192.87,18624.0,187.4178,187.4761,187.2818,187.3887,18624.0
2024-06-20 14:25:00,192.9,192.94,192.73,192.9,12838.0,187.4178,187.4567,187.2526,187.4178,12838.0
2024-06-20 14:30:00,192.88,193.14,192.77,192.9,22875.0,187.3984,187.651,187.2915,187.4178,22875.0
2024-06-20 14:35:00,192.87,193.04,192.81,192.87,25816.0,187.3887,187.5538,187.3304,187.3887,25816.0
2024-06-20 14:40:00,192.88,192.89,192.7,192.72,23102.0,187.3984,187.4081,187.2235,187.2429,23102.0
2024-06-20 14:45:00,192.71,192.82,192.65,192.72,15131.0,187.2332,187.3401,187.1749,187.2429,15131.0
2024-06-20 14:50:00,192.71,192.85,192.63,192.65,19174.0,187.2332,187.3692,187.1555,187.1749,19174.0
2024-06-20 14:55:00,192.65,192.76,192.58,192.58,23535.0,187.1749,187.2818,187.1069,187.1069,23535.0
2024-06-20 15:00:00,192.57,192.73,192.43,192.48,78579.0,187.0972,187.2526,186.9612,187.0098,78579.0
2024-06-20 15:05:00,192.55,192.66,192.38,192.61,38694.0,187.0778,187.1846,186.9126,187.1361,38694.0
2024-06-20 15:10:00,192.59,192.78,192.47,192.75,35174.0,187.1166,187.3012,187.0,187.2721,35174.0
2024-06-20 15:15:00,192.75,192.82,192.56,192.78,24840.0,187.2721,187.3401,187.0875,187.3012,24840.0
2024-06-20 15:20:00,192.78,192.8,192.33,192.48,48314.0,187.3012,187.3207,186.864,187.0098,48314.0
2024-06-20 15:25:00,192.48,192.95,192.45,192.91,50710.0,187.0098,187.4664,186.9806,187.4275,50710.0
2024-06-20 15:30:00,192.95,193.03,192.78,192.98,23754.0,187.4664,187.5441,187.3012,187.4955,23754.0
2024-06-20 15:35:00,193.0,193.03,192.7,192.77,31572.0,187.515,187.5441,187.2235,187.2915,31572.0
2024-06-20 15:40:00,192.77,193.25,192.74,193.22,36344.0,187.2915,187.7579,187.2624,187.7287,36344.0
2024-06-20 15:45:00,193.23,193.78,193.21,193.68,57155.0,187.7384,188.2728,187.719,188.1756,57155.0
2024-06-20 15:50:00,193.69,193.84,193.45,193.72,96547.0,188.1854,188.3311,187.9522,188.2145,96547.0
2024-06-20 15:55:00,193.71,193.71,192.59,192.76,391950.0,188.2048,188.2048,187.1166,187.2818,391950.0
2024-06-21 09:30:00,195.24,195.5,193.72,193.84,1123365.0,189.6913,189.9439,188.2145,188.3311,1123365.0
2024-06-21 09:35:00,193.74,195.11,193.74,195.09,28143.0,188.2339,189.565,188.2339,189.5456,28143.0
2024-06-21 09:40:00,195.06,195.38,194.59,195.37,33981.0,189.5164,189.8273,189.0598,189.8176,33981.0
2024-06-21 09:45:00,195.31,196.44,195.0,196.33,111449.0,189.7593,190.8572,189.4581,190.7503,111449.0
2024-06-21 09:50:00,196.29,196.75,195.91,195.91,138578.0,190.7115,191.1584,190.3423,190.3423,138578.0
2024-06-21 09:55:00,195.96,196.27,195.35,195.61,56310.0,190.3909,190.692,189.7982,190.0508,56310.0
2024-06-21 10:00:00,195.64,195.94,195.41,195.69,164856.0,190.0799,190.3714,189.8565,190.1285,164856.0
2024-06-21 10:05:00,195.68,195.84,195.52,195.64,39287.0,190.1188,190.2743,189.9634,190.0799,39287.0
2024-06-21 10:10:00,195.67,196.14,195.49,195.72,35030.0,190.1091,190.5657,189.9342,190.1577,35030.0
2024-06-21 10:15:00,195.8,196.27,195.69,196.27,20377.0,190.2354,190.692,190.1285,190.692,20377.0
2024-06-21 10:20:00,196.29,196.43,195.98,196.02,27415.0,190.7115,190.8475,190.4103,190.4491,27415.0
2024-06-21 10:25:00,196.03,196.46,196.02,196.2,41227.0,190.4589,190.8766,190.4491,190.624,41227.0
2024-06-21 10:30:00,196.19,196.19,195.74,195.8,44720.0,190.6143,190.6143,190.1771,190.2354,44720.0
2024-06-21 10:35:00,195.78,196.0,195.63,195.76,36429.0,190.216,190.4297,190.0702,190.1965,36429.0
2024-06-21 10:40:00,195.76,196.07,195.71,195.76,35065.0,190.1965,190.4977,190.148,190.1965,35065.0
2024-06-21 10:45:00,195.72,196.75,195.72,196.6,41417.0,190.1577,191.1584,190.1577,191.0127,41417.0
2024-06-21 10:50:00,196.57,196.7,196.2,196.2,31221.0,190.9835,191.1098,190.624,190.624,31221.0
2024-06-21 10:55:00,196.29,196.76,196.29,196.64,45941.0,190.7115,191.1681,190.7115,191.0515,45941.0
2024-06-21 11:00:00,196.61,196.87,196.4,196.87,40144.0,191.0224,191.275,190.8183,191.275,40144.0
2024-06-21 11:05:00,196.87,197.37,196.81,197.02,49007.0,191.275,191.7608,191.2167,191.4207,49007.0
2024-06-21 11:10:00,197.01,197.48,196.85,196.88,58239.0,191.411,191.8677,191.2556,191.2847,58239.0
2024-06-21 11:15:00,196.91,197.07,196.54,197.07,38799.0,191.3139,191.4693,190.9544,191.4693,38799.0
2024-06-21 11:20:00,197.08,197.18,196.72,196.8,37768.0,191.479,191.5762,191.1293,191.207,37768.0
2024-06-21 11:25:00,196.76,196.98,196.62,196.84,41768.0,191.1681,191.3819,191.0321,191.2458,41768.0
2024-06-21 11:30:00,196.92,196.99,196.66,196.84,29922.0,191.3236,191.3916,191.071,191.2458,29922.0
2024-06-21 11:35:00,196.91,197.05,196.53,196.59,33015.0,191.3139,191.4499,190.9447,191.0029,33015.0
2024-06-21 11:40:00,196.65,196.82,196.59,196.75,18714.0,191.0612,191.2264,191.0029,191.1584,18714.0
2024-06-21 11:45:00,196.71,197.0,196.67,196.92,10088.0,191.1195,191.4013,191.0807,191.3236,10088.0
2024-06-21 11:50:00,196.94,197.0,196.75,196.76,29696.0,191.343,191.4013,191.1584,191.1681,29696.0
2024-06-21 11:55:00,196.73,196.73,196.26,196.56,12531.0,191.139,191.139,190.6823,190.9738,12531.0
2024-06-21 12:00:00,196.64,196.71,196.46,196.65,8412.0,191.0515,191.1195,190.8766,191.0612,8412.0
2024-06-21 12:05:00,196.66,196.8,196.6,196.61,5130.0,191.071,191.207,191.0127,191.0224,5130.0
2024-06-21 12:10:00,196.65,196.79,196.61,196.65,7068.0,191.0612,191.1973,191.0224,191.0612,7068.0
2024-06-21 12:15:00,196.59,196.69,196.46,196.63,7139.0,191.0029,191.1001,190.8766,191.0418,7139.0
2024-06-21 12:20:00,196.64,196.64,196.42,196.46,12099.0,191.0515,191.0515,190.8378,190.8766,12099.0
2024-06-21 12:25:00,196.45,196.59,196.43,196.56,13146.0,190.8669,191.0029,190.8475,190.9738,13146.0
2024-06-21 12:30:00,196.53,196.62,196.32,196.62,60710.0,190.9447,191.0321,190.7406,191.0321,60710.0
2024-06-21 12:35:00,196.59,196.71,196.54,196.65,42028.0,191.0029,191.1195,190.9544,191.0612,42028.0
2024-06-21 12:40:00,196.65,196.86,196.38,196.39,8532.0,191.0612,191.2653,190.7989,190.8086,8532.0
2024-06-21 12:45:00,196.41,196.53,196.35,196.44,7574.0,190.8281,190.9447,190.7698,190.8572,7574.0
2024-06-21 12:50:00,196.5,196.64,196.39,196.53,6296.0,190.9155,191.0515,190.8086,190.9447,6296.0
2024-06-21 12:55:00,196.52,196.65,196.46,196.56,8210.0,190.9349,191.0612,190.8766,190.9738,8210.0
2024-06-21 13:00:00,196.6,196.75,196.45,196.73,6174.0,191.0127,191.1584,190.8669,191.139,6174.0
2024-06-21 13:05:00,196.76,196.87,196.64,196.86,14857.0,191.1681,191.275,191.0515,191.2653,14857.0
2024-06-21 13:10:00,196.88,197.06,196.78,196.9,22592.0,191.2847,191.4596,191.1875,191.3041,22592.0
2024-06-21 13:15:00,196.87,196.92,196.66,196.69,37728.0,191.275,191.3236,191.071,191.1001,37728.0
2024-06-21 13:20:00,196.69,196.71,196.48,196.52,52306.0,191.1001,191.1195,190.8961,190.9349,52306.0
2024-06-21 13:25:00,196.52,196.75,196.48,196.73,22008.0,190.9349,191.1584,190.8961,191.139,22008.0
2024-06-21 13:30:00,196.71,196.87,196.61,196.65,38419.0,191.1195,191.275,191.0224,191.0612,38419.0
2024-06-21 13:35:00,196.63,196.7,196.5,196.55,35146.0,191.0418,191.1098,190.9155,190.9641,35146.0
2024-06-21 13:40:00,196.53,196.57,196.49,196.51,54110.0,190.9447,190.9835,190.9058,190.9252,54110.0
2024-06-21 13:45:00,196.49,196.53,196.31,196.31,33237.0,190.9058,190.9447,190.7309,190.7309,33237.0
2024-06-21 13:50:00,196.26,196.53,196.26,196.49,13548.0,190.6823,190.9447,190.6823,190.9058,13548.0
2024-06-21 13:55:00,196.49,196.49,196.27,196.3,3613.0,190.9058,190.9058,190.692,190.7212,3613.0
2024-06-21 14:00:00,196.28,196.43,196.24,196.3,6928.0,190.7018,190.8475,190.6629,190.7212,6928.0
2024-06-21 14:05:00,196.29,196.48,196.29,196.32,5892.0,190.7115,190.8961,190.7115,190.7406,5892.0
2024-06-21 14:10:00,196.32,196.38,196.25,196.33,11540.0,190.7406,190.7989,190.6726,190.7503,11540.0
2024-06-21 14:15:00,196.33,196.48,196.31,196.39,10462.0,190.7503,190.8961,190.7309,190.8086,10462.0
2024-06-21 14:20:00,196.38,196.43,196.1,196.23,16806.0,190.7989,190.8475,190.5269,190.6532,16806.0
2024-06-21 14:25:00,196.29,196.4,196.16,196.32,11259.0,190.7115,190.8183,190.5852,190.7406,11259.0
2024-06-21 14:30:00,196.31,196.37,196.09,196.2,15878.0,190.7309,190.7892,190.5172,190.624,15878.0
2024-06-21 14:35:00,196.21,196.24,195.86,195.95,19400.0,190.6337,190.6629,190.2937,190.3811,19400.0
2024-06-21 14:40:00,195.96,195.96,195.73,195.75,39629.0,190.3909,190.3909,190.1674,190.1868,39629.0
2024-06-21 14:45:00,195.75,195.84,195.7,195.8,26307.0,190.1868,190.2743,190.1382,190.2354,26307.0
2024-06-21 14:50:00,195.81,195.89,195.66,195.77,8592.0,190.2451,190.3228,190.0994,190.2063,8592.0
2024-06-21 14:55:00,195.74,195.89,195.71,195.82,15182.0,190.1771,190.3228,190.148,190.2548,15182.0
2024-06-21 15:00:00,195.86,196.0,195.83,195.96,19826.0,190.2937,190.4297,190.2645,190.3909,19826.0
2024-06-21 15:05:00,195.95,196.09,195.94,196.02,13508.0,190.3811,190.5172,190.3714,190.4491,13508.0
2024-06-21 15:10:00,196.02,196.21,196.02,196.08,13012.0,190.4491,190.6337,190.4491,190.5074,13012.0
2024-06-21 15:15:00,196.09,196.16,195.86,195.86,20308.0,190.5172,190.5852,190.2937,190.2937,20308.0
2024-06-21 15:20:00,195.83,195.92,195.67,195.83,16714.0,190.2645,190.352,190.1091,190.2645,16714.0
2024-06-21 15:25:00,195.82,195.82,195.58,195.62,13766.0,190.2548,190.2548,190.0217,190.0605,13766.0
2024-06-21 15:30:00,195.64,195.69,195.49,195.56,13727.0,190.0799,190.1285,189.9342,190.0022,13727.0
2024-06-21 15:35:00,195.55,195.56,195.36,195.46,18312.0,189.9925,190.0022,189.8079,189.9051,18312.0
2024-06-21 15:40:00,195.44,195.48,195.23,195.37,30518.0,189.8856,189.9245,189.6816,189.8176,30518.0
2024-06-21 15:45:00,195.36,195.46,195.25,195.36,43651.0,189.8079,189.9051,189.701,189.8079,43651.0
2024-06-21 15:50:00,195.31,195.76,195.13,195.5,98355.0,189.7593,190.1965,189.5844,189.9439,98355.0
2024-06-21 15:55:00,195.52,195.9,195.36,195.51,331750.0,189.9634,190.3326,189.8079,189.9536,331750.0
2024-06-24 09:30:00,195.7,196.06,195.18,195.84,61839.0,190.1382,190.488,189.633,190.2743,61839.0
2024-06-24 09:35:00,195.84,195.85,195.04,195.64,28841.0,190.2743,190.284,189.497,190.0799,28841.0
2024-06-24 09:40:00,195.58,195.63,194.87,195.08,36826.0,190.0217,190.0702,189.3318,189.5359,36826.0
2024-06-24 09:45:00,195.01,195.33,194.82,195.01,20454.0,189.4679,189.7788,189.2833,189.4679,20454.0
2024-06-24 09:50:00,195.05,195.54,195.04,195.45,21019.0,189.5067,189.9828,189.497,189.8953,21019.0
2024-06-24 09:55:00,195.41,195.59,195.26,195.46,39438.0,189.8565,190.0314,189.7107,189.9051,39438.0
2024-06-24 10:00:00,195.48,195.61,195.34,195.55,33832.0,189.9245,190.0508,189.7885,189.9925,33832.0
2024-06-24 10:05:00,195.53,195.84,195.29,195.41,17586.0,189.9731,190.2743,189.7399,189.8565,17586.0
2024-06-24 10:10:00,195.39,195.67,195.33,195.54,15386.0,189.8371,190.1091,189.7788,189.9828,15386.0
2024-06-24 10:15:00,195.58,195.62,195.4,195.59,14654.0,190.0217,190.0605,189.8468,190.0314,14654.0
2024-06-24 10:20:00,195.6,195.71,195.44,195.48,22400.0,190.0411,190.148,189.8856,189.9245,22400.0
2024-06-24 10:25:00,195.5,195.59,195.07,195.29,20486.0,189.9439,190.0314,189.5261,189.7399,20486.0
2024-06-24 10:30:00,195.25,195.46,195.18,195.42,18291.0,189.701,189.9051,189.633,189.8662,18291.0
2024-06-24 10:35:00,195.49,195.77,195.48,195.61,17998.0,189.9342,190.2063,189.9245,190.0508,17998.0
2024-06-24 10:40:00,195.56,195.58,195.31,195.44,15534.0,190.0022,190.0217,189.7593,189.8856,15534.0
2024-06-24 10:45:00,195.47,195.87,195.47,195.83,31356.0,189.9148,190.3034,189.9148,190.2645,31356.0
2024-06-24 10:50:00,195.76,196.0,195.58,195.73,14306.0,190.1965,190.4297,190.0217,190.1674,14306.0
2024-06-24 10:55:00,195.75,196.25,195.67,196.23,12760.0,190.1868,190.6726,190.1091,190.6532,12760.0
2024-06-24 11:00:00,196.23,196.56,196.18,196.23,23333.0,190.6532,190.9738,190.6046,190.6532,23333.0
2024-06-24 11:05:00,196.24,196.27,195.83,195.85,14793.0,190.6629,190.692,190.2645,190.284,14793.0
2024-06-24 11:10:00,195.94,196.07,195.87,196.05,8730.0,190.3714,190.4977,190.3034,190.4783,8730.0
2024-06-24 11:15:00,196.1,196.25,195.93,196.22,6602.0,190.5269,190.6726,190.3617,190.6435,6602.0
2024-06-24 11:20:00,196.18,196.21,195.82,195.82,24116.0,190.6046,190.6337,190.2548,190.2548,24116.0
2024-06-24 11:25:00,195.81,195.83,195.6,195.75,12489.0,190.2451,190.2645,190.0411,190.1868,12489.0
2024-06-24 11:30:00,195.71,195.71,195.3,195.33,19588.0,190.148,190.148,189.7496,189.7788,19588.0
2024-06-24 11:35:00,195.31,195.35,195.12,195.12,16058.0,189.7593,189.7982,189.5747,189.5747,16058.0
2024-06-24 11:40:00,195.15,195.24,194.9,194.92,19921.0,189.6039,189.6913,189.361,189.3804,19921.0
2024-06-24 11:45:00,194.94,194.99,194.66,194.68,16414.0,189.3998,189.4484,189.1278,189.1472,16414.0
2024-06-24 11:50:00,194.67,194.67,194.47,194.57,13947.0,189.1375,189.1375,188.9432,189.0404,13947.0
2024-06-24 11:55:00,194.59,194.92,194.41,194.82,17872.0,189.0598,189.3804,188.8849,189.2833,17872.0
2024-06-24 12:00:00,194.83,195.0,194.82,194.97,5459.0,189.293,189.4581,189.2833,189.429,5459.0
2024-06-24 12:05:00,194.96,195.09,194.76,194.82,12809.0,189.4193,189.5456,189.225,189.2833,12809.0
2024-06-24 12:10:00,194.83,194.85,194.68,194.73,7658.0,189.293,189.3124,189.1472,189.1958,7658.0
2024-06-24 12:15:00,194.7,194.83,194.63,194.83,5099.0,189.1667,189.293,189.0987,189.293,5099.0
2024-06-24 12:20:00,194.82,194.88,194.69,194.72,9219.0,189.2833,189.3415,189.1569,189.1861,9219.0
2024-06-24 12:25:00,194.71,194.71,194.48,194.49,12062.0,189.1764,189.1764,188.9529,188.9626,12062.0
2024-06-24 12:30:00,194.49,194.64,194.48,194.51,18760.0,188.9626,189.1084,188.9529,188.9821,18760.0
2024-06-24 12:35:00,194.51,194.56,194.33,194.38,20531.0,188.9821,189.0306,188.8072,188.8558,20531.0
2024-06-24 12:40:00,194.39,194.39,194.18,194.29,14217.0,188.8655,188.8655,188.6614,188.7683,14217.0
2024-06-24 12:45:00,194.28,194.3,193.87,193.88,9772.0,188.7586,188.778,188.3602,188.37,9772.0
2024-06-24 12:50:00,193.84,193.84,193.64,193.68,11338.0,188.3311,188.3311,188.1368,188.1756,11338.0
2024-06-24 12:55:00,193.71,193.75,193.46,193.69,22200.0,188.2048,188.2437,187.9619,188.1854,22200.0
2024-06-24 13:00:00,193.67,193.81,193.61,193.68,25504.0,188.1659,188.302,188.1076,188.1756,25504.0
2024-06-24 13:05:00,193.72,193.8,193.53,193.64,11614.0,188.2145,188.2922,188.0299,188.1368,11614.0
2024-06-24 13:10:00,193.67,193.72,193.47,193.62,18922.0,188.1659,188.2145,187.9716,188.1174,18922.0
2024-06-24 13:15:00,193.7,193.85,193.63,193.63,33045.0,188.1951,188.3408,188.1271,188.1271,33045.0
2024-06-24 13:20:00,193.7,193.74,193.6,193.72,10883.0,188.1951,188.2339,188.0979,188.2145,10883.0
2024-06-24 13:25:00,193.85,194.12,193.74,193.75,17166.0,188.3408,188.6031,188.2339,188.2437,17166.0
2024-06-24 13:30:00,193.75,193.77,193.49,193.49,7084.0,188.2437,188.2631,187.991,187.991,7084.0
2024-06-24 13:35:00,193.5,193.78,193.47,193.73,17515.0,188.0008,188.2728,187.9716,188.2242,17515.0
2024-06-24 13:40:00,193.74,193.76,193.35,193.4,22764.0,188.2339,188.2534,187.855,187.9036,22764.0
2024-06-24 13:45:00,193.38,193.61,193.38,193.61,16513.0,187.8842,188.1076,187.8842,188.1076,16513.0
2024-06-24 13:50:00,193.65,193.65,193.43,193.52,6103.0,188.1465,188.1465,187.9328,188.0202,6103.0
2024-06-24 13:55:00,193.52,193.61,193.4,193.44,8906.0,188.0202,188.1076,187.9036,187.9425,8906.0
2024-06-24 14:00:00,193.43,193.61,193.37,193.57,5543.0,187.9328,188.1076,187.8745,188.0688,5543.0
2024-06-24 14:05:00,193.58,193.88,193.57,193.88,11461.0,188.0785,188.37,188.0688,188.37,11461.0
2024-06-24 14:10:00,193.81,193.81,193.52,193.59,15138.0,188.302,188.302,188.0202,188.0882,15138.0
2024-06-24 14:15:00,193.61,193.8,193.54,193.8,9488.0,188.1076,188.2922,188.0396,188.2922,9488.0
2024-06-24 14:20:00,193.71,193.79,193.58,193.58,25041.0,188.2048,188.2825,188.0785,188.0785,25041.0
2024-06-24 14:25:00,193.62,193.76,193.49,193.65,17164.0,188.1174,188.2534,187.991,188.1465,17164.0
2024-06-24 14:30:00,193.64,193.7,193.54,193.56,9839.0,188.1368,188.1951,188.0396,188.0591,9839.0
2024-06-24 14:35:00,193.58,193.78,193.57,193.77,15306.0,188.0785,188.2728,188.0688,188.2631,15306.0
2024-06-24 14:40:00,193.77,193.85,193.66,193.8,11915.0,188.2631,188.3408,188.1562,188.2922,11915.0
2024-06-24 14:45:00,193.82,194.07,193.8,193.98,7020.0,188.3117,188.5546,188.2922,188.4671,7020.0
2024-06-24 14:50:00,194.06,194.12,194.0,194.04,6471.0,188.5448,188.6031,188.4866,188.5254,6471.0
2024-06-24 14:55:00,194.08,194.15,194.04,194.11,5189.0,188.5643,188.6323,188.5254,188.5934,5189.0
2024-06-24 15:00:00,194.07,194.5,194.05,194.46,6098.0,188.5546,188.9723,188.5351,188.9335,6098.0
2024-06-24 15:05:00,194.46,194.66,194.46,194.58,4624.0,188.9335,189.1278,188.9335,189.0501,4624.0
2024-06-24 15:10:00,194.58,194.65,194.41,194.52,8843.0,189.0501,189.1181,188.8849,188.9918,8843.0
2024-06-24 15:15:00,194.53,194.61,194.44,194.53,10377.0,189.0015,189.0792,188.9141,189.0015,10377.0
2024-06-24 15:20:00,194.52,194.6,194.4,194.56,8952.0,188.9918,189.0695,188.8752,189.0306,8952.0
2024-06-24 15:25:00,194.55,194.68,194.51,194.68,15706.0,189.0209,189.1472,188.9821,189.1472,15706.0
2024-06-24 15:30:00,194.64,194.74,194.41,194.5,17020.0,189.1084,189.2055,188.8849,188.9723,17020.0
2024-06-24 15:35:00,194.5,194.68,194.43,194.63,14785.0,188.9723,189.1472,188.9043,189.0987,14785.0
2024-06-24 15:40:00,194.65,194.81,194.59,194.61,11494.0,189.1181,189.2735,189.0598,189.0792,11494.0
2024-06-24 15:45:00,194.63,194.69,194.23,194.38,31236.0,189.0987,189.1569,188.71,188.8558,31236.0
2024-06-24 15:50:00,194.38,194.42,193.81,194.25,78108.0,188.8558,188.8946,188.302,188.7294,78108.0
2024-06-24 15:55:00,194.32,194.32,193.83,193.83,164166.0,188.7975,188.7975,188.3214,188.3214,164166.0
2024-06-25 09:30:00,194.94,194.94,192.82,193.7,65729.0,189.3998,189.3998,187.3401,188.1951,65729.0
2024-06-25 09:35:00,193.59,194.07,193.58,194.0,22036.0,188.0882,188.5546,188.0785,188.4866,22036.0
2024-06-25 09:40:00,193.94,193.98,193.44,193.84,11561.0,188.4283,188.4671,187.9425,188.3311,11561.0
2024-06-25 09:45:00,193.73,194.07,193.48,193.53,8911.0,188.2242,188.5546,187.9813,188.0299,8911.0
2024-06-25 09:50:00,193.54,193.55,193.25,193.25,4851.0,188.0396,188.0493,187.7579,187.7579,4851.0
2024-06-25 09:55:00,193.18,193.71,193.12,193.63,12061.0,187.6899,188.2048,187.6316,188.1271,12061.0
2024-06-25 10:00:00,193.66,194.07,193.51,194.02,14792.0,188.1562,188.5546,188.0105,188.506,14792.0
2024-06-25 10:05:00,193.99,194.21,193.79,194.14,13371.0,188.4768,188.6906,188.2825,188.6226,13371.0
2024-06-25 10:10:00,194.05,194.46,194.05,194.39,16272.0,188.5351,188.9335,188.5351,188.8655,16272.0
2024-06-25 10:15:00,194.42,194.48,193.98,194.45,21463.0,188.8946,188.9529,188.4671,188.9238,21463.0
2024-06-25 10:20:00,194.44,194.44,193.88,193.89,9327.0,188.9141,188.9141,188.37,188.3797,9327.0
2024-06-25 10:25:00,193.97,194.24,193.89,193.89,19153.0,188.4574,188.7197,188.3797,188.3797,19153.0
2024-06-25 10:30:00,193.96,194.14,193.81,193.96,27038.0,188.4477,188.6226,188.302,188.4477,27038.0
2024-06-25 10:35:00,193.93,194.09,193.84,193.97,14280.0,188.4185,188.574,188.3311,188.4574,14280.0
2024-06-25 10:40:00,193.97,194.0,193.65,193.7,8128.0,188.4574,188.4866,188.1465,188.1951,8128.0
2024-06-25 10:45:00,193.66,193.67,193.34,193.67,11734.0,188.1562,188.1659,187.8453,188.1659,11734.0
2024-06-25 10:50:00,193.7,193.7,193.24,193.29,20771.0,188.1951,188.1951,187.7482,187.7967,20771.0
2024-06-25 10:55:00,193.25,193.49,193.16,193.37,11670.0,187.7579,187.991,187.6704,187.8745,11670.0
2024-06-25 11:00:00,193.4,193.77,193.35,193.77,36259.0,187.9036,188.2631,187.855,188.2631,36259.0
2024-06-25 11:05:00,193.8,194.06,193.62,194.06,7905.0,188.2922,188.5448,188.1174,188.5448,7905.0
2024-06-25 11:10:00,194.0,194.12,193.97,194.03,18853.0,188.4866,188.6031,188.4574,188.5157,18853.0
2024-06-25 11:15:00,194.03,194.25,193.98,194.14,14054.0,188.5157,188.7294,188.4671,188.6226,14054.0
2024-06-25 11:20:00,194.15,194.35,194.05,194.35,11389.0,188.6323,188.8266,188.5351,188.8266,11389.0
2024-06-25 11:25:00,194.35,194.46,194.26,194.46,10089.0,188.8266,188.9335,188.7392,188.9335,10089.0
2024-06-25 11:30:00,194.41,194.59,194.4,194.59,16503.0,188.8849,189.0598,188.8752,189.0598,16503.0
2024-06-25 11:35:00,194.55,194.65,194.49,194.65,5684.0,189.0209,189.1181,188.9626,189.1181,5684.0
2024-06-25 11:40:00,194.65,194.65,194.15,194.2,7324.0,189.1181,189.1181,188.6323,188.6809,7324.0
2024-06-25 11:45:00,194.18,194.39,194.12,194.17,8408.0,188.6614,188.8655,188.6031,188.6517,8408.0
2024-06-25 11:50:00,194.19,194.39,194.12,194.35,4866.0,188.6712,188.8655,188.6031,188.8266,4866.0
2024-06-25 11:55:00,194.41,194.59,194.39,194.51,8471.0,188.8849,189.0598,188.8655,188.9821,8471.0
2024-06-25 12:00:00,194.51,194.62,194.42,194.52,11128.0,188.9821,189.0889,188.8946,188.9918,11128.0
2024-06-25 12:05:00,194.53,194.53,194.24,194.24,9984.0,189.0015,189.0015,188.7197,188.7197,9984.0
2024-06-25 12:10:00,194.18,194.27,194.13,194.13,5305.0,188.6614,188.7489,188.6129,188.6129,5305.0
2024-06-25 12:15:00,194.11,194.2,194.01,194.1,12778.0,188.5934,188.6809,188.4963,188.5837,12778.0
2024-06-25 12:20:00,194.07,194.13,193.91,194.08,5265.0,188.5546,188.6129,188.3991,188.5643,5265.0
2024-06-25 12:25:00,194.07,194.15,194.01,194.01,4061.0,188.5546,188.6323,188.4963,188.4963,4061.0
2024-06-25 12:30:00,194.0,194.0,193.79,193.82,5044.0,188.4866,188.4866,188.2825,188.3117,5044.0
2024-06-25 12:35:00,193.84,193.89,193.65,193.75,5376.0,188.3311,188.3797,188.1465,188.2437,5376.0
2024-06-25 12:40:00,193.8,193.83,193.52,193.62,5911.0,188.2922,188.3214,188.0202,188.1174,5911.0
2024-06-25 12:45:00,193.7,193.7,193.31,193.57,6339.0,188.1951,188.1951,187.8162,188.0688,6339.0
2024-06-25 12:50:00,193.53,193.56,193.27,193.34,4241.0,188.0299,188.0591,187.7773,187.8453,4241.0
2024-06-25 12:55:00,193.34,193.42,193.27,193.35,7773.0,187.8453,187.923,187.7773,187.855,7773.0
2024-06-25 13:00:00,193.32,193.32,193.01,193.01,5498.0,187.8259,187.8259,187.5247,187.5247,5498.0
2024-06-25 13:05:00,193.02,193.1,192.96,193.02,5286.0,187.5344,187.6121,187.4761,187.5344,5286.0
2024-06-25 13:10:00,193.02,193.26,193.01,193.23,7985.0,187.5344,187.7676,187.5247,187.7384,7985.0
2024-06-25 13:15:00,193.2,193.24,193.03,193.21,9261.0,187.7093,187.7482,187.5441,187.719,9261.0
2024-06-25 13:20:00,193.16,193.27,193.05,193.12,4538.0,187.6704,187.7773,187.5636,187.6316,4538.0
2024-06-25 13:25:00,193.08,193.35,193.08,193.34,8053.0,187.5927,187.855,187.5927,187.8453,8053.0
2024-06-25 13:30:00,193.34,193.38,193.26,193.26,2936.0,187.8453,187.8842,187.7676,187.7676,2936.0
2024-06-25 13:35:00,193.28,193.38,193.21,193.25,7194.0,187.787,187.8842,187.719,187.7579,7194.0
2024-06-25 13:40:00,193.32,193.59,193.32,193.54,6536.0,187.8259,188.0882,187.8259,188.0396,6536.0
2024-06-25 13:45:00,193.54,193.76,193.52,193.67,11949.0,188.0396,188.2534,188.0202,188.1659,11949.0
2024-06-25 13:50:00,193.64,193.67,193.44,193.62,7545.0,188.1368,188.1659,187.9425,188.1174,7545.0
2024-06-25 13:55:00,193.63,193.7,193.52,193.59,4205.0,188.1271,188.1951,188.0202,188.0882,4205.0
2024-06-25 14:00:00,193.62,193.82,193.59,193.77,8260.0,188.1174,188.3117,188.0882,188.2631,8260.0
2024-06-25 14:05:00,193.73,193.91,193.68,193.91,7234.0,188.2242,188.3991,188.1756,188.3991,7234.0
2024-06-25 14:10:00,193.94,194.04,193.82,193.87,6953.0,188.4283,188.5254,188.3117,188.3602,6953.0
2024-06-25 14:15:00,193.9,194.11,193.86,194.07,7561.0,188.3894,188.5934,188.3505,188.5546,7561.0
2024-06-25 14:20:00,194.11,194.23,194.04,194.2,5291.0,188.5934,188.71,188.5254,188.6809,5291.0
2024-06-25 14:25:00,194.18,194.36,194.16,194.36,5061.0,188.6614,188.8363,188.642,188.8363,5061.0
2024-06-25 14:30:00,194.37,194.38,194.15,194.15,6613.0,188.846,188.8558,188.6323,188.6323,6613.0
2024-06-25 14:35:00,194.18,194.24,194.08,194.19,6237.0,188.6614,188.7197,188.5643,188.6712,6237.0
2024-06-25 14:40:00,194.22,194.36,194.14,194.3,5244.0,188.7003,188.8363,188.6226,188.778,5244.0
2024-06-25 14:45:00,194.34,194.39,194.03,194.09,8886.0,188.8169,188.8655,188.5157,188.574,8886.0
2024-06-25 14:50:00,194.07,194.22,194.07,194.1,4833.0,188.5546,188.7003,188.5546,188.5837,4833.0
2024-06-25 14:55:00,194.13,194.15,194.03,194.15,11498.0,188.6129,188.6323,188.5157,188.6323,11498.0
2024-06-25 15:00:00,194.12,194.13,193.84,193.84,7294.0,188.6031,188.6129,188.3311,188.3311,7294.0
2024-06-25 15:05:00,193.85,193.95,193.85,193.91,11032.0,188.3408,188.438,188.3408,188.3991,11032.0
2024-06-25 15:10:00,193.88,193.92,193.74,193.76,7069.0,188.37,188.4088,188.2339,188.2534,7069.0
2024-06-25 15:15:00,193.78,193.8,193.64,193.64,9869.0,188.2728,188.2922,188.1368,188.1368,9869.0
2024-06-25 15:20:00,193.67,193.76,193.62,193.73,10307.0,188.1659,188.2534,188.1174,188.2242,10307.0
2024-06-25 15:25:00,193.71,193.88,193.66,193.84,9193.0,188.2048,188.37,188.1562,188.3311,9193.0
2024-06-25 15:30:00,193.84,193.84,193.66,193.75,9360.0,188.3311,188.3311,188.1562,188.2437,9360.0
2024-06-25 15:35:00,193.77,193.98,193.74,193.92,8308.0,188.2631,188.4671,188.2339,188.4088,8308.0
2024-06-25 15:40:00,193.91,193.93,193.81,193.88,12911.0,188.3991,188.4185,188.302,188.37,12911.0
2024-06-25 15:45:00,193.92,194.0,193.77,193.78,23447.0,188.4088,188.4866,188.2631,188.2728,23447.0
2024-06-25 15:50:00,193.75,194.22,193.74,194.05,42718.0,188.2437,188.7003,188.2339,188.5351,42718.0
2024-06-25 15:55:00,194.07,194.58,194.07,194.51,156119.0,188.5546,189.0501,188.5546,188.9821,156119.0
2024-06-26 09:30:00,193.81,194.05,193.46,194.01,45355.0,188.302,188.5351,187.9619,188.4963,45355.0
2024-06-26 09:35:00,193.97,194.16,193.86,193.98,15455.0,188.4574,188.642,188.3505,188.4671,15455.0
2024-06-26 09:40:00,194.0,194.29,193.84,194.29,9330.0,188.4866,188.7683,188.3311,188.7683,9330.0
2024-06-26 09:45:00,194.2,194.43,194.17,194.3,11841.0,188.6809,188.9043,188.6517,188.778,11841.0
2024-06-26 09:50:00,194.3,194.59,194.25,194.59,12781.0,188.778,189.0598,188.7294,189.0598,12781.0
2024-06-26 09:55:00,194.58,194.85,194.26,194.52,20964.0,189.0501,189.3124,188.7392,188.9918,20964.0
2024-06-26 10:00:00,194.42,194.6,194.21,194.6,5134.0,188.8946,189.0695,188.6906,189.0695,5134.0
2024-06-26 10:05:00,194.62,194.86,194.56,194.77,7673.0,189.0889,189.3221,189.0306,189.2347,7673.0
2024-06-26 10:10:00,194.8,194.99,194.79,194.95,8320.0,189.2638,189.4484,189.2541,189.4096,8320.0
2024-06-26 10:15:00,194.95,194.96,194.37,194.44,8069.0,189.4096,189.4193,188.846,188.9141,8069.0
2024-06-26 10:20:00,194.4,194.6,194.38,194.49,9764.0,188.8752,189.0695,188.8558,188.9626,9764.0
2024-06-26 10:25:00,194.35,194.52,194.18,194.18,5574.0,188.8266,188.9918,188.6614,188.6614,5574.0
2024-06-26 10:30:00,194.17,194.22,194.07,194.07,7532.0,188.6517,188.7003,188.5546,188.5546,7532.0
2024-06-26 10:35:00,194.03,194.2,193.98,194.0,11173.0,188.5157,188.6809,188.4671,188.4866,11173.0
2024-06-26 10:40:00,193.98,194.29,193.98,194.28,3339.0,188.4671,188.7683,188.4671,188.7586,3339.0
2024-06-26 10:45:00,194.39,194.58,194.32,194.32,6944.0,188.8655,189.0501,188.7975,188.7975,6944.0
2024-06-26 10:50:00,194.32,194.42,194.1,194.13,7216.0,188.7975,188.8946,188.5837,188.6129,7216.0
2024-06-26 10:55:00,194.19,194.23,193.98,193.98,10085.0,188.6712,188.71,188.4671,188.4671,10085.0
2024-06-26 11:00:00,193.96,194.09,193.64,193.67,15374.0,188.4477,188.574,188.1368,188.1659,15374.0
2024-06-26 11:05:00,193.68,193.78,193.62,193.62,21587.0,188.1756,188.2728,188.1174,188.1174,21587.0
2024-06-26 11:10:00,193.53,193.56,193.16,193.25,14887.0,188.0299,188.0591,187.6704,187.7579,14887.0
2024-06-26 11:15:00,193.23,193.53,193.18,193.53,8343.0,187.7384,188.0299,187.6899,188.0299,8343.0
2024-06-26 11:20:00,193.53,193.99,193.52,193.86,20549.0,188.0299,188.4768,188.0202,188.3505,20549.0
2024-06-26 11:25:00,193.9,193.9,193.6,193.7,4985.0,188.3894,188.3894,188.0979,188.1951,4985.0
2024-06-26 11:30:00,193.71,193.71,193.5,193.5,4687.0,188.2048,188.2048,188.0008,188.0008,4687.0
2024-06-26 11:35:00,193.57,193.85,193.56,193.85,6760.0,188.0688,188.3408,188.0591,188.3408,6760.0
2024-06-26 11:40:00,193.84,193.95,193.68,193.92,4138.0,188.3311,188.438,188.1756,188.4088,4138.0
2024-06-26 11:45:00,193.95,194.15,193.94,194.15,3626.0,188.438,188.6323,188.4283,188.6323,3626.0
2024-06-26 11:50:00,194.16,194.44,194.15,194.41,8821.0,188.642,188.9141,188.6323,188.8849,8821.0
2024-06-26 11:55:00,194.46,194.67,194.29,194.66,13023.0,188.9335,189.1375,188.7683,189.1278,13023.0
2024-06-26 12:00:00,194.65,194.65,194.41,194.6,8355.0,189.1181,189.1181,188.8849,189.0695,8355.0
2024-06-26 12:05:00,194.52,194.65,194.5,194.51,3977.0,188.9918,189.1181,188.9723,188.9821,3977.0
2024-06-26 12:10:00,194.5,194.55,194.34,194.36,8408.0,188.9723,189.0209,188.8169,188.8363,8408.0
2024-06-26 12:15:00,194.36,194.45,194.25,194.35,21072.0,188.8363,188.9238,188.7294,188.8266,21072.0
2024-06-26 12:20:00,194.31,194.38,194.21,194.38,5558.0,188.7877,188.8558,188.6906,188.8558,5558.0
2024-06-26 12:25:00,194.38,194.61,194.38,194.38,7674.0,188.8558,189.0792,188.8558,188.8558,7674.0
2024-06-26 12:30:00,194.33,194.43,194.21,194.21,2165.0,188.8072,188.9043,188.6906,188.6906,2165.0
2024-06-26 12:35:00,194.21,194.22,193.98,194.03,7748.0,188.6906,188.7003,188.4671,188.5157,7748.0
2024-06-26 12:40:00,194.02,194.05,193.84,193.91,2602.0,188.506,188.5351,188.3311,188.3991,2602.0
2024-06-26 12:45:00,193.9,193.92,193.61,193.67,2032.0,188.3894,188.4088,188.1076,188.1659,2032.0
2024-06-26 12:50:00,193.67,193.85,193.67,193.85,8278.0,188.1659,188.3408,188.1659,188.3408,8278.0
2024-06-26 12:55:00,193.87,193.87,193.7,193.76,4180.0,188.3602,188.3602,188.1951,188.2534,4180.0
2024-06-26 13:00:00,193.75,193.77,193.65,193.69,4593.0,188.2437,188.2631,188.1465,188.1854,4593.0
2024-06-26 13:05:00,193.67,193.68,193.48,193.55,3504.0,188.1659,188.1756,187.9813,188.0493,3504.0
2024-06-26 13:10:00,193.58,193.68,193.44,193.45,4659.0,188.0785,188.1756,187.9425,187.9522,4659.0
2024-06-26 13:15:00,193.41,193.51,193.39,193.44,6001.0,187.9133,188.0105,187.8939,187.9425,6001.0
2024-06-26 13:20:00,193.39,193.44,193.26,193.29,2582.0,187.8939,187.9425,187.7676,187.7967,2582.0
2024-06-26 13:25:00,193.39,193.55,193.31,193.52,3716.0,187.8939,188.0493,187.8162,188.0202,3716.0
2024-06-26 13:30:00,193.49,193.59,193.45,193.59,3079.0,187.991,188.0882,187.9522,188.0882,3079.0
2024-06-26 13:35:00,193.52,193.52,193.26,193.3,4556.0,188.0202,188.0202,187.7676,187.8064,4556.0
2024-06-26 13:40:00,193.3,193.37,193.18,193.23,4606.0,187.8064,187.8745,187.6899,187.7384,4606.0
2024-06-26 13:45:00,193.2,193.2,193.04,193.04,36510.0,187.7093,187.7093,187.5538,187.5538,36510.0
2024-06-26 13:50:00,193.03,193.17,193.03,193.15,5960.0,187.5441,187.6801,187.5441,187.6607,5960.0
2024-06-26 13:55:00,193.17,193.2,193.06,193.06,8712.0,187.6801,187.7093,187.5733,187.5733,8712.0
2024-06-26 14:00:00,193.06,193.09,193.0,193.07,10778.0,187.5733,187.6024,187.515,187.583,10778.0
2024-06-26 14:05:00,193.05,193.11,193.01,193.08,6087.0,187.5636,187.6218,187.5247,187.5927,6087.0
2024-06-26 14:10:00,193.11,193.15,193.02,193.07,9988.0,187.6218,187.6607,187.5344,187.583,9988.0
2024-06-26 14:15:00,193.07,193.12,193.01,193.04,8743.0,187.583,187.6316,187.5247,187.5538,8743.0
2024-06-26 14:20:00,193.02,193.23,192.97,193.23,11526.0,187.5344,187.7384,187.4858,187.7384,11526.0
2024-06-26 14:25:00,193.21,193.25,193.15,193.19,4495.0,187.719,187.7579,187.6607,187.6996,4495.0
2024-06-26 14:30:00,193.23,193.28,193.07,193.1,5861.0,187.7384,187.787,187.583,187.6121,5861.0
2024-06-26 14:35:00,193.05,193.08,193.02,193.02,4795.0,187.5636,187.5927,187.5344,187.5344,4795.0
2024-06-26 14:40:00,193.05,193.24,193.01,193.24,5596.0,187.5636,187.7482,187.5247,187.7482,5596.0
2024-06-26 14:45:00,193.22,193.31,193.11,193.25,7510.0,187.7287,187.8162,187.6218,187.7579,7510.0
2024-06-26 14:50:00,193.24,193.26,193.07,193.16,3939.0,187.7482,187.7676,187.583,187.6704,3939.0
2024-06-26 14:55:00,193.18,193.18,192.86,192.87,11629.0,187.6899,187.6899,187.379,187.3887,11629.0
2024-06-26 15:00:00,192.86,192.92,192.75,192.81,9758.0,187.379,187.4372,187.2721,187.3304,9758.0
2024-06-26 15:05:00,192.81,192.83,192.65,192.7,15139.0,187.3304,187.3498,187.1749,187.2235,15139.0
2024-06-26 15:10:00,192.65,192.65,192.42,192.47,8512.0,187.1749,187.1749,186.9515,187.0,8512.0
2024-06-26 15:15:00,192.47,192.51,192.18,192.28,21070.0,187.0,187.0389,186.7183,186.8154,21070.0
2024-06-26 15:20:00,192.22,192.55,192.21,192.35,15735.0,186.7571,187.0778,186.7474,186.8834,15735.0
2024-06-26 15:25:00,192.38,192.67,192.37,192.56,9964.0,186.9126,187.1944,186.9029,187.0875,9964.0
2024-06-26 15:30:00,192.55,192.73,192.44,192.62,21633.0,187.0778,187.2526,186.9709,187.1458,21633.0
2024-06-26 15:35:00,192.61,192.9,192.57,192.88,25811.0,187.1361,187.4178,187.0972,187.3984,25811.0
2024-06-26 15:40:00,192.88,193.24,192.87,193.16,27148.0,187.3984,187.7482,187.3887,187.6704,27148.0
2024-06-26 15:45:00,193.17,193.38,193.04,193.3,31815.0,187.6801,187.8842,187.5538,187.8064,31815.0
2024-06-26 15:50:00,193.25,193.73,193.06,193.66,49944.0,187.7579,188.2242,187.5733,188.1562,49944.0
2024-06-26 15:55:00,193.64,193.64,193.04,193.08,258959.0,188.1368,188.1368,187.5538,187.5927,258959.0
2024-06-27 09:30:00,192.67,192.99,191.79,192.66,95691.0,187.1944,187.5053,186.3394,187.1846,95691.0
2024-06-27 09:35:00,192.67,192.92,192.59,192.72,18144.0,187.1944,187.4372,187.1166,187.2429,18144.0
2024-06-27 09:40:00,192.74,193.08,192.66,192.98,24986.0,187.2624,187.5927,187.1846,187.4955,24986.0
2024-06-27 09:45:00,192.98,193.02,192.55,192.72,85822.0,187.4955,187.5344,187.0778,187.2429,85822.0
2024-06-27 09:50:00,192.72,192.87,192.48,192.73,37499.0,187.2429,187.3887,187.0098,187.2526,37499.0
2024-06-27 09:55:00,192.73,192.76,192.42,192.49,22156.0,187.2526,187.2818,186.9515,187.0195,22156.0
2024-06-27 10:00:00,192.49,192.82,192.48,192.59,28031.0,187.0195,187.3401,187.0098,187.1166,28031.0
2024-06-27 10:05:00,192.58,192.76,192.39,192.63,59508.0,187.1069,187.2818,186.9223,187.1555,59508.0
2024-06-27 10:10:00,192.65,193.2,192.65,193.12,20984.0,187.1749,187.7093,187.1749,187.6316,20984.0
2024-06-27 10:15:00,193.17,193.27,193.05,193.08,23153.0,187.6801,187.7773,187.5636,187.5927,23153.0
2024-06-27 10:20:00,193.09,193.34,193.08,193.34,11124.0,187.6024,187.8453,187.5927,187.8453,11124.0
2024-06-27 10:25:00,193.34,193.52,193.23,193.34,8547.0,187.8453,188.0202,187.7384,187.8453,8547.0
2024-06-27 10:30:00,193.35,193.39,193.11,193.2,12699.0,187.855,187.8939,187.6218,187.7093,12699.0
2024-06-27 10:35:00,193.21,193.43,193.12,193.43,7600.0,187.719,187.9328,187.6316,187.9328,7600.0
2024-06-27 10:40:00,193.36,193.45,193.21,193.22,7772.0,187.8647,187.9522,187.719,187.7287,7772.0
2024-06-27 10:45:00,193.2,193.2,192.88,192.92,14403.0,187.7093,187.7093,187.3984,187.4372,14403.0
2024-06-27 10:50:00,192.93,192.93,192.56,192.57,12041.0,187.447,187.447,187.0875,187.0972,12041.0
2024-06-27 10:55:00,192.58,192.72,192.51,192.72,11637.0,187.1069,187.2429,187.0389,187.2429,11637.0
2024-06-27 11:00:00,192.68,192.74,192.49,192.67,11618.0,187.2041,187.2624,187.0195,187.1944,11618.0
2024-06-27 11:05:00,192.73,193.07,192.63,193.07,9440.0,187.2526,187.583,187.1555,187.583,9440.0
2024-06-27 11:10:00,192.98,193.04,192.88,192.97,7723.0,187.4955,187.5538,187.3984,187.4858,7723.0
2024-06-27 11:15:00,192.99,193.24,192.95,193.24,10320.0,187.5053,187.7482,187.4664,187.7482,10320.0
2024-06-27 11:20:00,193.23,193.29,193.07,193.13,11170.0,187.7384,187.7967,187.583,187.6413,11170.0
2024-06-27 11:25:00,193.11,193.17,192.59,192.68,17191.0,187.6218,187.6801,187.1166,187.2041,17191.0
2024-06-27 11:30:00,192.63,192.64,192.35,192.48,19469.0,187.1555,187.1652,186.8834,187.0098,19469.0
2024-06-27 11:35:00,192.49,192.75,192.37,192.71,11166.0,187.0195,187.2721,186.9029,187.2332,11166.0
2024-06-27 11:40:00,192.75,192.86,192.71,192.77,10565.0,187.2721,187.379,187.2332,187.2915,10565.0
2024-06-27 11:45:00,192.74,193.06,192.71,193.06,28171.0,187.2624,187.5733,187.2332,187.5733,28171.0
2024-06-27 11:50:00,193.04,193.05,192.98,193.05,5262.0,187.5538,187.5636,187.4955,187.5636,5262.0
2024-06-27 11:55:00,193.03,193.14,193.0,193.03,6509.0,187.5441,187.651,187.515,187.5441,6509.0
2024-06-27 12:00:00,193.04,193.04,192.88,192.98,23589.0,187.5538,187.5538,187.3984,187.4955,23589.0
2024-06-27 12:05:00,192.98,193.05,192.93,192.93,36542.0,187.4955,187.5636,187.447,187.447,36542.0
2024-06-27 12:10:00,192.95,193.01,192.7,192.74,7907.0,187.4664,187.5247,187.2235,187.2624,7907.0
2024-06-27 12:15:00,192.75,193.02,192.74,192.91,10558.0,187.2721,187.5344,187.2624,187.4275,10558.0
2024-06-27 12:20:00,192.91,193.05,192.73,192.96,562019.0,187.4275,187.5636,187.2526,187.4761,562019.0
2024-06-27 12:25:00,192.96,193.08,192.91,193.06,14544.0,187.4761,187.5927,187.4275,187.5733,14544.0
2024-06-27 12:30:00,193.03,193.15,193.0,193.14,7221.0,187.5441,187.6607,187.515,187.651,7221.0
2024-06-27 12:35:00,193.18,193.27,193.11,193.11,5884.0,187.6899,187.7773,187.6218,187.6218,5884.0
2024-06-27 12:40:00,193.15,193.15,192.91,192.92,8458.0,187.6607,187.6607,187.4275,187.4372,8458.0
2024-06-27 12:45:00,192.93,193.1,192.93,193.03,9448.0,187.447,187.6121,187.447,187.5441,9448.0
2024-06-27 12:50:00,193.01,193.09,192.98,192.99,3160.0,187.5247,187.6024,187.4955,187.5053,3160.0
2024-06-27 12:55:00,193.01,193.04,192.87,192.91,4204.0,187.5247,187.5538,187.3887,187.4275,4204.0
2024-06-27 13:00:00,192.94,193.16,192.94,193.16,2125.0,187.4567,187.6704,187.4567,187.6704,2125.0
2024-06-27 13:05:00,193.13,193.26,193.13,193.16,5107.0,187.6413,187.7676,187.6413,187.6704,5107.0
2024-06-27 13:10:00,193.16,193.24,193.13,193.19,6702.0,187.6704,187.7482,187.6413,187.6996,6702.0
2024-06-27 13:15:00,193.21,193.21,192.97,193.0,19145.0,187.719,187.719,187.4858,187.515,19145.0
2024-06-27 13:20:00,192.98,193.15,192.98,193.14,2942.0,187.4955,187.6607,187.4955,187.651,2942.0
2024-06-27 13:25:00,193.13,193.26,193.12,193.2,3337.0,187.6413,187.7676,187.6316,187.7093,3337.0
2024-06-27 13:30:00,193.21,193.3,193.1,193.27,4856.0,187.719,187.8064,187.6121,187.7773,4856.0
2024-06-27 13:35:00,193.27,193.69,193.25,193.65,15795.0,187.7773,188.1854,187.7579,188.1465,15795.0
2024-06-27 13:40:00,193.65,193.77,193.65,193.7,7874.0,188.1465,188.2631,188.1465,188.1951,7874.0
2024-06-27 13:45:00,193.73,193.86,193.64,193.86,8239.0,188.2242,188.3505,188.1368,188.3505,8239.0
2024-06-27 13:50:00,193.86,193.9,193.67,193.71,6534.0,188.3505,188.3894,188.1659,188.2048,6534.0
2024-06-27 13:55:00,193.72,193.74,193.47,193.53,6830.0,188.2145,188.2339,187.9716,188.0299,6830.0
2024-06-27 14:00:00,193.53,193.55,193.2,193.34,5750.0,188.0299,188.0493,187.7093,187.8453,5750.0
2024-06-27 14:05:00,193.32,193.32,193.2,193.29,9543.0,187.8259,187.8259,187.7093,187.7967,9543.0
2024-06-27 14:10:00,193.32,193.35,193.18,193.22,2780.0,187.8259,187.855,187.6899,187.7287,2780.0
2024-06-27 14:15:00,193.21,193.36,193.07,193.21,7277.0,187.719,187.8647,187.583,187.719,7277.0
2024-06-27 14:20:00,193.24,193.33,193.2,193.33,4200.0,187.7482,187.8356,187.7093,187.8356,4200.0
2024-06-27 14:25:00,193.32,193.32,193.15,193.25,2890.0,187.8259,187.8259,187.6607,187.7579,2890.0
2024-06-27 14:30:00,193.2,193.37,193.15,193.37,3284.0,187.7093,187.8745,187.6607,187.8745,3284.0
2024-06-27 14:35:00,193.39,193.5,193.36,193.48,4234.0,187.8939,188.0008,187.8647,187.9813,4234.0
2024-06-27 14:40:00,193.45,193.45,193.26,193.31,1777.0,187.9522,187.9522,187.7676,187.8162,1777.0
2024-06-27 14:45:00,193.33,193.52,193.33,193.52,4794.0,187.8356,188.0202,187.8356,188.0202,4794.0
2024-06-27 14:50:00,193.55,193.8,193.55,193.73,5803.0,188.0493,188.2922,188.0493,188.2242,5803.0
2024-06-27 14:55:00,193.73,193.83,193.58,193.71,4913.0,188.2242,188.3214,188.0785,188.2048,4913.0
2024-06-27 15:00:00,193.68,193.68,193.54,193.62,9255.0,188.1756,188.1756,188.0396,188.1174,9255.0
2024-06-27 15:05:00,193.59,193.59,193.47,193.53,6902.0,188.0882,188.0882,187.9716,188.0299,6902.0
2024-06-27 15:10:00,193.58,193.75,193.58,193.65,12692.0,188.0785,188.2437,188.0785,188.1465,12692.0
2024-06-27 15:15:00,193.64,193.74,193.51,193.59,23475.0,188.1368,188.2339,188.0105,188.0882,23475.0
2024-06-27 15:20:00,193.6,193.71,193.57,193.65,8714.0,188.0979,188.2048,188.0688,188.1465,8714.0
2024-06-27 15:25:00,193.66,193.82,193.59,193.82,8155.0,188.1562,188.3117,188.0882,188.3117,8155.0
2024-06-27 15:30:00,193.81,193.82,193.55,193.59,17266.0,188.302,188.3117,188.0493,188.0882,17266.0
2024-06-27 15:35:00,193.58,193.79,193.49,193.75,21009.0,188.0785,188.2825,187.991,188.2437,21009.0
2024-06-27 15:40:00,193.77,193.8,193.63,193.7,11055.0,188.2631,188.2922,188.1271,188.1951,11055.0
2024-06-27 15:45:00,193.72,193.76,193.59,193.61,14746.0,188.2145,188.2534,188.0882,188.1076,14746.0
2024-06-27 15:50:00,193.59,193.79,193.35,193.4,50423.0,188.0882,188.2825,187.855,187.9036,50423.0
2024-06-27 15:55:00,193.31,193.56,193.25,193.47,123426.0,187.8162,188.0591,187.7579,187.9716,123426.0
2024-06-28 09:30:00,194.12,194.3,193.5,194.3,55946.0,188.6031,188.778,188.0008,188.778,55946.0
2024-06-28 09:35:00,194.42,195.19,194.41,195.17,18698.0,188.8946,189.6427,188.8849,189.6233,18698.0
2024-06-28 09:40:00,195.18,195.51,195.07,195.44,27872.0,189.633,189.9536,189.5261,189.8856,27872.0
2024-06-28 09:45:00,195.53,195.8,195.47,195.73,13307.0,189.9731,190.2354,189.9148,190.1674,13307.0
2024-06-28 09:50:00,195.79,196.66,195.79,196.63,28616.0,190.2257,191.071,190.2257,191.0418,28616.0
2024-06-28 09:55:00,196.7,196.88,196.53,196.85,56314.0,191.1098,191.2847,190.9447,191.2556,56314.0
2024-06-28 10:00:00,196.82,197.65,196.82,197.64,67552.0,191.2264,192.0328,191.2264,192.0231,67552.0
2024-06-28 10:05:00,197.64,197.72,197.24,197.42,41599.0,192.0231,192.1008,191.6345,191.8094,41599.0
2024-06-28 10:10:00,197.43,197.89,197.42,197.67,42416.0,191.8191,192.266,191.8094,192.0523,42416.0
2024-06-28 10:15:00,197.66,197.71,197.3,197.45,52135.0,192.0425,192.0911,191.6928,191.8385,52135.0
2024-06-28 10:20:00,197.44,197.76,197.35,197.57,53599.0,191.8288,192.1397,191.7413,191.9551,53599.0
2024-06-28 10:25:00,197.61,197.68,197.2,197.27,25409.0,191.994,192.062,191.5956,191.6636,25409.0
2024-06-28 10:30:00,197.27,197.47,197.24,197.43,24664.0,191.6636,191.8579,191.6345,191.8191,24664.0
2024-06-28 10:35:00,197.4,197.62,197.08,197.59,21033.0,191.7899,192.0037,191.479,191.9745,21033.0
2024-06-28 10:40:00,197.61,197.67,197.17,197.39,19459.0,191.994,192.0523,191.5665,191.7802,19459.0
2024-06-28 10:45:00,197.33,197.62,197.25,197.62,11543.0,191.7219,192.0037,191.6442,192.0037,11543.0
2024-06-28 10:50:00,197.62,197.63,197.25,197.29,21163.0,192.0037,192.0134,191.6442,191.6831,21163.0
2024-06-28 10:55:00,197.31,197.32,196.71,197.05,20849.0,191.7025,191.7122,191.1195,191.4499,20849.0
2024-06-28 11:00:00,197.0,197.0,196.28,196.28,17293.0,191.4013,191.4013,190.7018,190.7018,17293.0
2024-06-28 11:05:00,196.31,196.46,196.14,196.29,22409.0,190.7309,190.8766,190.5657,190.7115,22409.0
2024-06-28 11:10:00,196.28,196.36,196.06,196.18,11332.0,190.7018,190.7795,190.488,190.6046,11332.0
2024-06-28 11:15:00,196.16,196.32,196.0,196.09,33388.0,190.5852,190.7406,190.4297,190.5172,33388.0
2024-06-28 11:20:00,196.13,196.32,196.11,196.16,26093.0,190.556,190.7406,190.5366,190.5852,26093.0
2024-06-28 11:25:00,195.99,196.02,195.55,195.9,15905.0,190.42,190.4491,189.9925,190.3326,15905.0
2024-06-28 11:30:00,195.89,196.1,195.77,196.09,14108.0,190.3228,190.5269,190.2063,190.5172,14108.0
2024-06-28 11:35:00,196.09,196.21,195.95,196.18,8451.0,190.5172,190.6337,190.3811,190.6046,8451.0
2024-06-28 11:40:00,196.15,196.3,196.05,196.12,8862.0,190.5755,190.7212,190.4783,190.5463,8862.0
2024-06-28 11:45:00,196.14,196.48,196.11,196.39,8606.0,190.5657,190.8961,190.5366,190.8086,8606.0
2024-06-28 11:50:00,196.43,196.76,196.43,196.68,9015.0,190.8475,191.1681,190.8475,191.0904,9015.0
2024-06-28 11:55:00,196.66,196.7,196.45,196.58,9106.0,191.071,191.1098,190.8669,190.9932,9106.0
2024-06-28 12:00:00,196.55,196.67,196.43,196.47,8987.0,190.9641,191.0807,190.8475,190.8864,8987.0
2024-06-28 12:05:00,196.47,196.47,196.15,196.25,16842.0,190.8864,190.8864,190.5755,190.6726,16842.0
2024-06-28 12:10:00,196.25,196.26,196.14,196.16,7494.0,190.6726,190.6823,190.5657,190.5852,7494.0
2024-06-28 12:15:00,196.13,196.23,195.83,196.13,16471.0,190.556,190.6532,190.2645,190.556,16471.0
2024-06-28 12:20:00,196.14,196.53,196.1,196.52,8969.0,190.5657,190.9447,190.5269,190.9349,8969.0
2024-06-28 12:25:00,196.54,196.69,196.52,196.63,8267.0,190.9544,191.1001,190.9349,191.0418,8267.0
2024-06-28 12:30:00,196.6,196.62,196.29,196.33,8074.0,191.0127,191.0321,190.7115,190.7503,8074.0
2024-06-28 12:35:00,196.33,196.33,195.86,195.9,6807.0,190.7503,190.7503,190.2937,190.3326,6807.0
2024-06-28 12:40:00,195.83,195.91,195.72,195.88,7248.0,190.2645,190.3423,190.1577,190.3131,7248.0
2024-06-28 12:45:00,195.85,195.91,195.61,195.78,7600.0,190.284,190.3423,190.0508,190.216,7600.0
2024-06-28 12:50:00,195.78,195.79,195.56,195.61,19611.0,190.216,190.2257,190.0022,190.0508,19611.0
2024-06-28 12:55:00,195.58,195.7,195.54,195.66,11581.0,190.0217,190.1382,189.9828,190.0994,11581.0
2024-06-28 13:00:00,195.67,195.73,195.58,195.59,12808.0,190.1091,190.1674,190.0217,190.0314,12808.0
2024-06-28 13:05:00,195.61,196.07,195.58,196.06,21661.0,190.0508,190.4977,190.0217,190.488,21661.0
2024-06-28 13:10:00,196.09,196.17,196.04,196.1,15771.0,190.5172,190.5949,190.4686,190.5269,15771.0
2024-06-28 13:15:00,196.1,196.22,195.99,196.21,11918.0,190.5269,190.6435,190.42,190.6337,11918.0
2024-06-28 13:20:00,196.21,196.46,196.2,196.38,8203.0,190.6337,190.8766,190.624,190.7989,8203.0
2024-06-28 13:25:00,196.35,196.35,195.98,195.98,25468.0,190.7698,190.7698,190.4103,190.4103,25468.0
2024-06-28 13:30:00,195.95,196.11,195.86,195.86,7874.0,190.3811,190.5366,190.2937,190.2937,7874.0
2024-06-28 13:35:00,195.86,195.87,195.58,195.64,10261.0,190.2937,190.3034,190.0217,190.0799,10261.0
2024-06-28 13:40:00,195.64,195.67,195.52,195.53,8797.0,190.0799,190.1091,189.9634,189.9731,8797.0
2024-06-28 13:45:00,195.5,195.56,195.42,195.47,14964.0,189.9439,190.0022,189.8662,189.9148,14964.0
2024-06-28 13:50:00,195.49,195.52,195.24,195.38,12842.0,189.9342,189.9634,189.6913,189.8273,12842.0
2024-06-28 13:55:00,195.36,195.49,195.25,195.26,12723.0,189.8079,189.9342,189.701,189.7107,12723.0
2024-06-28 14:00:00,195.26,195.33,195.11,195.3,10875.0,189.7107,189.7788,189.565,189.7496,10875.0
2024-06-28 14:05:00,195.24,195.25,194.94,195.05,8175.0,189.6913,189.701,189.3998,189.5067,8175.0
2024-06-28 14:10:00,195.05,195.22,195.02,195.19,6775.0,189.5067,189.6719,189.4776,189.6427,6775.0
2024-06-28 14:15:00,195.25,195.27,194.92,194.98,9732.0,189.701,189.7205,189.3804,189.4387,9732.0
2024-06-28 14:20:00,194.95,194.95,194.4,194.46,9538.0,189.4096,189.4096,188.8752,188.9335,9538.0
2024-06-28 14:25:00,194.45,194.78,194.44,194.57,12972.0,188.9238,189.2444,188.9141,189.0404,12972.0
2024-06-28 14:30:00,194.59,194.66,194.48,194.55,8247.0,189.0598,189.1278,188.9529,189.0209,8247.0
2024-06-28 14:35:00,194.6,194.75,194.56,194.65,6575.0,189.0695,189.2152,189.0306,189.1181,6575.0
2024-06-28 14:40:00,194.65,194.81,194.59,194.65,8667.0,189.1181,189.2735,189.0598,189.1181,8667.0
2024-06-28 14:45:00,194.68,194.7,194.43,194.43,22835.0,189.1472,189.1667,188.9043,188.9043,22835.0
2024-06-28 14:50:00,194.33,194.7,194.33,194.57,24966.0,188.8072,189.1667,188.8072,189.0404,24966.0
2024-06-28 14:55:00,194.6,194.68,194.53,194.68,8847.0,189.0695,189.1472,189.0015,189.1472,8847.0
2024-06-28 15:00:00,194.63,194.66,194.45,194.55,12315.0,189.0987,189.1278,188.9238,189.0209,12315.0
2024-06-28 15:05:00,194.46,194.55,194.34,194.41,10937.0,188.9335,189.0209,188.8169,188.8849,10937.0
2024-06-28 15:10:00,194.41,194.46,194.31,194.46,10828.0,188.8849,188.9335,188.7877,188.9335,10828.0
2024-06-28 15:15:00,194.43,194.55,194.39,194.5,8107.0,188.9043,189.0209,188.8655,188.9723,8107.0
2024-06-28 15:20:00,194.49,194.59,194.33,194.42,12863.0,188.9626,189.0598,188.8072,188.8946,12863.0
2024-06-28 15:25:00,194.38,194.59,194.38,194.44,9399.0,188.8558,189.0598,188.8558,188.9141,9399.0
2024-06-28 15:30:00,194.43,194.49,193.73,193.99,22078.0,188.9043,188.9626,188.2242,188.4768,22078.0
2024-06-28 15:35:00,194.01,194.65,194.01,194.64,18088.0,188.4963,189.1181,188.4963,189.1084,18088.0
2024-06-28 15:40:00,194.66,195.03,194.65,194.81,25808.0,189.1278,189.4873,189.1181,189.2735,25808.0
2024-06-28 15:45:00,194.77,195.02,194.69,194.96,22849.0,189.2347,189.4776,189.1569,189.4193,22849.0
2024-06-28 15:50:00,194.91,195.33,194.42,194.77,124686.0,189.3707,189.7788,188.8946,189.2347,124686.0
2024-06-28 15:55:00,194.8,194.96,194.26,194.38,329151.0,189.2638,189.4193,188.7392,188.8558,329151.0
2024-07-01 09:30:00,194.3,194.3,192.74,193.52,66984.0,188.778,188.778,187.2624,188.0202,66984.0
2024-07-01 09:35:00,193.53,194.13,193.37,194.0,14998.0,188.0299,188.6129,187.8745,188.4866,14998.0
2024-07-01 09:40:00,193.84,193.85,193.46,193.47,13262.0,188.3311,188.3408,187.9619,187.9716,13262.0
2024-07-01 09:45:00,193.46,193.47,193.04,193.4,16876.0,187.9619,187.9716,187.5538,187.9036,16876.0
2024-07-01 09:50:00,193.4,193.85,193.31,193.76,15256.0,187.9036,188.3408,187.8162,188.2534,15256.0
2024-07-01 09:55:00,193.71,194.17,193.66,193.92,10278.0,188.2048,188.6517,188.1562,188.4088,10278.0
2024-07-01 10:00:00,193.97,194.45,193.97,194.29,51648.0,188.4574,188.9238,188.4574,188.7683,51648.0
2024-07-01 10:05:00,194.4,194.49,194.13,194.23,11208.0,188.8752,188.9626,188.6129,188.71,11208.0
2024-07-01 10:10:00,194.17,194.17,193.43,193.46,14006.0,188.6517,188.6517,187.9328,187.9619,14006.0
2024-07-01 10:15:00,193.44,194.0,193.27,193.95,15328.0,187.9425,188.4866,187.7773,188.438,15328.0
2024-07-01 10:20:00,194.03,194.04,193.56,193.81,12539.0,188.5157,188.5254,188.0591,188.302,12539.0
2024-07-01 10:25:00,193.89,194.08,193.86,193.96,18834.0,188.3797,188.5643,188.3505,188.4477,18834.0
2024-07-01 10:30:00,194.06,194.25,193.82,193.82,9788.0,188.5448,188.7294,188.3117,188.3117,9788.0
2024-07-01 10:35:00,193.79,193.94,193.5,193.5,19779.0,188.2825,188.4283,188.0008,188.0008,19779.0
2024-07-01 10:40:00,193.46,193.66,193.35,193.37,17062.0,187.9619,188.1562,187.855,187.8745,17062.0
2024-07-01 10:45:00,193.38,193.52,193.04,193.04,10300.0,187.8842,188.0202,187.5538,187.5538,10300.0
2024-07-01 10:50:00,193.07,193.29,192.84,192.94,20237.0,187.583,187.7967,187.3595,187.4567,20237.0
2024-07-01 10:55:00,192.9,193.38,192.89,193.31,29857.0,187.4178,187.8842,187.4081,187.8162,29857.0
2024-07-01 11:00:00,193.3,193.38,192.91,193.08,6553.0,187.8064,187.8842,187.4275,187.5927,6553.0
2024-07-01 11:05:00,193.11,193.28,192.95,192.98,8537.0,187.6218,187.787,187.4664,187.4955,8537.0
2024-07-01 11:10:00,192.94,193.4,192.91,193.36,8136.0,187.4567,187.9036,187.4275,187.8647,8136.0
2024-07-01 11:15:00,193.36,193.36,193.18,193.2,8216.0,187.8647,187.8647,187.6899,187.7093,8216.0
2024-07-01 11:20:00,193.2,193.29,192.96,193.05,9553.0,187.7093,187.7967,187.4761,187.5636,9553.0
2024-07-01 11:25:00,193.06,193.27,193.01,193.23,10672.0,187.5733,187.7773,187.5247,187.7384,10672.0
2024-07-01 11:30:00,193.22,193.22,193.06,193.17,18017.0,187.7287,187.7287,187.5733,187.6801,18017.0
2024-07-01 11:35:00,193.28,193.37,193.17,193.21,5764.0,187.787,187.8745,187.6801,187.719,5764.0
2024-07-01 11:40:00,193.22,193.58,193.22,193.42,10227.0,187.7287,188.0785,187.7287,187.923,10227.0
2024-07-01 11:45:00,193.44,193.61,193.4,193.61,6155.0,187.9425,188.1076,187.9036,188.1076,6155.0
2024-07-01 11:50:00,193.63,193.86,193.61,193.78,7945.0,188.1271,188.3505,188.1076,188.2728,7945.0
2024-07-01 11:55:00,193.8,193.93,193.7,193.91,8458.0,188.2922,188.4185,188.1951,188.3991,8458.0
2024-07-01 12:00:00,193.9,193.91,193.76,193.81,7475.0,188.3894,188.3991,188.2534,188.302,7475.0
2024-07-01 12:05:00,193.75,194.07,193.72,194.07,7409.0,188.2437,188.5546,188.2145,188.5546,7409.0
2024-07-01 12:10:00,194.09,194.23,193.98,194.22,6524.0,188.574,188.71,188.4671,188.7003,6524.0
2024-07-01 12:15:00,194.23,194.42,194.22,194.28,10088.0,188.71,188.8946,188.7003,188.7586,10088.0
2024-07-01 12:20:00,194.28,194.39,194.2,194.36,8044.0,188.7586,188.8655,188.6809,188.8363,8044.0
2024-07-01 12:25:00,194.34,194.36,194.08,194.09,5148.0,188.8169,188.8363,188.5643,188.574,5148.0
2024-07-01 12:30:00,194.08,194.1,193.89,193.95,6424.0,188.5643,188.5837,188.3797,188.438,6424.0
2024-07-01 12:35:00,193.9,193.93,193.78,193.82,5796.0,188.3894,188.4185,188.2728,188.3117,5796.0
2024-07-01 12:40:00,193.87,193.87,193.71,193.77,7547.0,188.3602,188.3602,188.2048,188.2631,7547.0
2024-07-01 12:45:00,193.81,193.89,193.74,193.75,5418.0,188.302,188.3797,188.2339,188.2437,5418.0
2024-07-01 12:50:00,193.74,193.8,193.72,193.79,5716.0,188.2339,188.2922,188.2145,188.2825,5716.0
2024-07-01 12:55:00,193.79,193.8,193.6,193.69,5815.0,188.2825,188.2922,188.0979,188.1854,5815.0
2024-07-01 13:00:00,193.74,193.77,193.45,193.49,7264.0,188.2339,188.2631,187.9522,187.991,7264.0
2024-07-01 13:05:00,193.48,193.56,193.4,193.44,3765.0,187.9813,188.0591,187.9036,187.9425,3765.0
2024-07-01 13:10:00,193.41,193.65,193.39,193.61,9690.0,187.9133,188.1465,187.8939,188.1076,9690.0
2024-07-01 13:15:00,193.62,193.8,193.6,193.79,7367.0,188.1174,188.2922,188.0979,188.2825,7367.0
2024-07-01 13:20:00,193.77,193.81,193.54,193.65,8024.0,188.2631,188.302,188.0396,188.1465,8024.0
2024-07-01 13:25:00,193.67,193.89,193.67,193.89,8399.0,188.1659,188.3797,188.1659,188.3797,8399.0
2024-07-01 13:30:00,193.89,193.89,193.73,193.78,5035.0,188.3797,188.3797,188.2242,188.2728,5035.0
2024-07-01 13:35:00,193.8,193.98,193.8,193.95,8841.0,188.2922,188.4671,188.2922,188.438,8841.0
2024-07-01 13:40:00,193.94,194.07,193.92,193.94,12052.0,188.4283,188.5546,188.4088,188.4283,12052.0
2024-07-01 13:45:00,193.94,194.19,193.92,194.09,9183.0,188.4283,188.6712,188.4088,188.574,9183.0
2024-07-01 13:50:00,194.05,194.06,193.78,193.81,3536.0,188.5351,188.5448,188.2728,188.302,3536.0
2024-07-01 13:55:00,193.73,193.73,193.52,193.64,10245.0,188.2242,188.2242,188.0202,188.1368,10245.0
2024-07-01 14:00:00,193.62,193.62,193.36,193.53,9451.0,188.1174,188.1174,187.8647,188.0299,9451.0
2024-07-01 14:05:00,193.54,193.72,193.49,193.71,6917.0,188.0396,188.2145,187.991,188.2048,6917.0
2024-07-01 14:10:00,193.69,193.9,193.61,193.77,15668.0,188.1854,188.3894,188.1076,188.2631,15668.0
2024-07-01 14:15:00,193.81,194.21,193.81,194.15,12617.0,188.302,188.6906,188.302,188.6323,12617.0
2024-07-01 14:20:00,194.17,194.17,193.9,193.92,12916.0,188.6517,188.6517,188.3894,188.4088,12916.0
2024-07-01 14:25:00,193.95,193.95,193.6,193.61,6887.0,188.438,188.438,188.0979,188.1076,6887.0
2024-07-01 14:30:00,193.59,193.76,193.38,193.76,33713.0,188.0882,188.2534,187.8842,188.2534,33713.0
2024-07-01 14:35:00,193.77,193.91,193.75,193.86,16025.0,188.2631,188.3991,188.2437,188.3505,16025.0
2024-07-01 14:40:00,193.82,194.05,193.79,194.04,19369.0,188.3117,188.5351,188.2825,188.5254,19369.0
2024-07-01 14:45:00,194.0,194.08,193.87,194.03,17802.0,188.4866,188.5643,188.3602,188.5157,17802.0
2024-07-01 14:50:00,194.04,194.04,193.88,193.89,8288.0,188.5254,188.5254,188.37,188.3797,8288.0
2024-07-01 14:55:00,193.89,193.97,193.78,193.85,10967.0,188.3797,188.4574,188.2728,188.3408,10967.0
2024-07-01 15:00:00,193.84,193.93,193.81,193.93,15060.0,188.3311,188.4185,188.302,188.4185,15060.0
2024-07-01 15:05:00,193.96,194.1,193.96,194.06,13758.0,188.4477,188.5837,188.4477,188.5448,13758.0
2024-07-01 15:10:00,194.06,194.29,194.05,194.25,11116.0,188.5448,188.7683,188.5351,188.7294,11116.0
2024-07-01 15:15:00,194.26,194.35,194.19,194.19,10717.0,188.7392,188.8266,188.6712,188.6712,10717.0
2024-07-01 15:20:00,194.23,194.51,194.16,194.49,18411.0,188.71,188.9821,188.642,188.9626,18411.0
2024-07-01 15:25:00,194.46,194.46,194.0,194.02,16459.0,188.9335,188.9335,188.4866,188.506,16459.0
2024-07-01 15:30:00,194.06,194.26,193.97,194.15,16409.0,188.5448,188.7392,188.4574,188.6323,16409.0
2024-07-01 15:35:00,194.2,194.26,194.0,194.05,9412.0,188.6809,188.7392,188.4866,188.5351,9412.0
2024-07-01 15:40:00,194.11,194.21,194.03,194.03,18907.0,188.5934,188.6906,188.5157,188.5157,18907.0
2024-07-01 15:45:00,194.03,194.04,193.83,193.88,21761.0,188.5157,188.5254,188.3214,188.37,21761.0
2024-07-01 15:50:00,193.89,194.74,193.88,194.65,45344.0,188.3797,189.2055,188.37,189.1181,45344.0
2024-07-01 15:55:00,194.72,194.98,194.54,194.54,229479.0,189.1861,189.4387,189.0112,189.0112,229479.0
2024-07-02 09:30:00,194.99,196.83,194.45,196.61,112915.0,189.4484,191.2361,188.9238,191.0224,112915.0
2024-07-02 09:35:00,196.61,197.13,196.43,196.89,56562.0,191.0224,191.5276,190.8475,191.2944,56562.0
2024-07-02 09:40:00,196.81,197.07,196.64,197.07,26476.0,191.2167,191.4693,191.0515,191.4693,26476.0
2024-07-02 09:45:00,197.0,197.44,196.54,196.54,12912.0,191.4013,191.8288,190.9544,190.9544,12912.0
2024-07-02 09:50:00,196.57,196.73,196.24,196.73,13310.0,190.9835,191.139,190.6629,191.139,13310.0
2024-07-02 09:55:00,196.69,196.79,196.55,196.79,24016.0,191.1001,191.1973,190.9641,191.1973,24016.0
2024-07-02 10:00:00,196.77,196.77,196.47,196.48,22772.0,191.1778,191.1778,190.8864,190.8961,22772.0
2024-07-02 10:05:00,196.55,196.72,196.41,196.64,18564.0,190.9641,191.1293,190.8281,191.0515,18564.0
2024-07-02 10:10:00,196.61,196.72,196.46,196.5,30169.0,191.0224,191.1293,190.8766,190.9155,30169.0
2024-07-02 10:15:00,196.35,196.35,195.84,195.89,10616.0,190.7698,190.7698,190.2743,190.3228,10616.0
2024-07-02 10:20:00,195.91,195.98,195.65,195.8,11241.0,190.3423,190.4103,190.0897,190.2354,11241.0
2024-07-02 10:25:00,195.79,196.09,195.75,196.09,6855.0,190.2257,190.5172,190.1868,190.5172,6855.0
2024-07-02 10:30:00,196.06,196.38,196.05,196.32,9621.0,190.488,190.7989,190.4783,190.7406,9621.0
2024-07-02 10:35:00,196.39,196.39,196.03,196.31,7400.0,190.8086,190.8086,190.4589,190.7309,7400.0
2024-07-02 10:40:00,196.39,196.56,196.19,196.21,4776.0,190.8086,190.9738,190.6143,190.6337,4776.0
2024-07-02 10:45:00,196.11,196.32,196.01,196.27,7472.0,190.5366,190.7406,190.4394,190.692,7472.0
2024-07-02 10:50:00,196.31,196.49,196.23,196.49,12794.0,190.7309,190.9058,190.6532,190.9058,12794.0
2024-07-02 10:55:00,196.54,196.68,196.43,196.61,9961.0,190.9544,191.0904,190.8475,191.0224,9961.0
2024-07-02 11:00:00,196.65,196.91,196.64,196.9,22447.0,191.0612,191.3139,191.0515,191.3041,22447.0
2024-07-02 11:05:00,196.91,196.94,196.71,196.71,6230.0,191.3139,191.343,191.1195,191.1195,6230.0
2024-07-02 11:10:00,196.68,196.68,196.46,196.55,4343.0,191.0904,191.0904,190.8766,190.9641,4343.0
2024-07-02 11:15:00,196.62,196.71,196.58,196.65,3798.0,191.0321,191.1195,190.9932,191.0612,3798.0
2024-07-02 11:20:00,196.65,196.73,196.4,196.73,6073.0,191.0612,191.139,190.8183,191.139,6073.0
2024-07-02 11:25:00,196.74,196.76,196.43,196.74,5143.0,191.1487,191.1681,190.8475,191.1487,5143.0
2024-07-02 11:30:00,196.79,197.02,196.79,196.82,5662.0,191.1973,191.4207,191.1973,191.2264,5662.0
2024-07-02 11:35:00,196.83,197.04,196.79,197.03,5817.0,191.2361,191.4402,191.1973,191.4304,5817.0
2024-07-02 11:40:00,196.97,197.03,196.87,196.94,8007.0,191.3721,191.4304,191.275,191.343,8007.0
2024-07-02 11:45:00,196.91,197.18,196.88,197.1,18996.0,191.3139,191.5762,191.2847,191.4985,18996.0
2024-07-02 11:50:00,197.13,197.13,197.0,197.06,16208.0,191.5276,191.5276,191.4013,191.4596,16208.0
2024-07-02 11:55:00,197.0,197.07,196.75,196.8,25460.0,191.4013,191.4693,191.1584,191.207,25460.0
2024-07-02 12:00:00,196.8,196.8,196.6,196.69,22556.0,191.207,191.207,191.0127,191.1001,22556.0
2024-07-02 12:05:00,196.73,196.89,196.66,196.75,3524.0,191.139,191.2944,191.071,191.1584,3524.0
2024-07-02 12:10:00,196.8,196.8,196.58,196.58,15026.0,191.207,191.207,190.9932,190.9932,15026.0
2024-07-02 12:15:00,196.61,196.73,196.54,196.66,18641.0,191.0224,191.139,190.9544,191.071,18641.0
2024-07-02 12:20:00,196.64,196.78,196.59,196.76,8437.0,191.0515,191.1875,191.0029,191.1681,8437.0
2024-07-02 12:25:00,196.79,196.81,196.7,196.77,5730.0,191.1973,191.2167,191.1098,191.1778,5730.0
2024-07-02 12:30:00,196.76,196.87,196.73,196.77,3831.0,191.1681,191.275,191.139,191.1778,3831.0
2024-07-02 12:35:00,196.76,196.78,196.68,196.75,4579.0,191.1681,191.1875,191.0904,191.1584,4579.0
2024-07-02 12:40:00,196.75,196.82,196.73,196.73,4187.0,191.1584,191.2264,191.139,191.139,4187.0
2024-07-02 12:45:00,196.75,197.03,196.75,196.91,8014.0,191.1584,191.4304,191.1584,191.3139,8014.0
2024-07-02 12:50:00,196.94,197.07,196.92,197.04,6850.0,191.343,191.4693,191.3236,191.4402,6850.0
2024-07-02 12:55:00,197.09,197.23,196.98,196.99,7055.0,191.4887,191.6248,191.3819,191.3916,7055.0
2024-07-02 13:00:00,197.03,197.15,196.99,197.11,7036.0,191.4304,191.547,191.3916,191.5082,7036.0
2024-07-02 13:05:00,197.18,197.53,197.18,197.53,4330.0,191.5762,191.9162,191.5762,191.9162,4330.0
2024-07-02 13:10:00,197.64,197.76,197.61,197.61,6416.0,192.0231,192.1397,191.994,191.994,6416.0
2024-07-02 13:15:00,197.67,197.77,197.53,197.67,9065.0,192.0523,192.1494,191.9162,192.0523,9065.0
2024-07-02 13:20:00,197.65,197.68,197.42,197.48,14738.0,192.0328,192.062,191.8094,191.8677,14738.0
2024-07-02 13:25:00,197.44,197.58,197.44,197.58,3354.0,191.8288,191.9648,191.8288,191.9648,3354.0
2024-07-02 13:30:00,197.55,197.6,197.44,197.44,6581.0,191.9357,191.9842,191.8288,191.8288,6581.0
2024-07-02 13:35:00,197.5,197.5,197.33,197.44,8168.0,191.8871,191.8871,191.7219,191.8288,8168.0
2024-07-02 13:40:00,197.43,197.57,197.42,197.53,4851.0,191.8191,191.9551,191.8094,191.9162,4851.0
2024-07-02 13:45:00,197.53,197.55,197.48,197.54,3321.0,191.9162,191.9357,191.8677,191.9259,3321.0
2024-07-02 13:50:00,197.56,197.65,197.52,197.61,5060.0,191.9454,192.0328,191.9065,191.994,5060.0
2024-07-02 13:55:00,197.62,197.71,197.56,197.56,6483.0,192.0037,192.0911,191.9454,191.9454,6483.0
2024-07-02 14:00:00,197.56,197.76,197.48,197.76,14170.0,191.9454,192.1397,191.8677,192.1397,14170.0
2024-07-02 14:05:00,197.76,198.06,197.7,198.06,18227.0,192.1397,192.4312,192.0814,192.4312,18227.0
2024-07-02 14:10:00,198.08,198.3,198.05,198.05,6492.0,192.4506,192.6643,192.4215,192.4215,6492.0
2024-07-02 14:15:00,198.06,198.07,197.95,198.0,15166.0,192.4312,192.4409,192.3243,192.3729,15166.0
2024-07-02 14:20:00,198.01,198.15,198.0,198.15,5939.0,192.3826,192.5186,192.3729,192.5186,5939.0
2024-07-02 14:25:00,198.14,198.26,198.14,198.19,5390.0,192.5089,192.6255,192.5089,192.5575,5390.0
2024-07-02 14:30:00,198.11,198.22,198.08,198.12,4449.0,192.4797,192.5866,192.4506,192.4895,4449.0
2024-07-02 14:35:00,198.15,198.32,198.12,198.21,6738.0,192.5186,192.6838,192.4895,192.5769,6738.0
2024-07-02 14:40:00,198.2,198.39,198.13,198.39,9156.0,192.5672,192.7518,192.4992,192.7518,9156.0
2024-07-02 14:45:00,198.39,198.44,198.22,198.36,11242.0,192.7518,192.8004,192.5866,192.7226,11242.0
2024-07-02 14:50:00,198.41,198.48,198.38,198.42,7937.0,192.7712,192.8392,192.7421,192.7809,7937.0
2024-07-02 14:55:00,198.4,198.57,198.37,198.38,8239.0,192.7615,192.9267,192.7324,192.7421,8239.0
2024-07-02 15:00:00,198.34,198.59,198.34,198.57,8822.0,192.7032,192.9461,192.7032,192.9267,8822.0
2024-07-02 15:05:00,198.59,198.61,198.49,198.59,7366.0,192.9461,192.9655,192.8489,192.9461,7366.0
2024-07-02 15:10:00,198.56,198.59,198.45,198.55,7040.0,192.917,192.9461,192.8101,192.9072,7040.0
2024-07-02 15:15:00,198.55,198.66,198.52,198.62,17327.0,192.9072,193.0141,192.8781,192.9753,17327.0
2024-07-02 15:20:00,198.6,198.72,198.59,198.7,24277.0,192.9558,193.0724,192.9461,193.053,24277.0
2024-07-02 15:25:00,198.7,198.92,198.7,198.89,28344.0,193.053,193.2667,193.053,193.2376,28344.0
2024-07-02 15:30:00,198.89,198.91,198.73,198.89,25907.0,193.2376,193.257,193.0821,193.2376,25907.0
2024-07-02 15:35:00,198.9,198.99,198.79,198.8,33927.0,193.2473,193.3347,193.1404,193.1501,33927.0
2024-07-02 15:40:00,198.81,199.05,198.7,199.0,44250.0,193.1599,193.393,193.053,193.3445,44250.0
2024-07-02 15:45:00,199.0,199.0,198.44,198.44,36717.0,193.3445,193.3445,192.8004,192.8004,36717.0
2024-07-02 15:50:00,198.41,198.77,198.39,198.53,52346.0,192.7712,193.121,192.7518,192.8878,52346.0
2024-07-02 15:55:00,198.52,198.62,198.31,198.49,199872.0,192.8781,192.9753,192.6741,192.8489,199872.0
2024-07-03 09:30:00,198.13,198.32,197.31,197.53,62311.0,192.4992,192.6838,191.7025,191.9162,62311.0
2024-07-03 09:35:00,197.52,197.52,196.2,196.37,26134.0,191.9065,191.9065,190.624,190.7892,26134.0
2024-07-03 09:40:00,196.3,196.85,196.09,196.74,23742.0,190.7212,191.2556,190.5172,191.1487,23742.0
2024-07-03 09:45:00,196.74,197.18,196.45,197.09,15029.0,191.1487,191.5762,190.8669,191.4887,15029.0
2024-07-03 09:50:00,197.19,197.55,197.0,197.15,25443.0,191.5859,191.9357,191.4013,191.547,25443.0
2024-07-03 09:55:00,197.23,197.64,197.19,197.53,22170.0,191.6248,192.0231,191.5859,191.9162,22170.0
2024-07-03 10:00:00,197.64,197.75,197.02,197.24,22474.0,192.0231,192.13,191.4207,191.6345,22474.0
2024-07-03 10:05:00,197.19,197.66,197.19,197.39,16494.0,191.5859,192.0425,191.5859,191.7802,16494.0
2024-07-03 10:10:00,197.38,197.56,197.31,197.49,15519.0,191.7705,191.9454,191.7025,191.8774,15519.0
2024-07-03 10:15:00,197.49,197.76,197.41,197.61,20791.0,191.8774,192.1397,191.7996,191.994,20791.0
2024-07-03 10:20:00,197.52,197.67,197.4,197.51,20883.0,191.9065,192.0523,191.7899,191.8968,20883.0
2024-07-03 10:25:00,197.51,197.81,197.28,197.55,29087.0,191.8968,192.1883,191.6733,191.9357,29087.0
2024-07-03 10:30:00,197.52,197.56,197.33,197.36,12930.0,191.9065,191.9454,191.7219,191.7511,12930.0
2024-07-03 10:35:00,197.31,197.56,197.15,197.36,26266.0,191.7025,191.9454,191.547,191.7511,26266.0
2024-07-03 10:40:00,197.31,197.56,197.19,197.49,13450.0,191.7025,191.9454,191.5859,191.8774,13450.0
2024-07-03 10:45:00,197.42,197.78,197.42,197.75,25038.0,191.8094,192.1591,191.8094,192.13,25038.0
2024-07-03 10:50:00,197.79,197.85,197.6,197.68,19401.0,192.1688,192.2271,191.9842,192.062,19401.0
2024-07-03 10:55:00,197.68,197.75,197.44,197.55,20024.0,192.062,192.13,191.8288,191.9357,20024.0
2024-07-03 11:00:00,197.57,197.74,197.55,197.67,17041.0,191.9551,192.1203,191.9357,192.0523,17041.0
2024-07-03 11:05:00,197.67,197.96,197.67,197.96,11587.0,192.0523,192.334,192.0523,192.334,11587.0
2024-07-03 11:10:00,197.89,198.11,197.85,198.11,20002.0,192.266,192.4797,192.2271,192.4797,20002.0
2024-07-03 11:15:00,198.11,198.11,197.86,198.03,8126.0,192.4797,192.4797,192.2369,192.402,8126.0
2024-07-03 11:20:00,198.0,198.27,198.0,198.23,16444.0,192.3729,192.6352,192.3729,192.5963,16444.0
2024-07-03 11:25:00,198.14,198.19,197.97,198.15,12467.0,192.5089,192.5575,192.3437,192.5186,12467.0
2024-07-03 11:30:00,198.12,198.27,197.95,198.27,18714.0,192.4895,192.6352,192.3243,192.6352,18714.0
2024-07-03 11:35:00,198.24,198.37,198.23,198.25,15831.0,192.6061,192.7324,192.5963,192.6158,15831.0
2024-07-03 11:40:00,198.23,198.41,198.12,198.36,11644.0,192.5963,192.7712,192.4895,192.7226,11644.0
2024-07-03 11:45:00,198.31,198.32,198.06,198.17,13218.0,192.6741,192.6838,192.4312,192.538,13218.0
2024-07-03 11:50:00,198.12,198.3,198.1,198.22,11776.0,192.4895,192.6643,192.47,192.5866,11776.0
2024-07-03 11:55:00,198.22,198.42,198.21,198.42,11863.0,192.5866,192.7809,192.5769,192.7809,11863.0
2024-07-03 12:00:00,198.35,198.8,198.29,198.74,32347.0,192.7129,193.1501,192.6546,193.0918,32347.0
2024-07-03 12:05:00,198.73,198.95,198.62,198.95,18454.0,193.0821,193.2959,192.9753,193.2959,18454.0
2024-07-03 12:10:00,198.98,199.05,198.91,198.95,26941.0,193.325,193.393,193.257,193.2959,26941.0
2024-07-03 12:15:00,198.94,199.34,198.91,199.28,35265.0,193.2862,193.6748,193.257,193.6165,35265.0
2024-07-03 12:20:00,199.29,199.43,199.24,199.38,21461.0,193.6262,193.7622,193.5776,193.7137,21461.0
2024-07-03 12:25:00,199.4,199.57,199.36,199.54,26358.0,193.7331,193.8983,193.6942,193.8691,26358.0
2024-07-03 12:30:00,199.53,199.57,198.78,198.84,29320.0,193.8594,193.8983,193.1307,193.189,29320.0
2024-07-03 12:35:00,198.83,199.08,198.66,198.78,14808.0,193.1793,193.4222,193.0141,193.1307,14808.0
2024-07-03 12:40:00,198.72,198.72,197.97,198.0,24432.0,193.0724,193.0724,192.3437,192.3729,24432.0
2024-07-03 12:45:00,198.0,198.0,197.3,197.35,36010.0,192.3729,192.3729,191.6928,191.7413,36010.0
2024-07-03 12:50:00,197.28,197.96,197.28,197.89,51378.0,191.6733,192.334,191.6733,192.266,51378.0
2024-07-03 12:55:00,197.9,198.95,197.9,198.95,179840.0,192.2757,193.2959,192.2757,193.2959,179840.0
2024-07-05 09:30:00,200.1,200.1,199.31,199.31,60172.0,194.4132,194.4132,193.6456,193.6456,60172.0
2024-07-05 09:35:00,199.8,200.15,199.65,199.74,46654.0,194.1217,194.4618,193.976,194.0634,46654.0
2024-07-05 09:40:00,199.59,199.59,198.66,198.66,8713.0,193.9177,193.9177,193.0141,193.0141,8713.0
2024-07-05 09:45:00,198.67,198.72,198.01,198.11,24802.0,193.0238,193.0724,192.3826,192.4797,24802.0
2024-07-05 09:50:00,198.02,198.24,197.76,197.88,24594.0,192.3923,192.6061,192.1397,192.2563,24594.0
2024-07-05 09:55:00,197.93,198.44,197.88,197.94,8934.0,192.3049,192.8004,192.2563,192.3146,8934.0
2024-07-05 10:00:00,197.94,198.32,197.8,198.2,8109.0,192.3146,192.6838,192.1786,192.5672,8109.0
2024-07-05 10:05:00,198.12,198.14,197.38,197.52,14049.0,192.4895,192.5089,191.7705,191.9065,14049.0
2024-07-05 10:10:00,197.52,197.81,197.35,197.62,14510.0,191.9065,192.1883,191.7413,192.0037,14510.0
2024-07-05 10:15:00,197.57,197.79,197.45,197.63,7112.0,191.9551,192.1688,191.8385,192.0134,7112.0
2024-07-05 10:20:00,197.63,197.79,197.52,197.69,6177.0,192.0134,192.1688,191.9065,192.0717,6177.0
2024-07-05 10:25:00,197.71,197.72,197.41,197.43,12779.0,192.0911,192.1008,191.7996,191.8191,12779.0
2024-07-05 10:30:00,197.43,197.7,197.24,197.59,14502.0,191.8191,192.0814,191.6345,191.9745,14502.0
2024-07-05 10:35:00,197.53,197.77,197.28,197.77,6901.0,191.9162,192.1494,191.6733,192.1494,6901.0
2024-07-05 10:40:00,197.66,197.77,197.47,197.52,5761.0,192.0425,192.1494,191.8579,191.9065,5761.0
2024-07-05 10:45:00,197.49,197.91,197.46,197.77,12827.0,191.8774,192.2854,191.8482,192.1494,12827.0
2024-07-05 10:50:00,197.7,197.88,197.64,197.71,13410.0,192.0814,192.2563,192.0231,192.0911,13410.0
2024-07-05 10:55:00,197.71,197.88,197.53,197.88,35503.0,192.0911,192.2563,191.9162,192.2563,35503.0
2024-07-05 11:00:00,197.87,197.87,197.35,197.49,10564.0,192.2466,192.2466,191.7413,191.8774,10564.0
2024-07-05 11:05:00,197.42,197.71,197.41,197.66,4484.0,191.8094,192.0911,191.7996,192.0425,4484.0
2024-07-05 11:10:00,197.63,197.93,197.63,197.89,5296.0,192.0134,192.3049,192.0134,192.266,5296.0
2024-07-05 11:15:00,197.79,198.08,197.79,197.95,4302.0,192.1688,192.4506,192.1688,192.3243,4302.0
2024-07-05 11:20:00,197.95,197.95,197.67,197.93,8003.0,192.3243,192.3243,192.0523,192.3049,8003.0
2024-07-05 11:25:00,197.92,197.94,197.76,197.89,3064.0,192.2951,192.3146,192.1397,192.266,3064.0
2024-07-05 11:30:00,197.91,198.04,197.83,197.98,4786.0,192.2854,192.4117,192.2077,192.3534,4786.0
2024-07-05 11:35:00,197.97,198.07,197.88,197.91,4439.0,192.3437,192.4409,192.2563,192.2854,4439.0
2024-07-05 11:40:00,197.92,198.2,197.92,198.16,3430.0,192.2951,192.5672,192.2951,192.5283,3430.0
2024-07-05 11:45:00,198.25,198.51,198.2,198.45,7446.0,192.6158,192.8684,192.5672,192.8101,7446.0
2024-07-05 11:50:00,198.44,198.49,198.29,198.29,8610.0,192.8004,192.8489,192.6546,192.6546,8610.0
2024-07-05 11:55:00,198.34,198.54,198.34,198.46,3358.0,192.7032,192.8975,192.7032,192.8198,3358.0
2024-07-05 12:00:00,198.46,198.47,198.37,198.4,5235.0,192.8198,192.8295,192.7324,192.7615,5235.0
2024-07-05 12:05:00,198.42,198.79,198.42,198.78,11212.0,192.7809,193.1404,192.7809,193.1307,11212.0
2024-07-05 12:10:00,198.73,198.98,198.65,198.84,4319.0,193.0821,193.325,193.0044,193.189,4319.0
2024-07-05 12:15:00,198.89,198.95,198.71,198.8,8305.0,193.2376,193.2959,193.0627,193.1501,8305.0
2024-07-05 12:20:00,198.81,198.94,198.8,198.88,2853.0,193.1599,193.2862,193.1501,193.2279,2853.0
2024-07-05 12:25:00,198.88,198.88,198.71,198.78,10122.0,193.2279,193.2279,193.0627,193.1307,10122.0
2024-07-05 12:30:00,198.78,198.82,198.62,198.67,4466.0,193.1307,193.1696,192.9753,193.0238,4466.0
2024-07-05 12:35:00,198.67,198.82,198.63,198.82,5051.0,193.0238,193.1696,192.985,193.1696,5051.0
2024-07-05 12:40:00,198.85,198.9,198.72,198.73,2613.0,193.1987,193.2473,193.0724,193.0821,2613.0
2024-07-05 12:45:00,198.73,198.96,198.65,198.85,13447.0,193.0821,193.3056,193.0044,193.1987,13447.0
2024-07-05 12:50:00,198.83,198.96,198.78,198.88,5595.0,193.1793,193.3056,193.1307,193.2279,5595.0
2024-07-05 12:55:00,198.88,198.92,198.8,198.9,3301.0,193.2279,193.2667,193.1501,193.2473,3301.0
2024-07-05 13:00:00,198.9,198.9,198.79,198.87,4373.0,193.2473,193.2473,193.1404,193.2182,4373.0
2024-07-05 13:05:00,198.96,199.05,198.85,198.85,6520.0,193.3056,193.393,193.1987,193.1987,6520.0
2024-07-05 13:10:00,198.85,198.93,198.85,198.91,2968.0,193.1987,193.2764,193.1987,193.257,2968.0
2024-07-05 13:15:00,198.97,199.13,198.97,199.06,2844.0,193.3153,193.4708,193.3153,193.4028,2844.0
2024-07-05 13:20:00,199.08,199.23,199.07,199.23,1307.0,193.4222,193.5679,193.4125,193.5679,1307.0
2024-07-05 13:25:00,199.25,199.31,199.16,199.22,5248.0,193.5874,193.6456,193.4999,193.5582,5248.0
2024-07-05 13:30:00,199.22,199.39,199.21,199.31,4171.0,193.5582,193.7234,193.5485,193.6456,4171.0
2024-07-05 13:35:00,199.35,199.48,199.25,199.48,3144.0,193.6845,193.8108,193.5874,193.8108,3144.0
2024-07-05 13:40:00,199.54,199.57,199.38,199.53,4634.0,193.8691,193.8983,193.7137,193.8594,4634.0
2024-07-05 13:45:00,199.48,199.52,199.42,199.52,1513.0,193.8108,193.8497,193.7525,193.8497,1513.0
2024-07-05 13:50:00,199.56,199.56,199.43,199.51,5177.0,193.8885,193.8885,193.7622,193.84,5177.0
2024-07-05 13:55:00,199.54,199.54,199.41,199.51,4161.0,193.8691,193.8691,193.7428,193.84,4161.0
2024-07-05 14:00:00,199.53,199.59,199.19,199.2,3173.0,193.8594,193.9177,193.5291,193.5388,3173.0
2024-07-05 14:05:00,199.17,199.32,199.15,199.26,3424.0,193.5096,193.6554,193.4902,193.5971,3424.0
2024-07-05 14:10:00,199.31,199.34,199.22,199.22,3007.0,193.6456,193.6748,193.5582,193.5582,3007.0
2024-07-05 14:15:00,199.19,199.24,199.09,199.12,3778.0,193.5291,193.5776,193.4319,193.461,3778.0
2024-07-05 14:20:00,199.17,199.18,198.76,198.76,5290.0,193.5096,193.5193,193.1113,193.1113,5290.0
2024-07-05 14:25:00,198.76,198.92,198.76,198.81,6303.0,193.1113,193.2667,193.1113,193.1599,6303.0
2024-07-05 14:30:00,198.75,199.04,198.75,199.04,1995.0,193.1016,193.3833,193.1016,193.3833,1995.0
2024-07-05 14:35:00,198.98,199.1,198.97,198.97,1326.0,193.325,193.4416,193.3153,193.3153,1326.0
2024-07-05 14:40:00,198.97,199.01,198.88,198.91,4173.0,193.3153,193.3542,193.2279,193.257,4173.0
2024-07-05 14:45:00,198.89,198.94,198.8,198.8,2568.0,193.2376,193.2862,193.1501,193.1501,2568.0
2024-07-05 14:50:00,198.79,198.9,198.71,198.71,3698.0,193.1404,193.2473,193.0627,193.0627,3698.0
2024-07-05 14:55:00,198.72,198.85,198.69,198.79,5305.0,193.0724,193.1987,193.0433,193.1404,5305.0
2024-07-05 15:00:00,198.73,198.81,198.71,198.73,2163.0,193.0821,193.1599,193.0627,193.0821,2163.0
2024-07-05 15:05:00,198.69,198.85,198.69,198.84,5279.0,193.0433,193.1987,193.0433,193.189,5279.0
2024-07-05 15:10:00,198.85,199.0,198.83,198.93,4335.0,193.1987,193.3445,193.1793,193.2764,4335.0
2024-07-05 15:15:00,198.94,198.95,198.64,198.64,12531.0,193.2862,193.2959,192.9947,192.9947,12531.0
2024-07-05 15:20:00,198.68,198.76,198.62,198.74,8500.0,193.0336,193.1113,192.9753,193.0918,8500.0
2024-07-05 15:25:00,198.72,198.72,198.56,198.59,9038.0,193.0724,193.0724,192.917,192.9461,9038.0
2024-07-05 15:30:00,198.63,198.71,198.59,198.71,5899.0,192.985,193.0627,192.9461,193.0627,5899.0
2024-07-05 15:35:00,198.68,198.75,198.57,198.67,7037.0,193.0336,193.1016,192.9267,193.0238,7037.0
2024-07-05 15:40:00,198.68,198.72,198.59,198.62,10202.0,193.0336,193.0724,192.9461,192.9753,10202.0
2024-07-05 15:45:00,198.64,198.66,198.51,198.56,29896.0,192.9947,193.0141,192.8684,192.917,29896.0
2024-07-05 15:50:00,198.56,198.98,198.47,198.92,45716.0,192.917,193.325,192.8295,193.2667,45716.0
2024-07-05 15:55:00,198.89,198.98,198.69,198.76,131565.0,193.2376,193.325,193.0433,193.1113,131565.0
2024-07-08 09:30:00,200.01,201.68,199.91,200.99,123874.0,194.3258,195.9483,194.2286,195.2779,123874.0
2024-07-08 09:35:00,201.01,201.18,200.7,200.96,15395.0,195.2973,195.4625,194.9961,195.2488,15395.0
2024-07-08 09:40:00,200.87,201.1,200.57,200.7,15836.0,195.1613,195.3848,194.8698,194.9961,15836.0
2024-07-08 09:45:00,200.79,201.22,200.63,200.91,20459.0,195.0836,195.5014,194.9281,195.2002,20459.0
2024-07-08 09:50:00,200.91,200.95,200.55,200.56,18230.0,195.2002,195.239,194.8504,194.8601,18230.0
2024-07-08 09:55:00,200.63,201.16,200.57,201.04,16325.0,194.9281,195.4431,194.8698,195.3265,16325.0
2024-07-08 10:00:00,201.02,201.03,200.3,200.37,15198.0,195.307,195.3168,194.6075,194.6755,15198.0
2024-07-08 10:05:00,200.34,200.52,200.25,200.36,14087.0,194.6464,194.8213,194.5589,194.6658,14087.0
2024-07-08 10:10:00,200.34,200.65,200.34,200.5,8958.0,194.6464,194.9476,194.6464,194.8018,8958.0
2024-07-08 10:15:00,200.49,200.57,200.29,200.29,17512.0,194.7921,194.8698,194.5978,194.5978,17512.0
2024-07-08 10:20:00,200.31,200.36,200.11,200.23,58594.0,194.6172,194.6658,194.4229,194.5395,58594.0
2024-07-08 10:25:00,200.26,200.3,200.12,200.15,13105.0,194.5686,194.6075,194.4326,194.4618,13105.0
2024-07-08 10:30:00,200.15,200.28,200.05,200.22,25739.0,194.4618,194.5881,194.3646,194.5298,25739.0
2024-07-08 10:35:00,200.24,200.45,200.21,200.37,10990.0,194.5492,194.7532,194.5201,194.6755,10990.0
2024-07-08 10:40:00,200.29,200.49,200.27,200.27,8016.0,194.5978,194.7921,194.5784,194.5784,8016.0
2024-07-08 10:45:00,200.28,200.35,200.18,200.3,7474.0,194.5881,194.6561,194.4909,194.6075,7474.0
2024-07-08 10:50:00,200.29,200.38,200.24,200.28,7339.0,194.5978,194.6852,194.5492,194.5881,7339.0
2024-07-08 10:55:00,200.27,200.43,200.13,200.4,12375.0,194.5784,194.7338,194.4423,194.7047,12375.0
2024-07-08 11:00:00,200.37,200.37,199.87,199.87,15677.0,194.6755,194.6755,194.1897,194.1897,15677.0
2024-07-08 11:05:00,199.9,200.21,199.9,200.11,11115.0,194.2189,194.5201,194.2189,194.4229,11115.0
2024-07-08 11:10:00,200.08,200.2,199.95,200.07,21475.0,194.3938,194.5104,194.2675,194.384,21475.0
2024-07-08 11:15:00,200.13,200.14,199.9,199.99,12507.0,194.4423,194.4521,194.2189,194.3063,12507.0
2024-07-08 11:20:00,199.98,200.11,199.96,200.05,10312.0,194.2966,194.4229,194.2772,194.3646,10312.0
2024-07-08 11:25:00,200.03,200.26,200.01,200.25,17139.0,194.3452,194.5686,194.3258,194.5589,17139.0
2024-07-08 11:30:00,200.31,200.54,200.28,200.41,14980.0,194.6172,194.8407,194.5881,194.7144,14980.0
2024-07-08 11:35:00,200.4,200.4,199.98,200.13,20897.0,194.7047,194.7047,194.2966,194.4423,20897.0
2024-07-08 11:40:00,200.14,200.14,199.97,200.02,13579.0,194.4521,194.4521,194.2869,194.3355,13579.0
2024-07-08 11:45:00,200.03,200.03,199.84,199.86,13711.0,194.3452,194.3452,194.1606,194.18,13711.0
2024-07-08 11:50:00,199.86,199.89,199.69,199.82,16269.0,194.18,194.2092,194.0148,194.1412,16269.0
2024-07-08 11:55:00,199.81,199.96,199.75,199.93,13023.0,194.1314,194.2772,194.0731,194.248,13023.0
2024-07-08 12:00:00,199.94,200.06,199.86,199.86,9099.0,194.2577,194.3743,194.18,194.18,9099.0
2024-07-08 12:05:00,199.84,199.96,199.72,199.72,7609.0,194.1606,194.2772,194.044,194.044,7609.0
2024-07-08 12:10:00,199.64,199.75,199.55,199.75,6935.0,193.9663,194.0731,193.8788,194.0731,6935.0
2024-07-08 12:15:00,199.72,199.72,199.56,199.56,6297.0,194.044,194.044,193.8885,193.8885,6297.0
2024-07-08 12:20:00,199.54,199.54,199.43,199.53,10434.0,193.8691,193.8691,193.7622,193.8594,10434.0
2024-07-08 12:25:00,199.53,199.57,199.4,199.51,18982.0,193.8594,193.8983,193.7331,193.84,18982.0
2024-07-08 12:30:00,199.55,199.67,199.47,199.57,9765.0,193.8788,193.9954,193.8011,193.8983,9765.0
2024-07-08 12:35:00,199.58,199.84,199.4,199.76,20036.0,193.908,194.1606,193.7331,194.0829,20036.0
2024-07-08 12:40:00,199.79,200.13,199.79,200.12,7347.0,194.112,194.4423,194.112,194.4326,7347.0
2024-07-08 12:45:00,200.14,200.22,200.11,200.22,6908.0,194.4521,194.5298,194.4229,194.5298,6908.0
2024-07-08 12:50:00,200.2,200.52,200.2,200.52,4593.0,194.5104,194.8213,194.5104,194.8213,4593.0
2024-07-08 12:55:00,200.54,200.57,200.39,200.42,11710.0,194.8407,194.8698,194.695,194.7241,11710.0
2024-07-08 13:00:00,200.42,200.6,200.41,200.58,7670.0,194.7241,194.899,194.7144,194.8796,7670.0
2024-07-08 13:05:00,200.59,200.68,200.49,200.59,8932.0,194.8893,194.9767,194.7921,194.8893,8932.0
2024-07-08 13:10:00,200.58,200.67,200.5,200.65,7204.0,194.8796,194.967,194.8018,194.9476,7204.0
2024-07-08 13:15:00,200.65,200.67,200.42,200.67,6070.0,194.9476,194.967,194.7241,194.967,6070.0
2024-07-08 13:20:00,200.67,200.77,200.63,200.66,10861.0,194.967,195.0642,194.9281,194.9573,10861.0
2024-07-08 13:25:00,200.63,200.75,200.54,200.75,5317.0,194.9281,195.0447,194.8407,195.0447,5317.0
2024-07-08 13:30:00,200.73,200.73,200.52,200.64,7601.0,195.0253,195.0253,194.8213,194.9378,7601.0
2024-07-08 13:35:00,200.67,200.81,200.64,200.78,8005.0,194.967,195.103,194.9378,195.0739,8005.0
2024-07-08 13:40:00,200.75,200.83,200.63,200.63,14020.0,195.0447,195.1224,194.9281,194.9281,14020.0
2024-07-08 13:45:00,200.62,200.69,200.52,200.59,9105.0,194.9184,194.9864,194.8213,194.8893,9105.0
2024-07-08 13:50:00,200.69,200.76,200.62,200.7,5570.0,194.9864,195.0544,194.9184,194.9961,5570.0
2024-07-08 13:55:00,200.76,200.79,200.66,200.69,4820.0,195.0544,195.0836,194.9573,194.9864,4820.0
2024-07-08 14:00:00,200.69,200.78,200.52,200.76,8627.0,194.9864,195.0739,194.8213,195.0544,8627.0
2024-07-08 14:05:00,200.72,201.09,200.7,201.04,20016.0,195.0156,195.3751,194.9961,195.3265,20016.0
2024-07-08 14:10:00,201.04,201.1,200.98,201.06,13612.0,195.3265,195.3848,195.2682,195.3459,13612.0
2024-07-08 14:15:00,201.05,201.33,201.0,201.32,14097.0,195.3362,195.6082,195.2876,195.5985,14097.0
2024-07-08 14:20:00,201.3,201.53,201.23,201.52,21309.0,195.5791,195.8026,195.5111,195.7928,21309.0
2024-07-08 14:25:00,201.55,201.69,201.51,201.66,11401.0,195.822,195.958,195.7831,195.9289,11401.0
2024-07-08 14:30:00,201.67,201.71,201.42,201.56,20627.0,195.9386,195.9774,195.6957,195.8317,20627.0
2024-07-08 14:35:00,201.56,201.56,201.42,201.51,10937.0,195.8317,195.8317,195.6957,195.7831,10937.0
2024-07-08 14:40:00,201.5,201.51,201.11,201.19,12933.0,195.7734,195.7831,195.3945,195.4722,12933.0
2024-07-08 14:45:00,201.16,201.36,201.03,201.34,12265.0,195.4431,195.6374,195.3168,195.618,12265.0
2024-07-08 14:50:00,201.37,201.5,201.35,201.42,14963.0,195.6471,195.7734,195.6277,195.6957,14963.0
2024-07-08 14:55:00,201.44,201.55,201.36,201.51,10702.0,195.7151,195.822,195.6374,195.7831,10702.0
2024-07-08 15:00:00,201.48,201.51,201.39,201.4,6467.0,195.754,195.7831,195.6665,195.6762,6467.0
2024-07-08 15:05:00,201.37,201.51,201.36,201.41,9068.0,195.6471,195.7831,195.6374,195.686,9068.0
2024-07-08 15:10:00,201.4,201.49,201.33,201.34,10385.0,195.6762,195.7637,195.6082,195.618,10385.0
2024-07-08 15:15:00,201.34,201.35,201.23,201.26,10614.0,195.618,195.6277,195.5111,195.5402,10614.0
2024-07-08 15:20:00,201.25,201.49,201.24,201.37,10321.0,195.5305,195.7637,195.5208,195.6471,10321.0
2024-07-08 15:25:00,201.39,201.4,201.26,201.27,11611.0,195.6665,195.6762,195.5402,195.5499,11611.0
2024-07-08 15:30:00,201.26,201.35,201.15,201.27,9841.0,195.5402,195.6277,195.4334,195.5499,9841.0
2024-07-08 15:35:00,201.32,201.5,201.31,201.39,14027.0,195.5985,195.7734,195.5888,195.6665,14027.0
2024-07-08 15:40:00,201.36,201.46,201.17,201.27,22051.0,195.6374,195.7345,195.4528,195.5499,22051.0
2024-07-08 15:45:00,201.23,201.42,201.22,201.34,22815.0,195.5111,195.6957,195.5014,195.618,22815.0
2024-07-08 15:50:00,201.36,201.41,201.06,201.26,86277.0,195.6374,195.686,195.3459,195.5402,86277.0
2024-07-08 15:55:00,201.27,201.62,201.26,201.47,187811.0,195.5499,195.89,195.5402,195.7443,187811.0
2024-07-09 09:30:00,202.4,202.4,201.45,201.7,66645.0,196.6478,196.6478,195.7248,195.9677,66645.0
2024-07-09 09:35:00,201.72,201.9,201.27,201.27,42581.0,195.9872,196.162,195.5499,195.5499,42581.0
2024-07-09 09:40:00,201.33,201.62,201.09,201.21,15453.0,195.6082,195.89,195.3751,195.4916,15453.0
2024-07-09 09:45:00,201.29,201.29,200.96,201.05,25362.0,195.5694,195.5694,195.2488,195.3362,25362.0
2024-07-09 09:50:00,201.1,201.16,200.74,200.87,22572.0,195.3848,195.4431,195.035,195.1613,22572.0
2024-07-09 09:55:00,200.87,201.27,200.87,201.13,13603.0,195.1613,195.5499,195.1613,195.4139,13603.0
2024-07-09 10:00:00,201.14,201.14,200.88,200.94,16711.0,195.4236,195.4236,195.171,195.2293,16711.0
2024-07-09 10:05:00,200.92,200.95,200.48,200.78,12982.0,195.2099,195.239,194.7824,195.0739,12982.0
2024-07-09 10:10:00,200.74,200.99,200.71,200.93,9325.0,195.035,195.2779,195.0059,195.2196,9325.0
2024-07-09 10:15:00,200.93,201.03,200.73,200.74,17828.0,195.2196,195.3168,195.0253,195.035,17828.0
2024-07-09 10:20:00,200.74,200.74,200.52,200.56,10334.0,195.035,195.035,194.8213,194.8601,10334.0
2024-07-09 10:25:00,200.62,200.65,200.43,200.48,20507.0,194.9184,194.9476,194.7338,194.7824,20507.0
2024-07-09 10:30:00,200.53,200.59,200.27,200.59,17836.0,194.831,194.8893,194.5784,194.8893,17836.0
2024-07-09 10:35:00,200.59,200.59,200.22,200.33,18826.0,194.8893,194.8893,194.5298,194.6367,18826.0
2024-07-09 10:40:00,200.34,200.45,200.24,200.33,13660.0,194.6464,194.7532,194.5492,194.6367,13660.0
2024-07-09 10:45:00,200.34,200.44,200.13,200.21,27335.0,194.6464,194.7435,194.4423,194.5201,27335.0
2024-07-09 10:50:00,200.16,200.2,200.07,200.15,14653.0,194.4715,194.5104,194.384,194.4618,14653.0
2024-07-09 10:55:00,200.15,200.35,200.06,200.18,11197.0,194.4618,194.6561,194.3743,194.4909,11197.0
2024-07-09 11:00:00,200.16,200.22,199.9,200.0,17610.0,194.4715,194.5298,194.2189,194.316,17610.0
2024-07-09 11:05:00,199.93,200.12,199.77,200.06,17835.0,194.248,194.4326,194.0926,194.3743,17835.0
2024-07-09 11:10:00,200.06,200.06,199.85,199.96,12288.0,194.3743,194.3743,194.1703,194.2772,12288.0
2024-07-09 11:15:00,199.93,200.09,199.89,199.95,10920.0,194.248,194.4035,194.2092,194.2675,10920.0
2024-07-09 11:20:00,199.94,200.14,199.74,199.92,61888.0,194.2577,194.4521,194.0634,194.2383,61888.0
2024-07-09 11:25:00,199.92,199.97,199.62,199.81,37789.0,194.2383,194.2869,193.9468,194.1314,37789.0
2024-07-09 11:30:00,199.8,199.94,199.76,199.86,16281.0,194.1217,194.2577,194.0829,194.18,16281.0
2024-07-09 11:35:00,199.86,199.86,199.31,199.36,13865.0,194.18,194.18,193.6456,193.6942,13865.0
2024-07-09 11:40:00,199.33,199.68,199.25,199.63,12185.0,193.6651,194.0051,193.5874,193.9566,12185.0
2024-07-09 11:45:00,199.67,199.91,199.51,199.87,8976.0,193.9954,194.2286,193.84,194.1897,8976.0
2024-07-09 11:50:00,199.89,200.02,199.89,199.97,8770.0,194.2092,194.3355,194.2092,194.2869,8770.0
2024-07-09 11:55:00,199.98,200.08,199.94,200.08,14011.0,194.2966,194.3938,194.2577,194.3938,14011.0
2024-07-09 12:00:00,200.04,200.06,199.8,199.81,8256.0,194.3549,194.3743,194.1217,194.1314,8256.0
2024-07-09 12:05:00,199.83,199.93,199.8,199.83,19309.0,194.1509,194.248,194.1217,194.1509,19309.0
2024-07-09 12:10:00,199.83,199.84,199.68,199.7,8560.0,194.1509,194.1606,194.0051,194.0246,8560.0
2024-07-09 12:15:00,199.69,200.0,199.66,199.99,3891.0,194.0148,194.316,193.9857,194.3063,3891.0
2024-07-09 12:20:00,199.97,200.11,199.96,200.07,6112.0,194.2869,194.4229,194.2772,194.384,6112.0
2024-07-09 12:25:00,200.03,200.16,200.0,200.08,4176.0,194.3452,194.4715,194.316,194.3938,4176.0
2024-07-09 12:30:00,200.07,200.07,199.91,199.91,5302.0,194.384,194.384,194.2286,194.2286,5302.0
2024-07-09 12:35:00,199.89,199.91,199.73,199.73,13194.0,194.2092,194.2286,194.0537,194.0537,13194.0
2024-07-09 12:40:00,199.7,199.82,199.64,199.66,6972.0,194.0246,194.1412,193.9663,193.9857,6972.0
2024-07-09 12:45:00,199.57,199.67,199.45,199.67,2873.0,193.8983,193.9954,193.7817,193.9954,2873.0
2024-07-09 12:50:00,199.64,199.64,199.36,199.36,15496.0,193.9663,193.9663,193.6942,193.6942,15496.0
2024-07-09 12:55:00,199.37,199.55,199.37,199.54,4130.0,193.7039,193.8788,193.7039,193.8691,4130.0
2024-07-09 13:00:00,199.55,199.73,199.54,199.73,5129.0,193.8788,194.0537,193.8691,194.0537,5129.0
2024-07-09 13:05:00,199.73,199.76,199.59,199.75,7398.0,194.0537,194.0829,193.9177,194.0731,7398.0
2024-07-09 13:10:00,199.73,199.75,199.64,199.66,8583.0,194.0537,194.0731,193.9663,193.9857,8583.0
2024-07-09 13:15:00,199.65,199.65,199.21,199.3,25196.0,193.976,193.976,193.5485,193.6359,25196.0
2024-07-09 13:20:00,199.29,199.29,199.08,199.08,8489.0,193.6262,193.6262,193.4222,193.4222,8489.0
2024-07-09 13:25:00,199.16,199.49,199.16,199.49,1707.0,193.4999,193.8205,193.4999,193.8205,1707.0
2024-07-09 13:30:00,199.48,199.72,199.46,199.69,2836.0,193.8108,194.044,193.7914,194.0148,2836.0
2024-07-09 13:35:00,199.71,199.89,199.69,199.85,19095.0,194.0343,194.2092,194.0148,194.1703,19095.0
2024-07-09 13:40:00,199.81,199.88,199.76,199.88,1547.0,194.1314,194.1994,194.0829,194.1994,1547.0
2024-07-09 13:45:00,199.9,199.9,199.67,199.73,8160.0,194.2189,194.2189,193.9954,194.0537,8160.0
2024-07-09 13:50:00,199.68,199.85,199.67,199.85,6063.0,194.0051,194.1703,193.9954,194.1703,6063.0
2024-07-09 13:55:00,199.88,200.0,199.86,199.88,5575.0,194.1994,194.316,194.18,194.1994,5575.0
2024-07-09 14:00:00,199.86,199.88,199.76,199.83,5189.0,194.18,194.1994,194.0829,194.1509,5189.0
2024-07-09 14:05:00,199.85,199.88,199.82,199.84,13436.0,194.1703,194.1994,194.1412,194.1606,13436.0
2024-07-09 14:10:00,199.84,199.84,199.74,199.84,5089.0,194.1606,194.1606,194.0634,194.1606,5089.0
2024-07-09 14:15:00,199.84,199.98,199.82,199.98,11699.0,194.1606,194.2966,194.1412,194.2966,11699.0
2024-07-09 14:20:00,199.98,200.1,199.95,200.1,8922.0,194.2966,194.4132,194.2675,194.4132,8922.0
2024-07-09 14:25:00,200.12,200.2,200.07,200.08,4931.0,194.4326,194.5104,194.384,194.3938,4931.0
2024-07-09 14:30:00,200.02,200.28,199.91,200.25,11653.0,194.3355,194.5881,194.2286,194.5589,11653.0
2024-07-09 14:35:00,200.24,200.29,200.16,200.2,3445.0,194.5492,194.5978,194.4715,194.5104,3445.0
2024-07-09 14:40:00,200.15,200.35,200.1,200.31,7775.0,194.4618,194.6561,194.4132,194.6172,7775.0
2024-07-09 14:45:00,200.28,200.38,200.23,200.38,4679.0,194.5881,194.6852,194.5395,194.6852,4679.0
2024-07-09 14:50:00,200.35,200.35,200.13,200.18,5066.0,194.6561,194.6561,194.4423,194.4909,5066.0
2024-07-09 14:55:00,200.17,200.29,200.12,200.29,5058.0,194.4812,194.5978,194.4326,194.5978,5058.0
2024-07-09 15:00:00,200.33,200.33,200.2,200.25,5012.0,194.6367,194.6367,194.5104,194.5589,5012.0
2024-07-09 15:05:00,200.25,200.27,200.12,200.25,7232.0,194.5589,194.5784,194.4326,194.5589,7232.0
2024-07-09 15:10:00,200.24,200.31,200.23,200.3,7322.0,194.5492,194.6172,194.5395,194.6075,7322.0
2024-07-09 15:15:00,200.31,200.36,200.26,200.28,4504.0,194.6172,194.6658,194.5686,194.5881,4504.0
2024-07-09 15:20:00,200.28,200.3,200.1,200.12,8571.0,194.5881,194.6075,194.4132,194.4326,8571.0
2024-07-09 15:25:00,200.14,200.3,200.13,200.3,8509.0,194.4521,194.6075,194.4423,194.6075,8509.0
2024-07-09 15:30:00,200.3,200.3,200.13,200.17,16990.0,194.6075,194.6075,194.4423,194.4812,16990.0
2024-07-09 15:35:00,200.18,200.4,200.18,200.35,15691.0,194.4909,194.7047,194.4909,194.6561,15691.0
2024-07-09 15:40:00,200.33,200.39,200.26,200.34,17639.0,194.6367,194.695,194.5686,194.6464,17639.0
2024-07-09 15:45:00,200.36,200.53,200.31,200.53,23065.0,194.6658,194.831,194.6172,194.831,23065.0
2024-07-09 15:50:00,200.5,200.65,200.4,200.53,45270.0,194.8018,194.9476,194.7047,194.831,45270.0
2024-07-09 15:55:00,200.52,200.52,200.03,200.18,107703.0,194.8213,194.8213,194.3452,194.4909,107703.0
2024-07-10 09:30:00,201.57,201.66,201.0,201.56,71781.0,195.8414,195.9289,195.2876,195.8317,71781.0
2024-07-10 09:35:00,201.66,202.7,201.55,202.46,51573.0,195.9289,196.9393,195.822,196.7061,51573.0
2024-07-10 09:40:00,202.51,202.88,202.39,202.46,20431.0,196.7547,197.1142,196.6381,196.7061,20431.0
2024-07-10 09:45:00,202.4,202.61,202.19,202.19,11804.0,196.6478,196.8519,196.4438,196.4438,11804.0
2024-07-10 09:50:00,202.18,202.28,201.86,202.16,12727.0,196.4341,196.5312,196.1232,196.4146,12727.0
2024-07-10 09:55:00,202.2,202.36,201.83,202.04,10067.0,196.4535,196.609,196.094,196.2981,10067.0
2024-07-10 10:00:00,202.04,202.39,201.76,202.0,20344.0,196.2981,196.6381,196.026,196.2592,20344.0
2024-07-10 10:05:00,202.04,202.39,202.01,202.31,32097.0,196.2981,196.6381,196.2689,196.5604,32097.0
2024-07-10 10:10:00,202.21,202.42,202.04,202.27,15010.0,196.4632,196.6673,196.2981,196.5215,15010.0
2024-07-10 10:15:00,202.2,202.2,201.7,201.7,19877.0,196.4535,196.4535,195.9677,195.9677,19877.0
2024-07-10 10:20:00,201.71,201.79,201.47,201.74,32238.0,195.9774,196.0552,195.7443,196.0066,32238.0
2024-07-10 10:25:00,201.75,201.85,201.53,201.68,25199.0,196.0163,196.1135,195.8026,195.9483,25199.0
2024-07-10 10:30:00,201.67,201.9,201.58,201.67,13842.0,195.9386,196.162,195.8511,195.9386,13842.0
2024-07-10 10:35:00,201.72,201.73,201.58,201.65,27961.0,195.9872,195.9969,195.8511,195.9191,27961.0
2024-07-10 10:40:00,201.68,201.73,201.44,201.49,21218.0,195.9483,195.9969,195.7151,195.7637,21218.0
2024-07-10 10:45:00,201.53,201.61,201.37,201.53,13205.0,195.8026,195.8803,195.6471,195.8026,13205.0
2024-07-10 10:50:00,201.53,201.91,201.46,201.82,14497.0,195.8026,196.1718,195.7345,196.0843,14497.0
2024-07-10 10:55:00,201.74,201.74,201.58,201.64,8688.0,196.0066,196.0066,195.8511,195.9094,8688.0
2024-07-10 11:00:00,201.64,201.75,201.46,201.75,30324.0,195.9094,196.0163,195.7345,196.0163,30324.0
2024-07-10 11:05:00,201.72,201.85,201.71,201.84,21148.0,195.9872,196.1135,195.9774,196.1037,21148.0
2024-07-10 11:10:00,201.84,201.98,201.67,201.93,44105.0,196.1037,196.2398,195.9386,196.1912,44105.0
2024-07-10 11:15:00,201.93,201.93,201.72,201.77,12331.0,196.1912,196.1912,195.9872,196.0357,12331.0
2024-07-10 11:20:00,201.75,202.04,201.71,202.03,19051.0,196.0163,196.2981,195.9774,196.2883,19051.0
2024-07-10 11:25:00,202.02,202.12,201.91,202.1,7130.0,196.2786,196.3758,196.1718,196.3564,7130.0
2024-07-10 11:30:00,202.08,202.17,201.89,202.02,15004.0,196.3369,196.4244,196.1523,196.2786,15004.0
2024-07-10 11:35:00,201.99,201.99,201.84,201.92,8082.0,196.2495,196.2495,196.1037,196.1815,8082.0
2024-07-10 11:40:00,201.92,202.01,201.84,201.93,15676.0,196.1815,196.2689,196.1037,196.1912,15676.0
2024-07-10 11:45:00,201.92,201.95,201.82,201.84,11056.0,196.1815,196.2106,196.0843,196.1037,11056.0
2024-07-10 11:50:00,201.79,201.86,201.69,201.75,9593.0,196.0552,196.1232,195.958,196.0163,9593.0
2024-07-10 11:55:00,201.75,201.85,201.72,201.84,9385.0,196.0163,196.1135,195.9872,196.1037,9385.0
2024-07-10 12:00:00,201.84,201.88,201.74,201.83,12979.0,196.1037,196.1426,196.0066,196.094,12979.0
2024-07-10 12:05:00,201.79,201.89,201.77,201.79,18133.0,196.0552,196.1523,196.0357,196.0552,18133.0
2024-07-10 12:10:00,201.78,201.86,201.74,201.78,14353.0,196.0454,196.1232,196.0066,196.0454,14353.0
2024-07-10 12:15:00,201.8,201.99,201.74,201.81,15562.0,196.0649,196.2495,196.0066,196.0746,15562.0
2024-07-10 12:20:00,201.8,202.06,201.8,201.99,16480.0,196.0649,196.3175,196.0649,196.2495,16480.0
2024-07-10 12:25:00,201.99,202.02,201.72,201.84,20447.0,196.2495,196.2786,195.9872,196.1037,20447.0
2024-07-10 12:30:00,201.84,201.9,201.69,201.75,22095.0,196.1037,196.162,195.958,196.0163,22095.0
2024-07-10 12:35:00,201.74,201.96,201.72,201.95,18563.0,196.0066,196.2203,195.9872,196.2106,18563.0
2024-07-10 12:40:00,201.91,202.0,201.76,201.86,15571.0,196.1718,196.2592,196.026,196.1232,15571.0
2024-07-10 12:45:00,201.82,202.16,201.82,202.01,30182.0,196.0843,196.4146,196.0843,196.2689,30182.0
2024-07-10 12:50:00,201.98,202.07,201.95,202.0,19834.0,196.2398,196.3272,196.2106,196.2592,19834.0
2024-07-10 12:55:00,202.0,202.24,201.99,202.24,5553.0,196.2592,196.4924,196.2495,196.4924,5553.0
2024-07-10 13:00:00,202.23,202.34,202.15,202.33,11366.0,196.4827,196.5895,196.4049,196.5798,11366.0
2024-07-10 13:05:00,202.33,202.39,202.25,202.36,8568.0,196.5798,196.6381,196.5021,196.609,8568.0
2024-07-10 13:10:00,202.38,202.49,202.35,202.43,32089.0,196.6284,196.7353,196.5992,196.677,32089.0
2024-07-10 13:15:00,202.43,202.5,202.38,202.42,19578.0,196.677,196.745,196.6284,196.6673,19578.0
2024-07-10 13:20:00,202.45,202.56,202.3,202.34,6977.0,196.6964,196.8033,196.5507,196.5895,6977.0
2024-07-10 13:25:00,202.32,202.58,202.32,202.55,5473.0,196.5701,196.8227,196.5701,196.7936,5473.0
2024-07-10 13:30:00,202.55,202.62,202.47,202.61,6601.0,196.7936,196.8616,196.7158,196.8519,6601.0
2024-07-10 13:35:00,202.59,202.65,202.52,202.61,9335.0,196.8324,196.8907,196.7644,196.8519,9335.0
2024-07-10 13:40:00,202.61,202.78,202.61,202.66,11816.0,196.8519,197.017,196.8519,196.9004,11816.0
2024-07-10 13:45:00,202.64,202.76,202.6,202.73,16643.0,196.881,196.9976,196.8421,196.9684,16643.0
2024-07-10 13:50:00,202.73,202.93,202.69,202.75,26552.0,196.9684,197.1628,196.9296,196.9879,26552.0
2024-07-10 13:55:00,202.7,202.77,202.59,202.67,24931.0,196.9393,197.0073,196.8324,196.9102,24931.0
2024-07-10 14:00:00,202.68,202.72,202.61,202.68,12721.0,196.9199,196.9587,196.8519,196.9199,12721.0
2024-07-10 14:05:00,202.68,202.78,202.68,202.7,23819.0,196.9199,197.017,196.9199,196.9393,23819.0
2024-07-10 14:10:00,202.67,202.77,202.64,202.77,33450.0,196.9102,197.0073,196.881,197.0073,33450.0
2024-07-10 14:15:00,202.79,202.82,202.7,202.73,21690.0,197.0267,197.0559,196.9393,196.9684,21690.0
2024-07-10 14:20:00,202.71,202.77,202.61,202.72,21505.0,196.949,197.0073,196.8519,196.9587,21505.0
2024-07-10 14:25:00,202.7,202.76,202.59,202.63,21821.0,196.9393,196.9976,196.8324,196.8713,21821.0
2024-07-10 14:30:00,202.6,202.69,202.58,202.66,23868.0,196.8421,196.9296,196.8227,196.9004,23868.0
2024-07-10 14:35:00,202.68,202.73,202.64,202.66,23051.0,196.9199,196.9684,196.881,196.9004,23051.0
2024-07-10 14:40:00,202.64,202.8,202.57,202.78,20251.0,196.881,197.0365,196.813,197.017,20251.0
2024-07-10 14:45:00,202.81,203.12,202.77,203.12,28853.0,197.0462,197.3474,197.0073,197.3474,28853.0
2024-07-10 14:50:00,203.16,203.36,203.12,203.36,11539.0,197.3862,197.5805,197.3474,197.5805,11539.0
2024-07-10 14:55:00,203.37,203.37,203.1,203.23,16771.0,197.5903,197.5903,197.3279,197.4542,16771.0
2024-07-10 15:00:00,203.23,203.23,202.94,202.94,22344.0,197.4542,197.4542,197.1725,197.1725,22344.0
2024-07-10 15:05:00,202.94,203.15,202.86,203.08,12828.0,197.1725,197.3765,197.0948,197.3085,12828.0
2024-07-10 15:10:00,203.05,203.06,202.95,202.95,8705.0,197.2794,197.2891,197.1822,197.1822,8705.0
2024-07-10 15:15:00,202.97,202.97,202.83,202.91,11921.0,197.2016,197.2016,197.0656,197.1433,11921.0
2024-07-10 15:20:00,202.93,202.97,202.86,202.9,10932.0,197.1628,197.2016,197.0948,197.1336,10932.0
2024-07-10 15:25:00,202.93,202.98,202.86,202.94,9841.0,197.1628,197.2113,197.0948,197.1725,9841.0
2024-07-10 15:30:00,202.88,203.03,202.81,202.93,22246.0,197.1142,197.2599,197.0462,197.1628,22246.0
2024-07-10 15:35:00,202.95,203.15,202.95,203.15,34537.0,197.1822,197.3765,197.1822,197.3765,34537.0
2024-07-10 15:40:00,203.18,203.29,202.96,203.05,34501.0,197.4057,197.5125,197.1919,197.2794,34501.0
2024-07-10 15:45:00,203.05,203.33,203.04,203.25,32898.0,197.2794,197.5514,197.2696,197.4737,32898.0
2024-07-10 15:50:00,203.25,203.73,203.11,203.53,89057.0,197.4737,197.94,197.3377,197.7457,89057.0
2024-07-10 15:55:00,203.56,203.78,203.47,203.7,186030.0,197.7749,197.9886,197.6874,197.9109,186030.0
2024-07-11 09:30:00,203.55,204.0,202.89,203.69,67043.0,197.7651,198.2024,197.1239,197.9012,67043.0
2024-07-11 09:35:00,203.64,203.86,203.28,203.54,33164.0,197.8526,198.0663,197.5028,197.7554,33164.0
2024-07-11 09:40:00,203.48,203.68,203.16,203.56,29241.0,197.6971,197.8915,197.3862,197.7749,29241.0
2024-07-11 09:45:00,203.51,203.51,202.66,202.72,33771.0,197.7263,197.7263,196.9004,196.9587,33771.0
2024-07-11 09:50:00,202.8,203.04,202.71,202.99,27959.0,197.0365,197.2696,196.949,197.2211,27959.0
2024-07-11 09:55:00,202.98,203.44,202.89,203.35,27245.0,197.2113,197.6583,197.1239,197.5708,27245.0
2024-07-11 10:00:00,203.38,203.48,203.24,203.38,20956.0,197.6,197.6971,197.464,197.6,20956.0
2024-07-11 10:05:00,203.31,203.36,203.19,203.24,8045.0,197.532,197.5805,197.4154,197.464,8045.0
2024-07-11 10:10:00,203.28,203.42,203.08,203.33,38762.0,197.5028,197.6388,197.3085,197.5514,38762.0
2024-07-11 10:15:00,203.31,203.32,202.93,203.08,31941.0,197.532,197.5417,197.1628,197.3085,31941.0
2024-07-11 10:20:00,203.02,203.21,202.96,202.97,56771.0,197.2502,197.4348,197.1919,197.2016,56771.0
2024-07-11 10:25:00,203.0,203.34,202.95,203.19,21600.0,197.2308,197.5611,197.1822,197.4154,21600.0
2024-07-11 10:30:00,203.18,203.36,202.87,202.88,20315.0,197.4057,197.5805,197.1045,197.1142,20315.0
2024-07-11 10:35:00,202.88,202.92,202.73,202.79,17505.0,197.1142,197.1531,196.9684,197.0267,17505.0
2024-07-11 10:40:00,202.75,202.84,202.43,202.43,42941.0,196.9879,197.0753,196.677,196.677,42941.0
2024-07-11 10:45:00,202.46,202.81,202.37,202.72,32515.0,196.7061,197.0462,196.6187,196.9587,32515.0
2024-07-11 10:50:00,202.72,202.95,202.65,202.75,25257.0,196.9587,197.1822,196.8907,196.9879,25257.0
2024-07-11 10:55:00,202.79,202.85,202.2,202.25,30040.0,197.0267,197.085,196.4535,196.5021,30040.0
2024-07-11 11:00:00,202.32,202.51,202.1,202.24,42223.0,196.5701,196.7547,196.3564,196.4924,42223.0
2024-07-11 11:05:00,202.24,202.52,202.23,202.52,21220.0,196.4924,196.7644,196.4827,196.7644,21220.0
2024-07-11 11:10:00,202.52,202.74,202.33,202.67,14924.0,196.7644,196.9782,196.5798,196.9102,14924.0
2024-07-11 11:15:00,202.71,202.71,202.41,202.46,9504.0,196.949,196.949,196.6575,196.7061,9504.0
2024-07-11 11:20:00,202.45,202.61,201.6,201.64,17770.0,196.6964,196.8519,195.8706,195.9094,17770.0
2024-07-11 11:25:00,201.68,201.85,201.44,201.71,16213.0,195.9483,196.1135,195.7151,195.9774,16213.0
2024-07-11 11:30:00,201.64,201.69,201.24,201.27,25502.0,195.9094,195.958,195.5208,195.5499,25502.0
2024-07-11 11:35:00,201.31,201.7,201.22,201.56,34387.0,195.5888,195.9677,195.5014,195.8317,34387.0
2024-07-11 11:40:00,201.62,201.67,201.22,201.37,20563.0,195.89,195.9386,195.5014,195.6471,20563.0
2024-07-11 11:45:00,201.42,201.76,201.4,201.55,17574.0,195.6957,196.026,195.6762,195.822,17574.0
2024-07-11 11:50:00,201.56,201.65,201.06,201.11,19916.0,195.8317,195.9191,195.3459,195.3945,19916.0
2024-07-11 11:55:00,201.13,201.14,200.8,200.91,22531.0,195.4139,195.4236,195.0933,195.2002,22531.0
2024-07-11 12:00:00,200.85,200.85,200.51,200.53,24377.0,195.1419,195.1419,194.8115,194.831,24377.0
2024-07-11 12:05:00,200.57,201.11,200.5,201.08,86224.0,194.8698,195.3945,194.8018,195.3653,86224.0
2024-07-11 12:10:00,201.08,201.46,200.89,201.41,40810.0,195.3653,195.7345,195.1807,195.686,40810.0
2024-07-11 12:15:00,201.39,201.39,201.0,201.02,23804.0,195.6665,195.6665,195.2876,195.307,23804.0
2024-07-11 12:20:00,201.03,201.14,200.85,200.92,40086.0,195.3168,195.4236,195.1419,195.2099,40086.0
2024-07-11 12:25:00,200.88,201.13,200.81,201.13,24363.0,195.171,195.4139,195.103,195.4139,24363.0
2024-07-11 12:30:00,201.12,201.46,201.08,201.37,13393.0,195.4042,195.7345,195.3653,195.6471,13393.0
2024-07-11 12:35:00,201.45,201.45,201.1,201.13,13295.0,195.7248,195.7248,195.3848,195.4139,13295.0
2024-07-11 12:40:00,201.13,201.2,201.07,201.07,8890.0,195.4139,195.4819,195.3556,195.3556,8890.0
2024-07-11 12:45:00,201.07,201.07,200.46,200.51,24887.0,195.3556,195.3556,194.763,194.8115,24887.0
2024-07-11 12:50:00,200.46,200.59,200.2,200.32,17746.0,194.763,194.8893,194.5104,194.6269,17746.0
2024-07-11 12:55:00,200.3,200.49,200.27,200.39,10854.0,194.6075,194.7921,194.5784,194.695,10854.0
2024-07-11 13:00:00,200.43,200.63,200.17,200.17,24310.0,194.7338,194.9281,194.4812,194.4812,24310.0
2024-07-11 13:05:00,200.27,200.36,200.12,200.18,39787.0,194.5784,194.6658,194.4326,194.4909,39787.0
2024-07-11 13:10:00,200.2,200.51,200.01,200.43,40986.0,194.5104,194.8115,194.3258,194.7338,40986.0
2024-07-11 13:15:00,200.43,200.63,200.38,200.59,15658.0,194.7338,194.9281,194.6852,194.8893,15658.0
2024-07-11 13:20:00,200.59,200.83,200.48,200.53,13692.0,194.8893,195.1224,194.7824,194.831,13692.0
2024-07-11 13:25:00,200.5,200.8,200.37,200.8,14721.0,194.8018,195.0933,194.6755,195.0933,14721.0
2024-07-11 13:30:00,200.75,200.79,200.61,200.78,11532.0,195.0447,195.0836,194.9087,195.0739,11532.0
2024-07-11 13:35:00,200.81,200.88,200.65,200.66,7639.0,195.103,195.171,194.9476,194.9573,7639.0
2024-07-11 13:40:00,200.62,200.87,200.61,200.86,10868.0,194.9184,195.1613,194.9087,195.1516,10868.0
2024-07-11 13:45:00,200.84,200.94,200.66,200.77,10189.0,195.1322,195.2293,194.9573,195.0642,10189.0
2024-07-11 13:50:00,200.68,200.9,200.66,200.83,7310.0,194.9767,195.1905,194.9573,195.1224,7310.0
2024-07-11 13:55:00,200.81,200.9,200.72,200.74,15697.0,195.103,195.1905,195.0156,195.035,15697.0
2024-07-11 14:00:00,200.74,200.81,200.52,200.61,17620.0,195.035,195.103,194.8213,194.9087,17620.0
2024-07-11 14:05:00,200.63,200.78,200.57,200.65,19271.0,194.9281,195.0739,194.8698,194.9476,19271.0
2024-07-11 14:10:00,200.68,200.7,200.51,200.67,13551.0,194.9767,194.9961,194.8115,194.967,13551.0
2024-07-11 14:15:00,200.66,200.75,200.47,200.5,14254.0,194.9573,195.0447,194.7727,194.8018,14254.0
2024-07-11 14:20:00,200.5,200.7,200.48,200.61,11346.0,194.8018,194.9961,194.7824,194.9087,11346.0
2024-07-11 14:25:00,200.58,200.66,200.45,200.63,14575.0,194.8796,194.9573,194.7532,194.9281,14575.0
2024-07-11 14:30:00,200.65,200.91,200.61,200.8,36349.0,194.9476,195.2002,194.9087,195.0933,36349.0
2024-07-11 14:35:00,200.78,200.84,200.68,200.84,11242.0,195.0739,195.1322,194.9767,195.1322,11242.0
2024-07-11 14:40:00,200.81,200.91,200.77,200.84,8005.0,195.103,195.2002,195.0642,195.1322,8005.0
2024-07-11 14:45:00,200.91,200.91,200.65,200.7,19856.0,195.2002,195.2002,194.9476,194.9961,19856.0
2024-07-11 14:50:00,200.71,200.92,200.71,200.82,8663.0,195.0059,195.2099,195.0059,195.1127,8663.0
2024-07-11 14:55:00,200.84,201.23,200.84,201.23,17116.0,195.1322,195.5111,195.1322,195.5111,17116.0
2024-07-11 15:00:00,201.21,201.84,201.11,201.25,44798.0,195.4916,196.1037,195.3945,195.5305,44798.0
2024-07-11 15:05:00,201.25,201.47,201.09,201.2,41466.0,195.5305,195.7443,195.3751,195.4819,41466.0
2024-07-11 15:10:00,201.18,201.38,201.18,201.26,12488.0,195.4625,195.6568,195.4625,195.5402,12488.0
2024-07-11 15:15:00,201.25,201.46,201.14,201.36,17832.0,195.5305,195.7345,195.4236,195.6374,17832.0
2024-07-11 15:20:00,201.35,201.67,201.3,201.6,15554.0,195.6277,195.9386,195.5791,195.8706,15554.0
2024-07-11 15:25:00,201.62,201.62,201.19,201.23,15133.0,195.89,195.89,195.4722,195.5111,15133.0
2024-07-11 15:30:00,201.22,201.32,201.11,201.13,13824.0,195.5014,195.5985,195.3945,195.4139,13824.0
2024-07-11 15:35:00,201.15,201.59,201.15,201.53,16860.0,195.4334,195.8608,195.4334,195.8026,16860.0
2024-07-11 15:40:00,201.51,201.51,201.06,201.07,24190.0,195.7831,195.7831,195.3459,195.3556,24190.0
2024-07-11 15:45:00,201.03,201.32,201.02,201.25,19047.0,195.3168,195.5985,195.307,195.5305,19047.0
2024-07-11 15:50:00,201.3,201.4,200.48,200.91,100307.0,195.5791,195.6762,194.7824,195.2002,100307.0
2024-07-11 15:55:00,200.89,200.89,199.88,199.94,355607.0,195.1807,195.1807,194.1994,194.2577,355607.0
2024-07-12 09:30:00,202.16,202.39,201.33,201.52,70501.0,196.4146,196.6381,195.6082,195.7928,70501.0
2024-07-12 09:35:00,201.59,201.91,201.41,201.67,14784.0,195.8608,196.1718,195.686,195.9386,14784.0
2024-07-12 09:40:00,201.61,201.86,201.31,201.7,16775.0,195.8803,196.1232,195.5888,195.9677,16775.0
2024-07-12 09:45:00,201.7,202.45,201.6,202.36,13531.0,195.9677,196.6964,195.8706,196.609,13531.0
2024-07-12 09:50:00,202.43,202.86,202.25,202.83,15057.0,196.677,197.0948,196.5021,197.0656,15057.0
2024-07-12 09:55:00,202.83,202.84,202.46,202.65,15687.0,197.0656,197.0753,196.7061,196.8907,15687.0
2024-07-12 10:00:00,202.67,203.38,202.67,203.38,15778.0,196.9102,197.6,196.9102,197.6,15778.0
2024-07-12 10:05:00,203.28,203.52,203.24,203.44,13722.0,197.5028,197.736,197.464,197.6583,13722.0
2024-07-12 10:10:00,203.48,203.76,203.36,203.68,10022.0,197.6971,197.9692,197.5805,197.8915,10022.0
2024-07-12 10:15:00,203.65,203.82,203.56,203.74,18581.0,197.8623,198.0275,197.7749,197.9497,18581.0
2024-07-12 10:20:00,203.68,203.87,203.53,203.75,10983.0,197.8915,198.0761,197.7457,197.9595,10983.0
2024-07-12 10:25:00,203.77,203.8,203.43,203.52,9501.0,197.9789,198.008,197.6486,197.736,9501.0
2024-07-12 10:30:00,203.53,203.73,203.47,203.67,35113.0,197.7457,197.94,197.6874,197.8817,35113.0
2024-07-12 10:35:00,203.62,203.84,203.57,203.73,17324.0,197.8332,198.0469,197.7846,197.94,17324.0
2024-07-12 10:40:00,203.69,204.03,203.69,203.93,23686.0,197.9012,198.2315,197.9012,198.1343,23686.0
2024-07-12 10:45:00,203.93,203.93,203.73,203.74,9216.0,198.1343,198.1343,197.94,197.9497,9216.0
2024-07-12 10:50:00,203.75,204.25,203.62,204.25,16287.0,197.9595,198.4453,197.8332,198.4453,16287.0
2024-07-12 10:55:00,204.27,204.33,204.08,204.17,13514.0,198.4647,198.523,198.2801,198.3675,13514.0
2024-07-12 11:00:00,204.21,204.28,203.89,203.96,11804.0,198.4064,198.4744,198.0955,198.1635,11804.0
2024-07-12 11:05:00,203.91,204.36,203.85,204.31,20764.0,198.1149,198.5521,198.0566,198.5035,20764.0
2024-07-12 11:10:00,204.28,204.31,204.18,204.2,13770.0,198.4744,198.5035,198.3772,198.3967,13770.0
2024-07-12 11:15:00,204.2,204.2,203.63,203.75,28685.0,198.3967,198.3967,197.8429,197.9595,28685.0
2024-07-12 11:20:00,203.77,203.79,203.45,203.49,46819.0,197.9789,197.9983,197.668,197.7069,46819.0
2024-07-12 11:25:00,203.45,203.82,203.45,203.75,23305.0,197.668,198.0275,197.668,197.9595,23305.0
2024-07-12 11:30:00,203.75,203.75,203.5,203.71,27963.0,197.9595,197.9595,197.7166,197.9206,27963.0
2024-07-12 11:35:00,203.72,203.99,203.72,203.91,30609.0,197.9303,198.1926,197.9303,198.1149,30609.0
2024-07-12 11:40:00,203.93,204.24,203.91,204.12,20606.0,198.1343,198.4355,198.1149,198.3189,20606.0
2024-07-12 11:45:00,204.06,204.33,204.04,204.31,11051.0,198.2607,198.523,198.2412,198.5035,11051.0
2024-07-12 11:50:00,204.31,204.34,204.03,204.27,19132.0,198.5035,198.5327,198.2315,198.4647,19132.0
2024-07-12 11:55:00,204.27,204.27,203.65,203.72,35089.0,198.4647,198.4647,197.8623,197.9303,35089.0
2024-07-12 12:00:00,203.73,204.16,203.54,204.14,23615.0,197.94,198.3578,197.7554,198.3384,23615.0
2024-07-12 12:05:00,204.12,204.12,203.59,203.59,17634.0,198.3189,198.3189,197.804,197.804,17634.0
2024-07-12 12:10:00,203.61,203.69,203.33,203.46,13177.0,197.8234,197.9012,197.5514,197.6777,13177.0
2024-07-12 12:15:00,203.53,203.68,203.43,203.43,19654.0,197.7457,197.8915,197.6486,197.6486,19654.0
2024-07-12 12:20:00,203.45,203.59,203.39,203.45,18054.0,197.668,197.804,197.6097,197.668,18054.0
2024-07-12 12:25:00,203.49,203.62,203.42,203.44,18033.0,197.7069,197.8332,197.6388,197.6583,18033.0
2024-07-12 12:30:00,203.39,203.4,203.15,203.2,9028.0,197.6097,197.6194,197.3765,197.4251,9028.0
2024-07-12 12:35:00,203.2,203.42,203.19,203.27,17786.0,197.4251,197.6388,197.4154,197.4931,17786.0
2024-07-12 12:40:00,203.27,203.36,203.19,203.22,10144.0,197.4931,197.5805,197.4154,197.4445,10144.0
2024-07-12 12:45:00,203.24,203.46,203.2,203.23,9430.0,197.464,197.6777,197.4251,197.4542,9430.0
2024-07-12 12:50:00,203.27,203.7,203.24,203.7,11582.0,197.4931,197.9109,197.464,197.9109,11582.0
2024-07-12 12:55:00,203.7,204.05,203.64,204.02,11952.0,197.9109,198.2509,197.8526,198.2218,11952.0
2024-07-12 13:00:00,204.05,204.12,203.97,204.11,8851.0,198.2509,198.3189,198.1732,198.3092,8851.0
2024-07-12 13:05:00,204.11,204.17,204.05,204.12,6815.0,198.3092,198.3675,198.2509,198.3189,6815.0
2024-07-12 13:10:00,204.11,204.3,204.11,204.26,8304.0,198.3092,198.4938,198.3092,198.455,8304.0
2024-07-12 13:15:00,204.28,204.42,204.27,204.38,9981.0,198.4744,198.6104,198.4647,198.5716,9981.0
2024-07-12 13:20:00,204.36,204.45,204.26,204.32,9063.0,198.5521,198.6396,198.455,198.5133,9063.0
2024-07-12 13:25:00,204.29,204.44,204.19,204.44,5369.0,198.4841,198.6299,198.387,198.6299,5369.0
2024-07-12 13:30:00,204.41,204.69,204.41,204.68,12145.0,198.6007,198.8727,198.6007,198.863,12145.0
2024-07-12 13:35:00,204.69,204.72,204.57,204.62,6638.0,198.8727,198.9019,198.7562,198.8047,6638.0
2024-07-12 13:40:00,204.62,204.9,204.53,204.88,7982.0,198.8047,199.0768,198.7173,199.0573,7982.0
2024-07-12 13:45:00,204.91,205.11,204.88,205.05,29180.0,199.0865,199.2808,199.0573,199.2225,29180.0
2024-07-12 13:50:00,205.03,205.21,205.01,205.15,11789.0,199.2031,199.378,199.1837,199.3197,11789.0
2024-07-12 13:55:00,205.21,205.25,204.82,204.91,11201.0,199.378,199.4168,198.9991,199.0865,11201.0
2024-07-12 14:00:00,204.89,205.06,204.8,204.9,9113.0,199.0671,199.2322,198.9796,199.0768,9113.0
2024-07-12 14:05:00,204.89,204.92,204.7,204.82,8446.0,199.0671,199.0962,198.8825,198.9991,8446.0
2024-07-12 14:10:00,204.86,204.94,204.75,204.79,7024.0,199.0379,199.1156,198.931,198.9699,7024.0
2024-07-12 14:15:00,204.84,204.88,204.71,204.79,9433.0,199.0185,199.0573,198.8922,198.9699,9433.0
2024-07-12 14:20:00,204.8,204.86,204.69,204.85,16607.0,198.9796,199.0379,198.8727,199.0282,16607.0
2024-07-12 14:25:00,204.83,204.93,204.68,204.9,8120.0,199.0088,199.1059,198.863,199.0768,8120.0
2024-07-12 14:30:00,204.9,204.99,204.82,204.87,7059.0,199.0768,199.1642,198.9991,199.0476,7059.0
2024-07-12 14:35:00,204.97,205.29,204.9,205.28,9067.0,199.1448,199.4557,199.0768,199.446,9067.0
2024-07-12 14:40:00,205.29,205.29,204.98,205.01,8808.0,199.4557,199.4557,199.1545,199.1837,8808.0
2024-07-12 14:45:00,205.03,205.09,204.89,205.01,8234.0,199.2031,199.2614,199.0671,199.1837,8234.0
2024-07-12 14:50:00,205.02,205.05,204.9,204.93,7110.0,199.1934,199.2225,199.0768,199.1059,7110.0
2024-07-12 14:55:00,204.94,205.13,204.94,205.13,7526.0,199.1156,199.3002,199.1156,199.3002,7526.0
2024-07-12 15:00:00,205.09,205.09,204.94,205.05,9188.0,199.2614,199.2614,199.1156,199.2225,9188.0
2024-07-12 15:05:00,205.03,205.13,204.9,205.0,9798.0,199.2031,199.3002,199.0768,199.1739,9798.0
2024-07-12 15:10:00,205.0,205.06,204.78,204.78,10509.0,199.1739,199.2322,198.9602,198.9602,10509.0
2024-07-12 15:15:00,204.78,204.78,204.42,204.43,10909.0,198.9602,198.9602,198.6104,198.6201,10909.0
2024-07-12 15:20:00,204.43,204.43,204.2,204.2,9268.0,198.6201,198.6201,198.3967,198.3967,9268.0
2024-07-12 15:25:00,204.17,204.29,204.11,204.21,15688.0,198.3675,198.4841,198.3092,198.4064,15688.0
2024-07-12 15:30:00,204.23,204.23,203.57,203.6,29502.0,198.4258,198.4258,197.7846,197.8137,29502.0
2024-07-12 15:35:00,203.57,203.65,203.1,203.14,23164.0,197.7846,197.8623,197.3279,197.3668,23164.0
2024-07-12 15:40:00,203.15,203.24,202.68,202.7,32603.0,197.3765,197.464,196.9199,196.9393,32603.0
2024-07-12 15:45:00,202.73,202.79,202.2,202.24,51556.0,196.9684,197.0267,196.4535,196.4924,51556.0
2024-07-12 15:50:00,202.21,202.45,202.02,202.1,70820.0,196.4632,196.6964,196.2786,196.3564,70820.0
2024-07-12 15:55:00,202.08,202.22,201.66,201.87,174102.0,196.3369,196.4729,195.9289,196.1329,174102.0
2024-07-15 09:30:00,201.86,202.5,201.26,201.69,56113.0,196.1232,196.745,195.5402,195.958,56113.0
2024-07-15 09:35:00,201.75,202.25,201.66,201.84,8049.0,196.0163,196.5021,195.9289,196.1037,8049.0
2024-07-15 09:40:00,201.71,201.81,201.32,201.59,20513.0,195.9774,196.0746,195.5985,195.8608,20513.0
2024-07-15 09:45:00,201.61,202.14,201.4,202.14,15873.0,195.8803,196.3952,195.6762,196.3952,15873.0
2024-07-15 09:50:00,202.07,202.43,201.98,202.34,14206.0,196.3272,196.677,196.2398,196.5895,14206.0
2024-07-15 09:55:00,202.33,202.37,201.7,201.73,13568.0,196.5798,196.6187,195.9677,195.9969,13568.0
2024-07-15 10:00:00,201.79,202.18,201.63,202.17,20486.0,196.0552,196.4341,195.8997,196.4244,20486.0
2024-07-15 10:05:00,202.2,202.41,202.02,202.36,21689.0,196.4535,196.6575,196.2786,196.609,21689.0
2024-07-15 10:10:00,202.51,202.52,202.09,202.26,9454.0,196.7547,196.7644,196.3466,196.5118,9454.0
2024-07-15 10:15:00,202.33,202.39,202.06,202.14,6666.0,196.5798,196.6381,196.3175,196.3952,6666.0
2024-07-15 10:20:00,202.14,202.26,202.01,202.05,4121.0,196.3952,196.5118,196.2689,196.3078,4121.0
2024-07-15 10:25:00,202.01,202.01,201.73,201.86,9634.0,196.2689,196.2689,195.9969,196.1232,9634.0
2024-07-15 10:30:00,201.85,202.04,201.81,201.95,9316.0,196.1135,196.2981,196.0746,196.2106,9316.0
2024-07-15 10:35:00,201.97,202.27,201.91,202.15,19437.0,196.23,196.5215,196.1718,196.4049,19437.0
2024-07-15 10:40:00,202.2,202.43,202.16,202.32,7266.0,196.4535,196.677,196.4146,196.5701,7266.0
2024-07-15 10:45:00,202.36,202.62,202.34,202.53,15899.0,196.609,196.8616,196.5895,196.7741,15899.0
2024-07-15 10:50:00,202.56,202.96,202.55,202.96,17399.0,196.8033,197.1919,196.7936,197.1919,17399.0
2024-07-15 10:55:00,202.92,202.94,202.6,202.83,88779.0,197.1531,197.1725,196.8421,197.0656,88779.0
2024-07-15 11:00:00,202.88,203.0,202.79,202.79,14401.0,197.1142,197.2308,197.0267,197.0267,14401.0
2024-07-15 11:05:00,202.8,202.99,202.59,202.64,20815.0,197.0365,197.2211,196.8324,196.881,20815.0
2024-07-15 11:10:00,202.72,203.04,202.67,203.03,16016.0,196.9587,197.2696,196.9102,197.2599,16016.0
2024-07-15 11:15:00,203.01,203.08,202.89,202.93,22959.0,197.2405,197.3085,197.1239,197.1628,22959.0
2024-07-15 11:20:00,202.93,203.03,202.91,202.96,8060.0,197.1628,197.2599,197.1433,197.1919,8060.0
2024-07-15 11:25:00,202.94,202.94,202.56,202.63,14178.0,197.1725,197.1725,196.8033,196.8713,14178.0
2024-07-15 11:30:00,202.64,202.76,202.56,202.59,7231.0,196.881,196.9976,196.8033,196.8324,7231.0
2024-07-15 11:35:00,202.6,202.91,202.5,202.82,7709.0,196.8421,197.1433,196.745,197.0559,7709.0
2024-07-15 11:40:00,202.9,202.9,202.55,202.56,18193.0,197.1336,197.1336,196.7936,196.8033,18193.0
2024-07-15 11:45:00,202.55,202.69,202.36,202.59,6175.0,196.7936,196.9296,196.609,196.8324,6175.0
2024-07-15 11:50:00,202.64,202.68,202.49,202.56,6644.0,196.881,196.9199,196.7353,196.8033,6644.0
2024-07-15 11:55:00,202.55,202.59,202.38,202.51,12650.0,196.7936,196.8324,196.6284,196.7547,12650.0
2024-07-15 12:00:00,202.49,202.55,202.31,202.37,10266.0,196.7353,196.7936,196.5604,196.6187,10266.0
2024-07-15 12:05:00,202.33,202.41,202.22,202.35,12383.0,196.5798,196.6575,196.4729,196.5992,12383.0
2024-07-15 12:10:00,202.4,202.63,202.3,202.53,40746.0,196.6478,196.8713,196.5507,196.7741,40746.0
2024-07-15 12:15:00,202.52,202.71,202.45,202.59,9839.0,196.7644,196.949,196.6964,196.8324,9839.0
2024-07-15 12:20:00,202.47,202.67,202.42,202.67,17106.0,196.7158,196.9102,196.6673,196.9102,17106.0
2024-07-15 12:25:00,202.7,202.76,202.64,202.64,7926.0,196.9393,196.9976,196.881,196.881,7926.0
2024-07-15 12:30:00,202.66,202.66,202.53,202.56,8835.0,196.9004,196.9004,196.7741,196.8033,8835.0
2024-07-15 12:35:00,202.56,202.59,202.43,202.54,9130.0,196.8033,196.8324,196.677,196.7838,9130.0
2024-07-15 12:40:00,202.56,202.82,202.42,202.67,10307.0,196.8033,197.0559,196.6673,196.9102,10307.0
2024-07-15 12:45:00,202.65,202.66,202.42,202.53,5008.0,196.8907,196.9004,196.6673,196.7741,5008.0
2024-07-15 12:50:00,202.49,202.55,202.29,202.32,5255.0,196.7353,196.7936,196.541,196.5701,5255.0
2024-07-15 12:55:00,202.33,202.73,202.33,202.54,9962.0,196.5798,196.9684,196.5798,196.7838,9962.0
2024-07-15 13:00:00,202.53,202.53,202.08,202.38,12064.0,196.7741,196.7741,196.3369,196.6284,12064.0
2024-07-15 13:05:00,202.38,202.59,202.37,202.5,4404.0,196.6284,196.8324,196.6187,196.745,4404.0
2024-07-15 13:10:00,202.5,202.52,202.29,202.45,9258.0,196.745,196.7644,196.541,196.6964,9258.0
2024-07-15 13:15:00,202.4,202.47,202.29,202.46,5469.0,196.6478,196.7158,196.541,196.7061,5469.0
2024-07-15 13:20:00,202.4,202.64,202.36,202.64,5443.0,196.6478,196.881,196.609,196.881,5443.0
2024-07-15 13:25:00,202.68,202.69,202.36,202.41,16995.0,196.9199,196.9296,196.609,196.6575,16995.0
2024-07-15 13:30:00,202.4,202.41,202.02,202.25,24488.0,196.6478,196.6575,196.2786,196.5021,24488.0
2024-07-15 13:35:00,202.26,202.54,202.25,202.28,8938.0,196.5118,196.7838,196.5021,196.5312,8938.0
2024-07-15 13:40:00,202.27,202.38,202.2,202.38,6265.0,196.5215,196.6284,196.4535,196.6284,6265.0
2024-07-15 13:45:00,202.34,202.38,201.9,201.96,14559.0,196.5895,196.6284,196.162,196.2203,14559.0
2024-07-15 13:50:00,201.95,202.11,201.94,201.96,5484.0,196.2106,196.3661,196.2009,196.2203,5484.0
2024-07-15 13:55:00,201.96,201.96,201.81,201.83,8623.0,196.2203,196.2203,196.0746,196.094,8623.0
2024-07-15 14:00:00,201.79,201.83,201.68,201.77,7709.0,196.0552,196.094,195.9483,196.0357,7709.0
2024-07-15 14:05:00,201.76,201.78,201.65,201.78,5167.0,196.026,196.0454,195.9191,196.0454,5167.0
2024-07-15 14:10:00,201.78,201.87,201.59,201.64,17609.0,196.0454,196.1329,195.8608,195.9094,17609.0
2024-07-15 14:15:00,201.62,201.65,201.41,201.45,15376.0,195.89,195.9191,195.686,195.7248,15376.0
2024-07-15 14:20:00,201.42,201.96,201.42,201.96,5414.0,195.6957,196.2203,195.6957,196.2203,5414.0
2024-07-15 14:25:00,201.93,202.07,201.79,202.01,9361.0,196.1912,196.3272,196.0552,196.2689,9361.0
2024-07-15 14:30:00,202.02,202.23,202.0,202.16,22313.0,196.2786,196.4827,196.2592,196.4146,22313.0
2024-07-15 14:35:00,202.12,202.19,201.85,201.93,10063.0,196.3758,196.4438,196.1135,196.1912,10063.0
2024-07-15 14:40:00,201.96,202.03,201.76,201.89,6619.0,196.2203,196.2883,196.026,196.1523,6619.0
2024-07-15 14:45:00,201.84,202.22,201.8,202.22,20050.0,196.1037,196.4729,196.0649,196.4729,20050.0
2024-07-15 14:50:00,202.19,202.28,202.09,202.16,7086.0,196.4438,196.5312,196.3466,196.4146,7086.0
2024-07-15 14:55:00,202.12,202.35,202.07,202.35,25304.0,196.3758,196.5992,196.3272,196.5992,25304.0
2024-07-15 15:00:00,202.34,202.46,202.26,202.43,6305.0,196.5895,196.7061,196.5118,196.677,6305.0
2024-07-15 15:05:00,202.41,202.48,202.32,202.38,6201.0,196.6575,196.7256,196.5701,196.6284,6201.0
2024-07-15 15:10:00,202.37,202.55,202.36,202.41,40745.0,196.6187,196.7936,196.609,196.6575,40745.0
2024-07-15 15:15:00,202.41,202.52,202.34,202.51,12188.0,196.6575,196.7644,196.5895,196.7547,12188.0
2024-07-15 15:20:00,202.54,202.64,202.38,202.62,9528.0,196.7838,196.881,196.6284,196.8616,9528.0
2024-07-15 15:25:00,202.6,202.69,202.54,202.55,7954.0,196.8421,196.9296,196.7838,196.7936,7954.0
2024-07-15 15:30:00,202.53,202.54,202.41,202.51,22078.0,196.7741,196.7838,196.6575,196.7547,22078.0
2024-07-15 15:35:00,202.53,202.53,202.14,202.15,9482.0,196.7741,196.7741,196.3952,196.4049,9482.0
2024-07-15 15:40:00,202.17,202.27,201.96,201.98,7873.0,196.4244,196.5215,196.2203,196.2398,7873.0
2024-07-15 15:45:00,201.96,201.98,201.67,201.75,13794.0,196.2203,196.2398,195.9386,196.0163,13794.0
2024-07-15 15:50:00,201.72,201.72,200.83,201.37,56471.0,195.9872,195.9872,195.1224,195.6471,56471.0
2024-07-15 15:55:00,201.34,201.79,201.34,201.79,152087.0,195.618,196.0552,195.618,196.0552,152087.0
2024-07-16 09:30:00,203.48,203.59,202.59,203.51,60172.0,197.6971,197.804,196.8324,197.7263,60172.0
2024-07-16 09:35:00,203.56,203.67,203.17,203.67,9784.0,197.7749,197.8817,197.3959,197.8817,9784.0
2024-07-16 09:40:00,203.67,204.04,203.55,203.55,18413.0,197.8817,198.2412,197.7651,197.7651,18413.0
2024-07-16 09:45:00,203.55,203.88,203.2,203.41,89863.0,197.7651,198.0858,197.4251,197.6291,89863.0
2024-07-16 09:50:00,203.36,204.08,203.31,204.07,9032.0,197.5805,198.2801,197.532,198.2704,9032.0
2024-07-16 09:55:00,204.02,204.57,203.92,204.38,26490.0,198.2218,198.7562,198.1246,198.5716,26490.0
2024-07-16 10:00:00,204.32,205.22,204.31,204.93,28718.0,198.5133,199.3877,198.5035,199.1059,28718.0
2024-07-16 10:05:00,204.88,204.99,203.86,203.93,45707.0,199.0573,199.1642,198.0663,198.1343,45707.0
2024-07-16 10:10:00,203.88,204.27,203.88,204.18,27673.0,198.0858,198.4647,198.0858,198.3772,27673.0
2024-07-16 10:15:00,204.16,204.3,203.99,204.12,25654.0,198.3578,198.4938,198.1926,198.3189,25654.0
2024-07-16 10:20:00,204.1,204.14,203.56,203.59,21179.0,198.2995,198.3384,197.7749,197.804,21179.0
2024-07-16 10:25:00,203.56,203.99,203.42,203.95,69926.0,197.7749,198.1926,197.6388,198.1538,69926.0
2024-07-16 10:30:00,203.92,204.19,203.78,204.12,13708.0,198.1246,198.387,197.9886,198.3189,13708.0
2024-07-16 10:35:00,204.06,205.0,204.03,204.98,16371.0,198.2607,199.1739,198.2315,199.1545,16371.0
2024-07-16 10:40:00,205.03,205.32,204.96,205.27,19535.0,199.2031,199.4848,199.1351,199.4363,19535.0
2024-07-16 10:45:00,205.24,205.29,204.98,205.04,7817.0,199.4071,199.4557,199.1545,199.2128,7817.0
2024-07-16 10:50:00,205.12,205.32,205.06,205.17,8143.0,199.2905,199.4848,199.2322,199.3391,8143.0
2024-07-16 10:55:00,205.2,205.31,204.96,205.09,9129.0,199.3683,199.4751,199.1351,199.2614,9129.0
2024-07-16 11:00:00,205.09,205.5,204.94,205.46,18511.0,199.2614,199.6597,199.1156,199.6209,18511.0
2024-07-16 11:05:00,205.49,205.75,205.46,205.65,9785.0,199.65,199.9026,199.6209,199.8055,9785.0
2024-07-16 11:10:00,205.76,206.09,205.75,205.82,27860.0,199.9123,200.233,199.9026,199.9706,27860.0
2024-07-16 11:15:00,205.87,205.91,205.54,205.69,39953.0,200.0192,200.0581,199.6986,199.8443,39953.0
2024-07-16 11:20:00,205.72,205.72,205.45,205.61,16065.0,199.8735,199.8735,199.6111,199.7666,16065.0
2024-07-16 11:25:00,205.56,205.76,205.45,205.5,42357.0,199.718,199.9123,199.6111,199.6597,42357.0
2024-07-16 11:30:00,205.53,205.56,205.32,205.48,7041.0,199.6889,199.718,199.4848,199.6403,7041.0
2024-07-16 11:35:00,205.47,205.71,205.44,205.66,17194.0,199.6306,199.8638,199.6014,199.8152,17194.0
2024-07-16 11:40:00,205.71,205.71,205.21,205.28,11895.0,199.8638,199.8638,199.378,199.446,11895.0
2024-07-16 11:45:00,205.29,205.57,205.29,205.52,5859.0,199.4557,199.7277,199.4557,199.6792,5859.0
2024-07-16 11:50:00,205.53,205.79,205.49,205.79,5797.0,199.6889,199.9415,199.65,199.9415,5797.0
2024-07-16 11:55:00,205.78,205.81,205.55,205.61,11514.0,199.9318,199.9609,199.7083,199.7666,11514.0
2024-07-16 12:00:00,205.65,205.73,205.54,205.72,5691.0,199.8055,199.8832,199.6986,199.8735,5691.0
2024-07-16 12:05:00,205.71,205.72,205.27,205.27,24718.0,199.8638,199.8735,199.4363,199.4363,24718.0
2024-07-16 12:10:00,205.44,205.44,205.11,205.35,10909.0,199.6014,199.6014,199.2808,199.514,10909.0
2024-07-16 12:15:00,205.45,205.56,205.17,205.56,17161.0,199.6111,199.718,199.3391,199.718,17161.0
2024-07-16 12:20:00,205.48,205.57,205.32,205.55,19530.0,199.6403,199.7277,199.4848,199.7083,19530.0
2024-07-16 12:25:00,205.55,205.55,205.38,205.47,8841.0,199.7083,199.7083,199.5431,199.6306,8841.0
2024-07-16 12:30:00,205.47,205.57,205.39,205.56,11786.0,199.6306,199.7277,199.5529,199.718,11786.0
2024-07-16 12:35:00,205.56,205.86,205.54,205.85,16298.0,199.718,200.0095,199.6986,199.9998,16298.0
2024-07-16 12:40:00,205.88,205.88,205.42,205.54,11768.0,200.0289,200.0289,199.582,199.6986,11768.0
2024-07-16 12:45:00,205.55,206.03,205.55,206.03,11193.0,199.7083,200.1747,199.7083,200.1747,11193.0
2024-07-16 12:50:00,206.04,206.05,205.91,205.93,9826.0,200.1844,200.1941,200.0581,200.0775,9826.0
2024-07-16 12:55:00,205.95,206.21,205.93,206.18,8193.0,200.0969,200.3495,200.0775,200.3204,8193.0
2024-07-16 13:00:00,206.16,206.16,205.85,205.93,9880.0,200.301,200.301,199.9998,200.0775,9880.0
2024-07-16 13:05:00,205.93,205.96,205.84,205.92,10366.0,200.0775,200.1067,199.9901,200.0678,10366.0
2024-07-16 13:10:00,205.96,205.96,205.61,205.68,27402.0,200.1067,200.1067,199.7666,199.8346,27402.0
2024-07-16 13:15:00,205.61,205.67,205.35,205.38,10395.0,199.7666,199.8249,199.514,199.5431,10395.0
2024-07-16 13:20:00,205.38,205.4,205.11,205.23,17876.0,199.5431,199.5626,199.2808,199.3974,17876.0
2024-07-16 13:25:00,205.25,205.5,205.25,205.38,5996.0,199.4168,199.6597,199.4168,199.5431,5996.0
2024-07-16 13:30:00,205.33,205.44,205.27,205.41,10170.0,199.4946,199.6014,199.4363,199.5723,10170.0
2024-07-16 13:35:00,205.41,205.41,205.04,205.11,6164.0,199.5723,199.5723,199.2128,199.2808,6164.0
2024-07-16 13:40:00,205.13,205.3,204.98,205.3,8879.0,199.3002,199.4654,199.1545,199.4654,8879.0
2024-07-16 13:45:00,205.33,205.56,205.33,205.49,6702.0,199.4946,199.718,199.4946,199.65,6702.0
2024-07-16 13:50:00,205.47,205.71,205.44,205.66,4236.0,199.6306,199.8638,199.6014,199.8152,4236.0
2024-07-16 13:55:00,205.66,205.84,205.57,205.65,15745.0,199.8152,199.9901,199.7277,199.8055,15745.0
2024-07-16 14:00:00,205.63,205.65,205.47,205.48,6497.0,199.786,199.8055,199.6306,199.6403,6497.0
2024-07-16 14:05:00,205.51,205.65,205.51,205.53,6349.0,199.6694,199.8055,199.6694,199.6889,6349.0
2024-07-16 14:10:00,205.56,205.63,205.3,205.3,5809.0,199.718,199.786,199.4654,199.4654,5809.0
2024-07-16 14:15:00,205.28,205.31,205.07,205.18,11714.0,199.446,199.4751,199.2419,199.3488,11714.0
2024-07-16 14:20:00,205.23,205.54,205.21,205.5,4857.0,199.3974,199.6986,199.378,199.6597,4857.0
2024-07-16 14:25:00,205.52,205.55,205.41,205.46,3845.0,199.6792,199.7083,199.5723,199.6209,3845.0
2024-07-16 14:30:00,205.44,205.56,205.4,205.54,9306.0,199.6014,199.718,199.5626,199.6986,9306.0
2024-07-16 14:35:00,205.54,205.9,205.54,205.85,13545.0,199.6986,200.0484,199.6986,199.9998,13545.0
2024-07-16 14:40:00,205.87,205.9,205.63,205.71,18047.0,200.0192,200.0484,199.786,199.8638,18047.0
2024-07-16 14:45:00,205.71,205.92,205.62,205.8,21227.0,199.8638,200.0678,199.7763,199.9512,21227.0
2024-07-16 14:50:00,205.77,205.9,205.73,205.73,7892.0,199.9221,200.0484,199.8832,199.8832,7892.0
2024-07-16 14:55:00,205.71,206.02,205.69,205.98,9431.0,199.8638,200.1649,199.8443,200.1261,9431.0
2024-07-16 15:00:00,205.97,206.12,205.94,206.06,5205.0,200.1164,200.2621,200.0872,200.2038,5205.0
2024-07-16 15:05:00,206.06,206.09,205.75,205.86,36970.0,200.2038,200.233,199.9026,200.0095,36970.0
2024-07-16 15:10:00,205.86,206.05,205.75,205.96,14899.0,200.0095,200.1941,199.9026,200.1067,14899.0
2024-07-16 15:15:00,205.98,206.04,205.89,206.04,14799.0,200.1261,200.1844,200.0386,200.1844,14799.0
2024-07-16 15:20:00,206.09,206.23,206.0,206.23,6503.0,200.233,200.369,200.1455,200.369,6503.0
2024-07-16 15:25:00,206.22,206.22,206.03,206.12,13645.0,200.3593,200.3593,200.1747,200.2621,13645.0
2024-07-16 15:30:00,206.12,206.34,206.05,206.23,24028.0,200.2621,200.4759,200.1941,200.369,24028.0
2024-07-16 15:35:00,206.29,206.32,206.07,206.18,13543.0,200.4273,200.4564,200.2135,200.3204,13543.0
2024-07-16 15:40:00,206.2,206.25,206.03,206.08,17022.0,200.3398,200.3884,200.1747,200.2232,17022.0
2024-07-16 15:45:00,206.11,206.2,205.96,205.98,26527.0,200.2524,200.3398,200.1067,200.1261,26527.0
2024-07-16 15:50:00,205.99,206.68,205.94,206.59,65137.0,200.1358,200.8062,200.0872,200.7187,65137.0
2024-07-16 15:55:00,206.62,206.77,206.49,206.62,114147.0,200.7479,200.8936,200.6216,200.7479,114147.0
2024-07-17 09:30:00,205.14,207.36,205.11,207.26,155251.0,199.31,201.4669,199.2808,201.3697,155251.0
2024-07-17 09:35:00,207.12,208.97,207.11,208.41,105018.0,201.2337,203.0311,201.224,202.487,105018.0
2024-07-17 09:40:00,208.55,208.55,207.43,207.47,73595.0,202.623,202.623,201.5349,201.5737,73595.0
2024-07-17 09:45:00,207.49,208.25,207.45,207.95,73752.0,201.5932,202.3316,201.5543,202.0401,73752.0
2024-07-17 09:50:00,207.93,208.25,207.89,208.09,71935.0,202.0207,202.3316,201.9818,202.1761,71935.0
2024-07-17 09:55:00,208.06,208.21,207.27,207.43,45132.0,202.147,202.2927,201.3794,201.5349,45132.0
2024-07-17 10:00:00,207.39,207.46,207.06,207.21,45311.0,201.496,201.564,201.1754,201.3211,45311.0
2024-07-17 10:05:00,207.23,207.67,207.2,207.25,39855.0,201.3406,201.7681,201.3114,201.36,39855.0
2024-07-17 10:10:00,207.24,207.8,207.11,207.73,39699.0,201.3503,201.8944,201.224,201.8264,39699.0
2024-07-17 10:15:00,207.74,208.26,207.66,208.23,118608.0,201.8361,202.3413,201.7583,202.3121,118608.0
2024-07-17 10:20:00,208.23,208.75,207.99,208.75,44145.0,202.3121,202.8174,202.079,202.8174,44145.0
2024-07-17 10:25:00,208.72,209.3,208.66,209.3,34209.0,202.7882,203.3517,202.7299,203.3517,34209.0
2024-07-17 10:30:00,209.2,210.25,209.1,210.13,150483.0,203.2546,204.2747,203.1574,204.1581,150483.0
2024-07-17 10:35:00,210.12,210.26,209.82,209.88,29334.0,204.1484,204.2844,203.857,203.9152,29334.0
2024-07-17 10:40:00,210.0,210.37,209.81,210.2,32644.0,204.0318,204.3913,203.8472,204.2262,32644.0
2024-07-17 10:45:00,210.21,210.53,210.0,210.26,43791.0,204.2359,204.5468,204.0318,204.2844,43791.0
2024-07-17 10:50:00,210.26,210.42,210.05,210.07,143648.0,204.2844,204.4399,204.0804,204.0998,143648.0
2024-07-17 10:55:00,210.08,210.84,210.08,210.56,77459.0,204.1096,204.848,204.1096,204.5759,77459.0
2024-07-17 11:00:00,210.52,210.69,210.35,210.4,48429.0,204.5371,204.7022,204.3719,204.4205,48429.0
2024-07-17 11:05:00,210.43,210.62,209.91,210.0,92688.0,204.4496,204.6342,203.9444,204.0318,92688.0
2024-07-17 11:10:00,209.99,210.02,209.25,209.41,45860.0,204.0221,204.0513,203.3032,203.4586,45860.0
2024-07-17 11:15:00,209.46,209.52,209.02,209.46,51148.0,203.5072,203.5655,203.0797,203.5072,51148.0
2024-07-17 11:20:00,209.46,209.58,208.91,209.36,39841.0,203.5072,203.6238,202.9728,203.41,39841.0
2024-07-17 11:25:00,209.34,209.42,209.12,209.33,25462.0,203.3906,203.4683,203.1768,203.3809,25462.0
2024-07-17 11:30:00,209.3,209.37,208.92,209.26,23995.0,203.3517,203.4197,202.9825,203.3129,23995.0
2024-07-17 11:35:00,209.26,209.29,208.77,208.87,46781.0,203.3129,203.342,202.8368,202.934,46781.0
2024-07-17 11:40:00,208.87,208.94,208.55,208.67,21056.0,202.934,203.002,202.623,202.7396,21056.0
2024-07-17 11:45:00,208.66,208.76,208.33,208.34,31137.0,202.7299,202.8271,202.4093,202.419,31137.0
2024-07-17 11:50:00,208.37,208.55,208.08,208.45,14944.0,202.4482,202.623,202.1664,202.5259,14944.0
2024-07-17 11:55:00,208.49,208.81,208.41,208.73,24883.0,202.5648,202.8757,202.487,202.7979,24883.0
2024-07-17 12:00:00,208.7,208.7,208.37,208.55,15751.0,202.7688,202.7688,202.4482,202.623,15751.0
2024-07-17 12:05:00,208.6,208.6,207.94,207.94,26260.0,202.6716,202.6716,202.0304,202.0304,26260.0
2024-07-17 12:10:00,207.92,208.12,207.63,207.63,14370.0,202.011,202.2053,201.7292,201.7292,14370.0
2024-07-17 12:15:00,207.7,207.81,207.38,207.59,18386.0,201.7972,201.9041,201.4863,201.6903,18386.0
2024-07-17 12:20:00,207.65,207.75,207.35,207.42,21509.0,201.7486,201.8458,201.4572,201.5252,21509.0
2024-07-17 12:25:00,207.41,207.54,207.19,207.39,27918.0,201.5154,201.6418,201.3017,201.496,27918.0
2024-07-17 12:30:00,207.39,207.69,207.31,207.51,44475.0,201.496,201.7875,201.4183,201.6126,44475.0
2024-07-17 12:35:00,207.49,207.62,207.27,207.55,39775.0,201.5932,201.7195,201.3794,201.6515,39775.0
2024-07-17 12:40:00,207.53,207.61,207.36,207.36,32166.0,201.632,201.7098,201.4669,201.4669,32166.0
2024-07-17 12:45:00,207.39,207.51,207.2,207.41,21955.0,201.496,201.6126,201.3114,201.5154,21955.0
2024-07-17 12:50:00,207.41,207.69,207.22,207.57,28331.0,201.5154,201.7875,201.3308,201.6709,28331.0
2024-07-17 12:55:00,207.62,207.8,207.3,207.73,26574.0,201.7195,201.8944,201.4086,201.8264,26574.0
2024-07-17 13:00:00,207.72,207.72,207.16,207.19,11062.0,201.8166,201.8166,201.2726,201.3017,11062.0
2024-07-17 13:05:00,207.21,207.46,207.14,207.27,9932.0,201.3211,201.564,201.2531,201.3794,9932.0
2024-07-17 13:10:00,207.23,207.34,206.91,207.02,19745.0,201.3406,201.4474,201.0297,201.1365,19745.0
2024-07-17 13:15:00,207.05,207.11,206.67,207.01,34344.0,201.1657,201.224,200.7965,201.1268,34344.0
2024-07-17 13:20:00,207.0,207.16,206.91,206.95,15658.0,201.1171,201.2726,201.0297,201.0685,15658.0
2024-07-17 13:25:00,206.94,207.14,206.79,206.95,21489.0,201.0588,201.2531,200.9131,201.0685,21489.0
2024-07-17 13:30:00,206.93,207.27,206.93,207.15,23908.0,201.0491,201.3794,201.0491,201.2628,23908.0
2024-07-17 13:35:00,207.21,207.25,206.82,206.82,10203.0,201.3211,201.36,200.9422,200.9422,10203.0
2024-07-17 13:40:00,206.82,206.92,206.73,206.8,28692.0,200.9422,201.0394,200.8548,200.9228,28692.0
2024-07-17 13:45:00,206.83,207.03,206.66,206.67,23132.0,200.9519,201.1462,200.7868,200.7965,23132.0
2024-07-17 13:50:00,206.68,206.69,206.34,206.43,19197.0,200.8062,200.8159,200.4759,200.5633,19197.0
2024-07-17 13:55:00,206.49,206.56,206.31,206.42,14304.0,200.6216,200.6896,200.4467,200.5536,14304.0
2024-07-17 14:00:00,206.47,206.5,206.31,206.44,17419.0,200.6022,200.6313,200.4467,200.573,17419.0
2024-07-17 14:05:00,206.4,206.72,206.32,206.54,30159.0,200.5341,200.8451,200.4564,200.6702,30159.0
2024-07-17 14:10:00,206.52,206.66,206.36,206.36,26251.0,200.6507,200.7868,200.4953,200.4953,26251.0
2024-07-17 14:15:00,206.39,206.61,206.3,206.46,31977.0,200.5244,200.7382,200.437,200.5924,31977.0
2024-07-17 14:20:00,206.51,206.54,206.06,206.11,12627.0,200.641,200.6702,200.2038,200.2524,12627.0
2024-07-17 14:25:00,206.11,206.35,206.0,206.21,9040.0,200.2524,200.4856,200.1455,200.3495,9040.0
2024-07-17 14:30:00,206.18,206.46,206.18,206.29,11731.0,200.3204,200.5924,200.3204,200.4273,11731.0
2024-07-17 14:35:00,206.31,206.43,206.01,206.01,12060.0,200.4467,200.5633,200.1552,200.1552,12060.0
2024-07-17 14:40:00,206.11,206.18,205.93,205.99,15331.0,200.2524,200.3204,200.0775,200.1358,15331.0
2024-07-17 14:45:00,206.06,206.29,205.96,206.22,20375.0,200.2038,200.4273,200.1067,200.3593,20375.0
2024-07-17 14:50:00,206.18,206.41,206.03,206.24,19412.0,200.3204,200.5439,200.1747,200.3787,19412.0
2024-07-17 14:55:00,206.25,206.51,206.02,206.21,15717.0,200.3884,200.641,200.1649,200.3495,15717.0
2024-07-17 15:00:00,206.22,206.36,205.94,205.97,13933.0,200.3593,200.4953,200.0872,200.1164,13933.0
2024-07-17 15:05:00,205.99,206.0,205.47,205.59,25124.0,200.1358,200.1455,199.6306,199.7472,25124.0
2024-07-17 15:10:00,205.67,206.0,205.61,205.96,28374.0,199.8249,200.1455,199.7666,200.1067,28374.0
2024-07-17 15:15:00,205.99,205.99,205.47,205.8,44763.0,200.1358,200.1358,199.6306,199.9512,44763.0
2024-07-17 15:20:00,205.83,205.96,205.6,205.64,58663.0,199.9803,200.1067,199.7569,199.7957,58663.0
2024-07-17 15:25:00,205.62,205.79,205.48,205.75,45599.0,199.7763,199.9415,199.6403,199.9026,45599.0
2024-07-17 15:30:00,205.74,206.17,205.62,206.04,39837.0,199.8929,200.3107,199.7763,200.1844,39837.0
2024-07-17 15:35:00,205.97,205.97,205.41,205.49,31756.0,200.1164,200.1164,199.5723,199.65,31756.0
2024-07-17 15:40:00,205.52,205.83,205.48,205.77,33525.0,199.6792,199.9803,199.6403,199.9221,33525.0
2024-07-17 15:45:00,205.75,206.4,205.72,206.38,47778.0,199.9026,200.5341,199.8735,200.5147,47778.0
2024-07-17 15:50:00,206.42,206.43,205.53,205.83,91899.0,200.5536,200.5633,199.6889,199.9803,91899.0
2024-07-17 15:55:00,205.81,205.81,204.03,204.26,564200.0,199.9609,199.9609,198.2315,198.455,564200.0
2024-07-18 09:30:00,204.83,205.33,203.71,203.84,60228.0,199.0088,199.4946,197.9206,198.0469,60228.0
2024-07-18 09:35:00,203.81,204.46,203.28,203.58,25753.0,198.0178,198.6493,197.5028,197.7943,25753.0
2024-07-18 09:40:00,203.59,204.2,203.36,203.8,25694.0,197.804,198.3967,197.5805,198.008,25694.0
2024-07-18 09:45:00,203.74,204.18,203.53,204.08,14870.0,197.9497,198.3772,197.7457,198.2801,14870.0
2024-07-18 09:50:00,204.08,204.59,204.08,204.33,12777.0,198.2801,198.7756,198.2801,198.523,12777.0
2024-07-18 09:55:00,204.31,205.36,204.28,205.27,20136.0,198.5035,199.5237,198.4744,199.4363,20136.0
2024-07-18 10:00:00,205.15,206.15,205.13,205.85,41381.0,199.3197,200.2913,199.3002,199.9998,41381.0
2024-07-18 10:05:00,205.84,206.32,205.71,206.18,13629.0,199.9901,200.4564,199.8638,200.3204,13629.0
2024-07-18 10:10:00,206.23,206.59,206.03,206.15,24927.0,200.369,200.7187,200.1747,200.2913,24927.0
2024-07-18 10:15:00,206.14,206.44,206.06,206.12,11120.0,200.2815,200.573,200.2038,200.2621,11120.0
2024-07-18 10:20:00,206.15,206.28,206.0,206.22,10410.0,200.2913,200.4176,200.1455,200.3593,10410.0
2024-07-18 10:25:00,206.16,206.53,206.04,206.39,35877.0,200.301,200.6605,200.1844,200.5244,35877.0
2024-07-18 10:30:00,206.34,206.38,205.47,205.58,42134.0,200.4759,200.5147,199.6306,199.7375,42134.0
2024-07-18 10:35:00,205.49,205.49,205.05,205.3,36284.0,199.65,199.65,199.2225,199.4654,36284.0
2024-07-18 10:40:00,205.25,205.37,204.45,204.54,24875.0,199.4168,199.5334,198.6396,198.727,24875.0
2024-07-18 10:45:00,204.81,205.14,204.33,205.07,11955.0,198.9893,199.31,198.523,199.2419,11955.0
2024-07-18 10:50:00,205.05,206.08,204.98,205.96,24055.0,199.2225,200.2232,199.1545,200.1067,24055.0
2024-07-18 10:55:00,206.0,206.43,205.95,206.4,21127.0,200.1455,200.5633,200.0969,200.5341,21127.0
2024-07-18 11:00:00,206.26,206.55,206.13,206.31,16095.0,200.3981,200.6799,200.2718,200.4467,16095.0
2024-07-18 11:05:00,206.31,206.37,205.41,205.52,23280.0,200.4467,200.505,199.5723,199.6792,23280.0
2024-07-18 11:10:00,205.33,205.43,204.88,204.89,12025.0,199.4946,199.5917,199.0573,199.0671,12025.0
2024-07-18 11:15:00,205.02,205.12,204.68,204.79,24488.0,199.1934,199.2905,198.863,198.9699,24488.0
2024-07-18 11:20:00,204.84,205.06,204.57,204.68,21538.0,199.0185,199.2322,198.7562,198.863,21538.0
2024-07-18 11:25:00,204.66,205.34,204.63,205.33,28310.0,198.8436,199.5043,198.8145,199.4946,28310.0
2024-07-18 11:30:00,205.34,205.46,204.83,204.85,26741.0,199.5043,199.6209,199.0088,199.0282,26741.0
2024-07-18 11:35:00,204.91,205.26,204.7,204.9,19406.0,199.0865,199.4265,198.8825,199.0768,19406.0
2024-07-18 11:40:00,204.97,205.06,204.61,204.63,9813.0,199.1448,199.2322,198.795,198.8145,9813.0
2024-07-18 11:45:00,204.62,204.77,204.2,204.2,6042.0,198.8047,198.9505,198.3967,198.3967,6042.0
2024-07-18 11:50:00,204.18,204.58,204.15,204.45,8251.0,198.3772,198.7659,198.3481,198.6396,8251.0
2024-07-18 11:55:00,204.54,204.6,204.27,204.46,7761.0,198.727,198.7853,198.4647,198.6493,7761.0
2024-07-18 12:00:00,204.39,204.59,204.38,204.48,7314.0,198.5813,198.7756,198.5716,198.6687,7314.0
2024-07-18 12:05:00,204.51,205.29,204.51,205.24,17454.0,198.6979,199.4557,198.6979,199.4071,17454.0
2024-07-18 12:10:00,205.19,205.61,205.13,205.49,26520.0,199.3585,199.7666,199.3002,199.65,26520.0
2024-07-18 12:15:00,205.5,205.8,205.36,205.69,14961.0,199.6597,199.9512,199.5237,199.8443,14961.0
2024-07-18 12:20:00,205.76,206.11,205.52,205.59,26865.0,199.9123,200.2524,199.6792,199.7472,26865.0
2024-07-18 12:25:00,205.61,206.06,205.6,205.93,15822.0,199.7666,200.2038,199.7569,200.0775,15822.0
2024-07-18 12:30:00,205.88,206.2,205.71,206.08,24356.0,200.0289,200.3398,199.8638,200.2232,24356.0
2024-07-18 12:35:00,206.1,206.16,205.93,206.12,25341.0,200.2427,200.301,200.0775,200.2621,25341.0
2024-07-18 12:40:00,206.06,206.2,205.85,206.01,20770.0,200.2038,200.3398,199.9998,200.1552,20770.0
2024-07-18 12:45:00,206.09,206.23,205.85,205.86,9763.0,200.233,200.369,199.9998,200.0095,9763.0
2024-07-18 12:50:00,205.84,206.11,205.84,205.99,8870.0,199.9901,200.2524,199.9901,200.1358,8870.0
2024-07-18 12:55:00,205.96,206.29,205.87,206.27,10913.0,200.1067,200.4273,200.0192,200.4078,10913.0
2024-07-18 13:00:00,206.29,206.6,206.25,206.26,12748.0,200.4273,200.7285,200.3884,200.3981,12748.0
2024-07-18 13:05:00,206.24,206.25,205.95,206.2,8102.0,200.3787,200.3884,200.0969,200.3398,8102.0
2024-07-18 13:10:00,206.23,206.63,206.19,206.52,9476.0,200.369,200.7576,200.3301,200.6507,9476.0
2024-07-18 13:15:00,206.43,206.71,206.35,206.68,9505.0,200.5633,200.8353,200.4856,200.8062,9505.0
2024-07-18 13:20:00,206.64,207.0,206.64,206.64,18578.0,200.7673,201.1171,200.7673,200.7673,18578.0
2024-07-18 13:25:00,206.61,206.61,206.11,206.21,10355.0,200.7382,200.7382,200.2524,200.3495,10355.0
2024-07-18 13:30:00,206.25,206.67,206.25,206.31,8981.0,200.3884,200.7965,200.3884,200.4467,8981.0
2024-07-18 13:35:00,206.27,206.49,206.13,206.21,10573.0,200.4078,200.6216,200.2718,200.3495,10573.0
2024-07-18 13:40:00,206.29,206.37,206.15,206.33,14641.0,200.4273,200.505,200.2913,200.4661,14641.0
2024-07-18 13:45:00,206.37,206.61,206.32,206.41,16865.0,200.505,200.7382,200.4564,200.5439,16865.0
2024-07-18 13:50:00,206.41,206.41,205.91,205.95,18827.0,200.5439,200.5439,200.0581,200.0969,18827.0
2024-07-18 13:55:00,205.89,206.0,205.46,205.51,15609.0,200.0386,200.1455,199.6209,199.6694,15609.0
2024-07-18 14:00:00,205.52,205.52,205.08,205.3,13420.0,199.6792,199.6792,199.2517,199.4654,13420.0
2024-07-18 14:05:00,205.25,205.56,205.23,205.47,13869.0,199.4168,199.718,199.3974,199.6306,13869.0
2024-07-18 14:10:00,205.43,205.49,204.94,205.06,11309.0,199.5917,199.65,199.1156,199.2322,11309.0
2024-07-18 14:15:00,205.07,205.2,204.87,205.0,6650.0,199.2419,199.3683,199.0476,199.1739,6650.0
2024-07-18 14:20:00,205.0,205.13,204.72,205.03,9844.0,199.1739,199.3002,198.9019,199.2031,9844.0
2024-07-18 14:25:00,204.99,205.11,204.72,204.72,9241.0,199.1642,199.2808,198.9019,198.9019,9241.0
2024-07-18 14:30:00,204.69,204.87,204.44,204.67,9046.0,198.8727,199.0476,198.6299,198.8533,9046.0
2024-07-18 14:35:00,204.74,204.85,204.22,204.22,7289.0,198.9213,199.0282,198.4161,198.4161,7289.0
2024-07-18 14:40:00,204.28,204.53,204.16,204.32,12013.0,198.4744,198.7173,198.3578,198.5133,12013.0
2024-07-18 14:45:00,204.24,204.38,204.01,204.06,9035.0,198.4355,198.5716,198.2121,198.2607,9035.0
2024-07-18 14:50:00,204.05,204.24,203.82,204.23,16503.0,198.2509,198.4355,198.0275,198.4258,16503.0
2024-07-18 14:55:00,204.28,204.55,204.27,204.46,8071.0,198.4744,198.7367,198.4647,198.6493,8071.0
2024-07-18 15:00:00,204.44,204.83,204.39,204.41,13966.0,198.6299,199.0088,198.5813,198.6007,13966.0
2024-07-18 15:05:00,204.36,204.58,204.25,204.39,11869.0,198.5521,198.7659,198.4453,198.5813,11869.0
2024-07-18 15:10:00,204.41,204.44,203.8,203.97,12555.0,198.6007,198.6299,198.008,198.1732,12555.0
2024-07-18 15:15:00,203.96,204.32,203.89,204.02,18337.0,198.1635,198.5133,198.0955,198.2218,18337.0
2024-07-18 15:20:00,204.02,204.23,203.85,204.06,18814.0,198.2218,198.4258,198.0566,198.2607,18814.0
2024-07-18 15:25:00,204.08,204.34,204.03,204.33,14799.0,198.2801,198.5327,198.2315,198.523,14799.0
2024-07-18 15:30:00,204.33,204.75,204.26,204.59,15349.0,198.523,198.931,198.455,198.7756,15349.0
2024-07-18 15:35:00,204.62,204.84,204.38,204.84,28830.0,198.8047,199.0185,198.5716,199.0185,28830.0
2024-07-18 15:40:00,204.88,205.54,204.83,205.49,54430.0,199.0573,199.6986,199.0088,199.65,54430.0
2024-07-18 15:45:00,205.51,206.93,205.51,206.87,54246.0,199.6694,201.0491,199.6694,200.9908,54246.0
2024-07-18 15:50:00,206.76,206.96,205.83,206.0,109225.0,200.8839,201.0782,199.9803,200.1455,109225.0
2024-07-18 15:55:00,206.03,206.49,205.62,205.91,272806.0,200.1747,200.6216,199.7763,200.0581,272806.0
2024-07-19 09:30:00,205.38,206.15,204.61,205.02,285793.0,199.5431,200.2913,198.795,199.1934,285793.0
2024-07-19 09:35:00,205.24,205.45,204.18,204.53,27947.0,199.4071,199.6111,198.3772,198.7173,27947.0
2024-07-19 09:40:00,204.39,204.77,203.75,203.93,16342.0,198.5813,198.9505,197.9595,198.1343,16342.0
2024-07-19 09:45:00,203.83,204.19,203.54,204.01,33105.0,198.0372,198.387,197.7554,198.2121,33105.0
2024-07-19 09:50:00,204.01,204.44,204.0,204.15,22723.0,198.2121,198.6299,198.2024,198.3481,22723.0
2024-07-19 09:55:00,204.17,204.8,204.17,204.2,13543.0,198.3675,198.9796,198.3675,198.3967,13543.0
2024-07-19 10:00:00,204.21,204.21,203.27,203.37,13034.0,198.4064,198.4064,197.4931,197.5903,13034.0
2024-07-19 10:05:00,203.37,203.43,203.12,203.43,23962.0,197.5903,197.6486,197.3474,197.6486,23962.0
2024-07-19 10:10:00,203.35,203.35,202.11,202.18,30863.0,197.5708,197.5708,196.3661,196.4341,30863.0
2024-07-19 10:15:00,202.21,202.53,202.1,202.53,14580.0,196.4632,196.7741,196.3564,196.7741,14580.0
2024-07-19 10:20:00,202.53,202.53,202.07,202.08,10252.0,196.7741,196.7741,196.3272,196.3369,10252.0
2024-07-19 10:25:00,202.13,202.27,201.65,201.74,10805.0,196.3855,196.5215,195.9191,196.0066,10805.0
2024-07-19 10:30:00,201.73,201.9,201.41,201.66,39848.0,195.9969,196.162,195.686,195.9289,39848.0
2024-07-19 10:35:00,201.65,202.34,201.62,202.26,40689.0,195.9191,196.5895,195.89,196.5118,40689.0
2024-07-19 10:40:00,202.28,202.28,201.82,201.82,40493.0,196.5312,196.5312,196.0843,196.0843,40493.0
2024-07-19 10:45:00,201.86,202.19,201.75,202.11,44369.0,196.1232,196.4438,196.0163,196.3661,44369.0
2024-07-19 10:50:00,202.12,202.18,201.78,202.02,37558.0,196.3758,196.4341,196.0454,196.2786,37558.0
2024-07-19 10:55:00,202.04,202.14,201.74,201.97,31195.0,196.2981,196.3952,196.0066,196.23,31195.0
2024-07-19 11:00:00,201.97,202.57,201.92,202.29,36800.0,196.23,196.813,196.1815,196.541,36800.0
2024-07-19 11:05:00,202.25,202.34,201.54,201.63,26661.0,196.5021,196.5895,195.8123,195.8997,26661.0
2024-07-19 11:10:00,201.59,201.71,200.86,201.14,80789.0,195.8608,195.9774,195.1516,195.4236,80789.0
2024-07-19 11:15:00,201.14,201.37,201.01,201.17,14023.0,195.4236,195.6471,195.2973,195.4528,14023.0
2024-07-19 11:20:00,201.22,201.25,201.03,201.12,16710.0,195.5014,195.5305,195.3168,195.4042,16710.0
2024-07-19 11:25:00,201.14,201.14,200.38,200.43,27514.0,195.4236,195.4236,194.6852,194.7338,27514.0
2024-07-19 11:30:00,200.43,200.67,200.22,200.31,27578.0,194.7338,194.967,194.5298,194.6172,27578.0
2024-07-19 11:35:00,200.37,200.46,200.25,200.27,16046.0,194.6755,194.763,194.5589,194.5784,16046.0
2024-07-19 11:40:00,200.34,200.46,200.12,200.36,8803.0,194.6464,194.763,194.4326,194.6658,8803.0
2024-07-19 11:45:00,200.43,200.99,200.42,200.88,20145.0,194.7338,195.2779,194.7241,195.171,20145.0
2024-07-19 11:50:00,200.92,201.25,200.85,201.22,11408.0,195.2099,195.5305,195.1419,195.5014,11408.0
2024-07-19 11:55:00,201.21,201.86,201.19,201.81,13140.0,195.4916,196.1232,195.4722,196.0746,13140.0
2024-07-19 12:00:00,201.79,201.89,201.27,201.38,9294.0,196.0552,196.1523,195.5499,195.6568,9294.0
2024-07-19 12:05:00,201.36,201.65,201.2,201.51,12337.0,195.6374,195.9191,195.4819,195.7831,12337.0
2024-07-19 12:10:00,201.5,201.51,201.33,201.48,6953.0,195.7734,195.7831,195.6082,195.754,6953.0
2024-07-19 12:15:00,201.45,201.59,201.22,201.22,6202.0,195.7248,195.8608,195.5014,195.5014,6202.0
2024-07-19 12:20:00,201.21,201.26,200.72,200.78,12253.0,195.4916,195.5402,195.0156,195.0739,12253.0
2024-07-19 12:25:00,200.8,201.06,200.78,200.83,7167.0,195.0933,195.3459,195.0739,195.1224,7167.0
2024-07-19 12:30:00,200.93,201.14,200.81,200.82,9303.0,195.2196,195.4236,195.103,195.1127,9303.0
2024-07-19 12:35:00,200.88,201.08,200.62,200.72,14436.0,195.171,195.3653,194.9184,195.0156,14436.0
2024-07-19 12:40:00,200.7,200.93,200.49,200.54,8471.0,194.9961,195.2196,194.7921,194.8407,8471.0
2024-07-19 12:45:00,200.56,200.57,200.17,200.29,12899.0,194.8601,194.8698,194.4812,194.5978,12899.0
2024-07-19 12:50:00,200.25,200.46,200.19,200.24,9937.0,194.5589,194.763,194.5006,194.5492,9937.0
2024-07-19 12:55:00,200.24,200.66,200.21,200.53,11020.0,194.5492,194.9573,194.5201,194.831,11020.0
2024-07-19 13:00:00,200.49,200.59,200.01,200.15,3427.0,194.7921,194.8893,194.3258,194.4618,3427.0
2024-07-19 13:05:00,200.15,200.26,200.04,200.26,9818.0,194.4618,194.5686,194.3549,194.5686,9818.0
2024-07-19 13:10:00,200.23,200.31,200.11,200.26,10452.0,194.5395,194.6172,194.4229,194.5686,10452.0
2024-07-19 13:15:00,200.35,200.46,200.25,200.25,9576.0,194.6561,194.763,194.5589,194.5589,9576.0
2024-07-19 13:20:00,200.23,200.23,199.89,200.09,22465.0,194.5395,194.5395,194.2092,194.4035,22465.0
2024-07-19 13:25:00,200.06,200.29,199.95,200.0,13499.0,194.3743,194.5978,194.2675,194.316,13499.0
2024-07-19 13:30:00,199.94,200.13,199.78,199.99,41602.0,194.2577,194.4423,194.1023,194.3063,41602.0
2024-07-19 13:35:00,199.96,200.29,199.8,200.12,16656.0,194.2772,194.5978,194.1217,194.4326,16656.0
2024-07-19 13:40:00,200.1,200.12,199.46,199.66,18529.0,194.4132,194.4326,193.7914,193.9857,18529.0
2024-07-19 13:45:00,199.67,200.44,199.66,200.42,23263.0,193.9954,194.7435,193.9857,194.7241,23263.0
2024-07-19 13:50:00,200.47,200.54,200.12,200.12,27595.0,194.7727,194.8407,194.4326,194.4326,27595.0
2024-07-19 13:55:00,200.14,200.43,200.0,200.31,11979.0,194.4521,194.7338,194.316,194.6172,11979.0
2024-07-19 14:00:00,200.3,200.38,200.16,200.22,13179.0,194.6075,194.6852,194.4715,194.5298,13179.0
2024-07-19 14:05:00,200.19,200.55,200.14,200.5,18901.0,194.5006,194.8504,194.4521,194.8018,18901.0
2024-07-19 14:10:00,200.49,200.75,200.38,200.63,13577.0,194.7921,195.0447,194.6852,194.9281,13577.0
2024-07-19 14:15:00,200.62,200.85,200.5,200.55,17070.0,194.9184,195.1419,194.8018,194.8504,17070.0
2024-07-19 14:20:00,200.51,200.54,200.27,200.33,13162.0,194.8115,194.8407,194.5784,194.6367,13162.0
2024-07-19 14:25:00,200.31,200.54,200.3,200.48,11609.0,194.6172,194.8407,194.6075,194.7824,11609.0
2024-07-19 14:30:00,200.5,200.63,200.44,200.57,18624.0,194.8018,194.9281,194.7435,194.8698,18624.0
2024-07-19 14:35:00,200.59,200.67,200.18,200.2,11819.0,194.8893,194.967,194.4909,194.5104,11819.0
2024-07-19 14:40:00,200.22,200.4,200.14,200.23,13420.0,194.5298,194.7047,194.4521,194.5395,13420.0
2024-07-19 14:45:00,200.22,200.4,200.18,200.36,18277.0,194.5298,194.7047,194.4909,194.6658,18277.0
2024-07-19 14:50:00,200.42,200.69,200.42,200.64,20310.0,194.7241,194.9864,194.7241,194.9378,20310.0
2024-07-19 14:55:00,200.6,200.72,200.35,200.5,11886.0,194.899,195.0156,194.6561,194.8018,11886.0
2024-07-19 15:00:00,200.42,201.37,200.42,201.33,15836.0,194.7241,195.6471,194.7241,195.6082,15836.0
2024-07-19 15:05:00,201.36,201.38,201.05,201.09,11335.0,195.6374,195.6568,195.3362,195.3751,11335.0
2024-07-19 15:10:00,201.09,201.22,200.98,201.03,25109.0,195.3751,195.5014,195.2682,195.3168,25109.0
2024-07-19 15:15:00,201.03,201.14,200.74,201.07,17317.0,195.3168,195.4236,195.035,195.3556,17317.0
2024-07-19 15:20:00,201.1,201.31,200.99,201.09,13163.0,195.3848,195.5888,195.2779,195.3751,13163.0
2024-07-19 15:25:00,201.08,201.23,201.01,201.12,12458.0,195.3653,195.5111,195.2973,195.4042,12458.0
2024-07-19 15:30:00,201.09,201.09,200.4,200.45,23531.0,195.3751,195.3751,194.7047,194.7532,23531.0
2024-07-19 15:35:00,200.45,200.53,199.95,200.0,25980.0,194.7532,194.831,194.2675,194.316,25980.0
2024-07-19 15:40:00,200.05,200.15,199.75,199.78,42109.0,194.3646,194.4618,194.0731,194.1023,42109.0
2024-07-19 15:45:00,199.78,199.8,199.21,199.26,44484.0,194.1023,194.1217,193.5485,193.5971,44484.0
2024-07-19 15:50:00,199.24,199.64,199.14,199.44,83349.0,193.5776,193.9663,193.4805,193.772,83349.0
2024-07-19 15:55:00,199.41,199.41,198.74,199.13,269882.0,193.7428,193.7428,193.0918,193.4708,269882.0
2024-07-22 09:30:00,203.1,203.36,201.01,201.57,60138.0,197.3279,197.5805,195.2973,195.8414,60138.0
2024-07-22 09:35:00,201.63,202.31,201.38,202.14,30232.0,195.8997,196.5604,195.6568,196.3952,30232.0
2024-07-22 09:40:00,202.11,203.1,201.9,202.97,48843.0,196.3661,197.3279,196.162,197.2016,48843.0
2024-07-22 09:45:00,203.02,203.09,202.56,202.81,22690.0,197.2502,197.3182,196.8033,197.0462,22690.0
2024-07-22 09:50:00,202.87,203.05,201.95,202.39,33289.0,197.1045,197.2794,196.2106,196.6381,33289.0
2024-07-22 09:55:00,202.32,202.79,202.23,202.46,24644.0,196.5701,197.0267,196.4827,196.7061,24644.0
2024-07-22 10:00:00,202.51,202.65,202.27,202.55,38121.0,196.7547,196.8907,196.5215,196.7936,38121.0
2024-07-22 10:05:00,202.55,202.61,201.88,202.04,25891.0,196.7936,196.8519,196.1426,196.2981,25891.0
2024-07-22 10:10:00,202.13,202.53,202.02,202.53,15282.0,196.3855,196.7741,196.2786,196.7741,15282.0
2024-07-22 10:15:00,202.47,202.82,202.04,202.24,22631.0,196.7158,197.0559,196.2981,196.4924,22631.0
2024-07-22 10:20:00,202.19,202.32,201.91,202.06,18037.0,196.4438,196.5701,196.1718,196.3175,18037.0
2024-07-22 10:25:00,202.08,202.51,201.89,202.48,27665.0,196.3369,196.7547,196.1523,196.7256,27665.0
2024-07-22 10:30:00,202.5,202.7,202.32,202.65,13681.0,196.745,196.9393,196.5701,196.8907,13681.0
2024-07-22 10:35:00,202.65,203.33,202.62,203.32,21283.0,196.8907,197.5514,196.8616,197.5417,21283.0
2024-07-22 10:40:00,203.37,203.45,203.2,203.39,21655.0,197.5903,197.668,197.4251,197.6097,21655.0
2024-07-22 10:45:00,203.44,203.51,203.01,203.06,16182.0,197.6583,197.7263,197.2405,197.2891,16182.0
2024-07-22 10:50:00,203.05,203.09,202.61,202.94,31398.0,197.2794,197.3182,196.8519,197.1725,31398.0
2024-07-22 10:55:00,202.95,203.42,202.94,203.28,20797.0,197.1822,197.6388,197.1725,197.5028,20797.0
2024-07-22 11:00:00,203.29,203.8,203.27,203.74,12194.0,197.5125,198.008,197.4931,197.9497,12194.0
2024-07-22 11:05:00,203.79,203.91,202.96,203.01,41198.0,197.9983,198.1149,197.1919,197.2405,41198.0
2024-07-22 11:10:00,203.01,203.2,202.89,203.2,24186.0,197.2405,197.4251,197.1239,197.4251,24186.0
2024-07-22 11:15:00,203.2,203.45,202.8,203.09,15721.0,197.4251,197.668,197.0365,197.3182,15721.0
2024-07-22 11:20:00,203.09,203.32,202.82,202.9,18507.0,197.3182,197.5417,197.0559,197.1336,18507.0
2024-07-22 11:25:00,202.9,203.12,202.63,202.65,16148.0,197.1336,197.3474,196.8713,196.8907,16148.0
2024-07-22 11:30:00,202.59,202.59,202.2,202.34,18405.0,196.8324,196.8324,196.4535,196.5895,18405.0
2024-07-22 11:35:00,202.29,202.62,202.29,202.62,18956.0,196.541,196.8616,196.541,196.8616,18956.0
2024-07-22 11:40:00,202.61,202.7,202.41,202.67,10781.0,196.8519,196.9393,196.6575,196.9102,10781.0
2024-07-22 11:45:00,202.67,203.19,202.63,203.14,13418.0,196.9102,197.4154,196.8713,197.3668,13418.0
2024-07-22 11:50:00,203.13,203.58,203.02,203.52,10792.0,197.3571,197.7943,197.2502,197.736,10792.0
2024-07-22 11:55:00,203.53,203.55,203.22,203.39,9713.0,197.7457,197.7651,197.4445,197.6097,9713.0
2024-07-22 12:00:00,203.41,203.6,203.28,203.29,7692.0,197.6291,197.8137,197.5028,197.5125,7692.0
2024-07-22 12:05:00,203.31,203.4,203.16,203.24,29948.0,197.532,197.6194,197.3862,197.464,29948.0
2024-07-22 12:10:00,203.26,203.45,203.24,203.31,7813.0,197.4834,197.668,197.464,197.532,7813.0
2024-07-22 12:15:00,203.23,203.42,203.02,203.42,12656.0,197.4542,197.6388,197.2502,197.6388,12656.0
2024-07-22 12:20:00,203.41,203.47,203.19,203.43,17369.0,197.6291,197.6874,197.4154,197.6486,17369.0
2024-07-22 12:25:00,203.44,203.44,203.16,203.33,21190.0,197.6583,197.6583,197.3862,197.5514,21190.0
2024-07-22 12:30:00,203.25,203.35,203.06,203.29,6399.0,197.4737,197.5708,197.2891,197.5125,6399.0
2024-07-22 12:35:00,203.35,203.64,203.3,203.59,9799.0,197.5708,197.8526,197.5223,197.804,9799.0
2024-07-22 12:40:00,203.56,203.56,203.27,203.35,7618.0,197.7749,197.7749,197.4931,197.5708,7618.0
2024-07-22 12:45:00,203.37,203.58,203.32,203.58,5308.0,197.5903,197.7943,197.5417,197.7943,5308.0
2024-07-22 12:50:00,203.58,203.85,203.49,203.76,28819.0,197.7943,198.0566,197.7069,197.9692,28819.0
2024-07-22 12:55:00,203.77,203.85,203.56,203.77,20313.0,197.9789,198.0566,197.7749,197.9789,20313.0
2024-07-22 13:00:00,203.76,203.94,203.73,203.89,38077.0,197.9692,198.1441,197.94,198.0955,38077.0
2024-07-22 13:05:00,203.91,204.03,203.84,203.86,27490.0,198.1149,198.2315,198.0469,198.0663,27490.0
2024-07-22 13:10:00,203.87,204.3,203.86,204.15,14093.0,198.0761,198.4938,198.0663,198.3481,14093.0
2024-07-22 13:15:00,204.2,204.46,204.07,204.44,12364.0,198.3967,198.6493,198.2704,198.6299,12364.0
2024-07-22 13:20:00,204.39,204.42,204.06,204.37,8017.0,198.5813,198.6104,198.2607,198.5618,8017.0
2024-07-22 13:25:00,204.37,204.47,204.3,204.47,5083.0,198.5618,198.659,198.4938,198.659,5083.0
2024-07-22 13:30:00,204.48,204.89,204.47,204.75,11437.0,198.6687,199.0671,198.659,198.931,11437.0
2024-07-22 13:35:00,204.72,204.83,204.48,204.64,12723.0,198.9019,199.0088,198.6687,198.8242,12723.0
2024-07-22 13:40:00,204.53,204.71,204.51,204.63,68300.0,198.7173,198.8922,198.6979,198.8145,68300.0
2024-07-22 13:45:00,204.59,204.68,204.44,204.52,7239.0,198.7756,198.863,198.6299,198.7076,7239.0
2024-07-22 13:50:00,204.55,204.64,204.26,204.28,19014.0,198.7367,198.8242,198.455,198.4744,19014.0
2024-07-22 13:55:00,204.26,204.31,204.13,204.19,16936.0,198.455,198.5035,198.3287,198.387,16936.0
2024-07-22 14:00:00,204.19,204.26,204.06,204.11,11887.0,198.387,198.455,198.2607,198.3092,11887.0
2024-07-22 14:05:00,204.19,204.4,203.94,204.35,46956.0,198.387,198.591,198.1441,198.5424,46956.0
2024-07-22 14:10:00,204.35,204.37,204.18,204.28,14730.0,198.5424,198.5618,198.3772,198.4744,14730.0
2024-07-22 14:15:00,204.28,204.79,204.28,204.75,12618.0,198.4744,198.9699,198.4744,198.931,12618.0
2024-07-22 14:20:00,204.74,204.82,204.52,204.72,12055.0,198.9213,198.9991,198.7076,198.9019,12055.0
2024-07-22 14:25:00,204.72,204.81,204.64,204.78,5923.0,198.9019,198.9893,198.8242,198.9602,5923.0
2024-07-22 14:30:00,204.78,204.94,204.45,204.57,49281.0,198.9602,199.1156,198.6396,198.7562,49281.0
2024-07-22 14:35:00,204.53,204.56,204.36,204.46,8695.0,198.7173,198.7464,198.5521,198.6493,8695.0
2024-07-22 14:40:00,204.48,204.52,204.06,204.16,11544.0,198.6687,198.7076,198.2607,198.3578,11544.0
2024-07-22 14:45:00,204.16,204.25,203.94,204.01,15242.0,198.3578,198.4453,198.1441,198.2121,15242.0
2024-07-22 14:50:00,203.95,204.13,203.86,204.01,15948.0,198.1538,198.3287,198.0663,198.2121,15948.0
2024-07-22 14:55:00,204.04,204.07,203.87,204.0,12203.0,198.2412,198.2704,198.0761,198.2024,12203.0
2024-07-22 15:00:00,203.96,204.19,203.68,204.15,15687.0,198.1635,198.387,197.8915,198.3481,15687.0
2024-07-22 15:05:00,204.11,204.82,204.07,204.67,16574.0,198.3092,198.9991,198.2704,198.8533,16574.0
2024-07-22 15:10:00,204.64,204.7,204.47,204.65,28598.0,198.8242,198.8825,198.659,198.8339,28598.0
2024-07-22 15:15:00,204.62,204.65,204.47,204.48,22860.0,198.8047,198.8339,198.659,198.6687,22860.0
2024-07-22 15:20:00,204.44,204.56,204.43,204.52,28461.0,198.6299,198.7464,198.6201,198.7076,28461.0
2024-07-22 15:25:00,204.5,204.56,204.15,204.24,23821.0,198.6881,198.7464,198.3481,198.4355,23821.0
2024-07-22 15:30:00,204.25,204.3,204.16,204.19,26515.0,198.4453,198.4938,198.3578,198.387,26515.0
2024-07-22 15:35:00,204.18,204.62,204.16,204.6,52384.0,198.3772,198.8047,198.3578,198.7853,52384.0
2024-07-22 15:40:00,204.6,205.04,204.58,204.99,31328.0,198.7853,199.2128,198.7659,199.1642,31328.0
2024-07-22 15:45:00,204.98,205.47,204.96,205.3,40825.0,199.1545,199.6306,199.1351,199.4654,40825.0
2024-07-22 15:50:00,205.28,205.36,204.49,204.56,86327.0,199.446,199.5237,198.6784,198.7464,86327.0
2024-07-22 15:55:00,204.57,206.0,204.56,205.87,414347.0,198.7562,200.1455,198.7464,200.0192,414347.0
2024-07-23 09:30:00,200.59,202.98,200.46,202.76,157544.0,194.8893,197.2113,194.763,196.9976,157544.0
2024-07-23 09:35:00,202.71,202.71,200.5,200.61,92375.0,196.949,196.949,194.8018,194.9087,92375.0
2024-07-23 09:40:00,200.84,201.77,200.62,201.73,44616.0,195.1322,196.0357,194.9184,195.9969,44616.0
2024-07-23 09:45:00,201.65,201.75,200.7,201.06,71009.0,195.9191,196.0163,194.9961,195.3459,71009.0
2024-07-23 09:50:00,200.95,200.95,200.09,200.09,32596.0,195.239,195.239,194.4035,194.4035,32596.0
2024-07-23 09:55:00,200.09,200.4,199.85,200.34,57268.0,194.4035,194.7047,194.1703,194.6464,57268.0
2024-07-23 10:00:00,200.38,200.57,199.65,199.79,56163.0,194.6852,194.8698,193.976,194.112,56163.0
2024-07-23 10:05:00,199.76,200.31,199.32,200.15,40083.0,194.0829,194.6172,193.6554,194.4618,40083.0
2024-07-23 10:10:00,200.11,200.19,199.61,199.87,18449.0,194.4229,194.5006,193.9371,194.1897,18449.0
2024-07-23 10:15:00,199.96,200.12,199.34,199.42,38684.0,194.2772,194.4326,193.6748,193.7525,38684.0
2024-07-23 10:20:00,199.47,199.59,199.25,199.25,18665.0,193.8011,193.9177,193.5874,193.5874,18665.0
2024-07-23 10:25:00,199.26,199.51,199.08,199.24,17686.0,193.5971,193.84,193.4222,193.5776,17686.0
2024-07-23 10:30:00,199.26,199.46,199.1,199.18,21146.0,193.5971,193.7914,193.4416,193.5193,21146.0
2024-07-23 10:35:00,199.21,199.46,198.9,198.96,22399.0,193.5485,193.7914,193.2473,193.3056,22399.0
2024-07-23 10:40:00,198.97,199.34,198.88,199.03,27732.0,193.3153,193.6748,193.2279,193.3736,27732.0
2024-07-23 10:45:00,198.93,198.97,198.57,198.77,25977.0,193.2764,193.3153,192.9267,193.121,25977.0
2024-07-23 10:50:00,198.79,198.87,198.55,198.82,19426.0,193.1404,193.2182,192.9072,193.1696,19426.0
2024-07-23 10:55:00,198.81,199.37,198.67,199.32,23648.0,193.1599,193.7039,193.0238,193.6554,23648.0
2024-07-23 11:00:00,199.31,199.85,199.19,199.38,48948.0,193.6456,194.1703,193.5291,193.7137,48948.0
2024-07-23 11:05:00,199.28,199.32,198.93,199.15,16328.0,193.6165,193.6554,193.2764,193.4902,16328.0
2024-07-23 11:10:00,199.17,199.28,199.0,199.21,53630.0,193.5096,193.6165,193.3445,193.5485,53630.0
2024-07-23 11:15:00,199.22,199.42,199.14,199.33,61421.0,193.5582,193.7525,193.4805,193.6651,61421.0
2024-07-23 11:20:00,199.3,199.56,199.04,199.18,24882.0,193.6359,193.8885,193.3833,193.5193,24882.0
2024-07-23 11:25:00,199.12,199.12,198.64,198.9,22295.0,193.461,193.461,192.9947,193.2473,22295.0
2024-07-23 11:30:00,198.9,199.2,198.83,198.95,15068.0,193.2473,193.5388,193.1793,193.2959,15068.0
2024-07-23 11:35:00,198.95,199.08,198.94,199.06,21940.0,193.2959,193.4222,193.2862,193.4028,21940.0
2024-07-23 11:40:00,199.05,199.15,198.97,198.98,8903.0,193.393,193.4902,193.3153,193.325,8903.0
2024-07-23 11:45:00,199.03,199.2,198.91,199.09,23715.0,193.3736,193.5388,193.257,193.4319,23715.0
2024-07-23 11:50:00,199.05,199.14,198.94,199.05,18209.0,193.393,193.4805,193.2862,193.393,18209.0
2024-07-23 11:55:00,199.07,199.17,198.87,199.13,19490.0,193.4125,193.5096,193.2182,193.4708,19490.0
2024-07-23 12:00:00,199.12,199.37,199.02,199.11,49528.0,193.461,193.7039,193.3639,193.4513,49528.0
2024-07-23 12:05:00,199.12,199.59,199.0,199.31,35998.0,193.461,193.9177,193.3445,193.6456,35998.0
2024-07-23 12:10:00,199.32,199.32,199.06,199.21,32602.0,193.6554,193.6554,193.4028,193.5485,32602.0
2024-07-23 12:15:00,199.22,199.25,199.0,199.14,35878.0,193.5582,193.5874,193.3445,193.4805,35878.0
2024-07-23 12:20:00,199.12,199.32,198.34,198.48,45059.0,193.461,193.6554,192.7032,192.8392,45059.0
2024-07-23 12:25:00,198.46,198.52,198.11,198.39,50581.0,192.8198,192.8781,192.4797,192.7518,50581.0
2024-07-23 12:30:00,198.36,198.42,198.01,198.08,48751.0,192.7226,192.7809,192.3826,192.4506,48751.0
2024-07-23 12:35:00,198.06,198.36,197.9,198.01,26171.0,192.4312,192.7226,192.2757,192.3826,26171.0
2024-07-23 12:40:00,197.97,198.49,197.97,198.45,18905.0,192.3437,192.8489,192.3437,192.8101,18905.0
2024-07-23 12:45:00,198.52,198.64,198.22,198.46,12826.0,192.8781,192.9947,192.5866,192.8198,12826.0
2024-07-23 12:50:00,198.47,198.49,198.06,198.33,28533.0,192.8295,192.8489,192.4312,192.6935,28533.0
2024-07-23 12:55:00,198.37,198.44,197.91,198.28,24727.0,192.7324,192.8004,192.2854,192.6449,24727.0
2024-07-23 13:00:00,198.26,198.35,198.03,198.15,13555.0,192.6255,192.7129,192.402,192.5186,13555.0
2024-07-23 13:05:00,198.14,198.14,197.67,197.69,18697.0,192.5089,192.5089,192.0523,192.0717,18697.0
2024-07-23 13:10:00,197.69,197.9,197.44,197.62,19862.0,192.0717,192.2757,191.8288,192.0037,19862.0
2024-07-23 13:15:00,197.61,197.75,197.49,197.5,35510.0,191.994,192.13,191.8774,191.8871,35510.0
2024-07-23 13:20:00,197.54,197.91,197.54,197.57,50399.0,191.9259,192.2854,191.9259,191.9551,50399.0
2024-07-23 13:25:00,197.64,197.9,197.62,197.77,16864.0,192.0231,192.2757,192.0037,192.1494,16864.0
2024-07-23 13:30:00,197.77,198.15,197.68,197.76,16188.0,192.1494,192.5186,192.062,192.1397,16188.0
2024-07-23 13:35:00,197.81,197.91,197.62,197.85,25480.0,192.1883,192.2854,192.0037,192.2271,25480.0
2024-07-23 13:40:00,197.92,198.15,197.82,198.1,18325.0,192.2951,192.5186,192.198,192.47,18325.0
2024-07-23 13:45:00,198.14,198.42,198.06,198.37,16767.0,192.5089,192.7809,192.4312,192.7324,16767.0
2024-07-23 13:50:00,198.37,198.6,198.35,198.58,13802.0,192.7324,192.9558,192.7129,192.9364,13802.0
2024-07-23 13:55:00,198.62,198.84,198.58,198.82,14992.0,192.9753,193.189,192.9364,193.1696,14992.0
2024-07-23 14:00:00,198.87,199.15,198.86,199.12,13059.0,193.2182,193.4902,193.2084,193.461,13059.0
2024-07-23 14:05:00,199.12,199.27,199.07,199.12,16651.0,193.461,193.6068,193.4125,193.461,16651.0
2024-07-23 14:10:00,199.07,199.13,198.87,198.94,14782.0,193.4125,193.4708,193.2182,193.2862,14782.0
2024-07-23 14:15:00,198.94,199.02,198.85,198.97,14694.0,193.2862,193.3639,193.1987,193.3153,14694.0
2024-07-23 14:20:00,199.02,199.44,198.99,199.41,21736.0,193.3639,193.772,193.3347,193.7428,21736.0
2024-07-23 14:25:00,199.42,199.42,198.85,198.85,23867.0,193.7525,193.7525,193.1987,193.1987,23867.0
2024-07-23 14:30:00,198.94,199.12,198.93,199.06,13148.0,193.2862,193.461,193.2764,193.4028,13148.0
2024-07-23 14:35:00,199.06,199.19,198.98,199.04,12986.0,193.4028,193.5291,193.325,193.3833,12986.0
2024-07-23 14:40:00,199.08,199.2,198.99,199.13,12246.0,193.4222,193.5388,193.3347,193.4708,12246.0
2024-07-23 14:45:00,199.17,199.49,199.09,199.45,12986.0,193.5096,193.8205,193.4319,193.7817,12986.0
2024-07-23 14:50:00,199.45,199.45,199.18,199.25,35087.0,193.7817,193.7817,193.5193,193.5874,35087.0
2024-07-23 14:55:00,199.28,199.44,199.17,199.44,18847.0,193.6165,193.772,193.5096,193.772,18847.0
2024-07-23 15:00:00,199.43,199.67,199.42,199.63,16953.0,193.7622,193.9954,193.7525,193.9566,16953.0
2024-07-23 15:05:00,199.69,199.78,199.51,199.54,13797.0,194.0148,194.1023,193.84,193.8691,13797.0
2024-07-23 15:10:00,199.54,199.71,199.53,199.7,13187.0,193.8691,194.0343,193.8594,194.0246,13187.0
2024-07-23 15:15:00,199.64,199.64,199.44,199.52,17830.0,193.9663,193.9663,193.772,193.8497,17830.0
2024-07-23 15:20:00,199.5,199.75,199.47,199.75,21373.0,193.8302,194.0731,193.8011,194.0731,21373.0
2024-07-23 15:25:00,199.75,199.92,199.65,199.65,43675.0,194.0731,194.2383,193.976,193.976,43675.0
2024-07-23 15:30:00,199.66,199.7,199.26,199.32,36764.0,193.9857,194.0246,193.5971,193.6554,36764.0
2024-07-23 15:35:00,199.32,199.44,199.14,199.22,33422.0,193.6554,193.772,193.4805,193.5582,33422.0
2024-07-23 15:40:00,199.22,199.24,198.61,198.65,58080.0,193.5582,193.5776,192.9655,193.0044,58080.0
2024-07-23 15:45:00,198.68,198.87,198.39,198.51,112687.0,193.0336,193.2182,192.7518,192.8684,112687.0
2024-07-23 15:50:00,198.52,198.88,198.23,198.27,168420.0,192.8781,193.2279,192.5963,192.6352,168420.0
2024-07-23 15:55:00,198.27,198.51,198.07,198.26,254068.0,192.6352,192.8684,192.4409,192.6255,254068.0
2024-07-24 09:30:00,206.36,206.55,197.66,198.41,385086.0,200.4953,200.6799,192.0425,192.7712,385086.0
2024-07-24 09:35:00,198.41,200.5,198.4,200.28,199209.0,192.7712,194.8018,192.7615,194.5881,199209.0
2024-07-24 09:40:00,200.45,200.58,197.84,198.79,143104.0,194.7532,194.8796,192.2174,193.1404,143104.0
2024-07-24 09:45:00,198.83,200.83,198.5,200.34,166185.0,193.1793,195.1224,192.8587,194.6464,166185.0
2024-07-24 09:50:00,200.15,200.52,199.21,199.36,128304.0,194.4618,194.8213,193.5485,193.6942,128304.0
2024-07-24 09:55:00,199.41,200.05,199.25,199.64,70734.0,193.7428,194.3646,193.5874,193.9663,70734.0
2024-07-24 10:00:00,199.64,200.4,199.48,200.18,41171.0,193.9663,194.7047,193.8108,194.4909,41171.0
2024-07-24 10:05:00,200.25,200.36,199.84,200.25,67402.0,194.5589,194.6658,194.1606,194.5589,67402.0
2024-07-24 10:10:00,200.19,200.4,199.9,200.24,43036.0,194.5006,194.7047,194.2189,194.5492,43036.0
2024-07-24 10:15:00,200.28,200.65,199.96,200.29,61967.0,194.5881,194.9476,194.2772,194.5978,61967.0
2024-07-24 10:20:00,200.24,200.37,199.24,199.28,69055.0,194.5492,194.6755,193.5776,193.6165,69055.0
2024-07-24 10:25:00,199.36,200.08,198.87,199.83,65896.0,193.6942,194.3938,193.2182,194.1509,65896.0
2024-07-24 10:30:00,199.72,199.76,199.13,199.66,47272.0,194.044,194.0829,193.4708,193.9857,47272.0
2024-07-24 10:35:00,199.66,199.77,199.14,199.48,68617.0,193.9857,194.0926,193.4805,193.8108,68617.0
2024-07-24 10:40:00,199.48,199.79,199.18,199.58,55077.0,193.8108,194.112,193.5193,193.908,55077.0
2024-07-24 10:45:00,199.58,199.71,199.29,199.56,81923.0,193.908,194.0343,193.6262,193.8885,81923.0
2024-07-24 10:50:00,199.56,199.88,199.37,199.72,78069.0,193.8885,194.1994,193.7039,194.044,78069.0
2024-07-24 10:55:00,199.65,200.3,199.54,200.03,89387.0,193.976,194.6075,193.8691,194.3452,89387.0
2024-07-24 11:00:00,200.03,200.07,199.56,199.56,48914.0,194.3452,194.384,193.8885,193.8885,48914.0
2024-07-24 11:05:00,199.58,199.6,199.07,199.53,40753.0,193.908,193.9274,193.4125,193.8594,40753.0
2024-07-24 11:10:00,199.5,199.71,199.12,199.14,37806.0,193.8302,194.0343,193.461,193.4805,37806.0
2024-07-24 11:15:00,199.16,199.55,198.64,199.45,49460.0,193.4999,193.8788,192.9947,193.7817,49460.0
2024-07-24 11:20:00,199.44,199.48,198.78,199.06,45915.0,193.772,193.8108,193.1307,193.4028,45915.0
2024-07-24 11:25:00,199.0,199.36,198.72,199.25,56838.0,193.3445,193.6942,193.0724,193.5874,56838.0
2024-07-24 11:30:00,199.22,199.32,199.01,199.12,41831.0,193.5582,193.6554,193.3542,193.461,41831.0
2024-07-24 11:35:00,199.12,199.4,199.0,199.31,69486.0,193.461,193.7331,193.3445,193.6456,69486.0
2024-07-24 11:40:00,199.36,199.55,199.12,199.27,34586.0,193.6942,193.8788,193.461,193.6068,34586.0
2024-07-24 11:45:00,199.27,199.36,198.96,199.25,32667.0,193.6068,193.6942,193.3056,193.5874,32667.0
2024-07-24 11:50:00,199.31,199.67,199.3,199.56,180889.0,193.6456,193.9954,193.6359,193.8885,180889.0
2024-07-24 11:55:00,199.55,199.9,199.49,199.5,54373.0,193.8788,194.2189,193.8205,193.8302,54373.0
2024-07-24 12:00:00,199.56,200.32,199.56,200.25,50950.0,193.8885,194.6269,193.8885,194.5589,50950.0
2024-07-24 12:05:00,200.17,200.42,199.81,199.83,39276.0,194.4812,194.7241,194.1314,194.1509,39276.0
2024-07-24 12:10:00,199.78,199.91,199.28,199.44,25238.0,194.1023,194.2286,193.6165,193.772,25238.0
2024-07-24 12:15:00,199.44,199.51,198.91,198.94,38905.0,193.772,193.84,193.257,193.2862,38905.0
2024-07-24 12:20:00,198.98,199.8,198.91,199.69,37647.0,193.325,194.1217,193.257,194.0148,37647.0
2024-07-24 12:25:00,199.75,199.76,199.4,199.51,31380.0,194.0731,194.0829,193.7331,193.84,31380.0
2024-07-24 12:30:00,199.45,200.06,199.39,200.02,23288.0,193.7817,194.3743,193.7234,194.3355,23288.0
2024-07-24 12:35:00,200.11,200.61,200.0,200.5,33628.0,194.4229,194.9087,194.316,194.8018,33628.0
2024-07-24 12:40:00,200.54,200.57,200.06,200.15,26503.0,194.8407,194.8698,194.3743,194.4618,26503.0
2024-07-24 12:45:00,200.11,200.17,199.97,200.0,30582.0,194.4229,194.4812,194.2869,194.316,30582.0
2024-07-24 12:50:00,200.03,200.18,199.72,200.05,21466.0,194.3452,194.4909,194.044,194.3646,21466.0
2024-07-24 12:55:00,200.06,200.12,199.53,199.66,20615.0,194.3743,194.4326,193.8594,193.9857,20615.0
2024-07-24 13:00:00,199.68,199.97,199.45,199.57,17284.0,194.0051,194.2869,193.7817,193.8983,17284.0
2024-07-24 13:05:00,199.46,199.63,199.26,199.58,30180.0,193.7914,193.9566,193.5971,193.908,30180.0
2024-07-24 13:10:00,199.53,200.02,199.52,199.86,19047.0,193.8594,194.3355,193.8497,194.18,19047.0
2024-07-24 13:15:00,199.84,199.99,199.63,199.65,22097.0,194.1606,194.3063,193.9566,193.976,22097.0
2024-07-24 13:20:00,199.67,199.89,199.56,199.68,15473.0,193.9954,194.2092,193.8885,194.0051,15473.0
2024-07-24 13:25:00,199.7,199.83,199.39,199.77,11967.0,194.0246,194.1509,193.7234,194.0926,11967.0
2024-07-24 13:30:00,199.77,200.01,199.65,199.98,12535.0,194.0926,194.3258,193.976,194.2966,12535.0
2024-07-24 13:35:00,199.97,200.07,199.82,199.84,21791.0,194.2869,194.384,194.1412,194.1606,21791.0
2024-07-24 13:40:00,199.81,200.07,199.77,199.92,22555.0,194.1314,194.384,194.0926,194.2383,22555.0
2024-07-24 13:45:00,199.94,200.0,199.25,199.31,17159.0,194.2577,194.316,193.5874,193.6456,17159.0
2024-07-24 13:50:00,199.31,199.35,198.81,198.81,27135.0,193.6456,193.6845,193.1599,193.1599,27135.0
2024-07-24 13:55:00,198.81,198.89,198.6,198.63,19513.0,193.1599,193.2376,192.9558,192.985,19513.0
2024-07-24 14:00:00,198.64,198.74,198.24,198.27,33771.0,192.9947,193.0918,192.6061,192.6352,33771.0
2024-07-24 14:05:00,198.28,198.4,198.13,198.18,52610.0,192.6449,192.7615,192.4992,192.5478,52610.0
2024-07-24 14:10:00,198.22,198.3,198.04,198.19,47918.0,192.5866,192.6643,192.4117,192.5575,47918.0
2024-07-24 14:15:00,198.24,198.26,197.9,198.2,38216.0,192.6061,192.6255,192.2757,192.5672,38216.0
2024-07-24 14:20:00,198.23,198.61,198.2,198.51,38871.0,192.5963,192.9655,192.5672,192.8684,38871.0
2024-07-24 14:25:00,198.59,199.53,198.55,199.32,34642.0,192.9461,193.8594,192.9072,193.6554,34642.0
2024-07-24 14:30:00,199.34,199.71,199.28,199.41,39594.0,193.6748,194.0343,193.6165,193.7428,39594.0
2024-07-24 14:35:00,199.41,199.6,199.19,199.42,50198.0,193.7428,193.9274,193.5291,193.7525,50198.0
2024-07-24 14:40:00,199.48,199.56,199.0,199.05,56944.0,193.8108,193.8885,193.3445,193.393,56944.0
2024-07-24 14:45:00,199.05,199.24,198.57,198.74,44697.0,193.393,193.5776,192.9267,193.0918,44697.0
2024-07-24 14:50:00,198.66,198.75,198.13,198.28,44467.0,193.0141,193.1016,192.4992,192.6449,44467.0
2024-07-24 14:55:00,198.28,198.42,198.16,198.27,38260.0,192.6449,192.7809,192.5283,192.6352,38260.0
2024-07-24 15:00:00,198.27,198.32,197.72,197.77,53793.0,192.6352,192.6838,192.1008,192.1494,53793.0
2024-07-24 15:05:00,197.75,197.81,197.37,197.38,47294.0,192.13,192.1883,191.7608,191.7705,47294.0
2024-07-24 15:10:00,197.41,197.51,197.02,197.06,54739.0,191.7996,191.8968,191.4207,191.4596,54739.0
2024-07-24 15:15:00,197.03,197.67,196.91,197.67,99296.0,191.4304,192.0523,191.3139,192.0523,99296.0
2024-07-24 15:20:00,197.71,198.3,197.62,198.27,46463.0,192.0911,192.6643,192.0037,192.6352,46463.0
2024-07-24 15:25:00,198.3,198.37,197.77,197.87,46677.0,192.6643,192.7324,192.1494,192.2466,46677.0
2024-07-24 15:30:00,197.9,198.17,197.74,198.11,147735.0,192.2757,192.538,192.1203,192.4797,147735.0
2024-07-24 15:35:00,198.09,198.3,197.94,197.94,121932.0,192.4603,192.6643,192.3146,192.3146,121932.0
2024-07-24 15:40:00,198.0,198.6,197.95,198.39,101784.0,192.3729,192.9558,192.3243,192.7518,101784.0
2024-07-24 15:45:00,198.41,199.3,197.87,199.15,166914.0,192.7712,193.6359,192.2466,193.4902,166914.0
2024-07-24 15:50:00,199.21,199.49,198.53,198.53,213453.0,193.5485,193.8205,192.8878,192.8878,213453.0
2024-07-24 15:55:00,198.46,199.07,198.0,198.24,665119.0,192.8198,193.4125,192.3729,192.6061,665119.0
2024-07-25 09:30:00,197.98,198.47,194.12,194.76,166738.0,192.3534,192.8295,188.6031,189.225,166738.0
2024-07-25 09:35:00,194.86,195.33,194.26,194.41,164989.0,189.3221,189.7788,188.7392,188.8849,164989.0
2024-07-25 09:40:00,194.48,195.96,194.47,195.44,134867.0,188.9529,190.3909,188.9432,189.8856,134867.0
2024-07-25 09:45:00,195.38,197.0,195.03,196.89,72069.0,189.8273,191.4013,189.4873,191.2944,72069.0
2024-07-25 09:50:00,196.89,197.4,195.55,195.58,76253.0,191.2944,191.7899,189.9925,190.0217,76253.0
2024-07-25 09:55:00,195.68,196.42,195.28,195.59,106311.0,190.1188,190.8378,189.7302,190.0314,106311.0
2024-07-25 10:00:00,195.59,196.59,195.53,196.5,67932.0,190.0314,191.0029,189.9731,190.9155,67932.0
2024-07-25 10:05:00,196.46,196.64,195.98,196.08,93780.0,190.8766,191.0515,190.4103,190.5074,93780.0
2024-07-25 10:10:00,196.15,196.45,195.16,195.32,123379.0,190.5755,190.8669,189.6136,189.769,123379.0
2024-07-25 10:15:00,195.3,196.62,195.3,195.46,83171.0,189.7496,191.0321,189.7496,189.9051,83171.0
2024-07-25 10:20:00,195.41,195.95,195.25,195.93,84405.0,189.8565,190.3811,189.701,190.3617,84405.0
2024-07-25 10:25:00,195.93,196.55,195.36,196.52,83698.0,190.3617,190.9641,189.8079,190.9349,83698.0
2024-07-25 10:30:00,196.42,197.56,196.37,197.16,131453.0,190.8378,191.9454,190.7892,191.5567,131453.0
2024-07-25 10:35:00,197.16,197.8,196.75,196.75,78078.0,191.5567,192.1786,191.1584,191.1584,78078.0
2024-07-25 10:40:00,196.59,197.92,196.56,197.7,77168.0,191.0029,192.2951,190.9738,192.0814,77168.0
2024-07-25 10:45:00,197.77,198.43,197.73,198.22,130045.0,192.1494,192.7907,192.1105,192.5866,130045.0
2024-07-25 10:50:00,198.27,198.98,198.19,198.73,82245.0,192.6352,193.325,192.5575,193.0821,82245.0
2024-07-25 10:55:00,198.69,198.97,198.25,198.94,44075.0,193.0433,193.3153,192.6158,193.2862,44075.0
2024-07-25 11:00:00,198.91,198.97,197.87,197.87,15487.0,193.257,193.3153,192.2466,192.2466,15487.0
2024-07-25 11:05:00,197.96,198.41,197.78,198.31,25350.0,192.334,192.7712,192.1591,192.6741,25350.0
2024-07-25 11:10:00,198.28,198.88,198.27,198.72,105295.0,192.6449,193.2279,192.6352,193.0724,105295.0
2024-07-25 11:15:00,198.64,199.04,198.58,198.58,29426.0,192.9947,193.3833,192.9364,192.9364,29426.0
2024-07-25 11:20:00,198.53,198.6,198.0,198.23,30650.0,192.8878,192.9558,192.3729,192.5963,30650.0
2024-07-25 11:25:00,198.25,198.26,197.76,198.0,48136.0,192.6158,192.6255,192.1397,192.3729,48136.0
2024-07-25 11:30:00,198.03,198.39,197.98,198.27,46248.0,192.402,192.7518,192.3534,192.6352,46248.0
2024-07-25 11:35:00,198.28,198.54,198.1,198.28,41917.0,192.6449,192.8975,192.47,192.6449,41917.0
2024-07-25 11:40:00,198.3,198.41,197.93,198.06,65522.0,192.6643,192.7712,192.3049,192.4312,65522.0
2024-07-25 11:45:00,198.12,198.31,198.08,198.18,25974.0,192.4895,192.6741,192.4506,192.5478,25974.0
2024-07-25 11:50:00,198.04,198.57,197.94,198.31,29537.0,192.4117,192.9267,192.3146,192.6741,29537.0
2024-07-25 11:55:00,198.29,198.76,198.07,198.76,38197.0,192.6546,193.1113,192.4409,193.1113,38197.0
2024-07-25 12:00:00,198.74,199.01,198.74,198.82,38959.0,193.0918,193.3542,193.0918,193.1696,38959.0
2024-07-25 12:05:00,198.82,198.82,198.34,198.61,32522.0,193.1696,193.1696,192.7032,192.9655,32522.0
2024-07-25 12:10:00,198.6,198.87,198.56,198.85,48261.0,192.9558,193.2182,192.917,193.1987,48261.0
2024-07-25 12:15:00,198.85,198.91,198.66,198.9,49300.0,193.1987,193.257,193.0141,193.2473,49300.0
2024-07-25 12:20:00,198.89,199.91,198.61,199.78,67572.0,193.2376,194.2286,192.9655,194.1023,67572.0
2024-07-25 12:25:00,199.81,200.26,199.7,200.07,56992.0,194.1314,194.5686,194.0246,194.384,56992.0
2024-07-25 12:30:00,200.09,200.72,199.76,200.72,44947.0,194.4035,195.0156,194.0829,195.0156,44947.0
2024-07-25 12:35:00,200.74,201.06,200.59,200.72,29714.0,195.035,195.3459,194.8893,195.0156,29714.0
2024-07-25 12:40:00,200.74,200.92,200.47,200.61,28090.0,195.035,195.2099,194.7727,194.9087,28090.0
2024-07-25 12:45:00,200.47,200.67,200.15,200.33,22246.0,194.7727,194.967,194.4618,194.6367,22246.0
2024-07-25 12:50:00,200.27,200.46,200.1,200.18,21462.0,194.5784,194.763,194.4132,194.4909,21462.0
2024-07-25 12:55:00,200.23,200.72,200.2,200.45,27171.0,194.5395,195.0156,194.5104,194.7532,27171.0
2024-07-25 13:00:00,200.49,201.14,200.47,200.68,49624.0,194.7921,195.4236,194.7727,194.9767,49624.0
2024-07-25 13:05:00,200.63,201.23,200.5,201.23,24153.0,194.9281,195.5111,194.8018,195.5111,24153.0
2024-07-25 13:10:00,201.18,201.73,201.18,201.35,40728.0,195.4625,195.9969,195.4625,195.6277,40728.0
2024-07-25 13:15:00,201.38,201.45,200.74,200.85,23430.0,195.6568,195.7248,195.035,195.1419,23430.0
2024-07-25 13:20:00,200.87,201.04,200.33,200.41,21824.0,195.1613,195.3265,194.6367,194.7144,21824.0
2024-07-25 13:25:00,200.39,200.67,200.38,200.5,24013.0,194.695,194.967,194.6852,194.8018,24013.0
2024-07-25 13:30:00,200.56,200.72,200.16,200.37,15798.0,194.8601,195.0156,194.4715,194.6755,15798.0
2024-07-25 13:35:00,200.37,200.58,200.19,200.53,16451.0,194.6755,194.8796,194.5006,194.831,16451.0
2024-07-25 13:40:00,200.53,200.8,200.43,200.61,12871.0,194.831,195.0933,194.7338,194.9087,12871.0
2024-07-25 13:45:00,200.66,200.73,200.43,200.43,13804.0,194.9573,195.0253,194.7338,194.7338,13804.0
2024-07-25 13:50:00,200.43,200.79,200.28,200.78,12659.0,194.7338,195.0836,194.5881,195.0739,12659.0
2024-07-25 13:55:00,200.73,201.07,200.69,200.94,46980.0,195.0253,195.3556,194.9864,195.2293,46980.0
2024-07-25 14:00:00,200.89,200.89,200.5,200.6,14181.0,195.1807,195.1807,194.8018,194.899,14181.0
2024-07-25 14:05:00,200.62,200.73,200.16,200.48,87842.0,194.9184,195.0253,194.4715,194.7824,87842.0
2024-07-25 14:10:00,200.49,200.56,200.19,200.31,40731.0,194.7921,194.8601,194.5006,194.6172,40731.0
2024-07-25 14:15:00,200.31,200.37,200.12,200.22,31861.0,194.6172,194.6755,194.4326,194.5298,31861.0
2024-07-25 14:20:00,200.23,200.24,200.02,200.1,11641.0,194.5395,194.5492,194.3355,194.4132,11641.0
2024-07-25 14:25:00,200.1,200.45,199.98,200.14,124796.0,194.4132,194.7532,194.2966,194.4521,124796.0
2024-07-25 14:30:00,200.09,200.2,199.97,200.03,39125.0,194.4035,194.5104,194.2869,194.3452,39125.0
2024-07-25 14:35:00,200.0,200.0,199.49,199.71,18500.0,194.316,194.316,193.8205,194.0343,18500.0
2024-07-25 14:40:00,199.7,199.96,199.29,199.31,14568.0,194.0246,194.2772,193.6262,193.6456,14568.0
2024-07-25 14:45:00,199.35,199.5,198.88,198.96,18261.0,193.6845,193.8302,193.2279,193.3056,18261.0
2024-07-25 14:50:00,198.98,199.16,198.87,198.96,8314.0,193.325,193.4999,193.2182,193.3056,8314.0
2024-07-25 14:55:00,199.01,199.29,198.87,199.14,12978.0,193.3542,193.6262,193.2182,193.4805,12978.0
2024-07-25 15:00:00,199.11,199.72,199.11,199.46,18991.0,193.4513,194.044,193.4513,193.7914,18991.0
2024-07-25 15:05:00,199.46,199.57,199.32,199.43,12657.0,193.7914,193.8983,193.6554,193.7622,12657.0
2024-07-25 15:10:00,199.37,199.58,199.25,199.53,21470.0,193.7039,193.908,193.5874,193.8594,21470.0
2024-07-25 15:15:00,199.51,199.7,199.44,199.64,12182.0,193.84,194.0246,193.772,193.9663,12182.0
2024-07-25 15:20:00,199.62,200.1,199.55,199.9,66444.0,193.9468,194.4132,193.8788,194.2189,66444.0
2024-07-25 15:25:00,199.9,200.14,199.77,199.89,34123.0,194.2189,194.4521,194.0926,194.2092,34123.0
2024-07-25 15:30:00,199.89,200.08,199.67,199.75,36694.0,194.2092,194.3938,193.9954,194.0731,36694.0
2024-07-25 15:35:00,199.74,199.78,199.3,199.35,18420.0,194.0634,194.1023,193.6359,193.6845,18420.0
2024-07-25 15:40:00,199.35,199.36,198.72,198.72,21793.0,193.6845,193.6942,193.0724,193.0724,21793.0
2024-07-25 15:45:00,198.69,198.69,198.13,198.55,84905.0,193.0433,193.0433,192.4992,192.9072,84905.0
2024-07-25 15:50:00,198.54,198.54,196.91,196.97,123116.0,192.8975,192.8975,191.3139,191.3721,123116.0
2024-07-25 15:55:00,196.9,197.56,196.84,197.14,465669.0,191.3041,191.9454,191.2458,191.5373,465669.0
2024-07-26 09:30:00,200.33,200.88,199.08,199.96,74531.0,194.6367,195.171,193.4222,194.2772,74531.0
2024-07-26 09:35:00,200.03,200.86,199.93,200.86,145544.0,194.3452,195.1516,194.248,195.1516,145544.0
2024-07-26 09:40:00,200.8,201.46,200.41,201.46,75721.0,195.0933,195.7345,194.7144,195.7345,75721.0
2024-07-26 09:45:00,201.46,201.82,200.72,200.82,37588.0,195.7345,196.0843,195.0156,195.1127,37588.0
2024-07-26 09:50:00,200.74,201.49,200.57,201.34,55630.0,195.035,195.7637,194.8698,195.618,55630.0
2024-07-26 09:55:00,201.39,201.73,201.04,201.26,32657.0,195.6665,195.9969,195.3265,195.5402,32657.0
2024-07-26 10:00:00,201.26,201.88,201.08,201.27,66453.0,195.5402,196.1426,195.3653,195.5499,66453.0
2024-07-26 10:05:00,201.25,201.39,200.69,200.69,39189.0,195.5305,195.6665,194.9864,194.9864,39189.0
2024-07-26 10:10:00,200.77,201.22,200.69,200.73,44470.0,195.0642,195.5014,194.9864,195.0253,44470.0
2024-07-26 10:15:00,200.65,201.06,200.53,200.78,13465.0,194.9476,195.3459,194.831,195.0739,13465.0
2024-07-26 10:20:00,200.78,201.3,200.66,201.3,39721.0,195.0739,195.5791,194.9573,195.5791,39721.0
2024-07-26 10:25:00,201.31,201.6,200.86,200.86,30940.0,195.5888,195.8706,195.1516,195.1516,30940.0
2024-07-26 10:30:00,200.93,200.93,200.16,200.37,16027.0,195.2196,195.2196,194.4715,194.6755,16027.0
2024-07-26 10:35:00,200.4,200.54,200.01,200.13,19037.0,194.7047,194.8407,194.3258,194.4423,19037.0
2024-07-26 10:40:00,200.05,200.42,200.03,200.18,9404.0,194.3646,194.7241,194.3452,194.4909,9404.0
2024-07-26 10:45:00,200.02,200.62,199.9,200.52,19730.0,194.3355,194.9184,194.2189,194.8213,19730.0
2024-07-26 10:50:00,200.5,200.9,200.44,200.72,25234.0,194.8018,195.1905,194.7435,195.0156,25234.0
2024-07-26 10:55:00,200.71,200.96,200.51,200.93,15494.0,195.0059,195.2488,194.8115,195.2196,15494.0
2024-07-26 11:00:00,200.87,201.22,200.67,200.96,29439.0,195.1613,195.5014,194.967,195.2488,29439.0
2024-07-26 11:05:00,200.9,201.08,200.58,200.75,23584.0,195.1905,195.3653,194.8796,195.0447,23584.0
2024-07-26 11:10:00,200.79,200.89,200.49,200.56,63048.0,195.0836,195.1807,194.7921,194.8601,63048.0
2024-07-26 11:15:00,200.57,200.57,200.15,200.5,51457.0,194.8698,194.8698,194.4618,194.8018,51457.0
2024-07-26 11:20:00,200.35,200.54,200.3,200.46,22608.0,194.6561,194.8407,194.6075,194.763,22608.0
2024-07-26 11:25:00,200.46,200.59,200.27,200.52,14715.0,194.763,194.8893,194.5784,194.8213,14715.0
2024-07-26 11:30:00,200.49,200.7,200.44,200.54,24578.0,194.7921,194.9961,194.7435,194.8407,24578.0
2024-07-26 11:35:00,200.53,200.98,200.45,200.96,30818.0,194.831,195.2682,194.7532,195.2488,30818.0
2024-07-26 11:40:00,200.94,201.9,200.94,201.9,84582.0,195.2293,196.162,195.2293,196.162,84582.0
2024-07-26 11:45:00,201.93,202.16,201.85,202.02,28105.0,196.1912,196.4146,196.1135,196.2786,28105.0
2024-07-26 11:50:00,202.03,202.15,201.85,202.06,29212.0,196.2883,196.4049,196.1135,196.3175,29212.0
2024-07-26 11:55:00,202.04,202.18,201.91,202.05,37990.0,196.2981,196.4341,196.1718,196.3078,37990.0
2024-07-26 12:00:00,202.13,202.74,201.99,202.52,53069.0,196.3855,196.9782,196.2495,196.7644,53069.0
2024-07-26 12:05:00,202.51,202.74,202.49,202.53,28528.0,196.7547,196.9782,196.7353,196.7741,28528.0
2024-07-26 12:10:00,202.53,202.67,202.28,202.45,26130.0,196.7741,196.9102,196.5312,196.6964,26130.0
2024-07-26 12:15:00,202.33,202.47,202.02,202.05,29666.0,196.5798,196.7158,196.2786,196.3078,29666.0
2024-07-26 12:20:00,202.0,202.14,201.76,202.04,15324.0,196.2592,196.3952,196.026,196.2981,15324.0
2024-07-26 12:25:00,202.05,202.49,201.99,202.23,67328.0,196.3078,196.7353,196.2495,196.4827,67328.0
2024-07-26 12:30:00,202.23,202.39,201.94,202.19,30696.0,196.4827,196.6381,196.2009,196.4438,30696.0
2024-07-26 12:35:00,202.17,202.28,201.95,202.28,27221.0,196.4244,196.5312,196.2106,196.5312,27221.0
2024-07-26 12:40:00,202.27,202.66,202.19,202.45,48466.0,196.5215,196.9004,196.4438,196.6964,48466.0
2024-07-26 12:45:00,202.41,202.7,202.26,202.6,40025.0,196.6575,196.9393,196.5118,196.8421,40025.0
2024-07-26 12:50:00,202.71,203.51,202.71,203.28,15418.0,196.949,197.7263,196.949,197.5028,15418.0
2024-07-26 12:55:00,203.31,204.21,203.26,204.04,67410.0,197.532,198.4064,197.4834,198.2412,67410.0
2024-07-26 13:00:00,204.08,204.38,203.91,204.1,74900.0,198.2801,198.5716,198.1149,198.2995,74900.0
2024-07-26 13:05:00,204.13,204.23,203.45,203.46,42689.0,198.3287,198.4258,197.668,197.6777,42689.0
2024-07-26 13:10:00,203.43,203.68,203.3,203.44,16273.0,197.6486,197.8915,197.5223,197.6583,16273.0
2024-07-26 13:15:00,203.47,203.8,203.38,203.74,12483.0,197.6874,198.008,197.6,197.9497,12483.0
2024-07-26 13:20:00,203.75,203.81,203.66,203.81,12285.0,197.9595,198.0178,197.872,198.0178,12285.0
2024-07-26 13:25:00,203.8,203.89,203.67,203.75,282407.0,198.008,198.0955,197.8817,197.9595,282407.0
2024-07-26 13:30:00,203.7,203.88,203.22,203.22,18156.0,197.9109,198.0858,197.4445,197.4445,18156.0
2024-07-26 13:35:00,203.0,203.06,202.05,202.17,21797.0,197.2308,197.2891,196.3078,196.4244,21797.0
2024-07-26 13:40:00,202.19,202.67,202.19,202.64,23191.0,196.4438,196.9102,196.4438,196.881,23191.0
2024-07-26 13:45:00,202.72,203.22,202.63,202.67,15040.0,196.9587,197.4445,196.8713,196.9102,15040.0
2024-07-26 13:50:00,202.67,202.85,202.47,202.85,16081.0,196.9102,197.085,196.7158,197.085,16081.0
2024-07-26 13:55:00,202.83,202.84,202.63,202.76,5418.0,197.0656,197.0753,196.8713,196.9976,5418.0
2024-07-26 14:00:00,202.78,202.97,202.73,202.85,4389.0,197.017,197.2016,196.9684,197.085,4389.0
2024-07-26 14:05:00,202.77,203.03,202.7,203.01,7844.0,197.0073,197.2599,196.9393,197.2405,7844.0
2024-07-26 14:10:00,202.97,203.08,202.74,202.74,12603.0,197.2016,197.3085,196.9782,196.9782,12603.0
2024-07-26 14:15:00,202.82,202.95,202.51,202.56,7816.0,197.0559,197.1822,196.7547,196.8033,7816.0
2024-07-26 14:20:00,202.43,202.59,202.32,202.59,7167.0,196.677,196.8324,196.5701,196.8324,7167.0
2024-07-26 14:25:00,202.58,202.86,202.54,202.64,8662.0,196.8227,197.0948,196.7838,196.881,8662.0
2024-07-26 14:30:00,202.7,202.75,202.44,202.59,15147.0,196.9393,196.9879,196.6867,196.8324,15147.0
2024-07-26 14:35:00,202.58,202.7,202.47,202.58,12220.0,196.8227,196.9393,196.7158,196.8227,12220.0
2024-07-26 14:40:00,202.59,202.59,201.91,202.23,11136.0,196.8324,196.8324,196.1718,196.4827,11136.0
2024-07-26 14:45:00,202.26,202.26,202.03,202.24,9859.0,196.5118,196.5118,196.2883,196.4924,9859.0
2024-07-26 14:50:00,202.27,202.3,201.8,201.8,9840.0,196.5215,196.5507,196.0649,196.0649,9840.0
2024-07-26 14:55:00,201.88,201.98,201.68,201.75,7637.0,196.1426,196.2398,195.9483,196.0163,7637.0
2024-07-26 15:00:00,201.68,201.84,201.17,201.17,16576.0,195.9483,196.1037,195.4528,195.4528,16576.0
2024-07-26 15:05:00,201.18,201.45,200.96,201.43,18676.0,195.4625,195.7248,195.2488,195.7054,18676.0
2024-07-26 15:10:00,201.35,201.69,201.28,201.33,11781.0,195.6277,195.958,195.5597,195.6082,11781.0
2024-07-26 15:15:00,201.31,201.37,201.09,201.24,9507.0,195.5888,195.6471,195.3751,195.5208,9507.0
2024-07-26 15:20:00,201.15,201.62,201.15,201.62,19253.0,195.4334,195.89,195.4334,195.89,19253.0
2024-07-26 15:25:00,201.65,201.97,201.61,201.74,25762.0,195.9191,196.23,195.8803,196.0066,25762.0
2024-07-26 15:30:00,201.74,201.74,200.97,201.09,17768.0,196.0066,196.0066,195.2585,195.3751,17768.0
2024-07-26 15:35:00,201.1,201.34,201.09,201.22,26630.0,195.3848,195.618,195.3751,195.5014,26630.0
2024-07-26 15:40:00,201.23,201.69,201.14,201.69,37869.0,195.5111,195.958,195.4236,195.958,37869.0
2024-07-26 15:45:00,201.6,202.13,201.49,201.82,62672.0,195.8706,196.3855,195.7637,196.0843,62672.0
2024-07-26 15:50:00,201.83,201.98,201.27,201.31,71807.0,196.094,196.2398,195.5499,195.5888,71807.0
2024-07-26 15:55:00,201.28,202.11,201.15,201.99,296147.0,195.5597,196.3661,195.4334,196.2495,296147.0
2024-07-29 09:30:00,203.27,203.5,202.66,202.82,104455.0,197.4931,197.7166,196.9004,197.0559,104455.0
2024-07-29 09:35:00,202.96,203.29,202.05,202.92,63557.0,197.1919,197.5125,196.3078,197.1531,63557.0
2024-07-29 09:40:00,203.0,203.83,202.81,203.83,43855.0,197.2308,198.0372,197.0462,198.0372,43855.0
2024-07-29 09:45:00,203.86,203.86,203.35,203.36,13623.0,198.0663,198.0663,197.5708,197.5805,13623.0
2024-07-29 09:50:00,203.23,203.46,203.02,203.28,14280.0,197.4542,197.6777,197.2502,197.5028,14280.0
2024-07-29 09:55:00,203.29,203.95,203.2,203.88,33360.0,197.5125,198.1538,197.4251,198.0858,33360.0
2024-07-29 10:00:00,203.84,204.13,203.83,204.03,38025.0,198.0469,198.3287,198.0372,198.2315,38025.0
2024-07-29 10:05:00,204.03,204.03,203.46,203.49,14171.0,198.2315,198.2315,197.6777,197.7069,14171.0
2024-07-29 10:10:00,203.48,203.69,202.97,202.97,5861.0,197.6971,197.9012,197.2016,197.2016,5861.0
2024-07-29 10:15:00,202.92,203.35,202.9,203.22,17906.0,197.1531,197.5708,197.1336,197.4445,17906.0
2024-07-29 10:20:00,203.03,203.17,202.82,202.88,10105.0,197.2599,197.3959,197.0559,197.1142,10105.0
2024-07-29 10:25:00,202.87,203.05,202.69,202.83,28482.0,197.1045,197.2794,196.9296,197.0656,28482.0
2024-07-29 10:30:00,202.9,202.94,202.49,202.59,8506.0,197.1336,197.1725,196.7353,196.8324,8506.0
2024-07-29 10:35:00,202.61,202.62,202.14,202.43,9878.0,196.8519,196.8616,196.3952,196.677,9878.0
2024-07-29 10:40:00,202.46,202.93,202.46,202.77,7625.0,196.7061,197.1628,196.7061,197.0073,7625.0
2024-07-29 10:45:00,202.73,203.13,202.44,202.44,22253.0,196.9684,197.3571,196.6867,196.6867,22253.0
2024-07-29 10:50:00,202.5,202.88,202.34,202.84,11189.0,196.745,197.1142,196.5895,197.0753,11189.0
2024-07-29 10:55:00,202.84,203.12,202.62,202.7,11592.0,197.0753,197.3474,196.8616,196.9393,11592.0
2024-07-29 11:00:00,202.6,202.67,202.24,202.53,14506.0,196.8421,196.9102,196.4924,196.7741,14506.0
2024-07-29 11:05:00,202.46,202.54,202.0,202.08,7855.0,196.7061,196.7838,196.2592,196.3369,7855.0
2024-07-29 11:10:00,202.08,202.14,201.65,201.93,14413.0,196.3369,196.3952,195.9191,196.1912,14413.0
2024-07-29 11:15:00,201.89,201.92,201.49,201.5,35851.0,196.1523,196.1815,195.7637,195.7734,35851.0
2024-07-29 11:20:00,201.55,201.68,201.41,201.43,7590.0,195.822,195.9483,195.686,195.7054,7590.0
2024-07-29 11:25:00,201.53,201.82,201.52,201.64,43551.0,195.8026,196.0843,195.7928,195.9094,43551.0
2024-07-29 11:30:00,201.64,201.64,200.76,200.88,21845.0,195.9094,195.9094,195.0544,195.171,21845.0
2024-07-29 11:35:00,200.92,201.25,200.82,201.2,11598.0,195.2099,195.5305,195.1127,195.4819,11598.0
2024-07-29 11:40:00,201.13,201.31,201.07,201.28,9142.0,195.4139,195.5888,195.3556,195.5597,9142.0
2024-07-29 11:45:00,201.31,201.7,201.26,201.64,17196.0,195.5888,195.9677,195.5402,195.9094,17196.0
2024-07-29 11:50:00,201.64,201.83,201.63,201.75,21813.0,195.9094,196.094,195.8997,196.0163,21813.0
2024-07-29 11:55:00,201.79,201.99,201.64,201.92,17715.0,196.0552,196.2495,195.9094,196.1815,17715.0
2024-07-29 12:00:00,201.92,202.34,201.91,202.28,12171.0,196.1815,196.5895,196.1718,196.5312,12171.0
2024-07-29 12:05:00,202.26,202.73,202.26,202.72,8098.0,196.5118,196.9684,196.5118,196.9587,8098.0
2024-07-29 12:10:00,202.68,203.09,202.64,202.96,16896.0,196.9199,197.3182,196.881,197.1919,16896.0
2024-07-29 12:15:00,202.99,203.1,202.84,202.95,10995.0,197.2211,197.3279,197.0753,197.1822,10995.0
2024-07-29 12:20:00,202.95,203.16,202.89,203.12,17130.0,197.1822,197.3862,197.1239,197.3474,17130.0
2024-07-29 12:25:00,203.07,203.08,202.66,202.76,15235.0,197.2988,197.3085,196.9004,196.9976,15235.0
2024-07-29 12:30:00,202.66,203.01,202.58,202.78,10563.0,196.9004,197.2405,196.8227,197.017,10563.0
2024-07-29 12:35:00,202.88,202.89,202.59,202.63,7229.0,197.1142,197.1239,196.8324,196.8713,7229.0
2024-07-29 12:40:00,202.73,202.94,202.6,202.66,5432.0,196.9684,197.1725,196.8421,196.9004,5432.0
2024-07-29 12:45:00,202.65,203.05,202.61,202.95,11175.0,196.8907,197.2794,196.8519,197.1822,11175.0
2024-07-29 12:50:00,202.95,203.05,202.54,202.67,7831.0,197.1822,197.2794,196.7838,196.9102,7831.0
2024-07-29 12:55:00,202.66,202.7,202.47,202.55,5247.0,196.9004,196.9393,196.7158,196.7936,5247.0
2024-07-29 13:00:00,202.55,202.83,202.55,202.78,10227.0,196.7936,197.0656,196.7936,197.017,10227.0
2024-07-29 13:05:00,202.77,202.94,202.65,202.92,4682.0,197.0073,197.1725,196.8907,197.1531,4682.0
2024-07-29 13:10:00,202.92,203.47,202.9,203.26,17587.0,197.1531,197.6874,197.1336,197.4834,17587.0
2024-07-29 13:15:00,203.27,203.36,202.99,203.27,10178.0,197.4931,197.5805,197.2211,197.4931,10178.0
2024-07-29 13:20:00,203.29,203.32,203.04,203.23,7974.0,197.5125,197.5417,197.2696,197.4542,7974.0
2024-07-29 13:25:00,203.28,203.33,202.72,202.73,5532.0,197.5028,197.5514,196.9587,196.9684,5532.0
2024-07-29 13:30:00,202.64,202.64,202.37,202.61,5117.0,196.881,196.881,196.6187,196.8519,5117.0
2024-07-29 13:35:00,202.55,202.69,202.44,202.69,6093.0,196.7936,196.9296,196.6867,196.9296,6093.0
2024-07-29 13:40:00,202.62,202.76,202.43,202.43,9000.0,196.8616,196.9976,196.677,196.677,9000.0
2024-07-29 13:45:00,202.49,202.49,202.34,202.34,5564.0,196.7353,196.7353,196.5895,196.5895,5564.0
2024-07-29 13:50:00,202.27,202.34,202.18,202.27,6949.0,196.5215,196.5895,196.4341,196.5215,6949.0
2024-07-29 13:55:00,202.27,202.35,202.15,202.2,11417.0,196.5215,196.5992,196.4049,196.4535,11417.0
2024-07-29 14:00:00,202.2,202.29,201.89,202.2,6290.0,196.4535,196.541,196.1523,196.4535,6290.0
2024-07-29 14:05:00,202.16,202.28,202.01,202.02,5530.0,196.4146,196.5312,196.2689,196.2786,5530.0
2024-07-29 14:10:00,202.1,202.26,202.03,202.07,8670.0,196.3564,196.5118,196.2883,196.3272,8670.0
2024-07-29 14:15:00,202.12,202.17,201.91,202.17,8072.0,196.3758,196.4244,196.1718,196.4244,8072.0
2024-07-29 14:20:00,202.06,202.17,201.97,202.05,7731.0,196.3175,196.4244,196.23,196.3078,7731.0
2024-07-29 14:25:00,201.99,202.2,201.99,202.2,3691.0,196.2495,196.4535,196.2495,196.4535,3691.0
2024-07-29 14:30:00,202.11,202.15,201.85,202.12,7162.0,196.3661,196.4049,196.1135,196.3758,7162.0
2024-07-29 14:35:00,202.14,202.15,201.82,201.82,38283.0,196.3952,196.4049,196.0843,196.0843,38283.0
2024-07-29 14:40:00,201.83,202.15,201.82,202.12,2404.0,196.094,196.4049,196.0843,196.3758,2404.0
2024-07-29 14:45:00,202.12,202.22,202.03,202.14,9111.0,196.3758,196.4729,196.2883,196.3952,9111.0
2024-07-29 14:50:00,202.2,202.34,202.08,202.34,66057.0,196.4535,196.5895,196.3369,196.5895,66057.0
2024-07-29 14:55:00,202.25,202.67,202.25,202.59,8504.0,196.5021,196.9102,196.5021,196.8324,8504.0
2024-07-29 15:00:00,202.5,202.76,202.32,202.61,12373.0,196.745,196.9976,196.5701,196.8519,12373.0
2024-07-29 15:05:00,202.69,202.93,202.44,202.44,5930.0,196.9296,197.1628,196.6867,196.6867,5930.0
2024-07-29 15:10:00,202.45,202.64,202.43,202.49,8048.0,196.6964,196.881,196.677,196.7353,8048.0
2024-07-29 15:15:00,202.49,202.52,202.31,202.52,9275.0,196.7353,196.7644,196.5604,196.7644,9275.0
2024-07-29 15:20:00,202.5,202.83,202.5,202.8,15407.0,196.745,197.0656,196.745,197.0365,15407.0
2024-07-29 15:25:00,202.81,202.86,202.64,202.78,13246.0,197.0462,197.0948,196.881,197.017,13246.0
2024-07-29 15:30:00,202.79,202.8,202.56,202.72,11507.0,197.0267,197.0365,196.8033,196.9587,11507.0
2024-07-29 15:35:00,202.72,202.82,202.65,202.82,9631.0,196.9587,197.0559,196.8907,197.0559,9631.0
2024-07-29 15:40:00,202.78,203.02,202.78,202.97,19556.0,197.017,197.2502,197.017,197.2016,19556.0
2024-07-29 15:45:00,202.94,203.18,202.88,202.94,26235.0,197.1725,197.4057,197.1142,197.1725,26235.0
2024-07-29 15:50:00,202.9,202.98,202.14,202.25,48547.0,197.1336,197.2113,196.3952,196.5021,48547.0
2024-07-29 15:55:00,202.29,202.29,201.73,201.84,268759.0,196.541,196.541,195.9969,196.1037,268759.0
2024-07-30 09:30:00,203.84,204.49,203.14,203.3,58851.0,198.0469,198.6784,197.3668,197.5223,58851.0
2024-07-30 09:35:00,203.24,203.67,202.66,202.71,42617.0,197.464,197.8817,196.9004,196.949,42617.0
2024-07-30 09:40:00,202.78,203.02,202.17,202.18,33465.0,197.017,197.2502,196.4244,196.4341,33465.0
2024-07-30 09:45:00,202.39,202.85,202.17,202.78,21559.0,196.6381,197.085,196.4244,197.017,21559.0
2024-07-30 09:50:00,202.78,202.85,202.24,202.81,16611.0,197.017,197.085,196.4924,197.0462,16611.0
2024-07-30 09:55:00,202.71,202.95,202.47,202.78,21185.0,196.949,197.1822,196.7158,197.017,21185.0
2024-07-30 10:00:00,202.78,203.05,201.94,202.06,31483.0,197.017,197.2794,196.2009,196.3175,31483.0
2024-07-30 10:05:00,201.99,202.59,201.83,202.45,13826.0,196.2495,196.8324,196.094,196.6964,13826.0
2024-07-30 10:10:00,202.45,202.45,201.78,202.08,8317.0,196.6964,196.6964,196.0454,196.3369,8317.0
2024-07-30 10:15:00,201.96,202.13,201.7,201.8,13381.0,196.2203,196.3855,195.9677,196.0649,13381.0
2024-07-30 10:20:00,201.84,201.85,201.46,201.46,10589.0,196.1037,196.1135,195.7345,195.7345,10589.0
2024-07-30 10:25:00,201.53,201.77,201.42,201.55,32773.0,195.8026,196.0357,195.6957,195.822,32773.0
2024-07-30 10:30:00,201.53,201.66,201.2,201.43,10634.0,195.8026,195.9289,195.4819,195.7054,10634.0
2024-07-30 10:35:00,201.35,201.62,201.0,201.62,24239.0,195.6277,195.89,195.2876,195.89,24239.0
2024-07-30 10:40:00,201.64,201.73,201.38,201.73,11110.0,195.9094,195.9969,195.6568,195.9969,11110.0
2024-07-30 10:45:00,201.75,202.04,201.7,201.88,65391.0,196.0163,196.2981,195.9677,196.1426,65391.0
2024-07-30 10:50:00,201.96,202.04,201.82,202.03,16884.0,196.2203,196.2981,196.0843,196.2883,16884.0
2024-07-30 10:55:00,201.99,201.99,201.55,201.61,28027.0,196.2495,196.2495,195.822,195.8803,28027.0
2024-07-30 11:00:00,201.63,201.63,200.93,201.17,43361.0,195.8997,195.8997,195.2196,195.4528,43361.0
2024-07-30 11:05:00,201.15,201.29,200.99,201.28,32983.0,195.4334,195.5694,195.2779,195.5597,32983.0
2024-07-30 11:10:00,201.25,201.69,201.19,201.69,17851.0,195.5305,195.958,195.4722,195.958,17851.0
2024-07-30 11:15:00,201.77,201.8,201.53,201.67,11221.0,196.0357,196.0649,195.8026,195.9386,11221.0
2024-07-30 11:20:00,201.64,201.75,201.59,201.7,16207.0,195.9094,196.0163,195.8608,195.9677,16207.0
2024-07-30 11:25:00,201.7,201.78,201.56,201.57,11687.0,195.9677,196.0454,195.8317,195.8414,11687.0
2024-07-30 11:30:00,201.56,201.68,201.06,201.31,11454.0,195.8317,195.9483,195.3459,195.5888,11454.0
2024-07-30 11:35:00,201.28,201.46,200.87,200.87,11660.0,195.5597,195.7345,195.1613,195.1613,11660.0
2024-07-30 11:40:00,200.94,200.99,200.73,200.82,8813.0,195.2293,195.2779,195.0253,195.1127,8813.0
2024-07-30 11:45:00,200.8,201.04,200.7,200.8,30934.0,195.0933,195.3265,194.9961,195.0933,30934.0
2024-07-30 11:50:00,200.71,200.95,200.7,200.91,13795.0,195.0059,195.239,194.9961,195.2002,13795.0
2024-07-30 11:55:00,200.89,201.13,200.79,201.13,11516.0,195.1807,195.4139,195.0836,195.4139,11516.0
2024-07-30 12:00:00,201.1,201.31,200.83,201.01,80590.0,195.3848,195.5888,195.1224,195.2973,80590.0
2024-07-30 12:05:00,201.03,201.17,200.85,201.1,275822.0,195.3168,195.4528,195.1419,195.3848,275822.0
2024-07-30 12:10:00,201.13,201.2,200.92,201.06,27241.0,195.4139,195.4819,195.2099,195.3459,27241.0
2024-07-30 12:15:00,201.03,201.17,200.94,201.03,20019.0,195.3168,195.4528,195.2293,195.3168,20019.0
2024-07-30 12:20:00,201.11,201.13,200.52,200.53,13596.0,195.3945,195.4139,194.8213,194.831,13596.0
2024-07-30 12:25:00,200.59,200.74,200.39,200.54,33470.0,194.8893,195.035,194.695,194.8407,33470.0
2024-07-30 12:30:00,200.47,200.81,200.27,200.76,22211.0,194.7727,195.103,194.5784,195.0544,22211.0
2024-07-30 12:35:00,200.7,201.2,200.7,201.1,110429.0,194.9961,195.4819,194.9961,195.3848,110429.0
2024-07-30 12:40:00,201.1,201.37,200.9,200.97,164377.0,195.3848,195.6471,195.1905,195.2585,164377.0
2024-07-30 12:45:00,201.0,201.07,200.8,200.88,10477.0,195.2876,195.3556,195.0933,195.171,10477.0
2024-07-30 12:50:00,200.86,200.95,200.15,200.15,22408.0,195.1516,195.239,194.4618,194.4618,22408.0
2024-07-30 12:55:00,200.27,200.45,200.05,200.09,12566.0,194.5784,194.7532,194.3646,194.4035,12566.0
2024-07-30 13:00:00,200.06,200.28,199.71,199.95,12401.0,194.3743,194.5881,194.0343,194.2675,12401.0
2024-07-30 13:05:00,199.81,200.64,199.77,200.61,16784.0,194.1314,194.9378,194.0926,194.9087,16784.0
2024-07-30 13:10:00,200.61,200.81,200.4,200.81,10795.0,194.9087,195.103,194.7047,195.103,10795.0
2024-07-30 13:15:00,200.71,200.99,200.63,200.97,10369.0,195.0059,195.2779,194.9281,195.2585,10369.0
2024-07-30 13:20:00,200.9,201.21,200.89,201.11,12426.0,195.1905,195.4916,195.1807,195.3945,12426.0
2024-07-30 13:25:00,201.03,201.18,200.86,201.18,13790.0,195.3168,195.4625,195.1516,195.4625,13790.0
2024-07-30 13:30:00,201.2,201.2,201.02,201.17,7092.0,195.4819,195.4819,195.307,195.4528,7092.0
2024-07-30 13:35:00,201.09,201.79,201.02,201.78,9615.0,195.3751,196.0552,195.307,196.0454,9615.0
2024-07-30 13:40:00,201.69,202.08,201.52,201.95,21576.0,195.958,196.3369,195.7928,196.2106,21576.0
2024-07-30 13:45:00,201.97,202.02,201.69,201.88,12290.0,196.23,196.2786,195.958,196.1426,12290.0
2024-07-30 13:50:00,201.86,201.94,201.53,201.61,21880.0,196.1232,196.2009,195.8026,195.8803,21880.0
2024-07-30 13:55:00,201.61,201.74,201.48,201.74,11045.0,195.8803,196.0066,195.754,196.0066,11045.0
2024-07-30 14:00:00,201.68,202.09,201.53,201.53,83328.0,195.9483,196.3466,195.8026,195.8026,83328.0
2024-07-30 14:05:00,201.61,201.99,201.58,201.83,14286.0,195.8803,196.2495,195.8511,196.094,14286.0
2024-07-30 14:10:00,201.81,201.95,201.71,201.75,8818.0,196.0746,196.2106,195.9774,196.0163,8818.0
2024-07-30 14:15:00,201.74,202.01,201.7,201.91,63514.0,196.0066,196.2689,195.9677,196.1718,63514.0
2024-07-30 14:20:00,201.91,202.24,201.87,202.21,53718.0,196.1718,196.4924,196.1329,196.4632,53718.0
2024-07-30 14:25:00,202.17,202.22,201.69,201.92,21246.0,196.4244,196.4729,195.958,196.1815,21246.0
2024-07-30 14:30:00,201.92,202.01,201.74,201.91,9770.0,196.1815,196.2689,196.0066,196.1718,9770.0
2024-07-30 14:35:00,201.9,202.5,201.89,202.49,37617.0,196.162,196.745,196.1523,196.7353,37617.0
2024-07-30 14:40:00,202.49,202.73,202.41,202.46,54830.0,196.7353,196.9684,196.6575,196.7061,54830.0
2024-07-30 14:45:00,202.46,202.49,201.9,202.03,23162.0,196.7061,196.7353,196.162,196.2883,23162.0
2024-07-30 14:50:00,202.0,202.32,201.92,202.21,28681.0,196.2592,196.5701,196.1815,196.4632,28681.0
2024-07-30 14:55:00,202.16,202.24,201.81,202.04,33713.0,196.4146,196.4924,196.0746,196.2981,33713.0
2024-07-30 15:00:00,202.12,202.16,201.76,202.06,16505.0,196.3758,196.4146,196.026,196.3175,16505.0
2024-07-30 15:05:00,202.08,202.27,202.02,202.02,9683.0,196.3369,196.5215,196.2786,196.2786,9683.0
2024-07-30 15:10:00,202.04,202.15,201.71,201.82,15287.0,196.2981,196.4049,195.9774,196.0843,15287.0
2024-07-30 15:15:00,201.84,202.1,201.84,202.1,18995.0,196.1037,196.3564,196.1037,196.3564,18995.0
2024-07-30 15:20:00,202.06,202.28,202.03,202.09,16909.0,196.3175,196.5312,196.2883,196.3466,16909.0
2024-07-30 15:25:00,202.08,202.1,201.67,201.73,23188.0,196.3369,196.3564,195.9386,195.9969,23188.0
2024-07-30 15:30:00,201.65,201.69,200.98,201.12,23558.0,195.9191,195.958,195.2682,195.4042,23558.0
2024-07-30 15:35:00,201.03,201.34,200.84,201.31,33654.0,195.3168,195.618,195.1322,195.5888,33654.0
2024-07-30 15:40:00,201.31,201.63,201.07,201.63,62683.0,195.5888,195.8997,195.3556,195.8997,62683.0
2024-07-30 15:45:00,201.6,202.33,201.29,202.29,64021.0,195.8706,196.5798,195.5694,196.541,64021.0
2024-07-30 15:50:00,202.2,202.25,201.19,201.8,101964.0,196.4535,196.5021,195.4722,196.0649,101964.0
2024-07-30 15:55:00,201.79,201.96,200.88,200.95,414291.0,196.0552,196.2203,195.171,195.239,414291.0
2024-07-31 09:30:00,204.45,204.46,202.54,203.3,144270.0,199.9066,199.9164,198.039,198.7821,144270.0
2024-07-31 09:35:00,203.35,203.62,202.66,202.93,83805.0,198.831,199.095,198.1564,198.4204,83805.0
2024-07-31 09:40:00,202.99,203.6,202.59,202.75,107557.0,198.479,199.0755,198.0879,198.2444,107557.0
2024-07-31 09:45:00,202.76,203.24,202.5,202.64,48874.0,198.2541,198.7235,197.9999,198.1368,48874.0
2024-07-31 09:50:00,202.72,203.05,202.28,202.31,30909.0,198.215,198.5377,197.7848,197.8141,30909.0
2024-07-31 09:55:00,202.24,202.46,201.72,201.93,23147.0,197.7457,197.9608,197.2373,197.4426,23147.0
2024-07-31 10:00:00,201.96,202.19,201.72,201.88,17051.0,197.4719,197.6968,197.2373,197.3937,17051.0
2024-07-31 10:05:00,201.84,202.27,201.84,202.27,9155.0,197.3546,197.775,197.3546,197.775,9155.0
2024-07-31 10:10:00,202.27,202.27,201.96,202.13,19272.0,197.775,197.775,197.4719,197.6381,19272.0
2024-07-31 10:15:00,202.13,202.25,201.75,202.05,68842.0,197.6381,197.7555,197.2666,197.5599,68842.0
2024-07-31 10:20:00,202.09,202.1,201.55,201.75,15833.0,197.599,197.6088,197.071,197.2666,15833.0
2024-07-31 10:25:00,201.81,201.86,201.48,201.8,13485.0,197.3253,197.3741,197.0026,197.3155,13485.0
2024-07-31 10:30:00,201.78,202.05,201.5,201.59,55543.0,197.2959,197.5599,197.0221,197.1101,55543.0
2024-07-31 10:35:00,201.59,202.18,201.54,202.11,21433.0,197.1101,197.687,197.0613,197.6186,21433.0
2024-07-31 10:40:00,202.19,202.19,201.8,202.11,9833.0,197.6968,197.6968,197.3155,197.6186,9833.0
2024-07-31 10:45:00,202.17,202.22,201.83,201.91,21238.0,197.6773,197.7261,197.3448,197.423,21238.0
2024-07-31 10:50:00,201.85,202.03,201.75,201.77,11904.0,197.3644,197.5404,197.2666,197.2861,11904.0
2024-07-31 10:55:00,201.75,202.62,201.64,202.43,50320.0,197.2666,198.1173,197.159,197.9315,50320.0
2024-07-31 11:00:00,202.52,202.54,202.27,202.33,19003.0,198.0195,198.039,197.775,197.8337,19003.0
2024-07-31 11:05:00,202.31,202.47,202.19,202.36,13728.0,197.8141,197.9706,197.6968,197.863,13728.0
2024-07-31 11:10:00,202.4,202.46,202.1,202.13,21947.0,197.9021,197.9608,197.6088,197.6381,21947.0
2024-07-31 11:15:00,202.06,202.19,201.74,201.96,18937.0,197.5697,197.6968,197.2568,197.4719,18937.0
2024-07-31 11:20:00,202.02,202.03,201.62,202.02,10926.0,197.5306,197.5404,197.1395,197.5306,10926.0
2024-07-31 11:25:00,201.84,202.11,201.84,202.09,18391.0,197.3546,197.6186,197.3546,197.599,18391.0
2024-07-31 11:30:00,202.07,202.33,202.0,202.25,23957.0,197.5795,197.8337,197.511,197.7555,23957.0
2024-07-31 11:35:00,202.19,202.38,202.03,202.08,44653.0,197.6968,197.8826,197.5404,197.5893,44653.0
2024-07-31 11:40:00,202.1,202.33,202.03,202.22,35331.0,197.6088,197.8337,197.5404,197.7261,35331.0
2024-07-31 11:45:00,202.19,202.32,202.03,202.16,28226.0,197.6968,197.8239,197.5404,197.6675,28226.0
2024-07-31 11:50:00,202.21,202.23,201.87,201.98,15366.0,197.7164,197.7359,197.3839,197.4915,15366.0
2024-07-31 11:55:00,201.99,202.26,201.81,202.14,12336.0,197.5013,197.7653,197.3253,197.6479,12336.0
2024-07-31 12:00:00,202.28,202.33,201.98,202.13,10557.0,197.7848,197.8337,197.4915,197.6381,10557.0
2024-07-31 12:05:00,202.04,202.21,201.92,202.12,10125.0,197.5501,197.7164,197.4328,197.6284,10125.0
2024-07-31 12:10:00,202.11,202.21,202.0,202.16,6160.0,197.6186,197.7164,197.511,197.6675,6160.0
2024-07-31 12:15:00,202.22,202.31,201.97,202.06,6943.0,197.7261,197.8141,197.4817,197.5697,6943.0
2024-07-31 12:20:00,202.09,202.33,202.08,202.13,16425.0,197.599,197.8337,197.5893,197.6381,16425.0
2024-07-31 12:25:00,202.12,202.22,201.94,202.14,8073.0,197.6284,197.7261,197.4524,197.6479,8073.0
2024-07-31 12:30:00,202.1,202.36,201.97,202.23,12715.0,197.6088,197.863,197.4817,197.7359,12715.0
2024-07-31 12:35:00,202.2,202.34,202.07,202.21,10570.0,197.7066,197.8435,197.5795,197.7164,10570.0
2024-07-31 12:40:00,202.22,202.3,202.16,202.25,8738.0,197.7261,197.8044,197.6675,197.7555,8738.0
2024-07-31 12:45:00,202.2,202.3,202.09,202.18,6247.0,197.7066,197.8044,197.599,197.687,6247.0
2024-07-31 12:50:00,202.18,202.28,201.96,202.05,8153.0,197.687,197.7848,197.4719,197.5599,8153.0
2024-07-31 12:55:00,202.06,202.22,201.86,202.08,10477.0,197.5697,197.7261,197.3741,197.5893,10477.0
2024-07-31 13:00:00,202.0,202.32,201.93,202.15,6039.0,197.511,197.8239,197.4426,197.6577,6039.0
2024-07-31 13:05:00,202.14,202.18,201.96,202.01,12625.0,197.6479,197.687,197.4719,197.5208,12625.0
2024-07-31 13:10:00,201.96,202.07,201.79,201.81,8026.0,197.4719,197.5795,197.3057,197.3253,8026.0
2024-07-31 13:15:00,201.8,202.1,201.74,201.99,11152.0,197.3155,197.6088,197.2568,197.5013,11152.0
2024-07-31 13:20:00,202.0,202.06,201.82,201.92,9628.0,197.511,197.5697,197.335,197.4328,9628.0
2024-07-31 13:25:00,201.81,201.9,201.58,201.65,18258.0,197.3253,197.4133,197.1004,197.1688,18258.0
2024-07-31 13:30:00,201.73,201.73,200.41,200.41,35885.0,197.247,197.247,195.9564,195.9564,35885.0
2024-07-31 13:35:00,200.37,200.59,200.01,200.01,42903.0,195.9173,196.1324,195.5653,195.5653,42903.0
2024-07-31 13:40:00,200.07,200.2,199.49,200.09,39604.0,195.6239,195.751,195.0568,195.6435,39604.0
2024-07-31 13:45:00,200.09,200.78,200.08,200.66,14849.0,195.6435,196.3181,195.6337,196.2008,14849.0
2024-07-31 13:50:00,200.76,200.87,200.52,200.74,15849.0,196.2986,196.4061,196.0639,196.279,15849.0
2024-07-31 13:55:00,200.66,200.68,200.2,200.21,11807.0,196.2008,196.2204,195.751,195.7608,11807.0
2024-07-31 14:00:00,200.15,200.31,199.82,200.28,8994.0,195.7021,195.8586,195.3795,195.8293,8994.0
2024-07-31 14:05:00,200.42,201.07,200.4,200.97,10762.0,195.9661,196.6017,195.9466,196.5039,10762.0
2024-07-31 14:10:00,201.07,201.59,201.04,201.47,12655.0,196.6017,197.1101,196.5724,196.9928,12655.0
2024-07-31 14:15:00,201.64,202.0,201.55,201.95,9193.0,197.159,197.511,197.071,197.4621,9193.0
2024-07-31 14:20:00,201.95,202.03,201.76,202.02,13064.0,197.4621,197.5404,197.2764,197.5306,13064.0
2024-07-31 14:25:00,202.02,202.05,201.85,201.89,18423.0,197.5306,197.5599,197.3644,197.4035,18423.0
2024-07-31 14:30:00,201.99,202.3,201.96,201.97,35657.0,197.5013,197.8044,197.4719,197.4817,35657.0
2024-07-31 14:35:00,201.97,202.1,201.63,201.95,18652.0,197.4817,197.6088,197.1493,197.4621,18652.0
2024-07-31 14:40:00,202.03,202.72,201.97,202.66,27057.0,197.5404,198.215,197.4817,198.1564,27057.0
2024-07-31 14:45:00,202.63,202.7,202.35,202.68,37620.0,198.127,198.1955,197.8533,198.1759,37620.0
2024-07-31 14:50:00,202.67,202.71,202.19,202.2,37055.0,198.1661,198.2053,197.6968,197.7066,37055.0
2024-07-31 14:55:00,202.21,202.4,201.92,202.27,37803.0,197.7164,197.9021,197.4328,197.775,37803.0
2024-07-31 15:00:00,202.23,202.36,201.84,202.02,42069.0,197.7359,197.863,197.3546,197.5306,42069.0
2024-07-31 15:05:00,201.91,202.58,201.87,202.17,40094.0,197.423,198.0781,197.3839,197.6773,40094.0
2024-07-31 15:10:00,202.17,202.71,202.11,202.54,175261.0,197.6773,198.2053,197.6186,198.039,175261.0
2024-07-31 15:15:00,202.61,202.61,201.88,201.89,57197.0,198.1075,198.1075,197.3937,197.4035,57197.0
2024-07-31 15:20:00,201.98,202.57,201.83,201.91,57516.0,197.4915,198.0684,197.3448,197.423,57516.0
2024-07-31 15:25:00,201.91,202.19,201.27,201.33,45152.0,197.423,197.6968,196.7973,196.8559,45152.0
2024-07-31 15:30:00,201.39,201.81,201.2,201.72,35058.0,196.9146,197.3253,196.7288,197.2373,35058.0
2024-07-31 15:35:00,201.74,202.48,201.74,202.26,36914.0,197.2568,197.9804,197.2568,197.7653,36914.0
2024-07-31 15:40:00,202.28,203.08,202.28,203.08,55114.0,197.7848,198.567,197.7848,198.567,55114.0
2024-07-31 15:45:00,203.03,203.22,202.79,202.87,60658.0,198.5181,198.7039,198.2835,198.3617,60658.0
2024-07-31 15:50:00,202.85,203.58,202.13,202.83,154934.0,198.3421,199.0559,197.6381,198.3226,154934.0
2024-07-31 15:55:00,203.26,204.04,202.87,203.9,553068.0,198.743,199.5057,198.3617,199.3688,553068.0
2024-08-01 09:30:00,201.08,202.99,201.08,202.94,48286.0,196.6115,198.479,196.6115,198.4301,48286.0
2024-08-01 09:35:00,202.92,204.12,202.73,203.77,30017.0,198.4106,199.5839,198.2248,199.2417,30017.0
2024-08-01 09:40:00,203.73,203.88,203.22,203.39,22154.0,199.2026,199.3493,198.7039,198.8701,22154.0
2024-08-01 09:45:00,203.37,203.4,202.63,202.63,36525.0,198.8506,198.8799,198.127,198.127,36525.0
2024-08-01 09:50:00,202.83,202.9,202.12,202.51,35268.0,198.3226,198.391,197.6284,198.0097,35268.0
2024-08-01 09:55:00,202.5,203.1,202.41,202.67,16204.0,197.9999,198.5866,197.9119,198.1661,16204.0
2024-08-01 10:00:00,202.55,202.83,202.16,202.46,19932.0,198.0488,198.3226,197.6675,197.9608,19932.0
2024-08-01 10:05:00,202.36,202.42,201.7,201.7,16704.0,197.863,197.9217,197.2177,197.2177,16704.0
2024-08-01 10:10:00,201.8,201.9,201.34,201.59,45053.0,197.3155,197.4133,196.8657,197.1101,45053.0
2024-08-01 10:15:00,201.43,201.64,201.25,201.42,76056.0,196.9537,197.159,196.7777,196.9439,76056.0
2024-08-01 10:20:00,201.46,201.66,200.94,201.55,21400.0,196.983,197.1786,196.4746,197.071,21400.0
2024-08-01 10:25:00,201.69,201.79,201.11,201.11,16514.0,197.2079,197.3057,196.6408,196.6408,16514.0
2024-08-01 10:30:00,201.13,201.35,200.65,201.08,46877.0,196.6604,196.8755,196.191,196.6115,46877.0
2024-08-01 10:35:00,201.03,201.11,200.52,200.87,31942.0,196.5626,196.6408,196.0639,196.4061,31942.0
2024-08-01 10:40:00,200.87,200.94,200.45,200.54,32057.0,196.4061,196.4746,195.9955,196.0835,32057.0
2024-08-01 10:45:00,200.5,200.64,199.72,199.84,36718.0,196.0444,196.1813,195.2817,195.399,36718.0
2024-08-01 10:50:00,199.89,200.6,199.82,200.52,33229.0,195.4479,196.1421,195.3795,196.0639,33229.0
2024-08-01 10:55:00,200.59,200.74,200.32,200.41,15201.0,196.1324,196.279,195.8684,195.9564,15201.0
2024-08-01 11:00:00,200.44,200.5,199.87,199.87,22481.0,195.9857,196.0444,195.4284,195.4284,22481.0
2024-08-01 11:05:00,199.9,199.96,199.33,199.37,21491.0,195.4577,195.5164,194.9004,194.9395,21491.0
2024-08-01 11:10:00,199.38,199.75,199.21,199.26,17863.0,194.9493,195.311,194.783,194.8319,17863.0
2024-08-01 11:15:00,199.25,199.92,199.18,199.87,18002.0,194.8221,195.4773,194.7537,195.4284,18002.0
2024-08-01 11:20:00,199.81,200.11,199.43,199.69,16390.0,195.3697,195.663,194.9981,195.2524,16390.0
2024-08-01 11:25:00,199.63,199.92,199.18,199.31,12297.0,195.1937,195.4773,194.7537,194.8808,12297.0
2024-08-01 11:30:00,199.31,199.49,199.02,199.28,20463.0,194.8808,195.0568,194.5973,194.8515,20463.0
2024-08-01 11:35:00,199.31,199.34,198.8,198.8,22263.0,194.8808,194.9101,194.3821,194.3821,22263.0
2024-08-01 11:40:00,198.82,198.83,197.84,197.92,54129.0,194.4017,194.4115,193.4435,193.5217,54129.0
2024-08-01 11:45:00,197.86,197.96,197.27,197.41,53620.0,193.463,193.5608,192.8861,193.023,53620.0
2024-08-01 11:50:00,197.45,197.45,196.95,197.13,68240.0,193.0621,193.0621,192.5733,192.7493,68240.0
2024-08-01 11:55:00,197.16,197.45,197.02,197.22,33036.0,192.7786,193.0621,192.6417,192.8373,33036.0
2024-08-01 12:00:00,197.25,197.7,197.14,197.6,20262.0,192.8666,193.3066,192.759,193.2088,20262.0
2024-08-01 12:05:00,197.62,197.8,197.18,197.19,16497.0,193.2284,193.4044,192.7981,192.8079,16497.0
2024-08-01 12:10:00,197.19,197.34,196.91,197.14,25754.0,192.8079,192.9546,192.5341,192.759,25754.0
2024-08-01 12:15:00,197.14,197.64,197.09,197.17,15324.0,192.759,193.2479,192.7101,192.7884,15324.0
2024-08-01 12:20:00,197.2,197.29,196.45,196.66,20441.0,192.8177,192.9057,192.0844,192.2897,20441.0
2024-08-01 12:25:00,196.62,196.76,196.47,196.75,14885.0,192.2506,192.3875,192.1039,192.3777,14885.0
2024-08-01 12:30:00,196.75,196.89,196.61,196.73,14587.0,192.3777,192.5146,192.2408,192.3581,14587.0
2024-08-01 12:35:00,196.76,197.02,196.44,196.44,11708.0,192.3875,192.6417,192.0746,192.0746,11708.0
2024-08-01 12:40:00,196.35,196.53,195.84,195.88,32874.0,191.9866,192.1626,191.4879,191.527,32874.0
2024-08-01 12:45:00,195.81,195.85,195.36,195.52,44175.0,191.4586,191.4977,191.0186,191.175,44175.0
2024-08-01 12:50:00,195.48,195.48,195.1,195.38,18547.0,191.1359,191.1359,190.7644,191.0381,18547.0
2024-08-01 12:55:00,195.43,195.56,195.21,195.25,20284.0,191.087,191.2141,190.8719,190.911,20284.0
2024-08-01 13:00:00,195.18,195.3,194.78,194.8,15338.0,190.8426,190.9599,190.4515,190.471,15338.0
2024-08-01 13:05:00,194.83,194.84,194.12,194.25,29193.0,190.5004,190.5101,189.8061,189.9333,29193.0
2024-08-01 13:10:00,194.21,194.36,193.73,193.74,30110.0,189.8941,190.0408,189.4248,189.4346,30110.0
2024-08-01 13:15:00,193.78,193.81,193.34,193.45,57991.0,189.4737,189.503,189.0435,189.151,57991.0
2024-08-01 13:20:00,193.43,193.5,192.97,193.01,24164.0,189.1315,189.1999,188.6817,188.7208,24164.0
2024-08-01 13:25:00,193.03,193.85,192.92,193.69,23930.0,188.7404,189.5421,188.6328,189.3857,23930.0
2024-08-01 13:30:00,193.74,193.74,193.11,193.19,18777.0,189.4346,189.4346,188.8186,188.8968,18777.0
2024-08-01 13:35:00,193.23,193.26,192.75,192.81,21684.0,188.9359,188.9653,188.4666,188.5253,21684.0
2024-08-01 13:40:00,192.81,192.93,192.53,192.71,24566.0,188.5253,188.6426,188.2515,188.4275,24566.0
2024-08-01 13:45:00,192.74,192.83,192.38,192.45,28548.0,188.4568,188.5448,188.1048,188.1733,28548.0
2024-08-01 13:50:00,192.56,192.95,192.21,192.94,61213.0,188.2808,188.6621,187.9386,188.6524,61213.0
2024-08-01 13:55:00,192.94,193.44,192.75,193.44,27588.0,188.6524,189.1413,188.4666,189.1413,27588.0
2024-08-01 14:00:00,193.42,193.72,193.36,193.56,19560.0,189.1217,189.415,189.063,189.2586,19560.0
2024-08-01 14:05:00,193.54,193.68,193.29,193.36,14160.0,189.239,189.3759,188.9946,189.063,14160.0
2024-08-01 14:10:00,193.34,193.62,193.34,193.38,13865.0,189.0435,189.3173,189.0435,189.0826,13865.0
2024-08-01 14:15:00,193.44,193.55,192.92,193.03,22239.0,189.1413,189.2488,188.6328,188.7404,22239.0
2024-08-01 14:20:00,193.04,193.34,192.76,192.76,17588.0,188.7501,189.0435,188.4764,188.4764,17588.0
2024-08-01 14:25:00,192.81,192.95,192.43,192.64,18370.0,188.5253,188.6621,188.1537,188.359,18370.0
2024-08-01 14:30:00,192.65,192.65,192.04,192.19,23703.0,188.3688,188.3688,187.7724,187.919,23703.0
2024-08-01 14:35:00,192.2,192.39,192.03,192.23,35163.0,187.9288,188.1146,187.7626,187.9581,35163.0
2024-08-01 14:40:00,192.16,192.53,191.61,191.63,32177.0,187.8897,188.2515,187.3519,187.3715,32177.0
2024-08-01 14:45:00,191.58,191.71,191.26,191.31,40638.0,187.3226,187.4497,187.0097,187.0586,40638.0
2024-08-01 14:50:00,191.29,191.6,190.99,191.05,33333.0,187.039,187.3421,186.7457,186.8044,33333.0
2024-08-01 14:55:00,191.04,191.55,190.96,191.13,48505.0,186.7946,187.2933,186.7164,186.8826,48505.0
2024-08-01 15:00:00,191.05,191.98,191.01,191.59,55214.0,186.8044,187.7137,186.7653,187.3324,55214.0
2024-08-01 15:05:00,191.58,192.2,191.47,192.2,54353.0,187.3226,187.9288,187.215,187.9288,54353.0
2024-08-01 15:10:00,192.24,192.77,192.17,192.25,30448.0,187.9679,188.4861,187.8995,187.9777,30448.0
2024-08-01 15:15:00,192.17,192.5,191.82,192.47,29371.0,187.8995,188.2221,187.5573,188.1928,29371.0
2024-08-01 15:20:00,192.52,192.54,191.91,192.16,31902.0,188.2417,188.2613,187.6453,187.8897,31902.0
2024-08-01 15:25:00,192.18,192.74,191.9,192.69,76944.0,187.9093,188.4568,187.6355,188.4079,76944.0
2024-08-01 15:30:00,192.69,193.24,192.64,192.84,41374.0,188.4079,188.9457,188.359,188.5546,41374.0
2024-08-01 15:35:00,192.83,193.44,192.78,193.4,36159.0,188.5448,189.1413,188.4959,189.1021,36159.0
2024-08-01 15:40:00,193.36,193.56,193.2,193.55,51897.0,189.063,189.2586,188.9066,189.2488,51897.0
2024-08-01 15:45:00,193.51,194.24,193.44,194.13,74815.0,189.2097,189.9235,189.1413,189.8159,74815.0
2024-08-01 15:50:00,194.16,194.17,192.59,192.98,191134.0,189.8453,189.855,188.3101,188.6915,191134.0
2024-08-01 15:55:00,192.93,193.38,192.57,193.34,374428.0,188.6426,189.0826,188.2906,189.0435,374428.0
2024-08-02 09:30:00,188.67,188.95,186.51,187.58,226344.0,184.4773,184.751,182.3653,183.4115,226344.0
2024-08-02 09:35:00,187.57,188.7,187.1,188.58,138878.0,183.4017,184.5066,182.9422,184.3893,138878.0
2024-08-02 09:40:00,188.58,189.33,188.2,188.96,97821.0,184.3893,185.1226,184.0177,184.7608,97821.0
2024-08-02 09:45:00,188.98,189.33,188.5,189.25,50853.0,184.7804,185.1226,184.311,185.0444,50853.0
2024-08-02 09:50:00,189.19,189.62,188.65,188.92,30948.0,184.9857,185.4061,184.4577,184.7217,30948.0
2024-08-02 09:55:00,188.82,189.28,188.25,188.57,56938.0,184.6239,185.0737,184.0666,184.3795,56938.0
2024-08-02 10:00:00,188.55,188.89,187.99,188.27,76312.0,184.3599,184.6924,183.8124,184.0861,76312.0
2024-08-02 10:05:00,188.16,188.27,187.6,188.24,50321.0,183.9786,184.0861,183.431,184.0568,50321.0
2024-08-02 10:10:00,188.14,188.31,187.04,187.16,59353.0,183.959,184.1253,182.8835,183.0008,59353.0
2024-08-02 10:15:00,187.26,188.4,187.18,188.14,87424.0,183.0986,184.2133,183.0204,183.959,87424.0
2024-08-02 10:20:00,188.4,188.81,188.28,188.79,30929.0,184.2133,184.6141,184.0959,184.5946,30929.0
2024-08-02 10:25:00,188.78,189.43,188.51,188.95,39523.0,184.5848,185.2204,184.3208,184.751,39523.0
2024-08-02 10:30:00,188.81,189.1,188.43,188.56,22852.0,184.6141,184.8977,184.2426,184.3697,22852.0
2024-08-02 10:35:00,188.53,188.68,187.84,187.84,26648.0,184.3404,184.487,183.6657,183.6657,26648.0
2024-08-02 10:40:00,187.97,188.85,187.92,188.56,32169.0,183.7928,184.6533,183.7439,184.3697,32169.0
2024-08-02 10:45:00,188.48,189.11,188.42,189.0,29317.0,184.2915,184.9075,184.2328,184.7999,29317.0
2024-08-02 10:50:00,188.94,189.03,187.96,187.99,15091.0,184.7413,184.8293,183.783,183.8124,15091.0
2024-08-02 10:55:00,188.02,188.2,187.44,187.77,77196.0,183.8417,184.0177,183.2746,183.5973,77196.0
2024-08-02 11:00:00,187.75,187.75,187.25,187.36,74849.0,183.5777,183.5777,183.0888,183.1964,74849.0
2024-08-02 11:05:00,187.36,187.51,187.05,187.25,52467.0,183.1964,183.343,182.8933,183.0888,52467.0
2024-08-02 11:10:00,187.23,187.89,187.01,187.05,49096.0,183.0693,183.7146,182.8542,182.8933,49096.0
2024-08-02 11:15:00,187.13,187.6,186.97,187.47,73961.0,182.9715,183.431,182.815,183.3039,73961.0
2024-08-02 11:20:00,187.49,187.51,186.9,187.49,28642.0,183.3235,183.343,182.7466,183.3235,28642.0
2024-08-02 11:25:00,187.48,187.48,186.99,187.3,42871.0,183.3137,183.3137,182.8346,183.1377,42871.0
2024-08-02 11:30:00,187.25,187.63,187.19,187.62,34955.0,183.0888,183.4604,183.0302,183.4506,34955.0
2024-08-02 11:35:00,187.53,188.37,187.53,188.16,91910.0,183.3626,184.1839,183.3626,183.9786,91910.0
2024-08-02 11:40:00,188.14,188.55,188.1,188.31,115939.0,183.959,184.3599,183.9199,184.1253,115939.0
2024-08-02 11:45:00,188.36,188.58,188.03,188.16,48746.0,184.1741,184.3893,183.8515,183.9786,48746.0
2024-08-02 11:50:00,188.23,188.25,187.72,187.83,28834.0,184.047,184.0666,183.5484,183.6559,28834.0
2024-08-02 11:55:00,187.88,188.82,187.88,188.3,34728.0,183.7048,184.6239,183.7048,184.1155,34728.0
2024-08-02 12:00:00,188.4,188.86,188.18,188.78,18728.0,184.2133,184.663,183.9982,184.5848,18728.0
2024-08-02 12:05:00,188.78,189.15,188.74,188.83,18377.0,184.5848,184.9466,184.5457,184.6337,18377.0
2024-08-02 12:10:00,188.68,188.78,188.2,188.23,11204.0,184.487,184.5848,184.0177,184.047,11204.0
2024-08-02 12:15:00,188.23,188.28,187.85,188.06,29814.0,184.047,184.0959,183.6755,183.8808,29814.0
2024-08-02 12:20:00,188.06,188.57,188.06,188.16,23777.0,183.8808,184.3795,183.8808,183.9786,23777.0
2024-08-02 12:25:00,188.18,188.51,188.11,188.25,11178.0,183.9982,184.3208,183.9297,184.0666,11178.0
2024-08-02 12:30:00,188.3,188.31,187.96,188.11,16519.0,184.1155,184.1253,183.783,183.9297,16519.0
2024-08-02 12:35:00,188.2,188.29,187.89,188.06,23443.0,184.0177,184.1057,183.7146,183.8808,23443.0
2024-08-02 12:40:00,188.03,188.47,188.02,188.4,23690.0,183.8515,184.2817,183.8417,184.2133,23690.0
2024-08-02 12:45:00,188.36,188.48,188.17,188.26,37427.0,184.1741,184.2915,183.9884,184.0764,37427.0
2024-08-02 12:50:00,188.17,188.17,187.68,187.77,12888.0,183.9884,183.9884,183.5093,183.5973,12888.0
2024-08-02 12:55:00,187.73,187.82,187.5,187.58,21031.0,183.5582,183.6462,183.3333,183.4115,21031.0
2024-08-02 13:00:00,187.59,187.66,187.22,187.31,10981.0,183.4213,183.4897,183.0595,183.1475,10981.0
2024-08-02 13:05:00,187.33,187.97,187.33,187.75,12981.0,183.167,183.7928,183.167,183.5777,12981.0
2024-08-02 13:10:00,187.69,187.69,187.42,187.55,12669.0,183.519,183.519,183.255,183.3822,12669.0
2024-08-02 13:15:00,187.55,187.63,187.34,187.49,12300.0,183.3822,183.4604,183.1768,183.3235,12300.0
2024-08-02 13:20:00,187.49,187.52,187.18,187.33,15293.0,183.3235,183.3528,183.0204,183.167,15293.0
2024-08-02 13:25:00,187.31,187.51,187.14,187.24,20878.0,183.1475,183.343,182.9813,183.079,20878.0
2024-08-02 13:30:00,187.34,187.36,186.66,186.94,24373.0,183.1768,183.1964,182.5119,182.7857,24373.0
2024-08-02 13:35:00,187.01,187.07,186.79,186.86,13616.0,182.8542,182.9128,182.639,182.7075,13616.0
2024-08-02 13:40:00,186.83,186.99,186.58,186.81,18242.0,182.6782,182.8346,182.4337,182.6586,18242.0
2024-08-02 13:45:00,186.81,187.03,186.68,186.74,20579.0,182.6586,182.8737,182.5315,182.5902,20579.0
2024-08-02 13:50:00,186.76,187.09,186.7,186.7,26908.0,182.6097,182.9324,182.551,182.551,26908.0
2024-08-02 13:55:00,186.72,187.09,186.69,187.02,21191.0,182.5706,182.9324,182.5413,182.8639,21191.0
2024-08-02 14:00:00,187.02,187.18,186.88,187.17,65654.0,182.8639,183.0204,182.727,183.0106,65654.0
2024-08-02 14:05:00,187.17,187.2,186.81,186.83,16033.0,183.0106,183.0399,182.6586,182.6782,16033.0
2024-08-02 14:10:00,186.88,186.95,186.69,186.94,18141.0,182.727,182.7955,182.5413,182.7857,18141.0
2024-08-02 14:15:00,186.86,186.93,186.58,186.84,15723.0,182.7075,182.7759,182.4337,182.6879,15723.0
2024-08-02 14:20:00,186.78,187.24,186.77,187.24,16452.0,182.6293,183.079,182.6195,183.079,16452.0
2024-08-02 14:25:00,187.2,187.66,187.08,187.63,21357.0,183.0399,183.4897,182.9226,183.4604,21357.0
2024-08-02 14:30:00,187.71,188.07,187.39,187.4,21252.0,183.5386,183.8906,183.2257,183.2355,21252.0
2024-08-02 14:35:00,187.4,187.4,187.08,187.15,18340.0,183.2355,183.2355,182.9226,182.991,18340.0
2024-08-02 14:40:00,187.14,187.25,186.85,186.85,20698.0,182.9813,183.0888,182.6977,182.6977,20698.0
2024-08-02 14:45:00,186.84,187.37,186.7,187.09,19873.0,182.6879,183.2062,182.551,182.9324,19873.0
2024-08-02 14:50:00,187.12,187.34,187.05,187.16,20577.0,182.9617,183.1768,182.8933,183.0008,20577.0
2024-08-02 14:55:00,187.22,187.48,187.01,187.02,18838.0,183.0595,183.3137,182.8542,182.8639,18838.0
2024-08-02 15:00:00,187.08,187.66,187.06,187.43,11691.0,182.9226,183.4897,182.903,183.2648,11691.0
2024-08-02 15:05:00,187.41,187.54,187.11,187.41,24514.0,183.2453,183.3724,182.9519,183.2453,24514.0
2024-08-02 15:10:00,187.39,187.42,187.06,187.37,45990.0,183.2257,183.255,182.903,183.2062,45990.0
2024-08-02 15:15:00,187.43,187.54,187.22,187.54,26573.0,183.2648,183.3724,183.0595,183.3724,26573.0
2024-08-02 15:20:00,187.55,187.6,187.26,187.43,30650.0,183.3822,183.431,183.0986,183.2648,30650.0
2024-08-02 15:25:00,187.44,187.53,187.08,187.31,42101.0,183.2746,183.3626,182.9226,183.1475,42101.0
2024-08-02 15:30:00,187.4,187.44,186.98,187.1,86261.0,183.2355,183.2746,182.8248,182.9422,86261.0
2024-08-02 15:35:00,187.06,187.18,186.78,186.78,64272.0,182.903,183.0204,182.6293,182.6293,64272.0
2024-08-02 15:40:00,186.76,187.12,186.7,187.09,74269.0,182.6097,182.9617,182.551,182.9324,74269.0
2024-08-02 15:45:00,187.06,187.11,186.68,186.71,81985.0,182.903,182.9519,182.5315,182.5608,81985.0
2024-08-02 15:50:00,186.69,186.81,186.07,186.79,207758.0,182.5413,182.6586,181.935,182.639,207758.0
2024-08-02 15:55:00,186.82,187.6,186.75,187.36,383524.0,182.6684,183.431,182.5999,183.1964,383524.0
2024-08-05 09:30:00,184.61,185.33,183.0,184.33,244903.0,180.5075,181.2115,178.9333,180.2337,244903.0
2024-08-05 09:35:00,184.33,186.11,183.68,185.66,180208.0,180.2337,181.9742,179.5982,181.5342,180208.0
2024-08-05 09:40:00,185.74,185.86,182.41,182.79,98112.0,181.6124,181.7297,178.3564,178.7279,98112.0
2024-08-05 09:45:00,182.64,185.08,182.63,184.85,117641.0,178.5813,180.967,178.5715,180.7422,117641.0
2024-08-05 09:50:00,184.72,185.76,184.47,184.77,26014.0,180.615,181.6319,180.3706,180.6639,26014.0
2024-08-05 09:55:00,184.92,186.0,184.82,185.42,69590.0,180.8106,181.8666,180.7128,181.2995,69590.0
2024-08-05 10:00:00,185.68,188.74,185.66,187.05,53240.0,181.5537,184.5457,181.5342,182.8933,53240.0
2024-08-05 10:05:00,187.06,187.21,185.01,185.19,30506.0,182.903,183.0497,180.8986,181.0746,30506.0
2024-08-05 10:10:00,185.22,185.75,184.74,185.64,36977.0,181.1039,181.6222,180.6346,181.5146,36977.0
2024-08-05 10:15:00,185.47,185.88,185.03,185.72,58511.0,181.3484,181.7493,180.9182,181.5928,58511.0
2024-08-05 10:20:00,185.61,185.83,184.04,184.21,221143.0,181.4853,181.7004,179.9502,180.1164,221143.0
2024-08-05 10:25:00,184.25,185.07,183.73,183.8,69565.0,180.1555,180.9573,179.647,179.7155,69565.0
2024-08-05 10:30:00,183.81,184.82,183.64,184.75,42814.0,179.7253,180.7128,179.559,180.6444,42814.0
2024-08-05 10:35:00,184.81,185.07,184.23,184.81,44067.0,180.703,180.9573,180.1359,180.703,44067.0
2024-08-05 10:40:00,184.82,185.04,184.17,184.2,33046.0,180.7128,180.9279,180.0773,180.1066,33046.0
2024-08-05 10:45:00,184.22,184.54,183.75,183.97,23701.0,180.1262,180.439,179.6666,179.8817,23701.0
2024-08-05 10:50:00,184.0,185.32,183.51,185.16,28340.0,179.911,181.2017,179.4319,181.0453,28340.0
2024-08-05 10:55:00,185.03,185.03,183.44,183.62,16287.0,180.9182,180.9182,179.3635,179.5395,16287.0
2024-08-05 11:00:00,183.65,183.99,182.9,183.22,12555.0,179.5688,179.9013,178.8355,179.1484,12555.0
2024-08-05 11:05:00,183.41,184.63,183.21,184.46,32119.0,179.3342,180.527,179.1386,180.3608,32119.0
2024-08-05 11:10:00,184.36,185.0,184.07,184.4,40900.0,180.263,180.8888,179.9795,180.3022,40900.0
2024-08-05 11:15:00,184.49,184.81,184.22,184.49,24914.0,180.3902,180.703,180.1262,180.3902,24914.0
2024-08-05 11:20:00,184.55,184.87,184.34,184.58,96690.0,180.4488,180.7617,180.2435,180.4782,96690.0
2024-08-05 11:25:00,184.53,184.59,183.59,184.03,35852.0,180.4293,180.4879,179.5102,179.9404,35852.0
2024-08-05 11:30:00,184.0,184.66,183.94,184.33,27192.0,179.911,180.5564,179.8524,180.2337,27192.0
2024-08-05 11:35:00,184.34,185.41,184.18,184.97,50965.0,180.2435,181.2897,180.087,180.8595,50965.0
2024-08-05 11:40:00,184.87,184.93,184.07,184.12,34027.0,180.7617,180.8204,179.9795,180.0284,34027.0
2024-08-05 11:45:00,184.16,184.77,184.05,184.31,106522.0,180.0675,180.6639,179.9599,180.2142,106522.0
2024-08-05 11:50:00,184.27,184.6,183.97,184.26,112815.0,180.175,180.4977,179.8817,180.1653,112815.0
2024-08-05 11:55:00,184.29,184.76,184.26,184.59,39338.0,180.1946,180.6542,180.1653,180.4879,39338.0
2024-08-05 12:00:00,184.59,184.86,184.26,184.62,107407.0,180.4879,180.7519,180.1653,180.5173,107407.0
2024-08-05 12:05:00,184.53,184.65,184.15,184.42,16243.0,180.4293,180.5466,180.0577,180.3217,16243.0
2024-08-05 12:10:00,184.41,185.05,184.28,184.8,52098.0,180.3119,180.9377,180.1848,180.6933,52098.0
2024-08-05 12:15:00,184.88,184.99,184.61,184.71,27054.0,180.7715,180.879,180.5075,180.6053,27054.0
2024-08-05 12:20:00,184.71,185.43,184.4,185.41,107668.0,180.6053,181.3093,180.3022,181.2897,107668.0
2024-08-05 12:25:00,185.51,186.74,185.41,186.74,74763.0,181.3875,182.5902,181.2897,182.5902,74763.0
2024-08-05 12:30:00,186.7,186.7,185.07,185.19,134162.0,182.551,182.551,180.9573,181.0746,134162.0
2024-08-05 12:35:00,185.31,185.31,184.72,184.72,26880.0,181.1919,181.1919,180.615,180.615,26880.0
2024-08-05 12:40:00,184.81,185.53,184.62,184.91,30756.0,180.703,181.407,180.5173,180.8008,30756.0
2024-08-05 12:45:00,184.96,184.96,184.18,184.3,33381.0,180.8497,180.8497,180.087,180.2044,33381.0
2024-08-05 12:50:00,184.24,184.29,183.86,184.06,17808.0,180.1457,180.1946,179.7742,179.9697,17808.0
2024-08-05 12:55:00,184.08,184.39,183.92,184.34,42426.0,179.9893,180.2924,179.8328,180.2435,42426.0
2024-08-05 13:00:00,184.34,184.39,183.68,183.7,20833.0,180.2435,180.2924,179.5982,179.6177,20833.0
2024-08-05 13:05:00,183.73,184.01,183.39,183.72,18198.0,179.647,179.9208,179.3146,179.6373,18198.0
2024-08-05 13:10:00,183.67,183.92,183.14,183.38,27551.0,179.5884,179.8328,179.0702,179.3048,27551.0
2024-08-05 13:15:00,183.46,183.79,183.42,183.61,12977.0,179.383,179.7057,179.3439,179.5297,12977.0
2024-08-05 13:20:00,183.61,183.94,183.32,183.32,13502.0,179.5297,179.8524,179.2462,179.2462,13502.0
2024-08-05 13:25:00,183.4,183.78,183.03,183.12,19267.0,179.3244,179.6959,178.9626,179.0506,19267.0
2024-08-05 13:30:00,183.18,183.45,183.02,183.39,24186.0,179.1093,179.3733,178.9528,179.3146,24186.0
2024-08-05 13:35:00,183.38,183.53,183.24,183.36,17534.0,179.3048,179.4515,179.1679,179.2853,17534.0
2024-08-05 13:40:00,183.32,183.85,183.21,183.41,21910.0,179.2462,179.7644,179.1386,179.3342,21910.0
2024-08-05 13:45:00,183.46,183.52,183.03,183.12,11988.0,179.383,179.4417,178.9626,179.0506,11988.0
2024-08-05 13:50:00,183.11,183.21,182.92,182.92,25823.0,179.0408,179.1386,178.855,178.855,25823.0
2024-08-05 13:55:00,183.05,183.28,182.86,182.86,18147.0,178.9822,179.207,178.7964,178.7964,18147.0
2024-08-05 14:00:00,182.84,182.91,182.11,182.19,29707.0,178.7768,178.8453,178.063,178.1413,29707.0
2024-08-05 14:05:00,182.16,182.27,182.04,182.23,14764.0,178.1119,178.2195,177.9946,178.1804,14764.0
2024-08-05 14:10:00,182.15,182.45,181.77,181.8,46171.0,178.1022,178.3955,177.7306,177.7599,46171.0
2024-08-05 14:15:00,181.78,182.27,181.64,182.09,30475.0,177.7404,178.2195,177.6035,178.0435,30475.0
2024-08-05 14:20:00,182.12,182.21,181.7,181.71,18404.0,178.0728,178.1608,177.6622,177.6719,18404.0
2024-08-05 14:25:00,181.71,182.2,181.7,182.12,29922.0,177.6719,178.151,177.6622,178.0728,29922.0
2024-08-05 14:30:00,182.12,182.21,181.88,181.88,34223.0,178.0728,178.1608,177.8382,177.8382,34223.0
2024-08-05 14:35:00,181.88,182.23,181.49,181.57,37848.0,177.8382,178.1804,177.4568,177.535,37848.0
2024-08-05 14:40:00,181.6,181.93,181.01,181.09,24375.0,177.5644,177.887,176.9875,177.0657,24375.0
2024-08-05 14:45:00,181.06,181.35,180.6,180.88,30665.0,177.0364,177.3199,176.5866,176.8604,30665.0
2024-08-05 14:50:00,180.98,181.2,180.7,180.87,97692.0,176.9582,177.1733,176.6844,176.8506,97692.0
2024-08-05 14:55:00,180.92,181.0,180.79,180.94,23516.0,176.8995,176.9777,176.7724,176.919,23516.0
2024-08-05 15:00:00,180.89,181.74,180.84,181.74,38075.0,176.8702,177.7013,176.8213,177.7013,38075.0
2024-08-05 15:05:00,181.73,181.81,180.7,180.75,31757.0,177.6915,177.7697,176.6844,176.7333,31757.0
2024-08-05 15:10:00,180.71,181.26,180.6,180.69,49154.0,176.6942,177.2319,176.5866,176.6746,49154.0
2024-08-05 15:15:00,180.62,180.95,180.6,180.78,60631.0,176.6062,176.9288,176.5866,176.7626,60631.0
2024-08-05 15:20:00,180.78,181.09,180.68,180.86,71185.0,176.7626,177.0657,176.6648,176.8408,71185.0
2024-08-05 15:25:00,180.89,181.1,180.64,180.93,90271.0,176.8702,177.0755,176.6257,176.9093,90271.0
2024-08-05 15:30:00,180.9,181.19,180.67,181.13,108404.0,176.8799,177.1635,176.655,177.1048,108404.0
2024-08-05 15:35:00,181.12,181.78,181.0,181.63,97170.0,177.095,177.7404,176.9777,177.5937,97170.0
2024-08-05 15:40:00,181.63,181.67,180.55,180.61,89699.0,177.5937,177.6328,176.5377,176.5964,89699.0
2024-08-05 15:45:00,180.62,180.69,180.21,180.35,69281.0,176.6062,176.6746,176.2053,176.3422,69281.0
2024-08-05 15:50:00,180.4,180.78,180.07,180.25,140346.0,176.391,176.7626,176.0684,176.2444,140346.0
2024-08-05 15:55:00,180.32,181.29,180.31,181.19,528574.0,176.3128,177.2613,176.303,177.1635,528574.0
2024-08-06 09:30:00,183.41,183.95,182.6,183.02,113622.0,179.3342,179.8622,178.5422,178.9528,113622.0
2024-08-06 09:35:00,183.28,184.72,183.16,184.67,70081.0,179.207,180.615,179.0897,180.5662,70081.0
2024-08-06 09:40:00,184.75,184.76,183.32,184.24,89388.0,180.6444,180.6542,179.2462,180.1457,89388.0
2024-08-06 09:45:00,184.15,184.83,183.76,184.54,22347.0,180.0577,180.7226,179.6764,180.439,22347.0
2024-08-06 09:50:00,184.43,185.28,183.92,185.06,21164.0,180.3315,181.1626,179.8328,180.9475,21164.0
2024-08-06 09:55:00,184.99,185.42,184.8,185.34,34997.0,180.879,181.2995,180.6933,181.2213,34997.0
2024-08-06 10:00:00,185.29,186.2,185.08,186.12,77177.0,181.1724,182.0622,180.967,181.9839,77177.0
2024-08-06 10:05:00,186.06,186.58,185.74,186.57,46089.0,181.9253,182.4337,181.6124,182.4239,46089.0
2024-08-06 10:10:00,186.45,186.53,185.67,185.92,41290.0,182.3066,182.3848,181.5439,181.7884,41290.0
2024-08-06 10:15:00,185.92,186.29,185.47,186.19,34866.0,181.7884,182.1502,181.3484,182.0524,34866.0
2024-08-06 10:20:00,186.17,186.48,185.94,186.48,45379.0,182.0328,182.3359,181.8079,182.3359,45379.0
2024-08-06 10:25:00,186.38,186.63,185.93,186.16,62842.0,182.2382,182.4826,181.7982,182.023,62842.0
2024-08-06 10:30:00,186.15,186.48,185.67,186.4,77723.0,182.0133,182.3359,181.5439,182.2577,77723.0
2024-08-06 10:35:00,186.45,186.77,186.21,186.51,32631.0,182.3066,182.6195,182.0719,182.3653,32631.0
2024-08-06 10:40:00,186.48,186.98,186.47,186.85,22464.0,182.3359,182.8248,182.3262,182.6977,22464.0
2024-08-06 10:45:00,186.89,187.92,186.75,187.86,49789.0,182.7368,183.7439,182.5999,183.6853,49789.0
2024-08-06 10:50:00,187.86,187.88,187.37,187.41,36069.0,183.6853,183.7048,183.2062,183.2453,36069.0
2024-08-06 10:55:00,187.31,187.62,186.97,187.5,30652.0,183.1475,183.4506,182.815,183.3333,30652.0
2024-08-06 11:00:00,187.57,187.83,187.39,187.68,58903.0,183.4017,183.6559,183.2257,183.5093,58903.0
2024-08-06 11:05:00,187.68,188.14,187.67,187.87,51450.0,183.5093,183.959,183.4995,183.695,51450.0
2024-08-06 11:10:00,187.85,187.86,187.22,187.56,41551.0,183.6755,183.6853,183.0595,183.3919,41551.0
2024-08-06 11:15:00,187.54,187.74,187.09,187.3,50822.0,183.3724,183.5679,182.9324,183.1377,50822.0
2024-08-06 11:20:00,187.29,187.59,187.16,187.5,21925.0,183.1279,183.4213,183.0008,183.3333,21925.0
2024-08-06 11:25:00,187.5,187.61,187.01,187.03,21060.0,183.3333,183.4408,182.8542,182.8737,21060.0
2024-08-06 11:30:00,187.02,187.42,186.77,187.27,26319.0,182.8639,183.255,182.6195,183.1084,26319.0
2024-08-06 11:35:00,187.41,187.56,187.07,187.47,11583.0,183.2453,183.3919,182.9128,183.3039,11583.0
2024-08-06 11:40:00,187.59,187.61,187.25,187.44,14341.0,183.4213,183.4408,183.0888,183.2746,14341.0
2024-08-06 11:45:00,187.45,187.95,187.3,187.88,15563.0,183.2844,183.7733,183.1377,183.7048,15563.0
2024-08-06 11:50:00,187.88,188.07,187.6,187.65,18172.0,183.7048,183.8906,183.431,183.4799,18172.0
2024-08-06 11:55:00,187.71,187.96,187.38,187.6,13998.0,183.5386,183.783,183.2159,183.431,13998.0
2024-08-06 12:00:00,187.7,187.95,187.62,187.75,10663.0,183.5288,183.7733,183.4506,183.5777,10663.0
2024-08-06 12:05:00,187.72,187.99,187.62,187.84,20427.0,183.5484,183.8124,183.4506,183.6657,20427.0
2024-08-06 12:10:00,187.84,188.13,187.81,188.07,21040.0,183.6657,183.9493,183.6364,183.8906,21040.0
2024-08-06 12:15:00,188.03,188.36,188.0,188.23,38249.0,183.8515,184.1741,183.8222,184.047,38249.0
2024-08-06 12:20:00,188.22,188.37,188.03,188.24,30878.0,184.0373,184.1839,183.8515,184.0568,30878.0
2024-08-06 12:25:00,188.25,188.25,187.83,187.92,31764.0,184.0666,184.0666,183.6559,183.7439,31764.0
2024-08-06 12:30:00,187.96,188.24,187.95,188.2,10523.0,183.783,184.0568,183.7733,184.0177,10523.0
2024-08-06 12:35:00,188.21,188.39,187.83,188.39,19046.0,184.0275,184.2035,183.6559,184.2035,19046.0
2024-08-06 12:40:00,188.39,188.64,188.28,188.44,13817.0,184.2035,184.4479,184.0959,184.2524,13817.0
2024-08-06 12:45:00,188.45,188.57,188.33,188.39,20903.0,184.2621,184.3795,184.1448,184.2035,20903.0
2024-08-06 12:50:00,188.41,189.23,188.38,189.23,15062.0,184.223,185.0248,184.1937,185.0248,15062.0
2024-08-06 12:55:00,189.13,189.43,188.98,189.1,18694.0,184.927,185.2204,184.7804,184.8977,18694.0
2024-08-06 13:00:00,189.15,189.58,189.02,189.58,27690.0,184.9466,185.367,184.8195,185.367,27690.0
2024-08-06 13:05:00,189.65,189.88,189.34,189.83,36630.0,185.4355,185.6604,185.1324,185.6115,36630.0
2024-08-06 13:10:00,189.83,189.83,189.48,189.53,21033.0,185.6115,185.6115,185.2693,185.3181,21033.0
2024-08-06 13:15:00,189.54,189.54,188.97,189.15,13295.0,185.3279,185.3279,184.7706,184.9466,13295.0
2024-08-06 13:20:00,189.1,189.4,189.09,189.31,14368.0,184.8977,185.191,184.8879,185.103,14368.0
2024-08-06 13:25:00,189.3,189.69,189.28,189.6,13898.0,185.0933,185.4746,185.0737,185.3866,13898.0
2024-08-06 13:30:00,189.65,189.82,189.41,189.41,15080.0,185.4355,185.6017,185.2008,185.2008,15080.0
2024-08-06 13:35:00,189.45,189.48,189.2,189.28,10587.0,185.2399,185.2693,184.9955,185.0737,10587.0
2024-08-06 13:40:00,189.36,189.36,189.04,189.24,10295.0,185.1519,185.1519,184.839,185.0346,10295.0
2024-08-06 13:45:00,189.21,189.28,189.06,189.18,7209.0,185.0053,185.0737,184.8586,184.9759,7209.0
2024-08-06 13:50:00,189.26,189.44,189.03,189.43,4992.0,185.0541,185.2301,184.8293,185.2204,4992.0
2024-08-06 13:55:00,189.42,189.55,189.26,189.26,12549.0,185.2106,185.3377,185.0541,185.0541,12549.0
2024-08-06 14:00:00,189.24,189.37,188.99,189.22,19766.0,185.0346,185.1617,184.7901,185.015,19766.0
2024-08-06 14:05:00,189.2,189.43,189.08,189.33,18148.0,184.9955,185.2204,184.8781,185.1226,18148.0
2024-08-06 14:10:00,189.42,189.49,189.08,189.14,17952.0,185.2106,185.279,184.8781,184.9368,17952.0
2024-08-06 14:15:00,189.09,189.88,189.09,189.88,8631.0,184.8879,185.6604,184.8879,185.6604,8631.0
2024-08-06 14:20:00,189.8,190.22,189.8,190.08,30187.0,185.5821,185.9928,185.5821,185.8559,30187.0
2024-08-06 14:25:00,190.11,190.32,189.98,190.23,8889.0,185.8853,186.0906,185.7581,186.0026,8889.0
2024-08-06 14:30:00,190.21,190.28,190.0,190.01,40066.0,185.983,186.0515,185.7777,185.7875,40066.0
2024-08-06 14:35:00,190.03,190.16,189.86,189.86,20283.0,185.807,185.9341,185.6408,185.6408,20283.0
2024-08-06 14:40:00,189.82,189.92,189.74,189.78,12247.0,185.6017,185.6995,185.5235,185.5626,12247.0
2024-08-06 14:45:00,189.83,189.84,189.61,189.66,24284.0,185.6115,185.6213,185.3964,185.4453,24284.0
2024-08-06 14:50:00,189.65,189.96,189.56,189.86,15153.0,185.4355,185.7386,185.3475,185.6408,15153.0
2024-08-06 14:55:00,189.8,189.87,188.87,188.96,19521.0,185.5821,185.6506,184.6728,184.7608,19521.0
2024-08-06 15:00:00,188.96,188.96,187.65,187.74,48485.0,184.7608,184.7608,183.4799,183.5679,48485.0
2024-08-06 15:05:00,187.75,187.75,186.95,187.41,50914.0,183.5777,183.5777,182.7955,183.2453,50914.0
2024-08-06 15:10:00,187.39,188.01,187.22,187.81,94470.0,183.2257,183.8319,183.0595,183.6364,94470.0
2024-08-06 15:15:00,187.78,187.89,187.33,187.64,31819.0,183.607,183.7146,183.167,183.4702,31819.0
2024-08-06 15:20:00,187.6,188.55,187.5,188.55,28792.0,183.431,184.3599,183.3333,184.3599,28792.0
2024-08-06 15:25:00,188.55,188.65,187.85,187.92,64964.0,184.3599,184.4577,183.6755,183.7439,64964.0
2024-08-06 15:30:00,187.93,188.23,187.69,188.12,31152.0,183.7537,184.047,183.519,183.9395,31152.0
2024-08-06 15:35:00,188.06,188.34,188.01,188.15,26422.0,183.8808,184.1546,183.8319,183.9688,26422.0
2024-08-06 15:40:00,188.17,188.39,188.02,188.02,30420.0,183.9884,184.2035,183.8417,183.8417,30420.0
2024-08-06 15:45:00,187.98,188.24,187.47,187.7,49495.0,183.8026,184.0568,183.3039,183.5288,49495.0
2024-08-06 15:50:00,187.67,187.96,186.88,186.94,128702.0,183.4995,183.783,182.727,182.7857,128702.0
2024-08-06 15:55:00,187.14,187.48,186.81,186.94,348611.0,182.9813,183.3137,182.6586,182.7857,348611.0
2024-08-07 09:30:00,190.54,191.44,190.11,190.36,64935.0,186.3057,187.1857,185.8853,186.1297,64935.0
2024-08-07 09:35:00,190.61,191.21,190.32,190.63,22144.0,186.3741,186.9608,186.0906,186.3937,22144.0
2024-08-07 09:40:00,190.62,191.28,190.34,190.73,48048.0,186.3839,187.0293,186.1101,186.4915,48048.0
2024-08-07 09:45:00,190.72,190.81,189.87,190.61,38553.0,186.4817,186.5697,185.6506,186.3741,38553.0
2024-08-07 09:50:00,190.61,190.81,190.3,190.72,20199.0,186.3741,186.5697,186.071,186.4817,20199.0
2024-08-07 09:55:00,190.79,190.89,190.0,190.49,29273.0,186.5501,186.6479,185.7777,186.2568,29273.0
2024-08-07 10:00:00,190.49,190.67,190.12,190.2,19571.0,186.2568,186.4328,185.895,185.9733,19571.0
2024-08-07 10:05:00,190.19,190.43,190.06,190.3,18312.0,185.9635,186.1981,185.8364,186.071,18312.0
2024-08-07 10:10:00,190.3,190.76,190.29,190.54,11182.0,186.071,186.5208,186.0613,186.3057,11182.0
2024-08-07 10:15:00,190.65,190.84,189.63,189.76,19498.0,186.4133,186.599,185.4159,185.543,19498.0
2024-08-07 10:20:00,189.68,190.25,189.67,189.82,18581.0,185.4648,186.0221,185.455,185.6017,18581.0
2024-08-07 10:25:00,189.8,189.91,188.77,188.98,14278.0,185.5821,185.6897,184.575,184.7804,14278.0
2024-08-07 10:30:00,188.9,189.63,188.8,189.44,12668.0,184.7021,185.4159,184.6044,185.2301,12668.0
2024-08-07 10:35:00,189.42,189.77,189.25,189.59,16808.0,185.2106,185.5528,185.0444,185.3768,16808.0
2024-08-07 10:40:00,189.62,189.99,189.32,189.98,11594.0,185.4061,185.7679,185.1128,185.7581,11594.0
2024-08-07 10:45:00,190.19,190.8,190.19,190.55,19131.0,185.9635,186.5599,185.9635,186.3155,19131.0
2024-08-07 10:50:00,190.6,190.63,190.32,190.47,4337.0,186.3644,186.3937,186.0906,186.2373,4337.0
2024-08-07 10:55:00,190.47,190.74,190.43,190.56,7396.0,186.2373,186.5013,186.1981,186.3253,7396.0
2024-08-07 11:00:00,190.56,190.81,190.19,190.65,17647.0,186.3253,186.5697,185.9635,186.4133,17647.0
2024-08-07 11:05:00,190.76,191.39,190.74,191.29,53469.0,186.5208,187.1368,186.5013,187.039,53469.0
2024-08-07 11:10:00,191.37,191.52,190.76,190.93,12864.0,187.1173,187.2639,186.5208,186.687,12864.0
2024-08-07 11:15:00,190.98,191.12,190.62,191.1,21910.0,186.7359,186.8728,186.3839,186.8533,21910.0
2024-08-07 11:20:00,191.05,191.14,190.7,190.76,27517.0,186.8044,186.8924,186.4621,186.5208,27517.0
2024-08-07 11:25:00,190.66,190.89,190.44,190.84,19205.0,186.423,186.6479,186.2079,186.599,19205.0
2024-08-07 11:30:00,190.84,190.94,190.69,190.88,15110.0,186.599,186.6968,186.4524,186.6381,15110.0
2024-08-07 11:35:00,190.92,191.01,190.56,190.75,16605.0,186.6773,186.7653,186.3253,186.511,16605.0
2024-08-07 11:40:00,190.65,190.74,189.95,190.01,22070.0,186.4133,186.5013,185.7288,185.7875,22070.0
2024-08-07 11:45:00,190.04,190.04,189.25,189.39,18584.0,185.8168,185.8168,185.0444,185.1813,18584.0
2024-08-07 11:50:00,189.44,189.57,189.24,189.57,10217.0,185.2301,185.3573,185.0346,185.3573,10217.0
2024-08-07 11:55:00,189.47,189.65,189.29,189.52,20099.0,185.2595,185.4355,185.0835,185.3084,20099.0
2024-08-07 12:00:00,189.52,189.53,188.22,188.38,12571.0,185.3084,185.3181,184.0373,184.1937,12571.0
2024-08-07 12:05:00,188.32,188.87,188.31,188.81,10289.0,184.135,184.6728,184.1253,184.6141,10289.0
2024-08-07 12:10:00,188.79,188.84,188.44,188.66,25477.0,184.5946,184.6435,184.2524,184.4675,25477.0
2024-08-07 12:15:00,188.68,188.75,188.3,188.53,10694.0,184.487,184.5555,184.1155,184.3404,10694.0
2024-08-07 12:20:00,188.48,189.1,188.37,189.1,14071.0,184.2915,184.8977,184.1839,184.8977,14071.0
2024-08-07 12:25:00,189.14,189.15,188.84,189.1,8461.0,184.9368,184.9466,184.6435,184.8977,8461.0
2024-08-07 12:30:00,189.11,189.2,188.58,188.9,7284.0,184.9075,184.9955,184.3893,184.7021,7284.0
2024-08-07 12:35:00,188.95,189.03,188.7,188.75,5471.0,184.751,184.8293,184.5066,184.5555,5471.0
2024-08-07 12:40:00,188.74,188.91,188.31,188.41,9803.0,184.5457,184.7119,184.1253,184.223,9803.0
2024-08-07 12:45:00,188.39,188.46,187.75,187.77,15623.0,184.2035,184.2719,183.5777,183.5973,15623.0
2024-08-07 12:50:00,187.82,187.86,187.3,187.6,47238.0,183.6462,183.6853,183.1377,183.431,47238.0
2024-08-07 12:55:00,187.55,187.89,187.47,187.74,10470.0,183.3822,183.7146,183.3039,183.5679,10470.0
2024-08-07 13:00:00,187.74,187.85,187.0,187.2,12717.0,183.5679,183.6755,182.8444,183.0399,12717.0
2024-08-07 13:05:00,187.19,187.39,186.95,187.06,11632.0,183.0302,183.2257,182.7955,182.903,11632.0
2024-08-07 13:10:00,186.99,187.06,186.29,186.67,28289.0,182.8346,182.903,182.1502,182.5217,28289.0
2024-08-07 13:15:00,186.64,186.7,186.21,186.35,7659.0,182.4924,182.551,182.0719,182.2088,7659.0
2024-08-07 13:20:00,186.36,186.85,186.26,186.78,11844.0,182.2186,182.6977,182.1208,182.6293,11844.0
2024-08-07 13:25:00,186.84,187.12,186.66,186.73,16179.0,182.6879,182.9617,182.5119,182.5804,16179.0
2024-08-07 13:30:00,186.77,186.92,186.57,186.79,8972.0,182.6195,182.7662,182.4239,182.639,8972.0
2024-08-07 13:35:00,186.78,186.97,186.64,186.64,11764.0,182.6293,182.815,182.4924,182.4924,11764.0
2024-08-07 13:40:00,186.65,186.65,186.17,186.17,8891.0,182.5022,182.5022,182.0328,182.0328,8891.0
2024-08-07 13:45:00,186.21,186.26,185.66,185.89,16218.0,182.0719,182.1208,181.5342,181.759,16218.0
2024-08-07 13:50:00,185.81,186.0,185.71,185.92,54744.0,181.6808,181.8666,181.583,181.7884,54744.0
2024-08-07 13:55:00,185.92,186.17,185.78,186.17,65271.0,181.7884,182.0328,181.6515,182.0328,65271.0
2024-08-07 14:00:00,186.17,186.37,185.99,186.1,22609.0,182.0328,182.2284,181.8568,181.9644,22609.0
2024-08-07 14:05:00,186.11,186.13,185.53,185.53,34989.0,181.9742,181.9937,181.407,181.407,34989.0
2024-08-07 14:10:00,185.65,185.7,184.93,184.99,25240.0,181.5244,181.5733,180.8204,180.879,25240.0
2024-08-07 14:15:00,184.92,185.38,184.73,185.26,36285.0,180.8106,181.2604,180.6248,181.143,36285.0
2024-08-07 14:20:00,185.2,185.61,185.15,185.26,42939.0,181.0844,181.4853,181.0355,181.143,42939.0
2024-08-07 14:25:00,185.41,185.84,185.41,185.69,13704.0,181.2897,181.7102,181.2897,181.5635,13704.0
2024-08-07 14:30:00,185.67,185.76,185.16,185.25,15838.0,181.5439,181.6319,181.0453,181.1333,15838.0
2024-08-07 14:35:00,185.32,185.89,185.31,185.57,42843.0,181.2017,181.759,181.1919,181.4462,42843.0
2024-08-07 14:40:00,185.48,185.93,185.38,185.39,13074.0,181.3582,181.7982,181.2604,181.2702,13074.0
2024-08-07 14:45:00,185.47,185.57,184.94,185.3,9531.0,181.3484,181.4462,180.8302,181.1822,9531.0
2024-08-07 14:50:00,185.3,185.42,185.09,185.21,15003.0,181.1822,181.2995,180.9768,181.0942,15003.0
2024-08-07 14:55:00,185.21,185.57,185.11,185.11,11709.0,181.0942,181.4462,180.9964,180.9964,11709.0
2024-08-07 15:00:00,185.2,186.03,185.05,186.02,10730.0,181.0844,181.8959,180.9377,181.8862,10730.0
2024-08-07 15:05:00,186.11,186.32,185.88,185.88,23395.0,181.9742,182.1795,181.7493,181.7493,23395.0
2024-08-07 15:10:00,185.93,186.06,185.33,185.45,15135.0,181.7982,181.9253,181.2115,181.3288,15135.0
2024-08-07 15:15:00,185.5,185.9,185.44,185.73,12069.0,181.3777,181.7688,181.319,181.6026,12069.0
2024-08-07 15:20:00,185.63,185.87,185.18,185.42,13083.0,181.5048,181.7395,181.0648,181.2995,13083.0
2024-08-07 15:25:00,185.38,185.51,184.97,185.27,22339.0,181.2604,181.3875,180.8595,181.1528,22339.0
2024-08-07 15:30:00,185.19,185.38,184.86,184.92,26144.0,181.0746,181.2604,180.7519,180.8106,26144.0
2024-08-07 15:35:00,185.03,185.42,184.88,185.0,21489.0,180.9182,181.2995,180.7715,180.8888,21489.0
2024-08-07 15:40:00,185.0,185.07,184.69,184.81,19010.0,180.8888,180.9573,180.5857,180.703,19010.0
2024-08-07 15:45:00,184.79,185.17,184.79,185.17,37239.0,180.6835,181.055,180.6835,181.055,37239.0
2024-08-07 15:50:00,185.17,185.27,183.72,183.98,98268.0,181.055,181.1528,179.6373,179.8915,98268.0
2024-08-07 15:55:00,184.03,184.35,183.72,183.97,279455.0,179.9404,180.2533,179.6373,179.8817,279455.0
2024-08-08 09:30:00,187.42,188.49,187.02,187.14,46639.0,183.255,184.3013,182.8639,182.9813,46639.0
2024-08-08 09:35:00,187.08,187.83,186.95,187.34,10054.0,182.9226,183.6559,182.7955,183.1768,10054.0
2024-08-08 09:40:00,187.41,187.65,186.82,186.82,29457.0,183.2453,183.4799,182.6684,182.6684,29457.0
2024-08-08 09:45:00,186.73,186.96,185.55,185.94,9410.0,182.5804,182.8053,181.4266,181.8079,9410.0
2024-08-08 09:50:00,185.84,186.59,185.58,186.59,27873.0,181.7102,182.4435,181.4559,182.4435,27873.0
2024-08-08 09:55:00,186.84,187.14,186.46,186.9,23729.0,182.6879,182.9813,182.3164,182.7466,23729.0
2024-08-08 10:00:00,186.94,188.18,186.88,188.03,17962.0,182.7857,183.9982,182.727,183.8515,17962.0
2024-08-08 10:05:00,188.03,188.5,187.85,188.39,55416.0,183.8515,184.311,183.6755,184.2035,55416.0
2024-08-08 10:10:00,188.33,188.57,188.09,188.57,11916.0,184.1448,184.3795,183.9102,184.3795,11916.0
2024-08-08 10:15:00,188.6,189.22,188.53,188.89,17369.0,184.4088,185.015,184.3404,184.6924,17369.0
2024-08-08 10:20:00,188.96,189.48,188.73,189.48,40311.0,184.7608,185.2693,184.5359,185.2693,40311.0
2024-08-08 10:25:00,189.49,190.32,189.34,190.28,45236.0,185.279,186.0906,185.1324,186.0515,45236.0
2024-08-08 10:30:00,190.31,190.41,189.79,190.23,50616.0,186.0808,186.1786,185.5724,186.0026,50616.0
2024-08-08 10:35:00,190.13,190.75,190.05,190.49,38119.0,185.9048,186.511,185.8266,186.2568,38119.0
2024-08-08 10:40:00,190.45,190.77,190.4,190.4,40031.0,186.2177,186.5306,186.1688,186.1688,40031.0
2024-08-08 10:45:00,190.48,191.07,190.39,191.07,33436.0,186.247,186.8239,186.159,186.8239,33436.0
2024-08-08 10:50:00,191.06,191.35,190.82,190.92,33795.0,186.8141,187.0977,186.5795,186.6773,33795.0
2024-08-08 10:55:00,190.91,191.28,190.68,191.28,30140.0,186.6675,187.0293,186.4426,187.0293,30140.0
2024-08-08 11:00:00,191.3,191.5,191.14,191.25,26562.0,187.0488,187.2444,186.8924,186.9999,26562.0
2024-08-08 11:05:00,191.28,191.55,191.07,191.47,11055.0,187.0293,187.2933,186.8239,187.215,11055.0
2024-08-08 11:10:00,191.55,191.61,190.71,190.97,25215.0,187.2933,187.3519,186.4719,186.7261,25215.0
2024-08-08 11:15:00,190.96,191.49,190.89,191.13,43388.0,186.7164,187.2346,186.6479,186.8826,43388.0
2024-08-08 11:20:00,191.18,191.89,191.18,191.66,40772.0,186.9315,187.6257,186.9315,187.4008,40772.0
2024-08-08 11:25:00,191.63,192.04,191.62,191.8,34918.0,187.3715,187.7724,187.3617,187.5377,34918.0
2024-08-08 11:30:00,191.8,192.52,191.8,192.23,49761.0,187.5377,188.2417,187.5377,187.9581,49761.0
2024-08-08 11:35:00,192.32,192.52,192.21,192.3,42065.0,188.0461,188.2417,187.9386,188.0266,42065.0
2024-08-08 11:40:00,192.22,192.87,192.14,192.75,46701.0,187.9484,188.5839,187.8701,188.4666,46701.0
2024-08-08 11:45:00,192.78,193.1,192.64,192.65,60196.0,188.4959,188.8088,188.359,188.3688,60196.0
2024-08-08 11:50:00,192.66,193.09,192.66,193.02,39302.0,188.3786,188.799,188.3786,188.7306,39302.0
2024-08-08 11:55:00,193.0,193.11,192.76,192.82,27946.0,188.711,188.8186,188.4764,188.535,27946.0
2024-08-08 12:00:00,192.8,192.97,192.56,192.94,18308.0,188.5155,188.6817,188.2808,188.6524,18308.0
2024-08-08 12:05:00,192.91,193.32,192.5,192.54,66518.0,188.623,189.0239,188.2221,188.2613,66518.0
2024-08-08 12:10:00,192.49,192.67,192.19,192.31,21549.0,188.2124,188.3884,187.919,188.0364,21549.0
2024-08-08 12:15:00,192.26,192.3,191.86,192.01,11552.0,187.9875,188.0266,187.5964,187.743,11552.0
2024-08-08 12:20:00,192.08,192.35,192.03,192.09,47144.0,187.8115,188.0755,187.7626,187.8213,47144.0
2024-08-08 12:25:00,192.13,192.29,191.91,191.96,38698.0,187.8604,188.0168,187.6453,187.6941,38698.0
2024-08-08 12:30:00,191.91,191.91,190.91,190.98,21261.0,187.6453,187.6453,186.6675,186.7359,21261.0
2024-08-08 12:35:00,190.98,191.09,190.64,190.9,22437.0,186.7359,186.8435,186.4035,186.6577,22437.0
2024-08-08 12:40:00,190.89,191.11,190.79,191.04,16349.0,186.6479,186.863,186.5501,186.7946,16349.0
2024-08-08 12:45:00,191.03,191.33,191.02,191.29,28800.0,186.7848,187.0781,186.775,187.039,28800.0
2024-08-08 12:50:00,191.27,191.35,191.09,191.29,10411.0,187.0195,187.0977,186.8435,187.039,10411.0
2024-08-08 12:55:00,191.29,191.35,190.8,191.03,12490.0,187.039,187.0977,186.5599,186.7848,12490.0
2024-08-08 13:00:00,191.1,191.15,190.5,190.64,14791.0,186.8533,186.9021,186.2666,186.4035,14791.0
2024-08-08 13:05:00,190.6,191.23,190.59,191.22,10120.0,186.3644,186.9804,186.3546,186.9706,10120.0
2024-08-08 13:10:00,191.21,191.36,191.17,191.23,13178.0,186.9608,187.1075,186.9217,186.9804,13178.0
2024-08-08 13:15:00,191.23,191.81,191.22,191.8,36332.0,186.9804,187.5475,186.9706,187.5377,36332.0
2024-08-08 13:20:00,191.75,191.92,191.72,191.83,15945.0,187.4888,187.655,187.4595,187.567,15945.0
2024-08-08 13:25:00,191.86,192.49,191.83,192.44,20410.0,187.5964,188.2124,187.567,188.1635,20410.0
2024-08-08 13:30:00,192.49,192.87,192.38,192.81,30349.0,188.2124,188.5839,188.1048,188.5253,30349.0
2024-08-08 13:35:00,192.83,192.83,192.31,192.54,19331.0,188.5448,188.5448,188.0364,188.2613,19331.0
2024-08-08 13:40:00,192.52,192.68,192.44,192.46,13175.0,188.2417,188.3981,188.1635,188.183,13175.0
2024-08-08 13:45:00,192.47,192.82,192.47,192.78,18479.0,188.1928,188.535,188.1928,188.4959,18479.0
2024-08-08 13:50:00,192.87,192.98,192.59,192.82,20809.0,188.5839,188.6915,188.3101,188.535,20809.0
2024-08-08 13:55:00,192.81,192.81,192.52,192.68,17931.0,188.5253,188.5253,188.2417,188.3981,17931.0
2024-08-08 14:00:00,192.62,193.28,192.51,193.19,75736.0,188.3395,188.9848,188.2319,188.8968,75736.0
2024-08-08 14:05:00,193.2,193.6,193.1,193.42,46156.0,188.9066,189.2977,188.8088,189.1217,46156.0
2024-08-08 14:10:00,193.43,193.62,193.41,193.58,19755.0,189.1315,189.3173,189.1119,189.2781,19755.0
2024-08-08 14:15:00,193.53,193.65,192.97,193.0,20566.0,189.2293,189.3466,188.6817,188.711,20566.0
2024-08-08 14:20:00,193.04,193.16,192.82,193.09,20905.0,188.7501,188.8675,188.535,188.799,20905.0
2024-08-08 14:25:00,193.11,193.2,192.65,192.65,19604.0,188.8186,188.9066,188.3688,188.3688,19604.0
2024-08-08 14:30:00,192.71,193.1,192.58,193.06,22745.0,188.4275,188.8088,188.3004,188.7697,22745.0
2024-08-08 14:35:00,193.08,193.08,192.49,192.55,17766.0,188.7893,188.7893,188.2124,188.271,17766.0
2024-08-08 14:40:00,192.55,192.68,192.23,192.5,16585.0,188.271,188.3981,187.9581,188.2221,16585.0
2024-08-08 14:45:00,192.55,192.91,192.47,192.83,23947.0,188.271,188.623,188.1928,188.5448,23947.0
2024-08-08 14:50:00,192.81,193.06,192.76,192.98,27371.0,188.5253,188.7697,188.4764,188.6915,27371.0
2024-08-08 14:55:00,193.05,193.16,192.98,193.01,16891.0,188.7599,188.8675,188.6915,188.7208,16891.0
2024-08-08 15:00:00,193.0,193.01,192.36,192.36,21471.0,188.711,188.7208,188.0853,188.0853,21471.0
2024-08-08 15:05:00,192.32,192.83,192.27,192.68,16047.0,188.0461,188.5448,187.9973,188.3981,16047.0
2024-08-08 15:10:00,192.68,192.87,192.59,192.59,18172.0,188.3981,188.5839,188.3101,188.3101,18172.0
2024-08-08 15:15:00,192.59,192.68,192.45,192.61,22229.0,188.3101,188.3981,188.1733,188.3297,22229.0
2024-08-08 15:20:00,192.64,193.39,192.6,193.16,28596.0,188.359,189.0924,188.3199,188.8675,28596.0
2024-08-08 15:25:00,193.15,193.28,192.54,192.61,66439.0,188.8577,188.9848,188.2613,188.3297,66439.0
2024-08-08 15:30:00,192.55,192.75,192.23,192.36,30347.0,188.271,188.4666,187.9581,188.0853,30347.0
2024-08-08 15:35:00,192.38,192.4,192.0,192.25,30431.0,188.1048,188.1244,187.7333,187.9777,30431.0
2024-08-08 15:40:00,192.32,193.5,192.32,193.5,31896.0,188.0461,189.1999,188.0461,189.1999,31896.0
2024-08-08 15:45:00,193.48,193.69,193.21,193.5,100556.0,189.1804,189.3857,188.9164,189.1999,100556.0
2024-08-08 15:50:00,193.37,194.01,192.55,192.65,154467.0,189.0728,189.6986,188.271,188.3688,154467.0
2024-08-08 15:55:00,192.71,193.69,192.4,193.36,512723.0,188.4275,189.3857,188.1244,189.063,512723.0
2024-08-09 09:30:00,191.02,192.51,190.81,191.96,45606.0,186.775,188.2319,186.5697,187.6941,45606.0
2024-08-09 09:35:00,191.87,191.98,191.16,191.63,18147.0,187.6061,187.7137,186.9119,187.3715,18147.0
2024-08-09 09:40:00,191.52,191.57,191.04,191.11,18190.0,187.2639,187.3128,186.7946,186.863,18190.0
2024-08-09 09:45:00,191.32,191.35,190.14,190.31,31426.0,187.0684,187.0977,185.9146,186.0808,31426.0
2024-08-09 09:50:00,190.32,190.71,190.22,190.68,10981.0,186.0906,186.4719,185.9928,186.4426,10981.0
2024-08-09 09:55:00,190.64,190.78,190.12,190.32,17347.0,186.4035,186.5404,185.895,186.0906,17347.0
2024-08-09 10:00:00,190.29,191.11,189.97,191.07,22570.0,186.0613,186.863,185.7484,186.8239,22570.0
2024-08-09 10:05:00,191.03,191.09,190.44,190.72,20075.0,186.7848,186.8435,186.2079,186.4817,20075.0
2024-08-09 10:10:00,190.8,192.0,190.78,191.59,49312.0,186.5599,187.7333,186.5404,187.3324,49312.0
2024-08-09 10:15:00,191.57,191.81,191.07,191.47,17086.0,187.3128,187.5475,186.8239,187.215,17086.0
2024-08-09 10:20:00,191.45,191.83,191.23,191.42,7627.0,187.1955,187.567,186.9804,187.1661,7627.0
2024-08-09 10:25:00,191.49,191.49,191.08,191.17,5625.0,187.2346,187.2346,186.8337,186.9217,5625.0
2024-08-09 10:30:00,191.08,191.2,190.53,190.62,9567.0,186.8337,186.951,186.2959,186.3839,9567.0
2024-08-09 10:35:00,190.7,190.79,190.47,190.75,9173.0,186.4621,186.5501,186.2373,186.511,9173.0
2024-08-09 10:40:00,190.97,191.09,190.8,190.92,9095.0,186.7261,186.8435,186.5599,186.6773,9095.0
2024-08-09 10:45:00,190.86,191.46,190.86,191.41,2766.0,186.6186,187.2053,186.6186,187.1564,2766.0
2024-08-09 10:50:00,191.37,191.93,191.37,191.55,6070.0,187.1173,187.6648,187.1173,187.2933,6070.0
2024-08-09 10:55:00,191.65,191.9,191.49,191.6,4838.0,187.391,187.6355,187.2346,187.3421,4838.0
2024-08-09 11:00:00,191.75,191.76,191.47,191.63,4355.0,187.4888,187.4986,187.215,187.3715,4355.0
2024-08-09 11:05:00,191.63,192.02,191.63,191.87,4587.0,187.3715,187.7528,187.3715,187.6061,4587.0
2024-08-09 11:10:00,191.8,191.9,191.41,191.53,2691.0,187.5377,187.6355,187.1564,187.2737,2691.0
2024-08-09 11:15:00,191.58,191.58,191.14,191.4,8650.0,187.3226,187.3226,186.8924,187.1466,8650.0
2024-08-09 11:20:00,191.25,191.51,191.1,191.18,5078.0,186.9999,187.2541,186.8533,186.9315,5078.0
2024-08-09 11:25:00,191.25,191.43,191.02,191.02,3050.0,186.9999,187.1759,186.775,186.775,3050.0
2024-08-09 11:30:00,191.0,191.18,190.82,191.18,4163.0,186.7555,186.9315,186.5795,186.9315,4163.0
2024-08-09 11:35:00,191.18,191.22,190.76,191.03,4560.0,186.9315,186.9706,186.5208,186.7848,4560.0
2024-08-09 11:40:00,191.02,191.25,190.91,191.09,5992.0,186.775,186.9999,186.6675,186.8435,5992.0
2024-08-09 11:45:00,191.09,191.26,191.01,191.18,13505.0,186.8435,187.0097,186.7653,186.9315,13505.0
2024-08-09 11:50:00,191.18,191.36,191.07,191.23,7727.0,186.9315,187.1075,186.8239,186.9804,7727.0
2024-08-09 11:55:00,191.21,191.25,190.61,190.68,8187.0,186.9608,186.9999,186.3741,186.4426,8187.0
2024-08-09 12:00:00,190.7,190.85,190.54,190.62,4264.0,186.4621,186.6088,186.3057,186.3839,4264.0
2024-08-09 12:05:00,190.72,190.86,190.62,190.72,5682.0,186.4817,186.6186,186.3839,186.4817,5682.0
2024-08-09 12:10:00,190.72,190.77,190.48,190.48,11068.0,186.4817,186.5306,186.247,186.247,11068.0
2024-08-09 12:15:00,190.52,190.62,190.35,190.53,7372.0,186.2861,186.3839,186.1199,186.2959,7372.0
2024-08-09 12:20:00,190.61,190.79,190.53,190.63,5673.0,186.3741,186.5501,186.2959,186.3937,5673.0
2024-08-09 12:25:00,190.68,190.93,190.59,190.82,6269.0,186.4426,186.687,186.3546,186.5795,6269.0
2024-08-09 12:30:00,190.83,191.22,190.83,191.16,4174.0,186.5893,186.9706,186.5893,186.9119,4174.0
2024-08-09 12:35:00,191.19,191.5,191.19,191.48,3392.0,186.9413,187.2444,186.9413,187.2248,3392.0
2024-08-09 12:40:00,191.43,191.43,191.27,191.28,2666.0,187.1759,187.1759,187.0195,187.0293,2666.0
2024-08-09 12:45:00,191.23,191.38,191.2,191.34,4501.0,186.9804,187.127,186.951,187.0879,4501.0
2024-08-09 12:50:00,191.45,191.78,191.38,191.44,11935.0,187.1955,187.5181,187.127,187.1857,11935.0
2024-08-09 12:55:00,191.49,191.62,191.45,191.62,2350.0,187.2346,187.3617,187.1955,187.3617,2350.0
2024-08-09 13:00:00,191.59,191.83,191.49,191.66,8134.0,187.3324,187.567,187.2346,187.4008,8134.0
2024-08-09 13:05:00,191.66,191.73,191.48,191.64,2988.0,187.4008,187.4693,187.2248,187.3813,2988.0
2024-08-09 13:10:00,191.78,192.36,191.78,192.3,9621.0,187.5181,188.0853,187.5181,188.0266,9621.0
2024-08-09 13:15:00,192.41,192.72,192.33,192.62,7923.0,188.1341,188.4373,188.0559,188.3395,7923.0
2024-08-09 13:20:00,192.62,192.63,192.45,192.51,3485.0,188.3395,188.3493,188.1733,188.2319,3485.0
2024-08-09 13:25:00,192.57,193.16,192.47,193.11,10547.0,188.2906,188.8675,188.1928,188.8186,10547.0
2024-08-09 13:30:00,193.23,193.45,192.98,193.13,16527.0,188.9359,189.151,188.6915,188.8381,16527.0
2024-08-09 13:35:00,193.13,193.18,192.81,193.05,14412.0,188.8381,188.887,188.5253,188.7599,14412.0
2024-08-09 13:40:00,193.05,193.23,192.79,193.03,7760.0,188.7599,188.9359,188.5057,188.7404,7760.0
2024-08-09 13:45:00,193.02,193.03,192.69,192.7,8085.0,188.7306,188.7404,188.4079,188.4177,8085.0
2024-08-09 13:50:00,192.66,192.76,192.25,192.33,18846.0,188.3786,188.4764,187.9777,188.0559,18846.0
2024-08-09 13:55:00,192.37,192.41,192.22,192.28,10084.0,188.095,188.1341,187.9484,188.007,10084.0
2024-08-09 14:00:00,192.34,192.45,192.21,192.29,7177.0,188.0657,188.1733,187.9386,188.0168,7177.0
2024-08-09 14:05:00,192.35,192.63,192.3,192.63,4605.0,188.0755,188.3493,188.0266,188.3493,4605.0
2024-08-09 14:10:00,192.63,192.63,192.15,192.4,9383.0,188.3493,188.3493,187.8799,188.1244,9383.0
2024-08-09 14:15:00,192.32,192.39,192.11,192.26,7367.0,188.0461,188.1146,187.8408,187.9875,7367.0
2024-08-09 14:20:00,192.28,192.33,192.14,192.2,7232.0,188.007,188.0559,187.8701,187.9288,7232.0
2024-08-09 14:25:00,192.19,192.27,192.07,192.18,7104.0,187.919,187.9973,187.8017,187.9093,7104.0
2024-08-09 14:30:00,192.1,192.24,192.0,192.02,5032.0,187.831,187.9679,187.7333,187.7528,5032.0
2024-08-09 14:35:00,192.02,192.35,191.95,192.27,5083.0,187.7528,188.0755,187.6844,187.9973,5083.0
2024-08-09 14:40:00,192.24,192.48,192.15,192.23,5560.0,187.9679,188.2026,187.8799,187.9581,5560.0
2024-08-09 14:45:00,192.23,192.53,192.23,192.4,5381.0,187.9581,188.2515,187.9581,188.1244,5381.0
2024-08-09 14:50:00,192.43,192.43,192.11,192.2,10878.0,188.1537,188.1537,187.8408,187.9288,10878.0
2024-08-09 14:55:00,192.28,192.55,192.07,192.55,12106.0,188.007,188.271,187.8017,188.271,12106.0
2024-08-09 15:00:00,192.49,192.62,192.11,192.38,9089.0,188.2124,188.3395,187.8408,188.1048,9089.0
2024-08-09 15:05:00,192.41,192.68,192.35,192.47,6255.0,188.1341,188.3981,188.0755,188.1928,6255.0
2024-08-09 15:10:00,192.48,192.68,192.45,192.59,4488.0,188.2026,188.3981,188.1733,188.3101,4488.0
2024-08-09 15:15:00,192.62,192.97,192.53,192.93,13305.0,188.3395,188.6817,188.2515,188.6426,13305.0
2024-08-09 15:20:00,192.93,192.93,192.43,192.65,9249.0,188.6426,188.6426,188.1537,188.3688,9249.0
2024-08-09 15:25:00,192.53,192.8,192.53,192.75,8066.0,188.2515,188.5155,188.2515,188.4666,8066.0
2024-08-09 15:30:00,192.75,192.9,192.67,192.72,8685.0,188.4666,188.6133,188.3884,188.4373,8685.0
2024-08-09 15:35:00,192.75,192.88,192.58,192.63,9110.0,188.4666,188.5937,188.3004,188.3493,9110.0
2024-08-09 15:40:00,192.67,192.89,192.36,192.37,27093.0,188.3884,188.6035,188.0853,188.095,27093.0
2024-08-09 15:45:00,192.46,192.54,192.31,192.32,24217.0,188.183,188.2613,188.0364,188.0461,24217.0
2024-08-09 15:50:00,192.38,192.42,191.55,191.93,73945.0,188.1048,188.1439,187.2933,187.6648,73945.0
2024-08-09 15:55:00,191.95,192.41,191.75,192.25,136880.0,187.6844,188.1341,187.4888,187.9777,136880.0
2024-08-12 09:30:00,192.45,193.63,192.22,193.45,37923.0,188.1733,189.327,187.9484,189.151,37923.0
2024-08-12 09:35:00,193.47,193.62,192.55,192.76,23665.0,189.1706,189.3173,188.271,188.4764,23665.0
2024-08-12 09:40:00,192.68,192.96,192.24,192.39,5397.0,188.3981,188.6719,187.9679,188.1146,5397.0
2024-08-12 09:45:00,192.45,192.46,191.94,191.94,30812.0,188.1733,188.183,187.6746,187.6746,30812.0
2024-08-12 09:50:00,192.09,192.29,191.63,191.77,33309.0,187.8213,188.0168,187.3715,187.5084,33309.0
2024-08-12 09:55:00,191.69,191.84,190.97,191.4,12841.0,187.4301,187.5768,186.7261,187.1466,12841.0
2024-08-12 10:00:00,191.48,192.25,191.35,192.24,33456.0,187.2248,187.9777,187.0977,187.9679,33456.0
2024-08-12 10:05:00,192.16,192.52,192.07,192.39,73750.0,187.8897,188.2417,187.8017,188.1146,73750.0
2024-08-12 10:10:00,192.39,192.48,192.2,192.37,25626.0,188.1146,188.2026,187.9288,188.095,25626.0
2024-08-12 10:15:00,192.35,192.44,192.21,192.44,20790.0,188.0755,188.1635,187.9386,188.1635,20790.0
2024-08-12 10:20:00,192.35,192.72,192.28,192.63,11877.0,188.0755,188.4373,188.007,188.3493,11877.0
2024-08-12 10:25:00,192.69,193.09,192.64,192.75,20657.0,188.4079,188.799,188.359,188.4666,20657.0
2024-08-12 10:30:00,192.84,193.06,192.83,193.01,6544.0,188.5546,188.7697,188.5448,188.7208,6544.0
2024-08-12 10:35:00,193.14,193.56,193.1,193.12,19269.0,188.8479,189.2586,188.8088,188.8284,19269.0
2024-08-12 10:40:00,193.22,193.33,192.76,192.8,32947.0,188.9261,189.0337,188.4764,188.5155,32947.0
2024-08-12 10:45:00,192.85,192.96,192.69,192.93,12701.0,188.5644,188.6719,188.4079,188.6426,12701.0
2024-08-12 10:50:00,192.85,192.88,192.56,192.63,6138.0,188.5644,188.5937,188.2808,188.3493,6138.0
2024-08-12 10:55:00,192.69,192.84,192.54,192.78,6846.0,188.4079,188.5546,188.2613,188.4959,6846.0
2024-08-12 11:00:00,192.68,193.36,192.61,193.28,4073.0,188.3981,189.063,188.3297,188.9848,4073.0
2024-08-12 11:05:00,193.24,193.24,192.83,192.83,2508.0,188.9457,188.9457,188.5448,188.5448,2508.0
2024-08-12 11:10:00,192.83,193.31,192.83,193.2,3820.0,188.5448,189.0141,188.5448,188.9066,3820.0
2024-08-12 11:15:00,193.26,193.33,193.06,193.33,4467.0,188.9653,189.0337,188.7697,189.0337,4467.0
2024-08-12 11:20:00,193.19,193.26,191.53,191.59,17548.0,188.8968,188.9653,187.2737,187.3324,17548.0
2024-08-12 11:25:00,191.68,192.15,191.49,192.15,10343.0,187.4204,187.8799,187.2346,187.8799,10343.0
2024-08-12 11:30:00,192.15,192.15,191.49,191.81,4461.0,187.8799,187.8799,187.2346,187.5475,4461.0
2024-08-12 11:35:00,191.85,191.85,191.4,191.4,6318.0,187.5866,187.5866,187.1466,187.1466,6318.0
2024-08-12 11:40:00,191.54,191.74,191.35,191.59,5006.0,187.2835,187.479,187.0977,187.3324,5006.0
2024-08-12 11:45:00,191.62,191.83,191.38,191.83,4839.0,187.3617,187.567,187.127,187.567,4839.0
2024-08-12 11:50:00,191.83,192.37,191.83,192.37,2741.0,187.567,188.095,187.567,188.095,2741.0
2024-08-12 11:55:00,192.46,192.99,192.26,192.98,8634.0,188.183,188.7013,187.9875,188.6915,8634.0
2024-08-12 12:00:00,192.83,192.84,192.56,192.57,11700.0,188.5448,188.5546,188.2808,188.2906,11700.0
2024-08-12 12:05:00,192.61,192.61,192.17,192.23,5628.0,188.3297,188.3297,187.8995,187.9581,5628.0
2024-08-12 12:10:00,192.23,192.32,192.13,192.18,3604.0,187.9581,188.0461,187.8604,187.9093,3604.0
2024-08-12 12:15:00,192.22,192.22,191.78,191.99,4258.0,187.9484,187.9484,187.5181,187.7235,4258.0
2024-08-12 12:20:00,191.96,192.12,191.88,192.08,2937.0,187.6941,187.8506,187.6159,187.8115,2937.0
2024-08-12 12:25:00,191.99,192.17,191.72,192.08,6032.0,187.7235,187.8995,187.4595,187.8115,6032.0
2024-08-12 12:30:00,192.01,192.15,191.78,191.78,3015.0,187.743,187.8799,187.5181,187.5181,3015.0
2024-08-12 12:35:00,191.81,192.1,191.63,192.02,6167.0,187.5475,187.831,187.3715,187.7528,6167.0
2024-08-12 12:40:00,192.01,192.01,191.69,191.85,1312.0,187.743,187.743,187.4301,187.5866,1312.0
2024-08-12 12:45:00,191.85,192.12,191.85,192.12,1417.0,187.5866,187.8506,187.5866,187.8506,1417.0
2024-08-12 12:50:00,191.97,192.07,191.81,192.0,5395.0,187.7039,187.8017,187.5475,187.7333,5395.0
2024-08-12 12:55:00,192.0,192.04,191.25,191.28,8420.0,187.7333,187.7724,186.9999,187.0293,8420.0
2024-08-12 13:00:00,191.28,191.38,190.99,191.21,6197.0,187.0293,187.127,186.7457,186.9608,6197.0
2024-08-12 13:05:00,191.15,191.43,191.13,191.25,6795.0,186.9021,187.1759,186.8826,186.9999,6795.0
2024-08-12 13:10:00,191.17,191.35,191.03,191.35,7910.0,186.9217,187.0977,186.7848,187.0977,7910.0
2024-08-12 13:15:00,191.42,191.62,191.4,191.61,4293.0,187.1661,187.3617,187.1466,187.3519,4293.0
2024-08-12 13:20:00,191.68,191.98,191.63,191.68,12339.0,187.4204,187.7137,187.3715,187.4204,12339.0
2024-08-12 13:25:00,191.65,191.68,191.3,191.56,10330.0,187.391,187.4204,187.0488,187.303,10330.0
2024-08-12 13:30:00,191.58,191.9,191.57,191.78,4700.0,187.3226,187.6355,187.3128,187.5181,4700.0
2024-08-12 13:35:00,191.91,191.91,191.45,191.58,4369.0,187.6453,187.6453,187.1955,187.3226,4369.0
2024-08-12 13:40:00,191.45,191.62,191.25,191.34,3641.0,187.1955,187.3617,186.9999,187.0879,3641.0
2024-08-12 13:45:00,191.34,191.48,191.16,191.21,7655.0,187.0879,187.2248,186.9119,186.9608,7655.0
2024-08-12 13:50:00,191.07,191.15,190.78,191.04,6572.0,186.8239,186.9021,186.5404,186.7946,6572.0
2024-08-12 13:55:00,191.12,191.28,191.05,191.28,2057.0,186.8728,187.0293,186.8044,187.0293,2057.0
2024-08-12 14:00:00,191.2,191.47,191.16,191.46,3122.0,186.951,187.215,186.9119,187.2053,3122.0
2024-08-12 14:05:00,191.34,191.38,191.01,191.06,5394.0,187.0879,187.127,186.7653,186.8141,5394.0
2024-08-12 14:10:00,191.25,191.61,191.17,191.6,4069.0,186.9999,187.3519,186.9217,187.3421,4069.0
2024-08-12 14:15:00,191.48,191.61,191.4,191.4,6226.0,187.2248,187.3519,187.1466,187.1466,6226.0
2024-08-12 14:20:00,191.53,191.79,191.36,191.36,9647.0,187.2737,187.5279,187.1075,187.1075,9647.0
2024-08-12 14:25:00,191.33,191.52,191.33,191.51,6081.0,187.0781,187.2639,187.0781,187.2541,6081.0
2024-08-12 14:30:00,191.39,191.44,191.22,191.44,6507.0,187.1368,187.1857,186.9706,187.1857,6507.0
2024-08-12 14:35:00,191.54,191.61,191.38,191.58,2991.0,187.2835,187.3519,187.127,187.3226,2991.0
2024-08-12 14:40:00,191.49,191.5,191.3,191.31,5337.0,187.2346,187.2444,187.0488,187.0586,5337.0
2024-08-12 14:45:00,191.39,191.45,191.27,191.42,3189.0,187.1368,187.1955,187.0195,187.1661,3189.0
2024-08-12 14:50:00,191.4,191.56,191.32,191.36,6453.0,187.1466,187.303,187.0684,187.1075,6453.0
2024-08-12 14:55:00,191.49,191.69,191.45,191.55,9201.0,187.2346,187.4301,187.1955,187.2933,9201.0
2024-08-12 15:00:00,191.59,191.63,191.41,191.53,5500.0,187.3324,187.3715,187.1564,187.2737,5500.0
2024-08-12 15:05:00,191.53,191.55,191.35,191.45,4032.0,187.2737,187.2933,187.0977,187.1955,4032.0
2024-08-12 15:10:00,191.46,191.59,191.23,191.31,5311.0,187.2053,187.3324,186.9804,187.0586,5311.0
2024-08-12 15:15:00,191.24,191.6,191.2,191.5,4768.0,186.9901,187.3421,186.951,187.2444,4768.0
2024-08-12 15:20:00,191.45,191.52,191.33,191.52,6541.0,187.1955,187.2639,187.0781,187.2639,6541.0
2024-08-12 15:25:00,191.55,191.71,191.43,191.43,10735.0,187.2933,187.4497,187.1759,187.1759,10735.0
2024-08-12 15:30:00,191.46,191.69,191.45,191.55,6623.0,187.2053,187.4301,187.1955,187.2933,6623.0
2024-08-12 15:35:00,191.5,191.64,191.28,191.34,11573.0,187.2444,187.3813,187.0293,187.0879,11573.0
2024-08-12 15:40:00,191.33,191.59,191.28,191.49,7691.0,187.0781,187.3324,187.0293,187.2346,7691.0
2024-08-12 15:45:00,191.5,191.66,191.34,191.43,15833.0,187.2444,187.4008,187.0879,187.1759,15833.0
2024-08-12 15:50:00,191.38,191.93,191.09,191.9,64592.0,187.127,187.6648,186.8435,187.6355,64592.0
2024-08-12 15:55:00,191.9,192.17,191.56,192.09,184749.0,187.6355,187.8995,187.303,187.8213,184749.0
2024-08-13 09:30:00,193.8,194.79,193.5,194.38,62591.0,189.4933,190.4613,189.1999,190.0604,62591.0
2024-08-13 09:35:00,194.35,194.41,193.4,193.66,24845.0,190.031,190.0897,189.1021,189.3564,24845.0
2024-08-13 09:40:00,193.66,194.05,193.42,193.96,18940.0,189.3564,189.7377,189.1217,189.6497,18940.0
2024-08-13 09:45:00,194.07,194.93,194.05,194.79,18121.0,189.7573,190.5981,189.7377,190.4613,18121.0
2024-08-13 09:50:00,194.94,195.2,194.76,195.06,17877.0,190.6079,190.8621,190.4319,190.7253,17877.0
2024-08-13 09:55:00,195.06,195.34,194.83,195.3,15734.0,190.7253,190.999,190.5004,190.9599,15734.0
2024-08-13 10:00:00,195.23,195.3,194.36,194.47,17270.0,190.8915,190.9599,190.0408,190.1484,17270.0
2024-08-13 10:05:00,194.46,194.5,194.16,194.17,17282.0,190.1386,190.1777,189.8453,189.855,17282.0
2024-08-13 10:10:00,194.17,194.74,194.11,194.41,13491.0,189.855,190.4124,189.7964,190.0897,13491.0
2024-08-13 10:15:00,194.38,194.56,194.16,194.28,14502.0,190.0604,190.2364,189.8453,189.9626,14502.0
2024-08-13 10:20:00,194.26,194.47,194.11,194.33,6504.0,189.943,190.1484,189.7964,190.0115,6504.0
2024-08-13 10:25:00,194.4,194.72,194.25,194.58,11053.0,190.0799,190.3928,189.9333,190.2559,11053.0
2024-08-13 10:30:00,194.6,194.62,194.12,194.49,10164.0,190.2755,190.295,189.8061,190.1679,10164.0
2024-08-13 10:35:00,194.55,194.71,194.13,194.24,19357.0,190.2266,190.383,189.8159,189.9235,19357.0
2024-08-13 10:40:00,194.26,194.45,194.17,194.24,15465.0,189.943,190.1288,189.855,189.9235,15465.0
2024-08-13 10:45:00,194.24,194.61,194.15,194.49,5333.0,189.9235,190.2853,189.8355,190.1679,5333.0
2024-08-13 10:50:00,194.52,194.61,194.29,194.44,8038.0,190.1973,190.2853,189.9724,190.119,8038.0
2024-08-13 10:55:00,194.46,194.52,194.24,194.39,6530.0,190.1386,190.1973,189.9235,190.0701,6530.0
2024-08-13 11:00:00,194.41,194.55,194.29,194.54,30208.0,190.0897,190.2266,189.9724,190.2168,30208.0
2024-08-13 11:05:00,194.63,194.84,194.47,194.61,10850.0,190.3048,190.5101,190.1484,190.2853,10850.0
2024-08-13 11:10:00,194.6,194.89,194.57,194.81,9076.0,190.2755,190.559,190.2461,190.4808,9076.0
2024-08-13 11:15:00,194.89,194.99,194.77,194.88,9033.0,190.559,190.6568,190.4417,190.5493,9033.0
2024-08-13 11:20:00,194.88,194.94,194.73,194.9,15894.0,190.5493,190.6079,190.4026,190.5688,15894.0
2024-08-13 11:25:00,194.87,195.32,194.87,195.16,16075.0,190.5395,190.9795,190.5395,190.823,16075.0
2024-08-13 11:30:00,195.15,195.39,195.02,195.39,5858.0,190.8133,191.0479,190.6861,191.0479,5858.0
2024-08-13 11:35:00,195.38,195.53,195.19,195.5,10606.0,191.0381,191.1848,190.8524,191.1555,10606.0
2024-08-13 11:40:00,195.49,195.95,195.42,195.69,21036.0,191.1457,191.5955,191.0773,191.3413,21036.0
2024-08-13 11:45:00,195.76,195.78,195.58,195.74,8193.0,191.4097,191.4293,191.2337,191.3901,8193.0
2024-08-13 11:50:00,195.74,196.06,195.71,195.88,15336.0,191.3901,191.703,191.3608,191.527,15336.0
2024-08-13 11:55:00,195.85,196.19,195.85,196.08,20863.0,191.4977,191.8301,191.4977,191.7226,20863.0
2024-08-13 12:00:00,196.11,196.41,195.95,196.31,15604.0,191.7519,192.0453,191.5955,191.9475,15604.0
2024-08-13 12:05:00,196.24,196.5,196.2,196.45,9300.0,191.879,192.1333,191.8399,192.0844,9300.0
2024-08-13 12:10:00,196.46,196.6,196.18,196.26,14892.0,192.0941,192.231,191.8204,191.8986,14892.0
2024-08-13 12:15:00,196.32,196.59,196.3,196.53,6799.0,191.9573,192.2213,191.9377,192.1626,6799.0
2024-08-13 12:20:00,196.54,196.8,196.44,196.62,10489.0,192.1724,192.4266,192.0746,192.2506,10489.0
2024-08-13 12:25:00,196.61,196.78,196.51,196.63,11056.0,192.2408,192.407,192.143,192.2604,11056.0
2024-08-13 12:30:00,196.67,196.75,196.45,196.7,10365.0,192.2995,192.3777,192.0844,192.3288,10365.0
2024-08-13 12:35:00,196.64,196.68,196.52,196.63,10020.0,192.2701,192.3093,192.1528,192.2604,10020.0
2024-08-13 12:40:00,196.63,196.64,196.51,196.63,6574.0,192.2604,192.2701,192.143,192.2604,6574.0
2024-08-13 12:45:00,196.63,196.88,196.62,196.88,11095.0,192.2604,192.5048,192.2506,192.5048,11095.0
2024-08-13 12:50:00,196.96,197.1,196.83,196.99,12109.0,192.583,192.7199,192.4559,192.6124,12109.0
2024-08-13 12:55:00,196.97,197.17,196.94,197.15,11794.0,192.5928,192.7884,192.5635,192.7688,11794.0
2024-08-13 13:00:00,197.17,197.33,197.04,197.09,19512.0,192.7884,192.9448,192.6613,192.7101,19512.0
2024-08-13 13:05:00,197.11,197.48,197.01,197.45,11663.0,192.7297,193.0915,192.6319,193.0621,11663.0
2024-08-13 13:10:00,197.45,197.5,197.25,197.37,13377.0,193.0621,193.111,192.8666,192.9839,13377.0
2024-08-13 13:15:00,197.44,197.68,197.22,197.68,15902.0,193.0524,193.287,192.8373,193.287,15902.0
2024-08-13 13:20:00,197.63,197.71,197.39,197.41,17216.0,193.2381,193.3164,193.0035,193.023,17216.0
2024-08-13 13:25:00,197.39,197.45,197.09,197.15,20181.0,193.0035,193.0621,192.7101,192.7688,20181.0
2024-08-13 13:30:00,197.16,197.32,197.1,197.1,16033.0,192.7786,192.935,192.7199,192.7199,16033.0
2024-08-13 13:35:00,197.09,197.13,196.74,196.82,33689.0,192.7101,192.7493,192.3679,192.4461,33689.0
2024-08-13 13:40:00,196.86,197.02,196.79,196.92,14430.0,192.4853,192.6417,192.4168,192.5439,14430.0
2024-08-13 13:45:00,196.87,196.97,196.15,196.48,32176.0,192.495,192.5928,191.791,192.1137,32176.0
2024-08-13 13:50:00,196.59,196.84,196.36,196.74,16628.0,192.2213,192.4657,191.9964,192.3679,16628.0
2024-08-13 13:55:00,196.78,196.91,196.72,196.86,13894.0,192.407,192.5341,192.3484,192.4853,13894.0
2024-08-13 14:00:00,196.73,197.0,196.72,196.86,11299.0,192.3581,192.6221,192.3484,192.4853,11299.0
2024-08-13 14:05:00,196.93,197.01,196.75,196.84,18688.0,192.5537,192.6319,192.3777,192.4657,18688.0
2024-08-13 14:10:00,196.78,197.08,196.75,196.84,20438.0,192.407,192.7004,192.3777,192.4657,20438.0
2024-08-13 14:15:00,196.84,196.85,196.48,196.6,9234.0,192.4657,192.4755,192.1137,192.231,9234.0
2024-08-13 14:20:00,196.68,196.96,196.68,196.96,12189.0,192.3093,192.583,192.3093,192.583,12189.0
2024-08-13 14:25:00,196.99,197.03,196.88,196.97,14147.0,192.6124,192.6515,192.5048,192.5928,14147.0
2024-08-13 14:30:00,196.93,196.98,196.76,196.9,10822.0,192.5537,192.6026,192.3875,192.5244,10822.0
2024-08-13 14:35:00,196.97,197.05,196.88,196.88,22198.0,192.5928,192.671,192.5048,192.5048,22198.0
2024-08-13 14:40:00,196.88,196.98,196.74,196.88,17056.0,192.5048,192.6026,192.3679,192.5048,17056.0
2024-08-13 14:45:00,196.95,197.03,196.65,196.91,15504.0,192.5733,192.6515,192.2799,192.5341,15504.0
2024-08-13 14:50:00,196.85,197.02,196.75,196.94,10380.0,192.4755,192.6417,192.3777,192.5635,10380.0
2024-08-13 14:55:00,196.9,196.91,196.57,196.67,19296.0,192.5244,192.5341,192.2017,192.2995,19296.0
2024-08-13 15:00:00,196.63,196.64,196.03,196.07,21878.0,192.2604,192.2701,191.6737,191.7128,21878.0
2024-08-13 15:05:00,196.01,196.07,195.66,196.06,28985.0,191.6541,191.7128,191.3119,191.703,28985.0
2024-08-13 15:10:00,196.05,196.11,195.86,195.86,15604.0,191.6933,191.7519,191.5075,191.5075,15604.0
2024-08-13 15:15:00,195.92,196.03,195.71,195.86,13363.0,191.5661,191.6737,191.3608,191.5075,13363.0
2024-08-13 15:20:00,195.8,196.29,195.76,196.24,14283.0,191.4488,191.9279,191.4097,191.879,14283.0
2024-08-13 15:25:00,196.29,196.44,196.05,196.44,35620.0,191.9279,192.0746,191.6933,192.0746,35620.0
2024-08-13 15:30:00,196.43,196.68,196.37,196.57,22837.0,192.0648,192.3093,192.0061,192.2017,22837.0
2024-08-13 15:35:00,196.56,196.66,196.32,196.46,19782.0,192.1919,192.2897,191.9573,192.0941,19782.0
2024-08-13 15:40:00,196.46,196.9,196.37,196.83,24692.0,192.0941,192.5244,192.0061,192.4559,24692.0
2024-08-13 15:45:00,196.82,197.18,196.73,197.13,79903.0,192.4461,192.7981,192.3581,192.7493,79903.0
2024-08-13 15:50:00,197.12,197.62,196.69,196.73,112253.0,192.7395,193.2284,192.319,192.3581,112253.0
2024-08-13 15:55:00,196.77,197.35,196.72,197.3,277317.0,192.3973,192.9644,192.3484,192.9155,277317.0
2024-08-14 09:30:00,197.01,197.38,196.33,196.45,51852.0,192.6319,192.9937,191.967,192.0844,51852.0
2024-08-14 09:35:00,196.66,197.02,196.21,196.41,11280.0,192.2897,192.6417,191.8497,192.0453,11280.0
2024-08-14 09:40:00,196.52,196.55,195.54,195.79,16234.0,192.1528,192.1821,191.1946,191.439,16234.0
2024-08-14 09:45:00,195.64,196.0,195.14,195.37,13844.0,191.2924,191.6444,190.8035,191.0284,13844.0
2024-08-14 09:50:00,195.39,195.66,194.82,194.82,14859.0,191.0479,191.3119,190.4906,190.4906,14859.0
2024-08-14 09:55:00,194.74,194.74,193.99,194.25,19001.0,190.4124,190.4124,189.679,189.9333,19001.0
2024-08-14 10:00:00,194.35,195.02,194.09,195.02,21952.0,190.031,190.6861,189.7768,190.6861,21952.0
2024-08-14 10:05:00,194.93,195.03,194.41,194.5,9013.0,190.5981,190.6959,190.0897,190.1777,9013.0
2024-08-14 10:10:00,194.49,194.49,193.61,194.01,30303.0,190.1679,190.1679,189.3075,189.6986,30303.0
2024-08-14 10:15:00,193.96,194.32,193.63,194.32,22004.0,189.6497,190.0017,189.327,190.0017,22004.0
2024-08-14 10:20:00,194.23,194.69,194.22,194.68,11411.0,189.9137,190.3635,189.9039,190.3537,11411.0
2024-08-14 10:25:00,194.49,194.49,194.12,194.31,14119.0,190.1679,190.1679,189.8061,189.9919,14119.0
2024-08-14 10:30:00,194.33,194.5,193.45,193.51,12080.0,190.0115,190.1777,189.151,189.2097,12080.0
2024-08-14 10:35:00,193.59,193.99,193.52,193.97,24739.0,189.2879,189.679,189.2195,189.6595,24739.0
2024-08-14 10:40:00,194.07,194.46,193.96,194.22,14974.0,189.7573,190.1386,189.6497,189.9039,14974.0
2024-08-14 10:45:00,194.21,194.87,194.07,194.87,15810.0,189.8941,190.5395,189.7573,190.5395,15810.0
2024-08-14 10:50:00,194.96,195.12,194.73,194.99,8011.0,190.6275,190.7839,190.4026,190.6568,8011.0
2024-08-14 10:55:00,194.93,195.44,194.92,195.41,8992.0,190.5981,191.0968,190.5884,191.0675,8992.0
2024-08-14 11:00:00,195.51,195.55,195.34,195.34,4596.0,191.1653,191.2044,190.999,190.999,4596.0
2024-08-14 11:05:00,195.41,195.55,195.12,195.19,12164.0,191.0675,191.2044,190.7839,190.8524,12164.0
2024-08-14 11:10:00,195.25,195.37,195.2,195.37,4194.0,190.911,191.0284,190.8621,191.0284,4194.0
2024-08-14 11:15:00,195.37,195.43,195.13,195.14,3872.0,191.0284,191.087,190.7937,190.8035,3872.0
2024-08-14 11:20:00,195.06,195.35,195.06,195.13,9313.0,190.7253,191.0088,190.7253,190.7937,9313.0
2024-08-14 11:25:00,195.19,195.42,195.11,195.42,4072.0,190.8524,191.0773,190.7741,191.0773,4072.0
2024-08-14 11:30:00,195.58,196.23,195.56,196.15,6661.0,191.2337,191.8693,191.2141,191.791,6661.0
2024-08-14 11:35:00,196.06,196.15,195.98,196.0,6977.0,191.703,191.791,191.6248,191.6444,6977.0
2024-08-14 11:40:00,196.03,196.26,196.02,196.13,19465.0,191.6737,191.8986,191.6639,191.7715,19465.0
2024-08-14 11:45:00,196.16,196.29,196.05,196.27,9561.0,191.8008,191.9279,191.6933,191.9084,9561.0
2024-08-14 11:50:00,196.17,196.37,196.05,196.32,49332.0,191.8106,192.0061,191.6933,191.9573,49332.0
2024-08-14 11:55:00,196.31,196.65,196.31,196.44,10421.0,191.9475,192.2799,191.9475,192.0746,10421.0
2024-08-14 12:00:00,196.44,196.57,196.33,196.56,10674.0,192.0746,192.2017,191.967,192.1919,10674.0
2024-08-14 12:05:00,196.56,196.63,196.44,196.44,4436.0,192.1919,192.2604,192.0746,192.0746,4436.0
2024-08-14 12:10:00,196.4,196.44,196.23,196.23,3147.0,192.0355,192.0746,191.8693,191.8693,3147.0
2024-08-14 12:15:00,196.23,196.26,195.68,195.68,3900.0,191.8693,191.8986,191.3315,191.3315,3900.0
2024-08-14 12:20:00,195.67,195.77,194.91,195.11,21991.0,191.3217,191.4195,190.5786,190.7741,21991.0
2024-08-14 12:25:00,195.12,195.31,195.02,195.25,16108.0,190.7839,190.9697,190.6861,190.911,16108.0
2024-08-14 12:30:00,195.25,195.33,195.0,195.2,6094.0,190.911,190.9893,190.6666,190.8621,6094.0
2024-08-14 12:35:00,195.28,195.54,195.06,195.54,2576.0,190.9404,191.1946,190.7253,191.1946,2576.0
2024-08-14 12:40:00,195.59,195.59,194.79,194.8,2950.0,191.2435,191.2435,190.4613,190.471,2950.0
2024-08-14 12:45:00,194.75,195.03,194.75,194.88,4504.0,190.4221,190.6959,190.4221,190.5493,4504.0
2024-08-14 12:50:00,194.97,195.21,194.91,195.21,2217.0,190.6373,190.8719,190.5786,190.8719,2217.0
2024-08-14 12:55:00,195.12,195.2,195.02,195.17,2717.0,190.7839,190.8621,190.6861,190.8328,2717.0
2024-08-14 13:00:00,195.17,195.25,195.06,195.2,2712.0,190.8328,190.911,190.7253,190.8621,2712.0
2024-08-14 13:05:00,195.3,195.61,195.28,195.44,3013.0,190.9599,191.263,190.9404,191.0968,3013.0
2024-08-14 13:10:00,195.32,195.35,195.03,195.34,4889.0,190.9795,191.0088,190.6959,190.999,4889.0
2024-08-14 13:15:00,195.41,195.65,195.39,195.65,2285.0,191.0675,191.3021,191.0479,191.3021,2285.0
2024-08-14 13:20:00,195.55,195.58,195.29,195.39,7905.0,191.2044,191.2337,190.9501,191.0479,7905.0
2024-08-14 13:25:00,195.36,195.47,195.17,195.47,10838.0,191.0186,191.1261,190.8328,191.1261,10838.0
2024-08-14 13:30:00,195.46,195.6,195.36,195.42,5132.0,191.1164,191.2533,191.0186,191.0773,5132.0
2024-08-14 13:35:00,195.49,195.55,195.02,195.16,7818.0,191.1457,191.2044,190.6861,190.823,7818.0
2024-08-14 13:40:00,195.23,195.32,195.12,195.32,3023.0,190.8915,190.9795,190.7839,190.9795,3023.0
2024-08-14 13:45:00,195.19,195.3,195.16,195.21,4044.0,190.8524,190.9599,190.823,190.8719,4044.0
2024-08-14 13:50:00,195.3,195.46,195.24,195.42,6549.0,190.9599,191.1164,190.9013,191.0773,6549.0
2024-08-14 13:55:00,195.38,195.48,195.31,195.31,3905.0,191.0381,191.1359,190.9697,190.9697,3905.0
2024-08-14 14:00:00,195.28,195.29,194.99,195.19,7438.0,190.9404,190.9501,190.6568,190.8524,7438.0
2024-08-14 14:05:00,195.24,195.31,195.11,195.15,5105.0,190.9013,190.9697,190.7741,190.8133,5105.0
2024-08-14 14:10:00,195.16,195.24,195.12,195.18,5453.0,190.823,190.9013,190.7839,190.8426,5453.0
2024-08-14 14:15:00,195.14,195.22,195.09,195.15,7493.0,190.8035,190.8817,190.7546,190.8133,7493.0
2024-08-14 14:20:00,195.15,195.34,195.14,195.29,3654.0,190.8133,190.999,190.8035,190.9501,3654.0
2024-08-14 14:25:00,195.29,195.41,195.22,195.34,8837.0,190.9501,191.0675,190.8817,190.999,8837.0
2024-08-14 14:30:00,195.36,195.46,195.32,195.37,3404.0,191.0186,191.1164,190.9795,191.0284,3404.0
2024-08-14 14:35:00,195.39,195.43,195.26,195.33,3304.0,191.0479,191.087,190.9208,190.9893,3304.0
2024-08-14 14:40:00,195.34,195.35,195.24,195.28,9168.0,190.999,191.0088,190.9013,190.9404,9168.0
2024-08-14 14:45:00,195.28,195.32,195.15,195.24,6123.0,190.9404,190.9795,190.8133,190.9013,6123.0
2024-08-14 14:50:00,195.25,195.45,195.23,195.41,5875.0,190.911,191.1066,190.8915,191.0675,5875.0
2024-08-14 14:55:00,195.41,195.57,195.4,195.52,4612.0,191.0675,191.2239,191.0577,191.175,4612.0
2024-08-14 15:00:00,195.54,195.58,195.3,195.36,5282.0,191.1946,191.2337,190.9599,191.0186,5282.0
2024-08-14 15:05:00,195.4,195.42,195.11,195.12,5956.0,191.0577,191.0773,190.7741,190.7839,5956.0
2024-08-14 15:10:00,195.05,195.25,194.71,194.75,8563.0,190.7155,190.911,190.383,190.4221,8563.0
2024-08-14 15:15:00,194.75,195.02,194.65,195.0,15633.0,190.4221,190.6861,190.3244,190.6666,15633.0
2024-08-14 15:20:00,194.98,195.15,194.87,195.06,15707.0,190.647,190.8133,190.5395,190.7253,15707.0
2024-08-14 15:25:00,195.09,195.13,194.95,195.08,11149.0,190.7546,190.7937,190.6177,190.7448,11149.0
2024-08-14 15:30:00,195.1,195.11,194.88,194.91,12380.0,190.7644,190.7741,190.5493,190.5786,12380.0
2024-08-14 15:35:00,194.93,195.13,194.93,194.97,8386.0,190.5981,190.7937,190.5981,190.6373,8386.0
2024-08-14 15:40:00,194.95,195.21,194.84,195.1,8188.0,190.6177,190.8719,190.5101,190.7644,8188.0
2024-08-14 15:45:00,195.1,195.22,195.0,195.21,16802.0,190.7644,190.8817,190.6666,190.8719,16802.0
2024-08-14 15:50:00,195.21,195.88,194.76,195.73,65785.0,190.8719,191.527,190.4319,191.3804,65785.0
2024-08-14 15:55:00,195.73,195.96,195.5,195.59,205476.0,191.3804,191.6053,191.1555,191.2435,205476.0
2024-08-15 09:30:00,200.5,200.97,199.19,199.75,75863.0,196.0444,196.5039,194.7635,195.311,75863.0
2024-08-15 09:35:00,199.67,200.05,199.05,199.67,10681.0,195.2328,195.6044,194.6266,195.2328,10681.0
2024-08-15 09:40:00,199.66,199.96,199.24,199.31,42710.0,195.223,195.5164,194.8124,194.8808,42710.0
2024-08-15 09:45:00,199.33,199.58,198.61,198.95,17544.0,194.9004,195.1448,194.1964,194.5288,17544.0
2024-08-15 09:50:00,199.02,199.13,198.62,198.85,20305.0,194.5973,194.7048,194.2061,194.431,20305.0
2024-08-15 09:55:00,198.88,199.14,198.81,198.99,21231.0,194.4604,194.7146,194.3919,194.5679,21231.0
2024-08-15 10:00:00,199.06,199.38,198.69,198.69,31753.0,194.6364,194.9493,194.2746,194.2746,31753.0
2024-08-15 10:05:00,198.65,199.04,198.55,198.88,7835.0,194.2355,194.6168,194.1377,194.4604,7835.0
2024-08-15 10:10:00,198.89,198.98,198.5,198.9,21952.0,194.4701,194.5581,194.0888,194.4799,21952.0
2024-08-15 10:15:00,198.95,199.14,198.66,198.84,20658.0,194.5288,194.7146,194.2453,194.4213,20658.0
2024-08-15 10:20:00,198.9,199.38,198.83,199.21,16469.0,194.4799,194.9493,194.4115,194.783,16469.0
2024-08-15 10:25:00,199.25,199.61,199.25,199.39,9800.0,194.8221,195.1741,194.8221,194.959,9800.0
2024-08-15 10:30:00,199.4,199.4,199.03,199.25,10065.0,194.9688,194.9688,194.607,194.8221,10065.0
2024-08-15 10:35:00,199.25,199.44,199.17,199.36,5782.0,194.8221,195.0079,194.7439,194.9297,5782.0
2024-08-15 10:40:00,199.53,199.8,199.53,199.8,8364.0,195.0959,195.3599,195.0959,195.3599,8364.0
2024-08-15 10:45:00,199.78,200.2,199.77,200.02,21400.0,195.3404,195.751,195.3306,195.575,21400.0
2024-08-15 10:50:00,200.09,200.18,199.86,199.91,6177.0,195.6435,195.7315,195.4186,195.4675,6177.0
2024-08-15 10:55:00,199.92,199.98,199.7,199.98,9955.0,195.4773,195.5359,195.2621,195.5359,9955.0
2024-08-15 11:00:00,199.98,200.33,199.88,200.28,27457.0,195.5359,195.8781,195.4381,195.8293,27457.0
2024-08-15 11:05:00,200.34,200.84,200.28,200.78,14765.0,195.8879,196.3768,195.8293,196.3181,14765.0
2024-08-15 11:10:00,200.78,200.95,200.72,200.95,10325.0,196.3181,196.4844,196.2595,196.4844,10325.0
2024-08-15 11:15:00,200.97,201.43,200.93,201.34,23521.0,196.5039,196.9537,196.4648,196.8657,23521.0
2024-08-15 11:20:00,201.25,201.46,201.13,201.22,14770.0,196.7777,196.983,196.6604,196.7484,14770.0
2024-08-15 11:25:00,201.19,201.45,201.18,201.27,17450.0,196.719,196.9733,196.7093,196.7973,17450.0
2024-08-15 11:30:00,201.28,201.55,201.2,201.51,16756.0,196.807,197.071,196.7288,197.0319,16756.0
2024-08-15 11:35:00,201.48,201.86,201.41,201.79,22753.0,197.0026,197.3741,196.9341,197.3057,22753.0
2024-08-15 11:40:00,201.78,202.3,201.71,202.3,33678.0,197.2959,197.8044,197.2275,197.8044,33678.0
2024-08-15 11:45:00,202.3,202.3,201.85,201.89,26880.0,197.8044,197.8044,197.3644,197.4035,26880.0
2024-08-15 11:50:00,201.91,202.01,201.8,201.88,27950.0,197.423,197.5208,197.3155,197.3937,27950.0
2024-08-15 11:55:00,201.87,201.99,201.74,201.86,20283.0,197.3839,197.5013,197.2568,197.3741,20283.0
2024-08-15 12:00:00,201.83,202.0,201.68,201.96,15083.0,197.3448,197.511,197.1981,197.4719,15083.0
2024-08-15 12:05:00,202.01,202.02,201.8,201.94,14607.0,197.5208,197.5306,197.3155,197.4524,14607.0
2024-08-15 12:10:00,201.92,202.2,201.91,202.03,16871.0,197.4328,197.7066,197.423,197.5404,16871.0
2024-08-15 12:15:00,202.08,202.31,202.02,202.27,14526.0,197.5893,197.8141,197.5306,197.775,14526.0
2024-08-15 12:20:00,202.31,202.5,202.25,202.5,11255.0,197.8141,197.9999,197.7555,197.9999,11255.0
2024-08-15 12:25:00,202.47,202.72,202.45,202.65,7745.0,197.9706,198.215,197.951,198.1466,7745.0
2024-08-15 12:30:00,202.58,202.65,202.23,202.39,10796.0,198.0781,198.1466,197.7359,197.8924,10796.0
2024-08-15 12:35:00,202.44,202.45,202.24,202.3,10751.0,197.9413,197.951,197.7457,197.8044,10751.0
2024-08-15 12:40:00,202.31,202.31,201.94,202.16,13319.0,197.8141,197.8141,197.4524,197.6675,13319.0
2024-08-15 12:45:00,202.21,202.22,201.23,201.29,14318.0,197.7164,197.7261,196.7581,196.8168,14318.0
2024-08-15 12:50:00,201.35,201.7,201.29,201.7,25827.0,196.8755,197.2177,196.8168,197.2177,25827.0
2024-08-15 12:55:00,201.69,202.0,201.63,201.91,57135.0,197.2079,197.511,197.1493,197.423,57135.0
2024-08-15 13:00:00,201.89,202.26,201.62,202.24,15348.0,197.4035,197.7653,197.1395,197.7457,15348.0
2024-08-15 13:05:00,202.24,202.3,201.76,201.8,16970.0,197.7457,197.8044,197.2764,197.3155,16970.0
2024-08-15 13:10:00,201.79,201.88,201.58,201.78,28888.0,197.3057,197.3937,197.1004,197.2959,28888.0
2024-08-15 13:15:00,201.74,202.02,201.63,201.75,13648.0,197.2568,197.5306,197.1493,197.2666,13648.0
2024-08-15 13:20:00,201.66,201.86,201.66,201.71,4695.0,197.1786,197.3741,197.1786,197.2275,4695.0
2024-08-15 13:25:00,201.68,201.96,201.68,201.9,6401.0,197.1981,197.4719,197.1981,197.4133,6401.0
2024-08-15 13:30:00,201.92,202.02,201.83,201.88,12315.0,197.4328,197.5306,197.3448,197.3937,12315.0
2024-08-15 13:35:00,201.89,202.22,201.78,202.21,74091.0,197.4035,197.7261,197.2959,197.7164,74091.0
2024-08-15 13:40:00,202.24,202.41,202.17,202.34,15050.0,197.7457,197.9119,197.6773,197.8435,15050.0
2024-08-15 13:45:00,202.36,202.74,202.34,202.73,13374.0,197.863,198.2346,197.8435,198.2248,13374.0
2024-08-15 13:50:00,202.77,202.77,202.55,202.63,15809.0,198.2639,198.2639,198.0488,198.127,15809.0
2024-08-15 13:55:00,202.59,202.87,202.58,202.75,18909.0,198.0879,198.3617,198.0781,198.2444,18909.0
2024-08-15 14:00:00,202.76,203.11,202.72,203.0,13686.0,198.2541,198.5964,198.215,198.4888,13686.0
2024-08-15 14:05:00,203.0,203.15,202.96,203.04,14016.0,198.4888,198.6355,198.4497,198.5279,14016.0
2024-08-15 14:10:00,203.06,203.16,202.85,202.85,32754.0,198.5475,198.6453,198.3421,198.3421,32754.0
2024-08-15 14:15:00,202.81,203.0,202.53,203.0,13407.0,198.303,198.4888,198.0293,198.4888,13407.0
2024-08-15 14:20:00,203.09,203.09,202.76,202.79,14571.0,198.5768,198.5768,198.2541,198.2835,14571.0
2024-08-15 14:25:00,202.79,202.92,202.58,202.58,17737.0,198.2835,198.4106,198.0781,198.0781,17737.0
2024-08-15 14:30:00,202.59,202.69,202.46,202.69,10967.0,198.0879,198.1857,197.9608,198.1857,10967.0
2024-08-15 14:35:00,202.64,202.83,202.5,202.72,26072.0,198.1368,198.3226,197.9999,198.215,26072.0
2024-08-15 14:40:00,202.67,202.73,202.49,202.66,26905.0,198.1661,198.2248,197.9901,198.1564,26905.0
2024-08-15 14:45:00,202.71,202.71,202.51,202.55,12870.0,198.2053,198.2053,198.0097,198.0488,12870.0
2024-08-15 14:50:00,202.53,202.64,202.26,202.59,17698.0,198.0293,198.1368,197.7653,198.0879,17698.0
2024-08-15 14:55:00,202.6,202.62,202.34,202.37,16636.0,198.0977,198.1173,197.8435,197.8728,16636.0
2024-08-15 15:00:00,202.37,202.37,201.45,201.53,61274.0,197.8728,197.8728,196.9733,197.0515,61274.0
2024-08-15 15:05:00,201.53,201.89,201.46,201.82,33439.0,197.0515,197.4035,196.983,197.335,33439.0
2024-08-15 15:10:00,201.81,201.82,201.43,201.65,28377.0,197.3253,197.335,196.9537,197.1688,28377.0
2024-08-15 15:15:00,201.66,201.92,201.46,201.88,21818.0,197.1786,197.4328,196.983,197.3937,21818.0
2024-08-15 15:20:00,201.88,202.19,201.78,202.11,17959.0,197.3937,197.6968,197.2959,197.6186,17959.0
2024-08-15 15:25:00,202.06,202.21,201.81,201.94,58346.0,197.5697,197.7164,197.3253,197.4524,58346.0
2024-08-15 15:30:00,201.93,202.11,201.89,202.07,25737.0,197.4426,197.6186,197.4035,197.5795,25737.0
2024-08-15 15:35:00,202.1,202.12,201.84,201.84,40979.0,197.6088,197.6284,197.3546,197.3546,40979.0
2024-08-15 15:40:00,201.87,202.69,201.81,202.58,32689.0,197.3839,198.1857,197.3253,198.0781,32689.0
2024-08-15 15:45:00,202.56,202.68,202.18,202.27,44272.0,198.0586,198.1759,197.687,197.775,44272.0
2024-08-15 15:50:00,202.23,202.63,201.75,201.87,106156.0,197.7359,198.127,197.2666,197.3839,106156.0
2024-08-15 15:55:00,202.05,202.47,201.72,201.95,225089.0,197.5599,197.9706,197.2373,197.4621,225089.0
2024-08-16 09:30:00,201.93,202.45,200.32,201.06,227559.0,197.4426,197.951,195.8684,196.5919,227559.0
2024-08-16 09:35:00,201.08,201.08,199.8,200.34,28150.0,196.6115,196.6115,195.3599,195.8879,28150.0
2024-08-16 09:40:00,200.41,200.67,199.95,200.27,37880.0,195.9564,196.2106,195.5066,195.8195,37880.0
2024-08-16 09:45:00,200.28,200.28,198.81,199.4,77364.0,195.8293,195.8293,194.3919,194.9688,77364.0
2024-08-16 09:50:00,199.3,200.11,199.16,199.92,37561.0,194.871,195.663,194.7341,195.4773,37561.0
2024-08-16 09:55:00,200.0,200.05,198.86,199.02,29681.0,195.5555,195.6044,194.4408,194.5973,29681.0
2024-08-16 10:00:00,199.04,199.37,198.94,199.23,46655.0,194.6168,194.9395,194.519,194.8026,46655.0
2024-08-16 10:05:00,199.21,199.69,199.01,199.57,40424.0,194.783,195.2524,194.5875,195.135,40424.0
2024-08-16 10:10:00,199.7,200.23,199.41,199.56,38535.0,195.2621,195.7804,194.9786,195.1253,38535.0
2024-08-16 10:15:00,199.63,200.11,199.58,199.93,37704.0,195.1937,195.663,195.1448,195.487,37704.0
2024-08-16 10:20:00,199.91,200.12,199.63,199.83,18139.0,195.4675,195.6728,195.1937,195.3893,18139.0
2024-08-16 10:25:00,199.82,199.83,199.28,199.42,46338.0,195.3795,195.3893,194.8515,194.9884,46338.0
2024-08-16 10:30:00,199.5,199.98,199.47,199.91,35934.0,195.0666,195.5359,195.0373,195.4675,35934.0
2024-08-16 10:35:00,199.9,200.26,199.24,199.24,18739.0,195.4577,195.8097,194.8124,194.8124,18739.0
2024-08-16 10:40:00,199.22,199.29,198.76,198.96,25589.0,194.7928,194.8613,194.343,194.5386,25589.0
2024-08-16 10:45:00,199.09,199.22,198.44,198.59,15409.0,194.6657,194.7928,194.0301,194.1768,15409.0
2024-08-16 10:50:00,198.74,199.36,198.66,198.76,18960.0,194.3235,194.9297,194.2453,194.343,18960.0
2024-08-16 10:55:00,198.76,199.06,198.64,198.8,20421.0,194.343,194.6364,194.2257,194.3821,20421.0
2024-08-16 11:00:00,198.8,198.88,198.7,198.88,41657.0,194.3821,194.4604,194.2844,194.4604,41657.0
2024-08-16 11:05:00,198.89,199.05,198.63,198.87,40206.0,194.4701,194.6266,194.2159,194.4506,40206.0
2024-08-16 11:10:00,198.91,198.96,198.58,198.71,40326.0,194.4897,194.5386,194.167,194.2941,40326.0
2024-08-16 11:15:00,198.81,198.87,198.46,198.51,16704.0,194.3919,194.4506,194.0497,194.0986,16704.0
2024-08-16 11:20:00,198.48,198.78,198.35,198.72,22610.0,194.0693,194.3626,193.9421,194.3039,22610.0
2024-08-16 11:25:00,198.59,198.8,198.42,198.59,28244.0,194.1768,194.3821,194.0106,194.1768,28244.0
2024-08-16 11:30:00,198.55,198.78,198.36,198.37,26857.0,194.1377,194.3626,193.9519,193.9617,26857.0
2024-08-16 11:35:00,198.36,198.6,198.26,198.32,19638.0,193.9519,194.1866,193.8541,193.9128,19638.0
2024-08-16 11:40:00,198.31,198.61,198.18,198.47,36780.0,193.903,194.1964,193.7759,194.0595,36780.0
2024-08-16 11:45:00,198.42,198.71,198.42,198.62,24955.0,194.0106,194.2941,194.0106,194.2061,24955.0
2024-08-16 11:50:00,198.61,198.86,198.46,198.78,21049.0,194.1964,194.4408,194.0497,194.3626,21049.0
2024-08-16 11:55:00,198.72,199.02,198.57,198.97,18527.0,194.3039,194.5973,194.1573,194.5484,18527.0
2024-08-16 12:00:00,198.92,199.24,198.8,199.17,7573.0,194.4995,194.8124,194.3821,194.7439,7573.0
2024-08-16 12:05:00,199.15,199.22,198.95,198.97,16475.0,194.7244,194.7928,194.5288,194.5484,16475.0
2024-08-16 12:10:00,199.06,199.57,199.0,199.34,45609.0,194.6364,195.135,194.5777,194.9101,45609.0
2024-08-16 12:15:00,199.42,199.45,199.25,199.36,12840.0,194.9884,195.0177,194.8221,194.9297,12840.0
2024-08-16 12:20:00,199.35,199.82,199.34,199.82,8686.0,194.9199,195.3795,194.9101,195.3795,8686.0
2024-08-16 12:25:00,199.81,199.86,199.47,199.74,8275.0,195.3697,195.4186,195.0373,195.3013,8275.0
2024-08-16 12:30:00,199.73,200.14,199.65,200.1,8031.0,195.2915,195.6924,195.2133,195.6533,8031.0
2024-08-16 12:35:00,200.05,200.41,199.98,200.41,10653.0,195.6044,195.9564,195.5359,195.9564,10653.0
2024-08-16 12:40:00,200.41,200.46,200.16,200.2,11238.0,195.9564,196.0053,195.7119,195.751,11238.0
2024-08-16 12:45:00,200.2,200.43,199.98,200.38,12610.0,195.751,195.9759,195.5359,195.927,12610.0
2024-08-16 12:50:00,200.38,200.44,200.26,200.44,5852.0,195.927,195.9857,195.8097,195.9857,5852.0
2024-08-16 12:55:00,200.49,200.73,200.38,200.64,6151.0,196.0346,196.2693,195.927,196.1813,6151.0
2024-08-16 13:00:00,200.71,200.71,200.34,200.37,5860.0,196.2497,196.2497,195.8879,195.9173,5860.0
2024-08-16 13:05:00,200.38,200.44,200.31,200.39,10046.0,195.927,195.9857,195.8586,195.9368,10046.0
2024-08-16 13:10:00,200.4,200.56,200.3,200.44,5336.0,195.9466,196.103,195.8488,195.9857,5336.0
2024-08-16 13:15:00,200.4,200.41,199.83,199.91,17375.0,195.9466,195.9564,195.3893,195.4675,17375.0
2024-08-16 13:20:00,199.91,200.0,199.79,199.81,43362.0,195.4675,195.5555,195.3501,195.3697,43362.0
2024-08-16 13:25:00,199.71,199.99,199.58,199.85,22605.0,195.2719,195.5457,195.1448,195.4088,22605.0
2024-08-16 13:30:00,199.85,199.98,199.8,199.98,5774.0,195.4088,195.5359,195.3599,195.5359,5774.0
2024-08-16 13:35:00,199.94,200.38,199.93,200.38,11878.0,195.4968,195.927,195.487,195.927,11878.0
2024-08-16 13:40:00,200.29,200.43,200.0,200.42,20044.0,195.839,195.9759,195.5555,195.9661,20044.0
2024-08-16 13:45:00,200.39,200.44,200.24,200.4,14808.0,195.9368,195.9857,195.7901,195.9466,14808.0
2024-08-16 13:50:00,200.38,200.38,199.97,200.06,9601.0,195.927,195.927,195.5261,195.6141,9601.0
2024-08-16 13:55:00,200.07,200.6,200.07,200.52,8646.0,195.6239,196.1421,195.6239,196.0639,8646.0
2024-08-16 14:00:00,200.57,200.57,200.18,200.29,8776.0,196.1128,196.1128,195.7315,195.839,8776.0
2024-08-16 14:05:00,200.24,200.26,200.1,200.18,7040.0,195.7901,195.8097,195.6533,195.7315,7040.0
2024-08-16 14:10:00,200.17,200.24,199.83,199.9,16743.0,195.7217,195.7901,195.3893,195.4577,16743.0
2024-08-16 14:15:00,199.88,200.02,199.8,199.99,8091.0,195.4381,195.575,195.3599,195.5457,8091.0
2024-08-16 14:20:00,199.94,200.15,199.91,199.97,4574.0,195.4968,195.7021,195.4675,195.5261,4574.0
2024-08-16 14:25:00,199.97,200.24,199.97,200.03,6400.0,195.5261,195.7901,195.5261,195.5848,6400.0
2024-08-16 14:30:00,200.08,200.12,199.7,200.02,18480.0,195.6337,195.6728,195.2621,195.575,18480.0
2024-08-16 14:35:00,200.05,200.12,199.81,199.9,14594.0,195.6044,195.6728,195.3697,195.4577,14594.0
2024-08-16 14:40:00,199.96,200.07,199.82,199.83,8137.0,195.5164,195.6239,195.3795,195.3893,8137.0
2024-08-16 14:45:00,199.8,199.9,199.68,199.78,20042.0,195.3599,195.4577,195.2426,195.3404,20042.0
2024-08-16 14:50:00,199.82,199.87,199.68,199.83,16097.0,195.3795,195.4284,195.2426,195.3893,16097.0
2024-08-16 14:55:00,199.84,200.08,199.84,200.05,7427.0,195.399,195.6337,195.399,195.6044,7427.0
2024-08-16 15:00:00,200.05,200.33,200.02,200.1,18915.0,195.6044,195.8781,195.575,195.6533,18915.0
2024-08-16 15:05:00,200.08,200.19,199.96,200.07,11761.0,195.6337,195.7413,195.5164,195.6239,11761.0
2024-08-16 15:10:00,200.09,200.19,199.96,200.14,8260.0,195.6435,195.7413,195.5164,195.6924,8260.0
2024-08-16 15:15:00,200.11,200.11,199.96,200.05,9104.0,195.663,195.663,195.5164,195.6044,9104.0
2024-08-16 15:20:00,200.05,200.16,199.93,200.03,17139.0,195.6044,195.7119,195.487,195.5848,17139.0
2024-08-16 15:25:00,199.98,200.13,199.84,199.94,18834.0,195.5359,195.6826,195.399,195.4968,18834.0
2024-08-16 15:30:00,199.97,200.16,199.84,200.13,18957.0,195.5261,195.7119,195.399,195.6826,18957.0
2024-08-16 15:35:00,200.13,200.22,200.04,200.17,18505.0,195.6826,195.7706,195.5946,195.7217,18505.0
2024-08-16 15:40:00,200.13,200.16,199.86,199.99,36764.0,195.6826,195.7119,195.4186,195.5457,36764.0
2024-08-16 15:45:00,199.99,200.16,199.78,200.04,41721.0,195.5457,195.7119,195.3404,195.5946,41721.0
2024-08-16 15:50:00,200.05,200.68,199.68,200.66,111140.0,195.6044,196.2204,195.2426,196.2008,111140.0
2024-08-16 15:55:00,200.62,200.8,200.38,200.55,225319.0,196.1617,196.3377,195.927,196.0933,225319.0
2024-08-19 09:30:00,200.58,200.58,199.66,200.16,59815.0,196.1226,196.1226,195.223,195.7119,59815.0
2024-08-19 09:35:00,200.2,200.2,199.29,200.01,18415.0,195.751,195.751,194.8613,195.5653,18415.0
2024-08-19 09:40:00,199.94,200.18,199.8,199.91,13500.0,195.4968,195.7315,195.3599,195.4675,13500.0
2024-08-19 09:45:00,199.87,199.93,199.48,199.68,10227.0,195.4284,195.487,195.047,195.2426,10227.0
2024-08-19 09:50:00,199.75,199.88,199.36,199.36,10987.0,195.311,195.4381,194.9297,194.9297,10987.0
2024-08-19 09:55:00,199.25,199.35,199.11,199.3,14652.0,194.8221,194.9199,194.6853,194.871,14652.0
2024-08-19 10:00:00,199.33,199.37,198.9,199.25,20325.0,194.9004,194.9395,194.4799,194.8221,20325.0
2024-08-19 10:05:00,199.25,199.9,199.15,199.76,11026.0,194.8221,195.4577,194.7244,195.3208,11026.0
2024-08-19 10:10:00,199.82,199.89,199.48,199.48,4591.0,195.3795,195.4479,195.047,195.047,4591.0
2024-08-19 10:15:00,199.64,199.69,199.12,199.25,5995.0,195.2035,195.2524,194.695,194.8221,5995.0
2024-08-19 10:20:00,199.24,199.55,199.23,199.41,7863.0,194.8124,195.1155,194.8026,194.9786,7863.0
2024-08-19 10:25:00,199.53,199.8,199.47,199.75,9634.0,195.0959,195.3599,195.0373,195.311,9634.0
2024-08-19 10:30:00,199.66,199.75,199.44,199.54,17429.0,195.223,195.311,195.0079,195.1057,17429.0
2024-08-19 10:35:00,199.57,199.59,199.33,199.43,28939.0,195.135,195.1546,194.9004,194.9981,28939.0
2024-08-19 10:40:00,199.41,199.44,199.19,199.19,9073.0,194.9786,195.0079,194.7635,194.7635,9073.0
2024-08-19 10:45:00,199.23,199.38,199.15,199.18,11011.0,194.8026,194.9493,194.7244,194.7537,11011.0
2024-08-19 10:50:00,199.19,199.57,199.18,199.51,22791.0,194.7635,195.135,194.7537,195.0764,22791.0
2024-08-19 10:55:00,199.56,199.56,199.12,199.2,6339.0,195.1253,195.1253,194.695,194.7733,6339.0
2024-08-19 11:00:00,199.26,199.31,199.0,199.04,13262.0,194.8319,194.8808,194.5777,194.6168,13262.0
2024-08-19 11:05:00,199.05,199.19,199.0,199.1,7509.0,194.6266,194.7635,194.5777,194.6755,7509.0
2024-08-19 11:10:00,199.12,199.12,198.61,198.61,26978.0,194.695,194.695,194.1964,194.1964,26978.0
2024-08-19 11:15:00,198.63,198.68,198.33,198.52,11354.0,194.2159,194.2648,193.9226,194.1084,11354.0
2024-08-19 11:20:00,198.52,198.67,198.46,198.59,14737.0,194.1084,194.255,194.0497,194.1768,14737.0
2024-08-19 11:25:00,198.62,198.62,198.38,198.38,20089.0,194.2061,194.2061,193.9715,193.9715,20089.0
2024-08-19 11:30:00,198.39,198.61,198.35,198.53,21329.0,193.9813,194.1964,193.9421,194.1181,21329.0
2024-08-19 11:35:00,198.61,198.87,198.41,198.46,11352.0,194.1964,194.4506,194.0008,194.0497,11352.0
2024-08-19 11:40:00,198.47,198.53,198.22,198.29,18933.0,194.0595,194.1181,193.815,193.8835,18933.0
2024-08-19 11:45:00,198.24,198.34,198.15,198.34,18742.0,193.8346,193.9324,193.7466,193.9324,18742.0
2024-08-19 11:50:00,198.34,198.74,198.31,198.62,5802.0,193.9324,194.3235,193.903,194.2061,5802.0
2024-08-19 11:55:00,198.68,198.71,198.0,198.25,9806.0,194.2648,194.2941,193.5999,193.8444,9806.0
2024-08-19 12:00:00,198.3,198.46,198.07,198.23,10081.0,193.8933,194.0497,193.6684,193.8248,10081.0
2024-08-19 12:05:00,198.31,198.36,198.17,198.26,8630.0,193.903,193.9519,193.7661,193.8541,8630.0
2024-08-19 12:10:00,198.25,198.38,198.23,198.25,5090.0,193.8444,193.9715,193.8248,193.8444,5090.0
2024-08-19 12:15:00,198.25,198.43,198.21,198.38,7841.0,193.8444,194.0204,193.8053,193.9715,7841.0
2024-08-19 12:20:00,198.38,198.49,198.34,198.42,6601.0,193.9715,194.079,193.9324,194.0106,6601.0
2024-08-19 12:25:00,198.4,198.53,198.4,198.53,6170.0,193.991,194.1181,193.991,194.1181,6170.0
2024-08-19 12:30:00,198.49,198.61,198.39,198.51,9999.0,194.079,194.1964,193.9813,194.0986,9999.0
2024-08-19 12:35:00,198.53,198.62,198.44,198.59,3480.0,194.1181,194.2061,194.0301,194.1768,3480.0
2024-08-19 12:40:00,198.59,198.63,198.4,198.41,12684.0,194.1768,194.2159,193.991,194.0008,12684.0
2024-08-19 12:45:00,198.41,198.71,198.39,198.65,8151.0,194.0008,194.2941,193.9813,194.2355,8151.0
2024-08-19 12:50:00,198.7,198.77,198.66,198.73,6480.0,194.2844,194.3528,194.2453,194.3137,6480.0
2024-08-19 12:55:00,198.74,198.85,198.66,198.85,18438.0,194.3235,194.431,194.2453,194.431,18438.0
2024-08-19 13:00:00,198.85,199.15,198.85,199.1,12484.0,194.431,194.7244,194.431,194.6755,12484.0
2024-08-19 13:05:00,199.05,199.1,198.93,199.01,5253.0,194.6266,194.6755,194.5093,194.5875,5253.0
2024-08-19 13:10:00,198.98,198.98,198.76,198.86,7851.0,194.5581,194.5581,194.343,194.4408,7851.0
2024-08-19 13:15:00,198.78,198.93,198.72,198.83,11315.0,194.3626,194.5093,194.3039,194.4115,11315.0
2024-08-19 13:20:00,198.93,199.07,198.83,199.02,18387.0,194.5093,194.6461,194.4115,194.5973,18387.0
2024-08-19 13:25:00,199.06,199.34,199.05,199.31,24831.0,194.6364,194.9101,194.6266,194.8808,24831.0
2024-08-19 13:30:00,199.31,199.48,199.21,199.38,16472.0,194.8808,195.047,194.783,194.9493,16472.0
2024-08-19 13:35:00,199.37,199.59,199.36,199.48,8374.0,194.9395,195.1546,194.9297,195.047,8374.0
2024-08-19 13:40:00,199.5,199.61,199.47,199.56,9230.0,195.0666,195.1741,195.0373,195.1253,9230.0
2024-08-19 13:45:00,199.59,199.59,199.34,199.4,8911.0,195.1546,195.1546,194.9101,194.9688,8911.0
2024-08-19 13:50:00,199.44,199.5,199.39,199.47,6830.0,195.0079,195.0666,194.959,195.0373,6830.0
2024-08-19 13:55:00,199.45,199.82,199.45,199.81,12021.0,195.0177,195.3795,195.0177,195.3697,12021.0
2024-08-19 14:00:00,199.78,199.91,199.7,199.86,13952.0,195.3404,195.4675,195.2621,195.4186,13952.0
2024-08-19 14:05:00,199.87,199.93,199.85,199.89,6635.0,195.4284,195.487,195.4088,195.4479,6635.0
2024-08-19 14:10:00,199.89,200.03,199.84,199.88,13411.0,195.4479,195.5848,195.399,195.4381,13411.0
2024-08-19 14:15:00,199.88,200.0,199.87,199.96,9207.0,195.4381,195.5555,195.4284,195.5164,9207.0
2024-08-19 14:20:00,199.93,200.11,199.87,200.07,5458.0,195.487,195.663,195.4284,195.6239,5458.0
2024-08-19 14:25:00,200.07,200.25,200.03,200.24,19243.0,195.6239,195.7999,195.5848,195.7901,19243.0
2024-08-19 14:30:00,200.24,200.38,200.23,200.34,12962.0,195.7901,195.927,195.7804,195.8879,12962.0
2024-08-19 14:35:00,200.34,200.35,200.19,200.25,11253.0,195.8879,195.8977,195.7413,195.7999,11253.0
2024-08-19 14:40:00,200.22,200.75,200.22,200.74,15098.0,195.7706,196.2888,195.7706,196.279,15098.0
2024-08-19 14:45:00,200.76,201.05,200.76,200.88,10226.0,196.2986,196.5821,196.2986,196.4159,10226.0
2024-08-19 14:50:00,200.82,200.99,200.76,200.85,8572.0,196.3573,196.5235,196.2986,196.3866,8572.0
2024-08-19 14:55:00,200.82,200.85,200.69,200.69,9233.0,196.3573,196.3866,196.2301,196.2301,9233.0
2024-08-19 15:00:00,200.67,200.67,200.49,200.49,17652.0,196.2106,196.2106,196.0346,196.0346,17652.0
2024-08-19 15:05:00,200.46,200.68,200.44,200.52,43802.0,196.0053,196.2204,195.9857,196.0639,43802.0
2024-08-19 15:10:00,200.52,200.54,200.26,200.31,32135.0,196.0639,196.0835,195.8097,195.8586,32135.0
2024-08-19 15:15:00,200.31,200.38,200.07,200.15,24943.0,195.8586,195.927,195.6239,195.7021,24943.0
2024-08-19 15:20:00,200.07,200.23,200.07,200.2,13009.0,195.6239,195.7804,195.6239,195.751,13009.0
2024-08-19 15:25:00,200.17,200.29,200.14,200.19,33633.0,195.7217,195.839,195.6924,195.7413,33633.0
2024-08-19 15:30:00,200.14,200.27,200.09,200.15,22546.0,195.6924,195.8195,195.6435,195.7021,22546.0
2024-08-19 15:35:00,200.15,200.18,199.85,199.86,21322.0,195.7021,195.7315,195.4088,195.4186,21322.0
2024-08-19 15:40:00,199.89,199.91,199.58,199.61,28273.0,195.4479,195.4675,195.1448,195.1741,28273.0
2024-08-19 15:45:00,199.62,199.62,199.21,199.42,40639.0,195.1839,195.1839,194.783,194.9884,40639.0
2024-08-19 15:50:00,199.38,200.84,199.36,200.77,83646.0,194.9493,196.3768,194.9297,196.3084,83646.0
2024-08-19 15:55:00,200.85,200.87,200.41,200.64,334632.0,196.3866,196.4061,195.9564,196.1813,334632.0
2024-08-20 09:30:00,200.44,200.52,199.32,199.76,57795.0,195.9857,196.0639,194.8906,195.3208,57795.0
2024-08-20 09:35:00,199.63,199.87,199.4,199.87,16162.0,195.1937,195.4284,194.9688,195.4284,16162.0
2024-08-20 09:40:00,199.77,200.45,199.63,200.24,7212.0,195.3306,195.9955,195.1937,195.7901,7212.0
2024-08-20 09:45:00,200.06,200.48,199.9,200.25,12834.0,195.6141,196.0248,195.4577,195.7999,12834.0
2024-08-20 09:50:00,200.31,200.4,199.96,200.3,13545.0,195.8586,195.9466,195.5164,195.8488,13545.0
2024-08-20 09:55:00,200.43,200.49,200.18,200.43,9180.0,195.9759,196.0346,195.7315,195.9759,9180.0
2024-08-20 10:00:00,200.44,200.66,199.97,199.97,14555.0,195.9857,196.2008,195.5261,195.5261,14555.0
2024-08-20 10:05:00,199.96,200.23,199.96,200.17,7717.0,195.5164,195.7804,195.5164,195.7217,7717.0
2024-08-20 10:10:00,200.12,200.12,199.08,199.16,12067.0,195.6728,195.6728,194.6559,194.7341,12067.0
2024-08-20 10:15:00,199.11,199.11,198.32,198.81,26654.0,194.6853,194.6853,193.9128,194.3919,26654.0
2024-08-20 10:20:00,198.82,199.04,198.57,198.59,9631.0,194.4017,194.6168,194.1573,194.1768,9631.0
2024-08-20 10:25:00,198.75,199.09,198.68,199.04,21456.0,194.3333,194.6657,194.2648,194.6168,21456.0
2024-08-20 10:30:00,198.98,199.3,198.98,199.3,21111.0,194.5581,194.871,194.5581,194.871,21111.0
2024-08-20 10:35:00,199.25,199.26,198.46,198.51,36901.0,194.8221,194.8319,194.0497,194.0986,36901.0
2024-08-20 10:40:00,198.5,198.64,198.27,198.44,52518.0,194.0888,194.2257,193.8639,194.0301,52518.0
2024-08-20 10:45:00,198.47,199.03,198.45,198.96,30173.0,194.0595,194.607,194.0399,194.5386,30173.0
2024-08-20 10:50:00,198.95,198.95,198.73,198.86,6849.0,194.5288,194.5288,194.3137,194.4408,6849.0
2024-08-20 10:55:00,198.79,198.88,198.28,198.43,13383.0,194.3724,194.4604,193.8737,194.0204,13383.0
2024-08-20 11:00:00,198.47,198.67,198.19,198.55,23518.0,194.0595,194.255,193.7857,194.1377,23518.0
2024-08-20 11:05:00,198.54,198.62,198.09,198.34,25467.0,194.1279,194.2061,193.6879,193.9324,25467.0
2024-08-20 11:10:00,198.39,198.48,198.15,198.27,13754.0,193.9813,194.0693,193.7466,193.8639,13754.0
2024-08-20 11:15:00,198.31,202.35,198.21,201.23,435580.0,193.903,197.8533,193.8053,196.7581,435580.0
2024-08-20 11:20:00,201.21,204.45,201.08,203.09,436678.0,196.7386,199.9066,196.6115,198.5768,436678.0
2024-08-20 11:25:00,203.07,204.45,202.31,203.34,262081.0,198.5573,199.9066,197.8141,198.8213,262081.0
2024-08-20 11:30:00,203.21,203.8,201.54,202.04,74674.0,198.6941,199.271,197.0613,197.5501,74674.0
2024-08-20 11:35:00,201.86,202.48,201.7,202.39,56590.0,197.3741,197.9804,197.2177,197.8924,56590.0
2024-08-20 11:40:00,202.39,202.74,201.76,201.84,70818.0,197.8924,198.2346,197.2764,197.3546,70818.0
2024-08-20 11:45:00,201.61,202.17,201.58,201.63,22207.0,197.1297,197.6773,197.1004,197.1493,22207.0
2024-08-20 11:50:00,201.75,203.42,201.71,203.2,63273.0,197.2666,198.8995,197.2275,198.6844,63273.0
2024-08-20 11:55:00,203.25,203.25,202.54,203.1,13896.0,198.7333,198.7333,198.039,198.5866,13896.0
2024-08-20 12:00:00,203.04,204.22,202.89,203.46,104169.0,198.5279,199.6817,198.3813,198.9386,104169.0
2024-08-20 12:05:00,203.46,203.64,202.96,203.17,22775.0,198.9386,199.1146,198.4497,198.655,22775.0
2024-08-20 12:10:00,203.14,203.39,202.92,202.98,24083.0,198.6257,198.8701,198.4106,198.4693,24083.0
2024-08-20 12:15:00,203.07,203.12,202.53,202.61,73878.0,198.5573,198.6061,198.0293,198.1075,73878.0
2024-08-20 12:20:00,202.54,202.98,202.31,202.53,46522.0,198.039,198.4693,197.8141,198.0293,46522.0
2024-08-20 12:25:00,202.61,202.72,202.03,202.12,13686.0,198.1075,198.215,197.5404,197.6284,13686.0
2024-08-20 12:30:00,202.11,202.3,201.97,202.18,31143.0,197.6186,197.8044,197.4817,197.687,31143.0
2024-08-20 12:35:00,202.08,202.1,201.54,201.75,20079.0,197.5893,197.6088,197.0613,197.2666,20079.0
2024-08-20 12:40:00,201.81,201.81,201.43,201.47,37686.0,197.3253,197.3253,196.9537,196.9928,37686.0
2024-08-20 12:45:00,201.47,201.74,201.43,201.62,17095.0,196.9928,197.2568,196.9537,197.1395,17095.0
2024-08-20 12:50:00,201.65,201.69,201.04,201.06,15099.0,197.1688,197.2079,196.5724,196.5919,15099.0
2024-08-20 12:55:00,201.02,201.46,200.88,201.46,35314.0,196.5528,196.983,196.4159,196.983,35314.0
2024-08-20 13:00:00,201.43,201.48,200.62,200.76,36007.0,196.9537,197.0026,196.1617,196.2986,36007.0
2024-08-20 13:05:00,200.76,201.09,200.71,200.98,54823.0,196.2986,196.6213,196.2497,196.5137,54823.0
2024-08-20 13:10:00,201.02,201.3,200.88,201.18,14132.0,196.5528,196.8266,196.4159,196.7093,14132.0
2024-08-20 13:15:00,201.14,201.29,201.05,201.13,13623.0,196.6701,196.8168,196.5821,196.6604,13623.0
2024-08-20 13:20:00,201.14,201.21,200.79,201.02,29153.0,196.6701,196.7386,196.3279,196.5528,29153.0
2024-08-20 13:25:00,201.02,201.45,200.95,201.38,16791.0,196.5528,196.9733,196.4844,196.9048,16791.0
2024-08-20 13:30:00,201.45,201.68,201.41,201.48,16042.0,196.9733,197.1981,196.9341,197.0026,16042.0
2024-08-20 13:35:00,201.58,201.58,201.04,201.04,25410.0,197.1004,197.1004,196.5724,196.5724,25410.0
2024-08-20 13:40:00,201.05,201.41,200.99,201.19,11923.0,196.5821,196.9341,196.5235,196.719,11923.0
2024-08-20 13:45:00,201.21,201.84,201.16,201.78,48787.0,196.7386,197.3546,196.6897,197.2959,48787.0
2024-08-20 13:50:00,201.74,201.79,201.35,201.5,47063.0,197.2568,197.3057,196.8755,197.0221,47063.0
2024-08-20 13:55:00,201.5,201.62,201.46,201.62,42870.0,197.0221,197.1395,196.983,197.1395,42870.0
2024-08-20 14:00:00,201.59,201.84,201.53,201.78,31878.0,197.1101,197.3546,197.0515,197.2959,31878.0
2024-08-20 14:05:00,201.81,201.98,201.8,201.93,23395.0,197.3253,197.4915,197.3155,197.4426,23395.0
2024-08-20 14:10:00,201.95,202.27,201.89,202.24,26492.0,197.4621,197.775,197.4035,197.7457,26492.0
2024-08-20 14:15:00,202.23,202.83,202.19,202.83,14139.0,197.7359,198.3226,197.6968,198.3226,14139.0
2024-08-20 14:20:00,202.86,203.23,202.75,203.08,29245.0,198.3519,198.7137,198.2444,198.567,29245.0
2024-08-20 14:25:00,203.08,203.49,203.04,203.33,27828.0,198.567,198.9679,198.5279,198.8115,27828.0
2024-08-20 14:30:00,203.27,203.8,203.27,203.59,29663.0,198.7528,199.271,198.7528,199.0657,29663.0
2024-08-20 14:35:00,203.64,203.79,203.46,203.65,28737.0,199.1146,199.2613,198.9386,199.1244,28737.0
2024-08-20 14:40:00,203.65,203.75,203.52,203.72,68811.0,199.1244,199.2221,198.9973,199.1928,68811.0
2024-08-20 14:45:00,203.75,203.9,203.63,203.7,32989.0,199.2221,199.3688,199.1048,199.1733,32989.0
2024-08-20 14:50:00,203.71,203.86,203.6,203.84,53533.0,199.183,199.3297,199.0755,199.3101,53533.0
2024-08-20 14:55:00,203.8,204.06,203.72,203.99,49900.0,199.271,199.5253,199.1928,199.4568,49900.0
2024-08-20 15:00:00,203.99,204.04,203.91,203.95,68430.0,199.4568,199.5057,199.3786,199.4177,68430.0
2024-08-20 15:05:00,203.92,203.94,203.2,203.26,46821.0,199.3884,199.4079,198.6844,198.743,46821.0
2024-08-20 15:10:00,203.26,203.54,203.15,203.18,83385.0,198.743,199.0168,198.6355,198.6648,83385.0
2024-08-20 15:15:00,203.18,203.18,202.48,202.76,37294.0,198.6648,198.6648,197.9804,198.2541,37294.0
2024-08-20 15:20:00,202.8,203.05,202.78,202.86,35760.0,198.2933,198.5377,198.2737,198.3519,35760.0
2024-08-20 15:25:00,202.87,202.99,202.74,202.84,26993.0,198.3617,198.479,198.2346,198.3324,26993.0
2024-08-20 15:30:00,202.89,202.89,202.5,202.78,37902.0,198.3813,198.3813,197.9999,198.2737,37902.0
2024-08-20 15:35:00,202.82,203.11,202.68,202.76,23310.0,198.3128,198.5964,198.1759,198.2541,23310.0
2024-08-20 15:40:00,202.77,203.08,202.69,203.08,37002.0,198.2639,198.567,198.1857,198.567,37002.0
2024-08-20 15:45:00,203.08,203.55,203.02,203.53,108490.0,198.567,199.0266,198.5084,199.007,108490.0
2024-08-20 15:50:00,203.55,203.84,202.89,203.14,117895.0,199.0266,199.3101,198.3813,198.6257,117895.0
2024-08-20 15:55:00,203.17,203.17,202.5,202.53,237907.0,198.655,198.655,197.9999,198.0293,237907.0
2024-08-21 09:30:00,206.52,209.43,205.02,205.59,203860.0,201.9306,204.7759,200.4639,201.0213,203860.0
2024-08-21 09:35:00,205.83,205.83,204.9,205.83,115649.0,201.2559,201.2559,200.3466,201.2559,115649.0
2024-08-21 09:40:00,205.85,206.41,205.43,206.03,41975.0,201.2755,201.823,200.8648,201.4515,41975.0
2024-08-21 09:45:00,206.04,207.08,206.04,206.83,158809.0,201.4613,202.4781,201.4613,202.2337,158809.0
2024-08-21 09:50:00,206.82,207.53,206.63,207.52,75567.0,202.2239,202.9181,202.0381,202.9084,75567.0
2024-08-21 09:55:00,207.49,207.82,206.76,207.37,208464.0,202.879,203.2017,202.1653,202.7617,208464.0
2024-08-21 10:00:00,207.32,208.02,207.05,208.0,96147.0,202.7128,203.3973,202.4488,203.3777,96147.0
2024-08-21 10:05:00,207.89,208.22,207.5,207.51,167792.0,203.2701,203.5928,202.8888,202.8986,167792.0
2024-08-21 10:10:00,207.51,208.33,207.4,207.95,189178.0,202.8986,203.7004,202.791,203.3288,189178.0
2024-08-21 10:15:00,207.95,209.12,207.17,209.0,156989.0,203.3288,204.4728,202.5661,204.3555,156989.0
2024-08-21 10:20:00,209.05,209.11,208.4,208.49,67230.0,204.4044,204.463,203.7688,203.8568,67230.0
2024-08-21 10:25:00,208.5,208.61,207.95,208.03,81588.0,203.8666,203.9741,203.3288,203.407,81588.0
2024-08-21 10:30:00,208.07,208.65,207.97,208.54,65136.0,203.4461,204.0133,203.3484,203.9057,65136.0
2024-08-21 10:35:00,208.48,209.72,208.28,209.7,104350.0,203.847,205.0595,203.6515,205.0399,104350.0
2024-08-21 10:40:00,209.62,210.88,209.57,210.31,151768.0,204.9617,206.1937,204.9128,205.6364,151768.0
2024-08-21 10:45:00,210.44,210.72,209.9,209.93,46249.0,205.7635,206.0373,205.2355,205.2648,46249.0
2024-08-21 10:50:00,209.92,209.98,208.82,208.91,122199.0,205.255,205.3137,204.1795,204.2675,122199.0
2024-08-21 10:55:00,208.89,208.98,208.5,208.63,112798.0,204.2479,204.3359,203.8666,203.9937,112798.0
2024-08-21 11:00:00,208.6,208.75,208.46,208.7,45045.0,203.9644,204.111,203.8275,204.0621,45045.0
2024-08-21 11:05:00,208.76,208.85,208.21,208.31,56232.0,204.1208,204.2088,203.583,203.6808,56232.0
2024-08-21 11:10:00,208.31,208.68,208.2,208.26,57801.0,203.6808,204.0426,203.5733,203.6319,57801.0
2024-08-21 11:15:00,208.27,208.52,208.2,208.45,30591.0,203.6417,203.8861,203.5733,203.8177,30591.0
2024-08-21 11:20:00,208.47,208.55,208.01,208.03,46717.0,203.8373,203.9155,203.3875,203.407,46717.0
2024-08-21 11:25:00,208.06,208.26,207.73,207.8,41180.0,203.4364,203.6319,203.1137,203.1821,41180.0
2024-08-21 11:30:00,207.81,207.93,207.34,207.34,35517.0,203.1919,203.3093,202.7324,202.7324,35517.0
2024-08-21 11:35:00,207.34,207.8,207.21,207.41,53072.0,202.7324,203.1821,202.6053,202.8008,53072.0
2024-08-21 11:40:00,207.4,207.81,206.98,207.66,33120.0,202.791,203.1919,202.3804,203.0453,33120.0
2024-08-21 11:45:00,207.71,208.11,207.71,207.85,25556.0,203.0941,203.4853,203.0941,203.231,25556.0
2024-08-21 11:50:00,207.85,208.03,207.63,208.03,12468.0,203.231,203.407,203.0159,203.407,12468.0
2024-08-21 11:55:00,207.97,207.99,207.71,207.82,12580.0,203.3484,203.3679,203.0941,203.2017,12580.0
2024-08-21 12:00:00,207.84,207.85,207.18,207.26,44362.0,203.2213,203.231,202.5759,202.6541,44362.0
2024-08-21 12:05:00,207.33,207.8,207.33,207.66,16134.0,202.7226,203.1821,202.7226,203.0453,16134.0
2024-08-21 12:10:00,207.66,208.21,207.6,208.19,78124.0,203.0453,203.583,202.9866,203.5635,78124.0
2024-08-21 12:15:00,208.21,208.57,208.12,208.53,22438.0,203.583,203.935,203.495,203.8959,22438.0
2024-08-21 12:20:00,208.47,208.59,208.37,208.46,18731.0,203.8373,203.9546,203.7395,203.8275,18731.0
2024-08-21 12:25:00,208.48,208.5,208.27,208.47,8823.0,203.847,203.8666,203.6417,203.8373,8823.0
2024-08-21 12:30:00,208.46,208.53,208.23,208.31,13508.0,203.8275,203.8959,203.6026,203.6808,13508.0
2024-08-21 12:35:00,208.31,208.47,208.23,208.38,12146.0,203.6808,203.8373,203.6026,203.7493,12146.0
2024-08-21 12:40:00,208.39,208.47,208.28,208.47,13975.0,203.759,203.8373,203.6515,203.8373,13975.0
2024-08-21 12:45:00,208.45,208.57,208.43,208.48,16237.0,203.8177,203.935,203.7981,203.847,16237.0
2024-08-21 12:50:00,208.5,208.7,208.41,208.7,21808.0,203.8666,204.0621,203.7786,204.0621,21808.0
2024-08-21 12:55:00,208.67,208.92,208.61,208.84,28413.0,204.0328,204.2773,203.9741,204.199,28413.0
2024-08-21 13:00:00,208.84,208.96,208.63,208.8,25799.0,204.199,204.3164,203.9937,204.1599,25799.0
2024-08-21 13:05:00,208.79,208.87,208.61,208.76,12191.0,204.1501,204.2284,203.9741,204.1208,12191.0
2024-08-21 13:10:00,208.8,208.99,208.79,208.91,27781.0,204.1599,204.3457,204.1501,204.2675,27781.0
2024-08-21 13:15:00,208.91,209.17,208.87,209.0,17844.0,204.2675,204.5217,204.2284,204.3555,17844.0
2024-08-21 13:20:00,209.04,209.13,209.0,209.11,10339.0,204.3946,204.4826,204.3555,204.463,10339.0
2024-08-21 13:25:00,209.11,209.11,208.86,208.87,11675.0,204.463,204.463,204.2186,204.2284,11675.0
2024-08-21 13:30:00,208.85,209.14,208.85,209.14,10804.0,204.2088,204.4924,204.2088,204.4924,10804.0
2024-08-21 13:35:00,209.11,209.44,208.97,209.25,58803.0,204.463,204.7857,204.3261,204.5999,58803.0
2024-08-21 13:40:00,209.21,209.27,209.08,209.11,12222.0,204.5608,204.6195,204.4337,204.463,12222.0
2024-08-21 13:45:00,209.09,209.31,209.09,209.23,15691.0,204.4435,204.6586,204.4435,204.5804,15691.0
2024-08-21 13:50:00,209.2,209.42,209.19,209.28,17198.0,204.551,204.7661,204.5413,204.6293,17198.0
2024-08-21 13:55:00,209.26,209.44,208.97,209.4,36242.0,204.6097,204.7857,204.3261,204.7466,36242.0
2024-08-21 14:00:00,209.42,209.78,209.35,209.49,24442.0,204.7661,205.1181,204.6977,204.8346,24442.0
2024-08-21 14:05:00,209.48,209.62,209.11,209.41,19414.0,204.8248,204.9617,204.463,204.7564,19414.0
2024-08-21 14:10:00,209.45,209.64,209.3,209.49,16444.0,204.7955,204.9813,204.6488,204.8346,16444.0
2024-08-21 14:15:00,209.51,209.59,209.35,209.51,23872.0,204.8541,204.9324,204.6977,204.8541,23872.0
2024-08-21 14:20:00,209.46,209.8,209.46,209.79,18432.0,204.8053,205.1377,204.8053,205.1279,18432.0
2024-08-21 14:25:00,209.8,209.88,209.54,209.78,78649.0,205.1377,205.2159,204.8835,205.1181,78649.0
2024-08-21 14:30:00,209.81,210.26,209.78,210.13,46955.0,205.1475,205.5875,205.1181,205.4604,46955.0
2024-08-21 14:35:00,210.11,210.12,209.57,209.67,42079.0,205.4408,205.4506,204.9128,205.0106,42079.0
2024-08-21 14:40:00,209.67,209.7,209.3,209.35,23405.0,205.0106,205.0399,204.6488,204.6977,23405.0
2024-08-21 14:45:00,209.36,209.39,209.12,209.26,24506.0,204.7075,204.7368,204.4728,204.6097,24506.0
2024-08-21 14:50:00,209.26,209.65,209.24,209.46,37270.0,204.6097,204.991,204.5901,204.8053,37270.0
2024-08-21 14:55:00,209.43,209.54,209.23,209.35,40806.0,204.7759,204.8835,204.5804,204.6977,40806.0
2024-08-21 15:00:00,209.35,209.44,208.97,209.03,44657.0,204.6977,204.7857,204.3261,204.3848,44657.0
2024-08-21 15:05:00,209.07,209.24,208.76,208.81,47617.0,204.4239,204.5901,204.1208,204.1697,47617.0
2024-08-21 15:10:00,208.81,208.97,208.76,208.84,37111.0,204.1697,204.3261,204.1208,204.199,37111.0
2024-08-21 15:15:00,208.82,208.93,208.56,208.56,44817.0,204.1795,204.287,203.9253,203.9253,44817.0
2024-08-21 15:20:00,208.58,208.59,208.13,208.39,77640.0,203.9448,203.9546,203.5048,203.759,77640.0
2024-08-21 15:25:00,208.38,208.51,208.28,208.39,75936.0,203.7493,203.8764,203.6515,203.759,75936.0
2024-08-21 15:30:00,208.39,208.87,208.28,208.59,60445.0,203.759,204.2284,203.6515,203.9546,60445.0
2024-08-21 15:35:00,208.6,208.92,208.44,208.9,87243.0,203.9644,204.2773,203.8079,204.2577,87243.0
2024-08-21 15:40:00,208.93,208.99,208.01,208.05,76803.0,204.287,204.3457,203.3875,203.4266,76803.0
2024-08-21 15:45:00,208.05,208.62,207.97,208.61,69486.0,203.4266,203.9839,203.3484,203.9741,69486.0
2024-08-21 15:50:00,208.61,208.96,208.01,208.87,132818.0,203.9741,204.3164,203.3875,204.2284,132818.0
2024-08-21 15:55:00,208.92,209.2,208.16,208.34,387997.0,204.2773,204.551,203.5341,203.7101,387997.0
2024-08-22 09:30:00,208.4,209.2,207.81,208.62,130731.0,203.7688,204.551,203.1919,203.9839,130731.0
2024-08-22 09:35:00,208.62,209.04,208.46,208.73,24445.0,203.9839,204.3946,203.8275,204.0915,24445.0
2024-08-22 09:40:00,208.72,209.11,208.31,208.86,31759.0,204.0817,204.463,203.6808,204.2186,31759.0
2024-08-22 09:45:00,208.91,209.03,208.37,208.45,36761.0,204.2675,204.3848,203.7395,203.8177,36761.0
2024-08-22 09:50:00,208.4,208.43,207.8,207.84,46853.0,203.7688,203.7981,203.1821,203.2213,46853.0
2024-08-22 09:55:00,207.84,208.51,207.71,208.23,93056.0,203.2213,203.8764,203.0941,203.6026,93056.0
2024-08-22 10:00:00,208.25,208.32,207.76,208.15,57173.0,203.6221,203.6906,203.143,203.5244,57173.0
2024-08-22 10:05:00,208.15,208.29,207.75,208.15,182036.0,203.5244,203.6613,203.1333,203.5244,182036.0
2024-08-22 10:10:00,208.17,208.72,208.08,208.47,64221.0,203.5439,204.0817,203.4559,203.8373,64221.0
2024-08-22 10:15:00,208.47,208.7,208.31,208.56,88466.0,203.8373,204.0621,203.6808,203.9253,88466.0
2024-08-22 10:20:00,208.56,208.9,208.42,208.82,31264.0,203.9253,204.2577,203.7884,204.1795,31264.0
2024-08-22 10:25:00,208.86,209.37,208.86,209.31,41785.0,204.2186,204.7173,204.2186,204.6586,41785.0
2024-08-22 10:30:00,209.31,209.32,208.72,209.0,73084.0,204.6586,204.6684,204.0817,204.3555,73084.0
2024-08-22 10:35:00,209.0,209.64,209.0,209.19,34855.0,204.3555,204.9813,204.3555,204.5413,34855.0
2024-08-22 10:40:00,209.15,209.17,208.75,208.75,26074.0,204.5021,204.5217,204.111,204.111,26074.0
2024-08-22 10:45:00,208.89,209.02,208.59,208.84,27180.0,204.2479,204.375,203.9546,204.199,27180.0
2024-08-22 10:50:00,208.81,209.01,208.76,208.89,18982.0,204.1697,204.3653,204.1208,204.2479,18982.0
2024-08-22 10:55:00,208.93,208.95,208.52,208.59,47675.0,204.287,204.3066,203.8861,203.9546,47675.0
2024-08-22 11:00:00,208.6,209.38,208.57,209.33,73642.0,203.9644,204.727,203.935,204.6781,73642.0
2024-08-22 11:05:00,209.39,209.57,209.27,209.31,29544.0,204.7368,204.9128,204.6195,204.6586,29544.0
2024-08-22 11:10:00,209.31,209.31,208.8,208.92,30171.0,204.6586,204.6586,204.1599,204.2773,30171.0
2024-08-22 11:15:00,208.95,209.03,208.43,208.48,26926.0,204.3066,204.3848,203.7981,203.847,26926.0
2024-08-22 11:20:00,208.42,208.52,207.89,208.1,50671.0,203.7884,203.8861,203.2701,203.4755,50671.0
2024-08-22 11:25:00,208.1,208.1,207.7,207.75,18778.0,203.4755,203.4755,203.0844,203.1333,18778.0
2024-08-22 11:30:00,207.75,207.75,207.4,207.5,19617.0,203.1333,203.1333,202.791,202.8888,19617.0
2024-08-22 11:35:00,207.56,207.61,206.91,207.03,7509.0,202.9475,202.9964,202.3119,202.4293,7509.0
2024-08-22 11:40:00,207.04,207.33,206.6,206.66,37770.0,202.439,202.7226,202.0088,202.0675,37770.0
2024-08-22 11:45:00,206.66,207.2,206.62,206.8,19491.0,202.0675,202.5955,202.0284,202.2044,19491.0
2024-08-22 11:50:00,206.87,207.24,206.64,207.24,33553.0,202.2728,202.6346,202.0479,202.6346,33553.0
2024-08-22 11:55:00,207.24,207.69,207.13,207.37,79825.0,202.6346,203.0746,202.527,202.7617,79825.0
2024-08-22 12:00:00,207.37,207.66,207.05,207.58,47041.0,202.7617,203.0453,202.4488,202.967,47041.0
2024-08-22 12:05:00,207.57,207.85,207.49,207.6,31489.0,202.9573,203.231,202.879,202.9866,31489.0
2024-08-22 12:10:00,207.59,207.76,207.5,207.66,48618.0,202.9768,203.143,202.8888,203.0453,48618.0
2024-08-22 12:15:00,207.67,207.67,207.29,207.47,16021.0,203.055,203.055,202.6835,202.8595,16021.0
2024-08-22 12:20:00,207.49,208.83,207.49,208.75,35450.0,202.879,204.1893,202.879,204.111,35450.0
2024-08-22 12:25:00,208.67,209.01,208.4,208.82,37628.0,204.0328,204.3653,203.7688,204.1795,37628.0
2024-08-22 12:30:00,208.77,209.15,208.71,209.01,52660.0,204.1306,204.5021,204.0719,204.3653,52660.0
2024-08-22 12:35:00,209.02,209.22,208.7,208.7,31652.0,204.375,204.5706,204.0621,204.0621,31652.0
2024-08-22 12:40:00,208.68,209.09,208.68,208.77,19677.0,204.0426,204.4435,204.0426,204.1306,19677.0
2024-08-22 12:45:00,208.74,208.76,208.3,208.3,12017.0,204.1013,204.1208,203.671,203.671,12017.0
2024-08-22 12:50:00,208.37,208.39,207.49,207.49,23167.0,203.7395,203.759,202.879,202.879,23167.0
2024-08-22 12:55:00,207.48,207.51,206.86,206.86,17212.0,202.8693,202.8986,202.263,202.263,17212.0
2024-08-22 13:00:00,206.9,206.99,206.48,206.74,14283.0,202.3021,202.3901,201.8915,202.1457,14283.0
2024-08-22 13:05:00,206.79,207.03,206.45,206.95,16713.0,202.1946,202.4293,201.8621,202.351,16713.0
2024-08-22 13:10:00,206.93,207.14,206.7,206.7,24714.0,202.3315,202.5368,202.1066,202.1066,24714.0
2024-08-22 13:15:00,206.67,206.86,206.64,206.73,18511.0,202.0773,202.263,202.0479,202.1359,18511.0
2024-08-22 13:20:00,206.71,206.83,206.67,206.79,15670.0,202.1164,202.2337,202.0773,202.1946,15670.0
2024-08-22 13:25:00,206.8,206.84,206.59,206.61,15253.0,202.2044,202.2435,201.999,202.0186,15253.0
2024-08-22 13:30:00,206.6,206.65,205.75,205.84,22325.0,202.0088,202.0577,201.1777,201.2657,22325.0
2024-08-22 13:35:00,205.84,206.46,205.84,206.19,12883.0,201.2657,201.8719,201.2657,201.6079,12883.0
2024-08-22 13:40:00,206.12,206.24,206.02,206.11,12293.0,201.5395,201.6568,201.4417,201.5297,12293.0
2024-08-22 13:45:00,206.13,206.22,205.92,206.05,4641.0,201.5493,201.6373,201.3439,201.471,4641.0
2024-08-22 13:50:00,206.07,206.25,205.32,205.32,18495.0,201.4906,201.6666,200.7573,200.7573,18495.0
2024-08-22 13:55:00,205.36,205.52,205.16,205.23,15770.0,200.7964,200.9528,200.6008,200.6693,15770.0
2024-08-22 14:00:00,205.23,205.31,205.02,205.09,13574.0,200.6693,200.7475,200.4639,200.5324,13574.0
2024-08-22 14:05:00,205.07,205.13,204.78,205.09,22213.0,200.5128,200.5715,200.2293,200.5324,22213.0
2024-08-22 14:10:00,205.13,205.13,204.74,205.01,16401.0,200.5715,200.5715,200.1901,200.4541,16401.0
2024-08-22 14:15:00,204.98,205.37,204.97,205.27,19292.0,200.4248,200.8061,200.415,200.7084,19292.0
2024-08-22 14:20:00,205.28,205.36,205.0,205.08,13277.0,200.7181,200.7964,200.4444,200.5226,13277.0
2024-08-22 14:25:00,205.07,205.48,205.06,205.45,14887.0,200.5128,200.9137,200.503,200.8844,14887.0
2024-08-22 14:30:00,205.42,205.51,205.08,205.48,32247.0,200.855,200.943,200.5226,200.9137,32247.0
2024-08-22 14:35:00,205.48,205.55,205.13,205.39,40942.0,200.9137,200.9821,200.5715,200.8257,40942.0
2024-08-22 14:40:00,205.37,205.79,205.37,205.77,19112.0,200.8061,201.2168,200.8061,201.1973,19112.0
2024-08-22 14:45:00,205.8,206.06,205.64,205.67,16672.0,201.2266,201.4808,201.0701,201.0995,16672.0
2024-08-22 14:50:00,205.67,205.69,205.35,205.55,21447.0,201.0995,201.119,200.7866,200.9821,21447.0
2024-08-22 14:55:00,205.53,205.74,205.23,205.31,18433.0,200.9626,201.1679,200.6693,200.7475,18433.0
2024-08-22 15:00:00,205.34,206.19,205.33,206.17,16709.0,200.7768,201.6079,200.767,201.5884,16709.0
2024-08-22 15:05:00,206.17,206.17,205.76,205.77,10658.0,201.5884,201.5884,201.1875,201.1973,10658.0
2024-08-22 15:10:00,205.74,205.81,205.53,205.73,16795.0,201.1679,201.2364,200.9626,201.1581,16795.0
2024-08-22 15:15:00,205.85,205.92,205.6,205.73,17846.0,201.2755,201.3439,201.031,201.1581,17846.0
2024-08-22 15:20:00,205.74,205.75,204.98,205.06,26285.0,201.1679,201.1777,200.4248,200.503,26285.0
2024-08-22 15:25:00,205.03,205.32,204.49,204.49,39495.0,200.4737,200.7573,199.9457,199.9457,39495.0
2024-08-22 15:30:00,204.51,204.76,203.97,203.98,78693.0,199.9653,200.2097,199.4373,199.447,78693.0
2024-08-22 15:35:00,203.99,204.32,203.95,204.03,62633.0,199.4568,199.7795,199.4177,199.4959,62633.0
2024-08-22 15:40:00,203.98,204.04,203.08,203.23,86822.0,199.447,199.5057,198.567,198.7137,86822.0
2024-08-22 15:45:00,203.3,203.9,202.8,203.84,132890.0,198.7821,199.3688,198.2933,199.3101,132890.0
2024-08-22 15:50:00,203.8,204.1,203.1,203.66,127376.0,199.271,199.5644,198.5866,199.1341,127376.0
2024-08-22 15:55:00,203.61,203.97,203.17,203.78,307086.0,199.0853,199.4373,198.655,199.2515,307086.0
2024-08-23 09:30:00,206.83,207.5,206.31,206.97,58551.0,202.2337,202.8888,201.7253,202.3706,58551.0
2024-08-23 09:35:00,207.11,207.31,206.74,206.77,68556.0,202.5075,202.703,202.1457,202.175,68556.0
2024-08-23 09:40:00,206.87,207.4,206.83,207.24,13031.0,202.2728,202.791,202.2337,202.6346,13031.0
2024-08-23 09:45:00,207.36,207.47,206.95,207.13,19445.0,202.7519,202.8595,202.351,202.527,19445.0
2024-08-23 09:50:00,207.19,207.2,206.51,206.78,21049.0,202.5857,202.5955,201.9208,202.1848,21049.0
2024-08-23 09:55:00,206.78,207.0,206.66,206.87,37034.0,202.1848,202.3999,202.0675,202.2728,37034.0
2024-08-23 10:00:00,206.9,208.68,206.9,208.68,64046.0,202.3021,204.0426,202.3021,204.0426,64046.0
2024-08-23 10:05:00,208.56,209.37,207.54,209.31,28135.0,203.9253,204.7173,202.9279,204.6586,28135.0
2024-08-23 10:10:00,209.31,209.78,209.05,209.08,32204.0,204.6586,205.1181,204.4044,204.4337,32204.0
2024-08-23 10:15:00,209.19,209.4,208.09,208.44,30689.0,204.5413,204.7466,203.4657,203.8079,30689.0
2024-08-23 10:20:00,208.3,209.49,208.3,209.24,15396.0,203.671,204.8346,203.671,204.5901,15396.0
2024-08-23 10:25:00,209.42,209.51,208.83,209.29,65079.0,204.7661,204.8541,204.1893,204.639,65079.0
2024-08-23 10:30:00,209.31,209.4,208.68,208.97,46030.0,204.6586,204.7466,204.0426,204.3261,46030.0
2024-08-23 10:35:00,208.84,209.16,208.76,208.98,25800.0,204.199,204.5119,204.1208,204.3359,25800.0
2024-08-23 10:40:00,208.96,209.5,208.88,209.33,11172.0,204.3164,204.8444,204.2381,204.6781,11172.0
2024-08-23 10:45:00,209.39,209.39,207.11,207.28,15807.0,204.7368,204.7368,202.5075,202.6737,15807.0
2024-08-23 10:50:00,207.26,207.51,206.92,207.48,16125.0,202.6541,202.8986,202.3217,202.8693,16125.0
2024-08-23 10:55:00,207.58,208.22,207.35,208.15,20688.0,202.967,203.5928,202.7421,203.5244,20688.0
2024-08-23 11:00:00,208.04,208.22,207.58,208.2,9672.0,203.4168,203.5928,202.967,203.5733,9672.0
2024-08-23 11:05:00,208.28,208.95,208.13,208.89,29192.0,203.6515,204.3066,203.5048,204.2479,29192.0
2024-08-23 11:10:00,208.95,209.15,208.21,209.08,24764.0,204.3066,204.5021,203.583,204.4337,24764.0
2024-08-23 11:15:00,209.01,209.58,209.01,209.38,20752.0,204.3653,204.9226,204.3653,204.727,20752.0
2024-08-23 11:20:00,209.42,209.47,208.9,209.12,14022.0,204.7661,204.815,204.2577,204.4728,14022.0
2024-08-23 11:25:00,209.08,209.45,208.6,208.84,19472.0,204.4337,204.7955,203.9644,204.199,19472.0
2024-08-23 11:30:00,208.79,208.93,208.63,208.65,10381.0,204.1501,204.287,203.9937,204.0133,10381.0
2024-08-23 11:35:00,208.75,208.83,208.55,208.73,18235.0,204.111,204.1893,203.9155,204.0915,18235.0
2024-08-23 11:40:00,208.73,208.91,207.96,208.02,19027.0,204.0915,204.2675,203.3386,203.3973,19027.0
2024-08-23 11:45:00,208.2,208.38,207.75,208.14,13311.0,203.5733,203.7493,203.1333,203.5146,13311.0
2024-08-23 11:50:00,208.06,208.12,207.6,207.92,75815.0,203.4364,203.495,202.9866,203.2995,75815.0
2024-08-23 11:55:00,207.88,208.05,207.66,207.84,12091.0,203.2604,203.4266,203.0453,203.2213,12091.0
2024-08-23 12:00:00,207.78,207.78,207.19,207.58,12771.0,203.1626,203.1626,202.5857,202.967,12771.0
2024-08-23 12:05:00,207.55,207.64,207.16,207.6,11030.0,202.9377,203.0257,202.5564,202.9866,11030.0
2024-08-23 12:10:00,207.64,207.82,207.35,207.35,10224.0,203.0257,203.2017,202.7421,202.7421,10224.0
2024-08-23 12:15:00,207.35,207.81,207.29,207.81,10234.0,202.7421,203.1919,202.6835,203.1919,10234.0
2024-08-23 12:20:00,207.8,207.82,207.55,207.68,10740.0,203.1821,203.2017,202.9377,203.0648,10740.0
2024-08-23 12:25:00,207.67,207.67,207.24,207.39,5737.0,203.055,203.055,202.6346,202.7813,5737.0
2024-08-23 12:30:00,207.5,207.83,207.5,207.74,7059.0,202.8888,203.2115,202.8888,203.1235,7059.0
2024-08-23 12:35:00,207.73,208.04,207.73,207.89,10746.0,203.1137,203.4168,203.1137,203.2701,10746.0
2024-08-23 12:40:00,207.83,207.83,207.05,207.09,5153.0,203.2115,203.2115,202.4488,202.4879,5153.0
2024-08-23 12:45:00,207.19,207.25,206.85,207.16,7120.0,202.5857,202.6444,202.2533,202.5564,7120.0
2024-08-23 12:50:00,207.37,207.95,207.37,207.85,30457.0,202.7617,203.3288,202.7617,203.231,30457.0
2024-08-23 12:55:00,208.03,208.29,207.97,208.04,22310.0,203.407,203.6613,203.3484,203.4168,22310.0
2024-08-23 13:00:00,207.99,208.14,207.8,207.95,8626.0,203.3679,203.5146,203.1821,203.3288,8626.0
2024-08-23 13:05:00,207.96,208.09,207.91,207.92,7746.0,203.3386,203.4657,203.2897,203.2995,7746.0
2024-08-23 13:10:00,208.0,208.13,207.87,208.06,8268.0,203.3777,203.5048,203.2506,203.4364,8268.0
2024-08-23 13:15:00,208.13,208.28,208.02,208.1,4114.0,203.5048,203.6515,203.3973,203.4755,4114.0
2024-08-23 13:20:00,208.21,208.56,208.18,208.47,8207.0,203.583,203.9253,203.5537,203.8373,8207.0
2024-08-23 13:25:00,208.45,208.86,208.32,208.77,26181.0,203.8177,204.2186,203.6906,204.1306,26181.0
2024-08-23 13:30:00,208.74,208.79,208.6,208.67,7007.0,204.1013,204.1501,203.9644,204.0328,7007.0
2024-08-23 13:35:00,208.64,208.94,208.57,208.88,24371.0,204.0035,204.2968,203.935,204.2381,24371.0
2024-08-23 13:40:00,208.87,209.57,208.87,209.49,19035.0,204.2284,204.9128,204.2284,204.8346,19035.0
2024-08-23 13:45:00,209.52,209.52,209.06,209.09,13874.0,204.8639,204.8639,204.4141,204.4435,13874.0
2024-08-23 13:50:00,209.17,209.28,208.9,209.12,9981.0,204.5217,204.6293,204.2577,204.4728,9981.0
2024-08-23 13:55:00,209.14,209.26,208.99,209.11,8358.0,204.4924,204.6097,204.3457,204.463,8358.0
2024-08-23 14:00:00,209.13,209.45,209.04,209.45,17503.0,204.4826,204.7955,204.3946,204.7955,17503.0
2024-08-23 14:05:00,209.39,209.59,209.3,209.47,9646.0,204.7368,204.9324,204.6488,204.815,9646.0
2024-08-23 14:10:00,209.51,209.72,209.45,209.56,63713.0,204.8541,205.0595,204.7955,204.903,63713.0
2024-08-23 14:15:00,209.58,209.72,209.48,209.6,12008.0,204.9226,205.0595,204.8248,204.9421,12008.0
2024-08-23 14:20:00,209.6,209.75,209.32,209.7,12931.0,204.9421,205.0888,204.6684,205.0399,12931.0
2024-08-23 14:25:00,209.7,209.8,209.61,209.8,22230.0,205.0399,205.1377,204.9519,205.1377,22230.0
2024-08-23 14:30:00,209.8,209.8,209.4,209.44,36344.0,205.1377,205.1377,204.7466,204.7857,36344.0
2024-08-23 14:35:00,209.44,209.55,209.37,209.42,28587.0,204.7857,204.8933,204.7173,204.7661,28587.0
2024-08-23 14:40:00,209.42,209.61,209.39,209.54,61305.0,204.7661,204.9519,204.7368,204.8835,61305.0
2024-08-23 14:45:00,209.55,210.05,209.54,209.93,55082.0,204.8933,205.3821,204.8835,205.2648,55082.0
2024-08-23 14:50:00,209.92,210.14,209.81,210.09,22057.0,205.255,205.4701,205.1475,205.4213,22057.0
2024-08-23 14:55:00,210.07,210.11,209.34,209.6,25780.0,205.4017,205.4408,204.6879,204.9421,25780.0
2024-08-23 15:00:00,209.53,209.54,208.92,208.99,63027.0,204.8737,204.8835,204.2773,204.3457,63027.0
2024-08-23 15:05:00,209.0,209.42,209.0,209.42,10147.0,204.3555,204.7661,204.3555,204.7661,10147.0
2024-08-23 15:10:00,209.38,210.01,209.35,209.91,14279.0,204.727,205.343,204.6977,205.2453,14279.0
2024-08-23 15:15:00,209.9,209.91,209.7,209.85,14012.0,205.2355,205.2453,205.0399,205.1866,14012.0
2024-08-23 15:20:00,209.87,210.16,209.86,210.1,124361.0,205.2061,205.4897,205.1964,205.431,124361.0
2024-08-23 15:25:00,210.11,210.25,209.99,210.19,28810.0,205.4408,205.5777,205.3235,205.519,28810.0
2024-08-23 15:30:00,210.21,210.33,209.89,210.13,30080.0,205.5386,205.6559,205.2257,205.4604,30080.0
2024-08-23 15:35:00,210.11,210.11,209.8,209.93,37871.0,205.4408,205.4408,205.1377,205.2648,37871.0
2024-08-23 15:40:00,209.93,210.08,209.86,209.93,34818.0,205.2648,205.4115,205.1964,205.2648,34818.0
2024-08-23 15:45:00,209.92,209.93,209.36,209.52,61509.0,205.255,205.2648,204.7075,204.8639,61509.0
2024-08-23 15:50:00,209.52,210.41,209.2,210.35,205277.0,204.8639,205.7341,204.551,205.6755,205277.0
2024-08-23 15:55:00,210.37,210.51,209.85,209.97,375104.0,205.695,205.8319,205.1866,205.3039,375104.0
2024-08-26 09:30:00,209.0,209.74,208.9,209.26,43715.0,204.3555,205.079,204.2577,204.6097,43715.0
2024-08-26 09:35:00,209.27,210.01,209.2,209.66,24271.0,204.6195,205.343,204.551,205.0008,24271.0
2024-08-26 09:40:00,209.61,209.75,209.06,209.48,10951.0,204.9519,205.0888,204.4141,204.8248,10951.0
2024-08-26 09:45:00,209.45,209.62,209.17,209.49,23243.0,204.7955,204.9617,204.5217,204.8346,23243.0
2024-08-26 09:50:00,209.45,209.71,209.35,209.5,14491.0,204.7955,205.0497,204.6977,204.8444,14491.0
2024-08-26 09:55:00,209.5,209.59,209.23,209.42,19362.0,204.8444,204.9324,204.5804,204.7661,19362.0
2024-08-26 10:00:00,209.44,209.56,209.21,209.44,13091.0,204.7857,204.903,204.5608,204.7857,13091.0
2024-08-26 10:05:00,209.46,209.49,208.81,208.98,11020.0,204.8053,204.8346,204.1697,204.3359,11020.0
2024-08-26 10:10:00,209.06,209.17,208.72,208.86,9152.0,204.4141,204.5217,204.0817,204.2186,9152.0
2024-08-26 10:15:00,208.87,208.87,208.51,208.73,18296.0,204.2284,204.2284,203.8764,204.0915,18296.0
2024-08-26 10:20:00,208.86,209.48,208.81,209.37,33192.0,204.2186,204.8248,204.1697,204.7173,33192.0
2024-08-26 10:25:00,209.38,209.71,209.35,209.67,40300.0,204.727,205.0497,204.6977,205.0106,40300.0
2024-08-26 10:30:00,209.71,209.72,208.79,209.09,69911.0,205.0497,205.0595,204.1501,204.4435,69911.0
2024-08-26 10:35:00,208.98,209.61,208.41,208.51,33254.0,204.3359,204.9519,203.7786,203.8764,33254.0
2024-08-26 10:40:00,208.53,209.37,208.22,209.1,31306.0,203.8959,204.7173,203.5928,204.4533,31306.0
2024-08-26 10:45:00,209.22,209.31,208.93,208.99,10689.0,204.5706,204.6586,204.287,204.3457,10689.0
2024-08-26 10:50:00,209.1,209.56,209.01,209.39,9278.0,204.4533,204.903,204.3653,204.7368,9278.0
2024-08-26 10:55:00,209.33,209.69,209.25,209.56,19848.0,204.6781,205.0301,204.5999,204.903,19848.0
2024-08-26 11:00:00,209.47,209.63,209.33,209.47,27054.0,204.815,204.9715,204.6781,204.815,27054.0
2024-08-26 11:05:00,209.42,209.43,209.08,209.28,22998.0,204.7661,204.7759,204.4337,204.6293,22998.0
2024-08-26 11:10:00,209.26,209.28,208.96,209.06,14228.0,204.6097,204.6293,204.3164,204.4141,14228.0
2024-08-26 11:15:00,209.06,209.3,208.9,208.97,42040.0,204.4141,204.6488,204.2577,204.3261,42040.0
2024-08-26 11:20:00,208.99,209.1,208.58,208.84,26425.0,204.3457,204.4533,203.9448,204.199,26425.0
2024-08-26 11:25:00,208.8,208.81,208.35,208.35,13521.0,204.1599,204.1697,203.7199,203.7199,13521.0
2024-08-26 11:30:00,208.35,208.39,207.93,208.0,17242.0,203.7199,203.759,203.3093,203.3777,17242.0
2024-08-26 11:35:00,208.0,208.09,207.65,207.98,19590.0,203.3777,203.4657,203.0355,203.3581,19590.0
2024-08-26 11:40:00,207.93,208.21,207.92,207.95,28476.0,203.3093,203.583,203.2995,203.3288,28476.0
2024-08-26 11:45:00,207.91,208.08,207.6,207.98,19761.0,203.2897,203.4559,202.9866,203.3581,19761.0
2024-08-26 11:50:00,207.89,207.99,207.55,207.91,37314.0,203.2701,203.3679,202.9377,203.2897,37314.0
2024-08-26 11:55:00,207.85,208.1,207.7,208.09,32396.0,203.231,203.4755,203.0844,203.4657,32396.0
2024-08-26 12:00:00,208.08,208.48,208.05,208.42,19402.0,203.4559,203.847,203.4266,203.7884,19402.0
2024-08-26 12:05:00,208.38,208.41,208.1,208.31,15148.0,203.7493,203.7786,203.4755,203.6808,15148.0
2024-08-26 12:10:00,208.31,208.54,208.3,208.45,30865.0,203.6808,203.9057,203.671,203.8177,30865.0
2024-08-26 12:15:00,208.47,208.79,208.47,208.65,35909.0,203.8373,204.1501,203.8373,204.0133,35909.0
2024-08-26 12:20:00,208.64,209.02,208.63,208.87,88447.0,204.0035,204.375,203.9937,204.2284,88447.0
2024-08-26 12:25:00,208.8,208.83,208.57,208.62,13129.0,204.1599,204.1893,203.935,203.9839,13129.0
2024-08-26 12:30:00,208.59,208.72,208.32,208.34,15972.0,203.9546,204.0817,203.6906,203.7101,15972.0
2024-08-26 12:35:00,208.38,208.86,208.34,208.78,21435.0,203.7493,204.2186,203.7101,204.1404,21435.0
2024-08-26 12:40:00,208.77,208.98,208.71,208.96,15505.0,204.1306,204.3359,204.0719,204.3164,15505.0
2024-08-26 12:45:00,208.93,209.09,208.76,208.79,27353.0,204.287,204.4435,204.1208,204.1501,27353.0
2024-08-26 12:50:00,208.79,208.89,208.44,208.45,18962.0,204.1501,204.2479,203.8079,203.8177,18962.0
2024-08-26 12:55:00,208.46,208.95,208.46,208.93,39866.0,203.8275,204.3066,203.8275,204.287,39866.0
2024-08-26 13:00:00,208.9,209.02,208.83,208.97,28227.0,204.2577,204.375,204.1893,204.3261,28227.0
2024-08-26 13:05:00,208.92,208.98,208.49,208.53,17709.0,204.2773,204.3359,203.8568,203.8959,17709.0
2024-08-26 13:10:00,208.49,208.64,208.26,208.56,11660.0,203.8568,204.0035,203.6319,203.9253,11660.0
2024-08-26 13:15:00,208.63,208.83,208.62,208.72,15266.0,203.9937,204.1893,203.9839,204.0817,15266.0
2024-08-26 13:20:00,208.76,208.81,208.68,208.81,10954.0,204.1208,204.1697,204.0426,204.1697,10954.0
2024-08-26 13:25:00,208.81,209.07,208.71,208.71,18546.0,204.1697,204.4239,204.0719,204.0719,18546.0
2024-08-26 13:30:00,208.76,209.02,208.65,208.98,23859.0,204.1208,204.375,204.0133,204.3359,23859.0
2024-08-26 13:35:00,208.96,209.03,208.4,208.4,15148.0,204.3164,204.3848,203.7688,203.7688,15148.0
2024-08-26 13:40:00,208.43,208.69,208.43,208.65,13891.0,203.7981,204.0524,203.7981,204.0133,13891.0
2024-08-26 13:45:00,208.65,208.65,208.33,208.42,15938.0,204.0133,204.0133,203.7004,203.7884,15938.0
2024-08-26 13:50:00,208.4,208.59,208.37,208.49,6239.0,203.7688,203.9546,203.7395,203.8568,6239.0
2024-08-26 13:55:00,208.48,208.49,208.18,208.18,13002.0,203.847,203.8568,203.5537,203.5537,13002.0
2024-08-26 14:00:00,208.24,208.37,207.95,208.37,24046.0,203.6124,203.7395,203.3288,203.7395,24046.0
2024-08-26 14:05:00,208.35,208.64,208.3,208.39,44855.0,203.7199,204.0035,203.671,203.759,44855.0
2024-08-26 14:10:00,208.39,208.79,208.18,208.77,40193.0,203.759,204.1501,203.5537,204.1306,40193.0
2024-08-26 14:15:00,208.77,208.77,208.49,208.67,31354.0,204.1306,204.1306,203.8568,204.0328,31354.0
2024-08-26 14:20:00,208.67,208.98,208.65,208.88,25392.0,204.0328,204.3359,204.0133,204.2381,25392.0
2024-08-26 14:25:00,208.85,209.12,208.83,208.92,26186.0,204.2088,204.4728,204.1893,204.2773,26186.0
2024-08-26 14:30:00,208.91,209.05,208.74,208.75,26461.0,204.2675,204.4044,204.1013,204.111,26461.0
2024-08-26 14:35:00,208.83,209.02,208.75,208.96,15606.0,204.1893,204.375,204.111,204.3164,15606.0
2024-08-26 14:40:00,208.97,209.19,208.93,208.98,11842.0,204.3261,204.5413,204.287,204.3359,11842.0
2024-08-26 14:45:00,209.02,209.06,208.9,208.95,17890.0,204.375,204.4141,204.2577,204.3066,17890.0
2024-08-26 14:50:00,208.97,209.04,208.79,208.83,18665.0,204.3261,204.3946,204.1501,204.1893,18665.0
2024-08-26 14:55:00,208.84,209.16,208.84,209.15,22538.0,204.199,204.5119,204.199,204.5021,22538.0
2024-08-26 15:00:00,209.1,209.37,209.05,209.18,16717.0,204.4533,204.7173,204.4044,204.5315,16717.0
2024-08-26 15:05:00,209.14,209.19,208.76,208.81,46862.0,204.4924,204.5413,204.1208,204.1697,46862.0
2024-08-26 15:10:00,208.81,209.09,208.79,208.83,22219.0,204.1697,204.4435,204.1501,204.1893,22219.0
2024-08-26 15:15:00,208.81,209.06,208.7,208.87,36834.0,204.1697,204.4141,204.0621,204.2284,36834.0
2024-08-26 15:20:00,208.88,209.04,208.75,209.04,35056.0,204.2381,204.3946,204.111,204.3946,35056.0
2024-08-26 15:25:00,209.05,209.1,208.79,208.83,35124.0,204.4044,204.4533,204.1501,204.1893,35124.0
2024-08-26 15:30:00,208.79,209.03,208.62,208.87,67840.0,204.1501,204.3848,203.9839,204.2284,67840.0
2024-08-26 15:35:00,208.92,208.95,208.47,208.51,24605.0,204.2773,204.3066,203.8373,203.8764,24605.0
2024-08-26 15:40:00,208.51,208.9,208.47,208.69,58140.0,203.8764,204.2577,203.8373,204.0524,58140.0
2024-08-26 15:45:00,208.74,208.76,208.36,208.51,59420.0,204.1013,204.1208,203.7297,203.8764,59420.0
2024-08-26 15:50:00,208.55,209.1,208.54,208.92,110296.0,203.9155,204.4533,203.9057,204.2773,110296.0
2024-08-26 15:55:00,208.9,208.9,207.76,208.3,569020.0,204.2577,204.2577,203.143,203.671,569020.0
2024-08-27 09:30:00,207.77,209.01,207.68,208.18,74171.0,203.1528,204.3653,203.0648,203.5537,74171.0
2024-08-27 09:35:00,208.16,208.32,207.56,207.69,40324.0,203.5341,203.6906,202.9475,203.0746,40324.0
2024-08-27 09:40:00,207.74,208.41,207.57,208.34,73253.0,203.1235,203.7786,202.9573,203.7101,73253.0
2024-08-27 09:45:00,208.33,209.02,207.6,208.61,54086.0,203.7004,204.375,202.9866,203.9741,54086.0
2024-08-27 09:50:00,208.61,209.34,208.57,208.87,109242.0,203.9741,204.6879,203.935,204.2284,109242.0
2024-08-27 09:55:00,208.84,209.0,208.3,208.41,23158.0,204.199,204.3555,203.671,203.7786,23158.0
2024-08-27 10:00:00,208.49,208.83,208.19,208.48,22486.0,203.8568,204.1893,203.5635,203.847,22486.0
2024-08-27 10:05:00,208.51,208.85,208.32,208.62,16459.0,203.8764,204.2088,203.6906,203.9839,16459.0
2024-08-27 10:10:00,208.51,208.98,208.41,208.71,22301.0,203.8764,204.3359,203.7786,204.0719,22301.0
2024-08-27 10:15:00,208.81,208.95,208.6,208.7,39440.0,204.1697,204.3066,203.9644,204.0621,39440.0
2024-08-27 10:20:00,208.77,209.47,208.6,209.17,30103.0,204.1306,204.815,203.9644,204.5217,30103.0
2024-08-27 10:25:00,209.21,209.84,209.17,209.81,70853.0,204.5608,205.1768,204.5217,205.1475,70853.0
2024-08-27 10:30:00,209.77,210.32,209.77,210.02,49914.0,205.1084,205.6461,205.1084,205.3528,49914.0
2024-08-27 10:35:00,210.07,210.38,209.79,210.29,56948.0,205.4017,205.7048,205.1279,205.6168,56948.0
2024-08-27 10:40:00,210.19,210.25,209.91,209.95,23073.0,205.519,205.5777,205.2453,205.2844,23073.0
2024-08-27 10:45:00,209.92,210.02,209.51,209.67,14135.0,205.255,205.3528,204.8541,205.0106,14135.0
2024-08-27 10:50:00,209.66,210.15,209.6,210.15,25176.0,205.0008,205.4799,204.9421,205.4799,25176.0
2024-08-27 10:55:00,210.16,210.39,209.9,210.28,21167.0,205.4897,205.7146,205.2355,205.607,21167.0
2024-08-27 11:00:00,210.29,210.52,210.17,210.4,56606.0,205.6168,205.8417,205.4995,205.7244,56606.0
2024-08-27 11:05:00,210.4,210.55,210.29,210.37,16679.0,205.7244,205.871,205.6168,205.695,16679.0
2024-08-27 11:10:00,210.37,210.54,210.1,210.14,8084.0,205.695,205.8613,205.431,205.4701,8084.0
2024-08-27 11:15:00,210.16,210.26,209.53,209.84,20975.0,205.4897,205.5875,204.8737,205.1768,20975.0
2024-08-27 11:20:00,209.89,210.1,209.87,209.99,18024.0,205.2257,205.431,205.2061,205.3235,18024.0
2024-08-27 11:25:00,209.95,209.96,209.78,209.84,11394.0,205.2844,205.2941,205.1181,205.1768,11394.0
2024-08-27 11:30:00,209.82,210.04,209.57,210.04,29968.0,205.1573,205.3724,204.9128,205.3724,29968.0
2024-08-27 11:35:00,210.06,210.06,209.89,209.92,13095.0,205.3919,205.3919,205.2257,205.255,13095.0
2024-08-27 11:40:00,209.89,210.05,209.74,209.93,10094.0,205.2257,205.3821,205.079,205.2648,10094.0
2024-08-27 11:45:00,210.0,210.14,209.86,210.03,16686.0,205.3333,205.4701,205.1964,205.3626,16686.0
2024-08-27 11:50:00,210.05,210.07,209.81,209.87,9910.0,205.3821,205.4017,205.1475,205.2061,9910.0
2024-08-27 11:55:00,209.87,210.09,209.81,209.91,14576.0,205.2061,205.4213,205.1475,205.2453,14576.0
2024-08-27 12:00:00,209.89,209.93,209.69,209.69,9336.0,205.2257,205.2648,205.0301,205.0301,9336.0
2024-08-27 12:05:00,209.71,209.81,209.51,209.8,19015.0,205.0497,205.1475,204.8541,205.1377,19015.0
2024-08-27 12:10:00,209.74,209.93,209.74,209.93,9434.0,205.079,205.2648,205.079,205.2648,9434.0
2024-08-27 12:15:00,209.94,210.01,209.87,209.93,10729.0,205.2746,205.343,205.2061,205.2648,10729.0
2024-08-27 12:20:00,209.99,210.0,209.56,209.76,22000.0,205.3235,205.3333,204.903,205.0986,22000.0
2024-08-27 12:25:00,209.82,209.85,209.53,209.53,13080.0,205.1573,205.1866,204.8737,204.8737,13080.0
2024-08-27 12:30:00,209.56,210.09,209.39,210.02,20348.0,204.903,205.4213,204.7368,205.3528,20348.0
2024-08-27 12:35:00,209.99,210.0,209.78,209.78,5389.0,205.3235,205.3333,205.1181,205.1181,5389.0
2024-08-27 12:40:00,209.89,209.98,209.49,209.93,10967.0,205.2257,205.3137,204.8346,205.2648,10967.0
2024-08-27 12:45:00,209.97,210.12,209.93,210.04,13506.0,205.3039,205.4506,205.2648,205.3724,13506.0
2024-08-27 12:50:00,210.08,210.3,210.07,210.13,16522.0,205.4115,205.6266,205.4017,205.4604,16522.0
2024-08-27 12:55:00,210.12,210.12,209.87,210.0,10697.0,205.4506,205.4506,205.2061,205.3333,10697.0
2024-08-27 13:00:00,210.0,210.06,209.92,209.96,12771.0,205.3333,205.3919,205.255,205.2941,12771.0
2024-08-27 13:05:00,209.96,210.07,209.93,210.02,9889.0,205.2941,205.4017,205.2648,205.3528,9889.0
2024-08-27 13:10:00,210.05,210.23,210.02,210.06,8878.0,205.3821,205.5581,205.3528,205.3919,8878.0
2024-08-27 13:15:00,210.05,210.11,209.97,210.09,20805.0,205.3821,205.4408,205.3039,205.4213,20805.0
2024-08-27 13:20:00,210.09,210.27,210.09,210.22,8430.0,205.4213,205.5973,205.4213,205.5484,8430.0
2024-08-27 13:25:00,210.18,210.8,210.17,210.7,22705.0,205.5093,206.1155,205.4995,206.0177,22705.0
2024-08-27 13:30:00,210.74,210.79,210.6,210.66,27417.0,206.0568,206.1057,205.9199,205.9786,27417.0
2024-08-27 13:35:00,210.68,210.69,210.26,210.36,13997.0,205.9981,206.0079,205.5875,205.6853,13997.0
2024-08-27 13:40:00,210.36,210.54,210.15,210.52,27755.0,205.6853,205.8613,205.4799,205.8417,27755.0
2024-08-27 13:45:00,210.56,210.71,210.42,210.71,16425.0,205.8808,206.0275,205.7439,206.0275,16425.0
2024-08-27 13:50:00,210.72,211.11,210.71,211.04,57615.0,206.0373,206.4186,206.0275,206.3501,57615.0
2024-08-27 13:55:00,211.01,211.01,210.81,210.89,21586.0,206.3208,206.3208,206.1253,206.2035,21586.0
2024-08-27 14:00:00,210.84,210.85,210.52,210.59,37028.0,206.1546,206.1644,205.8417,205.9101,37028.0
2024-08-27 14:05:00,210.59,210.64,210.15,210.19,22764.0,205.9101,205.959,205.4799,205.519,22764.0
2024-08-27 14:10:00,210.21,210.32,210.0,210.27,20021.0,205.5386,205.6461,205.3333,205.5973,20021.0
2024-08-27 14:15:00,210.28,210.38,210.1,210.18,16106.0,205.607,205.7048,205.431,205.5093,16106.0
2024-08-27 14:20:00,210.18,210.28,210.0,210.16,11040.0,205.5093,205.607,205.3333,205.4897,11040.0
2024-08-27 14:25:00,210.14,210.29,210.03,210.15,13862.0,205.4701,205.6168,205.3626,205.4799,13862.0
2024-08-27 14:30:00,210.1,210.21,209.93,210.05,34330.0,205.431,205.5386,205.2648,205.3821,34330.0
2024-08-27 14:35:00,210.08,210.22,210.08,210.18,9623.0,205.4115,205.5484,205.4115,205.5093,9623.0
2024-08-27 14:40:00,210.19,210.28,210.1,210.25,9457.0,205.519,205.607,205.431,205.5777,9457.0
2024-08-27 14:45:00,210.25,210.33,210.1,210.23,24492.0,205.5777,205.6559,205.431,205.5581,24492.0
2024-08-27 14:50:00,210.23,210.5,210.08,210.44,23863.0,205.5581,205.8221,205.4115,205.7635,23863.0
2024-08-27 14:55:00,210.42,210.64,210.37,210.57,35419.0,205.7439,205.959,205.695,205.8906,35419.0
2024-08-27 15:00:00,210.49,210.64,210.32,210.46,35191.0,205.8124,205.959,205.6461,205.783,35191.0
2024-08-27 15:05:00,210.47,210.6,210.4,210.53,30886.0,205.7928,205.9199,205.7244,205.8515,30886.0
2024-08-27 15:10:00,210.5,210.8,210.49,210.63,38163.0,205.8221,206.1155,205.8124,205.9493,38163.0
2024-08-27 15:15:00,210.67,210.7,210.59,210.64,24952.0,205.9884,206.0177,205.9101,205.959,24952.0
2024-08-27 15:20:00,210.6,210.87,210.6,210.84,32283.0,205.9199,206.1839,205.9199,206.1546,32283.0
2024-08-27 15:25:00,210.86,210.96,210.77,210.77,40156.0,206.1741,206.2719,206.0861,206.0861,40156.0
2024-08-27 15:30:00,210.67,210.67,210.38,210.59,52482.0,205.9884,205.9884,205.7048,205.9101,52482.0
2024-08-27 15:35:00,210.59,210.92,210.58,210.83,21320.0,205.9101,206.2328,205.9004,206.1448,21320.0
2024-08-27 15:40:00,210.84,211.01,210.58,210.62,26373.0,206.1546,206.3208,205.9004,205.9395,26373.0
2024-08-27 15:45:00,210.58,211.11,210.58,211.0,46436.0,205.9004,206.4186,205.9004,206.311,46436.0
2024-08-27 15:50:00,210.95,211.01,210.4,210.4,85559.0,206.2621,206.3208,205.7244,205.7244,85559.0
2024-08-27 15:55:00,210.42,210.84,210.41,210.75,240130.0,205.7439,206.1546,205.7341,206.0666,240130.0
2024-08-28 09:30:00,210.77,211.27,210.46,211.16,43127.0,206.0861,206.575,205.783,206.4675,43127.0
2024-08-28 09:35:00,211.05,211.12,210.75,210.84,26007.0,206.3599,206.4284,206.0666,206.1546,26007.0
2024-08-28 09:40:00,210.85,210.91,210.4,210.45,8787.0,206.1644,206.223,205.7244,205.7733,8787.0
2024-08-28 09:45:00,210.48,210.64,210.01,210.13,15149.0,205.8026,205.959,205.343,205.4604,15149.0
2024-08-28 09:50:00,210.08,210.31,209.82,210.01,20068.0,205.4115,205.6364,205.1573,205.343,20068.0
2024-08-28 09:55:00,209.94,210.18,209.82,210.0,14289.0,205.2746,205.5093,205.1573,205.3333,14289.0
2024-08-28 10:00:00,209.92,209.93,209.38,209.71,11494.0,205.255,205.2648,204.727,205.0497,11494.0
2024-08-28 10:05:00,209.75,209.75,209.12,209.31,12181.0,205.0888,205.0888,204.4728,204.6586,12181.0
2024-08-28 10:10:00,209.37,209.93,209.36,209.93,19600.0,204.7173,205.2648,204.7075,205.2648,19600.0
2024-08-28 10:15:00,209.88,210.16,209.82,210.01,17169.0,205.2159,205.4897,205.1573,205.343,17169.0
2024-08-28 10:20:00,210.06,210.3,210.0,210.3,19176.0,205.3919,205.6266,205.3333,205.6266,19176.0
2024-08-28 10:25:00,210.3,210.44,210.0,210.15,13121.0,205.6266,205.7635,205.3333,205.4799,13121.0
2024-08-28 10:30:00,210.15,210.23,209.79,209.79,13810.0,205.4799,205.5581,205.1279,205.1279,13810.0
2024-08-28 10:35:00,209.81,210.06,209.73,209.92,52186.0,205.1475,205.3919,205.0693,205.255,52186.0
2024-08-28 10:40:00,209.86,209.86,209.25,209.28,26018.0,205.1964,205.1964,204.5999,204.6293,26018.0
2024-08-28 10:45:00,209.28,209.37,208.8,208.91,10625.0,204.6293,204.7173,204.1599,204.2675,10625.0
2024-08-28 10:50:00,208.99,209.4,208.81,209.35,12327.0,204.3457,204.7466,204.1697,204.6977,12327.0
2024-08-28 10:55:00,209.47,209.47,208.91,208.98,35521.0,204.815,204.815,204.2675,204.3359,35521.0
2024-08-28 11:00:00,208.9,208.9,208.39,208.51,10554.0,204.2577,204.2577,203.759,203.8764,10554.0
2024-08-28 11:05:00,208.5,208.83,208.47,208.55,105563.0,203.8666,204.1893,203.8373,203.9155,105563.0
2024-08-28 11:10:00,208.53,208.61,207.6,207.87,26801.0,203.8959,203.9741,202.9866,203.2506,26801.0
2024-08-28 11:15:00,207.86,208.01,207.23,207.35,21494.0,203.2408,203.3875,202.6248,202.7421,21494.0
2024-08-28 11:20:00,207.35,207.87,207.35,207.87,16354.0,202.7421,203.2506,202.7421,203.2506,16354.0
2024-08-28 11:25:00,207.88,208.13,207.77,208.05,10942.0,203.2604,203.5048,203.1528,203.4266,10942.0
2024-08-28 11:30:00,208.04,208.04,207.54,207.73,16764.0,203.4168,203.4168,202.9279,203.1137,16764.0
2024-08-28 11:35:00,207.73,208.2,207.72,208.07,25814.0,203.1137,203.5733,203.1039,203.4461,25814.0
2024-08-28 11:40:00,208.07,208.07,207.82,207.89,5150.0,203.4461,203.4461,203.2017,203.2701,5150.0
2024-08-28 11:45:00,207.87,208.17,207.86,208.09,16916.0,203.2506,203.5439,203.2408,203.4657,16916.0
2024-08-28 11:50:00,208.14,208.36,208.07,208.14,13196.0,203.5146,203.7297,203.4461,203.5146,13196.0
2024-08-28 11:55:00,208.14,208.41,208.04,208.25,12412.0,203.5146,203.7786,203.4168,203.6221,12412.0
2024-08-28 12:00:00,208.2,208.21,207.84,207.84,9978.0,203.5733,203.583,203.2213,203.2213,9978.0
2024-08-28 12:05:00,207.9,207.9,207.47,207.7,10175.0,203.2799,203.2799,202.8595,203.0844,10175.0
2024-08-28 12:10:00,207.66,207.69,207.43,207.62,5944.0,203.0453,203.0746,202.8204,203.0061,5944.0
2024-08-28 12:15:00,207.62,207.63,207.29,207.56,10583.0,203.0061,203.0159,202.6835,202.9475,10583.0
2024-08-28 12:20:00,207.54,207.54,206.92,206.92,15633.0,202.9279,202.9279,202.3217,202.3217,15633.0
2024-08-28 12:25:00,207.0,207.1,206.87,206.95,12583.0,202.3999,202.4977,202.2728,202.351,12583.0
2024-08-28 12:30:00,206.91,207.52,206.88,207.37,20937.0,202.3119,202.9084,202.2826,202.7617,20937.0
2024-08-28 12:35:00,207.38,207.5,207.26,207.27,17880.0,202.7715,202.8888,202.6541,202.6639,17880.0
2024-08-28 12:40:00,207.27,207.61,207.26,207.44,12289.0,202.6639,202.9964,202.6541,202.8301,12289.0
2024-08-28 12:45:00,207.42,207.45,207.26,207.39,14718.0,202.8106,202.8399,202.6541,202.7813,14718.0
2024-08-28 12:50:00,207.44,207.9,207.39,207.9,10867.0,202.8301,203.2799,202.7813,203.2799,10867.0
2024-08-28 12:55:00,207.9,208.0,207.76,207.81,8798.0,203.2799,203.3777,203.143,203.1919,8798.0
2024-08-28 13:00:00,207.81,207.96,207.68,207.68,7142.0,203.1919,203.3386,203.0648,203.0648,7142.0
2024-08-28 13:05:00,207.71,207.89,207.65,207.67,8707.0,203.0941,203.2701,203.0355,203.055,8707.0
2024-08-28 13:10:00,207.69,207.69,207.11,207.11,10148.0,203.0746,203.0746,202.5075,202.5075,10148.0
2024-08-28 13:15:00,207.17,207.23,206.97,207.15,6104.0,202.5661,202.6248,202.3706,202.5466,6104.0
2024-08-28 13:20:00,207.16,207.2,206.96,206.98,14674.0,202.5564,202.5955,202.3608,202.3804,14674.0
2024-08-28 13:25:00,206.95,207.2,206.95,207.2,9575.0,202.351,202.5955,202.351,202.5955,9575.0
2024-08-28 13:30:00,207.23,207.67,207.17,207.56,7429.0,202.6248,203.055,202.5661,202.9475,7429.0
2024-08-28 13:35:00,207.56,207.59,207.33,207.33,5974.0,202.9475,202.9768,202.7226,202.7226,5974.0
2024-08-28 13:40:00,207.33,207.54,207.3,207.47,15958.0,202.7226,202.9279,202.6933,202.8595,15958.0
2024-08-28 13:45:00,207.44,207.49,207.26,207.26,4314.0,202.8301,202.879,202.6541,202.6541,4314.0
2024-08-28 13:50:00,207.31,207.35,206.93,206.96,7767.0,202.703,202.7421,202.3315,202.3608,7767.0
2024-08-28 13:55:00,206.94,206.95,206.08,206.22,11036.0,202.3413,202.351,201.5004,201.6373,11036.0
2024-08-28 14:00:00,206.05,206.31,205.97,206.2,6991.0,201.471,201.7253,201.3928,201.6177,6991.0
2024-08-28 14:05:00,206.12,206.53,206.12,206.53,13706.0,201.5395,201.9404,201.5395,201.9404,13706.0
2024-08-28 14:10:00,206.49,206.53,206.14,206.2,6360.0,201.9013,201.9404,201.559,201.6177,6360.0
2024-08-28 14:15:00,206.2,206.3,206.09,206.23,11299.0,201.6177,201.7155,201.5101,201.647,11299.0
2024-08-28 14:20:00,206.16,206.49,206.16,206.39,18202.0,201.5786,201.9013,201.5786,201.8035,18202.0
2024-08-28 14:25:00,206.31,206.5,206.25,206.4,12610.0,201.7253,201.911,201.6666,201.8133,12610.0
2024-08-28 14:30:00,206.38,206.67,206.36,206.61,52879.0,201.7937,202.0773,201.7741,202.0186,52879.0
2024-08-28 14:35:00,206.6,206.87,206.53,206.8,14466.0,202.0088,202.2728,201.9404,202.2044,14466.0
2024-08-28 14:40:00,206.8,206.93,206.57,206.7,9276.0,202.2044,202.3315,201.9795,202.1066,9276.0
2024-08-28 14:45:00,206.72,206.76,206.58,206.64,22610.0,202.1261,202.1653,201.9893,202.0479,22610.0
2024-08-28 14:50:00,206.7,207.44,206.67,207.42,27751.0,202.1066,202.8301,202.0773,202.8106,27751.0
2024-08-28 14:55:00,207.46,208.12,207.41,208.07,26165.0,202.8497,203.495,202.8008,203.4461,26165.0
2024-08-28 15:00:00,208.06,208.4,208.0,208.34,19674.0,203.4364,203.7688,203.3777,203.7101,19674.0
2024-08-28 15:05:00,208.16,208.16,207.65,207.81,13746.0,203.5341,203.5341,203.0355,203.1919,13746.0
2024-08-28 15:10:00,207.84,207.98,207.6,207.74,19256.0,203.2213,203.3581,202.9866,203.1235,19256.0
2024-08-28 15:15:00,207.79,208.08,207.77,208.02,15352.0,203.1724,203.4559,203.1528,203.3973,15352.0
2024-08-28 15:20:00,208.02,208.24,207.88,208.04,18915.0,203.3973,203.6124,203.2604,203.4168,18915.0
2024-08-28 15:25:00,208.05,208.39,208.02,208.32,25231.0,203.4266,203.759,203.3973,203.6906,25231.0
2024-08-28 15:30:00,208.31,208.64,208.15,208.17,11490.0,203.6808,204.0035,203.5244,203.5439,11490.0
2024-08-28 15:35:00,208.17,208.26,207.95,207.95,25245.0,203.5439,203.6319,203.3288,203.3288,25245.0
2024-08-28 15:40:00,207.96,208.51,207.96,208.45,21454.0,203.3386,203.8764,203.3386,203.8177,21454.0
2024-08-28 15:45:00,208.4,208.7,208.15,208.27,36200.0,203.7688,204.0621,203.5244,203.6417,36200.0
2024-08-28 15:50:00,208.32,208.76,208.01,208.57,86111.0,203.6906,204.1208,203.3875,203.935,86111.0
2024-08-28 15:55:00,208.51,208.51,207.57,207.69,312875.0,203.8764,203.8764,202.9573,203.0746,312875.0
2024-08-29 09:30:00,210.7,211.2,210.2,211.19,83438.0,206.0177,206.5066,205.5288,206.4968,83438.0
2024-08-29 09:35:00,211.14,211.19,210.31,210.64,55694.0,206.4479,206.4968,205.6364,205.959,55694.0
2024-08-29 09:40:00,210.65,210.99,210.18,210.51,28400.0,205.9688,206.3013,205.5093,205.8319,28400.0
2024-08-29 09:45:00,210.49,210.79,210.19,210.59,19944.0,205.8124,206.1057,205.519,205.9101,19944.0
2024-08-29 09:50:00,210.5,210.5,209.65,210.1,9854.0,205.8221,205.8221,204.991,205.431,9854.0
2024-08-29 09:55:00,210.09,210.98,209.91,210.91,35777.0,205.4213,206.2915,205.2453,206.223,35777.0
2024-08-29 10:00:00,210.91,211.79,210.91,211.3,80855.0,206.223,207.0835,206.223,206.6044,80855.0
2024-08-29 10:05:00,211.33,211.75,211.26,211.69,66384.0,206.6337,207.0444,206.5653,206.9857,66384.0
2024-08-29 10:10:00,211.69,212.0,211.61,211.84,69300.0,206.9857,207.2888,206.9075,207.1324,69300.0
2024-08-29 10:15:00,211.93,211.98,211.32,211.54,10785.0,207.2204,207.2693,206.6239,206.839,10785.0
2024-08-29 10:20:00,211.66,212.25,211.41,212.23,27556.0,206.9564,207.5333,206.7119,207.5137,27556.0
2024-08-29 10:25:00,212.25,212.61,212.04,212.44,67056.0,207.5333,207.8853,207.3279,207.719,67056.0
2024-08-29 10:30:00,212.55,213.12,212.44,212.89,15651.0,207.8266,208.3839,207.719,208.159,15651.0
2024-08-29 10:35:00,212.91,213.45,212.81,213.34,80370.0,208.1786,208.7066,208.0808,208.599,80370.0
2024-08-29 10:40:00,213.35,213.55,212.77,213.49,21278.0,208.6088,208.8044,208.0417,208.7457,21278.0
2024-08-29 10:45:00,213.48,213.54,212.99,213.06,42337.0,208.7359,208.7946,208.2568,208.3253,42337.0
2024-08-29 10:50:00,213.06,213.12,212.84,213.11,66441.0,208.3253,208.3839,208.1101,208.3741,66441.0
2024-08-29 10:55:00,213.06,213.24,212.69,212.94,33880.0,208.3253,208.5013,207.9635,208.2079,33880.0
2024-08-29 11:00:00,213.0,213.11,212.84,212.84,15315.0,208.2666,208.3741,208.1101,208.1101,15315.0
2024-08-29 11:05:00,212.9,212.93,212.66,212.83,24476.0,208.1688,208.1981,207.9341,208.1004,24476.0
2024-08-29 11:10:00,212.82,213.1,212.77,212.87,31779.0,208.0906,208.3644,208.0417,208.1395,31779.0
2024-08-29 11:15:00,212.93,213.12,212.69,212.75,31470.0,208.1981,208.3839,207.9635,208.0221,31470.0
2024-08-29 11:20:00,212.73,212.98,212.56,212.88,27726.0,208.0026,208.247,207.8364,208.1493,27726.0
2024-08-29 11:25:00,212.9,213.04,212.87,212.89,34586.0,208.1688,208.3057,208.1395,208.159,34586.0
2024-08-29 11:30:00,212.87,213.34,212.87,213.14,21060.0,208.1395,208.599,208.1395,208.4035,21060.0
2024-08-29 11:35:00,213.11,213.41,212.83,213.37,14409.0,208.3741,208.6675,208.1004,208.6284,14409.0
2024-08-29 11:40:00,213.41,213.44,213.0,213.16,10916.0,208.6675,208.6968,208.2666,208.423,10916.0
2024-08-29 11:45:00,213.1,213.34,213.1,213.33,8066.0,208.3644,208.599,208.3644,208.5893,8066.0
2024-08-29 11:50:00,213.27,213.41,213.07,213.09,11395.0,208.5306,208.6675,208.335,208.3546,11395.0
2024-08-29 11:55:00,213.08,213.49,213.08,213.42,17724.0,208.3448,208.7457,208.3448,208.6773,17724.0
2024-08-29 12:00:00,213.41,213.8,213.41,213.71,21570.0,208.6675,209.0488,208.6675,208.9608,21570.0
2024-08-29 12:05:00,213.66,213.84,213.59,213.75,13407.0,208.9119,209.0879,208.8435,208.9999,13407.0
2024-08-29 12:10:00,213.74,213.95,213.64,213.89,13250.0,208.9901,209.1955,208.8924,209.1368,13250.0
2024-08-29 12:15:00,213.88,214.06,213.49,213.61,35694.0,209.127,209.303,208.7457,208.863,35694.0
2024-08-29 12:20:00,213.63,214.11,213.61,213.84,23565.0,208.8826,209.3519,208.863,209.0879,23565.0
2024-08-29 12:25:00,213.85,213.96,213.56,213.71,22900.0,209.0977,209.2053,208.8141,208.9608,22900.0
2024-08-29 12:30:00,213.7,213.94,213.67,213.93,22037.0,208.951,209.1857,208.9217,209.1759,22037.0
2024-08-29 12:35:00,213.94,214.03,213.89,214.01,16060.0,209.1857,209.2737,209.1368,209.2541,16060.0
2024-08-29 12:40:00,214.01,214.08,213.85,213.94,29320.0,209.2541,209.3226,209.0977,209.1857,29320.0
2024-08-29 12:45:00,214.02,214.03,213.76,213.76,14304.0,209.2639,209.2737,209.0097,209.0097,14304.0
2024-08-29 12:50:00,213.74,213.74,213.14,213.32,52430.0,208.9901,208.9901,208.4035,208.5795,52430.0
2024-08-29 12:55:00,213.44,213.66,213.34,213.65,24618.0,208.6968,208.9119,208.599,208.9021,24618.0
2024-08-29 13:00:00,213.59,213.63,213.38,213.45,17389.0,208.8435,208.8826,208.6381,208.7066,17389.0
2024-08-29 13:05:00,213.45,213.46,213.09,213.15,30194.0,208.7066,208.7164,208.3546,208.4133,30194.0
2024-08-29 13:10:00,213.21,213.23,212.8,213.2,39159.0,208.4719,208.4915,208.071,208.4621,39159.0
2024-08-29 13:15:00,213.19,213.28,212.97,213.18,17488.0,208.4524,208.5404,208.2373,208.4426,17488.0
2024-08-29 13:20:00,213.19,213.6,213.16,213.49,15510.0,208.4524,208.8533,208.423,208.7457,15510.0
2024-08-29 13:25:00,213.52,213.86,213.49,213.77,54220.0,208.775,209.1075,208.7457,209.0195,54220.0
2024-08-29 13:30:00,213.75,213.79,213.55,213.55,40753.0,208.9999,209.039,208.8044,208.8044,40753.0
2024-08-29 13:35:00,213.59,213.77,213.41,213.48,33259.0,208.8435,209.0195,208.6675,208.7359,33259.0
2024-08-29 13:40:00,213.48,213.88,213.43,213.81,15409.0,208.7359,209.127,208.687,209.0586,15409.0
2024-08-29 13:45:00,213.81,213.93,213.5,213.93,55001.0,209.0586,209.1759,208.7555,209.1759,55001.0
2024-08-29 13:50:00,213.93,214.09,213.79,214.03,79185.0,209.1759,209.3324,209.039,209.2737,79185.0
2024-08-29 13:55:00,214.03,214.35,213.98,214.34,20475.0,209.2737,209.5866,209.2248,209.5768,20475.0
2024-08-29 14:00:00,214.34,214.36,213.82,214.09,30254.0,209.5768,209.5964,209.0684,209.3324,30254.0
2024-08-29 14:05:00,214.14,214.39,214.09,214.38,16752.0,209.3813,209.6257,209.3324,209.6159,16752.0
2024-08-29 14:10:00,214.41,214.41,213.81,214.06,27673.0,209.6453,209.6453,209.0586,209.303,27673.0
2024-08-29 14:15:00,214.09,214.1,213.62,213.79,19759.0,209.3324,209.3421,208.8728,209.039,19759.0
2024-08-29 14:20:00,213.8,213.97,213.63,213.93,18262.0,209.0488,209.215,208.8826,209.1759,18262.0
2024-08-29 14:25:00,213.95,213.99,212.76,212.98,40840.0,209.1955,209.2346,208.0319,208.247,40840.0
2024-08-29 14:30:00,212.95,212.95,212.57,212.59,48886.0,208.2177,208.2177,207.8461,207.8657,48886.0
2024-08-29 14:35:00,212.6,212.89,212.05,212.25,70517.0,207.8755,208.159,207.3377,207.5333,70517.0
2024-08-29 14:40:00,212.25,212.51,211.63,211.84,75331.0,207.5333,207.7875,206.927,207.1324,75331.0
2024-08-29 14:45:00,211.82,211.93,211.13,211.9,31601.0,207.1128,207.2204,206.4381,207.191,31601.0
2024-08-29 14:50:00,211.83,212.01,211.22,211.91,17771.0,207.1226,207.2986,206.5261,207.2008,17771.0
2024-08-29 14:55:00,211.92,212.08,211.64,211.86,27403.0,207.2106,207.367,206.9368,207.1519,27403.0
2024-08-29 15:00:00,211.84,211.88,211.27,211.46,25766.0,207.1324,207.1715,206.575,206.7608,25766.0
2024-08-29 15:05:00,211.36,211.62,211.08,211.28,11729.0,206.663,206.9173,206.3893,206.5848,11729.0
2024-08-29 15:10:00,211.29,211.38,210.72,210.89,20306.0,206.5946,206.6826,206.0373,206.2035,20306.0
2024-08-29 15:15:00,210.94,211.6,210.76,211.09,16032.0,206.2524,206.8977,206.0764,206.399,16032.0
2024-08-29 15:20:00,211.17,211.4,210.68,211.28,92970.0,206.4773,206.7021,205.9981,206.5848,92970.0
2024-08-29 15:25:00,211.28,211.69,211.05,211.09,43788.0,206.5848,206.9857,206.3599,206.399,43788.0
2024-08-29 15:30:00,211.09,211.4,210.61,211.27,39650.0,206.399,206.7021,205.9297,206.575,39650.0
2024-08-29 15:35:00,211.22,211.89,211.09,211.5,37849.0,206.5261,207.1813,206.399,206.7999,37849.0
2024-08-29 15:40:00,211.54,211.98,211.47,211.71,58300.0,206.839,207.2693,206.7706,207.0053,58300.0
2024-08-29 15:45:00,211.71,211.9,211.12,211.17,28794.0,207.0053,207.191,206.4284,206.4773,28794.0
2024-08-29 15:50:00,211.1,211.45,210.49,210.71,70251.0,206.4088,206.751,205.8124,206.0275,70251.0
2024-08-29 15:55:00,210.75,211.34,210.75,211.11,276577.0,206.0666,206.6435,206.0666,206.4186,276577.0
2024-08-30 09:30:00,212.59,213.46,212.28,212.96,41696.0,207.8657,208.7164,207.5626,208.2275,41696.0
2024-08-30 09:35:00,213.0,213.61,212.85,213.03,12033.0,208.2666,208.863,208.1199,208.2959,12033.0
2024-08-30 09:40:00,212.97,213.37,212.97,213.18,7579.0,208.2373,208.6284,208.2373,208.4426,7579.0
2024-08-30 09:45:00,213.2,213.39,212.77,212.94,10036.0,208.4621,208.6479,208.0417,208.2079,10036.0
2024-08-30 09:50:00,212.94,213.42,212.62,213.35,8405.0,208.2079,208.6773,207.895,208.6088,8405.0
2024-08-30 09:55:00,213.31,214.23,213.25,214.18,22901.0,208.5697,209.4693,208.511,209.4204,22901.0
2024-08-30 10:00:00,214.06,214.4,214.02,214.1,8767.0,209.303,209.6355,209.2639,209.3421,8767.0
2024-08-30 10:05:00,214.06,214.07,213.63,213.75,18745.0,209.303,209.3128,208.8826,208.9999,18745.0
2024-08-30 10:10:00,213.72,214.25,213.51,213.72,41656.0,208.9706,209.4888,208.7653,208.9706,41656.0
2024-08-30 10:15:00,213.78,213.9,213.61,213.76,13380.0,209.0293,209.1466,208.863,209.0097,13380.0
2024-08-30 10:20:00,213.58,213.58,213.07,213.33,10074.0,208.8337,208.8337,208.335,208.5893,10074.0
2024-08-30 10:25:00,213.42,213.87,213.22,213.62,27855.0,208.6773,209.1173,208.4817,208.8728,27855.0
2024-08-30 10:30:00,213.75,214.01,213.67,213.99,21991.0,208.9999,209.2541,208.9217,209.2346,21991.0
2024-08-30 10:35:00,213.99,214.22,213.81,214.0,17024.0,209.2346,209.4595,209.0586,209.2444,17024.0
2024-08-30 10:40:00,214.02,214.25,213.46,213.46,27796.0,209.2639,209.4888,208.7164,208.7164,27796.0
2024-08-30 10:45:00,213.51,213.6,213.25,213.48,15910.0,208.7653,208.8533,208.511,208.7359,15910.0
2024-08-30 10:50:00,213.55,213.63,213.34,213.36,11037.0,208.8044,208.8826,208.599,208.6186,11037.0
2024-08-30 10:55:00,213.3,213.43,212.53,212.76,16589.0,208.5599,208.687,207.807,208.0319,16589.0
2024-08-30 11:00:00,212.74,213.13,212.59,213.13,14486.0,208.0124,208.3937,207.8657,208.3937,14486.0
2024-08-30 11:05:00,213.15,213.29,212.84,213.27,8541.0,208.4133,208.5501,208.1101,208.5306,8541.0
2024-08-30 11:10:00,213.23,213.31,212.88,213.05,8577.0,208.4915,208.5697,208.1493,208.3155,8577.0
2024-08-30 11:15:00,213.12,213.12,212.6,212.72,4170.0,208.3839,208.3839,207.8755,207.9928,4170.0
2024-08-30 11:20:00,212.76,212.81,212.56,212.81,8754.0,208.0319,208.0808,207.8364,208.0808,8754.0
2024-08-30 11:25:00,212.76,212.93,212.46,212.93,24181.0,208.0319,208.1981,207.7386,208.1981,24181.0
2024-08-30 11:30:00,212.84,212.92,212.32,212.68,17178.0,208.1101,208.1884,207.6017,207.9537,17178.0
2024-08-30 11:35:00,212.68,212.85,212.35,212.64,11160.0,207.9537,208.1199,207.631,207.9146,11160.0
2024-08-30 11:40:00,212.69,212.87,212.59,212.65,6243.0,207.9635,208.1395,207.8657,207.9244,6243.0
2024-08-30 11:45:00,212.75,212.91,212.35,212.54,17796.0,208.0221,208.1786,207.631,207.8168,17796.0
2024-08-30 11:50:00,212.4,213.08,212.4,213.01,5674.0,207.6799,208.3448,207.6799,208.2764,5674.0
2024-08-30 11:55:00,212.87,213.08,212.58,212.68,7430.0,208.1395,208.3448,207.8559,207.9537,7430.0
2024-08-30 12:00:00,212.67,212.67,212.1,212.31,16712.0,207.9439,207.9439,207.3866,207.5919,16712.0
2024-08-30 12:05:00,212.4,212.77,212.4,212.71,9356.0,207.6799,208.0417,207.6799,207.983,9356.0
2024-08-30 12:10:00,212.67,212.81,212.46,212.7,14738.0,207.9439,208.0808,207.7386,207.9733,14738.0
2024-08-30 12:15:00,212.7,212.75,212.32,212.58,4796.0,207.9733,208.0221,207.6017,207.8559,4796.0
2024-08-30 12:20:00,212.53,212.66,212.38,212.38,6449.0,207.807,207.9341,207.6604,207.6604,6449.0
2024-08-30 12:25:00,212.33,212.59,211.98,212.05,13346.0,207.6115,207.8657,207.2693,207.3377,13346.0
2024-08-30 12:30:00,212.07,212.07,211.54,211.6,9723.0,207.3573,207.3573,206.839,206.8977,9723.0
2024-08-30 12:35:00,211.6,211.87,211.4,211.87,8542.0,206.8977,207.1617,206.7021,207.1617,8542.0
2024-08-30 12:40:00,211.86,212.3,211.77,212.3,39679.0,207.1519,207.5821,207.0639,207.5821,39679.0
2024-08-30 12:45:00,212.11,212.22,211.93,212.21,8655.0,207.3964,207.5039,207.2204,207.4941,8655.0
2024-08-30 12:50:00,212.27,212.61,212.18,212.61,3603.0,207.5528,207.8853,207.4648,207.8853,3603.0
2024-08-30 12:55:00,212.53,212.85,212.52,212.77,3207.0,207.807,208.1199,207.7973,208.0417,3207.0
2024-08-30 13:00:00,212.78,213.29,212.63,213.2,22600.0,208.0515,208.5501,207.9048,208.4621,22600.0
2024-08-30 13:05:00,213.21,213.21,212.71,212.93,5008.0,208.4719,208.4719,207.983,208.1981,5008.0
2024-08-30 13:10:00,212.77,213.1,212.76,213.04,3700.0,208.0417,208.3644,208.0319,208.3057,3700.0
2024-08-30 13:15:00,213.12,213.12,212.71,212.74,4400.0,208.3839,208.3839,207.983,208.0124,4400.0
2024-08-30 13:20:00,212.81,212.94,212.48,212.5,3641.0,208.0808,208.2079,207.7581,207.7777,3641.0
2024-08-30 13:25:00,212.6,212.97,212.59,212.77,3321.0,207.8755,208.2373,207.8657,208.0417,3321.0
2024-08-30 13:30:00,212.91,213.0,212.74,212.8,3107.0,208.1786,208.2666,208.0124,208.071,3107.0
2024-08-30 13:35:00,212.72,212.94,212.56,212.56,4751.0,207.9928,208.2079,207.8364,207.8364,4751.0
2024-08-30 13:40:00,212.56,212.7,212.52,212.57,4249.0,207.8364,207.9733,207.7973,207.8461,4249.0
2024-08-30 13:45:00,212.51,212.66,212.39,212.56,13144.0,207.7875,207.9341,207.6701,207.8364,13144.0
2024-08-30 13:50:00,212.54,212.75,212.54,212.65,4817.0,207.8168,208.0221,207.8168,207.9244,4817.0
2024-08-30 13:55:00,212.59,212.65,211.98,212.05,9033.0,207.8657,207.9244,207.2693,207.3377,9033.0
2024-08-30 14:00:00,212.02,212.24,211.98,212.15,20334.0,207.3084,207.5235,207.2693,207.4355,20334.0
2024-08-30 14:05:00,212.09,212.39,212.08,212.26,7647.0,207.3768,207.6701,207.367,207.543,7647.0
2024-08-30 14:10:00,212.27,212.69,212.21,212.69,4463.0,207.5528,207.9635,207.4941,207.9635,4463.0
2024-08-30 14:15:00,212.62,212.7,212.34,212.52,9311.0,207.895,207.9733,207.6213,207.7973,9311.0
2024-08-30 14:20:00,212.44,212.75,212.44,212.47,6918.0,207.719,208.0221,207.719,207.7484,6918.0
2024-08-30 14:25:00,212.57,212.75,212.47,212.56,9703.0,207.8461,208.0221,207.7484,207.8364,9703.0
2024-08-30 14:30:00,212.51,212.77,212.51,212.56,3638.0,207.7875,208.0417,207.7875,207.8364,3638.0
2024-08-30 14:35:00,212.62,212.77,212.56,212.68,16725.0,207.895,208.0417,207.8364,207.9537,16725.0
2024-08-30 14:40:00,212.69,212.9,212.64,212.69,8009.0,207.9635,208.1688,207.9146,207.9635,8009.0
2024-08-30 14:45:00,212.69,212.9,212.69,212.84,6679.0,207.9635,208.1688,207.9635,208.1101,6679.0
2024-08-30 14:50:00,212.88,213.03,212.79,212.83,21606.0,208.1493,208.2959,208.0613,208.1004,21606.0
2024-08-30 14:55:00,212.84,212.93,212.72,212.82,14677.0,208.1101,208.1981,207.9928,208.0906,14677.0
2024-08-30 15:00:00,212.86,213.06,212.73,212.81,9964.0,208.1297,208.3253,208.0026,208.0808,9964.0
2024-08-30 15:05:00,212.78,213.03,212.72,212.76,12150.0,208.0515,208.2959,207.9928,208.0319,12150.0
2024-08-30 15:10:00,212.77,212.83,212.44,212.76,27289.0,208.0417,208.1004,207.719,208.0319,27289.0
2024-08-30 15:15:00,212.64,212.98,212.59,212.96,6803.0,207.9146,208.247,207.8657,208.2275,6803.0
2024-08-30 15:20:00,213.03,213.5,213.03,213.49,15362.0,208.2959,208.7555,208.2959,208.7457,15362.0
2024-08-30 15:25:00,213.4,213.53,213.22,213.44,16017.0,208.6577,208.7848,208.4817,208.6968,16017.0
2024-08-30 15:30:00,213.46,213.6,212.99,213.03,17701.0,208.7164,208.8533,208.2568,208.2959,17701.0
2024-08-30 15:35:00,213.01,213.16,212.85,213.05,9214.0,208.2764,208.423,208.1199,208.3155,9214.0
2024-08-30 15:40:00,213.02,213.26,212.81,212.81,11720.0,208.2861,208.5208,208.0808,208.0808,11720.0
2024-08-30 15:45:00,212.87,212.93,212.61,212.83,20561.0,208.1395,208.1981,207.8853,208.1004,20561.0
2024-08-30 15:50:00,212.85,214.44,212.85,214.11,133553.0,208.1199,209.6746,208.1199,209.3519,133553.0
2024-08-30 15:55:00,214.19,214.66,214.1,214.29,481030.0,209.4301,209.8897,209.3421,209.5279,481030.0
2024-09-03 09:30:00,211.93,211.95,209.92,210.35,112712.0,207.2204,207.2399,205.255,205.6755,112712.0
2024-09-03 09:35:00,210.34,210.83,209.4,209.53,25578.0,205.6657,206.1448,204.7466,204.8737,25578.0
2024-09-03 09:40:00,209.53,210.54,209.49,210.53,20841.0,204.8737,205.8613,204.8346,205.8515,20841.0
2024-09-03 09:45:00,210.36,210.4,209.76,210.35,14786.0,205.6853,205.7244,205.0986,205.6755,14786.0
2024-09-03 09:50:00,210.35,210.35,209.13,209.22,31489.0,205.6755,205.6755,204.4826,204.5706,31489.0
2024-09-03 09:55:00,209.18,209.43,208.84,209.09,35738.0,204.5315,204.7759,204.199,204.4435,35738.0
2024-09-03 10:00:00,209.11,209.11,208.17,208.35,56468.0,204.463,204.463,203.5439,203.7199,56468.0
2024-09-03 10:05:00,208.34,208.41,207.8,208.06,29420.0,203.7101,203.7786,203.1821,203.4364,29420.0
2024-09-03 10:10:00,208.01,208.06,207.51,207.51,28175.0,203.3875,203.4364,202.8986,202.8986,28175.0
2024-09-03 10:15:00,207.59,207.93,207.38,207.64,29228.0,202.9768,203.3093,202.7715,203.0257,29228.0
2024-09-03 10:20:00,207.67,207.78,207.34,207.4,18667.0,203.055,203.1626,202.7324,202.791,18667.0
2024-09-03 10:25:00,207.33,207.53,207.22,207.51,34257.0,202.7226,202.9181,202.615,202.8986,34257.0
2024-09-03 10:30:00,207.46,207.51,206.36,206.36,23736.0,202.8497,202.8986,201.7741,201.7741,23736.0
2024-09-03 10:35:00,206.32,206.6,206.31,206.44,25427.0,201.735,202.0088,201.7253,201.8524,25427.0
2024-09-03 10:40:00,206.38,206.59,206.19,206.4,19765.0,201.7937,201.999,201.6079,201.8133,19765.0
2024-09-03 10:45:00,206.4,206.47,205.66,205.67,42376.0,201.8133,201.8817,201.0897,201.0995,42376.0
2024-09-03 10:50:00,205.66,205.99,205.41,205.56,35453.0,201.0897,201.4124,200.8453,200.9919,35453.0
2024-09-03 10:55:00,205.56,205.77,205.13,205.24,67430.0,200.9919,201.1973,200.5715,200.679,67430.0
2024-09-03 11:00:00,205.22,206.09,205.03,205.94,47118.0,200.6595,201.5101,200.4737,201.3635,47118.0
2024-09-03 11:05:00,205.93,206.11,205.29,205.31,36647.0,201.3537,201.5297,200.7279,200.7475,36647.0
2024-09-03 11:10:00,205.26,205.91,205.1,205.71,40072.0,200.6986,201.3341,200.5421,201.1386,40072.0
2024-09-03 11:15:00,205.76,205.97,205.68,205.78,24825.0,201.1875,201.3928,201.1093,201.207,24825.0
2024-09-03 11:20:00,205.78,206.24,205.73,205.97,51890.0,201.207,201.6568,201.1581,201.3928,51890.0
2024-09-03 11:25:00,205.91,206.69,205.91,206.53,50588.0,201.3341,202.0968,201.3341,201.9404,50588.0
2024-09-03 11:30:00,206.53,206.62,206.0,206.18,27109.0,201.9404,202.0284,201.4221,201.5981,27109.0
2024-09-03 11:35:00,206.2,206.67,206.2,206.45,17368.0,201.6177,202.0773,201.6177,201.8621,17368.0
2024-09-03 11:40:00,206.37,206.45,205.83,206.06,22919.0,201.7839,201.8621,201.2559,201.4808,22919.0
2024-09-03 11:45:00,206.25,206.3,205.62,205.76,20010.0,201.6666,201.7155,201.0506,201.1875,20010.0
2024-09-03 11:50:00,205.7,205.79,204.99,205.28,94703.0,201.1288,201.2168,200.4346,200.7181,94703.0
2024-09-03 11:55:00,205.31,205.47,204.94,205.05,29378.0,200.7475,200.9039,200.3857,200.4933,29378.0
2024-09-03 12:00:00,205.08,205.79,205.08,205.64,31986.0,200.5226,201.2168,200.5226,201.0701,31986.0
2024-09-03 12:05:00,205.62,205.62,204.81,204.92,18397.0,201.0506,201.0506,200.2586,200.3661,18397.0
2024-09-03 12:10:00,204.86,205.27,204.64,205.26,21603.0,200.3075,200.7084,200.0924,200.6986,21603.0
2024-09-03 12:15:00,205.21,205.68,205.09,205.16,25393.0,200.6497,201.1093,200.5324,200.6008,25393.0
2024-09-03 12:20:00,205.11,205.41,204.86,204.99,22259.0,200.5519,200.8453,200.3075,200.4346,22259.0
2024-09-03 12:25:00,204.99,205.39,204.66,205.36,56186.0,200.4346,200.8257,200.1119,200.7964,56186.0
2024-09-03 12:30:00,205.27,205.48,204.97,205.36,48723.0,200.7084,200.9137,200.415,200.7964,48723.0
2024-09-03 12:35:00,205.32,205.47,205.18,205.27,15520.0,200.7573,200.9039,200.6204,200.7084,15520.0
2024-09-03 12:40:00,205.27,205.27,204.72,204.73,11227.0,200.7084,200.7084,200.1706,200.1804,11227.0
2024-09-03 12:45:00,204.79,204.82,204.4,204.56,27579.0,200.239,200.2684,199.8577,200.0141,27579.0
2024-09-03 12:50:00,204.6,204.67,204.13,204.25,25459.0,200.0533,200.1217,199.5937,199.711,25459.0
2024-09-03 12:55:00,204.3,204.38,203.95,204.0,24774.0,199.7599,199.8381,199.4177,199.4666,24774.0
2024-09-03 13:00:00,203.99,204.52,203.88,204.28,36049.0,199.4568,199.975,199.3493,199.7404,36049.0
2024-09-03 13:05:00,204.28,204.47,203.9,204.01,25591.0,199.7404,199.9261,199.3688,199.4764,25591.0
2024-09-03 13:10:00,203.98,204.13,203.68,203.74,28532.0,199.447,199.5937,199.1537,199.2124,28532.0
2024-09-03 13:15:00,203.75,204.14,203.69,204.11,18261.0,199.2221,199.6035,199.1635,199.5741,18261.0
2024-09-03 13:20:00,204.19,204.41,203.95,204.27,16573.0,199.6524,199.8675,199.4177,199.7306,16573.0
2024-09-03 13:25:00,204.2,204.37,204.03,204.18,6509.0,199.6621,199.8284,199.4959,199.6426,6509.0
2024-09-03 13:30:00,204.17,204.28,203.6,203.86,16321.0,199.6328,199.7404,199.0755,199.3297,16321.0
2024-09-03 13:35:00,203.88,204.1,203.73,204.1,9584.0,199.3493,199.5644,199.2026,199.5644,9584.0
2024-09-03 13:40:00,204.01,204.09,203.62,203.71,11322.0,199.4764,199.5546,199.095,199.183,11322.0
2024-09-03 13:45:00,203.71,203.88,203.5,203.67,19924.0,199.183,199.3493,198.9777,199.1439,19924.0
2024-09-03 13:50:00,203.68,203.87,203.58,203.87,11987.0,199.1537,199.3395,199.0559,199.3395,11987.0
2024-09-03 13:55:00,203.86,204.0,203.45,203.53,15581.0,199.3297,199.4666,198.9288,199.007,15581.0
2024-09-03 14:00:00,203.56,203.71,203.25,203.4,29802.0,199.0364,199.183,198.7333,198.8799,29802.0
2024-09-03 14:05:00,203.38,203.67,202.94,203.05,20290.0,198.8604,199.1439,198.4301,198.5377,20290.0
2024-09-03 14:10:00,203.05,203.4,202.98,203.08,16920.0,198.5377,198.8799,198.4693,198.567,16920.0
2024-09-03 14:15:00,203.01,203.28,202.91,203.01,25707.0,198.4986,198.7626,198.4008,198.4986,25707.0
2024-09-03 14:20:00,203.03,203.18,202.72,202.81,22762.0,198.5181,198.6648,198.215,198.303,22762.0
2024-09-03 14:25:00,202.81,203.07,202.42,202.42,64970.0,198.303,198.5573,197.9217,197.9217,64970.0
2024-09-03 14:30:00,202.46,203.19,202.21,203.09,45848.0,197.9608,198.6746,197.7164,198.5768,45848.0
2024-09-03 14:35:00,203.18,203.24,202.6,202.64,23449.0,198.6648,198.7235,198.0977,198.1368,23449.0
2024-09-03 14:40:00,202.63,202.77,202.49,202.73,19460.0,198.127,198.2639,197.9901,198.2248,19460.0
2024-09-03 14:45:00,202.73,203.1,202.62,202.82,24520.0,198.2248,198.5866,198.1173,198.3128,24520.0
2024-09-03 14:50:00,202.8,202.87,202.65,202.71,28844.0,198.2933,198.3617,198.1466,198.2053,28844.0
2024-09-03 14:55:00,202.77,202.98,202.73,202.85,23510.0,198.2639,198.4693,198.2248,198.3421,23510.0
2024-09-03 15:00:00,202.85,203.82,202.85,203.59,26595.0,198.3421,199.2906,198.3421,199.0657,26595.0
2024-09-03 15:05:00,203.59,203.91,203.33,203.4,25686.0,199.0657,199.3786,198.8115,198.8799,25686.0
2024-09-03 15:10:00,203.44,203.71,203.32,203.36,45223.0,198.919,199.183,198.8017,198.8408,45223.0
2024-09-03 15:15:00,203.27,203.4,203.06,203.29,77287.0,198.7528,198.8799,198.5475,198.7724,77287.0
2024-09-03 15:20:00,203.29,203.62,203.28,203.31,42504.0,198.7724,199.095,198.7626,198.7919,42504.0
2024-09-03 15:25:00,203.35,203.45,203.14,203.27,36877.0,198.831,198.9288,198.6257,198.7528,36877.0
2024-09-03 15:30:00,203.31,203.48,202.96,202.96,57384.0,198.7919,198.9581,198.4497,198.4497,57384.0
2024-09-03 15:35:00,202.97,202.97,202.69,202.85,55829.0,198.4595,198.4595,198.1857,198.3421,55829.0
2024-09-03 15:40:00,202.82,202.82,201.85,201.91,104733.0,198.3128,198.3128,197.3644,197.423,104733.0
2024-09-03 15:45:00,201.84,201.9,201.2,201.81,134750.0,197.3546,197.4133,196.7288,197.3253,134750.0
2024-09-03 15:50:00,201.83,202.47,201.34,202.1,202367.0,197.3448,197.9706,196.8657,197.6088,202367.0
2024-09-03 15:55:00,201.77,202.31,201.19,201.84,517277.0,197.2861,197.8141,196.719,197.3546,517277.0
2024-09-04 09:30:00,201.62,202.2,200.68,201.5,123532.0,197.1395,197.7066,196.2204,197.0221,123532.0
2024-09-04 09:35:00,201.44,201.47,200.85,200.9,198633.0,196.9635,196.9928,196.3866,196.4355,198633.0
2024-09-04 09:40:00,200.94,201.58,200.72,201.08,210676.0,196.4746,197.1004,196.2595,196.6115,210676.0
2024-09-04 09:45:00,201.08,202.45,200.81,202.09,52672.0,196.6115,197.951,196.3475,197.599,52672.0
2024-09-04 09:50:00,201.96,202.13,201.48,201.97,33589.0,197.4719,197.6381,197.0026,197.4817,33589.0
2024-09-04 09:55:00,202.04,202.22,201.83,201.84,28118.0,197.5501,197.7261,197.3448,197.3546,28118.0
2024-09-04 10:00:00,201.84,201.86,200.29,201.67,56148.0,197.3546,197.3741,195.839,197.1884,56148.0
2024-09-04 10:05:00,201.57,202.69,201.38,202.69,28310.0,197.0906,198.1857,196.9048,198.1857,28310.0
2024-09-04 10:10:00,202.6,203.3,202.33,202.43,46616.0,198.0977,198.7821,197.8337,197.9315,46616.0
2024-09-04 10:15:00,202.49,202.81,202.05,202.55,28300.0,197.9901,198.303,197.5599,198.0488,28300.0
2024-09-04 10:20:00,202.53,203.12,202.44,203.12,29349.0,198.0293,198.6061,197.9413,198.6061,29349.0
2024-09-04 10:25:00,203.0,203.4,202.78,203.38,17765.0,198.4888,198.8799,198.2737,198.8604,17765.0
2024-09-04 10:30:00,203.33,204.09,203.2,204.09,12703.0,198.8115,199.5546,198.6844,199.5546,12703.0
2024-09-04 10:35:00,204.06,204.62,203.9,204.38,18652.0,199.5253,200.0728,199.3688,199.8381,18652.0
2024-09-04 10:40:00,204.39,205.06,204.37,205.06,23615.0,199.8479,200.503,199.8284,200.503,23615.0
2024-09-04 10:45:00,205.15,205.15,204.0,204.0,28072.0,200.591,200.591,199.4666,199.4666,28072.0
2024-09-04 10:50:00,203.96,204.24,203.82,204.02,47702.0,199.4275,199.7013,199.2906,199.4861,47702.0
2024-09-04 10:55:00,204.1,205.1,204.1,205.08,11592.0,199.5644,200.5421,199.5644,200.5226,11592.0
2024-09-04 11:00:00,205.08,205.27,204.89,205.2,13363.0,200.5226,200.7084,200.3368,200.6399,13363.0
2024-09-04 11:05:00,205.1,205.37,204.45,204.45,13316.0,200.5421,200.8061,199.9066,199.9066,13316.0
2024-09-04 11:10:00,204.49,204.82,204.02,204.12,26509.0,199.9457,200.2684,199.4861,199.5839,26509.0
2024-09-04 11:15:00,204.13,204.57,204.12,204.5,17367.0,199.5937,200.0239,199.5839,199.9555,17367.0
2024-09-04 11:20:00,204.51,204.8,204.28,204.37,16645.0,199.9653,200.2488,199.7404,199.8284,16645.0
2024-09-04 11:25:00,204.4,204.53,204.13,204.13,31518.0,199.8577,199.9848,199.5937,199.5937,31518.0
2024-09-04 11:30:00,204.09,204.09,203.63,203.98,30403.0,199.5546,199.5546,199.1048,199.447,30403.0
2024-09-04 11:35:00,203.99,204.14,203.75,204.07,50878.0,199.4568,199.6035,199.2221,199.535,50878.0
2024-09-04 11:40:00,204.0,204.1,203.74,203.81,33197.0,199.4666,199.5644,199.2124,199.2808,33197.0
2024-09-04 11:45:00,203.78,204.27,203.78,203.97,9939.0,199.2515,199.7306,199.2515,199.4373,9939.0
2024-09-04 11:50:00,204.01,204.37,203.97,204.37,14059.0,199.4764,199.8284,199.4373,199.8284,14059.0
2024-09-04 11:55:00,204.28,204.34,203.76,204.0,20521.0,199.7404,199.799,199.2319,199.4666,20521.0
2024-09-04 12:00:00,204.0,204.19,203.8,204.0,19214.0,199.4666,199.6524,199.271,199.4666,19214.0
2024-09-04 12:05:00,204.05,204.37,204.02,204.34,12599.0,199.5155,199.8284,199.4861,199.799,12599.0
2024-09-04 12:10:00,204.39,204.55,204.08,204.28,14160.0,199.8479,200.0044,199.5448,199.7404,14160.0
2024-09-04 12:15:00,204.27,204.88,204.26,204.51,8914.0,199.7306,200.327,199.7208,199.9653,8914.0
2024-09-04 12:20:00,204.49,204.82,204.4,204.82,11187.0,199.9457,200.2684,199.8577,200.2684,11187.0
2024-09-04 12:25:00,204.72,204.94,204.63,204.94,12136.0,200.1706,200.3857,200.0826,200.3857,12136.0
2024-09-04 12:30:00,204.96,205.33,204.96,205.32,5547.0,200.4053,200.767,200.4053,200.7573,5547.0
2024-09-04 12:35:00,205.31,205.45,205.19,205.23,19216.0,200.7475,200.8844,200.6301,200.6693,19216.0
2024-09-04 12:40:00,205.21,205.25,204.57,204.57,12563.0,200.6497,200.6888,200.0239,200.0239,12563.0
2024-09-04 12:45:00,204.62,204.96,204.55,204.94,16238.0,200.0728,200.4053,200.0044,200.3857,16238.0
2024-09-04 12:50:00,204.98,205.49,204.84,205.37,12772.0,200.4248,200.9235,200.2879,200.8061,12772.0
2024-09-04 12:55:00,205.28,205.57,205.2,205.48,13388.0,200.7181,201.0017,200.6399,200.9137,13388.0
2024-09-04 13:00:00,205.39,205.39,205.04,205.19,10601.0,200.8257,200.8257,200.4835,200.6301,10601.0
2024-09-04 13:05:00,205.2,205.36,205.09,205.36,10641.0,200.6399,200.7964,200.5324,200.7964,10641.0
2024-09-04 13:10:00,205.23,205.33,204.86,204.95,10118.0,200.6693,200.767,200.3075,200.3955,10118.0
2024-09-04 13:15:00,204.92,205.12,204.84,205.1,15316.0,200.3661,200.5617,200.2879,200.5421,15316.0
2024-09-04 13:20:00,205.03,205.3,204.84,204.91,7291.0,200.4737,200.7377,200.2879,200.3564,7291.0
2024-09-04 13:25:00,204.95,205.19,204.9,205.01,8068.0,200.3955,200.6301,200.3466,200.4541,8068.0
2024-09-04 13:30:00,204.96,205.11,204.88,204.98,7011.0,200.4053,200.5519,200.327,200.4248,7011.0
2024-09-04 13:35:00,205.16,205.32,205.02,205.13,6072.0,200.6008,200.7573,200.4639,200.5715,6072.0
2024-09-04 13:40:00,205.13,205.28,205.08,205.09,5798.0,200.5715,200.7181,200.5226,200.5324,5798.0
2024-09-04 13:45:00,205.12,205.58,205.11,205.35,9256.0,200.5617,201.0115,200.5519,200.7866,9256.0
2024-09-04 13:50:00,205.4,205.42,205.08,205.33,10138.0,200.8355,200.855,200.5226,200.767,10138.0
2024-09-04 13:55:00,205.34,205.42,205.1,205.18,8178.0,200.7768,200.855,200.5421,200.6204,8178.0
2024-09-04 14:00:00,205.2,205.29,205.02,205.02,21030.0,200.6399,200.7279,200.4639,200.4639,21030.0
2024-09-04 14:05:00,204.98,205.39,204.91,205.3,9427.0,200.4248,200.8257,200.3564,200.7377,9427.0
2024-09-04 14:10:00,205.43,205.52,205.16,205.45,10881.0,200.8648,200.9528,200.6008,200.8844,10881.0
2024-09-04 14:15:00,205.45,205.63,205.27,205.28,18927.0,200.8844,201.0604,200.7084,200.7181,18927.0
2024-09-04 14:20:00,205.22,205.57,205.15,205.52,7525.0,200.6595,201.0017,200.591,200.9528,7525.0
2024-09-04 14:25:00,205.47,205.74,205.4,205.58,9605.0,200.9039,201.1679,200.8355,201.0115,9605.0
2024-09-04 14:30:00,205.51,205.69,205.17,205.3,11644.0,200.943,201.119,200.6106,200.7377,11644.0
2024-09-04 14:35:00,205.26,205.28,204.62,204.69,19628.0,200.6986,200.7181,200.0728,200.1413,19628.0
2024-09-04 14:40:00,204.66,204.77,204.34,204.36,19759.0,200.1119,200.2195,199.799,199.8186,19759.0
2024-09-04 14:45:00,204.28,204.3,203.97,204.18,7677.0,199.7404,199.7599,199.4373,199.6426,7677.0
2024-09-04 14:50:00,204.17,204.29,203.83,204.17,11565.0,199.6328,199.7501,199.3004,199.6328,11565.0
2024-09-04 14:55:00,204.17,204.37,203.93,204.02,9617.0,199.6328,199.8284,199.3981,199.4861,9617.0
2024-09-04 15:00:00,204.02,204.09,203.64,203.68,20355.0,199.4861,199.5546,199.1146,199.1537,20355.0
2024-09-04 15:05:00,203.67,203.79,203.1,203.13,27645.0,199.1439,199.2613,198.5866,198.6159,27645.0
2024-09-04 15:10:00,203.07,203.68,203.02,203.65,24444.0,198.5573,199.1537,198.5084,199.1244,24444.0
2024-09-04 15:15:00,203.77,203.88,203.62,203.74,17548.0,199.2417,199.3493,199.095,199.2124,17548.0
2024-09-04 15:20:00,203.78,204.16,203.73,203.98,11421.0,199.2515,199.623,199.2026,199.447,11421.0
2024-09-04 15:25:00,203.97,204.32,203.7,204.22,28939.0,199.4373,199.7795,199.1733,199.6817,28939.0
2024-09-04 15:30:00,204.25,204.36,203.91,204.02,16735.0,199.711,199.8186,199.3786,199.4861,16735.0
2024-09-04 15:35:00,203.97,204.32,203.82,204.26,28840.0,199.4373,199.7795,199.2906,199.7208,28840.0
2024-09-04 15:40:00,204.23,204.85,204.23,204.43,30133.0,199.6915,200.2977,199.6915,199.887,30133.0
2024-09-04 15:45:00,204.39,204.56,204.0,204.49,45994.0,199.8479,200.0141,199.4666,199.9457,45994.0
2024-09-04 15:50:00,204.52,204.91,203.98,204.25,60834.0,199.975,200.3564,199.447,199.711,60834.0
2024-09-04 15:55:00,204.19,204.36,203.9,203.96,164092.0,199.6524,199.8186,199.3688,199.4275,164092.0
2024-09-05 09:30:00,202.34,203.23,201.15,201.22,47986.0,197.8435,198.7137,196.6799,196.7484,47986.0
2024-09-05 09:35:00,201.31,202.48,201.31,202.11,24727.0,196.8364,197.9804,196.8364,197.6186,24727.0
2024-09-05 09:40:00,202.26,202.81,202.18,202.72,10226.0,197.7653,198.303,197.687,198.215,10226.0
2024-09-05 09:45:00,202.79,202.96,202.2,202.21,18662.0,198.2835,198.4497,197.7066,197.7164,18662.0
2024-09-05 09:50:00,202.3,202.91,202.3,202.91,11581.0,197.8044,198.4008,197.8044,198.4008,11581.0
2024-09-05 09:55:00,202.91,203.33,202.8,203.05,10655.0,198.4008,198.8115,198.2933,198.5377,10655.0
2024-09-05 10:00:00,203.21,204.2,203.2,203.86,23898.0,198.6941,199.6621,198.6844,199.3297,23898.0
2024-09-05 10:05:00,203.78,204.27,203.55,203.95,7033.0,199.2515,199.7306,199.0266,199.4177,7033.0
2024-09-05 10:10:00,203.93,203.93,202.61,202.78,51858.0,199.3981,199.3981,198.1075,198.2737,51858.0
2024-09-05 10:15:00,202.75,202.85,202.37,202.82,17337.0,198.2444,198.3421,197.8728,198.3128,17337.0
2024-09-05 10:20:00,202.86,203.29,202.6,203.09,61626.0,198.3519,198.7724,198.0977,198.5768,61626.0
2024-09-05 10:25:00,203.06,203.32,202.43,202.44,27340.0,198.5475,198.8017,197.9315,197.9413,27340.0
2024-09-05 10:30:00,202.44,202.87,202.05,202.22,38603.0,197.9413,198.3617,197.5599,197.7261,38603.0
2024-09-05 10:35:00,202.16,202.41,201.87,202.07,19613.0,197.6675,197.9119,197.3839,197.5795,19613.0
2024-09-05 10:40:00,202.0,202.0,201.63,201.71,16469.0,197.511,197.511,197.1493,197.2275,16469.0
2024-09-05 10:45:00,201.61,201.65,200.88,200.93,35456.0,197.1297,197.1688,196.4159,196.4648,35456.0
2024-09-05 10:50:00,200.93,201.0,200.45,200.7,36753.0,196.4648,196.5333,195.9955,196.2399,36753.0
2024-09-05 10:55:00,200.7,201.26,200.7,200.73,22914.0,196.2399,196.7875,196.2399,196.2693,22914.0
2024-09-05 11:00:00,200.72,200.84,199.98,200.25,27704.0,196.2595,196.3768,195.5359,195.7999,27704.0
2024-09-05 11:05:00,200.25,201.01,200.24,200.63,13835.0,195.7999,196.543,195.7901,196.1715,13835.0
2024-09-05 11:10:00,200.66,200.85,200.22,200.43,13455.0,196.2008,196.3866,195.7706,195.9759,13455.0
2024-09-05 11:15:00,200.48,200.96,200.38,200.7,12646.0,196.0248,196.4941,195.927,196.2399,12646.0
2024-09-05 11:20:00,200.75,200.83,200.35,200.49,16344.0,196.2888,196.367,195.8977,196.0346,16344.0
2024-09-05 11:25:00,200.5,200.52,199.8,199.87,31243.0,196.0444,196.0639,195.3599,195.4284,31243.0
2024-09-05 11:30:00,199.9,200.13,199.68,199.99,29350.0,195.4577,195.6826,195.2426,195.5457,29350.0
2024-09-05 11:35:00,200.03,200.57,199.92,200.33,30431.0,195.5848,196.1128,195.4773,195.8781,30431.0
2024-09-05 11:40:00,200.37,200.49,200.07,200.18,17031.0,195.9173,196.0346,195.6239,195.7315,17031.0
2024-09-05 11:45:00,200.26,200.6,200.14,200.42,10078.0,195.8097,196.1421,195.6924,195.9661,10078.0
2024-09-05 11:50:00,200.42,200.66,200.27,200.44,7267.0,195.9661,196.2008,195.8195,195.9857,7267.0
2024-09-05 11:55:00,200.46,200.57,200.21,200.24,9666.0,196.0053,196.1128,195.7608,195.7901,9666.0
2024-09-05 12:00:00,200.22,200.68,200.21,200.57,13286.0,195.7706,196.2204,195.7608,196.1128,13286.0
2024-09-05 12:05:00,200.58,201.26,200.55,201.25,23563.0,196.1226,196.7875,196.0933,196.7777,23563.0
2024-09-05 12:10:00,201.19,201.19,200.61,200.67,7986.0,196.719,196.719,196.1519,196.2106,7986.0
2024-09-05 12:15:00,200.73,201.0,200.57,200.8,13386.0,196.2693,196.5333,196.1128,196.3377,13386.0
2024-09-05 12:20:00,200.74,201.1,200.65,201.0,13646.0,196.279,196.631,196.191,196.5333,13646.0
2024-09-05 12:25:00,200.94,201.44,200.94,201.32,21205.0,196.4746,196.9635,196.4746,196.8461,21205.0
2024-09-05 12:30:00,201.39,201.5,201.04,201.17,25131.0,196.9146,197.0221,196.5724,196.6995,25131.0
2024-09-05 12:35:00,201.21,201.36,201.13,201.19,4194.0,196.7386,196.8853,196.6604,196.719,4194.0
2024-09-05 12:40:00,201.2,201.63,201.2,201.56,5478.0,196.7288,197.1493,196.7288,197.0808,5478.0
2024-09-05 12:45:00,201.46,201.56,201.28,201.49,13938.0,196.983,197.0808,196.807,197.0124,13938.0
2024-09-05 12:50:00,201.56,201.56,201.08,201.16,7206.0,197.0808,197.0808,196.6115,196.6897,7206.0
2024-09-05 12:55:00,201.17,201.56,201.15,201.23,5992.0,196.6995,197.0808,196.6799,196.7581,5992.0
2024-09-05 13:00:00,201.23,201.44,201.15,201.16,9162.0,196.7581,196.9635,196.6799,196.6897,9162.0
2024-09-05 13:05:00,201.16,201.21,200.62,200.89,10154.0,196.6897,196.7386,196.1617,196.4257,10154.0
2024-09-05 13:10:00,200.87,201.12,200.73,200.85,9327.0,196.4061,196.6506,196.2693,196.3866,9327.0
2024-09-05 13:15:00,200.81,200.93,200.52,200.81,10151.0,196.3475,196.4648,196.0639,196.3475,10151.0
2024-09-05 13:20:00,200.74,200.89,200.57,200.71,9193.0,196.279,196.4257,196.1128,196.2497,9193.0
2024-09-05 13:25:00,200.74,200.74,200.28,200.37,11126.0,196.279,196.279,195.8293,195.9173,11126.0
2024-09-05 13:30:00,200.33,200.79,200.29,200.71,26744.0,195.8781,196.3279,195.839,196.2497,26744.0
2024-09-05 13:35:00,200.8,201.41,200.79,201.05,11147.0,196.3377,196.9341,196.3279,196.5821,11147.0
2024-09-05 13:40:00,201.09,201.45,201.09,201.45,5523.0,196.6213,196.9733,196.6213,196.9733,5523.0
2024-09-05 13:45:00,201.52,202.0,201.44,201.83,11998.0,197.0417,197.511,196.9635,197.3448,11998.0
2024-09-05 13:50:00,201.84,201.86,201.61,201.62,5244.0,197.3546,197.3741,197.1297,197.1395,5244.0
2024-09-05 13:55:00,201.68,201.74,201.49,201.73,7310.0,197.1981,197.2568,197.0124,197.247,7310.0
2024-09-05 14:00:00,201.76,201.95,201.49,201.59,13218.0,197.2764,197.4621,197.0124,197.1101,13218.0
2024-09-05 14:05:00,201.59,201.69,201.51,201.59,11502.0,197.1101,197.2079,197.0319,197.1101,11502.0
2024-09-05 14:10:00,201.62,201.7,201.42,201.42,6976.0,197.1395,197.2177,196.9439,196.9439,6976.0
2024-09-05 14:15:00,201.49,201.82,201.37,201.74,8062.0,197.0124,197.335,196.895,197.2568,8062.0
2024-09-05 14:20:00,201.74,201.88,201.57,201.61,6121.0,197.2568,197.3937,197.0906,197.1297,6121.0
2024-09-05 14:25:00,201.47,201.68,201.41,201.62,8797.0,196.9928,197.1981,196.9341,197.1395,8797.0
2024-09-05 14:30:00,201.52,201.85,201.52,201.78,10118.0,197.0417,197.3644,197.0417,197.2959,10118.0
2024-09-05 14:35:00,201.68,201.9,201.67,201.8,5801.0,197.1981,197.4133,197.1884,197.3155,5801.0
2024-09-05 14:40:00,201.77,201.82,201.6,201.68,6974.0,197.2861,197.335,197.1199,197.1981,6974.0
2024-09-05 14:45:00,201.7,201.91,201.66,201.91,6952.0,197.2177,197.423,197.1786,197.423,6952.0
2024-09-05 14:50:00,201.89,202.25,201.81,201.85,9423.0,197.4035,197.7555,197.3253,197.3644,9423.0
2024-09-05 14:55:00,201.85,202.15,201.72,201.88,31609.0,197.3644,197.6577,197.2373,197.3937,31609.0
2024-09-05 15:00:00,201.81,201.85,201.5,201.8,6770.0,197.3253,197.3644,197.0221,197.3155,6770.0
2024-09-05 15:05:00,201.8,201.96,201.65,201.92,11359.0,197.3155,197.4719,197.1688,197.4328,11359.0
2024-09-05 15:10:00,201.89,201.9,201.52,201.52,16755.0,197.4035,197.4133,197.0417,197.0417,16755.0
2024-09-05 15:15:00,201.5,201.53,200.85,201.24,37553.0,197.0221,197.0515,196.3866,196.7679,37553.0
2024-09-05 15:20:00,201.3,201.47,201.18,201.39,14879.0,196.8266,196.9928,196.7093,196.9146,14879.0
2024-09-05 15:25:00,201.38,201.87,201.28,201.78,15597.0,196.9048,197.3839,196.807,197.2959,15597.0
2024-09-05 15:30:00,201.78,202.08,201.68,202.06,14587.0,197.2959,197.5893,197.1981,197.5697,14587.0
2024-09-05 15:35:00,201.99,202.06,201.56,201.56,16687.0,197.5013,197.5697,197.0808,197.0808,16687.0
2024-09-05 15:40:00,201.55,201.55,201.03,201.05,25522.0,197.071,197.071,196.5626,196.5821,25522.0
2024-09-05 15:45:00,201.04,201.23,200.76,201.01,34880.0,196.5724,196.7581,196.2986,196.543,34880.0
2024-09-05 15:50:00,201.2,201.56,200.65,201.53,91942.0,196.7288,197.0808,196.191,197.0515,91942.0
2024-09-05 15:55:00,201.46,201.63,201.04,201.6,231104.0,196.983,197.1493,196.5724,197.1199,231104.0
2024-09-06 09:30:00,201.25,201.81,201.04,201.62,59333.0,196.7777,197.3253,196.5724,197.1395,59333.0
2024-09-06 09:35:00,201.58,201.87,200.18,200.18,48802.0,197.1004,197.3839,195.7315,195.7315,48802.0
2024-09-06 09:40:00,200.22,201.51,200.0,201.51,22979.0,195.7706,197.0319,195.5555,197.0319,22979.0
2024-09-06 09:45:00,201.39,201.82,200.94,201.36,25577.0,196.9146,197.335,196.4746,196.8853,25577.0
2024-09-06 09:50:00,201.35,201.43,200.73,200.82,10288.0,196.8755,196.9537,196.2693,196.3573,10288.0
2024-09-06 09:55:00,200.79,201.19,200.6,200.75,19805.0,196.3279,196.719,196.1421,196.2888,19805.0
2024-09-06 10:00:00,200.69,200.86,200.36,200.55,27010.0,196.2301,196.3964,195.9075,196.0933,27010.0
2024-09-06 10:05:00,200.6,200.94,200.28,200.54,35070.0,196.1421,196.4746,195.8293,196.0835,35070.0
2024-09-06 10:10:00,200.44,200.63,199.67,199.96,33109.0,195.9857,196.1715,195.2328,195.5164,33109.0
2024-09-06 10:15:00,199.95,200.2,199.84,200.2,15508.0,195.5066,195.751,195.399,195.751,15508.0
2024-09-06 10:20:00,200.22,200.37,199.53,199.54,22149.0,195.7706,195.9173,195.0959,195.1057,22149.0
2024-09-06 10:25:00,199.55,199.68,198.84,198.99,26276.0,195.1155,195.2426,194.4213,194.5679,26276.0
2024-09-06 10:30:00,199.0,199.3,198.71,198.75,14359.0,194.5777,194.871,194.2941,194.3333,14359.0
2024-09-06 10:35:00,198.73,199.02,198.5,198.85,19297.0,194.3137,194.5973,194.0888,194.431,19297.0
2024-09-06 10:40:00,198.76,198.76,198.19,198.2,27471.0,194.343,194.343,193.7857,193.7955,27471.0
2024-09-06 10:45:00,198.27,198.51,198.2,198.28,24945.0,193.8639,194.0986,193.7955,193.8737,24945.0
2024-09-06 10:50:00,198.3,198.37,197.95,198.0,19648.0,193.8933,193.9617,193.551,193.5999,19648.0
2024-09-06 10:55:00,197.94,198.48,197.84,198.14,87893.0,193.5413,194.0693,193.4435,193.7368,87893.0
2024-09-06 11:00:00,198.22,199.92,198.15,198.68,57071.0,193.815,195.4773,193.7466,194.2648,57071.0
2024-09-06 11:05:00,198.55,199.13,197.87,198.08,172580.0,194.1377,194.7048,193.4728,193.6781,172580.0
2024-09-06 11:10:00,198.16,198.26,197.55,197.7,98781.0,193.7564,193.8541,193.1599,193.3066,98781.0
2024-09-06 11:15:00,197.79,197.95,197.24,197.73,34540.0,193.3946,193.551,192.8568,193.3359,34540.0
2024-09-06 11:20:00,197.77,198.31,197.63,198.1,35773.0,193.375,193.903,193.2381,193.6977,35773.0
2024-09-06 11:25:00,198.11,198.37,198.04,198.35,37370.0,193.7075,193.9617,193.639,193.9421,37370.0
2024-09-06 11:30:00,198.37,198.49,198.16,198.28,28432.0,193.9617,194.079,193.7564,193.8737,28432.0
2024-09-06 11:35:00,198.27,198.41,198.1,198.34,15817.0,193.8639,194.0008,193.6977,193.9324,15817.0
2024-09-06 11:40:00,198.26,198.35,197.89,198.11,20987.0,193.8541,193.9421,193.4924,193.7075,20987.0
2024-09-06 11:45:00,198.16,198.17,197.65,197.89,34776.0,193.7564,193.7661,193.2577,193.4924,34776.0
2024-09-06 11:50:00,197.89,197.89,197.5,197.79,24763.0,193.4924,193.4924,193.111,193.3946,24763.0
2024-09-06 11:55:00,197.75,197.96,197.65,197.68,30042.0,193.3555,193.5608,193.2577,193.287,30042.0
2024-09-06 12:00:00,197.63,197.9,197.48,197.55,27291.0,193.2381,193.5021,193.0915,193.1599,27291.0
2024-09-06 12:05:00,197.59,198.21,197.5,197.91,23008.0,193.199,193.8053,193.111,193.5119,23008.0
2024-09-06 12:10:00,197.91,198.0,197.73,197.83,20957.0,193.5119,193.5999,193.3359,193.4337,20957.0
2024-09-06 12:15:00,197.84,197.94,197.55,197.67,21603.0,193.4435,193.5413,193.1599,193.2773,21603.0
2024-09-06 12:20:00,197.69,198.04,197.59,197.95,14258.0,193.2968,193.639,193.199,193.551,14258.0
2024-09-06 12:25:00,197.95,198.12,197.65,197.77,17419.0,193.551,193.7173,193.2577,193.375,17419.0
2024-09-06 12:30:00,197.78,198.12,197.59,198.12,12045.0,193.3848,193.7173,193.199,193.7173,12045.0
2024-09-06 12:35:00,198.05,198.31,197.83,197.83,14565.0,193.6488,193.903,193.4337,193.4337,14565.0
2024-09-06 12:40:00,197.92,198.19,197.76,198.19,11092.0,193.5217,193.7857,193.3653,193.7857,11092.0
2024-09-06 12:45:00,198.12,198.12,197.64,197.69,6761.0,193.7173,193.7173,193.2479,193.2968,6761.0
2024-09-06 12:50:00,197.8,197.8,197.65,197.75,11864.0,193.4044,193.4044,193.2577,193.3555,11864.0
2024-09-06 12:55:00,197.77,197.99,197.66,197.99,7147.0,193.375,193.5901,193.2675,193.5901,7147.0
2024-09-06 13:00:00,197.88,197.99,197.65,197.94,11244.0,193.4826,193.5901,193.2577,193.5413,11244.0
2024-09-06 13:05:00,197.91,198.53,197.83,198.52,12705.0,193.5119,194.1181,193.4337,194.1084,12705.0
2024-09-06 13:10:00,198.45,198.74,198.34,198.63,8913.0,194.0399,194.3235,193.9324,194.2159,8913.0
2024-09-06 13:15:00,198.67,198.67,198.27,198.33,7210.0,194.255,194.255,193.8639,193.9226,7210.0
2024-09-06 13:20:00,198.3,199.07,198.24,199.06,8765.0,193.8933,194.6461,193.8346,194.6364,8765.0
2024-09-06 13:25:00,199.13,199.2,198.38,198.38,8306.0,194.7048,194.7733,193.9715,193.9715,8306.0
2024-09-06 13:30:00,198.38,198.62,198.08,198.08,15215.0,193.9715,194.2061,193.6781,193.6781,15215.0
2024-09-06 13:35:00,198.04,198.06,197.69,197.85,9192.0,193.639,193.6586,193.2968,193.4533,9192.0
2024-09-06 13:40:00,197.8,197.88,197.51,197.62,7808.0,193.4044,193.4826,193.1208,193.2284,7808.0
2024-09-06 13:45:00,197.56,197.93,197.42,197.8,13590.0,193.1697,193.5315,193.0328,193.4044,13590.0
2024-09-06 13:50:00,197.78,197.96,197.7,197.83,12463.0,193.3848,193.5608,193.3066,193.4337,12463.0
2024-09-06 13:55:00,197.86,197.89,197.62,197.73,51602.0,193.463,193.4924,193.2284,193.3359,51602.0
2024-09-06 14:00:00,197.75,197.85,197.23,197.23,16756.0,193.3555,193.4533,192.847,192.847,16756.0
2024-09-06 14:05:00,197.26,197.32,197.02,197.28,15191.0,192.8764,192.935,192.6417,192.8959,15191.0
2024-09-06 14:10:00,197.17,197.32,197.07,197.21,9203.0,192.7884,192.935,192.6906,192.8275,9203.0
2024-09-06 14:15:00,197.21,197.34,196.81,196.86,29099.0,192.8275,192.9546,192.4364,192.4853,29099.0
2024-09-06 14:20:00,196.9,197.1,196.73,196.76,17350.0,192.5244,192.7199,192.3581,192.3875,17350.0
2024-09-06 14:25:00,196.76,197.11,196.73,197.02,9914.0,192.3875,192.7297,192.3581,192.6417,9914.0
2024-09-06 14:30:00,197.06,197.16,196.84,196.92,16598.0,192.6808,192.7786,192.4657,192.5439,16598.0
2024-09-06 14:35:00,196.95,197.0,196.79,196.91,22678.0,192.5733,192.6221,192.4168,192.5341,22678.0
2024-09-06 14:40:00,196.96,197.39,196.92,197.39,16296.0,192.583,193.0035,192.5439,193.0035,16296.0
2024-09-06 14:45:00,197.4,197.4,197.0,197.13,16474.0,193.0133,193.0133,192.6221,192.7493,16474.0
2024-09-06 14:50:00,197.23,197.3,197.05,197.3,10272.0,192.847,192.9155,192.671,192.9155,10272.0
2024-09-06 14:55:00,197.33,197.78,197.33,197.6,16948.0,192.9448,193.3848,192.9448,193.2088,16948.0
2024-09-06 15:00:00,197.65,198.02,197.65,197.96,10834.0,193.2577,193.6195,193.2577,193.5608,10834.0
2024-09-06 15:05:00,197.97,198.43,197.97,198.4,34898.0,193.5706,194.0204,193.5706,193.991,34898.0
2024-09-06 15:10:00,198.43,198.56,198.25,198.29,27231.0,194.0204,194.1475,193.8444,193.8835,27231.0
2024-09-06 15:15:00,198.34,198.56,198.31,198.38,26320.0,193.9324,194.1475,193.903,193.9715,26320.0
2024-09-06 15:20:00,198.44,198.78,198.41,198.7,21718.0,194.0301,194.3626,194.0008,194.2844,21718.0
2024-09-06 15:25:00,198.72,198.92,198.38,198.39,30543.0,194.3039,194.4995,193.9715,193.9813,30543.0
2024-09-06 15:30:00,198.38,198.44,198.14,198.27,27920.0,193.9715,194.0301,193.7368,193.8639,27920.0
2024-09-06 15:35:00,198.29,198.34,197.87,197.96,40660.0,193.8835,193.9324,193.4728,193.5608,40660.0
2024-09-06 15:40:00,197.96,198.24,197.65,197.67,30075.0,193.5608,193.8346,193.2577,193.2773,30075.0
2024-09-06 15:45:00,197.61,197.96,197.61,197.83,34964.0,193.2186,193.5608,193.2186,193.4337,34964.0
2024-09-06 15:50:00,197.84,198.49,197.14,197.45,107951.0,193.4435,194.079,192.759,193.0621,107951.0
2024-09-06 15:55:00,197.39,197.62,196.9,197.51,305620.0,193.0035,193.2284,192.5244,193.1208,305620.0
2024-09-09 09:30:00,202.09,202.29,200.52,201.02,170534.0,197.599,197.7946,196.0639,196.5528,170534.0
2024-09-09 09:35:00,201.06,202.04,201.06,201.72,71839.0,196.5919,197.5501,196.5919,197.2373,71839.0
2024-09-09 09:40:00,201.6,201.75,201.0,201.09,30193.0,197.1199,197.2666,196.5333,196.6213,30193.0
2024-09-09 09:45:00,201.09,201.24,200.76,200.93,58712.0,196.6213,196.7679,196.2986,196.4648,58712.0
2024-09-09 09:50:00,200.69,201.16,200.62,201.05,33203.0,196.2301,196.6897,196.1617,196.5821,33203.0
2024-09-09 09:55:00,201.07,201.2,200.72,200.84,19704.0,196.6017,196.7288,196.2595,196.3768,19704.0
2024-09-09 10:00:00,200.86,200.9,200.48,200.61,31672.0,196.3964,196.4355,196.0248,196.1519,31672.0
2024-09-09 10:05:00,200.61,200.8,200.49,200.8,37717.0,196.1519,196.3377,196.0346,196.3377,37717.0
2024-09-09 10:10:00,200.73,200.99,200.64,200.75,22510.0,196.2693,196.5235,196.1813,196.2888,22510.0
2024-09-09 10:15:00,200.8,200.8,199.68,199.94,16605.0,196.3377,196.3377,195.2426,195.4968,16605.0
2024-09-09 10:20:00,199.95,200.56,199.86,200.19,18903.0,195.5066,196.103,195.4186,195.7413,18903.0
2024-09-09 10:25:00,200.21,200.39,200.0,200.08,23895.0,195.7608,195.9368,195.5555,195.6337,23895.0
2024-09-09 10:30:00,200.14,200.15,199.7,200.0,32975.0,195.6924,195.7021,195.2621,195.5555,32975.0
2024-09-09 10:35:00,199.99,200.01,199.43,199.52,23478.0,195.5457,195.5653,194.9981,195.0861,23478.0
2024-09-09 10:40:00,199.53,199.63,199.32,199.32,21214.0,195.0959,195.1937,194.8906,194.8906,21214.0
2024-09-09 10:45:00,199.32,199.64,199.25,199.59,19239.0,194.8906,195.2035,194.8221,195.1546,19239.0
2024-09-09 10:50:00,199.66,199.98,199.61,199.93,23649.0,195.223,195.5359,195.1741,195.487,23649.0
2024-09-09 10:55:00,199.94,200.13,199.43,199.43,35566.0,195.4968,195.6826,194.9981,194.9981,35566.0
2024-09-09 11:00:00,199.43,199.97,199.24,199.69,21556.0,194.9981,195.5261,194.8124,195.2524,21556.0
2024-09-09 11:05:00,199.69,199.89,199.61,199.69,9476.0,195.2524,195.4479,195.1741,195.2524,9476.0
2024-09-09 11:10:00,199.65,199.65,199.08,199.28,21235.0,195.2133,195.2133,194.6559,194.8515,21235.0
2024-09-09 11:15:00,199.27,199.28,198.99,199.12,17980.0,194.8417,194.8515,194.5679,194.695,17980.0
2024-09-09 11:20:00,199.12,199.55,199.12,199.52,9077.0,194.695,195.1155,194.695,195.0861,9077.0
2024-09-09 11:25:00,199.57,200.05,199.53,200.05,14787.0,195.135,195.6044,195.0959,195.6044,14787.0
2024-09-09 11:30:00,200.06,200.33,199.84,200.33,12969.0,195.6141,195.8781,195.399,195.8781,12969.0
2024-09-09 11:35:00,200.31,200.33,199.92,200.05,22087.0,195.8586,195.8781,195.4773,195.6044,22087.0
2024-09-09 11:40:00,200.06,200.2,199.89,199.97,13280.0,195.6141,195.751,195.4479,195.5261,13280.0
2024-09-09 11:45:00,199.97,200.37,199.95,200.37,12632.0,195.5261,195.9173,195.5066,195.9173,12632.0
2024-09-09 11:50:00,200.36,200.67,200.36,200.67,10557.0,195.9075,196.2106,195.9075,196.2106,10557.0
2024-09-09 11:55:00,200.71,200.79,200.58,200.77,19976.0,196.2497,196.3279,196.1226,196.3084,19976.0
2024-09-09 12:00:00,200.7,200.85,200.5,200.8,8578.0,196.2399,196.3866,196.0444,196.3377,8578.0
2024-09-09 12:05:00,200.74,200.82,200.61,200.8,8064.0,196.279,196.3573,196.1519,196.3377,8064.0
2024-09-09 12:10:00,200.89,200.97,200.74,200.8,7975.0,196.4257,196.5039,196.279,196.3377,7975.0
2024-09-09 12:15:00,200.78,201.0,200.73,200.94,14111.0,196.3181,196.5333,196.2693,196.4746,14111.0
2024-09-09 12:20:00,200.9,200.96,200.77,200.85,9512.0,196.4355,196.4941,196.3084,196.3866,9512.0
2024-09-09 12:25:00,200.79,201.16,200.73,201.03,8889.0,196.3279,196.6897,196.2693,196.5626,8889.0
2024-09-09 12:30:00,201.03,201.39,201.02,201.33,17779.0,196.5626,196.9146,196.5528,196.8559,17779.0
2024-09-09 12:35:00,201.33,201.37,201.04,201.11,17425.0,196.8559,196.895,196.5724,196.6408,17425.0
2024-09-09 12:40:00,201.11,201.44,201.06,201.44,14237.0,196.6408,196.9635,196.5919,196.9635,14237.0
2024-09-09 12:45:00,201.44,201.57,201.37,201.43,9827.0,196.9635,197.0906,196.895,196.9537,9827.0
2024-09-09 12:50:00,201.47,201.54,201.29,201.38,10202.0,196.9928,197.0613,196.8168,196.9048,10202.0
2024-09-09 12:55:00,201.36,201.5,201.33,201.39,8576.0,196.8853,197.0221,196.8559,196.9146,8576.0
2024-09-09 13:00:00,201.38,201.38,201.11,201.21,13806.0,196.9048,196.9048,196.6408,196.7386,13806.0
2024-09-09 13:05:00,201.22,201.35,201.21,201.33,12529.0,196.7484,196.8755,196.7386,196.8559,12529.0
2024-09-09 13:10:00,201.31,201.38,201.23,201.28,11456.0,196.8364,196.9048,196.7581,196.807,11456.0
2024-09-09 13:15:00,201.24,201.39,201.18,201.28,18436.0,196.7679,196.9146,196.7093,196.807,18436.0
2024-09-09 13:20:00,201.27,201.27,201.13,201.16,12910.0,196.7973,196.7973,196.6604,196.6897,12910.0
2024-09-09 13:25:00,201.2,201.33,201.19,201.32,9229.0,196.7288,196.8559,196.719,196.8461,9229.0
2024-09-09 13:30:00,201.32,201.32,200.83,200.87,23000.0,196.8461,196.8461,196.367,196.4061,23000.0
2024-09-09 13:35:00,200.87,201.3,200.85,201.25,25772.0,196.4061,196.8266,196.3866,196.7777,25772.0
2024-09-09 13:40:00,201.26,201.39,200.79,200.83,19080.0,196.7875,196.9146,196.3279,196.367,19080.0
2024-09-09 13:45:00,200.84,200.99,200.78,200.85,11594.0,196.3768,196.5235,196.3181,196.3866,11594.0
2024-09-09 13:50:00,200.74,201.06,200.74,200.85,11760.0,196.279,196.5919,196.279,196.3866,11760.0
2024-09-09 13:55:00,200.88,200.92,200.24,200.32,21407.0,196.4159,196.455,195.7901,195.8684,21407.0
2024-09-09 14:00:00,200.3,200.45,200.16,200.23,13490.0,195.8488,195.9955,195.7119,195.7804,13490.0
2024-09-09 14:05:00,200.19,200.3,200.12,200.29,18267.0,195.7413,195.8488,195.6728,195.839,18267.0
2024-09-09 14:10:00,200.27,200.48,200.26,200.34,9871.0,195.8195,196.0248,195.8097,195.8879,9871.0
2024-09-09 14:15:00,200.3,200.58,200.28,200.48,14927.0,195.8488,196.1226,195.8293,196.0248,14927.0
2024-09-09 14:20:00,200.52,200.57,200.24,200.49,13920.0,196.0639,196.1128,195.7901,196.0346,13920.0
2024-09-09 14:25:00,200.5,200.64,200.3,200.41,15330.0,196.0444,196.1813,195.8488,195.9564,15330.0
2024-09-09 14:30:00,200.34,200.38,200.2,200.25,11821.0,195.8879,195.927,195.751,195.7999,11821.0
2024-09-09 14:35:00,200.28,200.29,199.83,199.88,23265.0,195.8293,195.839,195.3893,195.4381,23265.0
2024-09-09 14:40:00,199.82,200.31,199.77,200.31,10959.0,195.3795,195.8586,195.3306,195.8586,10959.0
2024-09-09 14:45:00,200.36,200.43,200.15,200.23,9594.0,195.9075,195.9759,195.7021,195.7804,9594.0
2024-09-09 14:50:00,200.23,200.37,199.96,200.06,13128.0,195.7804,195.9173,195.5164,195.6141,13128.0
2024-09-09 14:55:00,200.06,200.17,200.03,200.13,6527.0,195.6141,195.7217,195.5848,195.6826,6527.0
2024-09-09 15:00:00,200.08,200.21,199.81,199.82,26122.0,195.6337,195.7608,195.3697,195.3795,26122.0
2024-09-09 15:05:00,199.82,200.3,199.82,200.3,7583.0,195.3795,195.8488,195.3795,195.8488,7583.0
2024-09-09 15:10:00,200.26,200.41,200.21,200.22,17880.0,195.8097,195.9564,195.7608,195.7706,17880.0
2024-09-09 15:15:00,200.16,200.46,200.15,200.27,16235.0,195.7119,196.0053,195.7021,195.8195,16235.0
2024-09-09 15:20:00,200.2,200.41,200.11,200.39,17145.0,195.751,195.9564,195.663,195.9368,17145.0
2024-09-09 15:25:00,200.4,201.17,200.37,201.13,19229.0,195.9466,196.6995,195.9173,196.6604,19229.0
2024-09-09 15:30:00,201.13,201.13,200.53,200.61,27802.0,196.6604,196.6604,196.0737,196.1519,27802.0
2024-09-09 15:35:00,200.61,200.77,200.39,200.41,19062.0,196.1519,196.3084,195.9368,195.9564,19062.0
2024-09-09 15:40:00,200.46,200.95,200.46,200.86,15816.0,196.0053,196.4844,196.0053,196.3964,15816.0
2024-09-09 15:45:00,200.83,200.89,200.6,200.69,23885.0,196.367,196.4257,196.1421,196.2301,23885.0
2024-09-09 15:50:00,200.68,200.89,200.07,200.76,76419.0,196.2204,196.4257,195.6239,196.2986,76419.0
2024-09-09 15:55:00,200.76,201.42,200.76,201.17,274142.0,196.2986,196.9439,196.2986,196.6995,274142.0
2024-09-10 09:30:00,201.31,201.31,199.16,199.25,41377.0,196.8364,196.8364,194.7341,194.8221,41377.0
2024-09-10 09:35:00,199.31,199.4,198.9,198.92,26818.0,194.8808,194.9688,194.4799,194.4995,26818.0
2024-09-10 09:40:00,199.06,199.4,198.9,199.37,13581.0,194.6364,194.9688,194.4799,194.9395,13581.0
2024-09-10 09:45:00,199.45,199.68,199.27,199.3,21119.0,195.0177,195.2426,194.8417,194.871,21119.0
2024-09-10 09:50:00,199.29,199.54,199.21,199.4,14287.0,194.8613,195.1057,194.783,194.9688,14287.0
2024-09-10 09:55:00,199.55,199.93,199.13,199.25,23294.0,195.1155,195.487,194.7048,194.8221,23294.0
2024-09-10 10:00:00,199.23,199.83,199.13,199.42,28762.0,194.8026,195.3893,194.7048,194.9884,28762.0
2024-09-10 10:05:00,199.47,199.64,198.82,199.33,21722.0,195.0373,195.2035,194.4017,194.9004,21722.0
2024-09-10 10:10:00,199.22,199.22,198.26,198.28,30198.0,194.7928,194.7928,193.8541,193.8737,30198.0
2024-09-10 10:15:00,198.39,198.88,198.06,198.72,21552.0,193.9813,194.4604,193.6586,194.3039,21552.0
2024-09-10 10:20:00,198.73,198.81,198.43,198.43,19924.0,194.3137,194.3919,194.0204,194.0204,19924.0
2024-09-10 10:25:00,198.65,199.26,198.65,199.07,17166.0,194.2355,194.8319,194.2355,194.6461,17166.0
2024-09-10 10:30:00,199.19,199.19,198.61,198.83,10741.0,194.7635,194.7635,194.1964,194.4115,10741.0
2024-09-10 10:35:00,198.94,199.21,198.75,199.16,13805.0,194.519,194.783,194.3333,194.7341,13805.0
2024-09-10 10:40:00,199.2,199.31,198.73,198.77,7735.0,194.7733,194.8808,194.3137,194.3528,7735.0
2024-09-10 10:45:00,198.71,199.17,198.7,199.04,9491.0,194.2941,194.7439,194.2844,194.6168,9491.0
2024-09-10 10:50:00,199.07,199.23,198.63,199.18,9428.0,194.6461,194.8026,194.2159,194.7537,9428.0
2024-09-10 10:55:00,199.19,199.2,198.78,198.92,21821.0,194.7635,194.7733,194.3626,194.4995,21821.0
2024-09-10 11:00:00,198.96,199.13,198.76,198.84,19825.0,194.5386,194.7048,194.343,194.4213,19825.0
2024-09-10 11:05:00,198.9,199.14,198.56,199.07,20152.0,194.4799,194.7146,194.1475,194.6461,20152.0
2024-09-10 11:10:00,199.1,199.3,199.02,199.22,28843.0,194.6755,194.871,194.5973,194.7928,28843.0
2024-09-10 11:15:00,199.22,199.84,199.22,199.82,14915.0,194.7928,195.399,194.7928,195.3795,14915.0
2024-09-10 11:20:00,199.76,199.93,199.6,199.9,12602.0,195.3208,195.487,195.1644,195.4577,12602.0
2024-09-10 11:25:00,199.81,200.04,199.81,199.95,11730.0,195.3697,195.5946,195.3697,195.5066,11730.0
2024-09-10 11:30:00,199.9,200.05,199.66,199.67,9745.0,195.4577,195.6044,195.223,195.2328,9745.0
2024-09-10 11:35:00,199.75,199.79,198.7,198.73,10825.0,195.311,195.3501,194.2844,194.3137,10825.0
2024-09-10 11:40:00,198.73,198.73,198.32,198.53,27128.0,194.3137,194.3137,193.9128,194.1181,27128.0
2024-09-10 11:45:00,198.44,198.52,198.12,198.23,13679.0,194.0301,194.1084,193.7173,193.8248,13679.0
2024-09-10 11:50:00,198.23,198.23,197.64,197.72,24089.0,193.8248,193.8248,193.2479,193.3261,24089.0
2024-09-10 11:55:00,197.71,198.0,197.34,197.42,14246.0,193.3164,193.5999,192.9546,193.0328,14246.0
2024-09-10 12:00:00,197.33,197.59,197.03,197.59,18354.0,192.9448,193.199,192.6515,193.199,18354.0
2024-09-10 12:05:00,197.5,197.83,197.48,197.57,5964.0,193.111,193.4337,193.0915,193.1795,5964.0
2024-09-10 12:10:00,197.54,197.73,197.36,197.36,10260.0,193.1501,193.3359,192.9741,192.9741,10260.0
2024-09-10 12:15:00,197.35,197.88,197.2,197.81,28934.0,192.9644,193.4826,192.8177,193.4141,28934.0
2024-09-10 12:20:00,197.8,198.05,197.65,197.98,14434.0,193.4044,193.6488,193.2577,193.5804,14434.0
2024-09-10 12:25:00,198.07,198.12,197.7,197.86,7441.0,193.6684,193.7173,193.3066,193.463,7441.0
2024-09-10 12:30:00,197.86,197.9,197.69,197.83,13120.0,193.463,193.5021,193.2968,193.4337,13120.0
2024-09-10 12:35:00,197.95,198.14,197.79,198.1,12713.0,193.551,193.7368,193.3946,193.6977,12713.0
2024-09-10 12:40:00,198.14,198.41,198.1,198.38,20482.0,193.7368,194.0008,193.6977,193.9715,20482.0
2024-09-10 12:45:00,198.42,198.49,198.12,198.26,8760.0,194.0106,194.079,193.7173,193.8541,8760.0
2024-09-10 12:50:00,198.18,198.68,198.12,198.59,18846.0,193.7759,194.2648,193.7173,194.1768,18846.0
2024-09-10 12:55:00,198.6,198.62,198.16,198.17,12876.0,194.1866,194.2061,193.7564,193.7661,12876.0
2024-09-10 13:00:00,198.16,198.35,198.15,198.2,15281.0,193.7564,193.9421,193.7466,193.7955,15281.0
2024-09-10 13:05:00,198.28,198.35,198.18,198.24,25521.0,193.8737,193.9421,193.7759,193.8346,25521.0
2024-09-10 13:10:00,198.3,198.91,198.24,198.77,16179.0,193.8933,194.4897,193.8346,194.3528,16179.0
2024-09-10 13:15:00,198.82,199.08,198.82,198.9,14995.0,194.4017,194.6559,194.4017,194.4799,14995.0
2024-09-10 13:20:00,198.92,198.95,198.5,198.84,14781.0,194.4995,194.5288,194.0888,194.4213,14781.0
2024-09-10 13:25:00,198.86,198.9,198.58,198.6,21134.0,194.4408,194.4799,194.167,194.1866,21134.0
2024-09-10 13:30:00,198.62,198.91,198.61,198.88,11688.0,194.2061,194.4897,194.1964,194.4604,11688.0
2024-09-10 13:35:00,198.88,198.98,198.75,198.84,10399.0,194.4604,194.5581,194.3333,194.4213,10399.0
2024-09-10 13:40:00,198.87,199.04,198.86,198.99,21294.0,194.4506,194.6168,194.4408,194.5679,21294.0
2024-09-10 13:45:00,199.05,199.11,198.84,198.9,22346.0,194.6266,194.6853,194.4213,194.4799,22346.0
2024-09-10 13:50:00,198.91,199.09,198.9,198.97,10798.0,194.4897,194.6657,194.4799,194.5484,10798.0
2024-09-10 13:55:00,198.97,199.08,198.79,198.96,13841.0,194.5484,194.6559,194.3724,194.5386,13841.0
2024-09-10 14:00:00,199.0,199.38,198.95,199.17,88183.0,194.5777,194.9493,194.5288,194.7439,88183.0
2024-09-10 14:05:00,199.07,199.08,198.81,198.9,16932.0,194.6461,194.6559,194.3919,194.4799,16932.0
2024-09-10 14:10:00,198.89,199.11,198.87,199.08,39438.0,194.4701,194.6853,194.4506,194.6559,39438.0
2024-09-10 14:15:00,199.08,199.39,198.97,199.17,16003.0,194.6559,194.959,194.5484,194.7439,16003.0
2024-09-10 14:20:00,199.13,199.27,198.86,199.1,13511.0,194.7048,194.8417,194.4408,194.6755,13511.0
2024-09-10 14:25:00,199.1,199.19,198.93,199.06,14711.0,194.6755,194.7635,194.5093,194.6364,14711.0
2024-09-10 14:30:00,199.06,199.3,199.0,199.13,21464.0,194.6364,194.871,194.5777,194.7048,21464.0
2024-09-10 14:35:00,199.13,199.27,199.01,199.15,23823.0,194.7048,194.8417,194.5875,194.7244,23823.0
2024-09-10 14:40:00,199.15,199.31,199.07,199.14,21019.0,194.7244,194.8808,194.6461,194.7146,21019.0
2024-09-10 14:45:00,199.14,199.44,199.14,199.36,29232.0,194.7146,195.0079,194.7146,194.9297,29232.0
2024-09-10 14:50:00,199.33,199.42,199.24,199.36,19489.0,194.9004,194.9884,194.8124,194.9297,19489.0
2024-09-10 14:55:00,199.36,199.39,199.06,199.09,20827.0,194.9297,194.959,194.6364,194.6657,20827.0
2024-09-10 15:00:00,199.06,199.13,198.86,198.91,30630.0,194.6364,194.7048,194.4408,194.4897,30630.0
2024-09-10 15:05:00,198.93,199.13,198.88,199.03,39526.0,194.5093,194.7048,194.4604,194.607,39526.0
2024-09-10 15:10:00,199.09,199.17,198.97,199.1,18912.0,194.6657,194.7439,194.5484,194.6755,18912.0
2024-09-10 15:15:00,199.1,199.14,198.88,198.97,20072.0,194.6755,194.7146,194.4604,194.5484,20072.0
2024-09-10 15:20:00,198.97,199.47,198.96,199.45,20524.0,194.5484,195.0373,194.5386,195.0177,20524.0
2024-09-10 15:25:00,199.42,199.63,199.41,199.61,34591.0,194.9884,195.1937,194.9786,195.1741,34591.0
2024-09-10 15:30:00,199.58,199.87,199.48,199.85,31320.0,195.1448,195.4284,195.047,195.4088,31320.0
2024-09-10 15:35:00,199.85,199.92,199.42,199.55,27467.0,195.4088,195.4773,194.9884,195.1155,27467.0
2024-09-10 15:40:00,199.56,199.81,199.43,199.56,31515.0,195.1253,195.3697,194.9981,195.1253,31515.0
2024-09-10 15:45:00,199.57,200.12,199.54,200.12,111983.0,195.135,195.6728,195.1057,195.6728,111983.0
2024-09-10 15:50:00,200.08,200.08,199.29,199.42,131552.0,195.6337,195.6337,194.8613,194.9884,131552.0
2024-09-10 15:55:00,199.49,200.08,199.18,199.81,313301.0,195.0568,195.6337,194.7537,195.3697,313301.0
2024-09-11 09:30:00,199.99,200.39,199.0,199.63,43968.0,195.5457,195.9368,194.5777,195.1937,43968.0
2024-09-11 09:35:00,199.53,200.14,199.32,199.52,27060.0,195.0959,195.6924,194.8906,195.0861,27060.0
2024-09-11 09:40:00,199.27,199.76,198.64,198.64,12240.0,194.8417,195.3208,194.2257,194.2257,12240.0
2024-09-11 09:45:00,198.83,198.84,197.8,198.07,25429.0,194.4115,194.4213,193.4044,193.6684,25429.0
2024-09-11 09:50:00,198.07,198.17,197.37,197.7,20265.0,193.6684,193.7661,192.9839,193.3066,20265.0
2024-09-11 09:55:00,197.67,197.94,197.08,197.31,44926.0,193.2773,193.5413,192.7004,192.9253,44926.0
2024-09-11 10:00:00,197.39,197.53,196.68,197.53,38971.0,193.0035,193.1404,192.3093,193.1404,38971.0
2024-09-11 10:05:00,197.43,197.5,196.83,197.15,23443.0,193.0426,193.111,192.4559,192.7688,23443.0
2024-09-11 10:10:00,197.08,197.37,196.45,196.56,29809.0,192.7004,192.9839,192.0844,192.1919,29809.0
2024-09-11 10:15:00,196.42,196.54,196.12,196.24,45492.0,192.055,192.1724,191.7617,191.879,45492.0
2024-09-11 10:20:00,196.34,196.9,196.12,196.75,12579.0,191.9768,192.5244,191.7617,192.3777,12579.0
2024-09-11 10:25:00,196.82,197.03,196.23,196.25,15284.0,192.4461,192.6515,191.8693,191.8888,15284.0
2024-09-11 10:30:00,196.28,196.45,195.91,196.16,21249.0,191.9181,192.0844,191.5564,191.8008,21249.0
2024-09-11 10:35:00,196.21,196.54,196.09,196.16,8487.0,191.8497,192.1724,191.7324,191.8008,8487.0
2024-09-11 10:40:00,196.15,196.21,195.68,195.92,29490.0,191.791,191.8497,191.3315,191.5661,29490.0
2024-09-11 10:45:00,195.91,196.02,195.37,195.43,57987.0,191.5564,191.6639,191.0284,191.087,57987.0
2024-09-11 10:50:00,195.47,195.66,195.04,195.58,24506.0,191.1261,191.3119,190.7057,191.2337,24506.0
2024-09-11 10:55:00,195.55,196.1,195.3,196.09,18742.0,191.2044,191.7421,190.9599,191.7324,18742.0
2024-09-11 11:00:00,196.09,196.22,195.64,196.22,17261.0,191.7324,191.8595,191.2924,191.8595,17261.0
2024-09-11 11:05:00,196.31,196.79,196.26,196.37,28108.0,191.9475,192.4168,191.8986,192.0061,28108.0
2024-09-11 11:10:00,196.3,197.17,196.23,197.11,27168.0,191.9377,192.7884,191.8693,192.7297,27168.0
2024-09-11 11:15:00,197.11,197.17,196.78,197.0,38569.0,192.7297,192.7884,192.407,192.6221,38569.0
2024-09-11 11:20:00,196.96,197.0,196.63,196.82,8117.0,192.583,192.6221,192.2604,192.4461,8117.0
2024-09-11 11:25:00,196.75,197.08,196.72,196.95,7838.0,192.3777,192.7004,192.3484,192.5733,7838.0
2024-09-11 11:30:00,197.0,197.27,196.81,197.02,14841.0,192.6221,192.8861,192.4364,192.6417,14841.0
2024-09-11 11:35:00,197.05,197.81,197.01,197.77,16998.0,192.671,193.4141,192.6319,193.375,16998.0
2024-09-11 11:40:00,197.71,198.12,197.71,198.11,15427.0,193.3164,193.7173,193.3164,193.7075,15427.0
2024-09-11 11:45:00,198.14,198.29,197.96,198.17,16454.0,193.7368,193.8835,193.5608,193.7661,16454.0
2024-09-11 11:50:00,198.17,198.28,197.79,197.94,6756.0,193.7661,193.8737,193.3946,193.5413,6756.0
2024-09-11 11:55:00,197.94,197.99,197.22,197.9,8270.0,193.5413,193.5901,192.8373,193.5021,8270.0
2024-09-11 12:00:00,197.9,198.64,197.84,198.64,12183.0,193.5021,194.2257,193.4435,194.2257,12183.0
2024-09-11 12:05:00,198.59,199.03,198.35,198.35,19206.0,194.1768,194.607,193.9421,193.9421,19206.0
2024-09-11 12:10:00,198.43,198.78,198.36,198.75,14673.0,194.0204,194.3626,193.9519,194.3333,14673.0
2024-09-11 12:15:00,198.74,198.85,198.41,198.55,14731.0,194.3235,194.431,194.0008,194.1377,14731.0
2024-09-11 12:20:00,198.54,198.94,198.41,198.55,13144.0,194.1279,194.519,194.0008,194.1377,13144.0
2024-09-11 12:25:00,198.59,198.98,198.52,198.82,15042.0,194.1768,194.5581,194.1084,194.4017,15042.0
2024-09-11 12:30:00,198.99,199.06,198.43,198.44,20167.0,194.5679,194.6364,194.0204,194.0301,20167.0
2024-09-11 12:35:00,198.5,198.91,198.42,198.91,22028.0,194.0888,194.4897,194.0106,194.4897,22028.0
2024-09-11 12:40:00,198.85,198.93,198.46,198.53,5800.0,194.431,194.5093,194.0497,194.1181,5800.0
2024-09-11 12:45:00,198.42,198.62,198.21,198.32,3967.0,194.0106,194.2061,193.8053,193.9128,3967.0
2024-09-11 12:50:00,198.14,198.73,198.14,198.73,6245.0,193.7368,194.3137,193.7368,194.3137,6245.0
2024-09-11 12:55:00,198.69,198.83,198.28,198.64,6629.0,194.2746,194.4115,193.8737,194.2257,6629.0
2024-09-11 13:00:00,198.75,199.12,198.56,198.99,9656.0,194.3333,194.695,194.1475,194.5679,9656.0
2024-09-11 13:05:00,198.93,199.37,198.77,198.88,18992.0,194.5093,194.9395,194.3528,194.4604,18992.0
2024-09-11 13:10:00,198.9,199.21,198.89,199.03,30754.0,194.4799,194.783,194.4701,194.607,30754.0
2024-09-11 13:15:00,199.03,199.22,198.9,199.01,17515.0,194.607,194.7928,194.4799,194.5875,17515.0
2024-09-11 13:20:00,199.1,199.13,198.88,199.02,42111.0,194.6755,194.7048,194.4604,194.5973,42111.0
2024-09-11 13:25:00,199.01,199.68,198.89,199.43,11109.0,194.5875,195.2426,194.4701,194.9981,11109.0
2024-09-11 13:30:00,199.46,199.62,199.3,199.54,23625.0,195.0275,195.1839,194.871,195.1057,23625.0
2024-09-11 13:35:00,199.58,199.67,199.44,199.63,19006.0,195.1448,195.2328,195.0079,195.1937,19006.0
2024-09-11 13:40:00,199.6,199.9,199.49,199.9,57074.0,195.1644,195.4577,195.0568,195.4577,57074.0
2024-09-11 13:45:00,199.9,200.32,199.88,200.11,38555.0,195.4577,195.8684,195.4381,195.663,38555.0
2024-09-11 13:50:00,200.09,200.09,199.5,199.5,25879.0,195.6435,195.6435,195.0666,195.0666,25879.0
2024-09-11 13:55:00,199.52,199.82,199.46,199.81,36414.0,195.0861,195.3795,195.0275,195.3697,36414.0
2024-09-11 14:00:00,199.81,200.0,199.48,199.67,148085.0,195.3697,195.5555,195.047,195.2328,148085.0
2024-09-11 14:05:00,199.66,200.08,199.61,199.92,189628.0,195.223,195.6337,195.1741,195.4773,189628.0
2024-09-11 14:10:00,199.96,200.12,199.89,199.91,24523.0,195.5164,195.6728,195.4479,195.4675,24523.0
2024-09-11 14:15:00,199.91,199.97,199.22,199.5,110111.0,195.4675,195.5261,194.7928,195.0666,110111.0
2024-09-11 14:20:00,199.59,199.78,199.51,199.71,13943.0,195.1546,195.3404,195.0764,195.2719,13943.0
2024-09-11 14:25:00,199.72,200.52,199.61,200.48,23748.0,195.2817,196.0639,195.1741,196.0248,23748.0
2024-09-11 14:30:00,200.46,200.7,200.24,200.65,31330.0,196.0053,196.2399,195.7901,196.191,31330.0
2024-09-11 14:35:00,200.66,200.93,200.36,200.93,23659.0,196.2008,196.4648,195.9075,196.4648,23659.0
2024-09-11 14:40:00,200.97,201.51,200.97,201.28,39250.0,196.5039,197.0319,196.5039,196.807,39250.0
2024-09-11 14:45:00,201.29,201.45,200.89,201.25,17727.0,196.8168,196.9733,196.4257,196.7777,17727.0
2024-09-11 14:50:00,201.3,201.31,200.51,200.51,19450.0,196.8266,196.8364,196.0541,196.0541,19450.0
2024-09-11 14:55:00,200.57,200.98,200.57,200.73,11051.0,196.1128,196.5137,196.1128,196.2693,11051.0
2024-09-11 15:00:00,200.6,200.61,199.99,200.22,13878.0,196.1421,196.1519,195.5457,195.7706,13878.0
2024-09-11 15:05:00,200.17,201.08,200.17,201.03,18798.0,195.7217,196.6115,195.7217,196.5626,18798.0
2024-09-11 15:10:00,201.03,201.23,200.85,201.12,17276.0,196.5626,196.7581,196.3866,196.6506,17276.0
2024-09-11 15:15:00,201.13,201.27,200.67,201.1,28279.0,196.6604,196.7973,196.2106,196.631,28279.0
2024-09-11 15:20:00,201.1,201.3,200.98,201.24,21956.0,196.631,196.8266,196.5137,196.7679,21956.0
2024-09-11 15:25:00,201.21,201.56,201.17,201.51,36346.0,196.7386,197.0808,196.6995,197.0319,36346.0
2024-09-11 15:30:00,201.55,201.79,201.41,201.74,44706.0,197.071,197.3057,196.9341,197.2568,44706.0
2024-09-11 15:35:00,201.77,202.07,201.58,201.85,32660.0,197.2861,197.5795,197.1004,197.3644,32660.0
2024-09-11 15:40:00,201.86,201.93,201.18,201.45,38161.0,197.3741,197.4426,196.7093,196.9733,38161.0
2024-09-11 15:45:00,201.44,202.27,201.44,202.27,41127.0,196.9635,197.775,196.9635,197.775,41127.0
2024-09-11 15:50:00,202.25,202.6,201.87,202.34,111841.0,197.7555,198.0977,197.3839,197.8435,111841.0
2024-09-11 15:55:00,202.35,202.82,202.29,202.46,315255.0,197.8533,198.3128,197.7946,197.9608,315255.0
2024-09-12 09:30:00,201.59,202.0,200.48,200.99,88808.0,197.1101,197.511,196.0248,196.5235,88808.0
2024-09-12 09:35:00,200.95,201.07,200.49,200.5,40699.0,196.4844,196.6017,196.0346,196.0444,40699.0
2024-09-12 09:40:00,200.58,201.01,200.04,200.33,39897.0,196.1226,196.543,195.5946,195.8781,39897.0
2024-09-12 09:45:00,200.44,200.51,198.97,199.06,63692.0,195.9857,196.0541,194.5484,194.6364,63692.0
2024-09-12 09:50:00,199.11,199.22,198.44,199.17,69371.0,194.6853,194.7928,194.0301,194.7439,69371.0
2024-09-12 09:55:00,199.24,199.32,198.62,199.27,58103.0,194.8124,194.8906,194.2061,194.8417,58103.0
2024-09-12 10:00:00,199.24,199.49,198.44,198.48,26409.0,194.8124,195.0568,194.0301,194.0693,26409.0
2024-09-12 10:05:00,198.39,198.82,198.29,198.82,36930.0,193.9813,194.4017,193.8835,194.4017,36930.0
2024-09-12 10:10:00,198.82,199.59,198.81,199.38,29787.0,194.4017,195.1546,194.3919,194.9493,29787.0
2024-09-12 10:15:00,199.46,199.75,199.32,199.5,22067.0,195.0275,195.311,194.8906,195.0666,22067.0
2024-09-12 10:20:00,199.5,199.62,199.07,199.25,68928.0,195.0666,195.1839,194.6461,194.8221,68928.0
2024-09-12 10:25:00,199.36,199.67,199.22,199.42,44760.0,194.9297,195.2328,194.7928,194.9884,44760.0
2024-09-12 10:30:00,199.41,199.83,199.19,199.8,21431.0,194.9786,195.3893,194.7635,195.3599,21431.0
2024-09-12 10:35:00,199.76,199.76,198.73,198.88,45913.0,195.3208,195.3208,194.3137,194.4604,45913.0
2024-09-12 10:40:00,199.0,199.27,198.59,199.0,52745.0,194.5777,194.8417,194.1768,194.5777,52745.0
2024-09-12 10:45:00,198.99,199.17,198.39,198.67,60826.0,194.5679,194.7439,193.9813,194.255,60826.0
2024-09-12 10:50:00,198.74,198.96,198.56,198.91,29866.0,194.3235,194.5386,194.1475,194.4897,29866.0
2024-09-12 10:55:00,198.91,199.25,198.25,198.31,49504.0,194.4897,194.8221,193.8444,193.903,49504.0
2024-09-12 11:00:00,198.36,199.0,198.16,199.0,43570.0,193.9519,194.5777,193.7564,194.5777,43570.0
2024-09-12 11:05:00,199.0,199.07,198.46,198.78,19490.0,194.5777,194.6461,194.0497,194.3626,19490.0
2024-09-12 11:10:00,198.77,199.49,198.77,199.4,21017.0,194.3528,195.0568,194.3528,194.9688,21017.0
2024-09-12 11:15:00,199.39,199.39,198.68,198.96,13231.0,194.959,194.959,194.2648,194.5386,13231.0
2024-09-12 11:20:00,198.96,199.01,198.56,198.67,18825.0,194.5386,194.5875,194.1475,194.255,18825.0
2024-09-12 11:25:00,198.67,198.74,198.27,198.32,26128.0,194.255,194.3235,193.8639,193.9128,26128.0
2024-09-12 11:30:00,198.29,198.47,198.11,198.31,41961.0,193.8835,194.0595,193.7075,193.903,41961.0
2024-09-12 11:35:00,198.3,198.83,198.24,198.49,43337.0,193.8933,194.4115,193.8346,194.079,43337.0
2024-09-12 11:40:00,198.5,198.81,198.38,198.42,27334.0,194.0888,194.3919,193.9715,194.0106,27334.0
2024-09-12 11:45:00,198.45,198.49,197.95,197.95,29865.0,194.0399,194.079,193.551,193.551,29865.0
2024-09-12 11:50:00,198.0,198.5,197.9,198.13,33595.0,193.5999,194.0888,193.5021,193.727,33595.0
2024-09-12 11:55:00,198.13,198.26,197.86,198.2,51586.0,193.727,193.8541,193.463,193.7955,51586.0
2024-09-12 12:00:00,198.25,198.46,198.02,198.4,30316.0,193.8444,194.0497,193.6195,193.991,30316.0
2024-09-12 12:05:00,198.43,198.46,198.11,198.22,35304.0,194.0204,194.0497,193.7075,193.815,35304.0
2024-09-12 12:10:00,198.25,198.26,197.72,197.81,45496.0,193.8444,193.8541,193.3261,193.4141,45496.0
2024-09-12 12:15:00,197.89,198.23,197.81,197.85,83058.0,193.4924,193.8248,193.4141,193.4533,83058.0
2024-09-12 12:20:00,197.87,198.0,197.5,197.55,30372.0,193.4728,193.5999,193.111,193.1599,30372.0
2024-09-12 12:25:00,197.63,197.76,197.14,197.36,42736.0,193.2381,193.3653,192.759,192.9741,42736.0
2024-09-12 12:30:00,197.36,197.41,197.2,197.33,27288.0,192.9741,193.023,192.8177,192.9448,27288.0
2024-09-12 12:35:00,197.32,197.37,196.47,196.56,71596.0,192.935,192.9839,192.1039,192.1919,71596.0
2024-09-12 12:40:00,196.49,196.86,196.29,196.54,125205.0,192.1235,192.4853,191.9279,192.1724,125205.0
2024-09-12 12:45:00,196.65,197.11,196.42,196.91,78523.0,192.2799,192.7297,192.055,192.5341,78523.0
2024-09-12 12:50:00,196.91,197.29,196.91,196.97,70132.0,192.5341,192.9057,192.5341,192.5928,70132.0
2024-09-12 12:55:00,196.97,197.44,196.9,197.31,139513.0,192.5928,193.0524,192.5244,192.9253,139513.0
2024-09-12 13:00:00,197.34,197.45,196.97,197.01,53779.0,192.9546,193.0621,192.5928,192.6319,53779.0
2024-09-12 13:05:00,196.92,196.92,196.63,196.71,53624.0,192.5439,192.5439,192.2604,192.3386,53624.0
2024-09-12 13:10:00,196.69,196.99,196.61,196.75,53945.0,192.319,192.6124,192.2408,192.3777,53945.0
2024-09-12 13:15:00,196.77,197.0,196.76,196.91,43663.0,192.3973,192.6221,192.3875,192.5341,43663.0
2024-09-12 13:20:00,196.87,197.03,196.77,197.03,26389.0,192.495,192.6515,192.3973,192.6515,26389.0
2024-09-12 13:25:00,197.06,197.26,196.9,197.08,32259.0,192.6808,192.8764,192.5244,192.7004,32259.0
2024-09-12 13:30:00,197.09,197.21,196.9,197.21,20837.0,192.7101,192.8275,192.5244,192.8275,20837.0
2024-09-12 13:35:00,197.21,198.03,197.17,197.92,27823.0,192.8275,193.6293,192.7884,193.5217,27823.0
2024-09-12 13:40:00,198.03,198.03,197.67,197.74,11155.0,193.6293,193.6293,193.2773,193.3457,11155.0
2024-09-12 13:45:00,197.81,197.82,197.67,197.77,28902.0,193.4141,193.4239,193.2773,193.375,28902.0
2024-09-12 13:50:00,197.8,198.06,197.77,197.9,31688.0,193.4044,193.6586,193.375,193.5021,31688.0
2024-09-12 13:55:00,197.99,198.09,197.78,197.84,16240.0,193.5901,193.6879,193.3848,193.4435,16240.0
2024-09-12 14:00:00,197.9,197.94,197.61,197.77,20387.0,193.5021,193.5413,193.2186,193.375,20387.0
2024-09-12 14:05:00,197.74,197.93,197.2,197.31,54024.0,193.3457,193.5315,192.8177,192.9253,54024.0
2024-09-12 14:10:00,197.31,197.32,197.06,197.2,33478.0,192.9253,192.935,192.6808,192.8177,33478.0
2024-09-12 14:15:00,197.15,197.24,196.98,197.15,37778.0,192.7688,192.8568,192.6026,192.7688,37778.0
2024-09-12 14:20:00,197.15,197.38,197.0,197.17,18502.0,192.7688,192.9937,192.6221,192.7884,18502.0
2024-09-12 14:25:00,197.25,197.37,197.11,197.28,18821.0,192.8666,192.9839,192.7297,192.8959,18821.0
2024-09-12 14:30:00,197.28,197.43,196.8,197.08,36729.0,192.8959,193.0426,192.4266,192.7004,36729.0
2024-09-12 14:35:00,197.06,197.22,196.99,197.05,27635.0,192.6808,192.8373,192.6124,192.671,27635.0
2024-09-12 14:40:00,197.12,197.25,196.98,197.15,36802.0,192.7395,192.8666,192.6026,192.7688,36802.0
2024-09-12 14:45:00,197.14,197.14,196.31,196.47,31639.0,192.759,192.759,191.9475,192.1039,31639.0
2024-09-12 14:50:00,196.51,196.63,195.69,195.9,74151.0,192.143,192.2604,191.3413,191.5466,74151.0
2024-09-12 14:55:00,195.99,196.25,195.62,196.19,104315.0,191.6346,191.8888,191.2728,191.8301,104315.0
2024-09-12 15:00:00,196.16,196.22,195.94,196.03,66861.0,191.8008,191.8595,191.5857,191.6737,66861.0
2024-09-12 15:05:00,196.09,196.19,196.01,196.08,27778.0,191.7324,191.8301,191.6541,191.7226,27778.0
2024-09-12 15:10:00,196.01,196.15,195.76,195.91,43827.0,191.6541,191.791,191.4097,191.5564,43827.0
2024-09-12 15:15:00,195.89,196.15,195.79,196.1,40964.0,191.5368,191.791,191.439,191.7421,40964.0
2024-09-12 15:20:00,196.1,196.1,195.69,195.71,43295.0,191.7421,191.7421,191.3413,191.3608,43295.0
2024-09-12 15:25:00,195.8,195.93,195.63,195.85,45982.0,191.4488,191.5759,191.2826,191.4977,45982.0
2024-09-12 15:30:00,195.8,195.87,195.54,195.63,87569.0,191.4488,191.5173,191.1946,191.2826,87569.0
2024-09-12 15:35:00,195.59,195.72,195.41,195.53,88793.0,191.2435,191.3706,191.0675,191.1848,88793.0
2024-09-12 15:40:00,195.52,195.59,195.23,195.49,141576.0,191.175,191.2435,190.8915,191.1457,141576.0
2024-09-12 15:45:00,195.52,195.55,194.84,195.01,119392.0,191.175,191.2044,190.5101,190.6764,119392.0
2024-09-12 15:50:00,194.97,195.51,194.67,195.4,272166.0,190.6373,191.1653,190.3439,191.0577,272166.0
2024-09-12 15:55:00,195.39,196.04,195.29,196.01,366540.0,191.0479,191.6835,190.9501,191.6541,366540.0
2024-09-13 09:30:00,197.48,198.87,196.83,198.86,78238.0,193.0915,194.4506,192.4559,194.4408,78238.0
2024-09-13 09:35:00,198.85,199.61,198.62,199.23,111647.0,194.431,195.1741,194.2061,194.8026,111647.0
2024-09-13 09:40:00,199.17,199.25,198.68,198.7,31515.0,194.7439,194.8221,194.2648,194.2844,31515.0
2024-09-13 09:45:00,198.68,198.69,198.22,198.23,42605.0,194.2648,194.2746,193.815,193.8248,42605.0
2024-09-13 09:50:00,198.25,198.5,198.16,198.26,76073.0,193.8444,194.0888,193.7564,193.8541,76073.0
2024-09-13 09:55:00,198.23,198.5,198.09,198.42,32863.0,193.8248,194.0888,193.6879,194.0106,32863.0
2024-09-13 10:00:00,198.47,199.09,197.6,198.06,85521.0,194.0595,194.6657,193.2088,193.6586,85521.0
2024-09-13 10:05:00,198.06,198.66,198.05,198.55,59143.0,193.6586,194.2453,193.6488,194.1377,59143.0
2024-09-13 10:10:00,198.55,198.56,197.93,198.09,37234.0,194.1377,194.1475,193.5315,193.6879,37234.0
2024-09-13 10:15:00,198.16,198.24,197.9,197.91,32397.0,193.7564,193.8346,193.5021,193.5119,32397.0
2024-09-13 10:20:00,197.97,198.14,197.8,198.13,42398.0,193.5706,193.7368,193.4044,193.727,42398.0
2024-09-13 10:25:00,198.13,198.36,197.76,197.76,21983.0,193.727,193.9519,193.3653,193.3653,21983.0
2024-09-13 10:30:00,197.82,197.89,197.4,197.68,8336.0,193.4239,193.4924,193.0133,193.287,8336.0
2024-09-13 10:35:00,197.58,198.16,197.56,198.13,19847.0,193.1893,193.7564,193.1697,193.727,19847.0
2024-09-13 10:40:00,198.2,198.72,198.13,198.51,25682.0,193.7955,194.3039,193.727,194.0986,25682.0
2024-09-13 10:45:00,198.59,198.68,198.25,198.37,24890.0,194.1768,194.2648,193.8444,193.9617,24890.0
2024-09-13 10:50:00,198.32,198.32,197.99,198.32,12484.0,193.9128,193.9128,193.5901,193.9128,12484.0
2024-09-13 10:55:00,198.33,198.49,198.02,198.4,29030.0,193.9226,194.079,193.6195,193.991,29030.0
2024-09-13 11:00:00,198.36,198.7,198.32,198.56,33495.0,193.9519,194.2844,193.9128,194.1475,33495.0
2024-09-13 11:05:00,198.56,198.62,198.39,198.4,25165.0,194.1475,194.2061,193.9813,193.991,25165.0
2024-09-13 11:10:00,198.4,198.46,198.14,198.15,19532.0,193.991,194.0497,193.7368,193.7466,19532.0
2024-09-13 11:15:00,198.24,198.25,198.0,198.18,10887.0,193.8346,193.8444,193.5999,193.7759,10887.0
2024-09-13 11:20:00,198.26,198.49,198.15,198.41,17776.0,193.8541,194.079,193.7466,194.0008,17776.0
2024-09-13 11:25:00,198.44,198.51,198.29,198.36,12001.0,194.0301,194.0986,193.8835,193.9519,12001.0
2024-09-13 11:30:00,198.4,198.67,198.36,198.37,14600.0,193.991,194.255,193.9519,193.9617,14600.0
2024-09-13 11:35:00,198.4,198.45,198.12,198.18,19362.0,193.991,194.0399,193.7173,193.7759,19362.0
2024-09-13 11:40:00,198.2,198.49,198.14,198.4,17395.0,193.7955,194.079,193.7368,193.991,17395.0
2024-09-13 11:45:00,198.35,198.48,198.31,198.31,18050.0,193.9421,194.0693,193.903,193.903,18050.0
2024-09-13 11:50:00,198.29,198.33,198.1,198.27,12798.0,193.8835,193.9226,193.6977,193.8639,12798.0
2024-09-13 11:55:00,198.31,198.36,198.22,198.32,13790.0,193.903,193.9519,193.815,193.9128,13790.0
2024-09-13 12:00:00,198.3,198.57,198.26,198.52,65886.0,193.8933,194.1573,193.8541,194.1084,65886.0
2024-09-13 12:05:00,198.48,198.5,198.19,198.29,32032.0,194.0693,194.0888,193.7857,193.8835,32032.0
2024-09-13 12:10:00,198.33,198.45,198.23,198.4,23667.0,193.9226,194.0399,193.8248,193.991,23667.0
2024-09-13 12:15:00,198.4,198.53,198.29,198.46,28883.0,193.991,194.1181,193.8835,194.0497,28883.0
2024-09-13 12:20:00,198.52,198.55,198.3,198.44,16540.0,194.1084,194.1377,193.8933,194.0301,16540.0
2024-09-13 12:25:00,198.49,198.53,198.36,198.4,19029.0,194.079,194.1181,193.9519,193.991,19029.0
2024-09-13 12:30:00,198.43,198.47,198.28,198.33,15469.0,194.0204,194.0595,193.8737,193.9226,15469.0
2024-09-13 12:35:00,198.33,198.35,198.16,198.21,13281.0,193.9226,193.9421,193.7564,193.8053,13281.0
2024-09-13 12:40:00,198.23,198.33,198.16,198.23,8257.0,193.8248,193.9226,193.7564,193.8248,8257.0
2024-09-13 12:45:00,198.17,198.23,197.9,198.23,19988.0,193.7661,193.8248,193.5021,193.8248,19988.0
2024-09-13 12:50:00,198.16,198.46,198.07,198.42,6712.0,193.7564,194.0497,193.6684,194.0106,6712.0
2024-09-13 12:55:00,198.43,198.9,198.43,198.75,10437.0,194.0204,194.4799,194.0204,194.3333,10437.0
2024-09-13 13:00:00,198.76,198.94,198.75,198.92,11749.0,194.343,194.519,194.3333,194.4995,11749.0
2024-09-13 13:05:00,198.89,199.08,198.88,199.02,10128.0,194.4701,194.6559,194.4604,194.5973,10128.0
2024-09-13 13:10:00,199.02,199.13,198.8,198.86,23970.0,194.5973,194.7048,194.3821,194.4408,23970.0
2024-09-13 13:15:00,198.84,199.07,198.79,199.04,18001.0,194.4213,194.6461,194.3724,194.6168,18001.0
2024-09-13 13:20:00,199.03,199.13,198.92,198.95,15822.0,194.607,194.7048,194.4995,194.5288,15822.0
2024-09-13 13:25:00,198.95,199.15,198.89,199.12,26214.0,194.5288,194.7244,194.4701,194.695,26214.0
2024-09-13 13:30:00,199.11,199.21,198.89,198.96,27430.0,194.6853,194.783,194.4701,194.5386,27430.0
2024-09-13 13:35:00,198.89,199.0,198.58,198.94,32338.0,194.4701,194.5777,194.167,194.519,32338.0
2024-09-13 13:40:00,199.0,199.04,198.81,199.02,8411.0,194.5777,194.6168,194.3919,194.5973,8411.0
2024-09-13 13:45:00,199.02,199.12,198.95,199.09,18765.0,194.5973,194.695,194.5288,194.6657,18765.0
2024-09-13 13:50:00,199.1,199.2,199.04,199.06,21571.0,194.6755,194.7733,194.6168,194.6364,21571.0
2024-09-13 13:55:00,199.09,199.2,198.97,199.15,18527.0,194.6657,194.7733,194.5484,194.7244,18527.0
2024-09-13 14:00:00,199.17,199.17,198.56,199.08,12463.0,194.7439,194.7439,194.1475,194.6559,12463.0
2024-09-13 14:05:00,199.03,199.34,199.03,199.21,14759.0,194.607,194.9101,194.607,194.783,14759.0
2024-09-13 14:10:00,199.21,199.24,198.85,198.97,8356.0,194.783,194.8124,194.431,194.5484,8356.0
2024-09-13 14:15:00,198.9,199.13,198.83,199.09,8551.0,194.4799,194.7048,194.4115,194.6657,8551.0
2024-09-13 14:20:00,199.05,199.06,198.8,198.85,12434.0,194.6266,194.6364,194.3821,194.431,12434.0
2024-09-13 14:25:00,198.83,198.98,198.73,198.83,6700.0,194.4115,194.5581,194.3137,194.4115,6700.0
2024-09-13 14:30:00,198.77,198.81,198.63,198.73,12439.0,194.3528,194.3919,194.2159,194.3137,12439.0
2024-09-13 14:35:00,198.68,199.0,198.64,198.99,10446.0,194.2648,194.5777,194.2257,194.5679,10446.0
2024-09-13 14:40:00,199.0,199.19,198.91,199.09,20535.0,194.5777,194.7635,194.4897,194.6657,20535.0
2024-09-13 14:45:00,199.08,199.33,199.01,199.31,161482.0,194.6559,194.9004,194.5875,194.8808,161482.0
2024-09-13 14:50:00,199.3,199.57,199.26,199.41,24762.0,194.871,195.135,194.8319,194.9786,24762.0
2024-09-13 14:55:00,199.41,199.68,199.35,199.55,77488.0,194.9786,195.2426,194.9199,195.1155,77488.0
2024-09-13 15:00:00,199.55,199.55,199.15,199.25,23284.0,195.1155,195.1155,194.7244,194.8221,23284.0
2024-09-13 15:05:00,199.26,199.72,199.25,199.58,41599.0,194.8319,195.2817,194.8221,195.1448,41599.0
2024-09-13 15:10:00,199.6,199.91,199.5,199.91,19271.0,195.1644,195.4675,195.0666,195.4675,19271.0
2024-09-13 15:15:00,199.89,199.96,199.56,199.63,62850.0,195.4479,195.5164,195.1253,195.1937,62850.0
2024-09-13 15:20:00,199.61,199.86,199.39,199.86,58433.0,195.1741,195.4186,194.959,195.4186,58433.0
2024-09-13 15:25:00,199.81,200.13,199.8,200.06,31920.0,195.3697,195.6826,195.3599,195.6141,31920.0
2024-09-13 15:30:00,200.04,200.09,199.81,200.06,25145.0,195.5946,195.6435,195.3697,195.6141,25145.0
2024-09-13 15:35:00,200.09,200.24,199.9,200.04,37589.0,195.6435,195.7901,195.4577,195.5946,37589.0
2024-09-13 15:40:00,200.08,200.15,199.98,200.07,27485.0,195.6337,195.7021,195.5359,195.6239,27485.0
2024-09-13 15:45:00,200.05,200.62,200.04,200.49,85647.0,195.6044,196.1617,195.5946,196.0346,85647.0
2024-09-13 15:50:00,200.52,200.88,200.3,200.69,137048.0,196.0639,196.4159,195.8488,196.2301,137048.0
2024-09-13 15:55:00,200.68,200.72,199.72,199.89,174408.0,196.2204,196.2595,195.2817,195.4479,174408.0
2024-09-16 09:30:00,198.74,198.91,198.35,198.51,66699.0,194.3235,194.4897,193.9421,194.0986,66699.0
2024-09-16 09:35:00,198.51,199.27,198.15,199.0,42376.0,194.0986,194.8417,193.7466,194.5777,42376.0
2024-09-16 09:40:00,198.86,199.04,198.28,198.28,20279.0,194.4408,194.6168,193.8737,193.8737,20279.0
2024-09-16 09:45:00,198.27,198.43,197.95,198.07,39225.0,193.8639,194.0204,193.551,193.6684,39225.0
2024-09-16 09:50:00,198.13,198.97,198.13,198.97,13813.0,193.727,194.5484,193.727,194.5484,13813.0
2024-09-16 09:55:00,199.03,199.5,198.9,199.09,27523.0,194.607,195.0666,194.4799,194.6657,27523.0
2024-09-16 10:00:00,199.09,199.45,198.7,198.95,40418.0,194.6657,195.0177,194.2844,194.5288,40418.0
2024-09-16 10:05:00,199.06,199.21,198.4,198.59,30140.0,194.6364,194.783,193.991,194.1768,30140.0
2024-09-16 10:10:00,198.59,198.95,198.59,198.77,23197.0,194.1768,194.5288,194.1768,194.3528,23197.0
2024-09-16 10:15:00,198.74,198.74,198.15,198.28,14482.0,194.3235,194.3235,193.7466,193.8737,14482.0
2024-09-16 10:20:00,198.23,198.33,197.65,197.73,17074.0,193.8248,193.9226,193.2577,193.3359,17074.0
2024-09-16 10:25:00,197.71,197.81,197.41,197.7,28402.0,193.3164,193.4141,193.023,193.3066,28402.0
2024-09-16 10:30:00,197.63,197.63,196.44,196.55,28612.0,193.2381,193.2381,192.0746,192.1821,28612.0
2024-09-16 10:35:00,196.51,196.96,196.4,196.93,32632.0,192.143,192.583,192.0355,192.5537,32632.0
2024-09-16 10:40:00,196.87,197.37,196.87,197.03,17433.0,192.495,192.9839,192.495,192.6515,17433.0
2024-09-16 10:45:00,197.11,197.14,196.74,197.09,20989.0,192.7297,192.759,192.3679,192.7101,20989.0
2024-09-16 10:50:00,197.2,197.46,197.09,197.18,16321.0,192.8177,193.0719,192.7101,192.7981,16321.0
2024-09-16 10:55:00,197.17,197.31,197.01,197.07,21652.0,192.7884,192.9253,192.6319,192.6906,21652.0
2024-09-16 11:00:00,197.03,197.06,196.65,196.97,12866.0,192.6515,192.6808,192.2799,192.5928,12866.0
2024-09-16 11:05:00,196.97,197.24,196.83,197.03,32108.0,192.5928,192.8568,192.4559,192.6515,32108.0
2024-09-16 11:10:00,196.93,197.25,196.9,197.05,23962.0,192.5537,192.8666,192.5244,192.671,23962.0
2024-09-16 11:15:00,197.09,197.5,196.97,197.38,20554.0,192.7101,193.111,192.5928,192.9937,20554.0
2024-09-16 11:20:00,197.41,197.43,197.12,197.3,10038.0,193.023,193.0426,192.7395,192.9155,10038.0
2024-09-16 11:25:00,197.33,197.4,196.73,196.73,13218.0,192.9448,193.0133,192.3581,192.3581,13218.0
2024-09-16 11:30:00,196.73,196.94,196.65,196.81,8658.0,192.3581,192.5635,192.2799,192.4364,8658.0
2024-09-16 11:35:00,196.78,196.83,196.27,196.42,21023.0,192.407,192.4559,191.9084,192.055,21023.0
2024-09-16 11:40:00,196.32,196.49,196.25,196.35,29204.0,191.9573,192.1235,191.8888,191.9866,29204.0
2024-09-16 11:45:00,196.33,196.62,196.12,196.59,32950.0,191.967,192.2506,191.7617,192.2213,32950.0
2024-09-16 11:50:00,196.57,196.84,196.48,196.81,27822.0,192.2017,192.4657,192.1137,192.4364,27822.0
2024-09-16 11:55:00,196.82,196.85,196.64,196.8,13285.0,192.4461,192.4755,192.2701,192.4266,13285.0
2024-09-16 12:00:00,196.84,196.91,196.69,196.75,25809.0,192.4657,192.5341,192.319,192.3777,25809.0
2024-09-16 12:05:00,196.71,196.91,196.61,196.81,21159.0,192.3386,192.5341,192.2408,192.4364,21159.0
2024-09-16 12:10:00,196.84,196.86,196.34,196.5,10800.0,192.4657,192.4853,191.9768,192.1333,10800.0
2024-09-16 12:15:00,196.55,196.56,196.03,196.11,15156.0,192.1821,192.1919,191.6737,191.7519,15156.0
2024-09-16 12:20:00,196.06,196.22,195.99,196.17,14708.0,191.703,191.8595,191.6346,191.8106,14708.0
2024-09-16 12:25:00,196.25,196.79,196.25,196.73,10531.0,191.8888,192.4168,191.8888,192.3581,10531.0
2024-09-16 12:30:00,196.74,196.8,196.27,196.46,5779.0,192.3679,192.4266,191.9084,192.0941,5779.0
2024-09-16 12:35:00,196.43,196.67,196.34,196.39,16416.0,192.0648,192.2995,191.9768,192.0257,16416.0
2024-09-16 12:40:00,196.45,196.52,196.35,196.45,4806.0,192.0844,192.1528,191.9866,192.0844,4806.0
2024-09-16 12:45:00,196.45,196.7,196.34,196.49,12998.0,192.0844,192.3288,191.9768,192.1235,12998.0
2024-09-16 12:50:00,196.61,196.9,196.46,196.84,7849.0,192.2408,192.5244,192.0941,192.4657,7849.0
2024-09-16 12:55:00,196.85,197.11,196.81,197.09,15173.0,192.4755,192.7297,192.4364,192.7101,15173.0
2024-09-16 13:00:00,197.13,197.19,196.8,196.93,10378.0,192.7493,192.8079,192.4266,192.5537,10378.0
2024-09-16 13:05:00,196.92,196.95,196.78,196.92,18190.0,192.5439,192.5733,192.407,192.5439,18190.0
2024-09-16 13:10:00,196.92,197.22,196.86,196.92,22457.0,192.5439,192.8373,192.4853,192.5439,22457.0
2024-09-16 13:15:00,196.85,197.08,196.85,196.96,10592.0,192.4755,192.7004,192.4755,192.583,10592.0
2024-09-16 13:20:00,196.96,197.05,196.8,197.05,7421.0,192.583,192.671,192.4266,192.671,7421.0
2024-09-16 13:25:00,197.11,197.38,196.89,197.15,12492.0,192.7297,192.9937,192.5146,192.7688,12492.0
2024-09-16 13:30:00,197.27,197.5,197.13,197.28,16315.0,192.8861,193.111,192.7493,192.8959,16315.0
2024-09-16 13:35:00,197.34,197.87,197.24,197.81,21649.0,192.9546,193.4728,192.8568,193.4141,21649.0
2024-09-16 13:40:00,197.96,198.07,197.73,197.97,11727.0,193.5608,193.6684,193.3359,193.5706,11727.0
2024-09-16 13:45:00,198.0,198.0,197.69,197.77,15378.0,193.5999,193.5999,193.2968,193.375,15378.0
2024-09-16 13:50:00,197.8,198.13,197.75,198.01,12982.0,193.4044,193.727,193.3555,193.6097,12982.0
2024-09-16 13:55:00,198.0,198.14,197.91,198.1,23939.0,193.5999,193.7368,193.5119,193.6977,23939.0
2024-09-16 14:00:00,198.13,198.15,197.87,197.87,9805.0,193.727,193.7466,193.4728,193.4728,9805.0
2024-09-16 14:05:00,197.86,198.06,197.84,197.99,14956.0,193.463,193.6586,193.4435,193.5901,14956.0
2024-09-16 14:10:00,198.03,198.16,198.01,198.12,23090.0,193.6293,193.7564,193.6097,193.7173,23090.0
2024-09-16 14:15:00,198.09,198.18,197.79,197.81,14797.0,193.6879,193.7759,193.3946,193.4141,14797.0
2024-09-16 14:20:00,197.81,197.98,197.7,197.82,8807.0,193.4141,193.5804,193.3066,193.4239,8807.0
2024-09-16 14:25:00,197.83,198.01,197.83,197.92,10190.0,193.4337,193.6097,193.4337,193.5217,10190.0
2024-09-16 14:30:00,197.91,198.02,197.79,197.9,17241.0,193.5119,193.6195,193.3946,193.5021,17241.0
2024-09-16 14:35:00,197.98,198.14,197.98,198.07,8831.0,193.5804,193.7368,193.5804,193.6684,8831.0
2024-09-16 14:40:00,198.13,198.13,197.71,197.82,5506.0,193.727,193.727,193.3164,193.4239,5506.0
2024-09-16 14:45:00,197.84,198.18,197.66,198.1,12890.0,193.4435,193.7759,193.2675,193.6977,12890.0
2024-09-16 14:50:00,198.14,198.29,197.97,198.04,16928.0,193.7368,193.8835,193.5706,193.639,16928.0
2024-09-16 14:55:00,198.06,198.34,198.0,198.34,28634.0,193.6586,193.9324,193.5999,193.9324,28634.0
2024-09-16 15:00:00,198.27,198.46,198.2,198.37,15392.0,193.8639,194.0497,193.7955,193.9617,15392.0
2024-09-16 15:05:00,198.37,198.64,198.32,198.5,11496.0,193.9617,194.2257,193.9128,194.0888,11496.0
2024-09-16 15:10:00,198.52,198.6,198.3,198.31,8746.0,194.1084,194.1866,193.8933,193.903,8746.0
2024-09-16 15:15:00,198.35,198.5,198.27,198.49,12178.0,193.9421,194.0888,193.8639,194.079,12178.0
2024-09-16 15:20:00,198.48,198.48,198.27,198.32,12309.0,194.0693,194.0693,193.8639,193.9128,12309.0
2024-09-16 15:25:00,198.37,198.54,198.26,198.39,10382.0,193.9617,194.1279,193.8541,193.9813,10382.0
2024-09-16 15:30:00,198.39,198.48,198.2,198.41,14929.0,193.9813,194.0693,193.7955,194.0008,14929.0
2024-09-16 15:35:00,198.34,198.53,198.06,198.43,24747.0,193.9324,194.1181,193.6586,194.0204,24747.0
2024-09-16 15:40:00,198.39,198.53,198.13,198.53,24554.0,193.9813,194.1181,193.727,194.1181,24554.0
2024-09-16 15:45:00,198.48,198.5,198.15,198.5,23394.0,194.0693,194.0888,193.7466,194.0888,23394.0
2024-09-16 15:50:00,198.46,198.68,198.17,198.48,53640.0,194.0497,194.2648,193.7661,194.0693,53640.0
2024-09-16 15:55:00,198.37,198.56,198.34,198.42,158446.0,193.9617,194.1475,193.9324,194.0106,158446.0
2024-09-17 09:30:00,199.44,200.48,199.37,199.99,67798.0,195.0079,196.0248,194.9395,195.5457,67798.0
2024-09-17 09:35:00,200.09,200.36,200.0,200.31,17033.0,195.6435,195.9075,195.5555,195.8586,17033.0
2024-09-17 09:40:00,200.17,200.21,199.69,200.0,11490.0,195.7217,195.7608,195.2524,195.5555,11490.0
2024-09-17 09:45:00,199.93,200.05,199.45,199.5,9892.0,195.487,195.6044,195.0177,195.0666,9892.0
2024-09-17 09:50:00,199.34,199.79,199.3,199.74,38228.0,194.9101,195.3501,194.871,195.3013,38228.0
2024-09-17 09:55:00,199.74,200.25,199.72,200.14,10943.0,195.3013,195.7999,195.2817,195.6924,10943.0
2024-09-17 10:00:00,200.17,200.5,199.92,200.48,23981.0,195.7217,196.0444,195.4773,196.0248,23981.0
2024-09-17 10:05:00,200.42,200.73,200.27,200.58,54160.0,195.9661,196.2693,195.8195,196.1226,54160.0
2024-09-17 10:10:00,200.58,201.23,200.57,201.23,25182.0,196.1226,196.7581,196.1128,196.7581,25182.0
2024-09-17 10:15:00,201.2,201.4,201.1,201.31,16285.0,196.7288,196.9244,196.631,196.8364,16285.0
2024-09-17 10:20:00,201.25,201.38,200.91,201.15,14431.0,196.7777,196.9048,196.4453,196.6799,14431.0
2024-09-17 10:25:00,201.15,201.84,201.14,201.69,39465.0,196.6799,197.3546,196.6701,197.2079,39465.0
2024-09-17 10:30:00,201.72,201.79,201.24,201.32,13513.0,197.2373,197.3057,196.7679,196.8461,13513.0
2024-09-17 10:35:00,201.27,201.42,200.84,201.19,10289.0,196.7973,196.9439,196.3768,196.719,10289.0
2024-09-17 10:40:00,201.34,201.59,201.29,201.55,13519.0,196.8657,197.1101,196.8168,197.071,13519.0
2024-09-17 10:45:00,201.53,201.95,201.53,201.75,16084.0,197.0515,197.4621,197.0515,197.2666,16084.0
2024-09-17 10:50:00,201.74,201.79,201.5,201.54,12278.0,197.2568,197.3057,197.0221,197.0613,12278.0
2024-09-17 10:55:00,201.46,201.55,200.53,200.93,19500.0,196.983,197.071,196.0737,196.4648,19500.0
2024-09-17 11:00:00,200.96,201.25,200.8,200.93,12018.0,196.4941,196.7777,196.3377,196.4648,12018.0
2024-09-17 11:05:00,200.93,201.37,200.92,201.33,7652.0,196.4648,196.895,196.455,196.8559,7652.0
2024-09-17 11:10:00,201.35,201.43,201.19,201.42,10319.0,196.8755,196.9537,196.719,196.9439,10319.0
2024-09-17 11:15:00,201.42,201.66,201.42,201.59,9568.0,196.9439,197.1786,196.9439,197.1101,9568.0
2024-09-17 11:20:00,201.51,201.58,201.26,201.58,13921.0,197.0319,197.1004,196.7875,197.1004,13921.0
2024-09-17 11:25:00,201.57,201.64,201.19,201.25,28323.0,197.0906,197.159,196.719,196.7777,28323.0
2024-09-17 11:30:00,201.24,201.37,201.06,201.18,14376.0,196.7679,196.895,196.5919,196.7093,14376.0
2024-09-17 11:35:00,201.27,201.54,201.24,201.51,22313.0,196.7973,197.0613,196.7679,197.0319,22313.0
2024-09-17 11:40:00,201.5,201.71,201.35,201.64,16505.0,197.0221,197.2275,196.8755,197.159,16505.0
2024-09-17 11:45:00,201.67,201.94,201.58,201.76,11470.0,197.1884,197.4524,197.1004,197.2764,11470.0
2024-09-17 11:50:00,201.83,202.11,201.78,202.08,27940.0,197.3448,197.6186,197.2959,197.5893,27940.0
2024-09-17 11:55:00,202.03,202.18,201.98,201.98,10696.0,197.5404,197.687,197.4915,197.4915,10696.0
2024-09-17 12:00:00,202.03,202.25,201.97,202.14,12392.0,197.5404,197.7555,197.4817,197.6479,12392.0
2024-09-17 12:05:00,202.09,202.15,201.84,201.84,9791.0,197.599,197.6577,197.3546,197.3546,9791.0
2024-09-17 12:10:00,201.83,201.97,201.65,201.86,17208.0,197.3448,197.4817,197.1688,197.3741,17208.0
2024-09-17 12:15:00,201.81,201.85,201.53,201.56,172379.0,197.3253,197.3644,197.0515,197.0808,172379.0
2024-09-17 12:20:00,201.61,201.61,201.01,201.4,33014.0,197.1297,197.1297,196.543,196.9244,33014.0
2024-09-17 12:25:00,201.47,201.61,201.12,201.56,9831.0,196.9928,197.1297,196.6506,197.0808,9831.0
2024-09-17 12:30:00,201.45,201.63,201.19,201.38,21561.0,196.9733,197.1493,196.719,196.9048,21561.0
2024-09-17 12:35:00,201.46,201.55,201.08,201.19,11355.0,196.983,197.071,196.6115,196.719,11355.0
2024-09-17 12:40:00,201.18,201.18,200.63,200.76,18865.0,196.7093,196.7093,196.1715,196.2986,18865.0
2024-09-17 12:45:00,200.7,200.84,199.99,200.14,17865.0,196.2399,196.3768,195.5457,195.6924,17865.0
2024-09-17 12:50:00,200.1,200.33,199.9,200.14,53591.0,195.6533,195.8781,195.4577,195.6924,53591.0
2024-09-17 12:55:00,200.21,200.39,199.98,200.16,55559.0,195.7608,195.9368,195.5359,195.7119,55559.0
2024-09-17 13:00:00,200.19,200.43,200.05,200.08,13315.0,195.7413,195.9759,195.6044,195.6337,13315.0
2024-09-17 13:05:00,200.1,200.28,200.03,200.19,10443.0,195.6533,195.8293,195.5848,195.7413,10443.0
2024-09-17 13:10:00,200.19,200.33,199.79,200.17,9453.0,195.7413,195.8781,195.3501,195.7217,9453.0
2024-09-17 13:15:00,200.2,200.27,199.91,200.18,8915.0,195.751,195.8195,195.4675,195.7315,8915.0
2024-09-17 13:20:00,200.2,200.53,200.2,200.47,8612.0,195.751,196.0737,195.751,196.015,8612.0
2024-09-17 13:25:00,200.59,200.59,200.38,200.42,5756.0,196.1324,196.1324,195.927,195.9661,5756.0
2024-09-17 13:30:00,200.42,200.65,199.88,199.89,6338.0,195.9661,196.191,195.4381,195.4479,6338.0
2024-09-17 13:35:00,199.89,200.12,199.87,199.98,5394.0,195.4479,195.6728,195.4284,195.5359,5394.0
2024-09-17 13:40:00,199.87,199.87,199.2,199.2,4749.0,195.4284,195.4284,194.7733,194.7733,4749.0
2024-09-17 13:45:00,199.19,199.57,198.92,199.56,9420.0,194.7635,195.135,194.4995,195.1253,9420.0
2024-09-17 13:50:00,199.49,200.1,199.49,200.0,8620.0,195.0568,195.6533,195.0568,195.5555,8620.0
2024-09-17 13:55:00,199.89,200.03,199.88,199.98,6091.0,195.4479,195.5848,195.4381,195.5359,6091.0
2024-09-17 14:00:00,199.97,200.02,199.74,199.81,7508.0,195.5261,195.575,195.3013,195.3697,7508.0
2024-09-17 14:05:00,199.88,200.03,199.74,199.94,9061.0,195.4381,195.5848,195.3013,195.4968,9061.0
2024-09-17 14:10:00,199.98,200.01,199.7,199.76,9124.0,195.5359,195.5653,195.2621,195.3208,9124.0
2024-09-17 14:15:00,199.84,199.9,199.71,199.77,6495.0,195.399,195.4577,195.2719,195.3306,6495.0
2024-09-17 14:20:00,199.77,200.18,199.69,200.06,16843.0,195.3306,195.7315,195.2524,195.6141,16843.0
2024-09-17 14:25:00,200.03,200.13,199.75,199.92,14507.0,195.5848,195.6826,195.311,195.4773,14507.0
2024-09-17 14:30:00,199.94,200.06,199.84,199.95,9093.0,195.4968,195.6141,195.399,195.5066,9093.0
2024-09-17 14:35:00,200.03,200.15,199.94,199.99,12998.0,195.5848,195.7021,195.4968,195.5457,12998.0
2024-09-17 14:40:00,199.94,200.25,199.94,200.11,9117.0,195.4968,195.7999,195.4968,195.663,9117.0
2024-09-17 14:45:00,200.15,200.25,199.63,199.76,16930.0,195.7021,195.7999,195.1937,195.3208,16930.0
2024-09-17 14:50:00,199.76,199.76,199.53,199.69,12363.0,195.3208,195.3208,195.0959,195.2524,12363.0
2024-09-17 14:55:00,199.72,199.83,199.61,199.82,7627.0,195.2817,195.3893,195.1741,195.3795,7627.0
2024-09-17 15:00:00,199.76,200.05,199.75,199.87,6969.0,195.3208,195.6044,195.311,195.4284,6969.0
2024-09-17 15:05:00,199.83,199.94,199.72,199.94,10076.0,195.3893,195.4968,195.2817,195.4968,10076.0
2024-09-17 15:10:00,199.93,200.06,199.85,199.96,9201.0,195.487,195.6141,195.4088,195.5164,9201.0
2024-09-17 15:15:00,199.95,200.1,199.82,199.82,8355.0,195.5066,195.6533,195.3795,195.3795,8355.0
2024-09-17 15:20:00,199.81,199.95,199.51,199.61,24873.0,195.3697,195.5066,195.0764,195.1741,24873.0
2024-09-17 15:25:00,199.63,199.77,199.54,199.67,15011.0,195.1937,195.3306,195.1057,195.2328,15011.0
2024-09-17 15:30:00,199.59,199.72,199.48,199.64,6470.0,195.1546,195.2817,195.047,195.2035,6470.0
2024-09-17 15:35:00,199.63,199.77,199.5,199.77,11923.0,195.1937,195.3306,195.0666,195.3306,11923.0
2024-09-17 15:40:00,199.79,199.87,199.57,199.75,16287.0,195.3501,195.4284,195.135,195.311,16287.0
2024-09-17 15:45:00,199.79,200.09,199.65,200.05,26138.0,195.3501,195.6435,195.2133,195.6044,26138.0
2024-09-17 15:50:00,200.08,200.69,199.86,200.58,47622.0,195.6337,196.2301,195.4186,196.1226,47622.0
2024-09-17 15:55:00,200.62,201.51,200.53,201.45,426897.0,196.1617,197.0319,196.0737,196.9733,426897.0
2024-09-18 09:30:00,202.68,202.88,201.81,202.59,32950.0,198.1759,198.3715,197.3253,198.0879,32950.0
2024-09-18 09:35:00,202.69,202.69,202.35,202.54,7980.0,198.1857,198.1857,197.8533,198.039,7980.0
2024-09-18 09:40:00,202.53,203.0,202.3,202.85,21849.0,198.0293,198.4888,197.8044,198.3421,21849.0
2024-09-18 09:45:00,202.87,202.99,202.71,202.78,23330.0,198.3617,198.479,198.2053,198.2737,23330.0
2024-09-18 09:50:00,202.86,203.06,202.72,202.75,16342.0,198.3519,198.5475,198.215,198.2444,16342.0
2024-09-18 09:55:00,202.75,202.88,202.67,202.83,87289.0,198.2444,198.3715,198.1661,198.3226,87289.0
2024-09-18 10:00:00,202.86,202.98,202.33,202.33,43472.0,198.3519,198.4693,197.8337,197.8337,43472.0
2024-09-18 10:05:00,202.38,202.54,202.28,202.28,9951.0,197.8826,198.039,197.7848,197.7848,9951.0
2024-09-18 10:10:00,202.29,202.4,201.74,202.01,18085.0,197.7946,197.9021,197.2568,197.5208,18085.0
2024-09-18 10:15:00,202.01,202.44,201.85,201.85,9493.0,197.5208,197.9413,197.3644,197.3644,9493.0
2024-09-18 10:20:00,201.94,202.03,201.7,201.7,8064.0,197.4524,197.5404,197.2177,197.2177,8064.0
2024-09-18 10:25:00,201.72,202.28,201.66,202.12,9946.0,197.2373,197.7848,197.1786,197.6284,9946.0
2024-09-18 10:30:00,202.09,202.09,201.7,201.81,7473.0,197.599,197.599,197.2177,197.3253,7473.0
2024-09-18 10:35:00,201.79,202.08,201.72,202.05,7633.0,197.3057,197.5893,197.2373,197.5599,7633.0
2024-09-18 10:40:00,202.08,202.44,202.04,202.29,7493.0,197.5893,197.9413,197.5501,197.7946,7493.0
2024-09-18 10:45:00,202.24,202.38,202.22,202.25,4879.0,197.7457,197.8826,197.7261,197.7555,4879.0
2024-09-18 10:50:00,202.19,202.21,201.94,202.06,7328.0,197.6968,197.7164,197.4524,197.5697,7328.0
2024-09-18 10:55:00,202.06,202.19,201.96,202.11,8915.0,197.5697,197.6968,197.4719,197.6186,8915.0
2024-09-18 11:00:00,202.03,202.28,202.03,202.1,11959.0,197.5404,197.7848,197.5404,197.6088,11959.0
2024-09-18 11:05:00,202.11,202.44,202.1,202.38,38834.0,197.6186,197.9413,197.6088,197.8826,38834.0
2024-09-18 11:10:00,202.33,202.33,202.09,202.22,12095.0,197.8337,197.8337,197.599,197.7261,12095.0
2024-09-18 11:15:00,202.25,202.35,202.18,202.2,17992.0,197.7555,197.8533,197.687,197.7066,17992.0
2024-09-18 11:20:00,202.17,202.2,201.97,201.97,25413.0,197.6773,197.7066,197.4817,197.4817,25413.0
2024-09-18 11:25:00,202.01,202.29,201.89,202.21,14628.0,197.5208,197.7946,197.4035,197.7164,14628.0
2024-09-18 11:30:00,202.24,202.24,201.85,201.87,13453.0,197.7457,197.7457,197.3644,197.3839,13453.0
2024-09-18 11:35:00,201.87,201.92,201.65,201.65,10814.0,197.3839,197.4328,197.1688,197.1688,10814.0
2024-09-18 11:40:00,201.69,201.8,201.63,201.66,8995.0,197.2079,197.3155,197.1493,197.1786,8995.0
2024-09-18 11:45:00,201.7,201.7,201.26,201.32,34144.0,197.2177,197.2177,196.7875,196.8461,34144.0
2024-09-18 11:50:00,201.36,201.46,201.07,201.09,8925.0,196.8853,196.983,196.6017,196.6213,8925.0
2024-09-18 11:55:00,201.16,201.29,201.07,201.07,8554.0,196.6897,196.8168,196.6017,196.6017,8554.0
2024-09-18 12:00:00,201.0,201.25,200.95,201.05,14191.0,196.5333,196.7777,196.4844,196.5821,14191.0
2024-09-18 12:05:00,201.07,201.36,201.07,201.28,8427.0,196.6017,196.8853,196.6017,196.807,8427.0
2024-09-18 12:10:00,201.32,201.68,201.32,201.67,9715.0,196.8461,197.1981,196.8461,197.1884,9715.0
2024-09-18 12:15:00,201.63,201.84,201.61,201.8,3355.0,197.1493,197.3546,197.1297,197.3155,3355.0
2024-09-18 12:20:00,201.8,201.9,201.71,201.81,10022.0,197.3155,197.4133,197.2275,197.3253,10022.0
2024-09-18 12:25:00,201.78,201.91,201.72,201.87,9319.0,197.2959,197.423,197.2373,197.3839,9319.0
2024-09-18 12:30:00,201.81,202.13,201.81,202.13,23356.0,197.3253,197.6381,197.3253,197.6381,23356.0
2024-09-18 12:35:00,202.1,202.25,202.04,202.13,19563.0,197.6088,197.7555,197.5501,197.6381,19563.0
2024-09-18 12:40:00,202.1,202.23,202.07,202.11,15941.0,197.6088,197.7359,197.5795,197.6186,15941.0
2024-09-18 12:45:00,202.14,202.23,202.07,202.16,10138.0,197.6479,197.7359,197.5795,197.6675,10138.0
2024-09-18 12:50:00,202.2,202.3,202.08,202.26,8259.0,197.7066,197.8044,197.5893,197.7653,8259.0
2024-09-18 12:55:00,202.22,202.49,202.22,202.4,17120.0,197.7261,197.9901,197.7261,197.9021,17120.0
2024-09-18 13:00:00,202.32,202.45,202.24,202.24,6424.0,197.8239,197.951,197.7457,197.7457,6424.0
2024-09-18 13:05:00,202.3,202.38,202.24,202.34,2835.0,197.8044,197.8826,197.7457,197.8435,2835.0
2024-09-18 13:10:00,202.34,202.34,202.08,202.15,9754.0,197.8435,197.8435,197.5893,197.6577,9754.0
2024-09-18 13:15:00,202.2,202.22,202.06,202.22,10665.0,197.7066,197.7261,197.5697,197.7261,10665.0
2024-09-18 13:20:00,202.22,202.33,202.11,202.18,29015.0,197.7261,197.8337,197.6186,197.687,29015.0
2024-09-18 13:25:00,202.14,202.56,202.14,202.56,3458.0,197.6479,198.0586,197.6479,198.0586,3458.0
2024-09-18 13:30:00,202.59,202.73,202.44,202.68,15481.0,198.0879,198.2248,197.9413,198.1759,15481.0
2024-09-18 13:35:00,202.67,202.76,202.42,202.48,67938.0,198.1661,198.2541,197.9217,197.9804,67938.0
2024-09-18 13:40:00,202.43,202.66,202.35,202.65,11431.0,197.9315,198.1564,197.8533,198.1466,11431.0
2024-09-18 13:45:00,202.67,202.74,202.57,202.61,30101.0,198.1661,198.2346,198.0684,198.1075,30101.0
2024-09-18 13:50:00,202.63,202.64,202.29,202.41,90229.0,198.127,198.1368,197.7946,197.9119,90229.0
2024-09-18 13:55:00,202.42,202.64,202.3,202.56,8981.0,197.9217,198.1368,197.8044,198.0586,8981.0
2024-09-18 14:00:00,202.26,204.87,202.0,204.13,83537.0,197.7653,200.3173,197.511,199.5937,83537.0
2024-09-18 14:05:00,204.12,204.97,203.83,204.11,17785.0,199.5839,200.415,199.3004,199.5741,17785.0
2024-09-18 14:10:00,204.1,204.24,202.83,203.25,23445.0,199.5644,199.7013,198.3226,198.7333,23445.0
2024-09-18 14:15:00,203.34,204.55,203.33,204.13,15236.0,198.8213,200.0044,198.8115,199.5937,15236.0
2024-09-18 14:20:00,204.28,204.56,203.76,204.19,14694.0,199.7404,200.0141,199.2319,199.6524,14694.0
2024-09-18 14:25:00,204.15,204.35,203.66,204.25,15273.0,199.6133,199.8088,199.1341,199.711,15273.0
2024-09-18 14:30:00,204.25,204.74,204.06,204.7,52658.0,199.711,200.1901,199.5253,200.151,52658.0
2024-09-18 14:35:00,204.68,204.71,203.54,204.27,17140.0,200.1315,200.1608,199.0168,199.7306,17140.0
2024-09-18 14:40:00,204.2,204.23,203.06,203.12,7995.0,199.6621,199.6915,198.5475,198.6061,7995.0
2024-09-18 14:45:00,203.07,204.08,202.85,203.88,10507.0,198.5573,199.5448,198.3421,199.3493,10507.0
2024-09-18 14:50:00,203.71,204.35,203.71,204.14,9247.0,199.183,199.8088,199.183,199.6035,9247.0
2024-09-18 14:55:00,203.94,204.42,203.33,203.5,14693.0,199.4079,199.8773,198.8115,198.9777,14693.0
2024-09-18 15:00:00,203.46,203.46,202.06,202.28,98910.0,198.9386,198.9386,197.5697,197.7848,98910.0
2024-09-18 15:05:00,202.19,202.24,201.38,201.53,46161.0,197.6968,197.7457,196.9048,197.0515,46161.0
2024-09-18 15:10:00,201.44,202.51,201.25,202.24,11313.0,196.9635,198.0097,196.7777,197.7457,11313.0
2024-09-18 15:15:00,202.19,202.4,201.85,202.09,21537.0,197.6968,197.9021,197.3644,197.599,21537.0
2024-09-18 15:20:00,202.2,202.22,201.21,201.84,32074.0,197.7066,197.7261,196.7386,197.3546,32074.0
2024-09-18 15:25:00,201.83,202.79,201.83,202.63,18761.0,197.3448,198.2835,197.3448,198.127,18761.0
2024-09-18 15:30:00,202.59,202.94,201.88,202.23,27422.0,198.0879,198.4301,197.3937,197.7359,27422.0
2024-09-18 15:35:00,202.22,202.43,201.44,201.76,34393.0,197.7261,197.9315,196.9635,197.2764,34393.0
2024-09-18 15:40:00,201.82,201.97,201.2,201.2,27274.0,197.335,197.4817,196.7288,196.7288,27274.0
2024-09-18 15:45:00,201.21,201.44,200.6,200.9,40070.0,196.7386,196.9635,196.1421,196.4355,40070.0
2024-09-18 15:50:00,200.84,200.95,199.96,200.37,71282.0,196.3768,196.4844,195.5164,195.9173,71282.0
2024-09-18 15:55:00,200.45,201.13,200.38,200.7,191263.0,195.9955,196.6604,195.927,196.2399,191263.0
2024-09-19 09:30:00,207.61,207.89,205.89,206.03,80582.0,202.9964,203.2701,201.3146,201.4515,80582.0
2024-09-19 09:35:00,205.95,206.78,205.82,206.64,25608.0,201.3733,202.1848,201.2461,202.0479,25608.0
2024-09-19 09:40:00,206.55,206.67,205.86,205.99,54145.0,201.9599,202.0773,201.2853,201.4124,54145.0
2024-09-19 09:45:00,205.99,206.46,205.83,206.43,40093.0,201.4124,201.8719,201.2559,201.8426,40093.0
2024-09-19 09:50:00,206.34,206.39,205.8,206.27,38779.0,201.7546,201.8035,201.2266,201.6861,38779.0
2024-09-19 09:55:00,206.27,206.87,206.25,206.79,33057.0,201.6861,202.2728,201.6666,202.1946,33057.0
2024-09-19 10:00:00,206.79,206.93,206.24,206.25,31387.0,202.1946,202.3315,201.6568,201.6666,31387.0
2024-09-19 10:05:00,206.24,206.41,205.83,205.91,33018.0,201.6568,201.823,201.2559,201.3341,33018.0
2024-09-19 10:10:00,205.83,206.17,205.68,205.78,16213.0,201.2559,201.5884,201.1093,201.207,16213.0
2024-09-19 10:15:00,205.8,206.31,205.76,206.31,7682.0,201.2266,201.7253,201.1875,201.7253,7682.0
2024-09-19 10:20:00,206.21,206.42,206.01,206.42,8479.0,201.6275,201.8328,201.4319,201.8328,8479.0
2024-09-19 10:25:00,206.42,206.91,206.25,206.91,15266.0,201.8328,202.3119,201.6666,202.3119,15266.0
2024-09-19 10:30:00,206.78,207.42,206.77,207.37,21455.0,202.1848,202.8106,202.175,202.7617,21455.0
2024-09-19 10:35:00,207.46,207.55,207.05,207.42,11506.0,202.8497,202.9377,202.4488,202.8106,11506.0
2024-09-19 10:40:00,207.44,207.44,206.95,207.0,21738.0,202.8301,202.8301,202.351,202.3999,21738.0
2024-09-19 10:45:00,206.99,206.99,206.39,206.88,27030.0,202.3901,202.3901,201.8035,202.2826,27030.0
2024-09-19 10:50:00,206.84,206.97,206.5,206.73,10154.0,202.2435,202.3706,201.911,202.1359,10154.0
2024-09-19 10:55:00,206.63,206.81,206.28,206.36,12912.0,202.0381,202.2141,201.6959,201.7741,12912.0
2024-09-19 11:00:00,206.44,206.87,206.21,206.86,21732.0,201.8524,202.2728,201.6275,202.263,21732.0
2024-09-19 11:05:00,206.89,207.16,206.75,206.89,30259.0,202.2924,202.5564,202.1555,202.2924,30259.0
2024-09-19 11:10:00,206.96,207.51,206.96,207.13,22704.0,202.3608,202.8986,202.3608,202.527,22704.0
2024-09-19 11:15:00,207.22,207.65,207.17,207.53,18210.0,202.615,203.0355,202.5661,202.9181,18210.0
2024-09-19 11:20:00,207.58,207.92,207.49,207.91,23772.0,202.967,203.2995,202.879,203.2897,23772.0
2024-09-19 11:25:00,207.91,208.14,207.79,208.0,25992.0,203.2897,203.5146,203.1724,203.3777,25992.0
2024-09-19 11:30:00,208.04,208.16,207.91,207.95,26401.0,203.4168,203.5341,203.2897,203.3288,26401.0
2024-09-19 11:35:00,207.97,208.22,207.88,208.09,13988.0,203.3484,203.5928,203.2604,203.4657,13988.0
2024-09-19 11:40:00,208.1,208.33,208.04,208.13,11896.0,203.4755,203.7004,203.4168,203.5048,11896.0
2024-09-19 11:45:00,208.19,208.21,208.04,208.12,26138.0,203.5635,203.583,203.4168,203.495,26138.0
2024-09-19 11:50:00,208.1,208.16,207.51,207.67,19011.0,203.4755,203.5341,202.8986,203.055,19011.0
2024-09-19 11:55:00,207.66,207.87,207.51,207.82,16467.0,203.0453,203.2506,202.8986,203.2017,16467.0
2024-09-19 12:00:00,207.87,208.32,207.71,208.27,13396.0,203.2506,203.6906,203.0941,203.6417,13396.0
2024-09-19 12:05:00,208.2,208.38,208.09,208.36,14798.0,203.5733,203.7493,203.4657,203.7297,14798.0
2024-09-19 12:10:00,208.36,208.45,208.03,208.09,18030.0,203.7297,203.8177,203.407,203.4657,18030.0
2024-09-19 12:15:00,208.18,208.6,208.07,208.59,13128.0,203.5537,203.9644,203.4461,203.9546,13128.0
2024-09-19 12:20:00,208.6,208.79,208.51,208.77,13815.0,203.9644,204.1501,203.8764,204.1306,13815.0
2024-09-19 12:25:00,208.77,209.13,208.69,208.94,16843.0,204.1306,204.4826,204.0524,204.2968,16843.0
2024-09-19 12:30:00,208.98,209.28,208.97,209.25,22085.0,204.3359,204.6293,204.3261,204.5999,22085.0
2024-09-19 12:35:00,209.25,209.31,209.12,209.3,10523.0,204.5999,204.6586,204.4728,204.6488,10523.0
2024-09-19 12:40:00,209.26,209.26,209.03,209.17,18508.0,204.6097,204.6097,204.3848,204.5217,18508.0
2024-09-19 12:45:00,209.05,209.42,209.04,209.37,14974.0,204.4044,204.7661,204.3946,204.7173,14974.0
2024-09-19 12:50:00,209.39,209.55,209.22,209.47,16141.0,204.7368,204.8933,204.5706,204.815,16141.0
2024-09-19 12:55:00,209.45,209.46,209.11,209.16,32968.0,204.7955,204.8053,204.463,204.5119,32968.0
2024-09-19 13:00:00,209.15,209.29,209.08,209.27,10662.0,204.5021,204.639,204.4337,204.6195,10662.0
2024-09-19 13:05:00,209.31,209.37,208.87,208.96,13035.0,204.6586,204.7173,204.2284,204.3164,13035.0
2024-09-19 13:10:00,209.0,209.26,208.89,209.19,11077.0,204.3555,204.6097,204.2479,204.5413,11077.0
2024-09-19 13:15:00,209.11,209.67,209.07,209.62,12166.0,204.463,205.0106,204.4239,204.9617,12166.0
2024-09-19 13:20:00,209.59,209.72,209.34,209.41,20639.0,204.9324,205.0595,204.6879,204.7564,20639.0
2024-09-19 13:25:00,209.37,209.72,209.37,209.72,12687.0,204.7173,205.0595,204.7173,205.0595,12687.0
2024-09-19 13:30:00,209.74,209.77,209.3,209.46,18971.0,205.079,205.1084,204.6488,204.8053,18971.0
2024-09-19 13:35:00,209.5,209.75,209.49,209.68,17942.0,204.8444,205.0888,204.8346,205.0204,17942.0
2024-09-19 13:40:00,209.72,209.91,209.63,209.88,21862.0,205.0595,205.2453,204.9715,205.2159,21862.0
2024-09-19 13:45:00,209.85,210.09,209.84,209.99,80672.0,205.1866,205.4213,205.1768,205.3235,80672.0
2024-09-19 13:50:00,209.98,210.06,209.85,210.02,27473.0,205.3137,205.3919,205.1866,205.3528,27473.0
2024-09-19 13:55:00,210.04,210.31,210.02,210.25,25934.0,205.3724,205.6364,205.3528,205.5777,25934.0
2024-09-19 14:00:00,210.28,210.52,210.28,210.51,22868.0,205.607,205.8417,205.607,205.8319,22868.0
2024-09-19 14:05:00,210.55,210.56,210.18,210.18,22533.0,205.871,205.8808,205.5093,205.5093,22533.0
2024-09-19 14:10:00,210.16,210.16,209.81,209.85,16041.0,205.4897,205.4897,205.1475,205.1866,16041.0
2024-09-19 14:15:00,209.75,209.78,208.92,209.17,21159.0,205.0888,205.1181,204.2773,204.5217,21159.0
2024-09-19 14:20:00,209.23,209.44,209.13,209.31,11293.0,204.5804,204.7857,204.4826,204.6586,11293.0
2024-09-19 14:25:00,209.27,209.34,209.1,209.28,11613.0,204.6195,204.6879,204.4533,204.6293,11613.0
2024-09-19 14:30:00,209.21,209.31,209.05,209.2,22977.0,204.5608,204.6586,204.4044,204.551,22977.0
2024-09-19 14:35:00,209.17,209.35,209.05,209.25,18620.0,204.5217,204.6977,204.4044,204.5999,18620.0
2024-09-19 14:40:00,209.27,209.36,209.04,209.24,20208.0,204.6195,204.7075,204.3946,204.5901,20208.0
2024-09-19 14:45:00,209.23,209.27,208.81,208.81,20336.0,204.5804,204.6195,204.1697,204.1697,20336.0
2024-09-19 14:50:00,208.81,208.97,208.6,208.96,12619.0,204.1697,204.3261,203.9644,204.3164,12619.0
2024-09-19 14:55:00,208.96,209.21,208.76,209.1,24162.0,204.3164,204.5608,204.1208,204.4533,24162.0
2024-09-19 15:00:00,209.12,209.21,208.65,208.77,15815.0,204.4728,204.5608,204.0133,204.1306,15815.0
2024-09-19 15:05:00,208.76,208.78,208.28,208.46,19838.0,204.1208,204.1404,203.6515,203.8275,19838.0
2024-09-19 15:10:00,208.41,208.51,207.76,207.83,31519.0,203.7786,203.8764,203.143,203.2115,31519.0
2024-09-19 15:15:00,207.81,208.06,207.19,207.21,25525.0,203.1919,203.4364,202.5857,202.6053,25525.0
2024-09-19 15:20:00,207.25,207.84,207.07,207.78,31668.0,202.6444,203.2213,202.4684,203.1626,31668.0
2024-09-19 15:25:00,207.75,207.75,207.28,207.28,58623.0,203.1333,203.1333,202.6737,202.6737,58623.0
2024-09-19 15:30:00,207.36,207.58,207.09,207.49,30540.0,202.7519,202.967,202.4879,202.879,30540.0
2024-09-19 15:35:00,207.53,208.02,207.5,207.97,45917.0,202.9181,203.3973,202.8888,203.3484,45917.0
2024-09-19 15:40:00,208.0,208.48,207.95,208.2,33766.0,203.3777,203.847,203.3288,203.5733,33766.0
2024-09-19 15:45:00,208.15,208.75,208.15,208.68,31049.0,203.5244,204.111,203.5244,204.0426,31049.0
2024-09-19 15:50:00,208.65,208.68,207.34,207.53,76203.0,204.0133,204.0426,202.7324,202.9181,76203.0
2024-09-19 15:55:00,207.52,207.79,207.09,207.6,335261.0,202.9084,203.1724,202.4879,202.9866,335261.0
2024-09-20 09:30:00,204.26,205.26,203.01,203.22,959079.0,199.7208,200.6986,198.4986,198.7039,959079.0
2024-09-20 09:35:00,203.09,203.53,202.94,203.36,113901.0,198.5768,199.007,198.4301,198.8408,113901.0
2024-09-20 09:40:00,203.36,203.36,202.8,203.1,62017.0,198.8408,198.8408,198.2933,198.5866,62017.0
2024-09-20 09:45:00,203.15,203.81,203.06,203.22,37147.0,198.6355,199.2808,198.5475,198.7039,37147.0
2024-09-20 09:50:00,203.1,203.25,202.38,202.5,63357.0,198.5866,198.7333,197.8826,197.9999,63357.0
2024-09-20 09:55:00,202.58,203.07,202.33,202.35,56236.0,198.0781,198.5573,197.8337,197.8533,56236.0
2024-09-20 10:00:00,202.35,203.26,202.34,203.18,35530.0,197.8533,198.743,197.8435,198.6648,35530.0
2024-09-20 10:05:00,203.18,203.29,202.69,202.76,28813.0,198.6648,198.7724,198.1857,198.2541,28813.0
2024-09-20 10:10:00,202.77,202.87,202.46,202.83,71560.0,198.2639,198.3617,197.9608,198.3226,71560.0
2024-09-20 10:15:00,202.84,203.54,202.84,203.41,58565.0,198.3324,199.0168,198.3324,198.8897,58565.0
2024-09-20 10:20:00,203.45,203.6,203.34,203.48,25644.0,198.9288,199.0755,198.8213,198.9581,25644.0
2024-09-20 10:25:00,203.53,203.75,203.27,203.27,21214.0,199.007,199.2221,198.7528,198.7528,21214.0
2024-09-20 10:30:00,203.36,203.36,202.88,203.26,21225.0,198.8408,198.8408,198.3715,198.743,21225.0
2024-09-20 10:35:00,203.13,203.4,202.76,203.25,27973.0,198.6159,198.8799,198.2541,198.7333,27973.0
2024-09-20 10:40:00,203.24,203.27,202.89,203.08,14114.0,198.7235,198.7528,198.3813,198.567,14114.0
2024-09-20 10:45:00,203.03,203.13,202.37,202.45,16950.0,198.5181,198.6159,197.8728,197.951,16950.0
2024-09-20 10:50:00,202.47,202.53,202.1,202.21,25257.0,197.9706,198.0293,197.6088,197.7164,25257.0
2024-09-20 10:55:00,202.21,202.3,201.82,201.88,25212.0,197.7164,197.8044,197.335,197.3937,25212.0
2024-09-20 11:00:00,201.94,201.97,201.6,201.61,22034.0,197.4524,197.4817,197.1199,197.1297,22034.0
2024-09-20 11:05:00,201.6,201.71,201.32,201.42,33691.0,197.1199,197.2275,196.8461,196.9439,33691.0
2024-09-20 11:10:00,201.44,201.68,201.3,201.43,16037.0,196.9635,197.1981,196.8266,196.9537,16037.0
2024-09-20 11:15:00,201.4,201.76,201.13,201.6,15853.0,196.9244,197.2764,196.6604,197.1199,15853.0
2024-09-20 11:20:00,201.68,202.15,201.67,201.84,27418.0,197.1981,197.6577,197.1884,197.3546,27418.0
2024-09-20 11:25:00,201.83,201.84,201.5,201.59,25565.0,197.3448,197.3546,197.0221,197.1101,25565.0
2024-09-20 11:30:00,201.52,202.13,201.4,202.03,21109.0,197.0417,197.6381,196.9244,197.5404,21109.0
2024-09-20 11:35:00,202.09,202.22,201.65,201.88,22066.0,197.599,197.7261,197.1688,197.3937,22066.0
2024-09-20 11:40:00,201.85,202.76,201.8,202.6,21810.0,197.3644,198.2541,197.3155,198.0977,21810.0
2024-09-20 11:45:00,202.63,202.68,202.38,202.51,14846.0,198.127,198.1759,197.8826,198.0097,14846.0
2024-09-20 11:50:00,202.61,202.61,202.08,202.22,9721.0,198.1075,198.1075,197.5893,197.7261,9721.0
2024-09-20 11:55:00,202.27,202.63,202.26,202.42,14634.0,197.775,198.127,197.7653,197.9217,14634.0
2024-09-20 12:00:00,202.5,202.73,202.35,202.7,17188.0,197.9999,198.2248,197.8533,198.1955,17188.0
2024-09-20 12:05:00,202.73,202.93,202.61,202.68,22260.0,198.2248,198.4204,198.1075,198.1759,22260.0
2024-09-20 12:10:00,202.7,202.7,202.21,202.21,18666.0,198.1955,198.1955,197.7164,197.7164,18666.0
2024-09-20 12:15:00,202.24,202.26,202.04,202.22,18446.0,197.7457,197.7653,197.5501,197.7261,18446.0
2024-09-20 12:20:00,202.23,202.7,202.09,202.55,13607.0,197.7359,198.1955,197.599,198.0488,13607.0
2024-09-20 12:25:00,202.52,202.55,202.37,202.55,12156.0,198.0195,198.0488,197.8728,198.0488,12156.0
2024-09-20 12:30:00,202.48,202.56,202.21,202.23,12176.0,197.9804,198.0586,197.7164,197.7359,12176.0
2024-09-20 12:35:00,202.27,202.41,202.2,202.35,5955.0,197.775,197.9119,197.7066,197.8533,5955.0
2024-09-20 12:40:00,202.38,202.41,202.25,202.31,8745.0,197.8826,197.9119,197.7555,197.8141,8745.0
2024-09-20 12:45:00,202.33,202.35,202.23,202.3,13251.0,197.8337,197.8533,197.7359,197.8044,13251.0
2024-09-20 12:50:00,202.3,202.42,202.15,202.2,11147.0,197.8044,197.9217,197.6577,197.7066,11147.0
2024-09-20 12:55:00,202.18,202.28,202.06,202.12,9256.0,197.687,197.7848,197.5697,197.6284,9256.0
2024-09-20 13:00:00,202.12,202.28,201.8,201.82,12173.0,197.6284,197.7848,197.3155,197.335,12173.0
2024-09-20 13:05:00,201.82,201.98,201.67,201.78,6016.0,197.335,197.4915,197.1884,197.2959,6016.0
2024-09-20 13:10:00,201.78,202.01,201.68,201.93,12302.0,197.2959,197.5208,197.1981,197.4426,12302.0
2024-09-20 13:15:00,201.93,202.14,201.83,202.07,14329.0,197.4426,197.6479,197.3448,197.5795,14329.0
2024-09-20 13:20:00,202.04,202.04,201.62,201.75,6210.0,197.5501,197.5501,197.1395,197.2666,6210.0
2024-09-20 13:25:00,201.68,201.79,201.17,201.59,20798.0,197.1981,197.3057,196.6995,197.1101,20798.0
2024-09-20 13:30:00,201.57,201.93,201.55,201.92,8650.0,197.0906,197.4426,197.071,197.4328,8650.0
2024-09-20 13:35:00,201.88,202.17,201.87,201.98,11198.0,197.3937,197.6773,197.3839,197.4915,11198.0
2024-09-20 13:40:00,201.94,202.22,201.93,201.93,19091.0,197.4524,197.7261,197.4426,197.4426,19091.0
2024-09-20 13:45:00,201.95,201.95,201.73,201.89,16316.0,197.4621,197.4621,197.247,197.4035,16316.0
2024-09-20 13:50:00,201.89,201.95,201.68,201.75,11111.0,197.4035,197.4621,197.1981,197.2666,11111.0
2024-09-20 13:55:00,201.74,201.77,201.58,201.74,13803.0,197.2568,197.2861,197.1004,197.2568,13803.0
2024-09-20 14:00:00,201.71,202.01,201.71,201.83,36358.0,197.2275,197.5208,197.2275,197.3448,36358.0
2024-09-20 14:05:00,201.86,201.94,201.46,201.49,7538.0,197.3741,197.4524,196.983,197.0124,7538.0
2024-09-20 14:10:00,201.49,201.76,201.47,201.63,8073.0,197.0124,197.2764,196.9928,197.1493,8073.0
2024-09-20 14:15:00,201.65,201.77,201.51,201.53,7740.0,197.1688,197.2861,197.0319,197.0515,7740.0
2024-09-20 14:20:00,201.51,201.52,201.32,201.41,19433.0,197.0319,197.0417,196.8461,196.9341,19433.0
2024-09-20 14:25:00,201.37,201.43,201.2,201.25,15216.0,196.895,196.9537,196.7288,196.7777,15216.0
2024-09-20 14:30:00,201.19,201.37,201.16,201.22,7524.0,196.719,196.895,196.6897,196.7484,7524.0
2024-09-20 14:35:00,201.21,201.31,201.08,201.22,12285.0,196.7386,196.8364,196.6115,196.7484,12285.0
2024-09-20 14:40:00,201.3,201.39,201.11,201.32,27148.0,196.8266,196.9146,196.6408,196.8461,27148.0
2024-09-20 14:45:00,201.31,201.55,201.23,201.38,14077.0,196.8364,197.071,196.7581,196.9048,14077.0
2024-09-20 14:50:00,201.36,201.7,201.33,201.67,13549.0,196.8853,197.2177,196.8559,197.1884,13549.0
2024-09-20 14:55:00,201.61,201.91,201.52,201.81,29085.0,197.1297,197.423,197.0417,197.3253,29085.0
2024-09-20 15:00:00,201.76,201.8,201.6,201.72,12523.0,197.2764,197.3155,197.1199,197.2373,12523.0
2024-09-20 15:05:00,201.66,201.71,201.43,201.57,22776.0,197.1786,197.2275,196.9537,197.0906,22776.0
2024-09-20 15:10:00,201.63,201.73,201.58,201.65,27263.0,197.1493,197.247,197.1004,197.1688,27263.0
2024-09-20 15:15:00,201.7,201.94,201.56,201.64,21505.0,197.2177,197.4524,197.0808,197.159,21505.0
2024-09-20 15:20:00,201.58,202.08,201.58,201.63,26719.0,197.1004,197.5893,197.1004,197.1493,26719.0
2024-09-20 15:25:00,201.68,202.14,201.65,202.08,33876.0,197.1981,197.6479,197.1688,197.5893,33876.0
2024-09-20 15:30:00,202.04,202.24,201.76,202.24,25741.0,197.5501,197.7457,197.2764,197.7457,25741.0
2024-09-20 15:35:00,202.23,202.5,202.05,202.35,67508.0,197.7359,197.9999,197.5599,197.8533,67508.0
2024-09-20 15:40:00,202.32,202.67,202.13,202.65,69546.0,197.8239,198.1661,197.6381,198.1466,69546.0
2024-09-20 15:45:00,202.63,202.64,201.79,201.79,55683.0,198.127,198.1368,197.3057,197.3057,55683.0
2024-09-20 15:50:00,201.85,203.21,201.8,202.94,271582.0,197.3644,198.6941,197.3155,198.4301,271582.0
2024-09-20 15:55:00,203.02,203.41,202.94,203.34,494202.0,198.5084,198.8897,198.4301,198.8213,494202.0
2024-09-23 09:30:00,203.89,204.5,203.5,204.01,63935.0,199.359,199.9555,198.9777,199.4764,63935.0
2024-09-23 09:35:00,203.93,203.93,202.84,203.62,85039.0,199.3981,199.3981,198.3324,199.095,85039.0
2024-09-23 09:40:00,203.62,203.8,203.07,203.44,26739.0,199.095,199.271,198.5573,198.919,26739.0
2024-09-23 09:45:00,203.47,204.41,203.24,203.68,43308.0,198.9484,199.8675,198.7235,199.1537,43308.0
2024-09-23 09:50:00,203.68,203.85,203.12,203.44,29275.0,199.1537,199.3199,198.6061,198.919,29275.0
2024-09-23 09:55:00,203.46,203.59,203.03,203.12,18778.0,198.9386,199.0657,198.5181,198.6061,18778.0
2024-09-23 10:00:00,203.08,203.52,202.92,203.44,18205.0,198.567,198.9973,198.4106,198.919,18205.0
2024-09-23 10:05:00,203.48,203.53,203.09,203.47,20407.0,198.9581,199.007,198.5768,198.9484,20407.0
2024-09-23 10:10:00,203.4,203.49,203.04,203.05,24235.0,198.8799,198.9679,198.5279,198.5377,24235.0
2024-09-23 10:15:00,203.04,203.54,202.88,203.45,12143.0,198.5279,199.0168,198.3715,198.9288,12143.0
2024-09-23 10:20:00,203.55,204.15,203.45,203.86,6073.0,199.0266,199.6133,198.9288,199.3297,6073.0
2024-09-23 10:25:00,203.86,203.95,203.54,203.83,7562.0,199.3297,199.4177,199.0168,199.3004,7562.0
2024-09-23 10:30:00,203.82,203.92,203.65,203.74,4604.0,199.2906,199.3884,199.1244,199.2124,4604.0
2024-09-23 10:35:00,203.74,204.13,203.59,203.94,24402.0,199.2124,199.5937,199.0657,199.4079,24402.0
2024-09-23 10:40:00,203.96,204.59,203.9,204.53,9613.0,199.4275,200.0435,199.3688,199.9848,9613.0
2024-09-23 10:45:00,204.6,204.6,204.37,204.44,13579.0,200.0533,200.0533,199.8284,199.8968,13579.0
2024-09-23 10:50:00,204.37,204.82,204.36,204.54,38207.0,199.8284,200.2684,199.8186,199.9946,38207.0
2024-09-23 10:55:00,204.55,204.74,204.39,204.71,29539.0,200.0044,200.1901,199.8479,200.1608,29539.0
2024-09-23 11:00:00,204.71,204.81,204.07,204.26,31925.0,200.1608,200.2586,199.535,199.7208,31925.0
2024-09-23 11:05:00,204.18,204.46,204.11,204.45,24126.0,199.6426,199.9164,199.5741,199.9066,24126.0
2024-09-23 11:10:00,204.45,204.52,204.17,204.24,27993.0,199.9066,199.975,199.6328,199.7013,27993.0
2024-09-23 11:15:00,204.23,204.27,203.9,204.03,16063.0,199.6915,199.7306,199.3688,199.4959,16063.0
2024-09-23 11:20:00,204.05,204.45,204.05,204.42,16922.0,199.5155,199.9066,199.5155,199.8773,16922.0
2024-09-23 11:25:00,204.42,204.64,204.38,204.51,12752.0,199.8773,200.0924,199.8381,199.9653,12752.0
2024-09-23 11:30:00,204.6,204.7,204.55,204.61,9847.0,200.0533,200.151,200.0044,200.063,9847.0
2024-09-23 11:35:00,204.58,204.73,204.51,204.53,6132.0,200.0337,200.1804,199.9653,199.9848,6132.0
2024-09-23 11:40:00,204.59,204.64,204.26,204.27,3714.0,200.0435,200.0924,199.7208,199.7306,3714.0
2024-09-23 11:45:00,204.29,204.78,204.29,204.54,11350.0,199.7501,200.2293,199.7501,199.9946,11350.0
2024-09-23 11:50:00,204.54,204.73,204.43,204.47,8399.0,199.9946,200.1804,199.887,199.9261,8399.0
2024-09-23 11:55:00,204.51,204.51,203.87,204.0,5758.0,199.9653,199.9653,199.3395,199.4666,5758.0
2024-09-23 12:00:00,204.03,204.2,204.03,204.16,6353.0,199.4959,199.6621,199.4959,199.623,6353.0
2024-09-23 12:05:00,204.2,204.34,204.15,204.22,11516.0,199.6621,199.799,199.6133,199.6817,11516.0
2024-09-23 12:10:00,204.18,204.26,203.77,203.93,8426.0,199.6426,199.7208,199.2417,199.3981,8426.0
2024-09-23 12:15:00,203.97,204.05,203.68,203.91,7960.0,199.4373,199.5155,199.1537,199.3786,7960.0
2024-09-23 12:20:00,203.84,204.1,203.83,204.1,5870.0,199.3101,199.5644,199.3004,199.5644,5870.0
2024-09-23 12:25:00,204.09,204.41,204.08,204.37,8276.0,199.5546,199.8675,199.5448,199.8284,8276.0
2024-09-23 12:30:00,204.39,204.39,204.06,204.24,9773.0,199.8479,199.8479,199.5253,199.7013,9773.0
2024-09-23 12:35:00,204.29,204.29,203.95,203.99,5589.0,199.7501,199.7501,199.4177,199.4568,5589.0
2024-09-23 12:40:00,203.91,204.12,203.9,203.94,11322.0,199.3786,199.5839,199.3688,199.4079,11322.0
2024-09-23 12:45:00,203.94,204.05,203.74,204.05,10741.0,199.4079,199.5155,199.2124,199.5155,10741.0
2024-09-23 12:50:00,203.99,204.1,203.73,203.84,5901.0,199.4568,199.5644,199.2026,199.3101,5901.0
2024-09-23 12:55:00,203.79,203.88,203.71,203.77,7987.0,199.2613,199.3493,199.183,199.2417,7987.0
2024-09-23 13:00:00,203.77,203.77,203.5,203.57,6305.0,199.2417,199.2417,198.9777,199.0461,6305.0
2024-09-23 13:05:00,203.6,203.65,203.38,203.65,5446.0,199.0755,199.1244,198.8604,199.1244,5446.0
2024-09-23 13:10:00,203.58,203.79,203.58,203.7,5629.0,199.0559,199.2613,199.0559,199.1733,5629.0
2024-09-23 13:15:00,203.69,203.71,203.52,203.66,6388.0,199.1635,199.183,198.9973,199.1341,6388.0
2024-09-23 13:20:00,203.71,203.74,203.44,203.53,9759.0,199.183,199.2124,198.919,199.007,9759.0
2024-09-23 13:25:00,203.53,203.55,203.36,203.42,7939.0,199.007,199.0266,198.8408,198.8995,7939.0
2024-09-23 13:30:00,203.43,203.6,203.38,203.59,6141.0,198.9093,199.0755,198.8604,199.0657,6141.0
2024-09-23 13:35:00,203.59,203.65,203.27,203.36,8604.0,199.0657,199.1244,198.7528,198.8408,8604.0
2024-09-23 13:40:00,203.4,203.66,203.4,203.45,11505.0,198.8799,199.1341,198.8799,198.9288,11505.0
2024-09-23 13:45:00,203.45,203.64,203.42,203.54,11979.0,198.9288,199.1146,198.8995,199.0168,11979.0
2024-09-23 13:50:00,203.54,203.75,203.54,203.58,9709.0,199.0168,199.2221,199.0168,199.0559,9709.0
2024-09-23 13:55:00,203.58,203.6,203.41,203.44,7979.0,199.0559,199.0755,198.8897,198.919,7979.0
2024-09-23 14:00:00,203.49,203.54,203.17,203.21,9634.0,198.9679,199.0168,198.655,198.6941,9634.0
2024-09-23 14:05:00,203.2,203.39,203.17,203.35,8372.0,198.6844,198.8701,198.655,198.831,8372.0
2024-09-23 14:10:00,203.37,203.48,203.29,203.31,6688.0,198.8506,198.9581,198.7724,198.7919,6688.0
2024-09-23 14:15:00,203.34,203.47,203.24,203.4,10623.0,198.8213,198.9484,198.7235,198.8799,10623.0
2024-09-23 14:20:00,203.39,203.44,203.24,203.24,10765.0,198.8701,198.919,198.7235,198.7235,10765.0
2024-09-23 14:25:00,203.25,203.46,203.15,203.45,14633.0,198.7333,198.9386,198.6355,198.9288,14633.0
2024-09-23 14:30:00,203.39,203.53,203.35,203.42,28367.0,198.8701,199.007,198.831,198.8995,28367.0
2024-09-23 14:35:00,203.4,203.55,203.32,203.53,7649.0,198.8799,199.0266,198.8017,199.007,7649.0
2024-09-23 14:40:00,203.53,203.67,203.52,203.56,12286.0,199.007,199.1439,198.9973,199.0364,12286.0
2024-09-23 14:45:00,203.55,203.6,203.49,203.58,5547.0,199.0266,199.0755,198.9679,199.0559,5547.0
2024-09-23 14:50:00,203.6,203.6,203.41,203.45,9009.0,199.0755,199.0755,198.8897,198.9288,9009.0
2024-09-23 14:55:00,203.43,203.65,203.38,203.61,7979.0,198.9093,199.1244,198.8604,199.0853,7979.0
2024-09-23 15:00:00,203.63,203.73,203.55,203.71,5820.0,199.1048,199.2026,199.0266,199.183,5820.0
2024-09-23 15:05:00,203.59,203.63,203.43,203.45,5656.0,199.0657,199.1048,198.9093,198.9288,5656.0
2024-09-23 15:10:00,203.42,203.45,203.28,203.3,10074.0,198.8995,198.9288,198.7626,198.7821,10074.0
2024-09-23 15:15:00,203.29,203.44,203.24,203.36,10939.0,198.7724,198.919,198.7235,198.8408,10939.0
2024-09-23 15:20:00,203.43,203.57,203.36,203.56,8966.0,198.9093,199.0461,198.8408,199.0364,8966.0
2024-09-23 15:25:00,203.57,203.81,203.38,203.39,18772.0,199.0461,199.2808,198.8604,198.8701,18772.0
2024-09-23 15:30:00,203.38,203.68,203.3,203.66,13191.0,198.8604,199.1537,198.7821,199.1341,13191.0
2024-09-23 15:35:00,203.64,203.67,203.45,203.57,13145.0,199.1146,199.1439,198.9288,199.0461,13145.0
2024-09-23 15:40:00,203.59,203.75,203.28,203.29,9113.0,199.0657,199.2221,198.7626,198.7724,9113.0
2024-09-23 15:45:00,203.26,203.64,203.24,203.64,16123.0,198.743,199.1146,198.7235,199.1146,16123.0
2024-09-23 15:50:00,203.63,203.81,203.44,203.81,38968.0,199.1048,199.2808,198.919,199.2808,38968.0
2024-09-23 15:55:00,203.81,204.09,203.69,203.88,125438.0,199.2808,199.5546,199.1635,199.3493,125438.0
2024-09-24 09:30:00,206.06,208.35,205.81,208.23,76882.0,201.4808,203.7199,201.2364,203.6026,76882.0
2024-09-24 09:35:00,208.23,208.42,206.97,207.13,125372.0,203.6026,203.7884,202.3706,202.527,125372.0
2024-09-24 09:40:00,207.16,207.51,206.83,207.07,32675.0,202.5564,202.8986,202.2337,202.4684,32675.0
2024-09-24 09:45:00,206.99,207.71,206.89,207.71,22455.0,202.3901,203.0941,202.2924,203.0941,22455.0
2024-09-24 09:50:00,207.7,207.94,207.46,207.63,16595.0,203.0844,203.319,202.8497,203.0159,16595.0
2024-09-24 09:55:00,207.53,207.69,207.28,207.3,30649.0,202.9181,203.0746,202.6737,202.6933,30649.0
2024-09-24 10:00:00,207.27,207.29,206.0,206.43,14578.0,202.6639,202.6835,201.4221,201.8426,14578.0
2024-09-24 10:05:00,206.4,206.83,206.26,206.75,25326.0,201.8133,202.2337,201.6764,202.1555,25326.0
2024-09-24 10:10:00,206.87,207.4,206.72,206.98,53521.0,202.2728,202.791,202.1261,202.3804,53521.0
2024-09-24 10:15:00,206.88,206.93,206.28,206.28,22139.0,202.2826,202.3315,201.6959,201.6959,22139.0
2024-09-24 10:20:00,206.3,206.52,206.07,206.36,19455.0,201.7155,201.9306,201.4906,201.7741,19455.0
2024-09-24 10:25:00,206.36,206.52,206.2,206.36,4640.0,201.7741,201.9306,201.6177,201.7741,4640.0
2024-09-24 10:30:00,206.36,206.54,206.14,206.36,23403.0,201.7741,201.9501,201.559,201.7741,23403.0
2024-09-24 10:35:00,206.47,206.47,205.89,205.89,13567.0,201.8817,201.8817,201.3146,201.3146,13567.0
2024-09-24 10:40:00,205.8,205.95,205.53,205.82,15631.0,201.2266,201.3733,200.9626,201.2461,15631.0
2024-09-24 10:45:00,205.9,206.26,205.9,205.99,17315.0,201.3244,201.6764,201.3244,201.4124,17315.0
2024-09-24 10:50:00,206.05,206.49,206.0,206.32,20504.0,201.471,201.9013,201.4221,201.735,20504.0
2024-09-24 10:55:00,206.38,206.79,206.33,206.79,17452.0,201.7937,202.1946,201.7448,202.1946,17452.0
2024-09-24 11:00:00,206.8,206.82,206.58,206.67,16384.0,202.2044,202.2239,201.9893,202.0773,16384.0
2024-09-24 11:05:00,206.66,206.66,206.35,206.39,9800.0,202.0675,202.0675,201.7644,201.8035,9800.0
2024-09-24 11:10:00,206.42,206.71,206.35,206.67,9673.0,201.8328,202.1164,201.7644,202.0773,9673.0
2024-09-24 11:15:00,206.68,206.76,206.58,206.62,24119.0,202.087,202.1653,201.9893,202.0284,24119.0
2024-09-24 11:20:00,206.66,206.66,206.12,206.24,26362.0,202.0675,202.0675,201.5395,201.6568,26362.0
2024-09-24 11:25:00,206.24,206.32,206.07,206.2,4934.0,201.6568,201.735,201.4906,201.6177,4934.0
2024-09-24 11:30:00,206.2,206.32,206.04,206.05,11095.0,201.6177,201.735,201.4613,201.471,11095.0
2024-09-24 11:35:00,206.11,206.44,206.08,206.41,16782.0,201.5297,201.8524,201.5004,201.823,16782.0
2024-09-24 11:40:00,206.42,206.42,206.17,206.18,4177.0,201.8328,201.8328,201.5884,201.5981,4177.0
2024-09-24 11:45:00,206.33,206.46,206.22,206.3,6518.0,201.7448,201.8719,201.6373,201.7155,6518.0
2024-09-24 11:50:00,206.34,206.79,206.19,206.73,14032.0,201.7546,202.1946,201.6079,202.1359,14032.0
2024-09-24 11:55:00,206.8,206.9,206.18,206.33,15967.0,202.2044,202.3021,201.5981,201.7448,15967.0
2024-09-24 12:00:00,206.32,206.8,206.29,206.78,7333.0,201.735,202.2044,201.7057,202.1848,7333.0
2024-09-24 12:05:00,206.77,206.81,206.49,206.57,16715.0,202.175,202.2141,201.9013,201.9795,16715.0
2024-09-24 12:10:00,206.57,206.66,206.34,206.42,9481.0,201.9795,202.0675,201.7546,201.8328,9481.0
2024-09-24 12:15:00,206.42,206.42,205.98,206.04,4782.0,201.8328,201.8328,201.4026,201.4613,4782.0
2024-09-24 12:20:00,206.13,206.29,205.98,206.03,5070.0,201.5493,201.7057,201.4026,201.4515,5070.0
2024-09-24 12:25:00,206.03,206.23,205.94,206.07,4241.0,201.4515,201.647,201.3635,201.4906,4241.0
2024-09-24 12:30:00,206.08,206.48,206.08,206.44,9205.0,201.5004,201.8915,201.5004,201.8524,9205.0
2024-09-24 12:35:00,206.43,206.69,206.41,206.56,14342.0,201.8426,202.0968,201.823,201.9697,14342.0
2024-09-24 12:40:00,206.57,206.63,206.26,206.49,17036.0,201.9795,202.0381,201.6764,201.9013,17036.0
2024-09-24 12:45:00,206.53,206.58,206.36,206.55,6948.0,201.9404,201.9893,201.7741,201.9599,6948.0
2024-09-24 12:50:00,206.45,206.53,206.38,206.38,4505.0,201.8621,201.9404,201.7937,201.7937,4505.0
2024-09-24 12:55:00,206.47,206.48,206.22,206.26,7811.0,201.8817,201.8915,201.6373,201.6764,7811.0
2024-09-24 13:00:00,206.15,206.41,206.15,206.41,6117.0,201.5688,201.823,201.5688,201.823,6117.0
2024-09-24 13:05:00,206.34,206.51,206.32,206.39,7597.0,201.7546,201.9208,201.735,201.8035,7597.0
2024-09-24 13:10:00,206.39,206.49,206.23,206.4,8587.0,201.8035,201.9013,201.647,201.8133,8587.0
2024-09-24 13:15:00,206.44,206.5,206.23,206.31,4261.0,201.8524,201.911,201.647,201.7253,4261.0
2024-09-24 13:20:00,206.27,206.27,205.9,205.97,8427.0,201.6861,201.6861,201.3244,201.3928,8427.0
2024-09-24 13:25:00,205.96,206.01,205.83,205.86,4237.0,201.383,201.4319,201.2559,201.2853,4237.0
2024-09-24 13:30:00,205.91,206.01,205.77,205.99,8980.0,201.3341,201.4319,201.1973,201.4124,8980.0
2024-09-24 13:35:00,205.99,206.12,205.93,205.96,16257.0,201.4124,201.5395,201.3537,201.383,16257.0
2024-09-24 13:40:00,206.0,206.04,205.73,205.95,5996.0,201.4221,201.4613,201.1581,201.3733,5996.0
2024-09-24 13:45:00,205.96,206.03,205.71,205.75,9110.0,201.383,201.4515,201.1386,201.1777,9110.0
2024-09-24 13:50:00,205.7,205.74,205.55,205.67,9461.0,201.1288,201.1679,200.9821,201.0995,9461.0
2024-09-24 13:55:00,205.61,205.62,205.29,205.38,8919.0,201.0408,201.0506,200.7279,200.8159,8919.0
2024-09-24 14:00:00,205.29,205.47,205.23,205.33,7317.0,200.7279,200.9039,200.6693,200.767,7317.0
2024-09-24 14:05:00,205.34,205.44,205.12,205.18,7935.0,200.7768,200.8746,200.5617,200.6204,7935.0
2024-09-24 14:10:00,205.15,205.16,204.82,205.01,8977.0,200.591,200.6008,200.2684,200.4541,8977.0
2024-09-24 14:15:00,205.03,205.2,204.91,205.18,11156.0,200.4737,200.6399,200.3564,200.6204,11156.0
2024-09-24 14:20:00,205.16,205.19,205.01,205.02,4859.0,200.6008,200.6301,200.4541,200.4639,4859.0
2024-09-24 14:25:00,205.03,205.15,204.82,204.92,8660.0,200.4737,200.591,200.2684,200.3661,8660.0
2024-09-24 14:30:00,204.86,205.09,204.64,204.98,12114.0,200.3075,200.5324,200.0924,200.4248,12114.0
2024-09-24 14:35:00,205.03,205.1,204.91,205.05,7744.0,200.4737,200.5421,200.3564,200.4933,7744.0
2024-09-24 14:40:00,205.08,205.14,204.95,205.06,12350.0,200.5226,200.5813,200.3955,200.503,12350.0
2024-09-24 14:45:00,205.06,205.06,204.86,204.87,12688.0,200.503,200.503,200.3075,200.3173,12688.0
2024-09-24 14:50:00,204.84,205.12,204.84,205.12,7497.0,200.2879,200.5617,200.2879,200.5617,7497.0
2024-09-24 14:55:00,205.1,205.12,204.84,205.02,10258.0,200.5421,200.5617,200.2879,200.4639,10258.0
2024-09-24 15:00:00,204.98,205.3,204.91,205.25,15614.0,200.4248,200.7377,200.3564,200.6888,15614.0
2024-09-24 15:05:00,205.25,205.58,205.25,205.57,11446.0,200.6888,201.0115,200.6888,201.0017,11446.0
2024-09-24 15:10:00,205.52,205.57,205.26,205.34,10809.0,200.9528,201.0017,200.6986,200.7768,10809.0
2024-09-24 15:15:00,205.39,205.46,205.2,205.36,14205.0,200.8257,200.8941,200.6399,200.7964,14205.0
2024-09-24 15:20:00,205.39,205.57,205.39,205.57,14757.0,200.8257,201.0017,200.8257,201.0017,14757.0
2024-09-24 15:25:00,205.56,205.64,205.5,205.58,11846.0,200.9919,201.0701,200.9333,201.0115,11846.0
2024-09-24 15:30:00,205.62,205.79,205.58,205.69,14548.0,201.0506,201.2168,201.0115,201.119,14548.0
2024-09-24 15:35:00,205.68,205.75,205.52,205.75,13259.0,201.1093,201.1777,200.9528,201.1777,13259.0
2024-09-24 15:40:00,205.79,205.87,205.6,205.61,15918.0,201.2168,201.295,201.031,201.0408,15918.0
2024-09-24 15:45:00,205.61,206.01,205.61,205.84,25634.0,201.0408,201.4319,201.0408,201.2657,25634.0
2024-09-24 15:50:00,205.82,205.87,204.95,205.05,57120.0,201.2461,201.295,200.3955,200.4933,57120.0
2024-09-24 15:55:00,205.03,205.07,204.61,204.95,203047.0,200.4737,200.5128,200.063,200.3955,203047.0
2024-09-25 09:30:00,203.14,204.61,203.12,204.24,42482.0,198.6257,200.063,198.6061,199.7013,42482.0
2024-09-25 09:35:00,204.47,204.78,204.17,204.4,13394.0,199.9261,200.2293,199.6328,199.8577,13394.0
2024-09-25 09:40:00,204.47,204.55,203.5,203.89,20116.0,199.9261,200.0044,198.9777,199.359,20116.0
2024-09-25 09:45:00,203.83,204.29,203.83,204.06,19677.0,199.3004,199.7501,199.3004,199.5253,19677.0
2024-09-25 09:50:00,204.07,204.29,203.87,204.12,17070.0,199.535,199.7501,199.3395,199.5839,17070.0
2024-09-25 09:55:00,204.14,204.14,203.78,203.94,34130.0,199.6035,199.6035,199.2515,199.4079,34130.0
2024-09-25 10:00:00,203.9,204.12,203.9,203.97,22689.0,199.3688,199.5839,199.3688,199.4373,22689.0
2024-09-25 10:05:00,204.0,204.48,203.84,204.34,42280.0,199.4666,199.9359,199.3101,199.799,42280.0
2024-09-25 10:10:00,204.34,204.74,204.19,204.68,25021.0,199.799,200.1901,199.6524,200.1315,25021.0
2024-09-25 10:15:00,204.66,204.77,204.48,204.54,8386.0,200.1119,200.2195,199.9359,199.9946,8386.0
2024-09-25 10:20:00,204.5,204.61,204.31,204.57,17972.0,199.9555,200.063,199.7697,200.0239,17972.0
2024-09-25 10:25:00,204.53,204.96,204.44,204.62,19139.0,199.9848,200.4053,199.8968,200.0728,19139.0
2024-09-25 10:30:00,204.67,205.06,204.52,205.01,19149.0,200.1217,200.503,199.975,200.4541,19149.0
2024-09-25 10:35:00,204.95,205.23,204.77,205.06,20889.0,200.3955,200.6693,200.2195,200.503,20889.0
2024-09-25 10:40:00,205.01,205.37,204.92,205.0,12803.0,200.4541,200.8061,200.3661,200.4444,12803.0
2024-09-25 10:45:00,205.05,205.07,204.31,204.35,14288.0,200.4933,200.5128,199.7697,199.8088,14288.0
2024-09-25 10:50:00,204.36,204.66,204.28,204.49,6170.0,199.8186,200.1119,199.7404,199.9457,6170.0
2024-09-25 10:55:00,204.53,204.72,204.44,204.72,7137.0,199.9848,200.1706,199.8968,200.1706,7137.0
2024-09-25 11:00:00,204.78,205.07,204.66,205.01,12615.0,200.2293,200.5128,200.1119,200.4541,12615.0
2024-09-25 11:05:00,205.07,205.11,204.91,205.08,12622.0,200.5128,200.5519,200.3564,200.5226,12622.0
2024-09-25 11:10:00,204.96,205.01,204.74,204.77,11129.0,200.4053,200.4541,200.1901,200.2195,11129.0
2024-09-25 11:15:00,204.76,204.87,204.59,204.87,4763.0,200.2097,200.3173,200.0435,200.3173,4763.0
2024-09-25 11:20:00,204.83,204.99,204.81,204.88,8228.0,200.2781,200.4346,200.2586,200.327,8228.0
2024-09-25 11:25:00,204.84,204.88,204.49,204.52,9115.0,200.2879,200.327,199.9457,199.975,9115.0
2024-09-25 11:30:00,204.51,204.66,204.43,204.6,5472.0,199.9653,200.1119,199.887,200.0533,5472.0
2024-09-25 11:35:00,204.53,204.88,204.49,204.78,12714.0,199.9848,200.327,199.9457,200.2293,12714.0
2024-09-25 11:40:00,204.86,204.86,204.6,204.68,5598.0,200.3075,200.3075,200.0533,200.1315,5598.0
2024-09-25 11:45:00,204.76,204.76,204.46,204.71,4053.0,200.2097,200.2097,199.9164,200.1608,4053.0
2024-09-25 11:50:00,204.69,204.76,204.35,204.35,16282.0,200.1413,200.2097,199.8088,199.8088,16282.0
2024-09-25 11:55:00,204.4,204.76,204.27,204.65,11267.0,199.8577,200.2097,199.7306,200.1021,11267.0
2024-09-25 12:00:00,204.62,204.83,204.62,204.67,6468.0,200.0728,200.2781,200.0728,200.1217,6468.0
2024-09-25 12:05:00,204.68,204.7,204.41,204.64,8613.0,200.1315,200.151,199.8675,200.0924,8613.0
2024-09-25 12:10:00,204.61,204.75,204.57,204.71,8712.0,200.063,200.1999,200.0239,200.1608,8712.0
2024-09-25 12:15:00,204.67,204.78,204.63,204.67,8494.0,200.1217,200.2293,200.0826,200.1217,8494.0
2024-09-25 12:20:00,204.74,204.88,204.68,204.87,9837.0,200.1901,200.327,200.1315,200.3173,9837.0
2024-09-25 12:25:00,204.86,204.97,204.82,204.92,4817.0,200.3075,200.415,200.2684,200.3661,4817.0
2024-09-25 12:30:00,204.94,204.94,204.71,204.89,6125.0,200.3857,200.3857,200.1608,200.3368,6125.0
2024-09-25 12:35:00,204.9,205.12,204.82,205.01,3905.0,200.3466,200.5617,200.2684,200.4541,3905.0
2024-09-25 12:40:00,205.0,205.04,204.79,205.0,15678.0,200.4444,200.4835,200.239,200.4444,15678.0
2024-09-25 12:45:00,205.0,205.0,204.62,204.64,5984.0,200.4444,200.4444,200.0728,200.0924,5984.0
2024-09-25 12:50:00,204.6,204.9,204.6,204.77,5685.0,200.0533,200.3466,200.0533,200.2195,5685.0
2024-09-25 12:55:00,204.81,204.81,204.47,204.49,5132.0,200.2586,200.2586,199.9261,199.9457,5132.0
2024-09-25 13:00:00,204.56,204.56,204.04,204.45,8402.0,200.0141,200.0141,199.5057,199.9066,8402.0
2024-09-25 13:05:00,204.36,204.65,204.35,204.48,7199.0,199.8186,200.1021,199.8088,199.9359,7199.0
2024-09-25 13:10:00,204.5,204.57,204.43,204.5,3730.0,199.9555,200.0239,199.887,199.9555,3730.0
2024-09-25 13:15:00,204.52,204.56,204.35,204.52,5950.0,199.975,200.0141,199.8088,199.975,5950.0
2024-09-25 13:20:00,204.49,204.55,204.37,204.42,6112.0,199.9457,200.0044,199.8284,199.8773,6112.0
2024-09-25 13:25:00,204.44,204.48,204.35,204.35,6384.0,199.8968,199.9359,199.8088,199.8088,6384.0
2024-09-25 13:30:00,204.35,204.47,204.3,204.32,3927.0,199.8088,199.9261,199.7599,199.7795,3927.0
2024-09-25 13:35:00,204.28,204.44,204.1,204.38,7478.0,199.7404,199.8968,199.5644,199.8381,7478.0
2024-09-25 13:40:00,204.33,204.4,204.2,204.25,3432.0,199.7893,199.8577,199.6621,199.711,3432.0
2024-09-25 13:45:00,204.28,204.3,204.09,204.21,3800.0,199.7404,199.7599,199.5546,199.6719,3800.0
2024-09-25 13:50:00,204.23,204.52,204.23,204.52,3620.0,199.6915,199.975,199.6915,199.975,3620.0
2024-09-25 13:55:00,204.58,204.72,204.5,204.7,2861.0,200.0337,200.1706,199.9555,200.151,2861.0
2024-09-25 14:00:00,204.69,204.75,204.5,204.51,9674.0,200.1413,200.1999,199.9555,199.9653,9674.0
2024-09-25 14:05:00,204.59,204.63,204.29,204.34,5197.0,200.0435,200.0826,199.7501,199.799,5197.0
2024-09-25 14:10:00,204.36,204.41,204.17,204.2,5619.0,199.8186,199.8675,199.6328,199.6621,5619.0
2024-09-25 14:15:00,204.09,204.39,204.04,204.36,4524.0,199.5546,199.8479,199.5057,199.8186,4524.0
2024-09-25 14:20:00,204.35,204.52,204.35,204.51,5066.0,199.8088,199.975,199.8088,199.9653,5066.0
2024-09-25 14:25:00,204.55,204.75,204.55,204.65,9906.0,200.0044,200.1999,200.0044,200.1021,9906.0
2024-09-25 14:30:00,204.59,204.62,204.4,204.5,6426.0,200.0435,200.0728,199.8577,199.9555,6426.0
2024-09-25 14:35:00,204.52,204.64,204.42,204.49,6978.0,199.975,200.0924,199.8773,199.9457,6978.0
2024-09-25 14:40:00,204.5,204.59,204.49,204.5,9638.0,199.9555,200.0435,199.9457,199.9555,9638.0
2024-09-25 14:45:00,204.49,204.66,204.43,204.51,8874.0,199.9457,200.1119,199.887,199.9653,8874.0
2024-09-25 14:50:00,204.51,204.64,204.43,204.64,9584.0,199.9653,200.0924,199.887,200.0924,9584.0
2024-09-25 14:55:00,204.62,204.62,204.31,204.51,7831.0,200.0728,200.0728,199.7697,199.9653,7831.0
2024-09-25 15:00:00,204.49,204.5,204.34,204.44,10500.0,199.9457,199.9555,199.799,199.8968,10500.0
2024-09-25 15:05:00,204.43,204.45,204.23,204.24,7917.0,199.887,199.9066,199.6915,199.7013,7917.0
2024-09-25 15:10:00,204.28,204.39,204.25,204.33,10238.0,199.7404,199.8479,199.711,199.7893,10238.0
2024-09-25 15:15:00,204.29,204.41,204.17,204.34,8088.0,199.7501,199.8675,199.6328,199.799,8088.0
2024-09-25 15:20:00,204.34,204.39,204.2,204.23,6598.0,199.799,199.8479,199.6621,199.6915,6598.0
2024-09-25 15:25:00,204.21,204.47,204.2,204.47,12494.0,199.6719,199.9261,199.6621,199.9261,12494.0
2024-09-25 15:30:00,204.46,204.61,204.32,204.56,10754.0,199.9164,200.063,199.7795,200.0141,10754.0
2024-09-25 15:35:00,204.63,204.63,204.42,204.45,6315.0,200.0826,200.0826,199.8773,199.9066,6315.0
2024-09-25 15:40:00,204.43,204.59,204.4,204.52,10964.0,199.887,200.0435,199.8577,199.975,10964.0
2024-09-25 15:45:00,204.52,204.82,204.49,204.82,16755.0,199.975,200.2684,199.9457,200.2684,16755.0
2024-09-25 15:50:00,204.82,204.83,204.52,204.7,30466.0,200.2684,200.2781,199.975,200.151,30466.0
2024-09-25 15:55:00,204.7,205.17,204.63,205.06,160940.0,200.151,200.6106,200.0826,200.503,160940.0
2024-09-26 09:30:00,210.32,210.57,208.87,208.88,107292.0,205.6461,205.8906,204.2284,204.2381,107292.0
2024-09-26 09:35:00,208.83,209.05,208.24,208.59,23838.0,204.1893,204.4044,203.6124,203.9546,23838.0
2024-09-26 09:40:00,208.39,208.41,207.17,207.49,11657.0,203.759,203.7786,202.5661,202.879,11657.0
2024-09-26 09:45:00,207.55,207.93,207.32,207.51,54334.0,202.9377,203.3093,202.7128,202.8986,54334.0
2024-09-26 09:50:00,207.47,207.53,207.06,207.3,20254.0,202.8595,202.9181,202.4586,202.6933,20254.0
2024-09-26 09:55:00,207.23,207.79,207.1,207.52,17994.0,202.6248,203.1724,202.4977,202.9084,17994.0
2024-09-26 10:00:00,207.55,208.04,207.45,207.74,37022.0,202.9377,203.4168,202.8399,203.1235,37022.0
2024-09-26 10:05:00,207.65,207.65,207.16,207.42,20191.0,203.0355,203.0355,202.5564,202.8106,20191.0
2024-09-26 10:10:00,207.31,207.8,207.3,207.68,25939.0,202.703,203.1821,202.6933,203.0648,25939.0
2024-09-26 10:15:00,207.62,207.67,207.3,207.5,24721.0,203.0061,203.055,202.6933,202.8888,24721.0
2024-09-26 10:20:00,207.53,207.54,207.05,207.06,20728.0,202.9181,202.9279,202.4488,202.4586,20728.0
2024-09-26 10:25:00,206.92,206.95,206.3,206.73,19570.0,202.3217,202.351,201.7155,202.1359,19570.0
2024-09-26 10:30:00,206.77,206.97,206.46,206.96,15689.0,202.175,202.3706,201.8719,202.3608,15689.0
2024-09-26 10:35:00,206.91,207.49,206.81,207.36,9827.0,202.3119,202.879,202.2141,202.7519,9827.0
2024-09-26 10:40:00,207.22,207.23,206.53,206.66,15189.0,202.615,202.6248,201.9404,202.0675,15189.0
2024-09-26 10:45:00,206.8,207.3,206.51,206.79,8069.0,202.2044,202.6933,201.9208,202.1946,8069.0
2024-09-26 10:50:00,206.86,207.12,206.33,206.51,17628.0,202.263,202.5173,201.7448,201.9208,17628.0
2024-09-26 10:55:00,206.48,206.49,205.22,205.44,46615.0,201.8915,201.9013,200.6595,200.8746,46615.0
2024-09-26 11:00:00,205.35,206.83,205.06,206.75,20024.0,200.7866,202.2337,200.503,202.1555,20024.0
2024-09-26 11:05:00,206.96,207.3,206.85,207.23,11396.0,202.3608,202.6933,202.2533,202.6248,11396.0
2024-09-26 11:10:00,207.13,207.3,206.74,206.91,8986.0,202.527,202.6933,202.1457,202.3119,8986.0
2024-09-26 11:15:00,207.0,207.5,206.9,206.9,9376.0,202.3999,202.8888,202.3021,202.3021,9376.0
2024-09-26 11:20:00,206.9,207.06,206.5,206.5,26971.0,202.3021,202.4586,201.911,201.911,26971.0
2024-09-26 11:25:00,206.65,206.88,206.4,206.88,30382.0,202.0577,202.2826,201.8133,202.2826,30382.0
2024-09-26 11:30:00,206.84,207.18,206.6,206.71,11476.0,202.2435,202.5759,202.0088,202.1164,11476.0
2024-09-26 11:35:00,206.77,206.98,206.5,206.88,6073.0,202.175,202.3804,201.911,202.2826,6073.0
2024-09-26 11:40:00,206.82,207.35,206.67,207.19,18207.0,202.2239,202.7421,202.0773,202.5857,18207.0
2024-09-26 11:45:00,207.28,207.43,207.0,207.12,12560.0,202.6737,202.8204,202.3999,202.5173,12560.0
2024-09-26 11:50:00,207.09,207.7,207.05,207.7,7321.0,202.4879,203.0844,202.4488,203.0844,7321.0
2024-09-26 11:55:00,207.73,207.99,207.66,207.93,7360.0,203.1137,203.3679,203.0453,203.3093,7360.0
2024-09-26 12:00:00,207.83,207.9,207.37,207.44,7369.0,203.2115,203.2799,202.7617,202.8301,7369.0
2024-09-26 12:05:00,207.35,207.85,207.35,207.65,17539.0,202.7421,203.231,202.7421,203.0355,17539.0
2024-09-26 12:10:00,207.65,207.81,207.54,207.6,19253.0,203.0355,203.1919,202.9279,202.9866,19253.0
2024-09-26 12:15:00,207.57,207.93,207.52,207.52,9331.0,202.9573,203.3093,202.9084,202.9084,9331.0
2024-09-26 12:20:00,207.51,207.55,207.05,207.26,10571.0,202.8986,202.9377,202.4488,202.6541,10571.0
2024-09-26 12:25:00,207.42,207.61,207.29,207.29,5456.0,202.8106,202.9964,202.6835,202.6835,5456.0
2024-09-26 12:30:00,207.28,207.31,207.08,207.12,8301.0,202.6737,202.703,202.4781,202.5173,8301.0
2024-09-26 12:35:00,207.13,207.58,207.12,207.58,7093.0,202.527,202.967,202.5173,202.967,7093.0
2024-09-26 12:40:00,207.59,207.59,207.31,207.53,6354.0,202.9768,202.9768,202.703,202.9181,6354.0
2024-09-26 12:45:00,207.56,207.7,207.56,207.66,5302.0,202.9475,203.0844,202.9475,203.0453,5302.0
2024-09-26 12:50:00,207.62,207.81,207.54,207.72,5571.0,203.0061,203.1919,202.9279,203.1039,5571.0
2024-09-26 12:55:00,207.67,207.73,207.52,207.64,14941.0,203.055,203.1137,202.9084,203.0257,14941.0
2024-09-26 13:00:00,207.59,207.75,207.5,207.68,5600.0,202.9768,203.1333,202.8888,203.0648,5600.0
2024-09-26 13:05:00,207.76,207.77,207.41,207.5,6722.0,203.143,203.1528,202.8008,202.8888,6722.0
2024-09-26 13:10:00,207.53,207.72,207.46,207.55,9446.0,202.9181,203.1039,202.8497,202.9377,9446.0
2024-09-26 13:15:00,207.58,207.58,207.08,207.08,11020.0,202.967,202.967,202.4781,202.4781,11020.0
2024-09-26 13:20:00,207.22,207.62,207.14,207.56,11060.0,202.615,203.0061,202.5368,202.9475,11060.0
2024-09-26 13:25:00,207.57,208.17,207.57,208.15,11498.0,202.9573,203.5439,202.9573,203.5244,11498.0
2024-09-26 13:30:00,208.22,208.37,208.07,208.08,7488.0,203.5928,203.7395,203.4461,203.4559,7488.0
2024-09-26 13:35:00,208.09,208.33,208.09,208.28,18559.0,203.4657,203.7004,203.4657,203.6515,18559.0
2024-09-26 13:40:00,208.35,208.49,208.3,208.49,10734.0,203.7199,203.8568,203.671,203.8568,10734.0
2024-09-26 13:45:00,208.5,208.7,208.28,208.36,8294.0,203.8666,204.0621,203.6515,203.7297,8294.0
2024-09-26 13:50:00,208.34,208.4,208.13,208.35,7686.0,203.7101,203.7688,203.5048,203.7199,7686.0
2024-09-26 13:55:00,208.39,208.58,208.2,208.22,7976.0,203.759,203.9448,203.5733,203.5928,7976.0
2024-09-26 14:00:00,208.32,208.8,208.28,208.77,8891.0,203.6906,204.1599,203.6515,204.1306,8891.0
2024-09-26 14:05:00,208.8,209.01,208.79,208.99,8830.0,204.1599,204.3653,204.1501,204.3457,8830.0
2024-09-26 14:10:00,209.01,209.2,208.94,209.18,22578.0,204.3653,204.551,204.2968,204.5315,22578.0
2024-09-26 14:15:00,209.14,209.55,208.94,208.97,12873.0,204.4924,204.8933,204.2968,204.3261,12873.0
2024-09-26 14:20:00,209.08,209.31,208.96,209.31,10170.0,204.4337,204.6586,204.3164,204.6586,10170.0
2024-09-26 14:25:00,209.37,209.59,209.23,209.58,15826.0,204.7173,204.9324,204.5804,204.9226,15826.0
2024-09-26 14:30:00,209.61,209.65,208.98,209.02,11095.0,204.9519,204.991,204.3359,204.375,11095.0
2024-09-26 14:35:00,209.03,209.28,208.88,209.24,9986.0,204.3848,204.6293,204.2381,204.5901,9986.0
2024-09-26 14:40:00,209.21,209.3,209.1,209.1,9904.0,204.5608,204.6488,204.4533,204.4533,9904.0
2024-09-26 14:45:00,209.07,209.28,209.02,209.19,11089.0,204.4239,204.6293,204.375,204.5413,11089.0
2024-09-26 14:50:00,209.18,209.36,209.12,209.36,20548.0,204.5315,204.7075,204.4728,204.7075,20548.0
2024-09-26 14:55:00,209.36,209.52,209.29,209.48,14563.0,204.7075,204.8639,204.639,204.8248,14563.0
2024-09-26 15:00:00,209.45,209.59,209.31,209.59,14043.0,204.7955,204.9324,204.6586,204.9324,14043.0
2024-09-26 15:05:00,209.66,210.04,209.59,209.96,25073.0,205.0008,205.3724,204.9324,205.2941,25073.0
2024-09-26 15:10:00,209.99,210.46,209.97,210.27,23727.0,205.3235,205.783,205.3039,205.5973,23727.0
2024-09-26 15:15:00,210.26,210.46,210.1,210.14,19607.0,205.5875,205.783,205.431,205.4701,19607.0
2024-09-26 15:20:00,210.07,210.47,210.07,210.32,20761.0,205.4017,205.7928,205.4017,205.6461,20761.0
2024-09-26 15:25:00,210.32,210.35,209.59,209.95,23605.0,205.6461,205.6755,204.9324,205.2844,23605.0
2024-09-26 15:30:00,209.98,210.0,209.66,209.86,22602.0,205.3137,205.3333,205.0008,205.1964,22602.0
2024-09-26 15:35:00,209.83,209.92,209.48,209.63,27484.0,205.167,205.255,204.8248,204.9715,27484.0
2024-09-26 15:40:00,209.63,209.77,209.52,209.72,32010.0,204.9715,205.1084,204.8639,205.0595,32010.0
2024-09-26 15:45:00,209.77,209.94,209.66,209.91,36773.0,205.1084,205.2746,205.0008,205.2453,36773.0
2024-09-26 15:50:00,209.91,209.96,209.13,209.37,58124.0,205.2453,205.2941,204.4826,204.7173,58124.0
2024-09-26 15:55:00,209.2,209.48,209.06,209.26,234223.0,204.551,204.8248,204.4141,204.6097,234223.0
2024-09-27 09:30:00,210.66,211.72,210.19,211.63,73188.0,205.9786,207.015,205.519,206.927,73188.0
2024-09-27 09:35:00,211.58,211.71,210.81,211.12,13177.0,206.8781,207.0053,206.1253,206.4284,13177.0
2024-09-27 09:40:00,211.22,211.22,210.59,210.89,19389.0,206.5261,206.5261,205.9101,206.2035,19389.0
2024-09-27 09:45:00,211.0,211.3,210.73,211.25,22080.0,206.311,206.6044,206.047,206.5555,22080.0
2024-09-27 09:50:00,211.16,211.16,210.58,210.61,22508.0,206.4675,206.4675,205.9004,205.9297,22508.0
2024-09-27 09:55:00,210.64,210.9,210.14,210.53,5992.0,205.959,206.2133,205.4701,205.8515,5992.0
2024-09-27 10:00:00,210.65,211.13,210.08,210.71,16530.0,205.9688,206.4381,205.4115,206.0275,16530.0
2024-09-27 10:05:00,210.81,211.0,210.54,210.69,13016.0,206.1253,206.311,205.8613,206.0079,13016.0
2024-09-27 10:10:00,210.79,211.02,210.4,210.79,19577.0,206.1057,206.3306,205.7244,206.1057,19577.0
2024-09-27 10:15:00,210.85,210.88,210.4,210.44,4547.0,206.1644,206.1937,205.7244,205.7635,4547.0
2024-09-27 10:20:00,210.55,211.09,210.46,210.99,16465.0,205.871,206.399,205.783,206.3013,16465.0
2024-09-27 10:25:00,210.99,211.17,210.44,210.44,6853.0,206.3013,206.4773,205.7635,205.7635,6853.0
2024-09-27 10:30:00,210.34,210.56,210.15,210.31,9400.0,205.6657,205.8808,205.4799,205.6364,9400.0
2024-09-27 10:35:00,210.23,210.89,210.05,210.8,14414.0,205.5581,206.2035,205.3821,206.1155,14414.0
2024-09-27 10:40:00,210.88,211.22,210.83,210.98,10164.0,206.1937,206.5261,206.1448,206.2915,10164.0
2024-09-27 10:45:00,210.88,211.26,210.69,210.86,12256.0,206.1937,206.5653,206.0079,206.1741,12256.0
2024-09-27 10:50:00,211.0,211.5,210.86,211.5,8824.0,206.311,206.7999,206.1741,206.7999,8824.0
2024-09-27 10:55:00,211.41,211.42,210.89,211.16,27659.0,206.7119,206.7217,206.2035,206.4675,27659.0
2024-09-27 11:00:00,210.97,211.17,210.71,210.75,7634.0,206.2817,206.4773,206.0275,206.0666,7634.0
2024-09-27 11:05:00,210.8,210.89,210.55,210.77,13154.0,206.1155,206.2035,205.871,206.0861,13154.0
2024-09-27 11:10:00,210.76,211.03,210.57,210.81,8454.0,206.0764,206.3404,205.8906,206.1253,8454.0
2024-09-27 11:15:00,210.86,210.86,210.58,210.65,9847.0,206.1741,206.1741,205.9004,205.9688,9847.0
2024-09-27 11:20:00,210.7,210.97,210.7,210.91,13187.0,206.0177,206.2817,206.0177,206.223,13187.0
2024-09-27 11:25:00,210.91,211.25,210.78,211.12,12957.0,206.223,206.5555,206.0959,206.4284,12957.0
2024-09-27 11:30:00,211.1,211.13,210.82,211.06,20408.0,206.4088,206.4381,206.135,206.3697,20408.0
2024-09-27 11:35:00,211.05,211.24,210.9,211.06,11067.0,206.3599,206.5457,206.2133,206.3697,11067.0
2024-09-27 11:40:00,211.14,211.24,210.91,211.22,4857.0,206.4479,206.5457,206.223,206.5261,4857.0
2024-09-27 11:45:00,211.18,211.18,210.66,210.66,9222.0,206.487,206.487,205.9786,205.9786,9222.0
2024-09-27 11:50:00,210.5,210.58,210.27,210.44,15910.0,205.8221,205.9004,205.5973,205.7635,15910.0
2024-09-27 11:55:00,210.54,210.63,210.21,210.21,7042.0,205.8613,205.9493,205.5386,205.5386,7042.0
2024-09-27 12:00:00,210.27,210.49,210.13,210.43,10378.0,205.5973,205.8124,205.4604,205.7537,10378.0
2024-09-27 12:05:00,210.42,210.5,210.12,210.16,8903.0,205.7439,205.8221,205.4506,205.4897,8903.0
2024-09-27 12:10:00,210.07,210.1,209.99,210.04,18192.0,205.4017,205.431,205.3235,205.3724,18192.0
2024-09-27 12:15:00,210.01,210.3,210.01,210.15,3773.0,205.343,205.6266,205.343,205.4799,3773.0
2024-09-27 12:20:00,210.17,210.26,210.06,210.21,2842.0,205.4995,205.5875,205.3919,205.5386,2842.0
2024-09-27 12:25:00,210.23,210.48,210.18,210.43,5840.0,205.5581,205.8026,205.5093,205.7537,5840.0
2024-09-27 12:30:00,210.35,210.43,209.98,210.06,17492.0,205.6755,205.7537,205.3137,205.3919,17492.0
2024-09-27 12:35:00,210.12,210.23,209.86,209.97,8776.0,205.4506,205.5581,205.1964,205.3039,8776.0
2024-09-27 12:40:00,209.88,209.95,209.76,209.87,3313.0,205.2159,205.2844,205.0986,205.2061,3313.0
2024-09-27 12:45:00,209.89,210.13,209.8,210.04,6083.0,205.2257,205.4604,205.1377,205.3724,6083.0
2024-09-27 12:50:00,210.06,210.21,210.05,210.2,4366.0,205.3919,205.5386,205.3821,205.5288,4366.0
2024-09-27 12:55:00,210.23,210.45,210.22,210.37,3561.0,205.5581,205.7733,205.5484,205.695,3561.0
2024-09-27 13:00:00,210.42,210.64,210.42,210.64,4555.0,205.7439,205.959,205.7439,205.959,4555.0
2024-09-27 13:05:00,210.59,210.59,210.27,210.35,3950.0,205.9101,205.9101,205.5973,205.6755,3950.0
2024-09-27 13:10:00,210.36,210.6,210.29,210.58,5102.0,205.6853,205.9199,205.6168,205.9004,5102.0
2024-09-27 13:15:00,210.47,210.54,210.32,210.36,2237.0,205.7928,205.8613,205.6461,205.6853,2237.0
2024-09-27 13:20:00,210.25,210.37,210.12,210.35,3066.0,205.5777,205.695,205.4506,205.6755,3066.0
2024-09-27 13:25:00,210.31,210.31,209.99,210.1,6164.0,205.6364,205.6364,205.3235,205.431,6164.0
2024-09-27 13:30:00,210.08,210.3,209.99,210.29,5927.0,205.4115,205.6266,205.3235,205.6168,5927.0
2024-09-27 13:35:00,210.15,210.17,210.0,210.14,4857.0,205.4799,205.4995,205.3333,205.4701,4857.0
2024-09-27 13:40:00,210.1,210.25,210.08,210.24,3496.0,205.431,205.5777,205.4115,205.5679,3496.0
2024-09-27 13:45:00,210.26,210.3,210.07,210.25,2492.0,205.5875,205.6266,205.4017,205.5777,2492.0
2024-09-27 13:50:00,210.24,210.58,210.23,210.56,4511.0,205.5679,205.9004,205.5581,205.8808,4511.0
2024-09-27 13:55:00,210.56,210.61,210.4,210.61,5683.0,205.8808,205.9297,205.7244,205.9297,5683.0
2024-09-27 14:00:00,210.58,210.7,210.36,210.38,4784.0,205.9004,206.0177,205.6853,205.7048,4784.0
2024-09-27 14:05:00,210.38,210.38,209.99,210.06,5202.0,205.7048,205.7048,205.3235,205.3919,5202.0
2024-09-27 14:10:00,210.06,210.1,209.99,210.04,8809.0,205.3919,205.431,205.3235,205.3724,8809.0
2024-09-27 14:15:00,210.0,210.09,209.86,209.87,6974.0,205.3333,205.4213,205.1964,205.2061,6974.0
2024-09-27 14:20:00,209.92,210.07,209.87,209.88,6498.0,205.255,205.4017,205.2061,205.2159,6498.0
2024-09-27 14:25:00,209.82,209.88,209.12,209.12,12187.0,205.1573,205.2159,204.4728,204.4728,12187.0
2024-09-27 14:30:00,209.03,209.35,208.8,209.29,12649.0,204.3848,204.6977,204.1599,204.639,12649.0
2024-09-27 14:35:00,209.34,209.4,209.18,209.37,17970.0,204.6879,204.7466,204.5315,204.7173,17970.0
2024-09-27 14:40:00,209.32,209.73,209.32,209.67,7701.0,204.6684,205.0693,204.6684,205.0106,7701.0
2024-09-27 14:45:00,209.72,210.08,209.7,209.94,15148.0,205.0595,205.4115,205.0399,205.2746,15148.0
2024-09-27 14:50:00,209.89,210.0,209.77,209.97,12427.0,205.2257,205.3333,205.1084,205.3039,12427.0
2024-09-27 14:55:00,209.97,210.17,209.94,210.13,5357.0,205.3039,205.4995,205.2746,205.4604,5357.0
2024-09-27 15:00:00,210.06,210.11,209.85,210.02,6215.0,205.3919,205.4408,205.1866,205.3528,6215.0
2024-09-27 15:05:00,210.09,210.13,209.75,209.78,8326.0,205.4213,205.4604,205.0888,205.1181,8326.0
2024-09-27 15:10:00,209.78,209.97,209.7,209.95,8550.0,205.1181,205.3039,205.0399,205.2844,8550.0
2024-09-27 15:15:00,209.95,210.29,209.94,210.11,15725.0,205.2844,205.6168,205.2746,205.4408,15725.0
2024-09-27 15:20:00,210.05,210.05,209.8,209.82,12646.0,205.3821,205.3821,205.1377,205.1573,12646.0
2024-09-27 15:25:00,209.82,209.82,209.56,209.68,5450.0,205.1573,205.1573,204.903,205.0204,5450.0
2024-09-27 15:30:00,209.66,209.66,209.23,209.28,12632.0,205.0008,205.0008,204.5804,204.6293,12632.0
2024-09-27 15:35:00,209.26,209.48,209.05,209.4,13517.0,204.6097,204.8248,204.4044,204.7466,13517.0
2024-09-27 15:40:00,209.35,209.35,209.08,209.23,10935.0,204.6977,204.6977,204.4337,204.5804,10935.0
2024-09-27 15:45:00,209.23,209.24,208.91,209.03,17247.0,204.5804,204.5901,204.2675,204.3848,17247.0
2024-09-27 15:50:00,209.1,209.87,209.05,209.74,40892.0,204.4533,205.2061,204.4044,205.079,40892.0
2024-09-27 15:55:00,209.73,209.74,208.91,209.15,270253.0,205.0693,205.079,204.2675,204.5021,270253.0
2024-09-30 09:30:00,206.06,208.27,205.87,207.65,95547.0,201.4808,203.6417,201.295,203.0355,95547.0
2024-09-30 09:35:00,208.11,208.7,207.7,207.9,18703.0,203.4853,204.0621,203.0844,203.2799,18703.0
2024-09-30 09:40:00,208.01,208.02,207.67,207.86,13455.0,203.3875,203.3973,203.055,203.2408,13455.0
2024-09-30 09:45:00,207.87,208.24,207.78,208.09,20910.0,203.2506,203.6124,203.1626,203.4657,20910.0
2024-09-30 09:50:00,208.2,208.55,207.94,208.0,23729.0,203.5733,203.9155,203.319,203.3777,23729.0
2024-09-30 09:55:00,208.0,208.03,207.61,207.88,12405.0,203.3777,203.407,202.9964,203.2604,12405.0
2024-09-30 10:00:00,207.75,207.84,207.23,207.29,10733.0,203.1333,203.2213,202.6248,202.6835,10733.0
2024-09-30 10:05:00,207.41,207.83,207.41,207.83,9462.0,202.8008,203.2115,202.8008,203.2115,9462.0
2024-09-30 10:10:00,207.74,207.94,207.67,207.87,7879.0,203.1235,203.319,203.055,203.2506,7879.0
2024-09-30 10:15:00,207.87,207.92,207.33,207.44,13911.0,203.2506,203.2995,202.7226,202.8301,13911.0
2024-09-30 10:20:00,207.44,207.54,206.52,206.54,32761.0,202.8301,202.9279,201.9306,201.9501,32761.0
2024-09-30 10:25:00,206.51,206.78,206.33,206.78,35543.0,201.9208,202.1848,201.7448,202.1848,35543.0
2024-09-30 10:30:00,206.83,207.21,206.67,206.86,14629.0,202.2337,202.6053,202.0773,202.263,14629.0
2024-09-30 10:35:00,206.82,206.82,206.21,206.68,17522.0,202.2239,202.2239,201.6275,202.087,17522.0
2024-09-30 10:40:00,206.77,206.81,206.37,206.43,24221.0,202.175,202.2141,201.7839,201.8426,24221.0
2024-09-30 10:45:00,206.51,206.68,206.39,206.54,24931.0,201.9208,202.087,201.8035,201.9501,24931.0
2024-09-30 10:50:00,206.52,206.65,206.25,206.48,18404.0,201.9306,202.0577,201.6666,201.8915,18404.0
2024-09-30 10:55:00,206.46,206.61,206.3,206.54,13032.0,201.8719,202.0186,201.7155,201.9501,13032.0
2024-09-30 11:00:00,206.57,207.09,206.51,207.08,15351.0,201.9795,202.4879,201.9208,202.4781,15351.0
2024-09-30 11:05:00,207.06,207.12,206.39,206.48,16148.0,202.4586,202.5173,201.8035,201.8915,16148.0
2024-09-30 11:10:00,206.39,206.47,206.13,206.23,25623.0,201.8035,201.8817,201.5493,201.647,25623.0
2024-09-30 11:15:00,206.21,206.42,206.18,206.3,14993.0,201.6275,201.8328,201.5981,201.7155,14993.0
2024-09-30 11:20:00,206.35,206.47,206.18,206.27,37142.0,201.7644,201.8817,201.5981,201.6861,37142.0
2024-09-30 11:25:00,206.34,206.36,205.93,206.22,37082.0,201.7546,201.7741,201.3537,201.6373,37082.0
2024-09-30 11:30:00,206.18,206.3,205.97,206.04,31268.0,201.5981,201.7155,201.3928,201.4613,31268.0
2024-09-30 11:35:00,206.0,206.08,205.64,205.65,16497.0,201.4221,201.5004,201.0701,201.0799,16497.0
2024-09-30 11:40:00,205.61,205.94,205.43,205.84,26584.0,201.0408,201.3635,200.8648,201.2657,26584.0
2024-09-30 11:45:00,205.76,206.09,205.58,206.02,11211.0,201.1875,201.5101,201.0115,201.4417,11211.0
2024-09-30 11:50:00,206.06,206.06,205.77,205.81,13813.0,201.4808,201.4808,201.1973,201.2364,13813.0
2024-09-30 11:55:00,205.83,205.83,205.34,205.34,17856.0,201.2559,201.2559,200.7768,200.7768,17856.0
2024-09-30 12:00:00,205.34,205.82,205.33,205.8,19055.0,200.7768,201.2461,200.767,201.2266,19055.0
2024-09-30 12:05:00,205.83,206.35,205.75,206.26,18687.0,201.2559,201.7644,201.1777,201.6764,18687.0
2024-09-30 12:10:00,206.27,206.29,205.93,206.25,7947.0,201.6861,201.7057,201.3537,201.6666,7947.0
2024-09-30 12:15:00,206.26,206.42,206.05,206.09,11442.0,201.6764,201.8328,201.471,201.5101,11442.0
2024-09-30 12:20:00,206.09,206.26,205.88,206.02,10131.0,201.5101,201.6764,201.3048,201.4417,10131.0
2024-09-30 12:25:00,205.98,206.21,205.91,206.16,9563.0,201.4026,201.6275,201.3341,201.5786,9563.0
2024-09-30 12:30:00,206.13,206.3,205.95,205.95,8752.0,201.5493,201.7155,201.3733,201.3733,8752.0
2024-09-30 12:35:00,205.96,206.24,205.96,206.13,12799.0,201.383,201.6568,201.383,201.5493,12799.0
2024-09-30 12:40:00,206.09,206.15,205.9,206.06,7055.0,201.5101,201.5688,201.3244,201.4808,7055.0
2024-09-30 12:45:00,206.0,206.08,205.87,206.0,5435.0,201.4221,201.5004,201.295,201.4221,5435.0
2024-09-30 12:50:00,206.01,206.18,205.79,205.88,9822.0,201.4319,201.5981,201.2168,201.3048,9822.0
2024-09-30 12:55:00,205.92,206.0,205.83,205.84,9975.0,201.3439,201.4221,201.2559,201.2657,9975.0
2024-09-30 13:00:00,205.86,205.95,205.68,205.72,13598.0,201.2853,201.3733,201.1093,201.1484,13598.0
2024-09-30 13:05:00,205.73,205.86,205.65,205.69,8565.0,201.1581,201.2853,201.0799,201.119,8565.0
2024-09-30 13:10:00,205.72,205.84,205.54,205.63,17772.0,201.1484,201.2657,200.9724,201.0604,17772.0
2024-09-30 13:15:00,205.56,205.92,205.48,205.81,6340.0,200.9919,201.3439,200.9137,201.2364,6340.0
2024-09-30 13:20:00,205.77,206.02,205.76,205.78,7607.0,201.1973,201.4417,201.1875,201.207,7607.0
2024-09-30 13:25:00,205.88,205.98,205.72,205.73,8153.0,201.3048,201.4026,201.1484,201.1581,8153.0
2024-09-30 13:30:00,205.71,205.89,205.6,205.79,7830.0,201.1386,201.3146,201.031,201.2168,7830.0
2024-09-30 13:35:00,205.79,205.79,205.56,205.64,16056.0,201.2168,201.2168,200.9919,201.0701,16056.0
2024-09-30 13:40:00,205.64,205.7,205.53,205.59,4621.0,201.0701,201.1288,200.9626,201.0213,4621.0
2024-09-30 13:45:00,205.57,205.83,205.56,205.83,10875.0,201.0017,201.2559,200.9919,201.2559,10875.0
2024-09-30 13:50:00,205.83,205.91,205.67,205.9,10707.0,201.2559,201.3341,201.0995,201.3244,10707.0
2024-09-30 13:55:00,205.89,206.1,205.69,206.02,28640.0,201.3146,201.5199,201.119,201.4417,28640.0
2024-09-30 14:00:00,206.0,206.08,205.75,205.75,13300.0,201.4221,201.5004,201.1777,201.1777,13300.0
2024-09-30 14:05:00,205.74,205.76,205.45,205.63,9968.0,201.1679,201.1875,200.8844,201.0604,9968.0
2024-09-30 14:10:00,205.6,205.61,205.14,205.14,8249.0,201.031,201.0408,200.5813,200.5813,8249.0
2024-09-30 14:15:00,205.12,205.13,204.62,204.63,11477.0,200.5617,200.5715,200.0728,200.0826,11477.0
2024-09-30 14:20:00,204.64,204.73,204.1,204.28,23147.0,200.0924,200.1804,199.5644,199.7404,23147.0
2024-09-30 14:25:00,204.35,204.58,204.19,204.51,16039.0,199.8088,200.0337,199.6524,199.9653,16039.0
2024-09-30 14:30:00,204.44,204.64,204.22,204.49,8686.0,199.8968,200.0924,199.6817,199.9457,8686.0
2024-09-30 14:35:00,204.44,205.1,204.44,205.03,11104.0,199.8968,200.5421,199.8968,200.4737,11104.0
2024-09-30 14:40:00,205.09,205.21,204.66,204.84,9926.0,200.5324,200.6497,200.1119,200.2879,9926.0
2024-09-30 14:45:00,204.85,205.05,204.85,204.9,7307.0,200.2977,200.4933,200.2977,200.3466,7307.0
2024-09-30 14:50:00,204.88,205.12,204.71,205.06,13388.0,200.327,200.5617,200.1608,200.503,13388.0
2024-09-30 14:55:00,205.03,205.14,204.78,204.9,5696.0,200.4737,200.5813,200.2293,200.3466,5696.0
2024-09-30 15:00:00,204.76,205.03,204.59,204.97,6858.0,200.2097,200.4737,200.0435,200.415,6858.0
2024-09-30 15:05:00,204.98,204.98,204.78,204.78,7787.0,200.4248,200.4248,200.2293,200.2293,7787.0
2024-09-30 15:10:00,204.83,204.83,204.35,204.66,9684.0,200.2781,200.2781,199.8088,200.1119,9684.0
2024-09-30 15:15:00,204.5,204.96,204.37,204.91,11720.0,199.9555,200.4053,199.8284,200.3564,11720.0
2024-09-30 15:20:00,204.87,204.88,204.63,204.75,15477.0,200.3173,200.327,200.0826,200.1999,15477.0
2024-09-30 15:25:00,204.8,204.85,204.65,204.82,18686.0,200.2488,200.2977,200.1021,200.2684,18686.0
2024-09-30 15:30:00,204.8,204.97,204.72,204.75,19625.0,200.2488,200.415,200.1706,200.1999,19625.0
2024-09-30 15:35:00,204.75,205.18,204.7,205.13,21247.0,200.1999,200.6204,200.151,200.5715,21247.0
2024-09-30 15:40:00,205.12,205.25,204.97,205.13,29982.0,200.5617,200.6888,200.415,200.5715,29982.0
2024-09-30 15:45:00,205.18,205.61,205.01,205.44,42862.0,200.6204,201.0408,200.4541,200.8746,42862.0
2024-09-30 15:50:00,205.67,206.91,205.58,206.83,132649.0,201.0995,202.3119,201.0115,202.2337,132649.0
2024-09-30 15:55:00,206.85,206.85,206.27,206.57,385010.0,202.2533,202.2533,201.6861,201.9795,385010.0
2024-10-01 09:30:00,206.06,207.02,204.77,204.89,42543.0,201.4808,202.4195,200.2195,200.3368,42543.0
2024-10-01 09:35:00,204.88,204.88,203.08,203.3,45724.0,200.327,200.327,198.567,198.7821,45724.0
2024-10-01 09:40:00,203.31,203.7,202.62,203.19,39950.0,198.7919,199.1733,198.1173,198.6746,39950.0
2024-10-01 09:45:00,203.18,203.3,202.09,202.76,26756.0,198.6648,198.7821,197.599,198.2541,26756.0
2024-10-01 09:50:00,202.73,202.77,201.84,201.94,21275.0,198.2248,198.2639,197.3546,197.4524,21275.0
2024-10-01 09:55:00,202.01,202.57,201.75,202.29,27800.0,197.5208,198.0684,197.2666,197.7946,27800.0
2024-10-01 10:00:00,202.29,202.92,201.7,202.73,50441.0,197.7946,198.4106,197.2177,198.2248,50441.0
2024-10-01 10:05:00,202.66,202.72,201.25,201.25,26634.0,198.1564,198.215,196.7777,196.7777,26634.0
2024-10-01 10:10:00,201.33,201.76,200.96,201.38,20730.0,196.8559,197.2764,196.4941,196.9048,20730.0
2024-10-01 10:15:00,201.28,201.43,200.98,201.39,22682.0,196.807,196.9537,196.5137,196.9146,22682.0
2024-10-01 10:20:00,201.3,202.16,201.25,201.65,22434.0,196.8266,197.6675,196.7777,197.1688,22434.0
2024-10-01 10:25:00,201.65,201.71,200.85,201.25,23216.0,197.1688,197.2275,196.3866,196.7777,23216.0
2024-10-01 10:30:00,201.27,201.64,200.89,201.55,34532.0,196.7973,197.159,196.4257,197.071,34532.0
2024-10-01 10:35:00,201.49,201.75,201.24,201.67,11405.0,197.0124,197.2666,196.7679,197.1884,11405.0
2024-10-01 10:40:00,201.61,202.06,201.49,201.61,17141.0,197.1297,197.5697,197.0124,197.1297,17141.0
2024-10-01 10:45:00,201.57,201.78,201.1,201.24,20972.0,197.0906,197.2959,196.631,196.7679,20972.0
2024-10-01 10:50:00,201.23,201.23,200.62,200.66,18489.0,196.7581,196.7581,196.1617,196.2008,18489.0
2024-10-01 10:55:00,200.72,201.15,200.7,201.15,34318.0,196.2595,196.6799,196.2399,196.6799,34318.0
2024-10-01 11:00:00,201.11,201.13,200.6,200.6,29074.0,196.6408,196.6604,196.1421,196.1421,29074.0
2024-10-01 11:05:00,200.59,200.6,199.77,199.87,53013.0,196.1324,196.1421,195.3306,195.4284,53013.0
2024-10-01 11:10:00,199.86,200.19,199.81,199.99,45117.0,195.4186,195.7413,195.3697,195.5457,45117.0
2024-10-01 11:15:00,200.03,200.08,199.7,199.88,25745.0,195.5848,195.6337,195.2621,195.4381,25745.0
2024-10-01 11:20:00,199.9,200.15,199.7,199.79,19242.0,195.4577,195.7021,195.2621,195.3501,19242.0
2024-10-01 11:25:00,199.81,200.68,199.7,200.55,33812.0,195.3697,196.2204,195.2621,196.0933,33812.0
2024-10-01 11:30:00,200.55,200.68,200.36,200.5,21730.0,196.0933,196.2204,195.9075,196.0444,21730.0
2024-10-01 11:35:00,200.44,200.45,199.87,200.34,22796.0,195.9857,195.9955,195.4284,195.8879,22796.0
2024-10-01 11:40:00,200.37,201.1,200.34,200.85,25762.0,195.9173,196.631,195.8879,196.3866,25762.0
2024-10-01 11:45:00,200.84,200.98,200.63,200.91,23729.0,196.3768,196.5137,196.1715,196.4453,23729.0
2024-10-01 11:50:00,201.01,201.14,200.78,200.86,23083.0,196.543,196.6701,196.3181,196.3964,23083.0
2024-10-01 11:55:00,200.86,201.05,200.66,200.9,38323.0,196.3964,196.5821,196.2008,196.4355,38323.0
2024-10-01 12:00:00,200.83,201.56,200.69,201.45,15112.0,196.367,197.0808,196.2301,196.9733,15112.0
2024-10-01 12:05:00,201.43,201.61,201.36,201.41,13765.0,196.9537,197.1297,196.8853,196.9341,13765.0
2024-10-01 12:10:00,201.43,201.79,201.15,201.22,13472.0,196.9537,197.3057,196.6799,196.7484,13472.0
2024-10-01 12:15:00,201.22,201.48,201.16,201.17,7066.0,196.7484,197.0026,196.6897,196.6995,7066.0
2024-10-01 12:20:00,201.23,201.37,200.92,201.02,18871.0,196.7581,196.895,196.455,196.5528,18871.0
2024-10-01 12:25:00,201.05,201.33,200.91,201.22,112642.0,196.5821,196.8559,196.4453,196.7484,112642.0
2024-10-01 12:30:00,201.23,201.31,200.44,200.99,108707.0,196.7581,196.8364,195.9857,196.5235,108707.0
2024-10-01 12:35:00,200.9,201.01,200.27,200.27,18910.0,196.4355,196.543,195.8195,195.8195,18910.0
2024-10-01 12:40:00,200.34,200.48,200.06,200.09,16887.0,195.8879,196.0248,195.6141,195.6435,16887.0
2024-10-01 12:45:00,200.09,200.57,199.95,200.52,22538.0,195.6435,196.1128,195.5066,196.0639,22538.0
2024-10-01 12:50:00,200.62,201.28,200.62,201.02,28589.0,196.1617,196.807,196.1617,196.5528,28589.0
2024-10-01 12:55:00,201.05,201.05,200.27,200.43,39377.0,196.5821,196.5821,195.8195,195.9759,39377.0
2024-10-01 13:00:00,200.34,200.43,200.05,200.1,8702.0,195.8879,195.9759,195.6044,195.6533,8702.0
2024-10-01 13:05:00,200.1,200.48,200.07,200.39,45144.0,195.6533,196.0248,195.6239,195.9368,45144.0
2024-10-01 13:10:00,200.45,200.46,200.07,200.16,26630.0,195.9955,196.0053,195.6239,195.7119,26630.0
2024-10-01 13:15:00,200.14,200.15,199.84,199.99,19280.0,195.6924,195.7021,195.399,195.5457,19280.0
2024-10-01 13:20:00,199.99,200.33,199.86,200.08,21236.0,195.5457,195.8781,195.4186,195.6337,21236.0
2024-10-01 13:25:00,200.08,200.36,200.08,200.18,11480.0,195.6337,195.9075,195.6337,195.7315,11480.0
2024-10-01 13:30:00,200.09,201.04,199.98,200.91,61545.0,195.6435,196.5724,195.5359,196.4453,61545.0
2024-10-01 13:35:00,200.78,200.78,200.26,200.65,15886.0,196.3181,196.3181,195.8097,196.191,15886.0
2024-10-01 13:40:00,200.7,201.1,200.57,201.02,12924.0,196.2399,196.631,196.1128,196.5528,12924.0
2024-10-01 13:45:00,201.12,201.24,200.85,200.98,10789.0,196.6506,196.7679,196.3866,196.5137,10789.0
2024-10-01 13:50:00,200.96,201.34,200.91,201.34,10205.0,196.4941,196.8657,196.4453,196.8657,10205.0
2024-10-01 13:55:00,201.38,202.04,201.38,201.99,16284.0,196.9048,197.5501,196.9048,197.5013,16284.0
2024-10-01 14:00:00,201.92,202.39,201.91,202.02,14114.0,197.4328,197.8924,197.423,197.5306,14114.0
2024-10-01 14:05:00,202.15,202.31,202.06,202.28,14771.0,197.6577,197.8141,197.5697,197.7848,14771.0
2024-10-01 14:10:00,202.28,202.53,202.14,202.48,13988.0,197.7848,198.0293,197.6479,197.9804,13988.0
2024-10-01 14:15:00,202.46,202.74,202.4,202.57,14375.0,197.9608,198.2346,197.9021,198.0684,14375.0
2024-10-01 14:20:00,202.57,202.71,202.49,202.56,17518.0,198.0684,198.2053,197.9901,198.0586,17518.0
2024-10-01 14:25:00,202.63,202.86,202.61,202.86,13843.0,198.127,198.3519,198.1075,198.3519,13843.0
2024-10-01 14:30:00,202.86,203.2,202.81,203.09,21019.0,198.3519,198.6844,198.303,198.5768,21019.0
2024-10-01 14:35:00,203.1,203.12,202.62,202.94,21354.0,198.5866,198.6061,198.1173,198.4301,21354.0
2024-10-01 14:40:00,203.02,203.06,202.77,203.01,8928.0,198.5084,198.5475,198.2639,198.4986,8928.0
2024-10-01 14:45:00,202.95,203.04,202.75,202.75,16636.0,198.4399,198.5279,198.2444,198.2444,16636.0
2024-10-01 14:50:00,202.76,202.96,202.36,202.55,98241.0,198.2541,198.4497,197.863,198.0488,98241.0
2024-10-01 14:55:00,202.57,203.16,202.57,202.79,21683.0,198.0684,198.6453,198.0684,198.2835,21683.0
2024-10-01 15:00:00,202.76,202.88,202.56,202.85,5969.0,198.2541,198.3715,198.0586,198.3421,5969.0
2024-10-01 15:05:00,202.81,202.89,202.57,202.73,14481.0,198.303,198.3813,198.0684,198.2248,14481.0
2024-10-01 15:10:00,202.76,202.77,202.25,202.4,16539.0,198.2541,198.2639,197.7555,197.9021,16539.0
2024-10-01 15:15:00,202.4,202.54,202.15,202.46,19864.0,197.9021,198.039,197.6577,197.9608,19864.0
2024-10-01 15:20:00,202.42,202.75,202.42,202.44,21525.0,197.9217,198.2444,197.9217,197.9413,21525.0
2024-10-01 15:25:00,202.43,202.75,202.26,202.33,26577.0,197.9315,198.2444,197.7653,197.8337,26577.0
2024-10-01 15:30:00,202.24,202.24,201.56,201.58,27832.0,197.7457,197.7457,197.0808,197.1004,27832.0
2024-10-01 15:35:00,201.62,201.67,201.14,201.49,35105.0,197.1395,197.1884,196.6701,197.0124,35105.0
2024-10-01 15:40:00,201.49,201.97,201.46,201.64,40256.0,197.0124,197.4817,196.983,197.159,40256.0
2024-10-01 15:45:00,201.56,201.56,200.96,201.07,40661.0,197.0808,197.0808,196.4941,196.6017,40661.0
2024-10-01 15:50:00,201.11,201.91,201.11,201.55,86254.0,196.6408,197.423,196.6408,197.071,86254.0
2024-10-01 15:55:00,201.53,202.22,200.53,201.6,547927.0,197.0515,197.7261,196.0737,197.1199,547927.0
2024-10-02 09:30:00,202.89,203.5,202.44,203.15,71705.0,198.3813,198.9777,197.9413,198.6355,71705.0
2024-10-02 09:35:00,203.01,203.02,202.36,202.48,21199.0,198.4986,198.5084,197.863,197.9804,21199.0
2024-10-02 09:40:00,202.56,202.56,201.71,201.85,26445.0,198.0586,198.0586,197.2275,197.3644,26445.0
2024-10-02 09:45:00,201.86,203.67,201.86,203.43,22444.0,197.3741,199.1439,197.3741,198.9093,22444.0
2024-10-02 09:50:00,203.49,203.84,203.3,203.78,16705.0,198.9679,199.3101,198.7821,199.2515,16705.0
2024-10-02 09:55:00,203.79,204.0,203.5,203.55,10892.0,199.2613,199.4666,198.9777,199.0266,10892.0
2024-10-02 10:00:00,203.49,204.6,203.48,204.21,19269.0,198.9679,200.0533,198.9581,199.6719,19269.0
2024-10-02 10:05:00,204.22,204.64,204.02,204.4,11138.0,199.6817,200.0924,199.4861,199.8577,11138.0
2024-10-02 10:10:00,204.35,204.66,204.3,204.38,11574.0,199.8088,200.1119,199.7599,199.8381,11574.0
2024-10-02 10:15:00,204.42,205.21,204.34,205.12,19652.0,199.8773,200.6497,199.799,200.5617,19652.0
2024-10-02 10:20:00,205.18,205.36,204.59,204.65,18984.0,200.6204,200.7964,200.0435,200.1021,18984.0
2024-10-02 10:25:00,204.71,205.07,204.63,204.96,11769.0,200.1608,200.5128,200.0826,200.4053,11769.0
2024-10-02 10:30:00,204.99,205.13,204.71,204.73,8608.0,200.4346,200.5715,200.1608,200.1804,8608.0
2024-10-02 10:35:00,204.86,204.95,204.59,204.69,7571.0,200.3075,200.3955,200.0435,200.1413,7571.0
2024-10-02 10:40:00,204.73,205.22,204.73,205.03,17547.0,200.1804,200.6595,200.1804,200.4737,17547.0
2024-10-02 10:45:00,205.03,205.61,204.96,205.6,26272.0,200.4737,201.0408,200.4053,201.031,26272.0
2024-10-02 10:50:00,205.6,205.63,204.85,205.0,63309.0,201.031,201.0604,200.2977,200.4444,63309.0
2024-10-02 10:55:00,205.06,205.16,204.84,204.86,32448.0,200.503,200.6008,200.2879,200.3075,32448.0
2024-10-02 11:00:00,204.89,205.5,204.83,205.38,7456.0,200.3368,200.9333,200.2781,200.8159,7456.0
2024-10-02 11:05:00,205.49,205.49,204.73,205.06,108765.0,200.9235,200.9235,200.1804,200.503,108765.0
2024-10-02 11:10:00,205.09,205.24,204.9,205.18,36303.0,200.5324,200.679,200.3466,200.6204,36303.0
2024-10-02 11:15:00,205.14,205.38,205.06,205.24,28250.0,200.5813,200.8159,200.503,200.679,28250.0
2024-10-02 11:20:00,205.21,205.34,204.56,204.72,42705.0,200.6497,200.7768,200.0141,200.1706,42705.0
2024-10-02 11:25:00,204.65,205.0,204.38,204.99,24321.0,200.1021,200.4444,199.8381,200.4346,24321.0
2024-10-02 11:30:00,205.06,205.59,205.05,205.58,14508.0,200.503,201.0213,200.4933,201.0115,14508.0
2024-10-02 11:35:00,205.61,205.63,205.04,205.1,24881.0,201.0408,201.0604,200.4835,200.5421,24881.0
2024-10-02 11:40:00,205.1,205.39,205.0,205.24,35177.0,200.5421,200.8257,200.4444,200.679,35177.0
2024-10-02 11:45:00,205.25,205.28,204.97,205.07,58672.0,200.6888,200.7181,200.415,200.5128,58672.0
2024-10-02 11:50:00,205.07,205.29,204.87,204.98,146195.0,200.5128,200.7279,200.3173,200.4248,146195.0
2024-10-02 11:55:00,204.95,205.21,204.79,205.17,14584.0,200.3955,200.6497,200.239,200.6106,14584.0
2024-10-02 12:00:00,205.12,205.17,205.0,205.09,5331.0,200.5617,200.6106,200.4444,200.5324,5331.0
2024-10-02 12:05:00,205.16,205.39,205.07,205.39,10794.0,200.6008,200.8257,200.5128,200.8257,10794.0
2024-10-02 12:10:00,205.42,205.71,205.39,205.59,6564.0,200.855,201.1386,200.8257,201.0213,6564.0
2024-10-02 12:15:00,205.66,205.75,205.25,205.28,10228.0,201.0897,201.1777,200.6888,200.7181,10228.0
2024-10-02 12:20:00,205.32,205.59,205.1,205.59,8320.0,200.7573,201.0213,200.5421,201.0213,8320.0
2024-10-02 12:25:00,205.58,205.72,205.4,205.4,8410.0,201.0115,201.1484,200.8355,200.8355,8410.0
2024-10-02 12:30:00,205.42,205.42,204.93,204.96,3339.0,200.855,200.855,200.3759,200.4053,3339.0
2024-10-02 12:35:00,204.92,205.14,204.91,205.03,7298.0,200.3661,200.5813,200.3564,200.4737,7298.0
2024-10-02 12:40:00,205.02,205.03,204.88,204.93,13687.0,200.4639,200.4737,200.327,200.3759,13687.0
2024-10-02 12:45:00,204.9,204.9,204.53,204.56,5099.0,200.3466,200.3466,199.9848,200.0141,5099.0
2024-10-02 12:50:00,204.59,204.66,204.4,204.47,6641.0,200.0435,200.1119,199.8577,199.9261,6641.0
2024-10-02 12:55:00,204.37,204.44,203.97,203.99,9348.0,199.8284,199.8968,199.4373,199.4568,9348.0
2024-10-02 13:00:00,203.91,204.21,203.91,204.09,8980.0,199.3786,199.6719,199.3786,199.5546,8980.0
2024-10-02 13:05:00,204.08,204.13,203.8,203.86,5926.0,199.5448,199.5937,199.271,199.3297,5926.0
2024-10-02 13:10:00,203.88,203.94,203.62,203.84,7438.0,199.3493,199.4079,199.095,199.3101,7438.0
2024-10-02 13:15:00,203.81,203.95,203.78,203.92,7289.0,199.2808,199.4177,199.2515,199.3884,7289.0
2024-10-02 13:20:00,203.9,204.1,203.83,203.9,7577.0,199.3688,199.5644,199.3004,199.3688,7577.0
2024-10-02 13:25:00,203.91,204.41,203.9,204.36,2419.0,199.3786,199.8675,199.3688,199.8186,2419.0
2024-10-02 13:30:00,204.3,204.36,204.07,204.14,8990.0,199.7599,199.8186,199.535,199.6035,8990.0
2024-10-02 13:35:00,204.07,204.49,204.01,204.42,4589.0,199.535,199.9457,199.4764,199.8773,4589.0
2024-10-02 13:40:00,204.46,204.61,204.23,204.31,6672.0,199.9164,200.063,199.6915,199.7697,6672.0
2024-10-02 13:45:00,204.31,204.55,204.26,204.48,5249.0,199.7697,200.0044,199.7208,199.9359,5249.0
2024-10-02 13:50:00,204.58,204.94,204.57,204.91,6278.0,200.0337,200.3857,200.0239,200.3564,6278.0
2024-10-02 13:55:00,204.91,204.97,204.8,204.81,5920.0,200.3564,200.415,200.2488,200.2586,5920.0
2024-10-02 14:00:00,204.79,205.03,204.78,204.87,5209.0,200.239,200.4737,200.2293,200.3173,5209.0
2024-10-02 14:05:00,204.89,205.02,204.77,205.02,4338.0,200.3368,200.4639,200.2195,200.4639,4338.0
2024-10-02 14:10:00,205.06,205.07,204.86,204.88,5097.0,200.503,200.5128,200.3075,200.327,5097.0
2024-10-02 14:15:00,204.92,205.08,204.88,205.08,5790.0,200.3661,200.5226,200.327,200.5226,5790.0
2024-10-02 14:20:00,205.05,205.06,204.64,204.64,8824.0,200.4933,200.503,200.0924,200.0924,8824.0
2024-10-02 14:25:00,204.61,204.74,203.93,204.37,11906.0,200.063,200.1901,199.3981,199.8284,11906.0
2024-10-02 14:30:00,204.21,204.36,204.16,204.35,7530.0,199.6719,199.8186,199.623,199.8088,7530.0
2024-10-02 14:35:00,204.28,204.31,204.12,204.27,4836.0,199.7404,199.7697,199.5839,199.7306,4836.0
2024-10-02 14:40:00,204.28,204.44,204.28,204.44,3121.0,199.7404,199.8968,199.7404,199.8968,3121.0
2024-10-02 14:45:00,204.38,204.43,204.21,204.38,6328.0,199.8381,199.887,199.6719,199.8381,6328.0
2024-10-02 14:50:00,204.4,204.45,204.23,204.4,7938.0,199.8577,199.9066,199.6915,199.8577,7938.0
2024-10-02 14:55:00,204.35,204.49,204.33,204.48,8310.0,199.8088,199.9457,199.7893,199.9359,8310.0
2024-10-02 15:00:00,204.45,204.54,204.4,204.44,10763.0,199.9066,199.9946,199.8577,199.8968,10763.0
2024-10-02 15:05:00,204.42,204.73,204.38,204.65,6048.0,199.8773,200.1804,199.8381,200.1021,6048.0
2024-10-02 15:10:00,204.69,204.69,204.44,204.55,7322.0,200.1413,200.1413,199.8968,200.0044,7322.0
2024-10-02 15:15:00,204.6,204.66,204.29,204.43,9942.0,200.0533,200.1119,199.7501,199.887,9942.0
2024-10-02 15:20:00,204.47,204.56,204.39,204.46,9145.0,199.9261,200.0141,199.8479,199.9164,9145.0
2024-10-02 15:25:00,204.43,204.59,204.38,204.53,10668.0,199.887,200.0435,199.8381,199.9848,10668.0
2024-10-02 15:30:00,204.5,204.51,204.25,204.33,17760.0,199.9555,199.9653,199.711,199.7893,17760.0
2024-10-02 15:35:00,204.31,204.45,204.05,204.16,34532.0,199.7697,199.9066,199.5155,199.623,34532.0
2024-10-02 15:40:00,204.16,204.31,203.93,204.24,26559.0,199.623,199.7697,199.3981,199.7013,26559.0
2024-10-02 15:45:00,204.25,204.34,204.03,204.12,36502.0,199.711,199.799,199.4959,199.5839,36502.0
2024-10-02 15:50:00,204.1,204.1,203.54,203.68,118148.0,199.5644,199.5644,199.0168,199.1537,118148.0
2024-10-02 15:55:00,203.61,203.8,203.07,203.43,239058.0,199.0853,199.271,198.5573,198.9093,239058.0
2024-10-03 09:30:00,200.94,203.08,200.94,203.08,84730.0,196.4746,198.567,196.4746,198.567,84730.0
2024-10-03 09:35:00,203.25,203.26,202.17,202.89,37078.0,198.7333,198.743,197.6773,198.3813,37078.0
2024-10-03 09:40:00,202.85,203.18,202.61,202.96,15241.0,198.3421,198.6648,198.1075,198.4497,15241.0
2024-10-03 09:45:00,202.99,202.99,201.94,202.18,54301.0,198.479,198.479,197.4524,197.687,54301.0
2024-10-03 09:50:00,202.23,202.32,201.72,201.93,3620.0,197.7359,197.8239,197.2373,197.4426,3620.0
2024-10-03 09:55:00,201.98,202.72,201.92,202.41,10830.0,197.4915,198.215,197.4328,197.9119,10830.0
2024-10-03 10:00:00,202.54,203.32,202.5,203.32,16428.0,198.039,198.8017,197.9999,198.8017,16428.0
2024-10-03 10:05:00,203.31,203.44,203.07,203.26,11724.0,198.7919,198.919,198.5573,198.743,11724.0
2024-10-03 10:10:00,203.21,203.27,202.0,202.23,13066.0,198.6941,198.7528,197.511,197.7359,13066.0
2024-10-03 10:15:00,202.63,203.1,202.56,202.83,15212.0,198.127,198.5866,198.0586,198.3226,15212.0
2024-10-03 10:20:00,202.82,202.82,201.51,201.85,8728.0,198.3128,198.3128,197.0319,197.3644,8728.0
2024-10-03 10:25:00,201.88,202.04,201.76,201.94,4790.0,197.3937,197.5501,197.2764,197.4524,4790.0
2024-10-03 10:30:00,201.83,202.84,201.36,202.73,9348.0,197.3448,198.3324,196.8853,198.2248,9348.0
2024-10-03 10:35:00,202.65,202.66,202.13,202.5,4930.0,198.1466,198.1564,197.6381,197.9999,4930.0
2024-10-03 10:40:00,202.54,202.55,201.65,201.97,6556.0,198.039,198.0488,197.1688,197.4817,6556.0
2024-10-03 10:45:00,201.88,202.61,201.8,202.21,6154.0,197.3937,198.1075,197.3155,197.7164,6154.0
2024-10-03 10:50:00,202.48,202.75,202.45,202.46,2595.0,197.9804,198.2444,197.951,197.9608,2595.0
2024-10-03 10:55:00,202.5,202.53,201.61,201.61,4744.0,197.9999,198.0293,197.1297,197.1297,4744.0
2024-10-03 11:00:00,201.56,201.93,201.5,201.52,9751.0,197.0808,197.4426,197.0221,197.0417,9751.0
2024-10-03 11:05:00,201.62,202.13,201.61,202.0,3623.0,197.1395,197.6381,197.1297,197.511,3623.0
2024-10-03 11:10:00,202.06,202.22,201.84,202.22,7306.0,197.5697,197.7261,197.3546,197.7261,7306.0
2024-10-03 11:15:00,202.23,202.23,202.06,202.1,2832.0,197.7359,197.7359,197.5697,197.6088,2832.0
2024-10-03 11:20:00,202.14,202.64,202.02,202.53,4262.0,197.6479,198.1368,197.5306,198.0293,4262.0
2024-10-03 11:25:00,202.45,202.57,202.17,202.51,3231.0,197.951,198.0684,197.6773,198.0097,3231.0
2024-10-03 11:30:00,202.6,203.08,202.46,202.81,4751.0,198.0977,198.567,197.9608,198.303,4751.0
2024-10-03 11:35:00,202.81,202.83,202.64,202.71,3361.0,198.303,198.3226,198.1368,198.2053,3361.0
2024-10-03 11:40:00,202.65,203.05,202.59,202.77,8031.0,198.1466,198.5377,198.0879,198.2639,8031.0
2024-10-03 11:45:00,202.74,202.74,202.45,202.45,2714.0,198.2346,198.2346,197.951,197.951,2714.0
2024-10-03 11:50:00,202.54,202.94,202.51,202.84,5147.0,198.039,198.4301,198.0097,198.3324,5147.0
2024-10-03 11:55:00,202.88,203.0,202.67,202.77,5346.0,198.3715,198.4888,198.1661,198.2639,5346.0
2024-10-03 12:00:00,202.78,202.84,202.61,202.61,4916.0,198.2737,198.3324,198.1075,198.1075,4916.0
2024-10-03 12:05:00,202.67,202.97,202.6,202.76,7254.0,198.1661,198.4595,198.0977,198.2541,7254.0
2024-10-03 12:10:00,202.72,202.88,202.5,202.58,10471.0,198.215,198.3715,197.9999,198.0781,10471.0
2024-10-03 12:15:00,202.58,202.71,202.31,202.52,19080.0,198.0781,198.2053,197.8141,198.0195,19080.0
2024-10-03 12:20:00,202.44,202.73,202.44,202.65,4815.0,197.9413,198.2248,197.9413,198.1466,4815.0
2024-10-03 12:25:00,202.61,202.87,202.57,202.57,6873.0,198.1075,198.3617,198.0684,198.0684,6873.0
2024-10-03 12:30:00,202.56,202.58,201.93,202.2,33213.0,198.0586,198.0781,197.4426,197.7066,33213.0
2024-10-03 12:35:00,202.23,202.32,201.71,201.8,26485.0,197.7359,197.8239,197.2275,197.3155,26485.0
2024-10-03 12:40:00,201.66,201.68,201.05,201.19,23728.0,197.1786,197.1981,196.5821,196.719,23728.0
2024-10-03 12:45:00,201.19,201.23,200.73,200.81,38661.0,196.719,196.7581,196.2693,196.3475,38661.0
2024-10-03 12:50:00,200.83,200.89,200.44,200.68,29765.0,196.367,196.4257,195.9857,196.2204,29765.0
2024-10-03 12:55:00,200.68,201.12,200.62,200.97,33653.0,196.2204,196.6506,196.1617,196.5039,33653.0
2024-10-03 13:00:00,200.85,200.85,200.33,200.53,26264.0,196.3866,196.3866,195.8781,196.0737,26264.0
2024-10-03 13:05:00,200.57,200.84,200.38,200.67,22637.0,196.1128,196.3768,195.927,196.2106,22637.0
2024-10-03 13:10:00,200.62,200.8,200.46,200.69,20885.0,196.1617,196.3377,196.0053,196.2301,20885.0
2024-10-03 13:15:00,200.73,200.78,200.5,200.61,16903.0,196.2693,196.3181,196.0444,196.1519,16903.0
2024-10-03 13:20:00,200.71,201.11,200.71,200.87,16739.0,196.2497,196.6408,196.2497,196.4061,16739.0
2024-10-03 13:25:00,200.86,201.19,200.61,200.61,24025.0,196.3964,196.719,196.1519,196.1519,24025.0
2024-10-03 13:30:00,200.6,200.86,200.58,200.73,23646.0,196.1421,196.3964,196.1226,196.2693,23646.0
2024-10-03 13:35:00,200.75,200.81,200.42,200.43,34003.0,196.2888,196.3475,195.9661,195.9759,34003.0
2024-10-03 13:40:00,200.43,200.73,200.27,200.73,28155.0,195.9759,196.2693,195.8195,196.2693,28155.0
2024-10-03 13:45:00,200.75,200.84,200.56,200.62,17339.0,196.2888,196.3768,196.103,196.1617,17339.0
2024-10-03 13:50:00,200.62,200.96,200.57,200.91,35552.0,196.1617,196.4941,196.1128,196.4453,35552.0
2024-10-03 13:55:00,200.98,201.0,200.46,200.94,32482.0,196.5137,196.5333,196.0053,196.4746,32482.0
2024-10-03 14:00:00,201.03,201.12,200.91,201.06,8371.0,196.5626,196.6506,196.4453,196.5919,8371.0
2024-10-03 14:05:00,201.05,201.29,200.92,200.93,9012.0,196.5821,196.8168,196.455,196.4648,9012.0
2024-10-03 14:10:00,200.96,201.08,200.84,200.93,4363.0,196.4941,196.6115,196.3768,196.4648,4363.0
2024-10-03 14:15:00,200.93,201.06,200.86,201.06,4018.0,196.4648,196.5919,196.3964,196.5919,4018.0
2024-10-03 14:20:00,201.08,201.19,200.65,201.07,12050.0,196.6115,196.719,196.191,196.6017,12050.0
2024-10-03 14:25:00,201.26,201.28,200.93,201.13,4760.0,196.7875,196.807,196.4648,196.6604,4760.0
2024-10-03 14:30:00,201.09,201.12,200.87,201.12,7723.0,196.6213,196.6506,196.4061,196.6506,7723.0
2024-10-03 14:35:00,201.12,201.17,200.95,201.1,8014.0,196.6506,196.6995,196.4844,196.631,8014.0
2024-10-03 14:40:00,201.16,201.25,201.0,201.04,8347.0,196.6897,196.7777,196.5333,196.5724,8347.0
2024-10-03 14:45:00,201.03,201.33,201.02,201.08,28734.0,196.5626,196.8559,196.5528,196.6115,28734.0
2024-10-03 14:50:00,201.13,201.34,200.91,201.12,8391.0,196.6604,196.8657,196.4453,196.6506,8391.0
2024-10-03 14:55:00,201.3,201.3,200.98,201.03,6040.0,196.8266,196.8266,196.5137,196.5626,6040.0
2024-10-03 15:00:00,200.97,200.99,200.79,200.98,17233.0,196.5039,196.5235,196.3279,196.5137,17233.0
2024-10-03 15:05:00,201.01,201.02,200.71,200.92,17066.0,196.543,196.5528,196.2497,196.455,17066.0
2024-10-03 15:10:00,200.87,200.93,200.68,200.8,19633.0,196.4061,196.4648,196.2204,196.3377,19633.0
2024-10-03 15:15:00,200.8,201.03,200.8,201.0,8037.0,196.3377,196.5626,196.3377,196.5333,8037.0
2024-10-03 15:20:00,201.0,201.21,200.98,201.19,9184.0,196.5333,196.7386,196.5137,196.719,9184.0
2024-10-03 15:25:00,201.14,201.19,200.86,200.98,13268.0,196.6701,196.719,196.3964,196.5137,13268.0
2024-10-03 15:30:00,200.96,201.25,200.8,201.2,10345.0,196.4941,196.7777,196.3377,196.7288,10345.0
2024-10-03 15:35:00,201.25,201.34,201.17,201.3,13001.0,196.7777,196.8657,196.6995,196.8266,13001.0
2024-10-03 15:40:00,201.31,201.44,201.16,201.18,18440.0,196.8364,196.9635,196.6897,196.7093,18440.0
2024-10-03 15:45:00,201.28,201.58,201.27,201.56,19364.0,196.807,197.1004,196.7973,197.0808,19364.0
2024-10-03 15:50:00,201.58,201.68,201.29,201.59,39138.0,197.1004,197.1981,196.8168,197.1101,39138.0
2024-10-03 15:55:00,201.64,202.3,201.26,201.67,203387.0,197.159,197.8044,196.7875,197.1884,203387.0
2024-10-04 09:30:00,205.96,206.36,205.39,206.1,90749.0,201.383,201.7741,200.8257,201.5199,90749.0
2024-10-04 09:35:00,206.13,206.25,205.89,206.07,56341.0,201.5493,201.6666,201.3146,201.4906,56341.0
2024-10-04 09:40:00,206.06,206.15,205.7,205.94,37740.0,201.4808,201.5688,201.1288,201.3635,37740.0
2024-10-04 09:45:00,205.99,206.22,205.52,205.85,30889.0,201.4124,201.6373,200.9528,201.2755,30889.0
2024-10-04 09:50:00,205.81,205.83,204.7,204.7,19742.0,201.2364,201.2559,200.151,200.151,19742.0
2024-10-04 09:55:00,204.66,204.69,203.43,203.73,31611.0,200.1119,200.1413,198.9093,199.2026,31611.0
2024-10-04 10:00:00,203.67,204.14,203.48,203.9,10313.0,199.1439,199.6035,198.9581,199.3688,10313.0
2024-10-04 10:05:00,203.85,204.01,202.88,203.12,7546.0,199.3199,199.4764,198.3715,198.6061,7546.0
2024-10-04 10:10:00,202.96,203.79,202.83,203.79,19258.0,198.4497,199.2613,198.3226,199.2613,19258.0
2024-10-04 10:15:00,203.79,204.74,203.78,204.23,11322.0,199.2613,200.1901,199.2515,199.6915,11322.0
2024-10-04 10:20:00,204.27,204.37,203.36,203.36,8231.0,199.7306,199.8284,198.8408,198.8408,8231.0
2024-10-04 10:25:00,203.44,203.45,202.76,202.87,9601.0,198.919,198.9288,198.2541,198.3617,9601.0
2024-10-04 10:30:00,202.77,203.22,202.57,202.83,10907.0,198.2639,198.7039,198.0684,198.3226,10907.0
2024-10-04 10:35:00,202.98,203.09,202.69,202.74,7578.0,198.4693,198.5768,198.1857,198.2346,7578.0
2024-10-04 10:40:00,202.79,203.41,202.79,203.37,4398.0,198.2835,198.8897,198.2835,198.8506,4398.0
2024-10-04 10:45:00,203.44,203.51,203.23,203.46,6642.0,198.919,198.9875,198.7137,198.9386,6642.0
2024-10-04 10:50:00,203.49,203.87,203.49,203.64,4595.0,198.9679,199.3395,198.9679,199.1146,4595.0
2024-10-04 10:55:00,203.76,203.92,203.65,203.92,7089.0,199.2319,199.3884,199.1244,199.3884,7089.0
2024-10-04 11:00:00,203.92,204.35,203.91,204.14,35080.0,199.3884,199.8088,199.3786,199.6035,35080.0
2024-10-04 11:05:00,204.21,204.37,203.92,203.93,16905.0,199.6719,199.8284,199.3884,199.3981,16905.0
2024-10-04 11:10:00,203.94,204.1,203.72,203.74,16330.0,199.4079,199.5644,199.1928,199.2124,16330.0
2024-10-04 11:15:00,203.68,203.89,203.52,203.64,5414.0,199.1537,199.359,198.9973,199.1146,5414.0
2024-10-04 11:20:00,203.57,203.57,202.96,203.23,19870.0,199.0461,199.0461,198.4497,198.7137,19870.0
2024-10-04 11:25:00,203.17,203.17,202.7,202.84,16265.0,198.655,198.655,198.1955,198.3324,16265.0
2024-10-04 11:30:00,202.87,203.05,202.63,203.02,22098.0,198.3617,198.5377,198.127,198.5084,22098.0
2024-10-04 11:35:00,202.97,203.14,202.91,203.11,10946.0,198.4595,198.6257,198.4008,198.5964,10946.0
2024-10-04 11:40:00,203.34,203.48,203.18,203.43,14816.0,198.8213,198.9581,198.6648,198.9093,14816.0
2024-10-04 11:45:00,203.34,203.35,202.67,202.73,22458.0,198.8213,198.831,198.1661,198.2248,22458.0
2024-10-04 11:50:00,202.81,203.51,202.67,203.44,7634.0,198.303,198.9875,198.1661,198.919,7634.0
2024-10-04 11:55:00,203.4,204.11,203.39,204.1,37357.0,198.8799,199.5741,198.8701,199.5644,37357.0
2024-10-04 12:00:00,204.12,204.48,204.1,204.12,16597.0,199.5839,199.9359,199.5644,199.5839,16597.0
2024-10-04 12:05:00,204.22,204.31,203.49,203.53,26676.0,199.6817,199.7697,198.9679,199.007,26676.0
2024-10-04 12:10:00,203.48,204.02,203.47,203.7,11504.0,198.9581,199.4861,198.9484,199.1733,11504.0
2024-10-04 12:15:00,203.68,204.1,203.68,203.79,13274.0,199.1537,199.5644,199.1537,199.2613,13274.0
2024-10-04 12:20:00,203.78,203.95,203.5,203.51,16303.0,199.2515,199.4177,198.9777,198.9875,16303.0
2024-10-04 12:25:00,203.56,203.69,203.46,203.59,5387.0,199.0364,199.1635,198.9386,199.0657,5387.0
2024-10-04 12:30:00,203.48,203.54,203.34,203.39,2750.0,198.9581,199.0168,198.8213,198.8701,2750.0
2024-10-04 12:35:00,203.52,204.16,203.5,204.0,2703.0,198.9973,199.623,198.9777,199.4666,2703.0
2024-10-04 12:40:00,204.0,204.13,203.78,204.13,2582.0,199.4666,199.5937,199.2515,199.5937,2582.0
2024-10-04 12:45:00,204.12,204.22,203.92,204.0,10745.0,199.5839,199.6817,199.3884,199.4666,10745.0
2024-10-04 12:50:00,203.92,204.03,203.48,203.72,2706.0,199.3884,199.4959,198.9581,199.1928,2706.0
2024-10-04 12:55:00,203.78,203.86,203.42,203.53,7118.0,199.2515,199.3297,198.8995,199.007,7118.0
2024-10-04 13:00:00,203.55,203.55,203.29,203.52,9100.0,199.0266,199.0266,198.7724,198.9973,9100.0
2024-10-04 13:05:00,203.43,203.45,203.22,203.22,3723.0,198.9093,198.9288,198.7039,198.7039,3723.0
2024-10-04 13:10:00,203.24,203.45,203.23,203.43,2592.0,198.7235,198.9288,198.7137,198.9093,2592.0
2024-10-04 13:15:00,203.47,203.58,203.41,203.42,2469.0,198.9484,199.0559,198.8897,198.8995,2469.0
2024-10-04 13:20:00,203.52,203.53,203.24,203.38,4803.0,198.9973,199.007,198.7235,198.8604,4803.0
2024-10-04 13:25:00,203.28,203.46,203.22,203.22,4977.0,198.7626,198.9386,198.7039,198.7039,4977.0
2024-10-04 13:30:00,203.22,203.5,203.2,203.21,4583.0,198.7039,198.9777,198.6844,198.6941,4583.0
2024-10-04 13:35:00,203.11,203.21,202.26,202.64,10772.0,198.5964,198.6941,197.7653,198.1368,10772.0
2024-10-04 13:40:00,202.65,203.05,202.65,203.0,633.0,198.1466,198.5377,198.1466,198.4888,633.0
2024-10-04 13:45:00,203.05,203.14,202.83,202.84,6258.0,198.5377,198.6257,198.3226,198.3324,6258.0
2024-10-04 13:50:00,202.77,202.77,202.09,202.11,28855.0,198.2639,198.2639,197.599,197.6186,28855.0
2024-10-04 13:55:00,202.13,202.19,201.9,201.92,6160.0,197.6381,197.6968,197.4133,197.4328,6160.0
2024-10-04 14:00:00,201.94,202.06,201.75,201.81,13200.0,197.4524,197.5697,197.2666,197.3253,13200.0
2024-10-04 14:05:00,201.81,201.88,201.7,201.81,9539.0,197.3253,197.3937,197.2177,197.3253,9539.0
2024-10-04 14:10:00,201.75,201.83,201.49,201.63,9628.0,197.2666,197.3448,197.0124,197.1493,9628.0
2024-10-04 14:15:00,201.68,201.8,201.51,201.73,19557.0,197.1981,197.3155,197.0319,197.247,19557.0
2024-10-04 14:20:00,201.78,201.81,201.57,201.62,44467.0,197.2959,197.3253,197.0906,197.1395,44467.0
2024-10-04 14:25:00,201.61,201.83,201.51,201.6,26741.0,197.1297,197.3448,197.0319,197.1199,26741.0
2024-10-04 14:30:00,201.59,201.85,201.47,201.85,11915.0,197.1101,197.3644,196.9928,197.3644,11915.0
2024-10-04 14:35:00,201.82,201.84,201.4,201.52,10324.0,197.335,197.3546,196.9244,197.0417,10324.0
2024-10-04 14:40:00,201.47,201.61,201.34,201.38,15580.0,196.9928,197.1297,196.8657,196.9048,15580.0
2024-10-04 14:45:00,201.45,201.53,201.39,201.5,12229.0,196.9733,197.0515,196.9146,197.0221,12229.0
2024-10-04 14:50:00,201.5,201.69,201.42,201.42,57789.0,197.0221,197.2079,196.9439,196.9439,57789.0
2024-10-04 14:55:00,201.5,201.8,201.49,201.7,18857.0,197.0221,197.3155,197.0124,197.2177,18857.0
2024-10-04 15:00:00,201.65,201.78,201.54,201.71,6910.0,197.1688,197.2959,197.0613,197.2275,6910.0
2024-10-04 15:05:00,201.75,201.86,201.67,201.71,14234.0,197.2666,197.3741,197.1884,197.2275,14234.0
2024-10-04 15:10:00,201.78,201.81,201.65,201.73,10762.0,197.2959,197.3253,197.1688,197.247,10762.0
2024-10-04 15:15:00,201.71,202.17,201.67,202.17,13341.0,197.2275,197.6773,197.1884,197.6773,13341.0
2024-10-04 15:20:00,202.17,202.69,202.17,202.64,14692.0,197.6773,198.1857,197.6773,198.1368,14692.0
2024-10-04 15:25:00,202.64,202.64,202.47,202.56,18891.0,198.1368,198.1368,197.9706,198.0586,18891.0
2024-10-04 15:30:00,202.51,203.0,202.5,203.0,11582.0,198.0097,198.4888,197.9999,198.4888,11582.0
2024-10-04 15:35:00,202.98,203.0,202.46,202.54,29336.0,198.4693,198.4888,197.9608,198.039,29336.0
2024-10-04 15:40:00,202.63,202.96,202.63,202.95,18748.0,198.127,198.4497,198.127,198.4399,18748.0
2024-10-04 15:45:00,202.93,202.94,202.59,202.68,19211.0,198.4204,198.4301,198.0879,198.1759,19211.0
2024-10-04 15:50:00,202.65,202.77,202.35,202.64,81014.0,198.1466,198.2639,197.8533,198.1368,81014.0
2024-10-04 15:55:00,202.61,202.85,202.43,202.69,229512.0,198.1075,198.3421,197.9315,198.1857,229512.0
2024-10-07 09:30:00,200.28,201.47,200.28,200.89,49016.0,195.8293,196.9928,195.8293,196.4257,49016.0
2024-10-07 09:35:00,201.04,201.86,200.91,201.76,16790.0,196.5724,197.3741,196.4453,197.2764,16790.0
2024-10-07 09:40:00,201.74,201.95,201.39,201.43,44391.0,197.2568,197.4621,196.9146,196.9537,44391.0
2024-10-07 09:45:00,201.24,202.09,201.06,202.04,10115.0,196.7679,197.599,196.5919,197.5501,10115.0
2024-10-07 09:50:00,201.99,202.07,201.62,201.89,28541.0,197.5013,197.5795,197.1395,197.4035,28541.0
2024-10-07 09:55:00,201.87,202.33,201.7,201.81,17869.0,197.3839,197.8337,197.2177,197.3253,17869.0
2024-10-07 10:00:00,201.84,202.39,201.74,202.33,31791.0,197.3546,197.8924,197.2568,197.8337,31791.0
2024-10-07 10:05:00,202.35,202.46,201.72,201.96,14805.0,197.8533,197.9608,197.2373,197.4719,14805.0
2024-10-07 10:10:00,201.85,202.37,201.84,202.34,4866.0,197.3644,197.8728,197.3546,197.8435,4866.0
2024-10-07 10:15:00,202.4,202.73,202.35,202.57,23312.0,197.9021,198.2248,197.8533,198.0684,23312.0
2024-10-07 10:20:00,202.59,202.61,202.26,202.55,7121.0,198.0879,198.1075,197.7653,198.0488,7121.0
2024-10-07 10:25:00,202.5,202.62,202.45,202.58,8539.0,197.9999,198.1173,197.951,198.0781,8539.0
2024-10-07 10:30:00,202.56,202.57,202.29,202.38,18357.0,198.0586,198.0684,197.7946,197.8826,18357.0
2024-10-07 10:35:00,202.38,202.44,202.17,202.19,17524.0,197.8826,197.9413,197.6773,197.6968,17524.0
2024-10-07 10:40:00,202.19,202.2,201.87,201.93,7647.0,197.6968,197.7066,197.3839,197.4426,7647.0
2024-10-07 10:45:00,201.87,202.22,201.81,202.22,3295.0,197.3839,197.7261,197.3253,197.7261,3295.0
2024-10-07 10:50:00,202.15,202.47,202.15,202.36,3370.0,197.6577,197.9706,197.6577,197.863,3370.0
2024-10-07 10:55:00,202.35,202.78,202.35,202.47,6063.0,197.8533,198.2737,197.8533,197.9706,6063.0
2024-10-07 11:00:00,202.39,202.39,202.06,202.29,7795.0,197.8924,197.8924,197.5697,197.7946,7795.0
2024-10-07 11:05:00,202.31,202.54,202.16,202.46,8436.0,197.8141,198.039,197.6675,197.9608,8436.0
2024-10-07 11:10:00,202.56,202.74,202.28,202.34,21645.0,198.0586,198.2346,197.7848,197.8435,21645.0
2024-10-07 11:15:00,202.23,202.28,201.97,202.24,13177.0,197.7359,197.7848,197.4817,197.7457,13177.0
2024-10-07 11:20:00,202.2,202.21,201.89,201.96,10519.0,197.7066,197.7164,197.4035,197.4719,10519.0
2024-10-07 11:25:00,201.97,202.09,201.81,201.84,6640.0,197.4817,197.599,197.3253,197.3546,6640.0
2024-10-07 11:30:00,201.9,202.07,201.8,202.07,12033.0,197.4133,197.5795,197.3155,197.5795,12033.0
2024-10-07 11:35:00,201.94,201.94,201.68,201.68,2700.0,197.4524,197.4524,197.1981,197.1981,2700.0
2024-10-07 11:40:00,201.83,201.91,201.57,201.57,3841.0,197.3448,197.423,197.0906,197.0906,3841.0
2024-10-07 11:45:00,201.59,201.64,201.43,201.44,11033.0,197.1101,197.159,196.9537,196.9635,11033.0
2024-10-07 11:50:00,201.44,201.47,201.31,201.47,7575.0,196.9635,196.9928,196.8364,196.9928,7575.0
2024-10-07 11:55:00,201.44,201.44,201.27,201.33,4679.0,196.9635,196.9635,196.7973,196.8559,4679.0
2024-10-07 12:00:00,201.29,201.43,201.09,201.35,5663.0,196.8168,196.9537,196.6213,196.8755,5663.0
2024-10-07 12:05:00,201.35,201.38,201.18,201.21,6100.0,196.8755,196.9048,196.7093,196.7386,6100.0
2024-10-07 12:10:00,201.21,201.29,200.89,201.29,9663.0,196.7386,196.8168,196.4257,196.8168,9663.0
2024-10-07 12:15:00,201.24,201.52,201.24,201.44,4055.0,196.7679,197.0417,196.7679,196.9635,4055.0
2024-10-07 12:20:00,201.41,201.52,201.38,201.51,4165.0,196.9341,197.0417,196.9048,197.0319,4165.0
2024-10-07 12:25:00,201.52,201.52,201.28,201.34,8330.0,197.0417,197.0417,196.807,196.8657,8330.0
2024-10-07 12:30:00,201.4,201.52,201.31,201.44,4475.0,196.9244,197.0417,196.8364,196.9635,4475.0
2024-10-07 12:35:00,201.49,201.56,201.49,201.5,1859.0,197.0124,197.0808,197.0124,197.0221,1859.0
2024-10-07 12:40:00,201.48,201.55,201.28,201.29,9009.0,197.0026,197.071,196.807,196.8168,9009.0
2024-10-07 12:45:00,201.3,201.46,201.19,201.39,6358.0,196.8266,196.983,196.719,196.9146,6358.0
2024-10-07 12:50:00,201.36,201.56,201.32,201.53,4265.0,196.8853,197.0808,196.8461,197.0515,4265.0
2024-10-07 12:55:00,201.52,201.63,201.37,201.62,4898.0,197.0417,197.1493,196.895,197.1395,4898.0
2024-10-07 13:00:00,201.66,201.68,201.51,201.53,26555.0,197.1786,197.1981,197.0319,197.0515,26555.0
2024-10-07 13:05:00,201.52,201.56,201.39,201.45,11599.0,197.0417,197.0808,196.9146,196.9733,11599.0
2024-10-07 13:10:00,201.5,201.59,201.45,201.58,6092.0,197.0221,197.1101,196.9733,197.1004,6092.0
2024-10-07 13:15:00,201.57,201.75,201.54,201.74,53563.0,197.0906,197.2666,197.0613,197.2568,53563.0
2024-10-07 13:20:00,201.68,201.76,201.51,201.54,8363.0,197.1981,197.2764,197.0319,197.0613,8363.0
2024-10-07 13:25:00,201.6,201.76,201.52,201.54,4399.0,197.1199,197.2764,197.0417,197.0613,4399.0
2024-10-07 13:30:00,201.47,201.63,201.39,201.49,4468.0,196.9928,197.1493,196.9146,197.0124,4468.0
2024-10-07 13:35:00,201.54,201.68,201.53,201.59,4573.0,197.0613,197.1981,197.0515,197.1101,4573.0
2024-10-07 13:40:00,201.56,202.0,201.45,201.95,21213.0,197.0808,197.511,196.9733,197.4621,21213.0
2024-10-07 13:45:00,201.95,201.96,201.79,201.87,4801.0,197.4621,197.4719,197.3057,197.3839,4801.0
2024-10-07 13:50:00,201.8,201.94,201.7,201.93,3395.0,197.3155,197.4524,197.2177,197.4426,3395.0
2024-10-07 13:55:00,201.89,201.89,201.71,201.75,3331.0,197.4035,197.4035,197.2275,197.2666,3331.0
2024-10-07 14:00:00,201.73,201.73,200.93,200.93,7799.0,197.247,197.247,196.4648,196.4648,7799.0
2024-10-07 14:05:00,200.99,201.26,200.86,201.21,12112.0,196.5235,196.7875,196.3964,196.7386,12112.0
2024-10-07 14:10:00,201.24,201.52,201.19,201.48,2867.0,196.7679,197.0417,196.719,197.0026,2867.0
2024-10-07 14:15:00,201.5,201.55,201.42,201.45,5344.0,197.0221,197.071,196.9439,196.9733,5344.0
2024-10-07 14:20:00,201.51,201.56,201.43,201.48,5062.0,197.0319,197.0808,196.9537,197.0026,5062.0
2024-10-07 14:25:00,201.44,201.57,201.35,201.36,8268.0,196.9635,197.0906,196.8755,196.8853,8268.0
2024-10-07 14:30:00,201.28,201.32,200.57,201.13,21810.0,196.807,196.8461,196.1128,196.6604,21810.0
2024-10-07 14:35:00,200.97,201.1,200.74,200.92,6077.0,196.5039,196.631,196.279,196.455,6077.0
2024-10-07 14:40:00,200.93,201.11,200.65,200.65,7900.0,196.4648,196.6408,196.191,196.191,7900.0
2024-10-07 14:45:00,200.62,200.66,200.0,200.19,19107.0,196.1617,196.2008,195.5555,195.7413,19107.0
2024-10-07 14:50:00,200.17,200.43,200.16,200.21,7093.0,195.7217,195.9759,195.7119,195.7608,7093.0
2024-10-07 14:55:00,200.25,200.3,199.67,199.73,14097.0,195.7999,195.8488,195.2328,195.2915,14097.0
2024-10-07 15:00:00,199.75,200.17,199.69,200.17,19682.0,195.311,195.7217,195.2524,195.7217,19682.0
2024-10-07 15:05:00,200.11,200.42,200.07,200.31,14168.0,195.663,195.9661,195.6239,195.8586,14168.0
2024-10-07 15:10:00,200.3,200.35,200.03,200.15,12871.0,195.8488,195.8977,195.5848,195.7021,12871.0
2024-10-07 15:15:00,200.11,200.27,200.0,200.16,12137.0,195.663,195.8195,195.5555,195.7119,12137.0
2024-10-07 15:20:00,200.16,200.44,200.05,200.16,11721.0,195.7119,195.9857,195.6044,195.7119,11721.0
2024-10-07 15:25:00,200.16,200.23,200.04,200.15,10613.0,195.7119,195.7804,195.5946,195.7021,10613.0
2024-10-07 15:30:00,200.17,200.26,199.93,200.24,24876.0,195.7217,195.8097,195.487,195.7901,24876.0
2024-10-07 15:35:00,200.34,200.44,200.09,200.43,18616.0,195.8879,195.9857,195.6435,195.9759,18616.0
2024-10-07 15:40:00,200.46,200.53,200.16,200.48,21727.0,196.0053,196.0737,195.7119,196.0248,21727.0
2024-10-07 15:45:00,200.43,200.85,200.25,200.76,21584.0,195.9759,196.3866,195.7999,196.2986,21584.0
2024-10-07 15:50:00,200.82,201.25,200.73,201.13,46371.0,196.3573,196.7777,196.2693,196.6604,46371.0
2024-10-07 15:55:00,201.28,201.38,201.11,201.33,128976.0,196.807,196.9048,196.6408,196.8559,128976.0
2024-10-08 09:30:00,200.99,201.23,199.4,199.4,85067.0,196.5235,196.7581,194.9688,194.9688,85067.0
2024-10-08 09:35:00,199.65,199.79,199.5,199.5,7327.0,195.2133,195.3501,195.0666,195.0666,7327.0
2024-10-08 09:40:00,199.37,199.87,199.24,199.67,9770.0,194.9395,195.4284,194.8124,195.2328,9770.0
2024-10-08 09:45:00,199.7,200.15,199.66,200.0,41270.0,195.2621,195.7021,195.223,195.5555,41270.0
2024-10-08 09:50:00,200.09,200.25,199.71,200.09,7819.0,195.6435,195.7999,195.2719,195.6435,7819.0
2024-10-08 09:55:00,200.05,200.2,199.73,200.06,13204.0,195.6044,195.751,195.2915,195.6141,13204.0
2024-10-08 10:00:00,200.15,200.41,199.73,200.1,32776.0,195.7021,195.9564,195.2915,195.6533,32776.0
2024-10-08 10:05:00,199.98,199.99,199.61,199.7,12289.0,195.5359,195.5457,195.1741,195.2621,12289.0
2024-10-08 10:10:00,199.82,200.18,199.76,199.91,16481.0,195.3795,195.7315,195.3208,195.4675,16481.0
2024-10-08 10:15:00,199.91,200.01,199.58,199.78,10864.0,195.4675,195.5653,195.1448,195.3404,10864.0
2024-10-08 10:20:00,199.87,200.0,199.59,199.68,15787.0,195.4284,195.5555,195.1546,195.2426,15787.0
2024-10-08 10:25:00,199.68,200.62,199.67,200.48,65834.0,195.2426,196.1617,195.2328,196.0248,65834.0
2024-10-08 10:30:00,200.45,200.61,200.15,200.54,27488.0,195.9955,196.1519,195.7021,196.0835,27488.0
2024-10-08 10:35:00,200.5,200.6,200.18,200.25,15303.0,196.0444,196.1421,195.7315,195.7999,15303.0
2024-10-08 10:40:00,200.25,201.37,200.23,201.28,51406.0,195.7999,196.895,195.7804,196.807,51406.0
2024-10-08 10:45:00,201.29,201.67,201.15,201.47,23167.0,196.8168,197.1884,196.6799,196.9928,23167.0
2024-10-08 10:50:00,201.53,201.76,201.37,201.37,11515.0,197.0515,197.2764,196.895,196.895,11515.0
2024-10-08 10:55:00,201.46,201.62,201.32,201.35,15455.0,196.983,197.1395,196.8461,196.8755,15455.0
2024-10-08 11:00:00,201.39,202.21,201.34,202.16,44483.0,196.9146,197.7164,196.8657,197.6675,44483.0
2024-10-08 11:05:00,202.16,202.32,202.02,202.21,31563.0,197.6675,197.8239,197.5306,197.7164,31563.0
2024-10-08 11:10:00,202.18,202.18,201.73,202.09,94502.0,197.687,197.687,197.247,197.599,94502.0
2024-10-08 11:15:00,202.09,202.18,201.88,202.09,14902.0,197.599,197.687,197.3937,197.599,14902.0
2024-10-08 11:20:00,202.06,202.33,202.04,202.13,17515.0,197.5697,197.8337,197.5501,197.6381,17515.0
2024-10-08 11:25:00,202.13,202.29,202.04,202.22,9097.0,197.6381,197.7946,197.5501,197.7261,9097.0
2024-10-08 11:30:00,202.29,202.59,202.19,202.25,16356.0,197.7946,198.0879,197.6968,197.7555,16356.0
2024-10-08 11:35:00,202.21,202.65,202.21,202.56,10499.0,197.7164,198.1466,197.7164,198.0586,10499.0
2024-10-08 11:40:00,202.62,202.86,202.58,202.62,17694.0,198.1173,198.3519,198.0781,198.1173,17694.0
2024-10-08 11:45:00,202.66,202.78,202.37,202.51,14243.0,198.1564,198.2737,197.8728,198.0097,14243.0
2024-10-08 11:50:00,202.42,203.0,202.4,202.98,16007.0,197.9217,198.4888,197.9021,198.4693,16007.0
2024-10-08 11:55:00,202.97,203.13,202.85,203.12,14898.0,198.4595,198.6159,198.3421,198.6061,14898.0
2024-10-08 12:00:00,203.12,203.18,202.71,202.93,11431.0,198.6061,198.6648,198.2053,198.4204,11431.0
2024-10-08 12:05:00,202.95,203.13,202.85,203.13,5894.0,198.4399,198.6159,198.3421,198.6159,5894.0
2024-10-08 12:10:00,203.15,203.22,203.02,203.05,23107.0,198.6355,198.7039,198.5084,198.5377,23107.0
2024-10-08 12:15:00,203.02,203.12,202.92,202.99,7117.0,198.5084,198.6061,198.4106,198.479,7117.0
2024-10-08 12:20:00,202.99,202.99,202.72,202.9,10222.0,198.479,198.479,198.215,198.391,10222.0
2024-10-08 12:25:00,202.91,203.22,202.91,203.22,4546.0,198.4008,198.7039,198.4008,198.7039,4546.0
2024-10-08 12:30:00,203.21,203.25,202.95,202.98,19558.0,198.6941,198.7333,198.4399,198.4693,19558.0
2024-10-08 12:35:00,203.0,203.1,202.88,202.95,15812.0,198.4888,198.5866,198.3715,198.4399,15812.0
2024-10-08 12:40:00,203.01,203.09,202.97,202.97,5329.0,198.4986,198.5768,198.4595,198.4595,5329.0
2024-10-08 12:45:00,203.01,203.11,202.78,202.91,8700.0,198.4986,198.5964,198.2737,198.4008,8700.0
2024-10-08 12:50:00,202.87,203.07,202.84,203.05,7357.0,198.3617,198.5573,198.3324,198.5377,7357.0
2024-10-08 12:55:00,203.06,203.11,202.62,202.62,30001.0,198.5475,198.5964,198.1173,198.1173,30001.0
2024-10-08 13:00:00,202.63,202.67,202.1,202.1,37040.0,198.127,198.1661,197.6088,197.6088,37040.0
2024-10-08 13:05:00,202.09,202.1,201.65,201.85,21293.0,197.599,197.6088,197.1688,197.3644,21293.0
2024-10-08 13:10:00,201.87,202.25,201.78,202.25,47284.0,197.3839,197.7555,197.2959,197.7555,47284.0
2024-10-08 13:15:00,202.24,202.24,201.97,202.23,20783.0,197.7457,197.7457,197.4817,197.7359,20783.0
2024-10-08 13:20:00,202.23,202.34,202.15,202.24,30534.0,197.7359,197.8435,197.6577,197.7457,30534.0
2024-10-08 13:25:00,202.24,202.49,202.23,202.38,12908.0,197.7457,197.9901,197.7359,197.8826,12908.0
2024-10-08 13:30:00,202.33,202.53,202.23,202.5,15437.0,197.8337,198.0293,197.7359,197.9999,15437.0
2024-10-08 13:35:00,202.53,202.54,202.4,202.5,13323.0,198.0293,198.039,197.9021,197.9999,13323.0
2024-10-08 13:40:00,202.45,202.62,202.43,202.43,14306.0,197.951,198.1173,197.9315,197.9315,14306.0
2024-10-08 13:45:00,202.41,202.41,201.99,202.05,23009.0,197.9119,197.9119,197.5013,197.5599,23009.0
2024-10-08 13:50:00,201.99,202.35,201.9,202.27,12382.0,197.5013,197.8533,197.4133,197.775,12382.0
2024-10-08 13:55:00,202.17,202.58,202.17,202.46,12025.0,197.6773,198.0781,197.6773,197.9608,12025.0
2024-10-08 14:00:00,202.44,202.52,202.39,202.44,4424.0,197.9413,198.0195,197.8924,197.9413,4424.0
2024-10-08 14:05:00,202.48,202.55,202.33,202.44,26060.0,197.9804,198.0488,197.8337,197.9413,26060.0
2024-10-08 14:10:00,202.45,202.59,202.24,202.33,11694.0,197.951,198.0879,197.7457,197.8337,11694.0
2024-10-08 14:15:00,202.23,202.42,202.19,202.33,11444.0,197.7359,197.9217,197.6968,197.8337,11444.0
2024-10-08 14:20:00,202.33,202.47,202.2,202.31,7390.0,197.8337,197.9706,197.7066,197.8141,7390.0
2024-10-08 14:25:00,202.28,202.33,202.18,202.25,5426.0,197.7848,197.8337,197.687,197.7555,5426.0
2024-10-08 14:30:00,202.29,202.45,202.15,202.4,16593.0,197.7946,197.951,197.6577,197.9021,16593.0
2024-10-08 14:35:00,202.46,202.8,202.42,202.66,11179.0,197.9608,198.2933,197.9217,198.1564,11179.0
2024-10-08 14:40:00,202.66,202.71,202.34,202.48,9262.0,198.1564,198.2053,197.8435,197.9804,9262.0
2024-10-08 14:45:00,202.46,202.49,202.36,202.43,9708.0,197.9608,197.9901,197.863,197.9315,9708.0
2024-10-08 14:50:00,202.41,202.45,202.33,202.37,12746.0,197.9119,197.951,197.8337,197.8728,12746.0
2024-10-08 14:55:00,202.39,202.69,202.35,202.67,10995.0,197.8924,198.1857,197.8533,198.1661,10995.0
2024-10-08 15:00:00,202.68,202.68,202.37,202.43,12782.0,198.1759,198.1759,197.8728,197.9315,12782.0
2024-10-08 15:05:00,202.43,202.65,202.42,202.62,9655.0,197.9315,198.1466,197.9217,198.1173,9655.0
2024-10-08 15:10:00,202.54,202.69,202.5,202.51,8785.0,198.039,198.1857,197.9999,198.0097,8785.0
2024-10-08 15:15:00,202.55,202.82,202.54,202.81,16422.0,198.0488,198.3128,198.039,198.303,16422.0
2024-10-08 15:20:00,202.79,202.97,202.77,202.97,11364.0,198.2835,198.4595,198.2639,198.4595,11364.0
2024-10-08 15:25:00,202.95,202.95,202.69,202.72,7844.0,198.4399,198.4399,198.1857,198.215,7844.0
2024-10-08 15:30:00,202.68,202.83,202.61,202.71,19127.0,198.1759,198.3226,198.1075,198.2053,19127.0
2024-10-08 15:35:00,202.71,202.82,202.69,202.77,25637.0,198.2053,198.3128,198.1857,198.2639,25637.0
2024-10-08 15:40:00,202.74,202.77,202.53,202.72,43927.0,198.2346,198.2639,198.0293,198.215,43927.0
2024-10-08 15:45:00,202.72,202.72,202.39,202.55,44590.0,198.215,198.215,197.8924,198.0488,44590.0
2024-10-08 15:50:00,202.54,202.65,202.32,202.63,74278.0,198.039,198.1466,197.8239,198.127,74278.0
2024-10-08 15:55:00,202.61,202.62,201.99,202.22,202848.0,198.1075,198.1173,197.5013,197.7261,202848.0
2024-10-09 09:30:00,201.55,202.33,201.38,201.64,33470.0,197.071,197.8337,196.9048,197.159,33470.0
2024-10-09 09:35:00,201.57,202.04,201.55,202.0,6830.0,197.0906,197.5501,197.071,197.511,6830.0
2024-10-09 09:40:00,202.03,202.56,202.02,202.55,5931.0,197.5404,198.0586,197.5306,198.0488,5931.0
2024-10-09 09:45:00,202.6,203.21,202.58,202.94,18223.0,198.0977,198.6941,198.0781,198.4301,18223.0
2024-10-09 09:50:00,202.83,203.01,202.45,202.75,10947.0,198.3226,198.4986,197.951,198.2444,10947.0
2024-10-09 09:55:00,202.75,203.24,202.56,203.24,14266.0,198.2444,198.7235,198.0586,198.7235,14266.0
2024-10-09 10:00:00,203.18,203.32,202.8,202.91,36272.0,198.6648,198.8017,198.2933,198.4008,36272.0
2024-10-09 10:05:00,202.78,203.19,202.68,203.19,15135.0,198.2737,198.6746,198.1759,198.6746,15135.0
2024-10-09 10:10:00,203.16,203.35,203.08,203.08,16396.0,198.6453,198.831,198.567,198.567,16396.0
2024-10-09 10:15:00,203.19,203.45,203.12,203.22,4564.0,198.6746,198.9288,198.6061,198.7039,4564.0
2024-10-09 10:20:00,203.22,203.35,202.95,203.21,3559.0,198.7039,198.831,198.4399,198.6941,3559.0
2024-10-09 10:25:00,203.14,203.37,202.99,203.03,3881.0,198.6257,198.8506,198.479,198.5181,3881.0
2024-10-09 10:30:00,202.92,203.14,202.78,203.03,4953.0,198.4106,198.6257,198.2737,198.5181,4953.0
2024-10-09 10:35:00,203.03,203.35,202.91,203.32,11478.0,198.5181,198.831,198.4008,198.8017,11478.0
2024-10-09 10:40:00,203.24,203.36,203.12,203.13,9081.0,198.7235,198.8408,198.6061,198.6159,9081.0
2024-10-09 10:45:00,203.26,203.34,202.86,202.89,7947.0,198.743,198.8213,198.3519,198.3813,7947.0
2024-10-09 10:50:00,202.89,203.07,202.75,202.75,5555.0,198.3813,198.5573,198.2444,198.2444,5555.0
2024-10-09 10:55:00,202.75,203.32,202.75,203.31,7275.0,198.2444,198.8017,198.2444,198.7919,7275.0
2024-10-09 11:00:00,203.26,203.71,203.06,203.15,15522.0,198.743,199.183,198.5475,198.6355,15522.0
2024-10-09 11:05:00,203.13,203.52,203.13,203.32,11035.0,198.6159,198.9973,198.6159,198.8017,11035.0
2024-10-09 11:10:00,203.41,204.64,203.31,204.52,56019.0,198.8897,200.0924,198.7919,199.975,56019.0
2024-10-09 11:15:00,204.43,204.9,204.04,204.78,42338.0,199.887,200.3466,199.5057,200.2293,42338.0
2024-10-09 11:20:00,204.78,205.07,204.51,204.52,38073.0,200.2293,200.5128,199.9653,199.975,38073.0
2024-10-09 11:25:00,204.48,204.48,204.1,204.3,23215.0,199.9359,199.9359,199.5644,199.7599,23215.0
2024-10-09 11:30:00,204.36,204.81,204.26,204.75,12396.0,199.8186,200.2586,199.7208,200.1999,12396.0
2024-10-09 11:35:00,204.75,205.12,204.75,205.0,12977.0,200.1999,200.5617,200.1999,200.4444,12977.0
2024-10-09 11:40:00,205.0,205.5,204.99,205.11,45090.0,200.4444,200.9333,200.4346,200.5519,45090.0
2024-10-09 11:45:00,205.1,205.33,204.94,205.14,6211.0,200.5421,200.767,200.3857,200.5813,6211.0
2024-10-09 11:50:00,205.2,205.29,205.06,205.22,7292.0,200.6399,200.7279,200.503,200.6595,7292.0
2024-10-09 11:55:00,205.17,205.2,205.04,205.16,8393.0,200.6106,200.6399,200.4835,200.6008,8393.0
2024-10-09 12:00:00,205.18,205.18,204.37,204.38,6587.0,200.6204,200.6204,199.8284,199.8381,6587.0
2024-10-09 12:05:00,204.35,204.63,204.32,204.52,5309.0,199.8088,200.0826,199.7795,199.975,5309.0
2024-10-09 12:10:00,204.56,204.86,204.37,204.38,8895.0,200.0141,200.3075,199.8284,199.8381,8895.0
2024-10-09 12:15:00,204.4,204.43,204.1,204.1,14883.0,199.8577,199.887,199.5644,199.5644,14883.0
2024-10-09 12:20:00,204.09,204.59,204.09,204.54,21351.0,199.5546,200.0435,199.5546,199.9946,21351.0
2024-10-09 12:25:00,204.49,204.7,204.36,204.67,9180.0,199.9457,200.151,199.8186,200.1217,9180.0
2024-10-09 12:30:00,204.58,204.77,204.58,204.63,14466.0,200.0337,200.2195,200.0337,200.0826,14466.0
2024-10-09 12:35:00,204.65,204.68,204.47,204.49,5581.0,200.1021,200.1315,199.9261,199.9457,5581.0
2024-10-09 12:40:00,204.5,204.66,204.47,204.56,7184.0,199.9555,200.1119,199.9261,200.0141,7184.0
2024-10-09 12:45:00,204.61,204.64,204.4,204.45,9753.0,200.063,200.0924,199.8577,199.9066,9753.0
2024-10-09 12:50:00,204.43,204.43,203.79,203.79,7868.0,199.887,199.887,199.2613,199.2613,7868.0
2024-10-09 12:55:00,203.96,204.09,203.79,204.05,5496.0,199.4275,199.5546,199.2613,199.5155,5496.0
2024-10-09 13:00:00,203.96,204.36,203.89,204.03,17076.0,199.4275,199.8186,199.359,199.4959,17076.0
2024-10-09 13:05:00,204.03,204.12,204.0,204.1,6932.0,199.4959,199.5839,199.4666,199.5644,6932.0
2024-10-09 13:10:00,204.09,204.34,204.05,204.31,4914.0,199.5546,199.799,199.5155,199.7697,4914.0
2024-10-09 13:15:00,204.26,204.68,204.26,204.47,5865.0,199.7208,200.1315,199.7208,199.9261,5865.0
2024-10-09 13:20:00,204.47,204.68,204.47,204.65,6896.0,199.9261,200.1315,199.9261,200.1021,6896.0
2024-10-09 13:25:00,204.65,204.65,204.31,204.32,5061.0,200.1021,200.1021,199.7697,199.7795,5061.0
2024-10-09 13:30:00,204.28,204.51,204.18,204.27,18883.0,199.7404,199.9653,199.6426,199.7306,18883.0
2024-10-09 13:35:00,204.27,204.41,204.09,204.41,5376.0,199.7306,199.8675,199.5546,199.8675,5376.0
2024-10-09 13:40:00,204.39,204.52,204.31,204.31,7717.0,199.8479,199.975,199.7697,199.7697,7717.0
2024-10-09 13:45:00,204.36,204.39,204.22,204.25,2743.0,199.8186,199.8479,199.6817,199.711,2743.0
2024-10-09 13:50:00,204.21,204.22,203.5,203.99,6462.0,199.6719,199.6817,198.9777,199.4568,6462.0
2024-10-09 13:55:00,204.04,204.18,203.93,204.15,2441.0,199.5057,199.6426,199.3981,199.6133,2441.0
2024-10-09 14:00:00,204.2,204.41,204.07,204.35,6071.0,199.6621,199.8675,199.535,199.8088,6071.0
2024-10-09 14:05:00,204.41,204.59,204.39,204.39,9275.0,199.8675,200.0435,199.8479,199.8479,9275.0
2024-10-09 14:10:00,204.36,204.37,203.98,204.25,13742.0,199.8186,199.8284,199.447,199.711,13742.0
2024-10-09 14:15:00,204.24,204.26,204.1,204.13,14339.0,199.7013,199.7208,199.5644,199.5937,14339.0
2024-10-09 14:20:00,204.13,204.27,203.94,204.18,14379.0,199.5937,199.7306,199.4079,199.6426,14379.0
2024-10-09 14:25:00,204.27,204.85,204.24,204.73,11024.0,199.7306,200.2977,199.7013,200.1804,11024.0
2024-10-09 14:30:00,204.71,204.75,204.22,204.22,8708.0,200.1608,200.1999,199.6817,199.6817,8708.0
2024-10-09 14:35:00,204.27,204.38,204.22,204.28,12121.0,199.7306,199.8381,199.6817,199.7404,12121.0
2024-10-09 14:40:00,204.27,204.46,204.22,204.43,7431.0,199.7306,199.9164,199.6817,199.887,7431.0
2024-10-09 14:45:00,204.41,204.5,204.38,204.39,9030.0,199.8675,199.9555,199.8381,199.8479,9030.0
2024-10-09 14:50:00,204.38,204.64,204.35,204.56,9623.0,199.8381,200.0924,199.8088,200.0141,9623.0
2024-10-09 14:55:00,204.59,204.7,204.55,204.67,7576.0,200.0435,200.151,200.0044,200.1217,7576.0
2024-10-09 15:00:00,204.65,204.75,204.46,204.75,9721.0,200.1021,200.1999,199.9164,200.1999,9721.0
2024-10-09 15:05:00,204.79,204.91,204.46,204.75,16831.0,200.239,200.3564,199.9164,200.1999,16831.0
2024-10-09 15:10:00,204.76,204.91,204.66,204.86,5600.0,200.2097,200.3564,200.1119,200.3075,5600.0
2024-10-09 15:15:00,204.9,205.09,204.87,205.09,12920.0,200.3466,200.5324,200.3173,200.5324,12920.0
2024-10-09 15:20:00,205.11,205.25,204.98,205.12,18258.0,200.5519,200.6888,200.4248,200.5617,18258.0
2024-10-09 15:25:00,205.11,205.2,204.91,204.96,11735.0,200.5519,200.6399,200.3564,200.4053,11735.0
2024-10-09 15:30:00,204.94,205.28,204.9,205.19,9996.0,200.3857,200.7181,200.3466,200.6301,9996.0
2024-10-09 15:35:00,205.21,205.24,205.04,205.08,11489.0,200.6497,200.679,200.4835,200.5226,11489.0
2024-10-09 15:40:00,205.09,205.19,204.96,205.05,14612.0,200.5324,200.6301,200.4053,200.4933,14612.0
2024-10-09 15:45:00,205.08,205.13,204.95,205.05,9348.0,200.5226,200.5715,200.3955,200.4933,9348.0
2024-10-09 15:50:00,205.05,205.46,204.95,205.44,74125.0,200.4933,200.8941,200.3955,200.8746,74125.0
2024-10-09 15:55:00,205.48,205.48,204.8,204.92,223774.0,200.9137,200.9137,200.2488,200.3661,223774.0
2024-10-10 09:30:00,201.96,203.04,201.59,202.66,63518.0,197.4719,198.5279,197.1101,198.1564,63518.0
2024-10-10 09:35:00,202.62,202.66,201.52,201.73,10332.0,198.1173,198.1564,197.0417,197.247,10332.0
2024-10-10 09:40:00,201.85,202.01,201.47,201.65,9387.0,197.3644,197.5208,196.9928,197.1688,9387.0
2024-10-10 09:45:00,201.61,201.71,201.21,201.3,15003.0,197.1297,197.2275,196.7386,196.8266,15003.0
2024-10-10 09:50:00,201.29,201.63,200.88,201.56,38626.0,196.8168,197.1493,196.4159,197.0808,38626.0
2024-10-10 09:55:00,201.47,201.84,201.4,201.61,9420.0,196.9928,197.3546,196.9244,197.1297,9420.0
2024-10-10 10:00:00,201.61,202.18,201.61,202.14,11497.0,197.1297,197.687,197.1297,197.6479,11497.0
2024-10-10 10:05:00,202.1,202.35,201.89,202.05,9377.0,197.6088,197.8533,197.4035,197.5599,9377.0
2024-10-10 10:10:00,202.1,202.65,202.03,202.65,13830.0,197.6088,198.1466,197.5404,198.1466,13830.0
2024-10-10 10:15:00,202.68,202.8,202.5,202.51,7820.0,198.1759,198.2933,197.9999,198.0097,7820.0
2024-10-10 10:20:00,202.59,202.75,202.46,202.56,9683.0,198.0879,198.2444,197.9608,198.0586,9683.0
2024-10-10 10:25:00,202.68,202.86,202.44,202.81,16533.0,198.1759,198.3519,197.9413,198.303,16533.0
2024-10-10 10:30:00,202.81,202.95,202.61,202.81,18592.0,198.303,198.4399,198.1075,198.303,18592.0
2024-10-10 10:35:00,202.89,203.14,202.7,203.14,15845.0,198.3813,198.6257,198.1955,198.6257,15845.0
2024-10-10 10:40:00,203.08,203.36,203.01,203.19,11420.0,198.567,198.8408,198.4986,198.6746,11420.0
2024-10-10 10:45:00,203.16,203.16,202.8,202.94,7892.0,198.6453,198.6453,198.2933,198.4301,7892.0
2024-10-10 10:50:00,202.95,202.96,202.48,202.53,12692.0,198.4399,198.4497,197.9804,198.0293,12692.0
2024-10-10 10:55:00,202.48,202.57,202.37,202.42,7211.0,197.9804,198.0684,197.8728,197.9217,7211.0
2024-10-10 11:00:00,202.43,202.43,201.97,202.14,6932.0,197.9315,197.9315,197.4817,197.6479,6932.0
2024-10-10 11:05:00,202.1,202.55,202.03,202.54,5644.0,197.6088,198.0488,197.5404,198.039,5644.0
2024-10-10 11:10:00,202.43,202.5,202.32,202.4,5741.0,197.9315,197.9999,197.8239,197.9021,5741.0
2024-10-10 11:15:00,202.48,202.78,202.48,202.65,10785.0,197.9804,198.2737,197.9804,198.1466,10785.0
2024-10-10 11:20:00,202.65,202.66,202.51,202.6,3590.0,198.1466,198.1564,198.0097,198.0977,3590.0
2024-10-10 11:25:00,202.64,202.74,202.61,202.66,8805.0,198.1368,198.2346,198.1075,198.1564,8805.0
2024-10-10 11:30:00,202.66,202.72,202.4,202.69,6701.0,198.1564,198.215,197.9021,198.1857,6701.0
2024-10-10 11:35:00,202.66,202.67,202.56,202.61,7247.0,198.1564,198.1661,198.0586,198.1075,7247.0
2024-10-10 11:40:00,202.59,202.66,202.34,202.59,6903.0,198.0879,198.1564,197.8435,198.0879,6903.0
2024-10-10 11:45:00,202.55,202.66,202.53,202.62,3019.0,198.0488,198.1564,198.0293,198.1173,3019.0
2024-10-10 11:50:00,202.63,202.63,202.36,202.46,8780.0,198.127,198.127,197.863,197.9608,8780.0
2024-10-10 11:55:00,202.5,202.58,202.44,202.54,4860.0,197.9999,198.0781,197.9413,198.039,4860.0
2024-10-10 12:00:00,202.53,202.6,202.45,202.56,9946.0,198.0293,198.0977,197.951,198.0586,9946.0
2024-10-10 12:05:00,202.53,202.73,202.51,202.64,15293.0,198.0293,198.2248,198.0097,198.1368,15293.0
2024-10-10 12:10:00,202.73,203.0,202.71,202.81,9387.0,198.2248,198.4888,198.2053,198.303,9387.0
2024-10-10 12:15:00,202.81,202.98,202.67,202.71,11722.0,198.303,198.4693,198.1661,198.2053,11722.0
2024-10-10 12:20:00,202.66,202.73,202.43,202.43,6137.0,198.1564,198.2248,197.9315,197.9315,6137.0
2024-10-10 12:25:00,202.46,202.48,202.24,202.41,16537.0,197.9608,197.9804,197.7457,197.9119,16537.0
2024-10-10 12:30:00,202.44,202.75,202.22,202.74,7760.0,197.9413,198.2444,197.7261,198.2346,7760.0
2024-10-10 12:35:00,202.7,202.71,202.59,202.66,6240.0,198.1955,198.2053,198.0879,198.1564,6240.0
2024-10-10 12:40:00,202.64,202.68,202.29,202.33,11730.0,198.1368,198.1759,197.7946,197.8337,11730.0
2024-10-10 12:45:00,202.37,202.45,202.21,202.26,3163.0,197.8728,197.951,197.7164,197.7653,3163.0
2024-10-10 12:50:00,202.27,202.43,202.1,202.43,5760.0,197.775,197.9315,197.6088,197.9315,5760.0
2024-10-10 12:55:00,202.46,202.59,202.34,202.56,6685.0,197.9608,198.0879,197.8435,198.0586,6685.0
2024-10-10 13:00:00,202.58,202.82,202.55,202.76,8967.0,198.0781,198.3128,198.0488,198.2541,8967.0
2024-10-10 13:05:00,202.71,202.72,202.26,202.4,9300.0,198.2053,198.215,197.7653,197.9021,9300.0
2024-10-10 13:10:00,202.36,202.5,202.31,202.48,8033.0,197.863,197.9999,197.8141,197.9804,8033.0
2024-10-10 13:15:00,202.5,202.66,202.42,202.62,8036.0,197.9999,198.1564,197.9217,198.1173,8036.0
2024-10-10 13:20:00,202.65,202.9,202.64,202.8,7490.0,198.1466,198.391,198.1368,198.2933,7490.0
2024-10-10 13:25:00,202.81,202.91,202.78,202.83,13117.0,198.303,198.4008,198.2737,198.3226,13117.0
2024-10-10 13:30:00,202.78,202.94,202.72,202.79,11136.0,198.2737,198.4301,198.215,198.2835,11136.0
2024-10-10 13:35:00,202.84,202.91,202.74,202.78,8470.0,198.3324,198.4008,198.2346,198.2737,8470.0
2024-10-10 13:40:00,202.8,202.81,202.63,202.78,9263.0,198.2933,198.303,198.127,198.2737,9263.0
2024-10-10 13:45:00,202.75,202.79,202.39,202.39,11926.0,198.2444,198.2835,197.8924,197.8924,11926.0
2024-10-10 13:50:00,202.39,202.53,202.07,202.51,15995.0,197.8924,198.0293,197.5795,198.0097,15995.0
2024-10-10 13:55:00,202.48,202.77,202.47,202.76,13981.0,197.9804,198.2639,197.9706,198.2541,13981.0
2024-10-10 14:00:00,202.73,202.73,202.27,202.28,12486.0,198.2248,198.2248,197.775,197.7848,12486.0
2024-10-10 14:05:00,202.25,202.45,202.23,202.32,10098.0,197.7555,197.951,197.7359,197.8239,10098.0
2024-10-10 14:10:00,202.33,202.39,202.15,202.24,7780.0,197.8337,197.8924,197.6577,197.7457,7780.0
2024-10-10 14:15:00,202.24,202.32,202.18,202.23,11377.0,197.7457,197.8239,197.687,197.7359,11377.0
2024-10-10 14:20:00,202.23,202.35,202.17,202.28,10410.0,197.7359,197.8533,197.6773,197.7848,10410.0
2024-10-10 14:25:00,202.25,202.33,202.06,202.11,13771.0,197.7555,197.8337,197.5697,197.6186,13771.0
2024-10-10 14:30:00,202.06,202.19,202.02,202.17,10571.0,197.5697,197.6968,197.5306,197.6773,10571.0
2024-10-10 14:35:00,202.19,202.38,202.16,202.37,23467.0,197.6968,197.8826,197.6675,197.8728,23467.0
2024-10-10 14:40:00,202.37,202.53,201.86,202.22,19010.0,197.8728,198.0293,197.3741,197.7261,19010.0
2024-10-10 14:45:00,202.23,202.5,202.22,202.48,7567.0,197.7359,197.9999,197.7261,197.9804,7567.0
2024-10-10 14:50:00,202.41,202.52,202.32,202.51,12833.0,197.9119,198.0195,197.8239,198.0097,12833.0
2024-10-10 14:55:00,202.51,202.74,202.5,202.58,65546.0,198.0097,198.2346,197.9999,198.0781,65546.0
2024-10-10 15:00:00,202.55,202.6,202.31,202.35,14548.0,198.0488,198.0977,197.8141,197.8533,14548.0
2024-10-10 15:05:00,202.39,202.65,202.32,202.49,58493.0,197.8924,198.1466,197.8239,197.9901,58493.0
2024-10-10 15:10:00,202.48,202.59,202.36,202.49,11051.0,197.9804,198.0879,197.863,197.9901,11051.0
2024-10-10 15:15:00,202.51,202.62,202.43,202.57,33262.0,198.0097,198.1173,197.9315,198.0684,33262.0
2024-10-10 15:20:00,202.6,202.62,202.27,202.27,55343.0,198.0977,198.1173,197.775,197.775,55343.0
2024-10-10 15:25:00,202.27,202.37,202.14,202.27,20316.0,197.775,197.8728,197.6479,197.775,20316.0
2024-10-10 15:30:00,202.23,202.36,202.14,202.22,45788.0,197.7359,197.863,197.6479,197.7261,45788.0
2024-10-10 15:35:00,202.25,202.38,202.14,202.3,10796.0,197.7555,197.8826,197.6479,197.8044,10796.0
2024-10-10 15:40:00,202.3,202.38,202.17,202.37,13922.0,197.8044,197.8826,197.6773,197.8728,13922.0
2024-10-10 15:45:00,202.37,202.45,202.28,202.4,22515.0,197.8728,197.951,197.7848,197.9021,22515.0
2024-10-10 15:50:00,202.47,202.85,202.43,202.63,60807.0,197.9706,198.3421,197.9315,198.127,60807.0
2024-10-10 15:55:00,202.6,202.63,202.39,202.47,171833.0,198.0977,198.127,197.8924,197.9706,171833.0
2024-10-11 09:30:00,201.17,203.19,201.17,203.14,65749.0,196.6995,198.6746,196.6995,198.6257,65749.0
2024-10-11 09:35:00,203.19,203.19,202.45,202.71,11048.0,198.6746,198.6746,197.951,198.2053,11048.0
2024-10-11 09:40:00,202.74,203.12,202.74,203.02,24146.0,198.2346,198.6061,198.2346,198.5084,24146.0
2024-10-11 09:45:00,203.04,203.37,203.04,203.19,32249.0,198.5279,198.8506,198.5279,198.6746,32249.0
2024-10-11 09:50:00,203.1,203.59,203.0,203.46,11364.0,198.5866,199.0657,198.4888,198.9386,11364.0
2024-10-11 09:55:00,203.5,203.84,203.44,203.48,10992.0,198.9777,199.3101,198.919,198.9581,10992.0
2024-10-11 10:00:00,203.51,204.03,203.37,203.79,24388.0,198.9875,199.4959,198.8506,199.2613,24388.0
2024-10-11 10:05:00,203.82,204.5,203.79,204.5,16048.0,199.2906,199.9555,199.2613,199.9555,16048.0
2024-10-11 10:10:00,204.5,204.94,204.48,204.87,23397.0,199.9555,200.3857,199.9359,200.3173,23397.0
2024-10-11 10:15:00,204.9,205.19,204.76,205.12,28379.0,200.3466,200.6301,200.2097,200.5617,28379.0
2024-10-11 10:20:00,205.08,205.38,204.95,205.25,36691.0,200.5226,200.8159,200.3955,200.6888,36691.0
2024-10-11 10:25:00,205.25,205.79,205.25,205.49,27888.0,200.6888,201.2168,200.6888,200.9235,27888.0
2024-10-11 10:30:00,205.48,205.66,205.26,205.39,12595.0,200.9137,201.0897,200.6986,200.8257,12595.0
2024-10-11 10:35:00,205.36,205.46,205.09,205.35,12845.0,200.7964,200.8941,200.5324,200.7866,12845.0
2024-10-11 10:40:00,205.36,205.41,205.13,205.16,14601.0,200.7964,200.8453,200.5715,200.6008,14601.0
2024-10-11 10:45:00,205.03,205.29,204.86,205.06,9960.0,200.4737,200.7279,200.3075,200.503,9960.0
2024-10-11 10:50:00,205.09,205.25,204.83,205.17,8457.0,200.5324,200.6888,200.2781,200.6106,8457.0
2024-10-11 10:55:00,205.17,205.5,205.16,205.34,6746.0,200.6106,200.9333,200.6008,200.7768,6746.0
2024-10-11 11:00:00,205.32,205.37,205.17,205.29,6834.0,200.7573,200.8061,200.6106,200.7279,6834.0
2024-10-11 11:05:00,205.28,205.5,205.2,205.32,22788.0,200.7181,200.9333,200.6399,200.7573,22788.0
2024-10-11 11:10:00,205.38,205.43,205.24,205.33,19648.0,200.8159,200.8648,200.679,200.767,19648.0
2024-10-11 11:15:00,205.33,205.38,204.92,204.93,21303.0,200.767,200.8159,200.3661,200.3759,21303.0
2024-10-11 11:20:00,204.87,205.06,204.82,204.82,5406.0,200.3173,200.503,200.2684,200.2684,5406.0
2024-10-11 11:25:00,204.86,205.0,204.81,204.88,7941.0,200.3075,200.4444,200.2586,200.327,7941.0
2024-10-11 11:30:00,204.89,205.21,204.89,205.18,5945.0,200.3368,200.6497,200.3368,200.6204,5945.0
2024-10-11 11:35:00,205.19,205.38,205.08,205.38,25928.0,200.6301,200.8159,200.5226,200.8159,25928.0
2024-10-11 11:40:00,205.36,205.49,205.3,205.35,9296.0,200.7964,200.9235,200.7377,200.7866,9296.0
2024-10-11 11:45:00,205.3,205.37,205.24,205.36,6752.0,200.7377,200.8061,200.679,200.7964,6752.0
2024-10-11 11:50:00,205.31,205.45,205.26,205.34,3960.0,200.7475,200.8844,200.6986,200.7768,3960.0
2024-10-11 11:55:00,205.36,205.51,205.34,205.47,5888.0,200.7964,200.943,200.7768,200.9039,5888.0
2024-10-11 12:00:00,205.42,205.46,205.3,205.34,7267.0,200.855,200.8941,200.7377,200.7768,7267.0
2024-10-11 12:05:00,205.38,205.44,205.31,205.36,4454.0,200.8159,200.8746,200.7475,200.7964,4454.0
2024-10-11 12:10:00,205.3,205.5,205.3,205.37,9178.0,200.7377,200.9333,200.7377,200.8061,9178.0
2024-10-11 12:15:00,205.36,205.39,205.25,205.28,6647.0,200.7964,200.8257,200.6888,200.7181,6647.0
2024-10-11 12:20:00,205.25,205.36,205.18,205.33,17238.0,200.6888,200.7964,200.6204,200.767,17238.0
2024-10-11 12:25:00,205.27,205.43,205.15,205.43,2238.0,200.7084,200.8648,200.591,200.8648,2238.0
2024-10-11 12:30:00,205.4,205.44,205.16,205.16,3795.0,200.8355,200.8746,200.6008,200.6008,3795.0
2024-10-11 12:35:00,205.17,205.19,204.97,205.06,1763.0,200.6106,200.6301,200.415,200.503,1763.0
2024-10-11 12:40:00,205.02,205.14,204.99,205.06,9624.0,200.4639,200.5813,200.4346,200.503,9624.0
2024-10-11 12:45:00,204.99,205.17,204.94,205.17,5120.0,200.4346,200.6106,200.3857,200.6106,5120.0
2024-10-11 12:50:00,205.2,205.45,205.18,205.23,6545.0,200.6399,200.8844,200.6204,200.6693,6545.0
2024-10-11 12:55:00,205.18,205.47,205.17,205.42,5263.0,200.6204,200.9039,200.6106,200.855,5263.0
2024-10-11 13:00:00,205.46,205.46,205.25,205.34,15791.0,200.8941,200.8941,200.6888,200.7768,15791.0
2024-10-11 13:05:00,205.33,205.4,205.24,205.39,3604.0,200.767,200.8355,200.679,200.8257,3604.0
2024-10-11 13:10:00,205.38,205.42,205.08,205.13,5416.0,200.8159,200.855,200.5226,200.5715,5416.0
2024-10-11 13:15:00,205.14,205.14,204.97,205.12,7873.0,200.5813,200.5813,200.415,200.5617,7873.0
2024-10-11 13:20:00,205.18,205.24,205.11,205.23,2751.0,200.6204,200.679,200.5519,200.6693,2751.0
2024-10-11 13:25:00,205.19,205.22,205.14,205.2,3966.0,200.6301,200.6595,200.5813,200.6399,3966.0
2024-10-11 13:30:00,205.2,205.37,205.1,205.36,9942.0,200.6399,200.8061,200.5421,200.7964,9942.0
2024-10-11 13:35:00,205.26,205.49,205.26,205.49,8413.0,200.6986,200.9235,200.6986,200.9235,8413.0
2024-10-11 13:40:00,205.51,205.52,205.31,205.37,16164.0,200.943,200.9528,200.7475,200.8061,16164.0
2024-10-11 13:45:00,205.4,205.43,205.28,205.29,5846.0,200.8355,200.8648,200.7181,200.7279,5846.0
2024-10-11 13:50:00,205.25,205.35,205.21,205.31,2226.0,200.6888,200.7866,200.6497,200.7475,2226.0
2024-10-11 13:55:00,205.31,205.31,204.97,205.01,3271.0,200.7475,200.7475,200.415,200.4541,3271.0
2024-10-11 14:00:00,204.96,205.23,204.86,205.19,18914.0,200.4053,200.6693,200.3075,200.6301,18914.0
2024-10-11 14:05:00,205.23,205.24,205.16,205.22,3162.0,200.6693,200.679,200.6008,200.6595,3162.0
2024-10-11 14:10:00,205.23,205.28,205.22,205.27,3042.0,200.6693,200.7181,200.6595,200.7084,3042.0
2024-10-11 14:15:00,205.29,205.37,205.22,205.22,6171.0,200.7279,200.8061,200.6595,200.6595,6171.0
2024-10-11 14:20:00,205.2,205.27,205.1,205.11,4116.0,200.6399,200.7084,200.5421,200.5519,4116.0
2024-10-11 14:25:00,205.07,205.12,204.98,205.05,4468.0,200.5128,200.5617,200.4248,200.4933,4468.0
2024-10-11 14:30:00,205.05,205.3,205.0,205.3,28250.0,200.4933,200.7377,200.4444,200.7377,28250.0
2024-10-11 14:35:00,205.29,205.29,204.81,205.0,62491.0,200.7279,200.7279,200.2586,200.4444,62491.0
2024-10-11 14:40:00,205.0,205.16,204.92,205.06,9459.0,200.4444,200.6008,200.3661,200.503,9459.0
2024-10-11 14:45:00,205.08,205.26,205.07,205.2,7046.0,200.5226,200.6986,200.5128,200.6399,7046.0
2024-10-11 14:50:00,205.27,205.28,205.1,205.11,7643.0,200.7084,200.7181,200.5421,200.5519,7643.0
2024-10-11 14:55:00,205.15,205.27,205.12,205.26,10271.0,200.591,200.7084,200.5617,200.6986,10271.0
2024-10-11 15:00:00,205.21,205.25,205.11,205.13,8172.0,200.6497,200.6888,200.5519,200.5715,8172.0
2024-10-11 15:05:00,205.14,205.34,205.03,205.15,21051.0,200.5813,200.7768,200.4737,200.591,21051.0
2024-10-11 15:10:00,205.1,205.25,205.1,205.25,7423.0,200.5421,200.6888,200.5421,200.6888,7423.0
2024-10-11 15:15:00,205.26,205.34,205.21,205.24,10668.0,200.6986,200.7768,200.6497,200.679,10668.0
2024-10-11 15:20:00,205.23,205.33,205.19,205.29,7622.0,200.6693,200.767,200.6301,200.7279,7622.0
2024-10-11 15:25:00,205.3,205.41,205.26,205.26,3196.0,200.7377,200.8453,200.6986,200.6986,3196.0
2024-10-11 15:30:00,205.26,205.49,205.22,205.45,14799.0,200.6986,200.9235,200.6595,200.8844,14799.0
2024-10-11 15:35:00,205.42,205.45,205.29,205.37,20340.0,200.855,200.8844,200.7279,200.8061,20340.0
2024-10-11 15:40:00,205.4,205.46,205.29,205.33,21312.0,200.8355,200.8941,200.7279,200.767,21312.0
2024-10-11 15:45:00,205.31,205.44,205.22,205.26,41248.0,200.7475,200.8746,200.6595,200.6986,41248.0
2024-10-11 15:50:00,205.32,205.51,205.14,205.5,73284.0,200.7573,200.943,200.5813,200.9333,73284.0
2024-10-11 15:55:00,205.47,205.61,205.07,205.08,171565.0,200.9039,201.0408,200.5128,200.5226,171565.0
2024-10-14 09:30:00,206.14,206.32,205.64,206.09,35879.0,201.559,201.735,201.0701,201.5101,35879.0
2024-10-14 09:35:00,206.09,206.68,205.89,206.23,28061.0,201.5101,202.087,201.3146,201.647,28061.0
2024-10-14 09:40:00,206.22,206.57,206.09,206.34,8191.0,201.6373,201.9795,201.5101,201.7546,8191.0
2024-10-14 09:45:00,206.44,207.59,206.3,207.44,18232.0,201.8524,202.9768,201.7155,202.8301,18232.0
2024-10-14 09:50:00,207.54,207.58,206.77,206.78,8737.0,202.9279,202.967,202.175,202.1848,8737.0
2024-10-14 09:55:00,206.78,207.22,206.74,207.22,25450.0,202.1848,202.615,202.1457,202.615,25450.0
2024-10-14 10:00:00,207.23,207.45,207.16,207.25,5087.0,202.6248,202.8399,202.5564,202.6444,5087.0
2024-10-14 10:05:00,207.31,207.32,206.98,207.0,19239.0,202.703,202.7128,202.3804,202.3999,19239.0
2024-10-14 10:10:00,207.0,207.03,206.5,206.73,10034.0,202.3999,202.4293,201.911,202.1359,10034.0
2024-10-14 10:15:00,206.76,206.77,206.35,206.66,6609.0,202.1653,202.175,201.7644,202.0675,6609.0
2024-10-14 10:20:00,206.63,206.74,206.42,206.62,50351.0,202.0381,202.1457,201.8328,202.0284,50351.0
2024-10-14 10:25:00,206.59,206.82,206.26,206.38,28637.0,201.999,202.2239,201.6764,201.7937,28637.0
2024-10-14 10:30:00,206.38,206.85,206.23,206.78,32059.0,201.7937,202.2533,201.647,202.1848,32059.0
2024-10-14 10:35:00,206.81,207.3,206.81,207.28,7757.0,202.2141,202.6933,202.2141,202.6737,7757.0
2024-10-14 10:40:00,207.24,207.39,207.06,207.08,5429.0,202.6346,202.7813,202.4586,202.4781,5429.0
2024-10-14 10:45:00,207.03,207.15,206.72,206.84,32906.0,202.4293,202.5466,202.1261,202.2435,32906.0
2024-10-14 10:50:00,206.85,206.85,206.6,206.79,9305.0,202.2533,202.2533,202.0088,202.1946,9305.0
2024-10-14 10:55:00,206.77,206.98,206.54,206.54,16158.0,202.175,202.3804,201.9501,201.9501,16158.0
2024-10-14 11:00:00,206.56,206.66,206.26,206.62,12104.0,201.9697,202.0675,201.6764,202.0284,12104.0
2024-10-14 11:05:00,206.56,206.75,206.43,206.72,10248.0,201.9697,202.1555,201.8426,202.1261,10248.0
2024-10-14 11:10:00,206.68,207.18,206.6,207.14,7858.0,202.087,202.5759,202.0088,202.5368,7858.0
2024-10-14 11:15:00,207.16,207.24,206.96,207.03,14320.0,202.5564,202.6346,202.3608,202.4293,14320.0
2024-10-14 11:20:00,207.02,207.35,206.91,206.99,17027.0,202.4195,202.7421,202.3119,202.3901,17027.0
2024-10-14 11:25:00,207.02,207.06,206.81,207.01,6739.0,202.4195,202.4586,202.2141,202.4097,6739.0
2024-10-14 11:30:00,207.01,207.43,206.93,207.39,9768.0,202.4097,202.8204,202.3315,202.7813,9768.0
2024-10-14 11:35:00,207.39,207.5,207.34,207.38,11641.0,202.7813,202.8888,202.7324,202.7715,11641.0
2024-10-14 11:40:00,207.36,207.36,207.17,207.24,5727.0,202.7519,202.7519,202.5661,202.6346,5727.0
2024-10-14 11:45:00,207.34,207.6,207.33,207.52,6259.0,202.7324,202.9866,202.7226,202.9084,6259.0
2024-10-14 11:50:00,207.57,207.65,207.46,207.54,7978.0,202.9573,203.0355,202.8497,202.9279,7978.0
2024-10-14 11:55:00,207.49,207.55,207.33,207.52,8532.0,202.879,202.9377,202.7226,202.9084,8532.0
2024-10-14 12:00:00,207.49,207.97,207.49,207.95,14193.0,202.879,203.3484,202.879,203.3288,14193.0
2024-10-14 12:05:00,207.94,207.99,207.72,207.84,12029.0,203.319,203.3679,203.1039,203.2213,12029.0
2024-10-14 12:10:00,207.81,207.94,207.78,207.86,4640.0,203.1919,203.319,203.1626,203.2408,4640.0
2024-10-14 12:15:00,207.82,207.94,207.58,207.75,8405.0,203.2017,203.319,202.967,203.1333,8405.0
2024-10-14 12:20:00,207.75,207.96,207.67,207.95,7857.0,203.1333,203.3386,203.055,203.3288,7857.0
2024-10-14 12:25:00,207.95,207.96,207.82,207.88,8340.0,203.3288,203.3386,203.2017,203.2604,8340.0
2024-10-14 12:30:00,207.91,207.91,207.71,207.77,7068.0,203.2897,203.2897,203.0941,203.1528,7068.0
2024-10-14 12:35:00,207.77,207.93,207.77,207.82,4174.0,203.1528,203.3093,203.1528,203.2017,4174.0
2024-10-14 12:40:00,207.84,207.96,207.81,207.92,7036.0,203.2213,203.3386,203.1919,203.2995,7036.0
2024-10-14 12:45:00,207.95,208.16,207.91,208.16,8731.0,203.3288,203.5341,203.2897,203.5341,8731.0
2024-10-14 12:50:00,208.14,208.3,208.0,208.0,9136.0,203.5146,203.671,203.3777,203.3777,9136.0
2024-10-14 12:55:00,208.02,208.1,207.96,207.98,5080.0,203.3973,203.4755,203.3386,203.3581,5080.0
2024-10-14 13:00:00,208.02,208.3,208.02,208.3,5697.0,203.3973,203.671,203.3973,203.671,5697.0
2024-10-14 13:05:00,208.29,208.29,207.94,208.0,12147.0,203.6613,203.6613,203.319,203.3777,12147.0
2024-10-14 13:10:00,207.99,208.09,207.9,208.0,34232.0,203.3679,203.4657,203.2799,203.3777,34232.0
2024-10-14 13:15:00,208.02,208.13,207.9,207.94,10241.0,203.3973,203.5048,203.2799,203.319,10241.0
2024-10-14 13:20:00,207.94,207.96,207.84,207.96,2229.0,203.319,203.3386,203.2213,203.3386,2229.0
2024-10-14 13:25:00,207.96,208.0,207.87,207.93,8320.0,203.3386,203.3777,203.2506,203.3093,8320.0
2024-10-14 13:30:00,207.94,208.01,207.88,207.91,16939.0,203.319,203.3875,203.2604,203.2897,16939.0
2024-10-14 13:35:00,207.91,208.07,207.9,208.0,8539.0,203.2897,203.4461,203.2799,203.3777,8539.0
2024-10-14 13:40:00,207.99,208.03,207.91,207.96,6960.0,203.3679,203.407,203.2897,203.3386,6960.0
2024-10-14 13:45:00,207.96,208.14,207.9,208.1,9024.0,203.3386,203.5146,203.2799,203.4755,9024.0
2024-10-14 13:50:00,208.13,208.37,207.95,208.34,10074.0,203.5048,203.7395,203.3288,203.7101,10074.0
2024-10-14 13:55:00,208.3,208.37,208.12,208.34,6709.0,203.671,203.7395,203.495,203.7101,6709.0
2024-10-14 14:00:00,208.26,208.5,208.13,208.4,10578.0,203.6319,203.8666,203.5048,203.7688,10578.0
2024-10-14 14:05:00,208.43,208.75,208.43,208.56,14912.0,203.7981,204.111,203.7981,203.9253,14912.0
2024-10-14 14:10:00,208.5,208.53,208.27,208.5,10078.0,203.8666,203.8959,203.6417,203.8666,10078.0
2024-10-14 14:15:00,208.5,208.5,208.27,208.43,10089.0,203.8666,203.8666,203.6417,203.7981,10089.0
2024-10-14 14:20:00,208.49,208.56,208.25,208.27,11283.0,203.8568,203.9253,203.6221,203.6417,11283.0
2024-10-14 14:25:00,208.29,208.34,208.19,208.26,8522.0,203.6613,203.7101,203.5635,203.6319,8522.0
2024-10-14 14:30:00,208.3,208.41,208.23,208.33,6801.0,203.671,203.7786,203.6026,203.7004,6801.0
2024-10-14 14:35:00,208.34,208.53,208.28,208.53,12806.0,203.7101,203.8959,203.6515,203.8959,12806.0
2024-10-14 14:40:00,208.53,208.67,208.49,208.6,13193.0,203.8959,204.0328,203.8568,203.9644,13193.0
2024-10-14 14:45:00,208.58,208.71,208.54,208.68,26929.0,203.9448,204.0719,203.9057,204.0426,26929.0
2024-10-14 14:50:00,208.69,208.73,208.52,208.73,15721.0,204.0524,204.0915,203.8861,204.0915,15721.0
2024-10-14 14:55:00,208.71,208.71,208.56,208.64,16334.0,204.0719,204.0719,203.9253,204.0035,16334.0
2024-10-14 15:00:00,208.63,208.64,208.44,208.58,11218.0,203.9937,204.0035,203.8079,203.9448,11218.0
2024-10-14 15:05:00,208.55,208.55,208.42,208.49,6976.0,203.9155,203.9155,203.7884,203.8568,6976.0
2024-10-14 15:10:00,208.51,208.7,208.5,208.63,18217.0,203.8764,204.0621,203.8666,203.9937,18217.0
2024-10-14 15:15:00,208.63,208.79,208.63,208.78,14128.0,203.9937,204.1501,203.9937,204.1404,14128.0
2024-10-14 15:20:00,208.8,208.85,208.76,208.8,12171.0,204.1599,204.2088,204.1208,204.1599,12171.0
2024-10-14 15:25:00,208.8,208.84,208.71,208.82,9472.0,204.1599,204.199,204.0719,204.1795,9472.0
2024-10-14 15:30:00,208.82,208.82,208.51,208.53,17863.0,204.1795,204.1795,203.8764,203.8959,17863.0
2024-10-14 15:35:00,208.53,208.65,208.29,208.4,27374.0,203.8959,204.0133,203.6613,203.7688,27374.0
2024-10-14 15:40:00,208.4,208.58,208.37,208.4,23772.0,203.7688,203.9448,203.7395,203.7688,23772.0
2024-10-14 15:45:00,208.4,208.75,208.37,208.75,26622.0,203.7688,204.111,203.7395,204.111,26622.0
2024-10-14 15:50:00,208.74,208.96,208.56,208.56,60370.0,204.1013,204.3164,203.9253,203.9253,60370.0
2024-10-14 15:55:00,208.55,208.93,208.48,208.66,186177.0,203.9155,204.287,203.847,204.023,186177.0
2024-10-15 09:30:00,208.02,208.32,207.15,207.84,80511.0,203.3973,203.6906,202.5466,203.2213,80511.0
2024-10-15 09:35:00,207.92,208.51,207.66,207.8,19463.0,203.2995,203.8764,203.0453,203.1821,19463.0
2024-10-15 09:40:00,207.86,207.96,207.32,207.32,17685.0,203.2408,203.3386,202.7128,202.7128,17685.0
2024-10-15 09:45:00,207.22,207.99,207.22,207.99,16737.0,202.615,203.3679,202.615,203.3679,16737.0
2024-10-15 09:50:00,207.78,208.09,207.5,208.08,21618.0,203.1626,203.4657,202.8888,203.4559,21618.0
2024-10-15 09:55:00,208.08,208.17,207.62,207.91,20409.0,203.4559,203.5439,203.0061,203.2897,20409.0
2024-10-15 10:00:00,207.95,208.1,207.79,207.98,9946.0,203.3288,203.4755,203.1724,203.3581,9946.0
2024-10-15 10:05:00,208.03,208.28,207.87,208.15,8610.0,203.407,203.6515,203.2506,203.5244,8610.0
2024-10-15 10:10:00,208.22,208.35,207.96,208.01,13023.0,203.5928,203.7199,203.3386,203.3875,13023.0
2024-10-15 10:15:00,207.9,208.64,207.7,208.59,16413.0,203.2799,204.0035,203.0844,203.9546,16413.0
2024-10-15 10:20:00,208.63,208.65,208.29,208.53,37908.0,203.9937,204.0133,203.6613,203.8959,37908.0
2024-10-15 10:25:00,208.44,208.61,207.74,207.86,13080.0,203.8079,203.9741,203.1235,203.2408,13080.0
2024-10-15 10:30:00,207.58,207.64,205.95,206.29,29442.0,202.967,203.0257,201.3733,201.7057,29442.0
2024-10-15 10:35:00,206.36,206.37,204.56,204.74,68635.0,201.7741,201.7839,200.0141,200.1901,68635.0
2024-10-15 10:40:00,204.49,205.57,204.15,204.89,30518.0,199.9457,201.0017,199.6133,200.3368,30518.0
2024-10-15 10:45:00,204.89,205.98,204.5,205.85,35387.0,200.3368,201.4026,199.9555,201.2755,35387.0
2024-10-15 10:50:00,205.84,205.98,204.93,205.2,36490.0,201.2657,201.4026,200.3759,200.6399,36490.0
2024-10-15 10:55:00,205.12,205.38,204.3,204.5,190544.0,200.5617,200.8159,199.7599,199.9555,190544.0
2024-10-15 11:00:00,204.5,205.42,204.47,204.49,68486.0,199.9555,200.855,199.9261,199.9457,68486.0
2024-10-15 11:05:00,204.49,204.62,203.86,203.89,29026.0,199.9457,200.0728,199.3297,199.359,29026.0
2024-10-15 11:10:00,203.85,204.16,203.49,203.93,23733.0,199.3199,199.623,198.9679,199.3981,23733.0
2024-10-15 11:15:00,203.95,204.69,203.93,204.29,17525.0,199.4177,200.1413,199.3981,199.7501,17525.0
2024-10-15 11:20:00,204.19,204.42,203.97,204.09,9611.0,199.6524,199.8773,199.4373,199.5546,9611.0
2024-10-15 11:25:00,204.05,204.37,203.78,203.78,25620.0,199.5155,199.8284,199.2515,199.2515,25620.0
2024-10-15 11:30:00,203.88,204.21,203.69,203.81,26273.0,199.3493,199.6719,199.1635,199.2808,26273.0
2024-10-15 11:35:00,203.81,203.87,203.2,203.39,25669.0,199.2808,199.3395,198.6844,198.8701,25669.0
2024-10-15 11:40:00,203.4,203.42,202.87,203.15,22778.0,198.8799,198.8995,198.3617,198.6355,22778.0
2024-10-15 11:45:00,203.14,203.14,202.7,202.89,19118.0,198.6257,198.6257,198.1955,198.3813,19118.0
2024-10-15 11:50:00,202.9,202.99,202.32,202.41,25675.0,198.391,198.479,197.8239,197.9119,25675.0
2024-10-15 11:55:00,202.42,203.07,202.41,203.0,21278.0,197.9217,198.5573,197.9119,198.4888,21278.0
2024-10-15 12:00:00,203.03,203.09,202.7,202.88,21973.0,198.5181,198.5768,198.1955,198.3715,21973.0
2024-10-15 12:05:00,202.93,203.56,202.76,203.47,11506.0,198.4204,199.0364,198.2541,198.9484,11506.0
2024-10-15 12:10:00,203.56,203.94,203.38,203.94,15640.0,199.0364,199.4079,198.8604,199.4079,15640.0
2024-10-15 12:15:00,203.94,204.2,203.61,204.2,17102.0,199.4079,199.6621,199.0853,199.6621,17102.0
2024-10-15 12:20:00,203.88,203.95,203.05,203.21,11292.0,199.3493,199.4177,198.5377,198.6941,11292.0
2024-10-15 12:25:00,203.34,203.75,203.18,203.7,13835.0,198.8213,199.2221,198.6648,199.1733,13835.0
2024-10-15 12:30:00,203.76,204.13,203.67,204.13,12075.0,199.2319,199.5937,199.1439,199.5937,12075.0
2024-10-15 12:35:00,204.19,204.43,204.09,204.27,9290.0,199.6524,199.887,199.5546,199.7306,9290.0
2024-10-15 12:40:00,204.31,204.35,203.8,203.89,10570.0,199.7697,199.8088,199.271,199.359,10570.0
2024-10-15 12:45:00,203.98,204.03,203.69,203.73,6935.0,199.447,199.4959,199.1635,199.2026,6935.0
2024-10-15 12:50:00,203.73,203.73,202.76,202.87,65585.0,199.2026,199.2026,198.2541,198.3617,65585.0
2024-10-15 12:55:00,202.87,203.03,202.55,202.8,11146.0,198.3617,198.5181,198.0488,198.2933,11146.0
2024-10-15 13:00:00,202.8,202.89,202.5,202.56,12711.0,198.2933,198.3813,197.9999,198.0586,12711.0
2024-10-15 13:05:00,202.49,202.68,202.09,202.14,18756.0,197.9901,198.1759,197.599,197.6479,18756.0
2024-10-15 13:10:00,202.12,202.44,201.98,202.44,22317.0,197.6284,197.9413,197.4915,197.9413,22317.0
2024-10-15 13:15:00,202.36,202.44,201.95,202.22,17389.0,197.863,197.9413,197.4621,197.7261,17389.0
2024-10-15 13:20:00,202.29,202.34,201.92,201.96,16665.0,197.7946,197.8435,197.4328,197.4719,16665.0
2024-10-15 13:25:00,201.98,202.1,201.51,201.88,24012.0,197.4915,197.6088,197.0319,197.3937,24012.0
2024-10-15 13:30:00,201.82,201.93,201.52,201.62,17398.0,197.335,197.4426,197.0417,197.1395,17398.0
2024-10-15 13:35:00,201.66,202.09,201.53,202.09,25396.0,197.1786,197.599,197.0515,197.599,25396.0
2024-10-15 13:40:00,202.15,202.68,202.14,202.53,23160.0,197.6577,198.1759,197.6479,198.0293,23160.0
2024-10-15 13:45:00,202.51,202.59,201.76,201.94,38421.0,198.0097,198.0879,197.2764,197.4524,38421.0
2024-10-15 13:50:00,201.88,201.88,201.44,201.65,23385.0,197.3937,197.3937,196.9635,197.1688,23385.0
2024-10-15 13:55:00,201.66,201.84,201.45,201.45,10337.0,197.1786,197.3546,196.9733,196.9733,10337.0
2024-10-15 14:00:00,201.45,201.49,201.22,201.33,27329.0,196.9733,197.0124,196.7484,196.8559,27329.0
2024-10-15 14:05:00,201.24,201.24,200.89,200.98,23266.0,196.7679,196.7679,196.4257,196.5137,23266.0
2024-10-15 14:10:00,200.98,200.99,200.61,200.63,19856.0,196.5137,196.5235,196.1519,196.1715,19856.0
2024-10-15 14:15:00,200.6,201.02,200.55,200.84,18012.0,196.1421,196.5528,196.0933,196.3768,18012.0
2024-10-15 14:20:00,200.81,201.68,200.81,201.63,51896.0,196.3475,197.1981,196.3475,197.1493,51896.0
2024-10-15 14:25:00,201.59,201.59,200.82,200.82,7037.0,197.1101,197.1101,196.3573,196.3573,7037.0
2024-10-15 14:30:00,200.93,201.37,200.9,200.9,11730.0,196.4648,196.895,196.4355,196.4355,11730.0
2024-10-15 14:35:00,200.84,201.18,200.84,201.08,16233.0,196.3768,196.7093,196.3768,196.6115,16233.0
2024-10-15 14:40:00,201.06,201.23,200.89,201.22,12703.0,196.5919,196.7581,196.4257,196.7484,12703.0
2024-10-15 14:45:00,201.11,201.11,200.73,200.8,14138.0,196.6408,196.6408,196.2693,196.3377,14138.0
2024-10-15 14:50:00,200.73,200.93,200.56,200.87,27450.0,196.2693,196.4648,196.103,196.4061,27450.0
2024-10-15 14:55:00,200.84,200.85,200.45,200.49,44644.0,196.3768,196.3866,195.9955,196.0346,44644.0
2024-10-15 15:00:00,200.49,200.77,200.29,200.29,29804.0,196.0346,196.3084,195.839,195.839,29804.0
2024-10-15 15:05:00,200.32,200.37,199.69,200.01,47554.0,195.8684,195.9173,195.2524,195.5653,47554.0
2024-10-15 15:10:00,200.05,200.27,199.65,199.69,33638.0,195.6044,195.8195,195.2133,195.2524,33638.0
2024-10-15 15:15:00,199.7,199.74,199.41,199.41,53995.0,195.2621,195.3013,194.9786,194.9786,53995.0
2024-10-15 15:20:00,199.46,199.91,199.41,199.72,48000.0,195.0275,195.4675,194.9786,195.2817,48000.0
2024-10-15 15:25:00,199.75,199.78,198.9,199.15,100966.0,195.311,195.3404,194.4799,194.7244,100966.0
2024-10-15 15:30:00,199.19,199.39,199.06,199.23,47670.0,194.7635,194.959,194.6364,194.8026,47670.0
2024-10-15 15:35:00,199.26,199.74,199.0,199.35,44253.0,194.8319,195.3013,194.5777,194.9199,44253.0
2024-10-15 15:40:00,199.4,200.15,199.38,199.86,63699.0,194.9688,195.7021,194.9493,195.4186,63699.0
2024-10-15 15:45:00,199.79,200.22,199.64,200.07,81199.0,195.3501,195.7706,195.2035,195.6239,81199.0
2024-10-15 15:50:00,200.11,200.11,199.41,199.7,178180.0,195.663,195.663,194.9786,195.2621,178180.0
2024-10-15 15:55:00,199.5,200.05,199.28,199.92,332252.0,195.0666,195.6044,194.8515,195.4773,332252.0
2024-10-16 09:30:00,201.99,202.1,199.33,199.53,93168.0,197.5013,197.6088,194.9004,195.0959,93168.0
2024-10-16 09:35:00,199.64,200.16,199.33,199.68,27756.0,195.2035,195.7119,194.9004,195.2426,27756.0
2024-10-16 09:40:00,199.77,200.34,199.77,200.07,28571.0,195.3306,195.8879,195.3306,195.6239,28571.0
2024-10-16 09:45:00,199.97,200.14,199.5,199.64,35475.0,195.5261,195.6924,195.0666,195.2035,35475.0
2024-10-16 09:50:00,199.67,199.95,199.51,199.85,40887.0,195.2328,195.5066,195.0764,195.4088,40887.0
2024-10-16 09:55:00,199.87,200.18,199.58,199.8,18469.0,195.4284,195.7315,195.1448,195.3599,18469.0
2024-10-16 10:00:00,199.94,200.51,199.66,200.41,29894.0,195.4968,196.0541,195.223,195.9564,29894.0
2024-10-16 10:05:00,200.54,200.6,200.19,200.59,106970.0,196.0835,196.1421,195.7413,196.1324,106970.0
2024-10-16 10:10:00,200.58,201.23,200.56,200.98,39363.0,196.1226,196.7581,196.103,196.5137,39363.0
2024-10-16 10:15:00,200.97,200.97,200.59,200.59,35646.0,196.5039,196.5039,196.1324,196.1324,35646.0
2024-10-16 10:20:00,200.64,201.32,200.58,201.18,39957.0,196.1813,196.8461,196.1226,196.7093,39957.0
2024-10-16 10:25:00,201.2,201.47,200.98,201.1,27615.0,196.7288,196.9928,196.5137,196.631,27615.0
2024-10-16 10:30:00,201.05,201.16,200.5,200.59,31910.0,196.5821,196.6897,196.0444,196.1324,31910.0
2024-10-16 10:35:00,200.59,200.72,200.18,200.21,34188.0,196.1324,196.2595,195.7315,195.7608,34188.0
2024-10-16 10:40:00,200.35,200.46,199.99,200.17,21446.0,195.8977,196.0053,195.5457,195.7217,21446.0
2024-10-16 10:45:00,200.24,200.49,200.13,200.41,16601.0,195.7901,196.0346,195.6826,195.9564,16601.0
2024-10-16 10:50:00,200.42,200.75,200.36,200.47,19517.0,195.9661,196.2888,195.9075,196.015,19517.0
2024-10-16 10:55:00,200.46,200.51,200.0,200.08,14806.0,196.0053,196.0541,195.5555,195.6337,14806.0
2024-10-16 11:00:00,200.13,200.15,199.92,199.97,21328.0,195.6826,195.7021,195.4773,195.5261,21328.0
2024-10-16 11:05:00,199.98,200.07,199.69,200.02,33166.0,195.5359,195.6239,195.2524,195.575,33166.0
2024-10-16 11:10:00,200.08,200.51,200.02,200.19,35060.0,195.6337,196.0541,195.575,195.7413,35060.0
2024-10-16 11:15:00,200.17,200.28,200.11,200.11,7622.0,195.7217,195.8293,195.663,195.663,7622.0
2024-10-16 11:20:00,200.24,200.35,199.9,200.04,18107.0,195.7901,195.8977,195.4577,195.5946,18107.0
2024-10-16 11:25:00,200.01,200.15,199.95,200.0,24519.0,195.5653,195.7021,195.5066,195.5555,24519.0
2024-10-16 11:30:00,199.98,200.1,199.88,199.95,12261.0,195.5359,195.6533,195.4381,195.5066,12261.0
2024-10-16 11:35:00,200.01,200.5,199.85,200.19,39931.0,195.5653,196.0444,195.4088,195.7413,39931.0
2024-10-16 11:40:00,200.16,200.47,200.16,200.35,13049.0,195.7119,196.015,195.7119,195.8977,13049.0
2024-10-16 11:45:00,200.38,200.38,199.98,200.27,10491.0,195.927,195.927,195.5359,195.8195,10491.0
2024-10-16 11:50:00,200.21,200.35,200.09,200.13,9113.0,195.7608,195.8977,195.6435,195.6826,9113.0
2024-10-16 11:55:00,200.11,200.2,199.98,200.03,9757.0,195.663,195.751,195.5359,195.5848,9757.0
2024-10-16 12:00:00,200.0,200.15,199.95,200.15,11639.0,195.5555,195.7021,195.5066,195.7021,11639.0
2024-10-16 12:05:00,200.07,200.08,199.82,199.91,11245.0,195.6239,195.6337,195.3795,195.4675,11245.0
2024-10-16 12:10:00,199.91,199.96,199.69,199.91,10971.0,195.4675,195.5164,195.2524,195.4675,10971.0
2024-10-16 12:15:00,199.91,199.91,199.76,199.76,11308.0,195.4675,195.4675,195.3208,195.3208,11308.0
2024-10-16 12:20:00,199.77,199.79,199.57,199.7,19635.0,195.3306,195.3501,195.135,195.2621,19635.0
2024-10-16 12:25:00,199.69,199.78,199.58,199.65,18557.0,195.2524,195.3404,195.1448,195.2133,18557.0
2024-10-16 12:30:00,199.66,199.91,199.59,199.61,8513.0,195.223,195.4675,195.1546,195.1741,8513.0
2024-10-16 12:35:00,199.61,199.65,199.47,199.6,10533.0,195.1741,195.2133,195.0373,195.1644,10533.0
2024-10-16 12:40:00,199.57,199.89,199.57,199.68,8772.0,195.135,195.4479,195.135,195.2426,8772.0
2024-10-16 12:45:00,199.68,199.72,199.28,199.28,10135.0,195.2426,195.2817,194.8515,194.8515,10135.0
2024-10-16 12:50:00,199.31,199.42,199.29,199.34,7894.0,194.8808,194.9884,194.8613,194.9101,7894.0
2024-10-16 12:55:00,199.4,199.72,199.4,199.66,5789.0,194.9688,195.2817,194.9688,195.223,5789.0
2024-10-16 13:00:00,199.71,199.89,199.62,199.8,13408.0,195.2719,195.4479,195.1839,195.3599,13408.0
2024-10-16 13:05:00,199.8,199.84,199.64,199.71,4920.0,195.3599,195.399,195.2035,195.2719,4920.0
2024-10-16 13:10:00,199.72,199.83,199.63,199.73,6488.0,195.2817,195.3893,195.1937,195.2915,6488.0
2024-10-16 13:15:00,199.67,199.8,199.59,199.66,7546.0,195.2328,195.3599,195.1546,195.223,7546.0
2024-10-16 13:20:00,199.62,199.83,199.62,199.75,9339.0,195.1839,195.3893,195.1839,195.311,9339.0
2024-10-16 13:25:00,199.81,200.07,199.79,199.93,7502.0,195.3697,195.6239,195.3501,195.487,7502.0
2024-10-16 13:30:00,199.94,200.07,199.91,200.07,8854.0,195.4968,195.6239,195.4675,195.6239,8854.0
2024-10-16 13:35:00,200.12,200.39,200.12,200.23,9195.0,195.6728,195.9368,195.6728,195.7804,9195.0
2024-10-16 13:40:00,200.23,200.35,200.18,200.31,7115.0,195.7804,195.8977,195.7315,195.8586,7115.0
2024-10-16 13:45:00,200.36,200.45,200.23,200.37,9173.0,195.9075,195.9955,195.7804,195.9173,9173.0
2024-10-16 13:50:00,200.33,200.4,200.24,200.38,5542.0,195.8781,195.9466,195.7901,195.927,5542.0
2024-10-16 13:55:00,200.3,200.45,200.24,200.45,7744.0,195.8488,195.9955,195.7901,195.9955,7744.0
2024-10-16 14:00:00,200.45,200.46,200.21,200.36,8941.0,195.9955,196.0053,195.7608,195.9075,8941.0
2024-10-16 14:05:00,200.31,200.43,200.13,200.34,8751.0,195.8586,195.9759,195.6826,195.8879,8751.0
2024-10-16 14:10:00,200.37,200.45,200.32,200.39,7098.0,195.9173,195.9955,195.8684,195.9368,7098.0
2024-10-16 14:15:00,200.4,200.51,200.37,200.51,5685.0,195.9466,196.0541,195.9173,196.0541,5685.0
2024-10-16 14:20:00,200.5,201.13,200.5,201.08,8654.0,196.0444,196.6604,196.0444,196.6115,8654.0
2024-10-16 14:25:00,201.03,201.03,200.58,200.72,14391.0,196.5626,196.5626,196.1226,196.2595,14391.0
2024-10-16 14:30:00,200.65,200.7,200.39,200.45,18708.0,196.191,196.2399,195.9368,195.9955,18708.0
2024-10-16 14:35:00,200.51,200.58,200.37,200.44,11692.0,196.0541,196.1226,195.9173,195.9857,11692.0
2024-10-16 14:40:00,200.45,200.52,200.3,200.44,10229.0,195.9955,196.0639,195.8488,195.9857,10229.0
2024-10-16 14:45:00,200.44,200.57,200.4,200.55,9008.0,195.9857,196.1128,195.9466,196.0933,9008.0
2024-10-16 14:50:00,200.56,200.56,200.4,200.41,13068.0,196.103,196.103,195.9466,195.9564,13068.0
2024-10-16 14:55:00,200.47,200.52,200.3,200.36,12669.0,196.015,196.0639,195.8488,195.9075,12669.0
2024-10-16 15:00:00,200.33,200.36,200.15,200.32,7933.0,195.8781,195.9075,195.7021,195.8684,7933.0
2024-10-16 15:05:00,200.42,200.52,200.35,200.49,3863.0,195.9661,196.0639,195.8977,196.0346,3863.0
2024-10-16 15:10:00,200.45,200.5,200.18,200.43,10798.0,195.9955,196.0444,195.7315,195.9759,10798.0
2024-10-16 15:15:00,200.45,200.47,200.24,200.24,18806.0,195.9955,196.015,195.7901,195.7901,18806.0
2024-10-16 15:20:00,200.28,200.31,199.95,199.96,28412.0,195.8293,195.8586,195.5066,195.5164,28412.0
2024-10-16 15:25:00,199.96,200.05,199.81,199.84,18007.0,195.5164,195.6044,195.3697,195.399,18007.0
2024-10-16 15:30:00,199.86,200.42,199.82,200.33,41041.0,195.4186,195.9661,195.3795,195.8781,41041.0
2024-10-16 15:35:00,200.31,200.32,199.96,200.08,20568.0,195.8586,195.8684,195.5164,195.6337,20568.0
2024-10-16 15:40:00,200.08,200.45,200.06,200.14,16717.0,195.6337,195.9955,195.6141,195.6924,16717.0
2024-10-16 15:45:00,200.1,200.54,200.05,200.44,19581.0,195.6533,196.0835,195.6044,195.9857,19581.0
2024-10-16 15:50:00,200.41,200.65,200.26,200.54,50280.0,195.9564,196.191,195.8097,196.0835,50280.0
2024-10-16 15:55:00,200.59,200.81,200.51,200.64,103176.0,196.1324,196.3475,196.0541,196.1813,103176.0
2024-10-17 09:30:00,204.9,204.9,201.48,201.76,104375.0,200.3466,200.3466,197.0026,197.2764,104375.0
2024-10-17 09:35:00,201.74,201.74,200.55,201.0,19799.0,197.2568,197.2568,196.0933,196.5333,19799.0
2024-10-17 09:40:00,200.93,201.73,200.93,201.0,24213.0,196.4648,197.247,196.4648,196.5333,24213.0
2024-10-17 09:45:00,201.0,201.57,200.9,201.5,45698.0,196.5333,197.0906,196.4355,197.0221,45698.0
2024-10-17 09:50:00,201.52,201.8,201.31,201.31,26848.0,197.0417,197.3155,196.8364,196.8364,26848.0
2024-10-17 09:55:00,201.37,201.39,200.7,200.81,54651.0,196.895,196.9146,196.2399,196.3475,54651.0
2024-10-17 10:00:00,200.81,201.38,200.62,201.07,28138.0,196.3475,196.9048,196.1617,196.6017,28138.0
2024-10-17 10:05:00,201.05,201.32,200.76,201.05,14950.0,196.5821,196.8461,196.2986,196.5821,14950.0
2024-10-17 10:10:00,201.09,201.65,201.08,201.49,18283.0,196.6213,197.1688,196.6115,197.0124,18283.0
2024-10-17 10:15:00,201.51,201.54,200.78,201.01,21883.0,197.0319,197.0613,196.3181,196.543,21883.0
2024-10-17 10:20:00,201.02,201.36,200.94,201.32,20864.0,196.5528,196.8853,196.4746,196.8461,20864.0
2024-10-17 10:25:00,201.32,201.32,200.47,200.92,23803.0,196.8461,196.8461,196.015,196.455,23803.0
2024-10-17 10:30:00,200.91,201.03,200.77,200.88,12933.0,196.4453,196.5626,196.3084,196.4159,12933.0
2024-10-17 10:35:00,200.84,200.89,200.22,200.73,18167.0,196.3768,196.4257,195.7706,196.2693,18167.0
2024-10-17 10:40:00,200.81,201.0,200.24,200.41,14009.0,196.3475,196.5333,195.7901,195.9564,14009.0
2024-10-17 10:45:00,200.31,200.59,200.15,200.32,17535.0,195.8586,196.1324,195.7021,195.8684,17535.0
2024-10-17 10:50:00,200.37,200.48,200.03,200.34,15849.0,195.9173,196.0248,195.5848,195.8879,15849.0
2024-10-17 10:55:00,200.27,200.5,200.15,200.16,18006.0,195.8195,196.0444,195.7021,195.7119,18006.0
2024-10-17 11:00:00,200.24,200.4,200.06,200.06,23223.0,195.7901,195.9466,195.6141,195.6141,23223.0
2024-10-17 11:05:00,200.01,200.9,200.0,200.88,93768.0,195.5653,196.4355,195.5555,196.4159,93768.0
2024-10-17 11:10:00,200.77,200.87,200.33,200.6,19161.0,196.3084,196.4061,195.8781,196.1421,19161.0
2024-10-17 11:15:00,200.6,200.6,200.18,200.23,31859.0,196.1421,196.1421,195.7315,195.7804,31859.0
2024-10-17 11:20:00,200.23,200.33,200.0,200.3,24461.0,195.7804,195.8781,195.5555,195.8488,24461.0
2024-10-17 11:25:00,200.32,200.59,200.31,200.31,15084.0,195.8684,196.1324,195.8586,195.8586,15084.0
2024-10-17 11:30:00,200.38,200.64,200.24,200.49,39997.0,195.927,196.1813,195.7901,196.0346,39997.0
2024-10-17 11:35:00,200.51,200.58,200.23,200.53,14501.0,196.0541,196.1226,195.7804,196.0737,14501.0
2024-10-17 11:40:00,200.54,200.54,200.2,200.36,21414.0,196.0835,196.0835,195.751,195.9075,21414.0
2024-10-17 11:45:00,200.39,200.42,200.26,200.31,16900.0,195.9368,195.9661,195.8097,195.8586,16900.0
2024-10-17 11:50:00,200.33,200.34,199.99,200.08,36974.0,195.8781,195.8879,195.5457,195.6337,36974.0
2024-10-17 11:55:00,200.08,200.36,200.02,200.36,33782.0,195.6337,195.9075,195.575,195.9075,33782.0
2024-10-17 12:00:00,200.36,200.73,200.18,200.38,25865.0,195.9075,196.2693,195.7315,195.927,25865.0
2024-10-17 12:05:00,200.35,200.59,200.27,200.56,13267.0,195.8977,196.1324,195.8195,196.103,13267.0
2024-10-17 12:10:00,200.55,200.78,200.51,200.7,11839.0,196.0933,196.3181,196.0541,196.2399,11839.0
2024-10-17 12:15:00,200.71,200.86,200.58,200.71,13382.0,196.2497,196.3964,196.1226,196.2497,13382.0
2024-10-17 12:20:00,200.77,200.9,200.68,200.8,19757.0,196.3084,196.4355,196.2204,196.3377,19757.0
2024-10-17 12:25:00,200.73,200.75,200.53,200.61,18130.0,196.2693,196.2888,196.0737,196.1519,18130.0
2024-10-17 12:30:00,200.59,200.6,200.32,200.35,10858.0,196.1324,196.1421,195.8684,195.8977,10858.0
2024-10-17 12:35:00,200.35,200.47,200.31,200.34,12857.0,195.8977,196.015,195.8586,195.8879,12857.0
2024-10-17 12:40:00,200.34,200.65,200.28,200.62,24503.0,195.8879,196.191,195.8293,196.1617,24503.0
2024-10-17 12:45:00,200.61,200.61,200.37,200.43,15145.0,196.1519,196.1519,195.9173,195.9759,15145.0
2024-10-17 12:50:00,200.43,200.53,200.38,200.49,18350.0,195.9759,196.0737,195.927,196.0346,18350.0
2024-10-17 12:55:00,200.51,200.73,200.4,200.53,14924.0,196.0541,196.2693,195.9466,196.0737,14924.0
2024-10-17 13:00:00,200.56,200.87,200.51,200.83,25654.0,196.103,196.4061,196.0541,196.367,25654.0
2024-10-17 13:05:00,200.78,200.78,200.5,200.67,15416.0,196.3181,196.3181,196.0444,196.2106,15416.0
2024-10-17 13:10:00,200.67,200.85,200.6,200.8,26924.0,196.2106,196.3866,196.1421,196.3377,26924.0
2024-10-17 13:15:00,200.83,200.85,200.45,200.46,22993.0,196.367,196.3866,195.9955,196.0053,22993.0
2024-10-17 13:20:00,200.49,200.54,200.25,200.3,9883.0,196.0346,196.0835,195.7999,195.8488,9883.0
2024-10-17 13:25:00,200.3,200.55,200.25,200.47,17569.0,195.8488,196.0933,195.7999,196.015,17569.0
2024-10-17 13:30:00,200.47,200.56,200.24,200.32,14165.0,196.015,196.103,195.7901,195.8684,14165.0
2024-10-17 13:35:00,200.33,200.36,200.07,200.1,17968.0,195.8781,195.9075,195.6239,195.6533,17968.0
2024-10-17 13:40:00,200.12,200.27,200.0,200.22,19993.0,195.6728,195.8195,195.5555,195.7706,19993.0
2024-10-17 13:45:00,200.24,200.41,200.2,200.39,14614.0,195.7901,195.9564,195.751,195.9368,14614.0
2024-10-17 13:50:00,200.41,200.42,200.17,200.18,11167.0,195.9564,195.9661,195.7217,195.7315,11167.0
2024-10-17 13:55:00,200.18,200.49,200.14,200.49,12665.0,195.7315,196.0346,195.6924,196.0346,12665.0
2024-10-17 14:00:00,200.49,200.49,200.11,200.2,15634.0,196.0346,196.0346,195.663,195.751,15634.0
2024-10-17 14:05:00,200.15,200.23,199.7,199.79,16226.0,195.7021,195.7804,195.2621,195.3501,16226.0
2024-10-17 14:10:00,199.79,199.92,199.59,199.92,17149.0,195.3501,195.4773,195.1546,195.4773,17149.0
2024-10-17 14:15:00,199.86,199.93,199.57,199.66,12441.0,195.4186,195.487,195.135,195.223,12441.0
2024-10-17 14:20:00,199.64,199.68,199.42,199.52,15264.0,195.2035,195.2426,194.9884,195.0861,15264.0
2024-10-17 14:25:00,199.54,199.89,199.54,199.67,19257.0,195.1057,195.4479,195.1057,195.2328,19257.0
2024-10-17 14:30:00,199.7,199.76,199.45,199.55,10161.0,195.2621,195.3208,195.0177,195.1155,10161.0
2024-10-17 14:35:00,199.52,199.52,199.26,199.48,12511.0,195.0861,195.0861,194.8319,195.047,12511.0
2024-10-17 14:40:00,199.46,199.48,199.05,199.16,25582.0,195.0275,195.047,194.6266,194.7341,25582.0
2024-10-17 14:45:00,199.19,199.59,199.18,199.42,16578.0,194.7635,195.1546,194.7537,194.9884,16578.0
2024-10-17 14:50:00,199.42,199.52,199.34,199.38,9723.0,194.9884,195.0861,194.9101,194.9493,9723.0
2024-10-17 14:55:00,199.39,199.75,199.34,199.7,25436.0,194.959,195.311,194.9101,195.2621,25436.0
2024-10-17 15:00:00,199.73,199.78,199.36,199.41,13547.0,195.2915,195.3404,194.9297,194.9786,13547.0
2024-10-17 15:05:00,199.37,199.88,199.37,199.86,16853.0,194.9395,195.4381,194.9395,195.4186,16853.0
2024-10-17 15:10:00,199.87,199.94,199.79,199.83,19081.0,195.4284,195.4968,195.3501,195.3893,19081.0
2024-10-17 15:15:00,199.85,199.89,199.72,199.88,19689.0,195.4088,195.4479,195.2817,195.4381,19689.0
2024-10-17 15:20:00,199.84,199.87,199.59,199.7,22000.0,195.399,195.4284,195.1546,195.2621,22000.0
2024-10-17 15:25:00,199.64,199.65,199.33,199.34,26085.0,195.2035,195.2133,194.9004,194.9101,26085.0
2024-10-17 15:30:00,199.34,199.34,199.11,199.18,39279.0,194.9101,194.9101,194.6853,194.7537,39279.0
2024-10-17 15:35:00,199.22,199.29,198.87,198.94,36436.0,194.7928,194.8613,194.4506,194.519,36436.0
2024-10-17 15:40:00,198.97,199.27,198.94,199.15,39997.0,194.5484,194.8417,194.519,194.7244,39997.0
2024-10-17 15:45:00,199.15,199.15,198.64,198.66,51371.0,194.7244,194.7244,194.2257,194.2453,51371.0
2024-10-17 15:50:00,198.62,198.89,198.43,198.78,124571.0,194.2061,194.4701,194.0204,194.3626,124571.0
2024-10-17 15:55:00,198.75,198.9,198.11,198.27,337493.0,194.3333,194.4799,193.7075,193.8639,337493.0
2024-10-18 09:30:00,199.18,199.96,199.0,199.57,394983.0,194.7537,195.5164,194.5777,195.135,394983.0
2024-10-18 09:35:00,199.6,199.71,198.57,198.82,33383.0,195.1644,195.2719,194.1573,194.4017,33383.0
2024-10-18 09:40:00,198.8,199.4,198.59,199.07,36069.0,194.3821,194.9688,194.1768,194.6461,36069.0
2024-10-18 09:45:00,199.07,199.38,199.04,199.11,25120.0,194.6461,194.9493,194.6168,194.6853,25120.0
2024-10-18 09:50:00,199.07,199.21,198.89,199.06,10643.0,194.6461,194.783,194.4701,194.6364,10643.0
2024-10-18 09:55:00,198.99,199.48,198.98,199.37,24627.0,194.5679,195.047,194.5581,194.9395,24627.0
2024-10-18 10:00:00,199.35,199.44,199.17,199.31,15691.0,194.9199,195.0079,194.7439,194.8808,15691.0
2024-10-18 10:05:00,199.24,199.38,199.0,199.38,13936.0,194.8124,194.9493,194.5777,194.9493,13936.0
2024-10-18 10:10:00,199.49,199.6,198.98,199.06,15968.0,195.0568,195.1644,194.5581,194.6364,15968.0
2024-10-18 10:15:00,199.06,199.19,198.67,198.92,18675.0,194.6364,194.7635,194.255,194.4995,18675.0
2024-10-18 10:20:00,198.87,199.06,198.79,198.84,10470.0,194.4506,194.6364,194.3724,194.4213,10470.0
2024-10-18 10:25:00,198.84,199.09,198.79,199.03,13820.0,194.4213,194.6657,194.3724,194.607,13820.0
2024-10-18 10:30:00,199.13,199.13,198.76,198.81,8918.0,194.7048,194.7048,194.343,194.3919,8918.0
2024-10-18 10:35:00,198.81,198.93,198.69,198.84,12601.0,194.3919,194.5093,194.2746,194.4213,12601.0
2024-10-18 10:40:00,198.84,198.98,198.77,198.97,22339.0,194.4213,194.5581,194.3528,194.5484,22339.0
2024-10-18 10:45:00,199.0,199.13,198.95,198.99,6335.0,194.5777,194.7048,194.5288,194.5679,6335.0
2024-10-18 10:50:00,198.98,199.04,198.75,198.75,13353.0,194.5581,194.6168,194.3333,194.3333,13353.0
2024-10-18 10:55:00,198.72,198.92,198.57,198.64,10829.0,194.3039,194.4995,194.1573,194.2257,10829.0
2024-10-18 11:00:00,198.63,198.88,198.63,198.86,6456.0,194.2159,194.4604,194.2159,194.4408,6456.0
2024-10-18 11:05:00,198.85,199.18,198.72,199.17,9246.0,194.431,194.7537,194.3039,194.7439,9246.0
2024-10-18 11:10:00,199.19,199.24,199.03,199.15,27885.0,194.7635,194.8124,194.607,194.7244,27885.0
2024-10-18 11:15:00,199.17,199.21,199.1,199.18,6393.0,194.7439,194.783,194.6755,194.7537,6393.0
2024-10-18 11:20:00,199.17,199.28,199.06,199.15,12060.0,194.7439,194.8515,194.6364,194.7244,12060.0
2024-10-18 11:25:00,199.08,199.33,199.03,199.3,7379.0,194.6559,194.9004,194.607,194.871,7379.0
2024-10-18 11:30:00,199.3,199.45,199.25,199.29,7702.0,194.871,195.0177,194.8221,194.8613,7702.0
2024-10-18 11:35:00,199.26,199.34,199.14,199.27,4740.0,194.8319,194.9101,194.7146,194.8417,4740.0
2024-10-18 11:40:00,199.3,199.33,198.96,199.1,11731.0,194.871,194.9004,194.5386,194.6755,11731.0
2024-10-18 11:45:00,199.12,199.12,198.8,198.83,10192.0,194.695,194.695,194.3821,194.4115,10192.0
2024-10-18 11:50:00,198.8,198.87,198.71,198.81,8007.0,194.3821,194.4506,194.2941,194.3919,8007.0
2024-10-18 11:55:00,198.82,198.87,198.7,198.81,11880.0,194.4017,194.4506,194.2844,194.3919,11880.0
2024-10-18 12:00:00,198.77,198.85,198.67,198.73,5751.0,194.3528,194.431,194.255,194.3137,5751.0
2024-10-18 12:05:00,198.73,198.82,198.57,198.6,10936.0,194.3137,194.4017,194.1573,194.1866,10936.0
2024-10-18 12:10:00,198.58,198.68,198.5,198.56,14211.0,194.167,194.2648,194.0888,194.1475,14211.0
2024-10-18 12:15:00,198.57,198.81,198.48,198.73,9730.0,194.1573,194.3919,194.0693,194.3137,9730.0
2024-10-18 12:20:00,198.81,198.91,198.74,198.88,13290.0,194.3919,194.4897,194.3235,194.4604,13290.0
2024-10-18 12:25:00,198.87,198.91,198.65,198.65,16716.0,194.4506,194.4897,194.2355,194.2355,16716.0
2024-10-18 12:30:00,198.67,198.74,198.55,198.74,15894.0,194.255,194.3235,194.1377,194.3235,15894.0
2024-10-18 12:35:00,198.68,198.72,198.31,198.31,17722.0,194.2648,194.3039,193.903,193.903,17722.0
2024-10-18 12:40:00,198.29,198.37,198.13,198.16,28897.0,193.8835,193.9617,193.727,193.7564,28897.0
2024-10-18 12:45:00,198.12,198.12,197.65,197.71,18734.0,193.7173,193.7173,193.2577,193.3164,18734.0
2024-10-18 12:50:00,197.71,197.89,197.66,197.68,36940.0,193.3164,193.4924,193.2675,193.287,36940.0
2024-10-18 12:55:00,197.71,198.05,197.71,197.9,7532.0,193.3164,193.6488,193.3164,193.5021,7532.0
2024-10-18 13:00:00,197.94,198.02,197.82,198.02,12785.0,193.5413,193.6195,193.4239,193.6195,12785.0
2024-10-18 13:05:00,198.03,198.33,198.0,198.32,39352.0,193.6293,193.9226,193.5999,193.9128,39352.0
2024-10-18 13:10:00,198.34,198.37,198.01,198.01,15356.0,193.9324,193.9617,193.6097,193.6097,15356.0
2024-10-18 13:15:00,198.05,198.12,197.95,198.12,8804.0,193.6488,193.7173,193.551,193.7173,8804.0
2024-10-18 13:20:00,198.12,198.2,198.01,198.07,132065.0,193.7173,193.7955,193.6097,193.6684,132065.0
2024-10-18 13:25:00,198.04,198.09,197.9,197.98,23612.0,193.639,193.6879,193.5021,193.5804,23612.0
2024-10-18 13:30:00,198.02,198.21,197.95,198.1,25499.0,193.6195,193.8053,193.551,193.6977,25499.0
2024-10-18 13:35:00,198.08,198.19,198.03,198.03,10593.0,193.6781,193.7857,193.6293,193.6293,10593.0
2024-10-18 13:40:00,198.03,198.08,197.92,197.96,8069.0,193.6293,193.6781,193.5217,193.5608,8069.0
2024-10-18 13:45:00,197.91,198.02,197.86,197.91,9462.0,193.5119,193.6195,193.463,193.5119,9462.0
2024-10-18 13:50:00,197.93,197.94,197.49,197.49,12750.0,193.5315,193.5413,193.1013,193.1013,12750.0
2024-10-18 13:55:00,197.53,197.53,197.27,197.29,20051.0,193.1404,193.1404,192.8861,192.9057,20051.0
2024-10-18 14:00:00,197.29,197.31,196.73,196.97,61022.0,192.9057,192.9253,192.3581,192.5928,61022.0
2024-10-18 14:05:00,196.97,197.19,196.96,197.15,22296.0,192.5928,192.8079,192.583,192.7688,22296.0
2024-10-18 14:10:00,197.16,197.53,197.12,197.52,27284.0,192.7786,193.1404,192.7395,193.1306,27284.0
2024-10-18 14:15:00,197.53,198.28,197.53,197.73,48968.0,193.1404,193.8737,193.1404,193.3359,48968.0
2024-10-18 14:20:00,197.77,197.8,197.62,197.7,17489.0,193.375,193.4044,193.2284,193.3066,17489.0
2024-10-18 14:25:00,197.72,197.94,197.71,197.89,10764.0,193.3261,193.5413,193.3164,193.4924,10764.0
2024-10-18 14:30:00,197.89,197.91,197.53,197.64,14127.0,193.4924,193.5119,193.1404,193.2479,14127.0
2024-10-18 14:35:00,197.65,197.67,197.62,197.66,3673.0,193.2577,193.2773,193.2284,193.2675,3673.0
2024-10-18 14:40:00,197.7,197.89,197.65,197.78,4030.0,193.3066,193.4924,193.2577,193.3848,4030.0
2024-10-18 14:45:00,197.86,197.95,197.75,197.88,23195.0,193.463,193.551,193.3555,193.4826,23195.0
2024-10-18 14:50:00,197.89,197.94,197.75,197.8,8798.0,193.4924,193.5413,193.3555,193.4044,8798.0
2024-10-18 14:55:00,197.89,198.14,197.84,198.14,24964.0,193.4924,193.7368,193.4435,193.7368,24964.0
2024-10-18 15:00:00,198.09,198.19,198.03,198.19,45249.0,193.6879,193.7857,193.6293,193.7857,45249.0
2024-10-18 15:05:00,198.23,198.42,198.05,198.38,17774.0,193.8248,194.0106,193.6488,193.9715,17774.0
2024-10-18 15:10:00,198.38,198.42,198.09,198.2,145125.0,193.9715,194.0106,193.6879,193.7955,145125.0
2024-10-18 15:15:00,198.17,198.31,198.07,198.09,24588.0,193.7661,193.903,193.6684,193.6879,24588.0
2024-10-18 15:20:00,198.11,198.22,197.91,197.95,20570.0,193.7075,193.815,193.5119,193.551,20570.0
2024-10-18 15:25:00,197.94,198.23,197.89,198.2,13300.0,193.5413,193.8248,193.4924,193.7955,13300.0
2024-10-18 15:30:00,198.16,198.25,198.07,198.07,10336.0,193.7564,193.8444,193.6684,193.6684,10336.0
2024-10-18 15:35:00,198.05,198.37,198.04,198.16,8312.0,193.6488,193.9617,193.639,193.7564,8312.0
2024-10-18 15:40:00,198.15,198.16,197.7,197.71,15851.0,193.7466,193.7564,193.3066,193.3164,15851.0
2024-10-18 15:45:00,197.74,198.13,197.73,197.88,24417.0,193.3457,193.727,193.3359,193.4826,24417.0
2024-10-18 15:50:00,197.91,198.04,197.76,198.04,61402.0,193.5119,193.639,193.3653,193.639,61402.0
2024-10-18 15:55:00,198.14,198.52,198.05,198.47,183218.0,193.7368,194.1084,193.6488,194.0595,183218.0
2024-10-21 09:30:00,196.84,197.2,195.63,196.38,149835.0,192.4657,192.8177,191.2826,192.0159,149835.0
2024-10-21 09:35:00,196.32,197.33,196.27,197.31,42265.0,191.9573,192.9448,191.9084,192.9253,42265.0
2024-10-21 09:40:00,197.3,197.38,197.03,197.12,65925.0,192.9155,192.9937,192.6515,192.7395,65925.0
2024-10-21 09:45:00,197.17,197.93,197.11,197.47,30366.0,192.7884,193.5315,192.7297,193.0817,30366.0
2024-10-21 09:50:00,197.44,197.73,197.37,197.46,38133.0,193.0524,193.3359,192.9839,193.0719,38133.0
2024-10-21 09:55:00,197.55,197.63,197.07,197.29,49374.0,193.1599,193.2381,192.6906,192.9057,49374.0
2024-10-21 10:00:00,197.32,197.5,197.15,197.21,32240.0,192.935,193.111,192.7688,192.8275,32240.0
2024-10-21 10:05:00,197.21,197.21,196.85,196.9,27655.0,192.8275,192.8275,192.4755,192.5244,27655.0
2024-10-21 10:10:00,196.9,196.97,196.51,196.76,60502.0,192.5244,192.5928,192.143,192.3875,60502.0
2024-10-21 10:15:00,196.75,196.93,196.7,196.87,18836.0,192.3777,192.5537,192.3288,192.495,18836.0
2024-10-21 10:20:00,196.88,196.88,196.11,196.16,85431.0,192.5048,192.5048,191.7519,191.8008,85431.0
2024-10-21 10:25:00,196.15,196.64,196.03,196.25,40786.0,191.791,192.2701,191.6737,191.8888,40786.0
2024-10-21 10:30:00,196.33,196.42,195.94,196.33,48759.0,191.967,192.055,191.5857,191.967,48759.0
2024-10-21 10:35:00,196.36,196.45,196.03,196.03,33141.0,191.9964,192.0844,191.6737,191.6737,33141.0
2024-10-21 10:40:00,196.04,196.17,195.82,195.83,70648.0,191.6835,191.8106,191.4684,191.4781,70648.0
2024-10-21 10:45:00,195.83,195.89,195.08,195.42,74966.0,191.4781,191.5368,190.7448,191.0773,74966.0
2024-10-21 10:50:00,195.49,195.71,195.26,195.26,24608.0,191.1457,191.3608,190.9208,190.9208,24608.0
2024-10-21 10:55:00,195.33,195.54,195.27,195.47,15418.0,190.9893,191.1946,190.9306,191.1261,15418.0
2024-10-21 11:00:00,195.48,195.59,195.21,195.27,35319.0,191.1359,191.2435,190.8719,190.9306,35319.0
2024-10-21 11:05:00,195.23,195.26,194.6,194.6,41575.0,190.8915,190.9208,190.2755,190.2755,41575.0
2024-10-21 11:10:00,194.56,194.91,194.5,194.84,30403.0,190.2364,190.5786,190.1777,190.5101,30403.0
2024-10-21 11:15:00,194.81,194.81,194.52,194.57,16578.0,190.4808,190.4808,190.1973,190.2461,16578.0
2024-10-21 11:20:00,194.61,194.66,194.12,194.45,39113.0,190.2853,190.3341,189.8061,190.1288,39113.0
2024-10-21 11:25:00,194.45,194.58,194.2,194.4,25127.0,190.1288,190.2559,189.8844,190.0799,25127.0
2024-10-21 11:30:00,194.4,194.41,194.15,194.22,19207.0,190.0799,190.0897,189.8355,189.9039,19207.0
2024-10-21 11:35:00,194.23,194.58,194.19,194.58,11426.0,189.9137,190.2559,189.8746,190.2559,11426.0
2024-10-21 11:40:00,194.56,194.74,194.53,194.7,17025.0,190.2364,190.4124,190.207,190.3733,17025.0
2024-10-21 11:45:00,194.66,194.95,194.65,194.94,11864.0,190.3341,190.6177,190.3244,190.6079,11864.0
2024-10-21 11:50:00,194.98,195.15,194.86,194.89,12231.0,190.647,190.8133,190.5297,190.559,12231.0
2024-10-21 11:55:00,194.89,195.22,194.89,195.08,12740.0,190.559,190.8817,190.559,190.7448,12740.0
2024-10-21 12:00:00,195.12,195.19,194.93,195.02,12996.0,190.7839,190.8524,190.5981,190.6861,12996.0
2024-10-21 12:05:00,195.0,195.21,194.91,195.11,10221.0,190.6666,190.8719,190.5786,190.7741,10221.0
2024-10-21 12:10:00,195.11,195.13,194.86,194.95,14694.0,190.7741,190.7937,190.5297,190.6177,14694.0
2024-10-21 12:15:00,194.98,195.02,194.89,194.97,15096.0,190.647,190.6861,190.559,190.6373,15096.0
2024-10-21 12:20:00,195.02,195.08,194.61,194.74,13302.0,190.6861,190.7448,190.2853,190.4124,13302.0
2024-10-21 12:25:00,194.75,194.76,194.48,194.49,20046.0,190.4221,190.4319,190.1581,190.1679,20046.0
2024-10-21 12:30:00,194.52,194.98,194.49,194.97,48193.0,190.1973,190.647,190.1679,190.6373,48193.0
2024-10-21 12:35:00,195.0,195.0,194.62,194.84,18030.0,190.6666,190.6666,190.295,190.5101,18030.0
2024-10-21 12:40:00,194.84,194.97,194.82,194.85,10627.0,190.5101,190.6373,190.4906,190.5199,10627.0
2024-10-21 12:45:00,194.87,195.13,194.87,195.12,28486.0,190.5395,190.7937,190.5395,190.7839,28486.0
2024-10-21 12:50:00,195.03,195.5,195.03,195.47,14221.0,190.6959,191.1555,190.6959,191.1261,14221.0
2024-10-21 12:55:00,195.44,195.6,195.35,195.39,27371.0,191.0968,191.2533,191.0088,191.0479,27371.0
2024-10-21 13:00:00,195.39,195.54,195.33,195.38,36121.0,191.0479,191.1946,190.9893,191.0381,36121.0
2024-10-21 13:05:00,195.37,195.41,195.24,195.34,25011.0,191.0284,191.0675,190.9013,190.999,25011.0
2024-10-21 13:10:00,195.38,195.53,195.34,195.47,10164.0,191.0381,191.1848,190.999,191.1261,10164.0
2024-10-21 13:15:00,195.5,195.68,195.19,195.32,14060.0,191.1555,191.3315,190.8524,190.9795,14060.0
2024-10-21 13:20:00,195.33,195.43,195.23,195.41,6751.0,190.9893,191.087,190.8915,191.0675,6751.0
2024-10-21 13:25:00,195.38,195.41,195.26,195.32,26419.0,191.0381,191.0675,190.9208,190.9795,26419.0
2024-10-21 13:30:00,195.34,195.42,195.26,195.34,9845.0,190.999,191.0773,190.9208,190.999,9845.0
2024-10-21 13:35:00,195.36,195.44,195.3,195.41,23480.0,191.0186,191.0968,190.9599,191.0675,23480.0
2024-10-21 13:40:00,195.41,195.42,195.28,195.34,9985.0,191.0675,191.0773,190.9404,190.999,9985.0
2024-10-21 13:45:00,195.31,195.46,195.3,195.45,19404.0,190.9697,191.1164,190.9599,191.1066,19404.0
2024-10-21 13:50:00,195.42,195.45,195.09,195.17,20986.0,191.0773,191.1066,190.7546,190.8328,20986.0
2024-10-21 13:55:00,195.18,195.28,195.07,195.23,11222.0,190.8426,190.9404,190.735,190.8915,11222.0
2024-10-21 14:00:00,195.26,195.46,195.24,195.46,13547.0,190.9208,191.1164,190.9013,191.1164,13547.0
2024-10-21 14:05:00,195.46,195.46,195.2,195.25,20553.0,191.1164,191.1164,190.8621,190.911,20553.0
2024-10-21 14:10:00,195.26,195.26,195.12,195.19,15962.0,190.9208,190.9208,190.7839,190.8524,15962.0
2024-10-21 14:15:00,195.2,195.54,195.19,195.48,22659.0,190.8621,191.1946,190.8524,191.1359,22659.0
2024-10-21 14:20:00,195.5,195.55,194.95,195.21,24085.0,191.1555,191.2044,190.6177,190.8719,24085.0
2024-10-21 14:25:00,195.22,195.28,195.16,195.18,8210.0,190.8817,190.9404,190.823,190.8426,8210.0
2024-10-21 14:30:00,195.15,195.27,195.02,195.2,16445.0,190.8133,190.9306,190.6861,190.8621,16445.0
2024-10-21 14:35:00,195.16,195.27,195.06,195.06,25876.0,190.823,190.9306,190.7253,190.7253,25876.0
2024-10-21 14:40:00,195.04,195.1,194.85,194.94,32803.0,190.7057,190.7644,190.5199,190.6079,32803.0
2024-10-21 14:45:00,194.94,195.03,194.84,195.0,20641.0,190.6079,190.6959,190.5101,190.6666,20641.0
2024-10-21 14:50:00,194.98,195.04,194.9,194.93,24157.0,190.647,190.7057,190.5688,190.5981,24157.0
2024-10-21 14:55:00,194.9,194.93,194.61,194.69,34903.0,190.5688,190.5981,190.2853,190.3635,34903.0
2024-10-21 15:00:00,194.69,194.89,194.67,194.76,42425.0,190.3635,190.559,190.3439,190.4319,42425.0
2024-10-21 15:05:00,194.76,195.0,194.73,194.95,21712.0,190.4319,190.6666,190.4026,190.6177,21712.0
2024-10-21 15:10:00,194.95,195.2,194.82,195.15,25331.0,190.6177,190.8621,190.4906,190.8133,25331.0
2024-10-21 15:15:00,195.15,195.55,195.15,195.47,39396.0,190.8133,191.2044,190.8133,191.1261,39396.0
2024-10-21 15:20:00,195.47,195.63,195.24,195.41,27560.0,191.1261,191.2826,190.9013,191.0675,27560.0
2024-10-21 15:25:00,195.42,195.53,195.37,195.48,42154.0,191.0773,191.1848,191.0284,191.1359,42154.0
2024-10-21 15:30:00,195.44,195.48,195.23,195.33,48772.0,191.0968,191.1359,190.8915,190.9893,48772.0
2024-10-21 15:35:00,195.33,195.45,195.18,195.25,46347.0,190.9893,191.1066,190.8426,190.911,46347.0
2024-10-21 15:40:00,195.25,195.49,195.19,195.49,40154.0,190.911,191.1457,190.8524,191.1457,40154.0
2024-10-21 15:45:00,195.5,195.52,195.35,195.5,44348.0,191.1555,191.175,191.0088,191.1555,44348.0
2024-10-21 15:50:00,195.64,195.79,195.39,195.71,96881.0,191.2924,191.439,191.0479,191.3608,96881.0
2024-10-21 15:55:00,195.72,195.84,195.52,195.7,293992.0,191.3706,191.4879,191.175,191.351,293992.0
2024-10-22 09:30:00,193.76,194.67,192.85,194.04,226866.0,189.4541,190.3439,188.5644,189.7279,226866.0
2024-10-22 09:35:00,194.04,194.52,193.21,193.83,67219.0,189.7279,190.1973,188.9164,189.5226,67219.0
2024-10-22 09:40:00,193.84,194.47,193.71,193.71,48677.0,189.5324,190.1484,189.4053,189.4053,48677.0
2024-10-22 09:45:00,193.75,194.07,193.39,194.06,44299.0,189.4444,189.7573,189.0924,189.7475,44299.0
2024-10-22 09:50:00,194.18,194.18,193.52,193.87,28890.0,189.8648,189.8648,189.2195,189.5617,28890.0
2024-10-22 09:55:00,193.85,193.87,193.45,193.86,29476.0,189.5421,189.5617,189.151,189.5519,29476.0
2024-10-22 10:00:00,193.79,193.92,193.37,193.37,28945.0,189.4835,189.6106,189.0728,189.0728,28945.0
2024-10-22 10:05:00,193.42,193.84,193.32,193.7,29243.0,189.1217,189.5324,189.0239,189.3955,29243.0
2024-10-22 10:10:00,193.63,193.99,193.46,193.94,33545.0,189.327,189.679,189.1608,189.6301,33545.0
2024-10-22 10:15:00,193.89,194.01,193.69,193.75,20150.0,189.5813,189.6986,189.3857,189.4444,20150.0
2024-10-22 10:20:00,193.75,194.12,193.5,193.88,71081.0,189.4444,189.8061,189.1999,189.5715,71081.0
2024-10-22 10:25:00,193.85,194.2,193.78,193.99,25915.0,189.5421,189.8844,189.4737,189.679,25915.0
2024-10-22 10:30:00,193.99,194.26,193.82,193.96,35886.0,189.679,189.943,189.5128,189.6497,35886.0
2024-10-22 10:35:00,193.91,194.4,193.87,194.26,20989.0,189.6008,190.0799,189.5617,189.943,20989.0
2024-10-22 10:40:00,194.26,194.26,193.97,194.03,14232.0,189.943,189.943,189.6595,189.7181,14232.0
2024-10-22 10:45:00,194.03,194.04,193.7,193.87,18866.0,189.7181,189.7279,189.3955,189.5617,18866.0
2024-10-22 10:50:00,193.86,194.04,193.8,193.97,30333.0,189.5519,189.7279,189.4933,189.6595,30333.0
2024-10-22 10:55:00,194.0,194.06,193.48,193.62,28377.0,189.6888,189.7475,189.1804,189.3173,28377.0
2024-10-22 11:00:00,193.62,194.12,193.48,193.84,16391.0,189.3173,189.8061,189.1804,189.5324,16391.0
2024-10-22 11:05:00,193.87,193.9,193.51,193.8,27231.0,189.5617,189.591,189.2097,189.4933,27231.0
2024-10-22 11:10:00,193.79,193.98,193.59,193.59,25313.0,189.4835,189.6693,189.2879,189.2879,25313.0
2024-10-22 11:15:00,193.59,193.95,193.45,193.86,70498.0,189.2879,189.6399,189.151,189.5519,70498.0
2024-10-22 11:20:00,193.86,194.28,193.66,193.84,54561.0,189.5519,189.9626,189.3564,189.5324,54561.0
2024-10-22 11:25:00,193.84,194.04,193.6,193.93,30321.0,189.5324,189.7279,189.2977,189.6204,30321.0
2024-10-22 11:30:00,193.94,194.0,193.67,193.69,17039.0,189.6301,189.6888,189.3661,189.3857,17039.0
2024-10-22 11:35:00,193.68,193.78,193.52,193.78,27928.0,189.3759,189.4737,189.2195,189.4737,27928.0
2024-10-22 11:40:00,193.77,193.86,193.53,193.56,37162.0,189.4639,189.5519,189.2293,189.2586,37162.0
2024-10-22 11:45:00,193.6,193.73,193.53,193.73,15501.0,189.2977,189.4248,189.2293,189.4248,15501.0
2024-10-22 11:50:00,193.71,193.73,193.48,193.69,36075.0,189.4053,189.4248,189.1804,189.3857,36075.0
2024-10-22 11:55:00,193.71,193.72,193.43,193.47,29746.0,189.4053,189.415,189.1315,189.1706,29746.0
2024-10-22 12:00:00,193.47,193.53,193.36,193.43,22881.0,189.1706,189.2293,189.063,189.1315,22881.0
2024-10-22 12:05:00,193.43,193.53,193.37,193.51,16104.0,189.1315,189.2293,189.0728,189.2097,16104.0
2024-10-22 12:10:00,193.5,193.51,193.28,193.3,57033.0,189.1999,189.2097,188.9848,189.0044,57033.0
2024-10-22 12:15:00,193.36,193.66,193.33,193.59,37839.0,189.063,189.3564,189.0337,189.2879,37839.0
2024-10-22 12:20:00,193.59,193.6,193.18,193.19,25524.0,189.2879,189.2977,188.887,188.8968,25524.0
2024-10-22 12:25:00,193.23,193.33,193.0,193.24,23855.0,188.9359,189.0337,188.711,188.9457,23855.0
2024-10-22 12:30:00,193.24,193.55,193.22,193.53,24117.0,188.9457,189.2488,188.9261,189.2293,24117.0
2024-10-22 12:35:00,193.53,193.56,193.38,193.49,18062.0,189.2293,189.2586,189.0826,189.1901,18062.0
2024-10-22 12:40:00,193.49,193.63,193.33,193.55,16569.0,189.1901,189.327,189.0337,189.2488,16569.0
2024-10-22 12:45:00,193.56,193.84,193.47,193.64,48151.0,189.2586,189.5324,189.1706,189.3368,48151.0
2024-10-22 12:50:00,193.58,194.19,193.55,194.17,42032.0,189.2781,189.8746,189.2488,189.855,42032.0
2024-10-22 12:55:00,194.18,194.31,193.94,194.19,24868.0,189.8648,189.9919,189.6301,189.8746,24868.0
2024-10-22 13:00:00,194.19,194.45,194.15,194.32,27027.0,189.8746,190.1288,189.8355,190.0017,27027.0
2024-10-22 13:05:00,194.32,194.37,193.8,194.28,30524.0,190.0017,190.0506,189.4933,189.9626,30524.0
2024-10-22 13:10:00,194.22,194.34,194.02,194.27,41056.0,189.9039,190.0213,189.7084,189.9528,41056.0
2024-10-22 13:15:00,194.28,194.35,194.02,194.29,23869.0,189.9626,190.031,189.7084,189.9724,23869.0
2024-10-22 13:20:00,194.28,194.62,194.08,194.58,23975.0,189.9626,190.295,189.767,190.2559,23975.0
2024-10-22 13:25:00,194.57,194.81,194.57,194.65,18223.0,190.2461,190.4808,190.2461,190.3244,18223.0
2024-10-22 13:30:00,194.69,194.69,194.37,194.55,45479.0,190.3635,190.3635,190.0506,190.2266,45479.0
2024-10-22 13:35:00,194.55,195.0,194.54,194.85,33252.0,190.2266,190.6666,190.2168,190.5199,33252.0
2024-10-22 13:40:00,194.85,195.07,194.8,194.83,49611.0,190.5199,190.735,190.471,190.5004,49611.0
2024-10-22 13:45:00,194.84,195.04,194.79,195.04,18591.0,190.5101,190.7057,190.4613,190.7057,18591.0
2024-10-22 13:50:00,195.04,195.24,194.95,195.06,55600.0,190.7057,190.9013,190.6177,190.7253,55600.0
2024-10-22 13:55:00,195.06,195.08,194.8,195.01,46114.0,190.7253,190.7448,190.471,190.6764,46114.0
2024-10-22 14:00:00,194.99,195.29,194.87,195.26,44538.0,190.6568,190.9501,190.5395,190.9208,44538.0
2024-10-22 14:05:00,195.25,195.3,194.94,194.94,55125.0,190.911,190.9599,190.6079,190.6079,55125.0
2024-10-22 14:10:00,194.91,194.94,194.48,194.51,31562.0,190.5786,190.6079,190.1581,190.1875,31562.0
2024-10-22 14:15:00,194.59,195.03,194.59,194.71,38246.0,190.2657,190.6959,190.2657,190.383,38246.0
2024-10-22 14:20:00,194.66,194.79,194.52,194.55,19815.0,190.3341,190.4613,190.1973,190.2266,19815.0
2024-10-22 14:25:00,194.52,194.68,194.29,194.43,25927.0,190.1973,190.3537,189.9724,190.1093,25927.0
2024-10-22 14:30:00,194.43,194.43,194.21,194.28,24137.0,190.1093,190.1093,189.8941,189.9626,24137.0
2024-10-22 14:35:00,194.31,194.39,194.25,194.28,22692.0,189.9919,190.0701,189.9333,189.9626,22692.0
2024-10-22 14:40:00,194.28,194.51,194.28,194.41,33546.0,189.9626,190.1875,189.9626,190.0897,33546.0
2024-10-22 14:45:00,194.41,194.74,194.38,194.74,11764.0,190.0897,190.4124,190.0604,190.4124,11764.0
2024-10-22 14:50:00,194.74,194.76,194.54,194.58,22838.0,190.4124,190.4319,190.2168,190.2559,22838.0
2024-10-22 14:55:00,194.56,194.64,194.49,194.63,24160.0,190.2364,190.3146,190.1679,190.3048,24160.0
2024-10-22 15:00:00,194.61,194.87,194.54,194.84,44192.0,190.2853,190.5395,190.2168,190.5101,44192.0
2024-10-22 15:05:00,194.84,194.98,194.77,194.86,34120.0,190.5101,190.647,190.4417,190.5297,34120.0
2024-10-22 15:10:00,194.86,194.96,194.77,194.94,30050.0,190.5297,190.6275,190.4417,190.6079,30050.0
2024-10-22 15:15:00,194.94,195.06,194.8,194.87,28989.0,190.6079,190.7253,190.471,190.5395,28989.0
2024-10-22 15:20:00,194.85,194.9,194.66,194.75,19809.0,190.5199,190.5688,190.3341,190.4221,19809.0
2024-10-22 15:25:00,194.75,194.91,194.75,194.88,28901.0,190.4221,190.5786,190.4221,190.5493,28901.0
2024-10-22 15:30:00,194.9,194.98,194.83,194.85,58470.0,190.5688,190.647,190.5004,190.5199,58470.0
2024-10-22 15:35:00,194.83,194.95,194.67,194.71,39476.0,190.5004,190.6177,190.3439,190.383,39476.0
2024-10-22 15:40:00,194.71,194.73,194.55,194.69,63614.0,190.383,190.4026,190.2266,190.3635,63614.0
2024-10-22 15:45:00,194.7,194.97,194.58,194.9,69449.0,190.3733,190.6373,190.2559,190.5688,69449.0
2024-10-22 15:50:00,194.93,194.94,194.52,194.59,131453.0,190.5981,190.6079,190.1973,190.2657,131453.0
2024-10-22 15:55:00,194.61,194.65,193.41,194.0,437439.0,190.2853,190.3244,189.1119,189.6888,437439.0
2024-10-23 09:30:00,201.87,201.87,198.0,199.6,619984.0,197.3839,197.3839,193.5999,195.1644,619984.0
2024-10-23 09:35:00,199.47,202.15,199.28,202.13,290610.0,195.0373,197.6577,194.8515,197.6381,290610.0
2024-10-23 09:40:00,202.14,203.0,201.11,201.27,237286.0,197.6479,198.4888,196.6408,196.7973,237286.0
2024-10-23 09:45:00,201.27,201.96,200.7,201.6,102018.0,196.7973,197.4719,196.2399,197.1199,102018.0
2024-10-23 09:50:00,201.6,202.28,201.42,201.83,73237.0,197.1199,197.7848,196.9439,197.3448,73237.0
2024-10-23 09:55:00,201.83,201.84,200.88,201.01,68302.0,197.3448,197.3546,196.4159,196.543,68302.0
2024-10-23 10:00:00,201.03,201.92,200.79,201.6,74815.0,196.5626,197.4328,196.3279,197.1199,74815.0
2024-10-23 10:05:00,201.66,202.21,201.63,202.12,71946.0,197.1786,197.7164,197.1493,197.6284,71946.0
2024-10-23 10:10:00,202.07,202.6,201.85,202.46,74057.0,197.5795,198.0977,197.3644,197.9608,74057.0
2024-10-23 10:15:00,202.4,202.46,201.1,201.16,118347.0,197.9021,197.9608,196.631,196.6897,118347.0
2024-10-23 10:20:00,201.19,201.58,200.81,201.38,75589.0,196.719,197.1004,196.3475,196.9048,75589.0
2024-10-23 10:25:00,201.37,202.24,200.94,202.03,96665.0,196.895,197.7457,196.4746,197.5404,96665.0
2024-10-23 10:30:00,202.03,202.15,201.27,201.56,52463.0,197.5404,197.6577,196.7973,197.0808,52463.0
2024-10-23 10:35:00,201.55,201.57,200.46,200.47,61391.0,197.071,197.0906,196.0053,196.015,61391.0
2024-10-23 10:40:00,200.49,200.8,200.34,200.53,56883.0,196.0346,196.3377,195.8879,196.0737,56883.0
2024-10-23 10:45:00,200.59,201.22,200.5,200.81,44545.0,196.1324,196.7484,196.0444,196.3475,44545.0
2024-10-23 10:50:00,200.81,201.17,200.61,200.61,42111.0,196.3475,196.6995,196.1519,196.1519,42111.0
2024-10-23 10:55:00,200.62,201.3,200.59,200.63,78949.0,196.1617,196.8266,196.1324,196.1715,78949.0
2024-10-23 11:00:00,200.7,200.86,200.42,200.85,25315.0,196.2399,196.3964,195.9661,196.3866,25315.0
2024-10-23 11:05:00,200.9,201.01,200.66,200.88,30063.0,196.4355,196.543,196.2008,196.4159,30063.0
2024-10-23 11:10:00,200.83,200.99,200.4,200.53,39218.0,196.367,196.5235,195.9466,196.0737,39218.0
2024-10-23 11:15:00,200.57,200.63,200.33,200.51,65754.0,196.1128,196.1715,195.8781,196.0541,65754.0
2024-10-23 11:20:00,200.53,200.79,200.13,200.17,41360.0,196.0737,196.3279,195.6826,195.7217,41360.0
2024-10-23 11:25:00,200.22,200.32,199.97,200.28,48405.0,195.7706,195.8684,195.5261,195.8293,48405.0
2024-10-23 11:30:00,200.28,200.45,200.1,200.41,29470.0,195.8293,195.9955,195.6533,195.9564,29470.0
2024-10-23 11:35:00,200.41,200.68,200.41,200.57,24391.0,195.9564,196.2204,195.9564,196.1128,24391.0
2024-10-23 11:40:00,200.53,200.77,200.38,200.75,40177.0,196.0737,196.3084,195.927,196.2888,40177.0
2024-10-23 11:45:00,200.73,200.73,200.3,200.52,30562.0,196.2693,196.2693,195.8488,196.0639,30562.0
2024-10-23 11:50:00,200.55,200.89,200.41,200.55,35237.0,196.0933,196.4257,195.9564,196.0933,35237.0
2024-10-23 11:55:00,200.57,201.17,200.56,200.93,62633.0,196.1128,196.6995,196.103,196.4648,62633.0
2024-10-23 12:00:00,200.96,200.98,200.53,200.6,61401.0,196.4941,196.5137,196.0737,196.1421,61401.0
2024-10-23 12:05:00,200.63,200.81,200.53,200.75,26400.0,196.1715,196.3475,196.0737,196.2888,26400.0
2024-10-23 12:10:00,200.78,200.92,200.56,200.61,43126.0,196.3181,196.455,196.103,196.1519,43126.0
2024-10-23 12:15:00,200.56,200.71,200.41,200.47,35982.0,196.103,196.2497,195.9564,196.015,35982.0
2024-10-23 12:20:00,200.46,200.51,200.25,200.28,33759.0,196.0053,196.0541,195.7999,195.8293,33759.0
2024-10-23 12:25:00,200.28,200.48,200.26,200.29,28620.0,195.8293,196.0248,195.8097,195.839,28620.0
2024-10-23 12:30:00,200.35,200.64,200.27,200.63,50480.0,195.8977,196.1813,195.8195,196.1715,50480.0
2024-10-23 12:35:00,200.64,201.72,200.62,201.36,82577.0,196.1813,197.2373,196.1617,196.8853,82577.0
2024-10-23 12:40:00,201.4,201.79,201.12,201.58,84732.0,196.9244,197.3057,196.6506,197.1004,84732.0
2024-10-23 12:45:00,201.56,201.94,201.55,201.78,45322.0,197.0808,197.4524,197.071,197.2959,45322.0
2024-10-23 12:50:00,201.79,202.24,201.75,202.05,98287.0,197.3057,197.7457,197.2666,197.5599,98287.0
2024-10-23 12:55:00,202.05,202.05,201.55,201.86,38531.0,197.5599,197.5599,197.071,197.3741,38531.0
2024-10-23 13:00:00,201.86,201.94,201.25,201.67,55484.0,197.3741,197.4524,196.7777,197.1884,55484.0
2024-10-23 13:05:00,201.67,201.76,201.29,201.3,42534.0,197.1884,197.2764,196.8168,196.8266,42534.0
2024-10-23 13:10:00,201.36,201.51,200.79,200.9,48404.0,196.8853,197.0319,196.3279,196.4355,48404.0
2024-10-23 13:15:00,200.91,201.12,200.48,200.5,74567.0,196.4453,196.6506,196.0248,196.0444,74567.0
2024-10-23 13:20:00,200.51,200.68,200.38,200.48,65312.0,196.0541,196.2204,195.927,196.0248,65312.0
2024-10-23 13:25:00,200.47,200.92,200.43,200.58,53291.0,196.015,196.455,195.9759,196.1226,53291.0
2024-10-23 13:30:00,200.55,200.59,200.38,200.49,67098.0,196.0933,196.1324,195.927,196.0346,67098.0
2024-10-23 13:35:00,200.43,200.44,200.15,200.25,82271.0,195.9759,195.9857,195.7021,195.7999,82271.0
2024-10-23 13:40:00,200.24,200.34,199.99,200.25,100084.0,195.7901,195.8879,195.5457,195.7999,100084.0
2024-10-23 13:45:00,200.23,200.44,200.19,200.24,46960.0,195.7804,195.9857,195.7413,195.7901,46960.0
2024-10-23 13:50:00,200.23,200.42,200.1,200.42,82761.0,195.7804,195.9661,195.6533,195.9661,82761.0
2024-10-23 13:55:00,200.34,200.68,200.33,200.45,41537.0,195.8879,196.2204,195.8781,195.9955,41537.0
2024-10-23 14:00:00,200.45,200.59,200.2,200.25,62655.0,195.9955,196.1324,195.751,195.7999,62655.0
2024-10-23 14:05:00,200.27,200.37,199.99,200.36,111434.0,195.8195,195.9173,195.5457,195.9075,111434.0
2024-10-23 14:10:00,200.32,200.33,200.01,200.16,47325.0,195.8684,195.8781,195.5653,195.7119,47325.0
2024-10-23 14:15:00,200.19,200.2,200.0,200.11,52567.0,195.7413,195.751,195.5555,195.663,52567.0
2024-10-23 14:20:00,200.12,200.6,199.99,200.52,118737.0,195.6728,196.1421,195.5457,196.0639,118737.0
2024-10-23 14:25:00,200.52,200.9,200.46,200.77,64824.0,196.0639,196.4355,196.0053,196.3084,64824.0
2024-10-23 14:30:00,200.74,201.34,200.72,201.21,52783.0,196.279,196.8657,196.2595,196.7386,52783.0
2024-10-23 14:35:00,201.17,201.75,201.17,201.54,90401.0,196.6995,197.2666,196.6995,197.0613,90401.0
2024-10-23 14:40:00,201.53,202.02,201.43,201.98,89964.0,197.0515,197.5306,196.9537,197.4915,89964.0
2024-10-23 14:45:00,201.98,202.3,201.89,202.13,67880.0,197.4915,197.8044,197.4035,197.6381,67880.0
2024-10-23 14:50:00,202.17,202.21,201.96,201.98,46793.0,197.6773,197.7164,197.4719,197.4915,46793.0
2024-10-23 14:55:00,202.04,202.43,201.9,202.43,59554.0,197.5501,197.9315,197.4133,197.9315,59554.0
2024-10-23 15:00:00,202.43,202.68,202.32,202.43,64792.0,197.9315,198.1759,197.8239,197.9315,64792.0
2024-10-23 15:05:00,202.43,202.52,202.18,202.24,75263.0,197.9315,198.0195,197.687,197.7457,75263.0
2024-10-23 15:10:00,202.22,202.41,201.82,202.02,152881.0,197.7261,197.9119,197.335,197.5306,152881.0
2024-10-23 15:15:00,202.01,202.15,201.52,201.67,50375.0,197.5208,197.6577,197.0417,197.1884,50375.0
2024-10-23 15:20:00,201.59,201.65,201.21,201.55,61015.0,197.1101,197.1688,196.7386,197.071,61015.0
2024-10-23 15:25:00,201.55,202.13,201.42,201.55,54757.0,197.071,197.6381,196.9439,197.071,54757.0
2024-10-23 15:30:00,201.59,201.61,201.28,201.42,63666.0,197.1101,197.1297,196.807,196.9439,63666.0
2024-10-23 15:35:00,201.39,201.88,201.37,201.46,55171.0,196.9146,197.3937,196.895,196.983,55171.0
2024-10-23 15:40:00,201.49,201.56,201.07,201.43,72376.0,197.0124,197.0808,196.6017,196.9537,72376.0
2024-10-23 15:45:00,201.44,201.53,201.11,201.42,80034.0,196.9635,197.0515,196.6408,196.9439,80034.0
2024-10-23 15:50:00,201.43,201.89,201.2,201.22,224572.0,196.9537,197.4035,196.7288,196.7484,224572.0
2024-10-23 15:55:00,201.2,201.86,201.0,201.73,492700.0,196.7288,197.3741,196.5333,197.247,492700.0
2024-10-24 09:30:00,202.53,202.83,201.21,202.42,304210.0,198.0293,198.3226,196.7386,197.9217,304210.0
2024-10-24 09:35:00,202.53,203.2,202.2,203.0,97080.0,198.0293,198.6844,197.7066,198.4888,97080.0
2024-10-24 09:40:00,203.0,203.24,202.42,202.69,86307.0,198.4888,198.7235,197.9217,198.1857,86307.0
2024-10-24 09:45:00,202.59,203.01,202.2,202.34,55791.0,198.0879,198.4986,197.7066,197.8435,55791.0
2024-10-24 09:50:00,202.33,204.01,202.33,204.01,36433.0,197.8337,199.4764,197.8337,199.4764,36433.0
2024-10-24 09:55:00,203.98,204.22,203.79,203.92,155157.0,199.447,199.6817,199.2613,199.3884,155157.0
2024-10-24 10:00:00,203.92,205.19,203.84,205.08,66279.0,199.3884,200.6301,199.3101,200.5226,66279.0
2024-10-24 10:05:00,205.08,205.09,204.31,204.54,61556.0,200.5226,200.5324,199.7697,199.9946,61556.0
2024-10-24 10:10:00,204.53,205.37,204.52,205.33,70852.0,199.9848,200.8061,199.975,200.767,70852.0
2024-10-24 10:15:00,205.33,205.63,204.9,205.54,74863.0,200.767,201.0604,200.3466,200.9724,74863.0
2024-10-24 10:20:00,205.52,205.77,205.37,205.76,47648.0,200.9528,201.1973,200.8061,201.1875,47648.0
2024-10-24 10:25:00,205.68,206.23,205.67,205.84,104151.0,201.1093,201.647,201.0995,201.2657,104151.0
2024-10-24 10:30:00,205.85,206.44,205.77,206.34,55369.0,201.2755,201.8524,201.1973,201.7546,55369.0
2024-10-24 10:35:00,206.32,206.9,206.01,206.6,41058.0,201.735,202.3021,201.4319,202.0088,41058.0
2024-10-24 10:40:00,206.61,206.71,206.2,206.42,53736.0,202.0186,202.1164,201.6177,201.8328,53736.0
2024-10-24 10:45:00,206.45,206.91,206.1,206.37,67706.0,201.8621,202.3119,201.5199,201.7839,67706.0
2024-10-24 10:50:00,206.37,206.55,205.43,205.47,100194.0,201.7839,201.9599,200.8648,200.9039,100194.0
2024-10-24 10:55:00,205.52,205.6,205.16,205.56,117582.0,200.9528,201.031,200.6008,200.9919,117582.0
2024-10-24 11:00:00,205.6,205.78,205.54,205.62,66249.0,201.031,201.207,200.9724,201.0506,66249.0
2024-10-24 11:05:00,205.61,205.85,205.5,205.8,27748.0,201.0408,201.2755,200.9333,201.2266,27748.0
2024-10-24 11:10:00,205.83,206.32,205.78,206.32,17658.0,201.2559,201.735,201.207,201.735,17658.0
2024-10-24 11:15:00,206.28,206.38,205.97,206.07,24923.0,201.6959,201.7937,201.3928,201.4906,24923.0
2024-10-24 11:20:00,206.05,206.09,205.62,205.92,18432.0,201.471,201.5101,201.0506,201.3439,18432.0
2024-10-24 11:25:00,205.93,206.25,205.87,206.11,34974.0,201.3537,201.6666,201.295,201.5297,34974.0
2024-10-24 11:30:00,206.1,206.35,206.07,206.28,16320.0,201.5199,201.7644,201.4906,201.6959,16320.0
2024-10-24 11:35:00,206.27,206.37,205.99,206.3,20856.0,201.6861,201.7839,201.4124,201.7155,20856.0
2024-10-24 11:40:00,206.3,206.39,205.91,206.02,21286.0,201.7155,201.8035,201.3341,201.4417,21286.0
2024-10-24 11:45:00,205.97,205.98,205.21,205.25,27194.0,201.3928,201.4026,200.6497,200.6888,27194.0
2024-10-24 11:50:00,205.21,205.69,205.03,205.69,33215.0,200.6497,201.119,200.4737,201.119,33215.0
2024-10-24 11:55:00,205.71,205.93,205.49,205.49,32317.0,201.1386,201.3537,200.9235,200.9235,32317.0
2024-10-24 12:00:00,205.55,205.55,204.95,204.98,20265.0,200.9821,200.9821,200.3955,200.4248,20265.0
2024-10-24 12:05:00,204.98,205.1,204.61,205.09,13651.0,200.4248,200.5421,200.063,200.5324,13651.0
2024-10-24 12:10:00,205.1,205.18,204.89,205.1,22256.0,200.5421,200.6204,200.3368,200.5421,22256.0
2024-10-24 12:15:00,205.08,205.08,204.75,204.9,83464.0,200.5226,200.5226,200.1999,200.3466,83464.0
2024-10-24 12:20:00,204.9,205.06,204.86,204.93,20032.0,200.3466,200.503,200.3075,200.3759,20032.0
2024-10-24 12:25:00,204.94,205.56,204.91,205.52,21567.0,200.3857,200.9919,200.3564,200.9528,21567.0
2024-10-24 12:30:00,205.52,205.81,205.33,205.37,72221.0,200.9528,201.2364,200.767,200.8061,72221.0
2024-10-24 12:35:00,205.44,205.5,205.06,205.16,101880.0,200.8746,200.9333,200.503,200.6008,101880.0
2024-10-24 12:40:00,205.16,205.46,204.93,205.35,27596.0,200.6008,200.8941,200.3759,200.7866,27596.0
2024-10-24 12:45:00,205.34,205.57,205.34,205.57,11564.0,200.7768,201.0017,200.7768,201.0017,11564.0
2024-10-24 12:50:00,205.56,205.6,205.37,205.59,9326.0,200.9919,201.031,200.8061,201.0213,9326.0
2024-10-24 12:55:00,205.56,205.82,205.56,205.72,6943.0,200.9919,201.2461,200.9919,201.1484,6943.0
2024-10-24 13:00:00,205.67,205.9,205.45,205.82,22401.0,201.0995,201.3244,200.8844,201.2461,22401.0
2024-10-24 13:05:00,205.82,205.82,205.52,205.54,14155.0,201.2461,201.2461,200.9528,200.9724,14155.0
2024-10-24 13:10:00,205.59,205.67,205.41,205.45,12622.0,201.0213,201.0995,200.8453,200.8844,12622.0
2024-10-24 13:15:00,205.48,205.68,205.35,205.68,17950.0,200.9137,201.1093,200.7866,201.1093,17950.0
2024-10-24 13:20:00,205.68,205.85,205.67,205.74,18516.0,201.1093,201.2755,201.0995,201.1679,18516.0
2024-10-24 13:25:00,205.76,205.87,205.68,205.83,16338.0,201.1875,201.295,201.1093,201.2559,16338.0
2024-10-24 13:30:00,205.79,206.04,205.7,205.74,83792.0,201.2168,201.4613,201.1288,201.1679,83792.0
2024-10-24 13:35:00,205.73,205.89,205.55,205.89,15605.0,201.1581,201.3146,200.9821,201.3146,15605.0
2024-10-24 13:40:00,205.87,206.0,205.81,205.92,11328.0,201.295,201.4221,201.2364,201.3439,11328.0
2024-10-24 13:45:00,205.9,205.96,205.58,205.64,10806.0,201.3244,201.383,201.0115,201.0701,10806.0
2024-10-24 13:50:00,205.55,205.68,205.42,205.48,24317.0,200.9821,201.1093,200.855,200.9137,24317.0
2024-10-24 13:55:00,205.45,205.59,205.26,205.33,18178.0,200.8844,201.0213,200.6986,200.767,18178.0
2024-10-24 14:00:00,205.33,205.51,205.13,205.46,16715.0,200.767,200.943,200.5715,200.8941,16715.0
2024-10-24 14:05:00,205.48,205.62,205.26,205.28,11853.0,200.9137,201.0506,200.6986,200.7181,11853.0
2024-10-24 14:10:00,205.27,205.46,205.2,205.43,7316.0,200.7084,200.8941,200.6399,200.8648,7316.0
2024-10-24 14:15:00,205.41,205.41,205.28,205.36,12673.0,200.8453,200.8453,200.7181,200.7964,12673.0
2024-10-24 14:20:00,205.34,205.39,205.15,205.17,15574.0,200.7768,200.8257,200.591,200.6106,15574.0
2024-10-24 14:25:00,205.14,205.23,204.82,204.97,15162.0,200.5813,200.6693,200.2684,200.415,15162.0
2024-10-24 14:30:00,204.95,204.96,204.7,204.94,18758.0,200.3955,200.4053,200.151,200.3857,18758.0
2024-10-24 14:35:00,204.93,205.03,204.84,204.98,10183.0,200.3759,200.4737,200.2879,200.4248,10183.0
2024-10-24 14:40:00,205.01,205.62,204.91,205.54,15092.0,200.4541,201.0506,200.3564,200.9724,15092.0
2024-10-24 14:45:00,205.56,205.93,205.54,205.93,32660.0,200.9919,201.3537,200.9724,201.3537,32660.0
2024-10-24 14:50:00,205.93,206.24,205.92,206.16,38177.0,201.3537,201.6568,201.3439,201.5786,38177.0
2024-10-24 14:55:00,206.16,206.31,205.97,206.19,36301.0,201.5786,201.7253,201.3928,201.6079,36301.0
2024-10-24 15:00:00,206.19,206.19,205.78,205.82,20548.0,201.6079,201.6079,201.207,201.2461,20548.0
2024-10-24 15:05:00,205.83,206.2,205.8,206.1,14184.0,201.2559,201.6177,201.2266,201.5199,14184.0
2024-10-24 15:10:00,206.12,206.29,206.11,206.21,22005.0,201.5395,201.7057,201.5297,201.6275,22005.0
2024-10-24 15:15:00,206.18,206.23,206.02,206.21,16929.0,201.5981,201.647,201.4417,201.6275,16929.0
2024-10-24 15:20:00,206.19,206.32,206.09,206.24,17706.0,201.6079,201.735,201.5101,201.6568,17706.0
2024-10-24 15:25:00,206.24,206.43,206.24,206.41,22782.0,201.6568,201.8426,201.6568,201.823,22782.0
2024-10-24 15:30:00,206.44,206.69,206.38,206.39,57840.0,201.8524,202.0968,201.7937,201.8035,57840.0
2024-10-24 15:35:00,206.38,206.38,206.14,206.25,34575.0,201.7937,201.7937,201.559,201.6666,34575.0
2024-10-24 15:40:00,206.27,206.27,205.83,205.91,38679.0,201.6861,201.6861,201.2559,201.3341,38679.0
2024-10-24 15:45:00,205.93,206.06,205.9,205.97,98753.0,201.3537,201.4808,201.3244,201.3928,98753.0
2024-10-24 15:50:00,206.01,206.2,205.78,206.18,107742.0,201.4319,201.6177,201.207,201.5981,107742.0
2024-10-24 15:55:00,206.15,206.67,206.11,206.62,357916.0,201.5688,202.0773,201.5297,202.0284,357916.0
2024-10-25 09:30:00,207.75,209.56,207.51,209.43,147734.0,203.1333,204.903,202.8986,204.7759,147734.0
2024-10-25 09:35:00,209.55,209.97,208.94,209.41,55196.0,204.8933,205.3039,204.2968,204.7564,55196.0
2024-10-25 09:40:00,209.47,210.18,209.42,210.0,52535.0,204.815,205.5093,204.7661,205.3333,52535.0
2024-10-25 09:45:00,210.07,210.66,210.01,210.26,34834.0,205.4017,205.9786,205.343,205.5875,34834.0
2024-10-25 09:50:00,210.26,210.81,210.02,210.41,47412.0,205.5875,206.1253,205.3528,205.7341,47412.0
2024-10-25 09:55:00,210.38,210.94,210.38,210.61,64998.0,205.7048,206.2524,205.7048,205.9297,64998.0
2024-10-25 10:00:00,210.61,211.39,210.58,211.31,52771.0,205.9297,206.6924,205.9004,206.6141,52771.0
2024-10-25 10:05:00,211.33,211.33,210.31,210.38,26626.0,206.6337,206.6337,205.6364,205.7048,26626.0
2024-10-25 10:10:00,210.39,210.58,209.85,210.03,24815.0,205.7146,205.9004,205.1866,205.3626,24815.0
2024-10-25 10:15:00,209.94,210.22,209.67,210.15,35009.0,205.2746,205.5484,205.0106,205.4799,35009.0
2024-10-25 10:20:00,210.14,210.46,209.98,210.4,36422.0,205.4701,205.783,205.3137,205.7244,36422.0
2024-10-25 10:25:00,210.28,210.46,210.09,210.1,22417.0,205.607,205.783,205.4213,205.431,22417.0
2024-10-25 10:30:00,210.09,210.1,209.69,209.84,22754.0,205.4213,205.431,205.0301,205.1768,22754.0
2024-10-25 10:35:00,209.84,209.96,209.32,209.63,19469.0,205.1768,205.2941,204.6684,204.9715,19469.0
2024-10-25 10:40:00,209.67,209.81,208.9,209.01,23857.0,205.0106,205.1475,204.2577,204.3653,23857.0
2024-10-25 10:45:00,209.03,209.25,208.85,208.94,14235.0,204.3848,204.5999,204.2088,204.2968,14235.0
2024-10-25 10:50:00,209.04,209.17,208.9,209.02,34337.0,204.3946,204.5217,204.2577,204.375,34337.0
2024-10-25 10:55:00,208.99,209.25,208.85,209.11,31805.0,204.3457,204.5999,204.2088,204.463,31805.0
2024-10-25 11:00:00,209.16,209.72,209.05,209.7,23762.0,204.5119,205.0595,204.4044,205.0399,23762.0
2024-10-25 11:05:00,209.7,209.89,209.26,209.32,24761.0,205.0399,205.2257,204.6097,204.6684,24761.0
2024-10-25 11:10:00,209.26,209.3,208.89,209.13,15432.0,204.6097,204.6488,204.2479,204.4826,15432.0
2024-10-25 11:15:00,209.18,209.35,209.07,209.35,14173.0,204.5315,204.6977,204.4239,204.6977,14173.0
2024-10-25 11:20:00,209.29,209.31,209.02,209.17,23020.0,204.639,204.6586,204.375,204.5217,23020.0
2024-10-25 11:25:00,209.17,209.32,209.02,209.16,19478.0,204.5217,204.6684,204.375,204.5119,19478.0
2024-10-25 11:30:00,209.2,209.35,209.12,209.2,16972.0,204.551,204.6977,204.4728,204.551,16972.0
2024-10-25 11:35:00,209.13,209.26,208.6,208.72,47269.0,204.4826,204.6097,203.9644,204.0817,47269.0
2024-10-25 11:40:00,208.63,209.08,208.63,209.03,17555.0,203.9937,204.4337,203.9937,204.3848,17555.0
2024-10-25 11:45:00,209.04,209.12,208.45,208.46,21318.0,204.3946,204.4728,203.8177,203.8275,21318.0
2024-10-25 11:50:00,208.52,208.91,208.38,208.87,11721.0,203.8861,204.2675,203.7493,204.2284,11721.0
2024-10-25 11:55:00,208.91,209.15,208.89,209.06,7679.0,204.2675,204.5021,204.2479,204.4141,7679.0
2024-10-25 12:00:00,209.09,209.11,208.5,208.6,12980.0,204.4435,204.463,203.8666,203.9644,12980.0
2024-10-25 12:05:00,208.61,208.81,208.61,208.81,6148.0,203.9741,204.1697,203.9741,204.1697,6148.0
2024-10-25 12:10:00,208.81,208.89,208.6,208.8,9452.0,204.1697,204.2479,203.9644,204.1599,9452.0
2024-10-25 12:15:00,208.83,209.03,208.64,208.84,18620.0,204.1893,204.3848,204.0035,204.199,18620.0
2024-10-25 12:20:00,208.75,209.06,208.75,209.0,9223.0,204.111,204.4141,204.111,204.3555,9223.0
2024-10-25 12:25:00,208.95,209.07,208.92,209.04,7266.0,204.3066,204.4239,204.2773,204.3946,7266.0
2024-10-25 12:30:00,209.08,209.11,208.95,209.04,15902.0,204.4337,204.463,204.3066,204.3946,15902.0
2024-10-25 12:35:00,209.02,209.1,208.95,209.1,9920.0,204.375,204.4533,204.3066,204.4533,9920.0
2024-10-25 12:40:00,209.1,209.3,209.05,209.28,10549.0,204.4533,204.6488,204.4044,204.6293,10549.0
2024-10-25 12:45:00,209.26,209.3,209.11,209.11,13228.0,204.6097,204.6488,204.463,204.463,13228.0
2024-10-25 12:50:00,209.08,209.41,209.08,209.4,10563.0,204.4337,204.7564,204.4337,204.7466,10563.0
2024-10-25 12:55:00,209.3,209.34,209.15,209.16,13722.0,204.6488,204.6879,204.5021,204.5119,13722.0
2024-10-25 13:00:00,209.18,209.33,209.09,209.27,10442.0,204.5315,204.6781,204.4435,204.6195,10442.0
2024-10-25 13:05:00,209.31,209.31,209.08,209.15,10277.0,204.6586,204.6586,204.4337,204.5021,10277.0
2024-10-25 13:10:00,209.12,209.16,208.82,208.84,23555.0,204.4728,204.5119,204.1795,204.199,23555.0
2024-10-25 13:15:00,208.79,209.0,208.74,208.92,10332.0,204.1501,204.3555,204.1013,204.2773,10332.0
2024-10-25 13:20:00,208.87,208.96,208.49,208.92,17470.0,204.2284,204.3164,203.8568,204.2773,17470.0
2024-10-25 13:25:00,208.82,208.9,208.42,208.42,16959.0,204.1795,204.2577,203.7884,203.7884,16959.0
2024-10-25 13:30:00,208.38,208.47,208.17,208.17,17580.0,203.7493,203.8373,203.5439,203.5439,17580.0
2024-10-25 13:35:00,208.14,208.26,207.97,207.97,14447.0,203.5146,203.6319,203.3484,203.3484,14447.0
2024-10-25 13:40:00,208.05,208.05,207.4,207.52,18276.0,203.4266,203.4266,202.791,202.9084,18276.0
2024-10-25 13:45:00,207.49,208.27,207.47,208.13,15283.0,202.879,203.6417,202.8595,203.5048,15283.0
2024-10-25 13:50:00,208.19,208.29,207.94,208.08,62019.0,203.5635,203.6613,203.319,203.4559,62019.0
2024-10-25 13:55:00,208.03,208.03,207.27,207.34,25187.0,203.407,203.407,202.6639,202.7324,25187.0
2024-10-25 14:00:00,207.37,207.61,207.05,207.59,15440.0,202.7617,202.9964,202.4488,202.9768,15440.0
2024-10-25 14:05:00,207.5,207.54,206.95,207.02,15485.0,202.8888,202.9279,202.351,202.4195,15485.0
2024-10-25 14:10:00,206.87,207.36,206.84,207.3,18670.0,202.2728,202.7519,202.2435,202.6933,18670.0
2024-10-25 14:15:00,207.29,207.52,207.03,207.41,34786.0,202.6835,202.9084,202.4293,202.8008,34786.0
2024-10-25 14:20:00,207.4,207.65,207.27,207.34,11252.0,202.791,203.0355,202.6639,202.7324,11252.0
2024-10-25 14:25:00,207.33,207.97,207.28,207.85,11789.0,202.7226,203.3484,202.6737,203.231,11789.0
2024-10-25 14:30:00,207.81,207.9,207.5,207.89,22679.0,203.1919,203.2799,202.8888,203.2701,22679.0
2024-10-25 14:35:00,207.84,208.05,207.71,207.93,13927.0,203.2213,203.4266,203.0941,203.3093,13927.0
2024-10-25 14:40:00,207.9,208.05,207.78,207.83,12373.0,203.2799,203.4266,203.1626,203.2115,12373.0
2024-10-25 14:45:00,207.83,208.05,207.75,207.97,7967.0,203.2115,203.4266,203.1333,203.3484,7967.0
2024-10-25 14:50:00,207.97,207.97,207.74,207.79,10987.0,203.3484,203.3484,203.1235,203.1724,10987.0
2024-10-25 14:55:00,207.83,208.0,207.75,207.88,9797.0,203.2115,203.3777,203.1333,203.2604,9797.0
2024-10-25 15:00:00,207.96,207.96,207.51,207.51,7061.0,203.3386,203.3386,202.8986,202.8986,7061.0
2024-10-25 15:05:00,207.5,207.62,207.44,207.5,6780.0,202.8888,203.0061,202.8301,202.8888,6780.0
2024-10-25 15:10:00,207.47,207.54,207.11,207.21,17650.0,202.8595,202.9279,202.5075,202.6053,17650.0
2024-10-25 15:15:00,207.27,207.4,207.13,207.28,13204.0,202.6639,202.791,202.527,202.6737,13204.0
2024-10-25 15:20:00,207.25,207.38,207.14,207.15,16178.0,202.6444,202.7715,202.5368,202.5466,16178.0
2024-10-25 15:25:00,207.21,207.37,207.14,207.3,12393.0,202.6053,202.7617,202.5368,202.6933,12393.0
2024-10-25 15:30:00,207.31,207.31,207.04,207.21,21513.0,202.703,202.703,202.439,202.6053,21513.0
2024-10-25 15:35:00,207.23,207.51,207.23,207.44,18552.0,202.6248,202.8986,202.6248,202.8301,18552.0
2024-10-25 15:40:00,207.41,207.6,207.35,207.51,30481.0,202.8008,202.9866,202.7421,202.8986,30481.0
2024-10-25 15:45:00,207.51,207.65,207.42,207.56,30623.0,202.8986,203.0355,202.8106,202.9475,30623.0
2024-10-25 15:50:00,207.61,207.61,207.22,207.36,77173.0,202.9964,202.9964,202.615,202.7519,77173.0
2024-10-25 15:55:00,207.35,207.35,206.75,206.98,276781.0,202.7421,202.7421,202.1555,202.3804,276781.0
2024-10-28 09:30:00,205.94,206.37,205.0,206.16,135943.0,201.3635,201.7839,200.4444,201.5786,135943.0
2024-10-28 09:35:00,206.23,206.75,206.06,206.23,38672.0,201.647,202.1555,201.4808,201.647,38672.0
2024-10-28 09:40:00,206.21,206.41,205.95,206.15,33627.0,201.6275,201.823,201.3733,201.5688,33627.0
2024-10-28 09:45:00,206.08,206.38,205.72,206.28,40858.0,201.5004,201.7937,201.1484,201.6959,40858.0
2024-10-28 09:50:00,206.31,206.31,205.64,205.96,59101.0,201.7253,201.7253,201.0701,201.383,59101.0
2024-10-28 09:55:00,205.96,206.2,205.72,205.83,43295.0,201.383,201.6177,201.1484,201.2559,43295.0
2024-10-28 10:00:00,205.86,205.87,205.34,205.58,38656.0,201.2853,201.295,200.7768,201.0115,38656.0
2024-10-28 10:05:00,205.49,206.27,205.49,205.97,55359.0,200.9235,201.6861,200.9235,201.3928,55359.0
2024-10-28 10:10:00,205.94,206.44,205.62,206.44,20627.0,201.3635,201.8524,201.0506,201.8524,20627.0
2024-10-28 10:15:00,206.44,206.71,206.24,206.54,42521.0,201.8524,202.1164,201.6568,201.9501,42521.0
2024-10-28 10:20:00,206.5,206.78,206.44,206.64,34998.0,201.911,202.1848,201.8524,202.0479,34998.0
2024-10-28 10:25:00,206.64,207.09,206.6,206.97,36997.0,202.0479,202.4879,202.0088,202.3706,36997.0
2024-10-28 10:30:00,206.98,207.31,206.61,206.61,65994.0,202.3804,202.703,202.0186,202.0186,65994.0
2024-10-28 10:35:00,206.61,206.99,206.47,206.82,7535.0,202.0186,202.3901,201.8817,202.2239,7535.0
2024-10-28 10:40:00,206.81,206.9,206.65,206.71,4685.0,202.2141,202.3021,202.0577,202.1164,4685.0
2024-10-28 10:45:00,206.71,206.83,206.4,206.48,13277.0,202.1164,202.2337,201.8133,201.8915,13277.0
2024-10-28 10:50:00,206.38,206.71,206.1,206.6,17940.0,201.7937,202.1164,201.5199,202.0088,17940.0
2024-10-28 10:55:00,206.6,206.67,206.21,206.48,8986.0,202.0088,202.0773,201.6275,201.8915,8986.0
2024-10-28 11:00:00,206.37,206.41,206.14,206.32,15408.0,201.7839,201.823,201.559,201.735,15408.0
2024-10-28 11:05:00,206.33,206.72,206.33,206.47,13331.0,201.7448,202.1261,201.7448,201.8817,13331.0
2024-10-28 11:10:00,206.5,206.74,206.45,206.5,8910.0,201.911,202.1457,201.8621,201.911,8910.0
2024-10-28 11:15:00,206.48,206.49,206.21,206.28,8292.0,201.8915,201.9013,201.6275,201.6959,8292.0
2024-10-28 11:20:00,206.29,206.43,206.16,206.2,11471.0,201.7057,201.8426,201.5786,201.6177,11471.0
2024-10-28 11:25:00,206.24,206.42,206.2,206.41,15562.0,201.6568,201.8328,201.6177,201.823,15562.0
2024-10-28 11:30:00,206.34,206.52,206.29,206.44,9242.0,201.7546,201.9306,201.7057,201.8524,9242.0
2024-10-28 11:35:00,206.5,206.6,206.32,206.37,9283.0,201.911,202.0088,201.735,201.7839,9283.0
2024-10-28 11:40:00,206.35,206.44,206.16,206.19,14706.0,201.7644,201.8524,201.5786,201.6079,14706.0
2024-10-28 11:45:00,206.19,206.4,206.17,206.25,14727.0,201.6079,201.8133,201.5884,201.6666,14727.0
2024-10-28 11:50:00,206.25,206.47,206.19,206.26,32869.0,201.6666,201.8817,201.6079,201.6764,32869.0
2024-10-28 11:55:00,206.25,206.52,206.23,206.31,13816.0,201.6666,201.9306,201.647,201.7253,13816.0
2024-10-28 12:00:00,206.26,206.46,206.16,206.39,38700.0,201.6764,201.8719,201.5786,201.8035,38700.0
2024-10-28 12:05:00,206.25,206.58,206.25,206.53,6840.0,201.6666,201.9893,201.6666,201.9404,6840.0
2024-10-28 12:10:00,206.53,206.69,206.49,206.59,12816.0,201.9404,202.0968,201.9013,201.999,12816.0
2024-10-28 12:15:00,206.61,206.69,206.36,206.38,10636.0,202.0186,202.0968,201.7741,201.7937,10636.0
2024-10-28 12:20:00,206.44,206.52,206.24,206.24,7047.0,201.8524,201.9306,201.6568,201.6568,7047.0
2024-10-28 12:25:00,206.26,206.29,206.16,206.18,8680.0,201.6764,201.7057,201.5786,201.5981,8680.0
2024-10-28 12:30:00,206.24,206.24,205.97,206.01,20667.0,201.6568,201.6568,201.3928,201.4319,20667.0
2024-10-28 12:35:00,205.98,206.1,205.9,205.95,14010.0,201.4026,201.5199,201.3244,201.3733,14010.0
2024-10-28 12:40:00,205.95,206.31,205.9,206.3,7376.0,201.3733,201.7253,201.3244,201.7155,7376.0
2024-10-28 12:45:00,206.29,206.33,206.09,206.16,24454.0,201.7057,201.7448,201.5101,201.5786,24454.0
2024-10-28 12:50:00,206.11,206.24,206.0,206.0,4278.0,201.5297,201.6568,201.4221,201.4221,4278.0
2024-10-28 12:55:00,206.12,206.17,206.0,206.05,4144.0,201.5395,201.5884,201.4221,201.471,4144.0
2024-10-28 13:00:00,205.98,206.19,205.88,206.04,7654.0,201.4026,201.6079,201.3048,201.4613,7654.0
2024-10-28 13:05:00,206.09,206.14,206.03,206.12,4143.0,201.5101,201.559,201.4515,201.5395,4143.0
2024-10-28 13:10:00,206.12,206.12,205.67,205.8,10250.0,201.5395,201.5395,201.0995,201.2266,10250.0
2024-10-28 13:15:00,205.77,205.88,205.72,205.83,18493.0,201.1973,201.3048,201.1484,201.2559,18493.0
2024-10-28 13:20:00,205.83,205.9,205.35,205.61,52752.0,201.2559,201.3244,200.7866,201.0408,52752.0
2024-10-28 13:25:00,205.68,205.75,205.5,205.51,14985.0,201.1093,201.1777,200.9333,200.943,14985.0
2024-10-28 13:30:00,205.65,205.91,205.52,205.88,6000.0,201.0799,201.3341,200.9528,201.3048,6000.0
2024-10-28 13:35:00,205.88,205.9,205.61,205.72,17291.0,201.3048,201.3244,201.0408,201.1484,17291.0
2024-10-28 13:40:00,205.73,205.81,205.46,205.48,24051.0,201.1581,201.2364,200.8941,200.9137,24051.0
2024-10-28 13:45:00,205.56,205.92,205.55,205.86,17637.0,200.9919,201.3439,200.9821,201.2853,17637.0
2024-10-28 13:50:00,205.8,205.94,205.74,205.92,30790.0,201.2266,201.3635,201.1679,201.3439,30790.0
2024-10-28 13:55:00,205.92,206.06,205.85,206.06,5567.0,201.3439,201.4808,201.2755,201.4808,5567.0
2024-10-28 14:00:00,206.0,206.06,205.92,206.03,5740.0,201.4221,201.4808,201.3439,201.4515,5740.0
2024-10-28 14:05:00,206.03,206.18,205.95,206.11,14113.0,201.4515,201.5981,201.3733,201.5297,14113.0
2024-10-28 14:10:00,206.19,206.26,206.07,206.15,13468.0,201.6079,201.6764,201.4906,201.5688,13468.0
2024-10-28 14:15:00,206.11,206.17,205.92,206.02,10382.0,201.5297,201.5884,201.3439,201.4417,10382.0
2024-10-28 14:20:00,205.99,206.09,205.92,206.06,10548.0,201.4124,201.5101,201.3439,201.4808,10548.0
2024-10-28 14:25:00,206.05,206.2,205.99,206.0,15520.0,201.471,201.6177,201.4124,201.4221,15520.0
2024-10-28 14:30:00,206.01,206.11,205.97,205.99,15986.0,201.4319,201.5297,201.3928,201.4124,15986.0
2024-10-28 14:35:00,206.02,206.07,205.8,206.06,23946.0,201.4417,201.4906,201.2266,201.4808,23946.0
2024-10-28 14:40:00,206.11,206.16,205.99,206.05,12109.0,201.5297,201.5786,201.4124,201.471,12109.0
2024-10-28 14:45:00,205.99,206.08,205.74,206.08,20725.0,201.4124,201.5004,201.1679,201.5004,20725.0
2024-10-28 14:50:00,206.06,206.33,205.99,206.3,27342.0,201.4808,201.7448,201.4124,201.7155,27342.0
2024-10-28 14:55:00,206.28,206.39,206.24,206.24,12089.0,201.6959,201.8035,201.6568,201.6568,12089.0
2024-10-28 15:00:00,206.23,206.33,206.08,206.16,10988.0,201.647,201.7448,201.5004,201.5786,10988.0
2024-10-28 15:05:00,206.13,206.2,206.04,206.19,9660.0,201.5493,201.6177,201.4613,201.6079,9660.0
2024-10-28 15:10:00,206.16,206.34,206.13,206.22,14946.0,201.5786,201.7546,201.5493,201.6373,14946.0
2024-10-28 15:15:00,206.2,206.38,205.94,205.95,21290.0,201.6177,201.7937,201.3635,201.3733,21290.0
2024-10-28 15:20:00,205.96,206.26,205.93,206.26,16772.0,201.383,201.6764,201.3537,201.6764,16772.0
2024-10-28 15:25:00,206.23,206.29,206.16,206.26,21365.0,201.647,201.7057,201.5786,201.6764,21365.0
2024-10-28 15:30:00,206.23,206.45,206.08,206.3,20541.0,201.647,201.8621,201.5004,201.7155,20541.0
2024-10-28 15:35:00,206.3,206.37,206.13,206.19,22728.0,201.7155,201.7839,201.5493,201.6079,22728.0
2024-10-28 15:40:00,206.2,206.34,206.2,206.2,16880.0,201.6177,201.7546,201.6177,201.6177,16880.0
2024-10-28 15:45:00,206.21,206.4,206.18,206.3,31825.0,201.6275,201.8133,201.5981,201.7155,31825.0
2024-10-28 15:50:00,206.27,206.49,206.13,206.43,36576.0,201.6861,201.9013,201.5493,201.8426,36576.0
2024-10-28 15:55:00,206.4,206.4,205.76,205.9,293373.0,201.8133,201.8133,201.1875,201.3244,293373.0
2024-10-29 09:30:00,205.84,206.18,205.31,205.99,63846.0,201.2657,201.5981,200.7475,201.4124,63846.0
2024-10-29 09:35:00,205.85,206.24,205.72,206.03,14392.0,201.2755,201.6568,201.1484,201.4515,14392.0
2024-10-29 09:40:00,206.03,206.45,205.91,206.4,56689.0,201.4515,201.8621,201.3341,201.8133,56689.0
2024-10-29 09:45:00,206.39,207.12,206.3,206.54,39819.0,201.8035,202.5173,201.7155,201.9501,39819.0
2024-10-29 09:50:00,206.56,206.73,206.42,206.64,26153.0,201.9697,202.1359,201.8328,202.0479,26153.0
2024-10-29 09:55:00,206.72,207.18,206.65,207.18,46796.0,202.1261,202.5759,202.0577,202.5759,46796.0
2024-10-29 10:00:00,207.11,207.5,206.71,207.49,70550.0,202.5075,202.8888,202.1164,202.879,70550.0
2024-10-29 10:05:00,207.4,207.72,207.31,207.4,57901.0,202.791,203.1039,202.703,202.791,57901.0
2024-10-29 10:10:00,207.36,207.76,207.23,207.51,30179.0,202.7519,203.143,202.6248,202.8986,30179.0
2024-10-29 10:15:00,207.51,207.8,207.44,207.69,25713.0,202.8986,203.1821,202.8301,203.0746,25713.0
2024-10-29 10:20:00,207.69,208.17,207.58,208.17,66380.0,203.0746,203.5439,202.967,203.5439,66380.0
2024-10-29 10:25:00,208.23,208.38,207.47,207.66,15995.0,203.6026,203.7493,202.8595,203.0453,15995.0
2024-10-29 10:30:00,207.66,208.02,207.52,207.94,14929.0,203.0453,203.3973,202.9084,203.319,14929.0
2024-10-29 10:35:00,207.91,208.16,207.91,208.15,10696.0,203.2897,203.5341,203.2897,203.5244,10696.0
2024-10-29 10:40:00,208.06,208.31,207.92,208.16,11732.0,203.4364,203.6808,203.2995,203.5341,11732.0
2024-10-29 10:45:00,208.13,208.33,208.03,208.28,6785.0,203.5048,203.7004,203.407,203.6515,6785.0
2024-10-29 10:50:00,208.29,208.42,208.18,208.34,11260.0,203.6613,203.7884,203.5537,203.7101,11260.0
2024-10-29 10:55:00,208.27,208.61,208.23,208.39,11090.0,203.6417,203.9741,203.6026,203.759,11090.0
2024-10-29 11:00:00,208.34,208.44,208.08,208.13,15068.0,203.7101,203.8079,203.4559,203.5048,15068.0
2024-10-29 11:05:00,208.16,208.19,207.56,207.56,19767.0,203.5341,203.5635,202.9475,202.9475,19767.0
2024-10-29 11:10:00,207.63,208.08,207.6,208.0,20108.0,203.0159,203.4559,202.9866,203.3777,20108.0
2024-10-29 11:15:00,207.95,208.05,207.88,207.92,11320.0,203.3288,203.4266,203.2604,203.2995,11320.0
2024-10-29 11:20:00,207.9,208.19,207.76,208.17,14503.0,203.2799,203.5635,203.143,203.5439,14503.0
2024-10-29 11:25:00,208.27,208.36,208.07,208.2,14586.0,203.6417,203.7297,203.4461,203.5733,14586.0
2024-10-29 11:30:00,208.16,208.39,208.14,208.27,15258.0,203.5341,203.759,203.5146,203.6417,15258.0
2024-10-29 11:35:00,208.26,208.51,208.14,208.46,8543.0,203.6319,203.8764,203.5146,203.8275,8543.0
2024-10-29 11:40:00,208.52,208.68,208.43,208.47,12644.0,203.8861,204.0426,203.7981,203.8373,12644.0
2024-10-29 11:45:00,208.5,208.63,208.27,208.59,16809.0,203.8666,203.9937,203.6417,203.9546,16809.0
2024-10-29 11:50:00,208.63,208.75,208.53,208.75,13134.0,203.9937,204.111,203.8959,204.111,13134.0
2024-10-29 11:55:00,208.77,209.06,208.67,209.02,16311.0,204.1306,204.4141,204.0328,204.375,16311.0
2024-10-29 12:00:00,209.02,209.42,209.01,209.42,35615.0,204.375,204.7661,204.3653,204.7661,35615.0
2024-10-29 12:05:00,209.43,209.47,209.21,209.31,27916.0,204.7759,204.815,204.5608,204.6586,27916.0
2024-10-29 12:10:00,209.31,209.7,209.3,209.7,18077.0,204.6586,205.0399,204.6488,205.0399,18077.0
2024-10-29 12:15:00,209.7,210.45,209.62,210.16,58950.0,205.0399,205.7733,204.9617,205.4897,58950.0
2024-10-29 12:20:00,210.12,210.35,210.07,210.25,20611.0,205.4506,205.6755,205.4017,205.5777,20611.0
2024-10-29 12:25:00,210.27,210.38,209.89,210.04,27543.0,205.5973,205.7048,205.2257,205.3724,27543.0
2024-10-29 12:30:00,210.03,210.06,209.8,209.96,13156.0,205.3626,205.3919,205.1377,205.2941,13156.0
2024-10-29 12:35:00,209.96,210.37,209.9,210.17,43692.0,205.2941,205.695,205.2355,205.4995,43692.0
2024-10-29 12:40:00,210.16,210.36,210.05,210.19,27943.0,205.4897,205.6853,205.3821,205.519,27943.0
2024-10-29 12:45:00,210.2,210.2,209.83,209.85,17383.0,205.5288,205.5288,205.167,205.1866,17383.0
2024-10-29 12:50:00,209.85,210.14,209.85,210.01,14047.0,205.1866,205.4701,205.1866,205.343,14047.0
2024-10-29 12:55:00,210.04,210.33,209.98,210.26,20459.0,205.3724,205.6559,205.3137,205.5875,20459.0
2024-10-29 13:00:00,210.33,210.67,210.22,210.49,85731.0,205.6559,205.9884,205.5484,205.8124,85731.0
2024-10-29 13:05:00,210.41,210.75,210.3,210.66,24254.0,205.7341,206.0666,205.6266,205.9786,24254.0
2024-10-29 13:10:00,210.66,210.69,210.52,210.62,10343.0,205.9786,206.0079,205.8417,205.9395,10343.0
2024-10-29 13:15:00,210.58,210.61,210.32,210.32,7901.0,205.9004,205.9297,205.6461,205.6461,7901.0
2024-10-29 13:20:00,210.3,210.38,210.07,210.2,10301.0,205.6266,205.7048,205.4017,205.5288,10301.0
2024-10-29 13:25:00,210.2,210.2,209.84,209.95,12895.0,205.5288,205.5288,205.1768,205.2844,12895.0
2024-10-29 13:30:00,210.01,210.01,209.67,209.84,9125.0,205.343,205.343,205.0106,205.1768,9125.0
2024-10-29 13:35:00,209.83,209.91,209.43,209.76,62809.0,205.167,205.2453,204.7759,205.0986,62809.0
2024-10-29 13:40:00,209.83,210.09,209.69,210.08,29410.0,205.167,205.4213,205.0301,205.4115,29410.0
2024-10-29 13:45:00,210.03,210.43,210.03,210.34,11215.0,205.3626,205.7537,205.3626,205.6657,11215.0
2024-10-29 13:50:00,210.36,210.52,210.22,210.52,15786.0,205.6853,205.8417,205.5484,205.8417,15786.0
2024-10-29 13:55:00,210.52,210.54,210.29,210.47,16785.0,205.8417,205.8613,205.6168,205.7928,16785.0
2024-10-29 14:00:00,210.45,210.68,210.4,210.65,11086.0,205.7733,205.9981,205.7244,205.9688,11086.0
2024-10-29 14:05:00,210.6,210.65,210.4,210.4,8916.0,205.9199,205.9688,205.7244,205.7244,8916.0
2024-10-29 14:10:00,210.4,210.42,210.17,210.33,9572.0,205.7244,205.7439,205.4995,205.6559,9572.0
2024-10-29 14:15:00,210.25,210.3,210.18,210.28,7575.0,205.5777,205.6266,205.5093,205.607,7575.0
2024-10-29 14:20:00,210.28,210.69,210.27,210.63,25924.0,205.607,206.0079,205.5973,205.9493,25924.0
2024-10-29 14:25:00,210.59,210.78,210.55,210.78,22714.0,205.9101,206.0959,205.871,206.0959,22714.0
2024-10-29 14:30:00,210.73,210.86,210.65,210.83,23632.0,206.047,206.1741,205.9688,206.1448,23632.0
2024-10-29 14:35:00,210.82,210.91,210.73,210.84,41961.0,206.135,206.223,206.047,206.1546,41961.0
2024-10-29 14:40:00,210.84,210.92,210.66,210.66,25896.0,206.1546,206.2328,205.9786,205.9786,25896.0
2024-10-29 14:45:00,210.68,210.78,210.61,210.71,18760.0,205.9981,206.0959,205.9297,206.0275,18760.0
2024-10-29 14:50:00,210.72,210.86,210.72,210.76,9348.0,206.0373,206.1741,206.0373,206.0764,9348.0
2024-10-29 14:55:00,210.74,210.74,210.53,210.62,15422.0,206.0568,206.0568,205.8515,205.9395,15422.0
2024-10-29 15:00:00,210.65,210.68,210.48,210.53,16001.0,205.9688,205.9981,205.8026,205.8515,16001.0
2024-10-29 15:05:00,210.53,210.93,210.52,210.93,40330.0,205.8515,206.2426,205.8417,206.2426,40330.0
2024-10-29 15:10:00,210.93,211.03,210.82,210.99,39069.0,206.2426,206.3404,206.135,206.3013,39069.0
2024-10-29 15:15:00,210.96,211.05,210.77,211.05,25277.0,206.2719,206.3599,206.0861,206.3599,25277.0
2024-10-29 15:20:00,211.04,211.45,211.04,211.39,44869.0,206.3501,206.751,206.3501,206.6924,44869.0
2024-10-29 15:25:00,211.39,211.53,211.31,211.43,30746.0,206.6924,206.8293,206.6141,206.7315,30746.0
2024-10-29 15:30:00,211.45,211.54,211.19,211.54,63436.0,206.751,206.839,206.4968,206.839,63436.0
2024-10-29 15:35:00,211.56,211.59,211.23,211.23,49840.0,206.8586,206.8879,206.5359,206.5359,49840.0
2024-10-29 15:40:00,211.26,211.28,211.07,211.16,44641.0,206.5653,206.5848,206.3795,206.4675,44641.0
2024-10-29 15:45:00,211.17,211.59,211.17,211.58,44313.0,206.4773,206.8879,206.4773,206.8781,44313.0
2024-10-29 15:50:00,211.53,211.56,211.01,211.36,193589.0,206.8293,206.8586,206.3208,206.663,193589.0
2024-10-29 15:55:00,211.36,211.46,210.91,211.37,401632.0,206.663,206.7608,206.223,206.6728,401632.0
2024-10-30 09:30:00,208.0,209.24,207.9,208.39,145654.0,203.3777,204.5901,203.2799,203.759,145654.0
2024-10-30 09:35:00,208.5,209.76,208.39,209.6,57638.0,203.8666,205.0986,203.759,204.9421,57638.0
2024-10-30 09:40:00,209.55,209.67,208.86,208.99,43785.0,204.8933,205.0106,204.2186,204.3457,43785.0
2024-10-30 09:45:00,208.99,209.36,208.78,209.17,45810.0,204.3457,204.7075,204.1404,204.5217,45810.0
2024-10-30 09:50:00,209.17,209.77,208.96,209.77,39209.0,204.5217,205.1084,204.3164,205.1084,39209.0
2024-10-30 09:55:00,209.74,210.18,209.74,209.97,80143.0,205.079,205.5093,205.079,205.3039,80143.0
2024-10-30 10:00:00,209.97,210.45,209.75,210.39,16670.0,205.3039,205.7733,205.0888,205.7146,16670.0
2024-10-30 10:05:00,210.31,210.35,209.99,210.35,17932.0,205.6364,205.6755,205.3235,205.6755,17932.0
2024-10-30 10:10:00,210.28,210.7,210.28,210.37,31296.0,205.607,206.0177,205.607,205.695,31296.0
2024-10-30 10:15:00,210.34,210.65,210.27,210.46,19008.0,205.6657,205.9688,205.5973,205.783,19008.0
2024-10-30 10:20:00,210.46,210.53,209.9,209.9,33253.0,205.783,205.8515,205.2355,205.2355,33253.0
2024-10-30 10:25:00,209.96,210.53,209.86,210.17,54611.0,205.2941,205.8515,205.1964,205.4995,54611.0
2024-10-30 10:30:00,210.16,210.27,209.64,210.27,21093.0,205.4897,205.5973,204.9813,205.5973,21093.0
2024-10-30 10:35:00,210.28,210.44,209.64,209.65,47203.0,205.607,205.7635,204.9813,204.991,47203.0
2024-10-30 10:40:00,209.64,209.89,209.55,209.83,10077.0,204.9813,205.2257,204.8933,205.167,10077.0
2024-10-30 10:45:00,209.78,209.78,209.55,209.71,9779.0,205.1181,205.1181,204.8933,205.0497,9779.0
2024-10-30 10:50:00,209.69,209.86,209.53,209.76,29727.0,205.0301,205.1964,204.8737,205.0986,29727.0
2024-10-30 10:55:00,209.71,210.07,209.61,209.61,16204.0,205.0497,205.4017,204.9519,204.9519,16204.0
2024-10-30 11:00:00,209.66,209.88,209.56,209.88,15582.0,205.0008,205.2159,204.903,205.2159,15582.0
2024-10-30 11:05:00,209.79,209.8,209.52,209.7,11255.0,205.1279,205.1377,204.8639,205.0399,11255.0
2024-10-30 11:10:00,209.71,209.76,209.4,209.41,16301.0,205.0497,205.0986,204.7466,204.7564,16301.0
2024-10-30 11:15:00,209.47,209.7,209.41,209.69,69966.0,204.815,205.0399,204.7564,205.0301,69966.0
2024-10-30 11:20:00,209.69,209.96,209.68,209.9,14321.0,205.0301,205.2941,205.0204,205.2355,14321.0
2024-10-30 11:25:00,209.9,210.24,209.89,210.17,13378.0,205.2355,205.5679,205.2257,205.4995,13378.0
2024-10-30 11:30:00,210.16,210.16,209.91,210.07,7087.0,205.4897,205.4897,205.2453,205.4017,7087.0
2024-10-30 11:35:00,209.99,210.11,209.94,209.94,9348.0,205.3235,205.4408,205.2746,205.2746,9348.0
2024-10-30 11:40:00,210.02,210.3,209.96,210.23,11125.0,205.3528,205.6266,205.2941,205.5581,11125.0
2024-10-30 11:45:00,210.16,210.31,210.11,210.22,9298.0,205.4897,205.6364,205.4408,205.5484,9298.0
2024-10-30 11:50:00,210.22,210.42,210.16,210.17,8901.0,205.5484,205.7439,205.4897,205.4995,8901.0
2024-10-30 11:55:00,210.17,210.29,210.11,210.15,21083.0,205.4995,205.6168,205.4408,205.4799,21083.0
2024-10-30 12:00:00,210.15,210.51,210.05,210.44,25432.0,205.4799,205.8319,205.3821,205.7635,25432.0
2024-10-30 12:05:00,210.44,210.62,210.43,210.46,15366.0,205.7635,205.9395,205.7537,205.783,15366.0
2024-10-30 12:10:00,210.45,210.62,210.38,210.43,14720.0,205.7733,205.9395,205.7048,205.7537,14720.0
2024-10-30 12:15:00,210.47,210.47,210.19,210.33,23701.0,205.7928,205.7928,205.519,205.6559,23701.0
2024-10-30 12:20:00,210.28,210.58,210.28,210.45,33585.0,205.607,205.9004,205.607,205.7733,33585.0
2024-10-30 12:25:00,210.48,210.81,210.44,210.65,14171.0,205.8026,206.1253,205.7635,205.9688,14171.0
2024-10-30 12:30:00,210.59,210.73,210.48,210.53,12460.0,205.9101,206.047,205.8026,205.8515,12460.0
2024-10-30 12:35:00,210.48,210.52,210.2,210.52,18527.0,205.8026,205.8417,205.5288,205.8417,18527.0
2024-10-30 12:40:00,210.52,210.57,210.09,210.47,21898.0,205.8417,205.8906,205.4213,205.7928,21898.0
2024-10-30 12:45:00,210.46,210.68,210.46,210.67,5945.0,205.783,205.9981,205.783,205.9884,5945.0
2024-10-30 12:50:00,210.62,210.62,210.32,210.38,7081.0,205.9395,205.9395,205.6461,205.7048,7081.0
2024-10-30 12:55:00,210.39,210.47,210.25,210.29,12968.0,205.7146,205.7928,205.5777,205.6168,12968.0
2024-10-30 13:00:00,210.28,210.29,209.9,210.01,6250.0,205.607,205.6168,205.2355,205.343,6250.0
2024-10-30 13:05:00,210.02,210.04,209.74,209.82,12027.0,205.3528,205.3724,205.079,205.1573,12027.0
2024-10-30 13:10:00,209.7,209.88,209.68,209.88,12196.0,205.0399,205.2159,205.0204,205.2159,12196.0
2024-10-30 13:15:00,209.78,209.78,209.63,209.7,8016.0,205.1181,205.1181,204.9715,205.0399,8016.0
2024-10-30 13:20:00,209.63,209.75,209.49,209.66,7297.0,204.9715,205.0888,204.8346,205.0008,7297.0
2024-10-30 13:25:00,209.62,209.8,209.55,209.8,7691.0,204.9617,205.1377,204.8933,205.1377,7691.0
2024-10-30 13:30:00,209.73,209.85,209.29,209.29,12337.0,205.0693,205.1866,204.639,204.639,12337.0
2024-10-30 13:35:00,209.29,209.59,209.24,209.51,14930.0,204.639,204.9324,204.5901,204.8541,14930.0
2024-10-30 13:40:00,209.56,209.92,209.45,209.69,11229.0,204.903,205.255,204.7955,205.0301,11229.0
2024-10-30 13:45:00,209.64,209.73,209.51,209.69,10307.0,204.9813,205.0693,204.8541,205.0301,10307.0
2024-10-30 13:50:00,209.69,209.84,209.16,209.3,11527.0,205.0301,205.1768,204.5119,204.6488,11527.0
2024-10-30 13:55:00,209.25,209.27,208.95,208.96,56694.0,204.5999,204.6195,204.3066,204.3164,56694.0
2024-10-30 14:00:00,208.95,209.11,208.85,208.94,25113.0,204.3066,204.463,204.2088,204.2968,25113.0
2024-10-30 14:05:00,208.94,209.05,208.86,208.92,16571.0,204.2968,204.4044,204.2186,204.2773,16571.0
2024-10-30 14:10:00,208.97,209.03,208.87,208.97,19075.0,204.3261,204.3848,204.2284,204.3261,19075.0
2024-10-30 14:15:00,208.91,209.02,208.87,208.9,18283.0,204.2675,204.375,204.2284,204.2577,18283.0
2024-10-30 14:20:00,208.91,209.1,208.9,209.06,28020.0,204.2675,204.4533,204.2577,204.4141,28020.0
2024-10-30 14:25:00,209.05,209.07,208.73,208.76,11024.0,204.4044,204.4239,204.0915,204.1208,11024.0
2024-10-30 14:30:00,208.7,209.16,208.69,208.86,16259.0,204.0621,204.5119,204.0524,204.2186,16259.0
2024-10-30 14:35:00,208.89,209.09,208.84,209.01,17384.0,204.2479,204.4435,204.199,204.3653,17384.0
2024-10-30 14:40:00,209.03,209.04,208.82,208.88,5880.0,204.3848,204.3946,204.1795,204.2381,5880.0
2024-10-30 14:45:00,208.88,209.01,208.88,208.95,17073.0,204.2381,204.3653,204.2381,204.3066,17073.0
2024-10-30 14:50:00,208.95,209.15,208.85,208.87,14131.0,204.3066,204.5021,204.2088,204.2284,14131.0
2024-10-30 14:55:00,208.86,209.11,208.85,208.93,18428.0,204.2186,204.463,204.2088,204.287,18428.0
2024-10-30 15:00:00,208.91,209.08,208.73,208.76,8559.0,204.2675,204.4337,204.0915,204.1208,8559.0
2024-10-30 15:05:00,208.74,208.84,208.49,208.71,21647.0,204.1013,204.199,203.8568,204.0719,21647.0
2024-10-30 15:10:00,208.74,208.84,208.62,208.67,12156.0,204.1013,204.199,203.9839,204.0328,12156.0
2024-10-30 15:15:00,208.64,208.67,208.29,208.52,21594.0,204.0035,204.0328,203.6613,203.8861,21594.0
2024-10-30 15:20:00,208.54,208.71,208.4,208.56,29179.0,203.9057,204.0719,203.7688,203.9253,29179.0
2024-10-30 15:25:00,208.55,208.63,208.34,208.36,20924.0,203.9155,203.9937,203.7101,203.7297,20924.0
2024-10-30 15:30:00,208.34,208.42,208.13,208.18,44176.0,203.7101,203.7884,203.5048,203.5537,44176.0
2024-10-30 15:35:00,208.15,208.6,208.0,208.48,56205.0,203.5244,203.9644,203.3777,203.847,56205.0
2024-10-30 15:40:00,208.48,208.79,208.47,208.62,37408.0,203.847,204.1501,203.8373,203.9839,37408.0
2024-10-30 15:45:00,208.63,208.91,208.57,208.69,51614.0,203.9937,204.2675,203.935,204.0524,51614.0
2024-10-30 15:50:00,208.72,208.8,208.18,208.22,107387.0,204.0817,204.1599,203.5537,203.5928,107387.0
2024-10-30 15:55:00,208.25,208.32,207.75,207.93,406296.0,203.6221,203.6906,203.1333,203.3093,406296.0
2024-10-31 09:30:00,207.6,207.96,205.84,205.84,99088.0,204.3454,204.6998,202.613,202.613,99088.0
2024-10-31 09:35:00,205.85,206.53,205.01,205.51,92120.0,202.6229,203.2922,201.796,202.2882,92120.0
2024-10-31 09:40:00,205.34,206.37,205.3,206.18,58945.0,202.1209,203.1347,202.0815,202.9477,58945.0
2024-10-31 09:45:00,206.12,206.23,205.21,205.22,36022.0,202.8886,202.9969,201.9929,202.0027,36022.0
2024-10-31 09:50:00,205.15,205.55,204.54,205.01,77016.0,201.9338,202.3276,201.3334,201.796,77016.0
2024-10-31 09:55:00,204.89,205.22,204.32,204.62,78964.0,201.6779,202.0027,201.1168,201.4121,78964.0
2024-10-31 10:00:00,204.73,204.73,203.85,204.0,80204.0,201.5204,201.5204,200.6542,200.8019,80204.0
2024-10-31 10:05:00,203.91,204.57,203.82,204.19,79410.0,200.7133,201.3629,200.6247,200.9889,79410.0
2024-10-31 10:10:00,204.19,204.52,203.71,204.51,78283.0,200.9889,201.3137,200.5164,201.3039,78283.0
2024-10-31 10:15:00,204.54,205.18,204.49,204.79,15817.0,201.3334,201.9634,201.2842,201.5795,15817.0
2024-10-31 10:20:00,204.69,205.03,204.53,204.92,17991.0,201.481,201.8157,201.3236,201.7074,17991.0
2024-10-31 10:25:00,204.92,204.93,204.39,204.53,33502.0,201.7074,201.7173,201.1857,201.3236,33502.0
2024-10-31 10:30:00,204.53,205.28,204.46,204.97,25600.0,201.3236,202.0618,201.2547,201.7567,25600.0
2024-10-31 10:35:00,204.97,205.16,204.79,205.15,41443.0,201.7567,201.9437,201.5795,201.9338,41443.0
2024-10-31 10:40:00,205.13,205.29,204.65,204.66,19403.0,201.9141,202.0716,201.4417,201.4515,19403.0
2024-10-31 10:45:00,204.73,204.91,204.47,204.47,27944.0,201.5204,201.6976,201.2645,201.2645,27944.0
2024-10-31 10:50:00,204.53,204.74,204.37,204.65,22274.0,201.3236,201.5303,201.1661,201.4417,22274.0
2024-10-31 10:55:00,204.65,204.73,203.8,203.8,51704.0,201.4417,201.5204,200.605,200.605,51704.0
2024-10-31 11:00:00,203.75,203.89,203.34,203.41,18687.0,200.5558,200.6936,200.1522,200.2211,18687.0
2024-10-31 11:05:00,203.42,203.78,203.08,203.39,50043.0,200.231,200.5853,199.8963,200.2014,50043.0
2024-10-31 11:10:00,203.39,203.62,203.26,203.26,27422.0,200.2014,200.4278,200.0735,200.0735,27422.0
2024-10-31 11:15:00,203.23,203.71,203.23,203.47,23904.0,200.0439,200.5164,200.0439,200.2802,23904.0
2024-10-31 11:20:00,203.5,203.6,203.17,203.45,19423.0,200.3097,200.4081,199.9849,200.2605,19423.0
2024-10-31 11:25:00,203.4,203.64,202.75,203.2,52546.0,200.2113,200.4475,199.5715,200.0144,52546.0
2024-10-31 11:30:00,203.14,203.16,202.52,202.72,14811.0,199.9553,199.975,199.3451,199.5419,14811.0
2024-10-31 11:35:00,202.65,202.69,202.36,202.42,15347.0,199.473,199.5124,199.1876,199.2466,15347.0
2024-10-31 11:40:00,202.42,202.74,202.29,202.68,30229.0,199.2466,199.5616,199.1187,199.5026,30229.0
2024-10-31 11:45:00,202.72,203.01,202.32,202.44,27995.0,199.5419,199.8274,199.1482,199.2663,27995.0
2024-10-31 11:50:00,202.4,202.51,201.95,202.14,31042.0,199.2269,199.3352,198.784,198.971,31042.0
2024-10-31 11:55:00,202.19,202.63,202.07,202.63,116950.0,199.0202,199.4533,198.9021,199.4533,116950.0
2024-10-31 12:00:00,202.62,202.89,202.06,202.37,32404.0,199.4435,199.7093,198.8923,199.1974,32404.0
2024-10-31 12:05:00,202.36,202.51,202.0,202.08,24155.0,199.1876,199.3352,198.8332,198.912,24155.0
2024-10-31 12:10:00,202.08,202.25,201.89,202.06,17457.0,198.912,199.0793,198.7249,198.8923,17457.0
2024-10-31 12:15:00,202.13,202.16,201.86,202.06,15523.0,198.9612,198.9907,198.6954,198.8923,15523.0
2024-10-31 12:20:00,201.98,202.32,201.96,202.17,16829.0,198.8135,199.1482,198.7938,199.0006,16829.0
2024-10-31 12:25:00,202.15,202.73,202.05,202.65,16031.0,198.9809,199.5518,198.8824,199.473,16031.0
2024-10-31 12:30:00,202.56,202.62,202.02,202.02,10759.0,199.3844,199.4435,198.8529,198.8529,10759.0
2024-10-31 12:35:00,202.11,202.3,201.78,202.29,16055.0,198.9415,199.1285,198.6167,199.1187,16055.0
2024-10-31 12:40:00,202.3,202.65,202.07,202.58,15375.0,199.1285,199.473,198.9021,199.4041,15375.0
2024-10-31 12:45:00,202.55,202.59,202.18,202.33,8433.0,199.3746,199.414,199.0104,199.158,8433.0
2024-10-31 12:50:00,202.34,202.49,202.24,202.4,8562.0,199.1679,199.3155,199.0695,199.2269,8562.0
2024-10-31 12:55:00,202.4,202.54,202.28,202.49,9925.0,199.2269,199.3648,199.1088,199.3155,9925.0
2024-10-31 13:00:00,202.49,202.83,202.42,202.57,19513.0,199.3155,199.6502,199.2466,199.3943,19513.0
2024-10-31 13:05:00,202.58,202.64,202.41,202.61,15449.0,199.4041,199.4632,199.2368,199.4337,15449.0
2024-10-31 13:10:00,202.59,202.71,202.23,202.25,27184.0,199.414,199.5321,199.0596,199.0793,27184.0
2024-10-31 13:15:00,202.18,202.24,202.03,202.08,15960.0,199.0104,199.0695,198.8627,198.912,15960.0
2024-10-31 13:20:00,202.12,202.22,202.04,202.15,16092.0,198.9513,199.0498,198.8726,198.9809,16092.0
2024-10-31 13:25:00,202.18,202.19,201.9,202.02,15331.0,199.0104,199.0202,198.7348,198.8529,15331.0
2024-10-31 13:30:00,201.93,202.02,201.71,201.87,15324.0,198.7643,198.8529,198.5478,198.7053,15324.0
2024-10-31 13:35:00,201.83,201.94,201.6,201.6,15657.0,198.6659,198.7742,198.4395,198.4395,15657.0
2024-10-31 13:40:00,201.59,201.76,201.49,201.62,18616.0,198.4296,198.597,198.3312,198.4592,18616.0
2024-10-31 13:45:00,201.6,201.76,201.4,201.76,18276.0,198.4395,198.597,198.2426,198.597,18276.0
2024-10-31 13:50:00,201.75,202.21,201.63,201.91,27654.0,198.5871,199.0399,198.469,198.7446,27654.0
2024-10-31 13:55:00,201.9,202.01,201.82,201.89,36130.0,198.7348,198.8431,198.656,198.7249,36130.0
2024-10-31 14:00:00,201.88,202.0,201.74,201.8,30652.0,198.7151,198.8332,198.5773,198.6364,30652.0
2024-10-31 14:05:00,201.78,202.04,201.7,201.75,21419.0,198.6167,198.8726,198.5379,198.5871,21419.0
2024-10-31 14:10:00,201.75,202.17,201.75,202.06,15707.0,198.5871,199.0006,198.5871,198.8923,15707.0
2024-10-31 14:15:00,202.06,202.11,201.98,202.07,15227.0,198.8923,198.9415,198.8135,198.9021,15227.0
2024-10-31 14:20:00,202.06,202.39,201.99,202.37,14798.0,198.8923,199.2171,198.8234,199.1974,14798.0
2024-10-31 14:25:00,202.35,202.38,202.0,202.33,15968.0,199.1777,199.2073,198.8332,199.158,15968.0
2024-10-31 14:30:00,202.37,202.48,201.93,202.18,15811.0,199.1974,199.3057,198.7643,199.0104,15811.0
2024-10-31 14:35:00,202.23,202.36,201.97,202.22,11590.0,199.0596,199.1876,198.8037,199.0498,11590.0
2024-10-31 14:40:00,202.26,202.41,202.05,202.36,17841.0,199.0891,199.2368,198.8824,199.1876,17841.0
2024-10-31 14:45:00,202.35,202.5,202.16,202.16,11611.0,199.1777,199.3254,198.9907,198.9907,11611.0
2024-10-31 14:50:00,202.19,202.59,202.19,202.53,16806.0,199.0202,199.414,199.0202,199.3549,16806.0
2024-10-31 14:55:00,202.52,202.84,202.4,202.82,23764.0,199.3451,199.66,199.2269,199.6404,23764.0
2024-10-31 15:00:00,202.85,202.97,202.69,202.84,16442.0,199.6699,199.788,199.5124,199.66,16442.0
2024-10-31 15:05:00,202.84,203.19,202.78,203.06,33159.0,199.66,200.0046,199.601,199.8766,33159.0
2024-10-31 15:10:00,203.06,203.15,202.97,203.13,16697.0,199.8766,199.9652,199.788,199.9455,16697.0
2024-10-31 15:15:00,203.17,203.19,202.89,203.08,21572.0,199.9849,200.0046,199.7093,199.8963,21572.0
2024-10-31 15:20:00,203.06,203.21,202.99,203.07,15053.0,199.8766,200.0242,199.8077,199.8864,15053.0
2024-10-31 15:25:00,203.09,203.1,202.79,202.81,35000.0,199.9061,199.916,199.6108,199.6305,35000.0
2024-10-31 15:30:00,202.82,202.91,202.66,202.86,30137.0,199.6404,199.729,199.4829,199.6797,30137.0
2024-10-31 15:35:00,202.86,203.07,202.8,202.99,26241.0,199.6797,199.8864,199.6207,199.8077,26241.0
2024-10-31 15:40:00,202.99,203.16,202.86,203.08,31234.0,199.8077,199.975,199.6797,199.8963,31234.0
2024-10-31 15:45:00,203.08,203.82,203.02,203.65,46244.0,199.8963,200.6247,199.8372,200.4574,46244.0
2024-10-31 15:50:00,203.65,203.73,202.76,202.84,126686.0,200.4574,200.5361,199.5813,199.66,126686.0
2024-10-31 15:55:00,202.81,203.68,202.59,203.15,342855.0,199.6305,200.4869,199.414,199.9652,342855.0
2024-11-01 09:30:00,203.08,204.47,203.08,204.39,69593.0,199.8963,201.2645,199.8963,201.1857,69593.0
2024-11-01 09:35:00,204.39,204.55,203.79,204.31,21128.0,201.1857,201.3432,200.5952,201.107,21128.0
2024-11-01 09:40:00,204.31,204.58,204.17,204.21,48705.0,201.107,201.3728,200.9692,201.0086,48705.0
2024-11-01 09:45:00,204.16,204.44,203.68,204.44,121269.0,200.9594,201.235,200.4869,201.235,121269.0
2024-11-01 09:50:00,204.44,204.85,204.18,204.62,19274.0,201.235,201.6385,200.979,201.4121,19274.0
2024-11-01 09:55:00,204.69,205.12,204.69,205.04,16665.0,201.481,201.9043,201.481,201.8256,16665.0
2024-11-01 10:00:00,205.04,205.32,204.73,205.23,38525.0,201.8256,202.1012,201.5204,202.0126,38525.0
2024-11-01 10:05:00,205.23,205.87,205.2,205.73,31727.0,202.0126,202.6425,201.9831,202.5047,31727.0
2024-11-01 10:10:00,205.73,205.95,205.57,205.59,24915.0,202.5047,202.7213,202.3473,202.3669,24915.0
2024-11-01 10:15:00,205.51,206.22,205.42,206.22,16500.0,202.2882,202.9871,202.1996,202.9871,16500.0
2024-11-01 10:20:00,206.24,206.31,205.86,206.06,23968.0,203.0067,203.0756,202.6327,202.8296,23968.0
2024-11-01 10:25:00,205.98,206.36,205.94,206.36,46425.0,202.7508,203.1249,202.7115,203.1249,46425.0
2024-11-01 10:30:00,206.36,206.42,205.72,205.81,13900.0,203.1249,203.1839,202.4949,202.5835,13900.0
2024-11-01 10:35:00,205.81,205.9,205.29,205.51,47125.0,202.5835,202.6721,202.0716,202.2882,47125.0
2024-11-01 10:40:00,205.56,205.65,204.7,204.96,21964.0,202.3374,202.426,201.4909,201.7468,21964.0
2024-11-01 10:45:00,204.96,205.42,204.7,205.21,90282.0,201.7468,202.1996,201.4909,201.9929,90282.0
2024-11-01 10:50:00,205.17,205.17,204.72,204.99,10418.0,201.9535,201.9535,201.5106,201.7763,10418.0
2024-11-01 10:55:00,204.99,205.54,204.92,205.52,9196.0,201.7763,202.3177,201.7074,202.298,9196.0
2024-11-01 11:00:00,205.46,205.94,205.38,205.89,22518.0,202.239,202.7115,202.1602,202.6622,22518.0
2024-11-01 11:05:00,205.86,205.87,205.64,205.81,14276.0,202.6327,202.6425,202.4162,202.5835,14276.0
2024-11-01 11:10:00,205.88,206.42,205.84,206.39,23176.0,202.6524,203.1839,202.613,203.1544,23176.0
2024-11-01 11:15:00,206.25,206.3,206.04,206.27,30694.0,203.0166,203.0658,202.8099,203.0363,30694.0
2024-11-01 11:20:00,206.3,206.37,205.95,206.26,34337.0,203.0658,203.1347,202.7213,203.0264,34337.0
2024-11-01 11:25:00,206.26,206.47,206.08,206.47,13401.0,203.0264,203.2331,202.8493,203.2331,13401.0
2024-11-01 11:30:00,206.48,206.51,206.07,206.22,8252.0,203.243,203.2725,202.8394,202.9871,8252.0
2024-11-01 11:35:00,206.21,206.28,206.03,206.15,10263.0,202.9772,203.0461,202.8,202.9182,10263.0
2024-11-01 11:40:00,206.16,206.25,205.87,205.93,9926.0,202.928,203.0166,202.6425,202.7016,9926.0
2024-11-01 11:45:00,205.91,206.06,205.67,205.68,8551.0,202.6819,202.8296,202.4457,202.4555,8551.0
2024-11-01 11:50:00,205.68,205.78,205.57,205.76,11494.0,202.4555,202.554,202.3473,202.5343,11494.0
2024-11-01 11:55:00,205.75,205.82,205.62,205.8,13637.0,202.5244,202.5933,202.3965,202.5736,13637.0
2024-11-01 12:00:00,205.78,206.22,205.78,206.16,12305.0,202.554,202.9871,202.554,202.928,12305.0
2024-11-01 12:05:00,206.1,206.25,206.08,206.18,8732.0,202.8689,203.0166,202.8493,202.9477,8732.0
2024-11-01 12:10:00,206.2,206.6,206.12,206.41,12031.0,202.9674,203.3611,202.8886,203.1741,12031.0
2024-11-01 12:15:00,206.42,206.63,206.23,206.62,9026.0,203.1839,203.3906,202.9969,203.3808,9026.0
2024-11-01 12:20:00,206.64,206.71,206.38,206.71,10366.0,203.4005,203.4694,203.1446,203.4694,10366.0
2024-11-01 12:25:00,206.72,206.72,206.28,206.33,14511.0,203.4792,203.4792,203.0461,203.0953,14511.0
2024-11-01 12:30:00,206.39,206.49,206.16,206.44,17992.0,203.1544,203.2528,202.928,203.2036,17992.0
2024-11-01 12:35:00,206.46,206.53,206.15,206.25,20224.0,203.2233,203.2922,202.9182,203.0166,20224.0
2024-11-01 12:40:00,206.26,206.26,205.73,205.73,7418.0,203.0264,203.0264,202.5047,202.5047,7418.0
2024-11-01 12:45:00,205.73,206.28,205.66,206.08,10567.0,202.5047,203.0461,202.4358,202.8493,10567.0
2024-11-01 12:50:00,206.05,206.24,206.05,206.11,6002.0,202.8197,203.0067,202.8197,202.8788,6002.0
2024-11-01 12:55:00,206.1,206.2,205.96,206.2,6272.0,202.8689,202.9674,202.7311,202.9674,6272.0
2024-11-01 13:00:00,206.21,206.23,205.97,206.14,12170.0,202.9772,202.9969,202.741,202.9083,12170.0
2024-11-01 13:05:00,206.06,206.07,205.78,205.82,7540.0,202.8296,202.8394,202.554,202.5933,7540.0
2024-11-01 13:10:00,205.75,206.09,205.74,205.98,5445.0,202.5244,202.8591,202.5146,202.7508,5445.0
2024-11-01 13:15:00,206.12,206.24,206.07,206.2,7401.0,202.8886,203.0067,202.8394,202.9674,7401.0
2024-11-01 13:20:00,206.18,206.67,206.17,206.61,11220.0,202.9477,203.43,202.9378,203.3709,11220.0
2024-11-01 13:25:00,206.61,206.62,206.48,206.61,10359.0,203.3709,203.3808,203.243,203.3709,10359.0
2024-11-01 13:30:00,206.57,206.62,205.79,205.83,9385.0,203.3316,203.3808,202.5638,202.6032,9385.0
2024-11-01 13:35:00,205.87,206.0,205.54,205.54,14120.0,202.6425,202.7705,202.3177,202.3177,14120.0
2024-11-01 13:40:00,205.51,205.72,205.46,205.6,4506.0,202.2882,202.4949,202.239,202.3768,4506.0
2024-11-01 13:45:00,205.59,205.93,205.58,205.71,24877.0,202.3669,202.7016,202.3571,202.4851,24877.0
2024-11-01 13:50:00,205.7,206.02,205.7,205.98,7564.0,202.4752,202.7902,202.4752,202.7508,7564.0
2024-11-01 13:55:00,205.98,205.98,205.66,205.67,12996.0,202.7508,202.7508,202.4358,202.4457,12996.0
2024-11-01 14:00:00,205.63,205.82,205.55,205.77,8748.0,202.4063,202.5933,202.3276,202.5441,8748.0
2024-11-01 14:05:00,205.76,205.76,205.14,205.32,13587.0,202.5343,202.5343,201.924,202.1012,13587.0
2024-11-01 14:10:00,205.24,205.43,205.19,205.37,15144.0,202.0224,202.2094,201.9732,202.1504,15144.0
2024-11-01 14:15:00,205.38,205.41,205.14,205.14,11069.0,202.1602,202.1898,201.924,201.924,11069.0
2024-11-01 14:20:00,205.14,205.44,204.94,205.44,9768.0,201.924,202.2193,201.7271,202.2193,9768.0
2024-11-01 14:25:00,205.48,205.6,205.32,205.6,12214.0,202.2587,202.3768,202.1012,202.3768,12214.0
2024-11-01 14:30:00,205.6,205.66,205.37,205.47,15571.0,202.3768,202.4358,202.1504,202.2488,15571.0
2024-11-01 14:35:00,205.43,205.52,205.2,205.31,9823.0,202.2094,202.298,201.9831,202.0913,9823.0
2024-11-01 14:40:00,205.28,205.38,205.11,205.31,9313.0,202.0618,202.1602,201.8945,202.0913,9313.0
2024-11-01 14:45:00,205.27,205.51,205.07,205.2,9705.0,202.052,202.2882,201.8551,201.9831,9705.0
2024-11-01 14:50:00,205.27,205.31,205.15,205.15,6082.0,202.052,202.0913,201.9338,201.9338,6082.0
2024-11-01 14:55:00,205.13,205.31,205.1,205.25,8784.0,201.9141,202.0913,201.8846,202.0323,8784.0
2024-11-01 15:00:00,205.25,205.26,204.89,205.07,24131.0,202.0323,202.0421,201.6779,201.8551,24131.0
2024-11-01 15:05:00,205.08,205.48,204.93,205.4,30872.0,201.8649,202.2587,201.7173,202.1799,30872.0
2024-11-01 15:10:00,205.42,205.46,205.23,205.42,24843.0,202.1996,202.239,202.0126,202.1996,24843.0
2024-11-01 15:15:00,205.42,205.44,205.05,205.4,23422.0,202.1996,202.2193,201.8354,202.1799,23422.0
2024-11-01 15:20:00,205.4,205.44,205.22,205.32,23169.0,202.1799,202.2193,202.0027,202.1012,23169.0
2024-11-01 15:25:00,205.31,205.45,205.04,205.04,15734.0,202.0913,202.2291,201.8256,201.8256,15734.0
2024-11-01 15:30:00,205.06,205.2,204.84,205.17,23274.0,201.8452,201.9831,201.6287,201.9535,23274.0
2024-11-01 15:35:00,205.17,205.4,205.04,205.37,26181.0,201.9535,202.1799,201.8256,202.1504,26181.0
2024-11-01 15:40:00,205.37,205.48,205.26,205.29,27090.0,202.1504,202.2587,202.0421,202.0716,27090.0
2024-11-01 15:45:00,205.25,205.37,204.79,204.8,31370.0,202.0323,202.1504,201.5795,201.5893,31370.0
2024-11-01 15:50:00,204.79,205.13,204.58,205.0,67667.0,201.5795,201.9141,201.3728,201.7862,67667.0
2024-11-01 15:55:00,204.96,205.06,204.73,205.05,203794.0,201.7468,201.8452,201.5204,201.8354,203794.0
2024-11-04 09:30:00,203.49,204.66,202.55,203.94,72479.0,200.2999,201.4515,199.3746,200.7428,72479.0
2024-11-04 09:35:00,203.93,204.05,202.81,203.27,44934.0,200.733,200.8511,199.6305,200.0833,44934.0
2024-11-04 09:40:00,203.27,204.21,203.1,204.14,14876.0,200.0833,201.0086,199.916,200.9397,14876.0
2024-11-04 09:45:00,204.09,204.17,203.63,203.65,26554.0,200.8905,200.9692,200.4377,200.4574,26554.0
2024-11-04 09:50:00,203.65,203.84,203.08,203.57,9470.0,200.4574,200.6444,199.8963,200.3786,9470.0
2024-11-04 09:55:00,203.68,203.98,203.46,203.72,15097.0,200.4869,200.7822,200.2703,200.5263,15097.0
2024-11-04 10:00:00,203.56,204.35,203.56,204.02,44918.0,200.3688,201.1464,200.3688,200.8216,44918.0
2024-11-04 10:05:00,204.01,204.06,203.15,203.25,16391.0,200.8117,200.8609,199.9652,200.0636,16391.0
2024-11-04 10:10:00,203.34,203.44,203.0,203.11,13784.0,200.1522,200.2506,199.8175,199.9258,13784.0
2024-11-04 10:15:00,203.16,204.18,203.15,204.14,16619.0,199.975,200.979,199.9652,200.9397,16619.0
2024-11-04 10:20:00,204.09,204.5,203.88,204.49,38860.0,200.8905,201.294,200.6837,201.2842,38860.0
2024-11-04 10:25:00,204.51,204.56,204.01,204.11,24166.0,201.3039,201.3531,200.8117,200.9101,24166.0
2024-11-04 10:30:00,204.11,204.6,203.99,204.6,45298.0,200.9101,201.3925,200.792,201.3925,45298.0
2024-11-04 10:35:00,204.66,204.82,204.35,204.63,17406.0,201.4515,201.609,201.1464,201.422,17406.0
2024-11-04 10:40:00,204.67,204.93,204.53,204.89,11244.0,201.4614,201.7173,201.3236,201.6779,11244.0
2024-11-04 10:45:00,204.87,204.9,204.11,204.45,19350.0,201.6582,201.6878,200.9101,201.2448,19350.0
2024-11-04 10:50:00,204.43,204.43,204.14,204.38,7476.0,201.2251,201.2251,200.9397,201.1759,7476.0
2024-11-04 10:55:00,204.31,204.31,203.85,203.97,9837.0,201.107,201.107,200.6542,200.7723,9837.0
2024-11-04 11:00:00,204.0,204.39,203.96,204.11,17658.0,200.8019,201.1857,200.7625,200.9101,17658.0
2024-11-04 11:05:00,204.11,204.57,204.11,204.37,19715.0,200.9101,201.3629,200.9101,201.1661,19715.0
2024-11-04 11:10:00,204.38,204.7,204.36,204.65,11054.0,201.1759,201.4909,201.1562,201.4417,11054.0
2024-11-04 11:15:00,204.64,205.14,204.64,205.14,10446.0,201.4318,201.924,201.4318,201.924,10446.0
2024-11-04 11:20:00,205.12,205.41,205.01,205.11,18880.0,201.9043,202.1898,201.796,201.8945,18880.0
2024-11-04 11:25:00,205.19,205.6,205.17,205.36,11440.0,201.9732,202.3768,201.9535,202.1405,11440.0
2024-11-04 11:30:00,205.34,205.35,204.88,204.95,12451.0,202.1209,202.1307,201.6681,201.737,12451.0
2024-11-04 11:35:00,204.9,205.04,204.62,204.71,13739.0,201.6878,201.8256,201.4121,201.5007,13739.0
2024-11-04 11:40:00,204.63,204.77,204.3,204.4,7143.0,201.422,201.5598,201.0972,201.1956,7143.0
2024-11-04 11:45:00,204.37,204.46,204.15,204.3,14133.0,201.1661,201.2547,200.9495,201.0972,14133.0
2024-11-04 11:50:00,204.17,204.29,204.0,204.07,8647.0,200.9692,201.0873,200.8019,200.8708,8647.0
2024-11-04 11:55:00,204.0,204.21,203.79,203.94,11500.0,200.8019,201.0086,200.5952,200.7428,11500.0
2024-11-04 12:00:00,203.89,204.0,203.57,203.64,7712.0,200.6936,200.8019,200.3786,200.4475,7712.0
2024-11-04 12:05:00,203.7,203.79,203.37,203.41,19933.0,200.5066,200.5952,200.1817,200.2211,19933.0
2024-11-04 12:10:00,203.34,203.6,203.26,203.27,18651.0,200.1522,200.4081,200.0735,200.0833,18651.0
2024-11-04 12:15:00,203.27,203.33,203.02,203.15,18156.0,200.0833,200.1424,199.8372,199.9652,18156.0
2024-11-04 12:20:00,203.14,204.04,203.14,203.97,31461.0,199.9553,200.8412,199.9553,200.7723,31461.0
2024-11-04 12:25:00,203.97,204.0,203.73,203.88,7904.0,200.7723,200.8019,200.5361,200.6837,7904.0
2024-11-04 12:30:00,203.88,204.07,203.87,203.94,13734.0,200.6837,200.8708,200.6739,200.7428,13734.0
2024-11-04 12:35:00,204.01,204.33,203.96,204.21,66839.0,200.8117,201.1267,200.7625,201.0086,66839.0
2024-11-04 12:40:00,204.21,204.21,203.87,204.01,10319.0,201.0086,201.0086,200.6739,200.8117,10319.0
2024-11-04 12:45:00,204.01,204.22,204.0,204.11,10754.0,200.8117,201.0184,200.8019,200.9101,10754.0
2024-11-04 12:50:00,204.1,204.17,203.78,203.84,14367.0,200.9003,200.9692,200.5853,200.6444,14367.0
2024-11-04 12:55:00,203.84,204.05,203.82,203.97,8945.0,200.6444,200.8511,200.6247,200.7723,8945.0
2024-11-04 13:00:00,203.95,204.1,203.43,203.67,16302.0,200.7526,200.9003,200.2408,200.477,16302.0
2024-11-04 13:05:00,203.79,203.83,203.37,203.52,4538.0,200.5952,200.6345,200.1817,200.3294,4538.0
2024-11-04 13:10:00,203.61,204.18,203.52,204.01,9731.0,200.418,200.979,200.3294,200.8117,9731.0
2024-11-04 13:15:00,204.01,204.32,204.01,204.32,6144.0,200.8117,201.1168,200.8117,201.1168,6144.0
2024-11-04 13:20:00,204.28,205.09,204.25,205.0,58881.0,201.0775,201.8748,201.0479,201.7862,58881.0
2024-11-04 13:25:00,204.94,204.98,204.51,204.75,6332.0,201.7271,201.7665,201.3039,201.5401,6332.0
2024-11-04 13:30:00,204.6,204.84,204.5,204.74,5355.0,201.3925,201.6287,201.294,201.5303,5355.0
2024-11-04 13:35:00,204.85,204.89,204.51,204.8,18291.0,201.6385,201.6779,201.3039,201.5893,18291.0
2024-11-04 13:40:00,204.8,205.0,204.8,204.99,5622.0,201.5893,201.7862,201.5893,201.7763,5622.0
2024-11-04 13:45:00,204.99,205.32,204.99,205.31,10968.0,201.7763,202.1012,201.7763,202.0913,10968.0
2024-11-04 13:50:00,205.3,205.3,205.04,205.08,6268.0,202.0815,202.0815,201.8256,201.8649,6268.0
2024-11-04 13:55:00,205.04,205.15,204.89,204.89,7094.0,201.8256,201.9338,201.6779,201.6779,7094.0
2024-11-04 14:00:00,204.99,205.0,204.69,204.74,11867.0,201.7763,201.7862,201.481,201.5303,11867.0
2024-11-04 14:05:00,204.74,205.04,204.74,204.93,13750.0,201.5303,201.8256,201.5303,201.7173,13750.0
2024-11-04 14:10:00,204.86,205.04,204.85,204.99,10688.0,201.6484,201.8256,201.6385,201.7763,10688.0
2024-11-04 14:15:00,204.97,204.97,204.54,204.8,8508.0,201.7567,201.7567,201.3334,201.5893,8508.0
2024-11-04 14:20:00,204.74,204.82,204.49,204.53,10522.0,201.5303,201.609,201.2842,201.3236,10522.0
2024-11-04 14:25:00,204.54,204.61,204.39,204.39,10843.0,201.3334,201.4023,201.1857,201.1857,10843.0
2024-11-04 14:30:00,204.41,204.84,204.32,204.74,11242.0,201.2054,201.6287,201.1168,201.5303,11242.0
2024-11-04 14:35:00,204.7,204.76,204.45,204.61,9106.0,201.4909,201.5499,201.2448,201.4023,9106.0
2024-11-04 14:40:00,204.61,204.65,204.2,204.25,6830.0,201.4023,201.4417,200.9987,201.0479,6830.0
2024-11-04 14:45:00,204.19,204.27,204.11,204.23,11199.0,200.9889,201.0676,200.9101,201.0283,11199.0
2024-11-04 14:50:00,204.23,204.47,204.22,204.33,12516.0,201.0283,201.2645,201.0184,201.1267,12516.0
2024-11-04 14:55:00,204.37,204.55,204.24,204.24,14514.0,201.1661,201.3432,201.0381,201.0381,14514.0
2024-11-04 15:00:00,204.21,204.37,204.19,204.31,8749.0,201.0086,201.1661,200.9889,201.107,8749.0
2024-11-04 15:05:00,204.31,204.62,204.28,204.53,18486.0,201.107,201.4121,201.0775,201.3236,18486.0
2024-11-04 15:10:00,204.52,204.66,204.48,204.55,9820.0,201.3137,201.4515,201.2743,201.3432,9820.0
2024-11-04 15:15:00,204.53,204.58,204.36,204.53,10352.0,201.3236,201.3728,201.1562,201.3236,10352.0
2024-11-04 15:20:00,204.53,204.59,204.33,204.53,14776.0,201.3236,201.3826,201.1267,201.3236,14776.0
2024-11-04 15:25:00,204.56,204.76,204.42,204.47,13543.0,201.3531,201.5499,201.2153,201.2645,13543.0
2024-11-04 15:30:00,204.47,204.53,204.28,204.43,17317.0,201.2645,201.3236,201.0775,201.2251,17317.0
2024-11-04 15:35:00,204.42,204.42,204.03,204.26,21444.0,201.2153,201.2153,200.8314,201.0578,21444.0
2024-11-04 15:40:00,204.3,204.79,204.29,204.48,32131.0,201.0972,201.5795,201.0873,201.2743,32131.0
2024-11-04 15:45:00,204.56,204.59,204.21,204.21,33144.0,201.3531,201.3826,201.0086,201.0086,33144.0
2024-11-04 15:50:00,204.26,204.32,203.88,204.23,74247.0,201.0578,201.1168,200.6837,201.0283,74247.0
2024-11-04 15:55:00,204.25,204.27,203.53,203.66,306131.0,201.0479,201.0676,200.3392,200.4672,306131.0
2024-11-05 09:30:00,202.06,203.0,199.72,201.41,130840.0,198.8923,199.8175,196.589,198.2525,130840.0
2024-11-05 09:35:00,201.65,201.87,200.24,200.8,76277.0,198.4887,198.7053,197.1008,197.652,76277.0
2024-11-05 09:40:00,200.79,202.87,200.79,202.71,34156.0,197.6422,199.6896,197.6422,199.5321,34156.0
2024-11-05 09:45:00,202.76,203.27,202.48,203.15,39280.0,199.5813,200.0833,199.3057,199.9652,39280.0
2024-11-05 09:50:00,203.29,203.29,202.76,203.2,25814.0,200.103,200.103,199.5813,200.0144,25814.0
2024-11-05 09:55:00,203.26,203.6,202.8,203.22,25449.0,200.0735,200.4081,199.6207,200.0341,25449.0
2024-11-05 10:00:00,203.35,203.83,203.1,203.25,31156.0,200.1621,200.6345,199.916,200.0636,31156.0
2024-11-05 10:05:00,203.14,203.46,202.83,202.92,13456.0,199.9553,200.2703,199.6502,199.7388,13456.0
2024-11-05 10:10:00,202.86,202.98,202.57,202.87,20880.0,199.6797,199.7979,199.3943,199.6896,20880.0
2024-11-05 10:15:00,202.87,203.22,202.64,203.03,15663.0,199.6896,200.0341,199.4632,199.8471,15663.0
2024-11-05 10:20:00,203.05,203.82,203.04,203.77,32352.0,199.8668,200.6247,199.8569,200.5755,32352.0
2024-11-05 10:25:00,203.77,203.95,203.25,203.49,27564.0,200.5755,200.7526,200.0636,200.2999,27564.0
2024-11-05 10:30:00,203.53,203.94,203.53,203.87,11408.0,200.3392,200.7428,200.3392,200.6739,11408.0
2024-11-05 10:35:00,203.87,204.3,203.68,204.23,26962.0,200.6739,201.0972,200.4869,201.0283,26962.0
2024-11-05 10:40:00,204.23,204.35,203.94,204.34,23872.0,201.0283,201.1464,200.7428,201.1365,23872.0
2024-11-05 10:45:00,204.28,204.47,204.17,204.27,12639.0,201.0775,201.2645,200.9692,201.0676,12639.0
2024-11-05 10:50:00,204.29,204.29,203.3,203.3,25771.0,201.0873,201.0873,200.1128,200.1128,25771.0
2024-11-05 10:55:00,203.27,203.47,203.04,203.34,19957.0,200.0833,200.2802,199.8569,200.1522,19957.0
2024-11-05 11:00:00,203.36,203.43,203.03,203.27,11943.0,200.1719,200.2408,199.8471,200.0833,11943.0
2024-11-05 11:05:00,203.26,203.67,203.07,203.63,15801.0,200.0735,200.477,199.8864,200.4377,15801.0
2024-11-05 11:10:00,203.57,203.74,203.42,203.6,9566.0,200.3786,200.5459,200.231,200.4081,9566.0
2024-11-05 11:15:00,203.6,203.65,203.38,203.56,15137.0,200.4081,200.4574,200.1916,200.3688,15137.0
2024-11-05 11:20:00,203.59,203.79,203.48,203.62,19545.0,200.3983,200.5952,200.29,200.4278,19545.0
2024-11-05 11:25:00,203.62,203.69,203.46,203.68,9880.0,200.4278,200.4967,200.2703,200.4869,9880.0
2024-11-05 11:30:00,203.68,204.26,203.65,203.98,8983.0,200.4869,201.0578,200.4574,200.7822,8983.0
2024-11-05 11:35:00,203.94,204.24,203.9,204.15,7799.0,200.7428,201.0381,200.7034,200.9495,7799.0
2024-11-05 11:40:00,204.25,204.25,203.83,203.95,8574.0,201.0479,201.0479,200.6345,200.7526,8574.0
2024-11-05 11:45:00,203.96,204.33,203.95,204.18,4599.0,200.7625,201.1267,200.7526,200.979,4599.0
2024-11-05 11:50:00,204.13,204.48,204.13,204.41,6186.0,200.9298,201.2743,200.9298,201.2054,6186.0
2024-11-05 11:55:00,204.49,204.64,204.33,204.49,11236.0,201.2842,201.4318,201.1267,201.2842,11236.0
2024-11-05 12:00:00,204.49,204.58,204.21,204.57,16220.0,201.2842,201.3728,201.0086,201.3629,16220.0
2024-11-05 12:05:00,204.59,204.69,204.42,204.64,19642.0,201.3826,201.481,201.2153,201.4318,19642.0
2024-11-05 12:10:00,204.64,204.77,204.53,204.67,14807.0,201.4318,201.5598,201.3236,201.4614,14807.0
2024-11-05 12:15:00,204.75,205.0,204.73,204.97,40955.0,201.5401,201.7862,201.5204,201.7567,40955.0
2024-11-05 12:20:00,204.94,204.96,204.71,204.88,11211.0,201.7271,201.7468,201.5007,201.6681,11211.0
2024-11-05 12:25:00,204.88,204.93,204.6,204.7,35210.0,201.6681,201.7173,201.3925,201.4909,35210.0
2024-11-05 12:30:00,204.71,204.99,204.7,204.87,15247.0,201.5007,201.7763,201.4909,201.6582,15247.0
2024-11-05 12:35:00,204.87,205.07,204.79,204.85,28975.0,201.6582,201.8551,201.5795,201.6385,28975.0
2024-11-05 12:40:00,204.9,205.0,204.87,204.96,19067.0,201.6878,201.7862,201.6582,201.7468,19067.0
2024-11-05 12:45:00,204.95,205.38,204.92,205.37,12232.0,201.737,202.1602,201.7074,202.1504,12232.0
2024-11-05 12:50:00,205.38,205.42,205.29,205.33,21580.0,202.1602,202.1996,202.0716,202.111,21580.0
2024-11-05 12:55:00,205.34,205.35,205.11,205.23,46204.0,202.1209,202.1307,201.8945,202.0126,46204.0
2024-11-05 13:00:00,205.29,205.5,205.12,205.44,21517.0,202.0716,202.2783,201.9043,202.2193,21517.0
2024-11-05 13:05:00,205.37,205.52,205.25,205.35,14866.0,202.1504,202.298,202.0323,202.1307,14866.0
2024-11-05 13:10:00,205.31,205.32,204.54,204.65,17875.0,202.0913,202.1012,201.3334,201.4417,17875.0
2024-11-05 13:15:00,204.69,204.89,204.5,204.57,9112.0,201.481,201.6779,201.294,201.3629,9112.0
2024-11-05 13:20:00,204.45,204.48,204.06,204.06,9506.0,201.2448,201.2743,200.8609,200.8609,9506.0
2024-11-05 13:25:00,204.05,204.11,203.75,203.83,18495.0,200.8511,200.9101,200.5558,200.6345,18495.0
2024-11-05 13:30:00,203.8,203.8,203.25,203.31,11457.0,200.605,200.605,200.0636,200.1227,11457.0
2024-11-05 13:35:00,203.31,203.32,202.84,203.14,14908.0,200.1227,200.1325,199.66,199.9553,14908.0
2024-11-05 13:40:00,203.15,203.48,203.06,203.15,7944.0,199.9652,200.29,199.8766,199.9652,7944.0
2024-11-05 13:45:00,203.18,203.23,203.0,203.01,11498.0,199.9947,200.0439,199.8175,199.8274,11498.0
2024-11-05 13:50:00,203.01,203.18,202.78,202.88,15170.0,199.8274,199.9947,199.601,199.6994,15170.0
2024-11-05 13:55:00,202.84,202.95,202.65,202.95,10564.0,199.66,199.7683,199.473,199.7683,10564.0
2024-11-05 14:00:00,202.85,203.01,202.57,202.62,20931.0,199.6699,199.8274,199.3943,199.4435,20931.0
2024-11-05 14:05:00,202.62,202.88,202.62,202.88,9758.0,199.4435,199.6994,199.4435,199.6994,9758.0
2024-11-05 14:10:00,202.94,202.94,202.71,202.78,20429.0,199.7585,199.7585,199.5321,199.601,20429.0
2024-11-05 14:15:00,202.74,202.83,202.6,202.65,15899.0,199.5616,199.6502,199.4238,199.473,15899.0
2024-11-05 14:20:00,202.6,202.97,202.58,202.9,12992.0,199.4238,199.788,199.4041,199.7191,12992.0
2024-11-05 14:25:00,202.94,203.11,202.58,202.63,29770.0,199.7585,199.9258,199.4041,199.4533,29770.0
2024-11-05 14:30:00,202.63,202.81,202.63,202.81,14225.0,199.4533,199.6305,199.4533,199.6305,14225.0
2024-11-05 14:35:00,202.81,202.91,202.67,202.73,13064.0,199.6305,199.729,199.4927,199.5518,13064.0
2024-11-05 14:40:00,202.74,202.82,202.58,202.62,11155.0,199.5616,199.6404,199.4041,199.4435,11155.0
2024-11-05 14:45:00,202.7,202.7,202.43,202.48,16903.0,199.5222,199.5222,199.2565,199.3057,16903.0
2024-11-05 14:50:00,202.48,202.48,202.23,202.27,10010.0,199.3057,199.3057,199.0596,199.099,10010.0
2024-11-05 14:55:00,202.28,202.29,202.01,202.06,14444.0,199.1088,199.1187,198.8431,198.8923,14444.0
2024-11-05 15:00:00,202.01,202.17,201.91,202.07,23432.0,198.8431,199.0006,198.7446,198.9021,23432.0
2024-11-05 15:05:00,202.1,202.53,202.06,202.45,37595.0,198.9317,199.3549,198.8923,199.2762,37595.0
2024-11-05 15:10:00,202.4,202.51,202.37,202.47,16240.0,199.2269,199.3352,199.1974,199.2958,16240.0
2024-11-05 15:15:00,202.45,202.82,202.39,202.74,38824.0,199.2762,199.6404,199.2171,199.5616,38824.0
2024-11-05 15:20:00,202.78,202.8,202.65,202.66,30941.0,199.601,199.6207,199.473,199.4829,30941.0
2024-11-05 15:25:00,202.67,202.95,202.58,202.89,31615.0,199.4927,199.7683,199.4041,199.7093,31615.0
2024-11-05 15:30:00,202.86,202.99,202.65,202.92,20128.0,199.6797,199.8077,199.473,199.7388,20128.0
2024-11-05 15:35:00,202.95,202.98,202.55,202.67,80784.0,199.7683,199.7979,199.3746,199.4927,80784.0
2024-11-05 15:40:00,202.67,202.67,202.1,202.14,36826.0,199.4927,199.4927,198.9317,198.971,36826.0
2024-11-05 15:45:00,202.13,202.31,202.0,202.24,67532.0,198.9612,199.1384,198.8332,199.0695,67532.0
2024-11-05 15:50:00,202.22,202.52,202.12,202.12,99430.0,199.0498,199.3451,198.9513,198.9513,99430.0
2024-11-05 15:55:00,202.3,202.57,202.14,202.56,261874.0,199.1285,199.3943,198.971,199.3844,261874.0
2024-11-06 09:30:00,208.93,210.98,208.37,210.22,214435.0,205.6546,207.6724,205.1034,206.9244,214435.0
2024-11-06 09:35:00,210.11,212.03,210.0,211.88,160530.0,206.8161,208.706,206.7078,208.5583,160530.0
2024-11-06 09:40:00,211.8,212.81,211.79,212.41,181921.0,208.4796,209.4737,208.4697,209.08,181921.0
2024-11-06 09:45:00,212.38,212.89,211.35,211.65,162177.0,209.0505,209.5525,208.0366,208.3319,162177.0
2024-11-06 09:50:00,211.65,212.03,210.33,211.33,88546.0,208.3319,208.706,207.0326,208.017,88546.0
2024-11-06 09:55:00,211.3,212.26,211.09,212.0,73788.0,207.9874,208.9324,207.7807,208.6764,73788.0
2024-11-06 10:00:00,212.08,212.65,211.58,211.75,87237.0,208.7552,209.3163,208.263,208.4304,87237.0
2024-11-06 10:05:00,211.72,211.97,211.18,211.67,75485.0,208.4008,208.6469,207.8693,208.3516,75485.0
2024-11-06 10:10:00,211.73,212.19,211.54,212.19,48421.0,208.4107,208.8635,208.2237,208.8635,48421.0
2024-11-06 10:15:00,212.07,212.31,211.65,211.66,48362.0,208.7453,208.9816,208.3319,208.3418,48362.0
2024-11-06 10:20:00,211.69,211.84,211.03,211.39,83897.0,208.3713,208.519,207.7217,208.076,83897.0
2024-11-06 10:25:00,211.39,212.19,211.2,212.08,95845.0,208.076,208.8635,207.889,208.7552,95845.0
2024-11-06 10:30:00,212.09,212.44,211.64,211.94,58520.0,208.765,209.1095,208.3221,208.6174,58520.0
2024-11-06 10:35:00,211.94,211.94,211.26,211.57,53926.0,208.6174,208.6174,207.948,208.2532,53926.0
2024-11-06 10:40:00,211.61,212.15,211.28,212.09,37300.0,208.2926,208.8241,207.9677,208.765,37300.0
2024-11-06 10:45:00,212.1,212.3,211.86,212.12,49307.0,208.7749,208.9717,208.5386,208.7946,49307.0
2024-11-06 10:50:00,212.11,212.11,211.2,211.59,22145.0,208.7847,208.7847,207.889,208.2729,22145.0
2024-11-06 10:55:00,211.6,211.69,211.02,211.44,38440.0,208.2827,208.3713,207.7118,208.1252,38440.0
2024-11-06 11:00:00,211.45,211.52,211.02,211.09,36024.0,208.1351,208.204,207.7118,207.7807,36024.0
2024-11-06 11:05:00,211.07,211.35,211.03,211.05,35865.0,207.761,208.0366,207.7217,207.7413,35865.0
2024-11-06 11:10:00,211.29,211.85,211.27,211.82,19345.0,207.9776,208.5288,207.9579,208.4993,19345.0
2024-11-06 11:15:00,211.82,212.03,211.73,211.92,46806.0,208.4993,208.706,208.4107,208.5977,46806.0
2024-11-06 11:20:00,211.84,211.91,211.29,211.48,37580.0,208.519,208.5879,207.9776,208.1646,37580.0
2024-11-06 11:25:00,211.53,211.96,211.45,211.8,37082.0,208.2138,208.6371,208.1351,208.4796,37082.0
2024-11-06 11:30:00,211.8,212.5,211.79,212.24,44350.0,208.4796,209.1686,208.4697,208.9127,44350.0
2024-11-06 11:35:00,212.28,212.96,212.07,212.96,24083.0,208.9521,209.6214,208.7453,209.6214,24083.0
2024-11-06 11:40:00,213.0,213.05,212.45,212.45,32910.0,209.6608,209.71,209.1194,209.1194,32910.0
2024-11-06 11:45:00,212.49,212.59,212.32,212.47,28783.0,209.1588,209.2572,208.9914,209.1391,28783.0
2024-11-06 11:50:00,212.47,212.85,212.35,212.67,29003.0,209.1391,209.5131,209.021,209.3359,29003.0
2024-11-06 11:55:00,212.85,212.85,212.53,212.65,15535.0,209.5131,209.5131,209.1981,209.3163,15535.0
2024-11-06 12:00:00,212.55,212.88,212.37,212.59,13665.0,209.2178,209.5427,209.0406,209.2572,13665.0
2024-11-06 12:05:00,212.59,212.75,212.48,212.65,16288.0,209.2572,209.4147,209.1489,209.3163,16288.0
2024-11-06 12:10:00,212.69,212.83,212.51,212.62,53434.0,209.3556,209.4934,209.1785,209.2867,53434.0
2024-11-06 12:15:00,212.61,212.65,212.24,212.47,14699.0,209.2769,209.3163,208.9127,209.1391,14699.0
2024-11-06 12:20:00,212.47,212.84,212.36,212.51,42456.0,209.1391,209.5033,209.0308,209.1785,42456.0
2024-11-06 12:25:00,212.51,212.61,212.4,212.53,40294.0,209.1785,209.2769,209.0702,209.1981,40294.0
2024-11-06 12:30:00,212.44,212.97,212.28,212.97,34499.0,209.1095,209.6312,208.9521,209.6312,34499.0
2024-11-06 12:35:00,213.0,213.22,212.68,212.68,35561.0,209.6608,209.8773,209.3458,209.3458,35561.0
2024-11-06 12:40:00,212.69,212.99,212.67,212.83,22770.0,209.3556,209.6509,209.3359,209.4934,22770.0
2024-11-06 12:45:00,212.91,212.93,212.64,212.9,17914.0,209.5722,209.5919,209.3064,209.5623,17914.0
2024-11-06 12:50:00,212.84,213.1,212.72,212.93,31258.0,209.5033,209.7592,209.3852,209.5919,31258.0
2024-11-06 12:55:00,212.93,213.04,212.75,212.81,13807.0,209.5919,209.7001,209.4147,209.4737,13807.0
2024-11-06 13:00:00,212.83,212.83,212.36,212.65,18320.0,209.4934,209.4934,209.0308,209.3163,18320.0
2024-11-06 13:05:00,212.65,213.34,212.56,213.28,17641.0,209.3163,209.9954,209.2277,209.9364,17641.0
2024-11-06 13:10:00,213.31,213.62,213.17,213.5,26714.0,209.9659,210.271,209.8281,210.1529,26714.0
2024-11-06 13:15:00,213.52,213.82,213.49,213.8,29636.0,210.1726,210.4679,210.1431,210.4482,29636.0
2024-11-06 13:20:00,213.8,213.83,213.54,213.74,18961.0,210.4482,210.4778,210.1923,210.3892,18961.0
2024-11-06 13:25:00,213.75,214.12,213.66,213.95,57338.0,210.399,210.7632,210.3104,210.5959,57338.0
2024-11-06 13:30:00,214.0,214.25,213.69,213.75,31431.0,210.6451,210.8912,210.34,210.399,31431.0
2024-11-06 13:35:00,213.78,214.21,213.71,214.18,32176.0,210.4285,210.8518,210.3596,210.8223,32176.0
2024-11-06 13:40:00,214.11,214.31,213.83,214.16,37266.0,210.7534,210.9502,210.4778,210.8026,37266.0
2024-11-06 13:45:00,214.21,214.31,214.04,214.15,18156.0,210.8518,210.9502,210.6845,210.7927,18156.0
2024-11-06 13:50:00,214.09,214.29,213.93,214.29,23601.0,210.7337,210.9305,210.5762,210.9305,23601.0
2024-11-06 13:55:00,214.27,214.59,214.18,214.58,33196.0,210.9109,211.2258,210.8223,211.216,33196.0
2024-11-06 14:00:00,214.58,214.98,214.54,214.98,26893.0,211.216,211.6097,211.1766,211.6097,26893.0
2024-11-06 14:05:00,214.94,215.08,214.65,215.06,63316.0,211.5704,211.7082,211.2849,211.6885,63316.0
2024-11-06 14:10:00,215.02,215.06,214.74,214.91,47327.0,211.6491,211.6885,211.3735,211.5408,47327.0
2024-11-06 14:15:00,214.92,214.97,214.41,214.74,26733.0,211.5507,211.5999,211.0487,211.3735,26733.0
2024-11-06 14:20:00,214.66,214.92,214.52,214.67,33205.0,211.2947,211.5507,211.1569,211.3046,33205.0
2024-11-06 14:25:00,214.67,215.06,214.63,214.95,37023.0,211.3046,211.6885,211.2652,211.5802,37023.0
2024-11-06 14:30:00,214.91,215.15,214.87,214.98,27972.0,211.5408,211.7771,211.5015,211.6097,27972.0
2024-11-06 14:35:00,214.91,215.06,214.68,214.74,30422.0,211.5408,211.6885,211.3144,211.3735,30422.0
2024-11-06 14:40:00,214.73,214.92,214.69,214.81,19342.0,211.3636,211.5507,211.3243,211.4424,19342.0
2024-11-06 14:45:00,214.85,215.13,214.76,214.97,24776.0,211.4818,211.7574,211.3932,211.5999,24776.0
2024-11-06 14:50:00,214.95,215.0,214.77,214.81,24571.0,211.5802,211.6294,211.403,211.4424,24571.0
2024-11-06 14:55:00,214.83,214.89,214.63,214.83,27838.0,211.4621,211.5211,211.2652,211.4621,27838.0
2024-11-06 15:00:00,214.82,214.92,214.64,214.79,36015.0,211.4522,211.5507,211.2751,211.4227,36015.0
2024-11-06 15:05:00,214.79,215.03,214.79,214.93,29203.0,211.4227,211.6589,211.4227,211.5605,29203.0
2024-11-06 15:10:00,214.93,215.18,214.78,215.18,61898.0,211.5605,211.8066,211.4129,211.8066,61898.0
2024-11-06 15:15:00,215.15,215.26,214.69,214.92,37622.0,211.7771,211.8853,211.3243,211.5507,37622.0
2024-11-06 15:20:00,214.91,214.98,214.65,214.83,44353.0,211.5408,211.6097,211.2849,211.4621,44353.0
2024-11-06 15:25:00,214.88,215.03,214.82,214.89,47004.0,211.5113,211.6589,211.4522,211.5211,47004.0
2024-11-06 15:30:00,214.9,214.93,214.68,214.72,40197.0,211.531,211.5605,211.3144,211.3538,40197.0
2024-11-06 15:35:00,214.72,214.94,214.71,214.74,60717.0,211.3538,211.5704,211.344,211.3735,60717.0
2024-11-06 15:40:00,214.74,215.28,214.69,215.28,50958.0,211.3735,211.905,211.3243,211.905,50958.0
2024-11-06 15:45:00,215.24,215.68,215.23,215.6,78137.0,211.8657,212.2988,211.8558,212.22,78137.0
2024-11-06 15:50:00,215.56,215.58,214.67,214.72,171882.0,212.1806,212.2003,211.3046,211.3538,171882.0
2024-11-06 15:55:00,214.75,215.19,214.75,215.03,406927.0,211.3833,211.8164,211.3833,211.6589,406927.0
2024-11-07 09:30:00,215.8,217.34,215.57,217.0,126785.0,212.4169,213.9327,212.1905,213.5981,126785.0
2024-11-07 09:35:00,217.11,217.13,216.07,216.78,75009.0,213.7063,213.726,212.6826,213.3815,75009.0
2024-11-07 09:40:00,216.85,217.38,216.5,217.04,22992.0,213.4504,213.9721,213.1059,213.6374,22992.0
2024-11-07 09:45:00,217.0,217.21,216.62,216.9,66444.0,213.5981,213.8048,213.224,213.4996,66444.0
2024-11-07 09:50:00,216.8,217.37,216.7,216.94,42577.0,213.4012,213.9623,213.3028,213.539,42577.0
2024-11-07 09:55:00,216.88,217.43,216.8,217.24,41802.0,213.4799,214.0213,213.4012,213.8343,41802.0
2024-11-07 10:00:00,217.18,217.5,216.63,216.85,25509.0,213.7752,214.0902,213.2339,213.4504,25509.0
2024-11-07 10:05:00,216.84,217.08,216.53,216.65,48011.0,213.4406,213.6768,213.1354,213.2535,48011.0
2024-11-07 10:10:00,216.59,216.79,216.09,216.39,32288.0,213.1945,213.3914,212.7023,212.9976,32288.0
2024-11-07 10:15:00,216.5,216.5,216.03,216.32,28657.0,213.1059,213.1059,212.6433,212.9287,28657.0
2024-11-07 10:20:00,216.21,216.49,216.01,216.28,34102.0,212.8204,213.0961,212.6236,212.8893,34102.0
2024-11-07 10:25:00,216.33,217.1,216.3,217.1,31441.0,212.9386,213.6965,212.909,213.6965,31441.0
2024-11-07 10:30:00,217.01,217.29,216.98,217.21,32181.0,213.6079,213.8835,213.5784,213.8048,32181.0
2024-11-07 10:35:00,217.23,217.57,217.1,217.23,31471.0,213.8245,214.1591,213.6965,213.8245,31471.0
2024-11-07 10:40:00,217.28,217.81,217.07,217.74,56232.0,213.8737,214.3954,213.667,214.3265,56232.0
2024-11-07 10:45:00,217.75,217.99,217.71,217.93,39175.0,214.3363,214.5725,214.2969,214.5135,39175.0
2024-11-07 10:50:00,217.99,218.25,217.64,217.72,39015.0,214.5725,214.8285,214.228,214.3068,39015.0
2024-11-07 10:55:00,217.67,217.89,217.41,217.84,41328.0,214.2576,214.4741,214.0016,214.4249,41328.0
2024-11-07 11:00:00,217.84,218.1,217.54,217.74,34908.0,214.4249,214.6808,214.1296,214.3265,34908.0
2024-11-07 11:05:00,217.63,217.67,217.02,217.14,56402.0,214.2182,214.2576,213.6177,213.7359,56402.0
2024-11-07 11:10:00,217.19,217.46,217.04,217.46,23087.0,213.7851,214.0508,213.6374,214.0508,23087.0
2024-11-07 11:15:00,217.4,217.54,217.32,217.51,19411.0,213.9918,214.1296,213.913,214.1001,19411.0
2024-11-07 11:20:00,217.48,217.62,217.16,217.27,20791.0,214.0705,214.2083,213.7556,213.8638,20791.0
2024-11-07 11:25:00,217.28,217.33,216.86,216.89,27316.0,213.8737,213.9229,213.4603,213.4898,27316.0
2024-11-07 11:30:00,216.89,217.11,216.8,217.1,24070.0,213.4898,213.7063,213.4012,213.6965,24070.0
2024-11-07 11:35:00,217.11,217.14,216.84,217.06,19964.0,213.7063,213.7359,213.4406,213.6571,19964.0
2024-11-07 11:40:00,217.04,217.2,216.87,216.87,38730.0,213.6374,213.7949,213.4701,213.4701,38730.0
2024-11-07 11:45:00,216.85,217.3,216.84,217.18,34438.0,213.4504,213.8934,213.4406,213.7752,34438.0
2024-11-07 11:50:00,217.1,217.19,216.84,216.98,20260.0,213.6965,213.7851,213.4406,213.5784,20260.0
2024-11-07 11:55:00,217.03,217.03,216.64,216.75,19309.0,213.6276,213.6276,213.2437,213.352,19309.0
2024-11-07 12:00:00,216.64,216.73,216.56,216.72,13008.0,213.2437,213.3323,213.165,213.3225,13008.0
2024-11-07 12:05:00,216.77,217.0,216.74,216.93,13643.0,213.3717,213.5981,213.3421,213.5292,13643.0
2024-11-07 12:10:00,216.92,216.98,216.67,216.69,12925.0,213.5193,213.5784,213.2732,213.2929,12925.0
2024-11-07 12:15:00,216.69,217.0,216.65,217.0,17701.0,213.2929,213.5981,213.2535,213.5981,17701.0
2024-11-07 12:20:00,216.97,217.02,216.86,216.97,21645.0,213.5685,213.6177,213.4603,213.5685,21645.0
2024-11-07 12:25:00,216.95,217.08,216.94,217.03,22398.0,213.5488,213.6768,213.539,213.6276,22398.0
2024-11-07 12:30:00,217.03,217.09,216.87,216.97,8565.0,213.6276,213.6867,213.4701,213.5685,8565.0
2024-11-07 12:35:00,216.96,217.03,216.93,216.95,7934.0,213.5587,213.6276,213.5292,213.5488,7934.0
2024-11-07 12:40:00,216.95,217.07,216.87,216.95,24140.0,213.5488,213.667,213.4701,213.5488,24140.0
2024-11-07 12:45:00,216.89,217.02,216.85,216.9,14935.0,213.4898,213.6177,213.4504,213.4996,14935.0
2024-11-07 12:50:00,216.92,217.02,216.81,216.93,15346.0,213.5193,213.6177,213.411,213.5292,15346.0
2024-11-07 12:55:00,216.95,217.12,216.94,217.03,13717.0,213.5488,213.7162,213.539,213.6276,13717.0
2024-11-07 13:00:00,217.02,217.02,216.84,216.94,12623.0,213.6177,213.6177,213.4406,213.539,12623.0
2024-11-07 13:05:00,216.99,217.3,216.9,217.12,51004.0,213.5882,213.8934,213.4996,213.7162,51004.0
2024-11-07 13:10:00,217.15,217.56,217.13,217.38,19672.0,213.7457,214.1493,213.726,213.9721,19672.0
2024-11-07 13:15:00,217.41,217.46,217.11,217.12,11734.0,214.0016,214.0508,213.7063,213.7162,11734.0
2024-11-07 13:20:00,217.11,217.2,217.01,217.06,13849.0,213.7063,213.7949,213.6079,213.6571,13849.0
2024-11-07 13:25:00,217.1,217.19,217.02,217.03,12217.0,213.6965,213.7851,213.6177,213.6276,12217.0
2024-11-07 13:30:00,217.01,217.01,216.82,216.95,8554.0,213.6079,213.6079,213.4209,213.5488,8554.0
2024-11-07 13:35:00,217.03,217.12,216.91,216.92,11169.0,213.6276,213.7162,213.5095,213.5193,11169.0
2024-11-07 13:40:00,216.91,217.02,216.84,216.94,15067.0,213.5095,213.6177,213.4406,213.539,15067.0
2024-11-07 13:45:00,216.97,217.03,216.86,216.91,19303.0,213.5685,213.6276,213.4603,213.5095,19303.0
2024-11-07 13:50:00,216.93,217.08,216.75,217.02,19785.0,213.5292,213.6768,213.352,213.6177,19785.0
2024-11-07 13:55:00,216.99,217.13,216.93,217.09,13614.0,213.5882,213.726,213.5292,213.6867,13614.0
2024-11-07 14:00:00,217.11,217.34,216.94,217.17,17643.0,213.7063,213.9327,213.539,213.7654,17643.0
2024-11-07 14:05:00,217.18,217.19,216.95,217.06,22717.0,213.7752,213.7851,213.5488,213.6571,22717.0
2024-11-07 14:10:00,217.09,217.16,216.95,217.06,10759.0,213.6867,213.7556,213.5488,213.6571,10759.0
2024-11-07 14:15:00,217.07,217.23,217.0,217.02,74592.0,213.667,213.8245,213.5981,213.6177,74592.0
2024-11-07 14:20:00,217.01,217.21,216.9,217.2,63611.0,213.6079,213.8048,213.4996,213.7949,63611.0
2024-11-07 14:25:00,217.25,217.32,216.87,216.94,39592.0,213.8441,213.913,213.4701,213.539,39592.0
2024-11-07 14:30:00,216.93,217.31,216.92,217.26,8057.0,213.5292,213.9032,213.5193,213.854,8057.0
2024-11-07 14:35:00,217.25,217.36,217.2,217.22,21651.0,213.8441,213.9524,213.7949,213.8146,21651.0
2024-11-07 14:40:00,217.2,217.22,216.7,216.95,27850.0,213.7949,213.8146,213.3028,213.5488,27850.0
2024-11-07 14:45:00,216.93,217.33,216.68,217.23,22207.0,213.5292,213.9229,213.2831,213.8245,22207.0
2024-11-07 14:50:00,217.21,217.29,216.75,216.8,17920.0,213.8048,213.8835,213.352,213.4012,17920.0
2024-11-07 14:55:00,216.87,217.15,216.84,217.1,22288.0,213.4701,213.7457,213.4406,213.6965,22288.0
2024-11-07 15:00:00,217.11,217.11,216.84,216.96,11394.0,213.7063,213.7063,213.4406,213.5587,11394.0
2024-11-07 15:05:00,216.96,217.33,216.93,217.13,21916.0,213.5587,213.9229,213.5292,213.726,21916.0
2024-11-07 15:10:00,217.19,217.44,217.15,217.42,29760.0,213.7851,214.0312,213.7457,214.0115,29760.0
2024-11-07 15:15:00,217.39,217.62,217.28,217.28,31289.0,213.9819,214.2083,213.8737,213.8737,31289.0
2024-11-07 15:20:00,217.25,217.41,217.09,217.41,26354.0,213.8441,214.0016,213.6867,214.0016,26354.0
2024-11-07 15:25:00,217.44,217.45,217.26,217.37,32910.0,214.0312,214.041,213.854,213.9623,32910.0
2024-11-07 15:30:00,217.39,217.85,217.39,217.83,38026.0,213.9819,214.4347,213.9819,214.415,38026.0
2024-11-07 15:35:00,217.84,217.88,217.58,217.6,30199.0,214.4249,214.4643,214.169,214.1887,30199.0
2024-11-07 15:40:00,217.62,217.76,217.6,217.73,40130.0,214.2083,214.3461,214.1887,214.3166,40130.0
2024-11-07 15:45:00,217.72,217.96,217.71,217.84,63313.0,214.3068,214.543,214.2969,214.4249,63313.0
2024-11-07 15:50:00,217.81,217.91,217.5,217.57,98979.0,214.3954,214.4938,214.0902,214.1591,98979.0
2024-11-07 15:55:00,217.57,218.0,217.44,217.54,304396.0,214.1591,214.5824,214.0312,214.1296,304396.0
2024-11-08 09:30:00,217.05,219.47,216.21,218.67,132483.0,213.6473,216.0293,212.8204,215.2419,132483.0
2024-11-08 09:35:00,218.67,218.99,217.2,217.31,23336.0,215.2419,215.5569,213.7949,213.9032,23336.0
2024-11-08 09:40:00,217.39,217.95,217.1,217.88,17811.0,213.9819,214.5332,213.6965,214.4643,17811.0
2024-11-08 09:45:00,217.8,218.26,217.78,217.88,20205.0,214.3855,214.8383,214.3658,214.4643,20205.0
2024-11-08 09:50:00,217.87,218.77,217.66,218.56,55505.0,214.4544,215.3403,214.2477,215.1336,55505.0
2024-11-08 09:55:00,218.59,218.96,218.56,218.82,28242.0,215.1631,215.5273,215.1336,215.3895,28242.0
2024-11-08 10:00:00,218.83,219.5,218.32,218.57,63312.0,215.3994,216.0589,214.8974,215.1434,63312.0
2024-11-08 10:05:00,218.49,218.76,218.18,218.22,20350.0,215.0647,215.3305,214.7596,214.7989,20350.0
2024-11-08 10:10:00,218.16,218.79,217.98,218.27,20473.0,214.7399,215.36,214.5627,214.8482,20473.0
2024-11-08 10:15:00,218.28,218.72,218.17,218.45,27946.0,214.858,215.2911,214.7497,215.0253,27946.0
2024-11-08 10:20:00,218.46,218.84,218.16,218.31,35725.0,215.0352,215.4092,214.7399,214.8875,35725.0
2024-11-08 10:25:00,218.27,218.98,218.26,218.92,22802.0,214.8482,215.547,214.8383,215.488,22802.0
2024-11-08 10:30:00,218.92,219.08,218.8,218.9,27770.0,215.488,215.6455,215.3698,215.4683,27770.0
2024-11-08 10:35:00,218.98,219.0,218.57,218.85,25843.0,215.547,215.5667,215.1434,215.4191,25843.0
2024-11-08 10:40:00,218.86,218.91,218.58,218.73,24471.0,215.4289,215.4781,215.1533,215.3009,24471.0
2024-11-08 10:45:00,218.73,219.12,218.68,219.01,18464.0,215.3009,215.6848,215.2517,215.5766,18464.0
2024-11-08 10:50:00,218.98,219.24,218.92,219.06,22295.0,215.547,215.8029,215.488,215.6258,22295.0
2024-11-08 10:55:00,219.01,219.43,219.0,219.28,23261.0,215.5766,215.99,215.5667,215.8423,23261.0
2024-11-08 11:00:00,219.23,219.38,219.04,219.32,42073.0,215.7931,215.9407,215.6061,215.8817,42073.0
2024-11-08 11:05:00,219.36,219.8,219.32,219.76,56557.0,215.9211,216.3542,215.8817,216.3148,56557.0
2024-11-08 11:10:00,219.76,219.79,219.4,219.4,37790.0,216.3148,216.3443,215.9604,215.9604,37790.0
2024-11-08 11:15:00,219.41,219.63,219.31,219.45,17420.0,215.9703,216.1868,215.8718,216.0097,17420.0
2024-11-08 11:20:00,219.51,219.61,219.25,219.43,17920.0,216.0687,216.1671,215.8128,215.99,17920.0
2024-11-08 11:25:00,219.41,219.87,219.38,219.77,39402.0,215.9703,216.4231,215.9407,216.3246,39402.0
2024-11-08 11:30:00,219.81,220.13,219.64,219.76,85361.0,216.364,216.679,216.1967,216.3148,85361.0
2024-11-08 11:35:00,219.75,219.75,219.28,219.34,18036.0,216.3049,216.3049,215.8423,215.9014,18036.0
2024-11-08 11:40:00,219.34,219.39,219.04,219.08,19217.0,215.9014,215.9506,215.6061,215.6455,19217.0
2024-11-08 11:45:00,219.08,219.24,219.02,219.14,21566.0,215.6455,215.8029,215.5864,215.7045,21566.0
2024-11-08 11:50:00,219.15,219.45,219.13,219.42,19918.0,215.7144,216.0097,215.6947,215.9801,19918.0
2024-11-08 11:55:00,219.4,219.55,219.19,219.4,12671.0,215.9604,216.1081,215.7537,215.9604,12671.0
2024-11-08 12:00:00,219.39,219.4,219.19,219.27,17849.0,215.9506,215.9604,215.7537,215.8325,17849.0
2024-11-08 12:05:00,219.27,219.58,219.27,219.5,12518.0,215.8325,216.1376,215.8325,216.0589,12518.0
2024-11-08 12:10:00,219.52,219.61,219.38,219.46,15160.0,216.0786,216.1671,215.9407,216.0195,15160.0
2024-11-08 12:15:00,219.47,219.59,219.4,219.48,15325.0,216.0293,216.1475,215.9604,216.0392,15325.0
2024-11-08 12:20:00,219.47,219.63,219.23,219.24,18597.0,216.0293,216.1868,215.7931,215.8029,18597.0
2024-11-08 12:25:00,219.24,219.32,219.01,219.1,20187.0,215.8029,215.8817,215.5766,215.6651,20187.0
2024-11-08 12:30:00,219.11,219.17,218.98,219.09,13766.0,215.675,215.734,215.547,215.6553,13766.0
2024-11-08 12:35:00,219.07,219.37,219.06,219.31,29884.0,215.6356,215.9309,215.6258,215.8718,29884.0
2024-11-08 12:40:00,219.31,219.67,219.25,219.64,35499.0,215.8718,216.2262,215.8128,216.1967,35499.0
2024-11-08 12:45:00,219.59,219.62,219.39,219.39,5272.0,216.1475,216.177,215.9506,215.9506,5272.0
2024-11-08 12:50:00,219.33,219.45,219.08,219.45,10274.0,215.8915,216.0097,215.6455,216.0097,10274.0
2024-11-08 12:55:00,219.43,219.51,219.24,219.24,7504.0,215.99,216.0687,215.8029,215.8029,7504.0
2024-11-08 13:00:00,219.26,219.47,219.26,219.47,5541.0,215.8226,216.0293,215.8226,216.0293,5541.0
2024-11-08 13:05:00,219.46,219.77,219.35,219.65,27613.0,216.0195,216.3246,215.9112,216.2065,27613.0
2024-11-08 13:10:00,219.59,219.65,219.4,219.45,7033.0,216.1475,216.2065,215.9604,216.0097,7033.0
2024-11-08 13:15:00,219.5,219.54,219.32,219.38,16507.0,216.0589,216.0982,215.8817,215.9407,16507.0
2024-11-08 13:20:00,219.39,219.49,219.26,219.34,22914.0,215.9506,216.049,215.8226,215.9014,22914.0
2024-11-08 13:25:00,219.32,219.43,219.24,219.34,13574.0,215.8817,215.99,215.8029,215.9014,13574.0
2024-11-08 13:30:00,219.34,219.36,219.2,219.31,10014.0,215.9014,215.9211,215.7636,215.8718,10014.0
2024-11-08 13:35:00,219.27,219.57,219.2,219.53,11015.0,215.8325,216.1278,215.7636,216.0884,11015.0
2024-11-08 13:40:00,219.57,219.62,219.47,219.5,10124.0,216.1278,216.177,216.0293,216.0589,10124.0
2024-11-08 13:45:00,219.53,219.84,219.49,219.74,15326.0,216.0884,216.3935,216.049,216.2951,15326.0
2024-11-08 13:50:00,219.77,219.83,219.52,219.55,9108.0,216.3246,216.3837,216.0786,216.1081,9108.0
2024-11-08 13:55:00,219.53,219.62,219.39,219.62,23071.0,216.0884,216.177,215.9506,216.177,23071.0
2024-11-08 14:00:00,219.52,219.57,219.35,219.54,3423.0,216.0786,216.1278,215.9112,216.0982,3423.0
2024-11-08 14:05:00,219.53,219.85,219.53,219.7,9639.0,216.0884,216.4034,216.0884,216.2557,9639.0
2024-11-08 14:10:00,219.71,219.74,219.47,219.65,10933.0,216.2656,216.2951,216.0293,216.2065,10933.0
2024-11-08 14:15:00,219.64,219.78,219.54,219.58,3997.0,216.1967,216.3345,216.0982,216.1376,3997.0
2024-11-08 14:20:00,219.55,219.77,219.48,219.77,17546.0,216.1081,216.3246,216.0392,216.3246,17546.0
2024-11-08 14:25:00,219.77,220.24,219.77,220.18,30135.0,216.3246,216.7873,216.3246,216.7282,30135.0
2024-11-08 14:30:00,220.15,220.18,219.94,219.95,9160.0,216.6987,216.7282,216.492,216.5018,9160.0
2024-11-08 14:35:00,219.96,220.02,219.88,219.91,12313.0,216.5117,216.5707,216.4329,216.4624,12313.0
2024-11-08 14:40:00,219.88,220.11,219.88,220.02,9485.0,216.4329,216.6593,216.4329,216.5707,9485.0
2024-11-08 14:45:00,220.03,220.03,219.77,219.79,11404.0,216.5806,216.5806,216.3246,216.3443,11404.0
2024-11-08 14:50:00,219.78,220.29,219.78,220.05,36746.0,216.3345,216.8365,216.3345,216.6002,36746.0
2024-11-08 14:55:00,220.03,220.19,219.9,220.11,24947.0,216.5806,216.7381,216.4526,216.6593,24947.0
2024-11-08 15:00:00,220.08,220.08,219.59,219.83,19968.0,216.6298,216.6298,216.1475,216.3837,19968.0
2024-11-08 15:05:00,219.85,220.0,219.72,220.0,16022.0,216.4034,216.551,216.2754,216.551,16022.0
2024-11-08 15:10:00,219.97,219.99,219.78,219.78,19816.0,216.5215,216.5412,216.3345,216.3345,19816.0
2024-11-08 15:15:00,219.75,220.07,219.72,219.82,32718.0,216.3049,216.6199,216.2754,216.3739,32718.0
2024-11-08 15:20:00,219.85,219.86,219.65,219.83,20241.0,216.4034,216.4132,216.2065,216.3837,20241.0
2024-11-08 15:25:00,219.83,219.99,219.83,219.88,21072.0,216.3837,216.5412,216.3837,216.4329,21072.0
2024-11-08 15:30:00,219.89,219.9,219.68,219.84,36261.0,216.4428,216.4526,216.236,216.3935,36261.0
2024-11-08 15:35:00,219.83,220.07,219.78,220.0,30827.0,216.3837,216.6199,216.3345,216.551,30827.0
2024-11-08 15:40:00,219.99,219.99,219.7,219.7,32641.0,216.5412,216.5412,216.2557,216.2557,32641.0
2024-11-08 15:45:00,219.7,219.78,219.6,219.62,59066.0,216.2557,216.3345,216.1573,216.177,59066.0
2024-11-08 15:50:00,219.55,220.07,219.55,220.04,92216.0,216.1081,216.6199,216.1081,216.5904,92216.0
2024-11-08 15:55:00,219.96,220.39,219.89,220.3,231793.0,216.5117,216.9349,216.4428,216.8463,231793.0
2024-11-11 09:30:00,218.01,219.73,217.97,219.12,87739.0,214.5922,216.2853,214.5529,215.6848,87739.0
2024-11-11 09:35:00,219.12,219.24,218.18,218.3,52823.0,215.6848,215.8029,214.7596,214.8777,52823.0
2024-11-11 09:40:00,218.22,218.41,217.87,217.88,34374.0,214.7989,214.986,214.4544,214.4643,34374.0
2024-11-11 09:45:00,217.9,218.16,217.62,217.64,31067.0,214.484,214.7399,214.2083,214.228,31067.0
2024-11-11 09:50:00,217.73,217.82,217.16,217.63,25603.0,214.3166,214.4052,213.7556,214.2182,25603.0
2024-11-11 09:55:00,217.61,217.81,217.3,217.54,28387.0,214.1985,214.3954,213.8934,214.1296,28387.0
2024-11-11 10:00:00,217.61,218.04,217.56,217.81,31346.0,214.1985,214.6218,214.1493,214.3954,31346.0
2024-11-11 10:05:00,217.9,217.98,217.47,217.63,35509.0,214.484,214.5627,214.0607,214.2182,35509.0
2024-11-11 10:10:00,217.71,218.25,217.61,217.93,28206.0,214.2969,214.8285,214.1985,214.5135,28206.0
2024-11-11 10:15:00,217.9,218.35,217.89,218.12,15153.0,214.484,214.9269,214.4741,214.7005,15153.0
2024-11-11 10:20:00,218.07,218.21,217.9,218.06,20647.0,214.6513,214.7891,214.484,214.6414,20647.0
2024-11-11 10:25:00,218.06,218.18,217.88,217.98,13382.0,214.6414,214.7596,214.4643,214.5627,13382.0
2024-11-11 10:30:00,218.06,218.43,217.99,218.39,13660.0,214.6414,215.0056,214.5725,214.9663,13660.0
2024-11-11 10:35:00,218.39,218.69,218.28,218.69,19717.0,214.9663,215.2616,214.858,215.2616,19717.0
2024-11-11 10:40:00,218.72,218.86,218.28,218.31,24599.0,215.2911,215.4289,214.858,214.8875,24599.0
2024-11-11 10:45:00,218.3,218.33,217.92,218.25,22496.0,214.8777,214.9072,214.5036,214.8285,22496.0
2024-11-11 10:50:00,218.26,218.29,217.95,218.2,15116.0,214.8383,214.8678,214.5332,214.7792,15116.0
2024-11-11 10:55:00,218.2,218.3,218.03,218.1,23274.0,214.7792,214.8777,214.6119,214.6808,23274.0
2024-11-11 11:00:00,218.09,218.17,217.68,217.75,21620.0,214.671,214.7497,214.2674,214.3363,21620.0
2024-11-11 11:05:00,217.71,217.81,217.5,217.72,23556.0,214.2969,214.3954,214.0902,214.3068,23556.0
2024-11-11 11:10:00,217.73,217.74,217.43,217.58,18603.0,214.3166,214.3265,214.0213,214.169,18603.0
2024-11-11 11:15:00,217.55,218.02,217.49,218.02,44704.0,214.1394,214.6021,214.0804,214.6021,44704.0
2024-11-11 11:20:00,218.02,218.08,217.65,217.7,32073.0,214.6021,214.6611,214.2379,214.2871,32073.0
2024-11-11 11:25:00,217.7,217.78,217.2,217.22,28484.0,214.2871,214.3658,213.7949,213.8146,28484.0
2024-11-11 11:30:00,217.2,217.2,216.88,216.92,33752.0,213.7949,213.7949,213.4799,213.5193,33752.0
2024-11-11 11:35:00,216.96,217.05,216.52,216.63,25439.0,213.5587,213.6473,213.1256,213.2339,25439.0
2024-11-11 11:40:00,216.64,216.66,216.02,216.3,26563.0,213.2437,213.2634,212.6334,212.909,26563.0
2024-11-11 11:45:00,216.27,216.49,215.72,215.85,57230.0,212.8795,213.0961,212.3381,212.4661,57230.0
2024-11-11 11:50:00,215.85,216.14,215.84,216.1,24866.0,212.4661,212.7515,212.4562,212.7122,24866.0
2024-11-11 11:55:00,216.12,216.21,215.83,216.21,29337.0,212.7319,212.8204,212.4464,212.8204,29337.0
2024-11-11 12:00:00,216.19,216.2,215.86,216.1,28563.0,212.8008,212.8106,212.4759,212.7122,28563.0
2024-11-11 12:05:00,216.13,216.52,216.07,216.43,35229.0,212.7417,213.1256,212.6826,213.037,35229.0
2024-11-11 12:10:00,216.43,216.45,215.99,216.15,23534.0,213.037,213.0567,212.6039,212.7614,23534.0
2024-11-11 12:15:00,216.12,216.15,215.95,215.99,25159.0,212.7319,212.7614,212.5645,212.6039,25159.0
2024-11-11 12:20:00,216.04,216.31,216.04,216.15,16887.0,212.6531,212.9189,212.6531,212.7614,16887.0
2024-11-11 12:25:00,216.15,216.25,216.09,216.22,12679.0,212.7614,212.8598,212.7023,212.8303,12679.0
2024-11-11 12:30:00,216.24,216.61,216.2,216.45,24402.0,212.85,213.2142,212.8106,213.0567,24402.0
2024-11-11 12:35:00,216.44,216.57,216.09,216.17,14867.0,213.0468,213.1748,212.7023,212.7811,14867.0
2024-11-11 12:40:00,216.18,216.22,215.92,216.0,20764.0,212.7909,212.8303,212.535,212.6137,20764.0
2024-11-11 12:45:00,215.97,216.31,215.94,216.14,21550.0,212.5842,212.9189,212.5547,212.7515,21550.0
2024-11-11 12:50:00,216.15,216.22,216.07,216.1,19624.0,212.7614,212.8303,212.6826,212.7122,19624.0
2024-11-11 12:55:00,216.1,216.25,216.06,216.09,15736.0,212.7122,212.8598,212.6728,212.7023,15736.0
2024-11-11 13:00:00,216.1,216.16,215.73,215.78,39710.0,212.7122,212.7712,212.348,212.3972,39710.0
2024-11-11 13:05:00,215.77,215.77,215.32,215.56,13061.0,212.3873,212.3873,211.9444,212.1806,13061.0
2024-11-11 13:10:00,215.55,215.64,215.23,215.43,19460.0,212.1708,212.2594,211.8558,212.0527,19460.0
2024-11-11 13:15:00,215.44,215.6,215.4,215.47,19278.0,212.0625,212.22,212.0231,212.092,19278.0
2024-11-11 13:20:00,215.49,215.57,215.2,215.46,32074.0,212.1117,212.1905,211.8263,212.0822,32074.0
2024-11-11 13:25:00,215.46,215.53,215.17,215.34,49670.0,212.0822,212.1511,211.7968,211.9641,49670.0
2024-11-11 13:30:00,215.31,215.53,215.25,215.47,11016.0,211.9346,212.1511,211.8755,212.092,11016.0
2024-11-11 13:35:00,215.43,215.43,214.93,214.96,17295.0,212.0527,212.0527,211.5605,211.59,17295.0
2024-11-11 13:40:00,214.94,215.1,214.75,214.76,14726.0,211.5704,211.7278,211.3833,211.3932,14726.0
2024-11-11 13:45:00,214.78,215.15,214.74,214.95,25215.0,211.4129,211.7771,211.3735,211.5802,25215.0
2024-11-11 13:50:00,215.0,215.21,214.85,214.9,17414.0,211.6294,211.8361,211.4818,211.531,17414.0
2024-11-11 13:55:00,214.93,214.93,214.63,214.81,14934.0,211.5605,211.5605,211.2652,211.4424,14934.0
2024-11-11 14:00:00,214.8,214.82,214.5,214.56,17464.0,211.4326,211.4522,211.1373,211.1963,17464.0
2024-11-11 14:05:00,214.59,214.81,214.57,214.73,13374.0,211.2258,211.4424,211.2062,211.3636,13374.0
2024-11-11 14:10:00,214.72,214.77,214.54,214.69,26600.0,211.3538,211.403,211.1766,211.3243,26600.0
2024-11-11 14:15:00,214.71,214.94,214.68,214.76,16570.0,211.344,211.5704,211.3144,211.3932,16570.0
2024-11-11 14:20:00,214.76,214.91,214.74,214.76,11763.0,211.3932,211.5408,211.3735,211.3932,11763.0
2024-11-11 14:25:00,214.82,214.93,214.71,214.93,19460.0,211.4522,211.5605,211.344,211.5605,19460.0
2024-11-11 14:30:00,214.9,214.91,214.5,214.57,62032.0,211.531,211.5408,211.1373,211.2062,62032.0
2024-11-11 14:35:00,214.6,214.66,214.46,214.59,18664.0,211.2357,211.2947,211.0979,211.2258,18664.0
2024-11-11 14:40:00,214.59,214.6,214.33,214.48,26285.0,211.2258,211.2357,210.9699,211.1176,26285.0
2024-11-11 14:45:00,214.5,214.63,214.45,214.61,31228.0,211.1373,211.2652,211.088,211.2455,31228.0
2024-11-11 14:50:00,214.63,214.73,214.38,214.68,21014.0,211.2652,211.3636,211.0191,211.3144,21014.0
2024-11-11 14:55:00,214.73,215.09,214.73,215.05,31708.0,211.3636,211.718,211.3636,211.6786,31708.0
2024-11-11 15:00:00,215.07,215.43,215.03,215.39,9699.0,211.6983,212.0527,211.6589,212.0133,9699.0
2024-11-11 15:05:00,215.43,215.63,215.2,215.63,23941.0,212.0527,212.2495,211.8263,212.2495,23941.0
2024-11-11 15:10:00,215.62,215.74,215.58,215.65,16336.0,212.2397,212.3578,212.2003,212.2692,16336.0
2024-11-11 15:15:00,215.6,215.82,215.36,215.78,24696.0,212.22,212.4366,211.9838,212.3972,24696.0
2024-11-11 15:20:00,215.78,215.88,215.7,215.78,19027.0,212.3972,212.4956,212.3184,212.3972,19027.0
2024-11-11 15:25:00,215.75,215.98,215.72,215.85,38071.0,212.3677,212.5941,212.3381,212.4661,38071.0
2024-11-11 15:30:00,215.83,216.0,215.75,215.89,35873.0,212.4464,212.6137,212.3677,212.5055,35873.0
2024-11-11 15:35:00,215.91,216.02,215.76,215.93,49625.0,212.5251,212.6334,212.3775,212.5448,49625.0
2024-11-11 15:40:00,215.94,216.08,215.81,215.84,41510.0,212.5547,212.6925,212.4267,212.4562,41510.0
2024-11-11 15:45:00,215.85,216.04,215.8,215.8,45565.0,212.4661,212.6531,212.4169,212.4169,45565.0
2024-11-11 15:50:00,215.85,216.12,215.51,215.98,121953.0,212.4661,212.7319,212.1314,212.5941,121953.0
2024-11-11 15:55:00,216.0,216.08,215.76,215.93,320089.0,212.6137,212.6925,212.3775,212.5448,320089.0
2024-11-12 09:30:00,215.39,215.41,213.4,213.56,82865.0,212.0133,212.033,210.0545,210.212,82865.0
2024-11-12 09:35:00,213.53,214.14,213.52,213.63,24448.0,210.1825,210.7829,210.1726,210.2809,24448.0
2024-11-12 09:40:00,213.58,214.0,213.33,213.43,31180.0,210.2317,210.6451,209.9856,210.084,31180.0
2024-11-12 09:45:00,213.52,213.63,212.68,212.91,39830.0,210.1726,210.2809,209.3458,209.5722,39830.0
2024-11-12 09:50:00,212.87,213.5,212.78,213.38,13566.0,209.5328,210.1529,209.4442,210.0348,13566.0
2024-11-12 09:55:00,213.37,214.0,213.29,213.87,27136.0,210.025,210.6451,209.9462,210.5171,27136.0
2024-11-12 10:00:00,213.85,213.87,213.27,213.42,31914.0,210.4974,210.5171,209.9265,210.0742,31914.0
2024-11-12 10:05:00,213.42,213.74,213.01,213.74,21637.0,210.0742,210.3892,209.6706,210.3892,21637.0
2024-11-12 10:10:00,213.74,214.13,213.67,214.1,86832.0,210.3892,210.7731,210.3203,210.7435,86832.0
2024-11-12 10:15:00,214.14,214.25,213.65,213.65,34501.0,210.7829,210.8912,210.3006,210.3006,34501.0
2024-11-12 10:20:00,213.68,213.94,213.47,213.84,26749.0,210.3301,210.586,210.1234,210.4876,26749.0
2024-11-12 10:25:00,213.77,213.78,213.48,213.69,11674.0,210.4187,210.4285,210.1332,210.34,11674.0
2024-11-12 10:30:00,213.62,213.7,213.04,213.11,25081.0,210.271,210.3498,209.7001,209.769,25081.0
2024-11-12 10:35:00,213.11,213.28,212.81,212.89,19433.0,209.769,209.9364,209.4737,209.5525,19433.0
2024-11-12 10:40:00,212.94,213.19,212.81,212.84,13103.0,209.6017,209.8478,209.4737,209.5033,13103.0
2024-11-12 10:45:00,212.84,212.89,212.67,212.68,11455.0,209.5033,209.5525,209.3359,209.3458,11455.0
2024-11-12 10:50:00,212.68,212.84,212.54,212.58,10497.0,209.3458,209.5033,209.208,209.2474,10497.0
2024-11-12 10:55:00,212.61,212.79,212.4,212.45,12048.0,209.2769,209.4541,209.0702,209.1194,12048.0
2024-11-12 11:00:00,212.47,212.67,212.33,212.59,26565.0,209.1391,209.3359,209.0013,209.2572,26565.0
2024-11-12 11:05:00,212.62,212.64,212.41,212.55,16703.0,209.2867,209.3064,209.08,209.2178,16703.0
2024-11-12 11:10:00,212.57,212.74,212.43,212.46,12484.0,209.2375,209.4048,209.0997,209.1292,12484.0
2024-11-12 11:15:00,212.53,212.89,212.5,212.82,14081.0,209.1981,209.5525,209.1686,209.4836,14081.0
2024-11-12 11:20:00,212.92,212.96,212.74,212.78,9740.0,209.582,209.6214,209.4048,209.4442,9740.0
2024-11-12 11:25:00,212.78,212.9,212.66,212.81,6503.0,209.4442,209.5623,209.3261,209.4737,6503.0
2024-11-12 11:30:00,212.76,212.89,212.59,212.59,11495.0,209.4245,209.5525,209.2572,209.2572,11495.0
2024-11-12 11:35:00,212.56,212.62,212.05,212.11,17468.0,209.2277,209.2867,208.7257,208.7847,17468.0
2024-11-12 11:40:00,212.1,212.26,211.93,211.94,10628.0,208.7749,208.9324,208.6075,208.6174,10628.0
2024-11-12 11:45:00,211.86,212.03,211.67,211.79,16973.0,208.5386,208.706,208.3516,208.4697,16973.0
2024-11-12 11:50:00,211.83,212.21,211.83,212.13,14806.0,208.5091,208.8832,208.5091,208.8044,14806.0
2024-11-12 11:55:00,212.09,212.12,211.52,211.53,17961.0,208.765,208.7946,208.204,208.2138,17961.0
2024-11-12 12:00:00,211.51,211.64,211.29,211.44,36809.0,208.1941,208.3221,207.9776,208.1252,36809.0
2024-11-12 12:05:00,211.43,211.48,211.14,211.24,9603.0,208.1154,208.1646,207.8299,207.9284,9603.0
2024-11-12 12:10:00,211.24,211.33,211.14,211.28,5251.0,207.9284,208.017,207.8299,207.9677,5251.0
2024-11-12 12:15:00,211.28,211.3,210.86,210.86,8847.0,207.9677,207.9874,207.5543,207.5543,8847.0
2024-11-12 12:20:00,210.92,211.01,210.76,210.76,22485.0,207.6134,207.702,207.4559,207.4559,22485.0
2024-11-12 12:25:00,210.78,211.11,210.78,211.07,17594.0,207.4756,207.8004,207.4756,207.761,17594.0
2024-11-12 12:30:00,211.06,211.15,210.91,210.91,18146.0,207.7512,207.8398,207.6035,207.6035,18146.0
2024-11-12 12:35:00,210.86,210.97,210.75,210.77,6517.0,207.5543,207.6626,207.446,207.4657,6517.0
2024-11-12 12:40:00,210.72,210.79,210.5,210.6,9567.0,207.4165,207.4854,207.2,207.2984,9567.0
2024-11-12 12:45:00,210.65,210.71,210.47,210.5,6548.0,207.3476,207.4067,207.1704,207.2,6548.0
2024-11-12 12:50:00,210.42,210.46,210.07,210.24,15993.0,207.1212,207.1606,206.7767,206.944,15993.0
2024-11-12 12:55:00,210.24,210.24,209.58,209.6,19211.0,206.944,206.944,206.2944,206.3141,19211.0
2024-11-12 13:00:00,209.59,209.77,209.35,209.35,53438.0,206.3042,206.4814,206.068,206.068,53438.0
2024-11-12 13:05:00,209.35,209.45,209.0,209.34,22148.0,206.068,206.1664,205.7235,206.0581,22148.0
2024-11-12 13:10:00,209.4,209.71,209.18,209.63,22230.0,206.1172,206.4223,205.9007,206.3436,22230.0
2024-11-12 13:15:00,209.7,210.05,209.7,209.98,13051.0,206.4125,206.757,206.4125,206.6881,13051.0
2024-11-12 13:20:00,210.01,210.09,209.82,210.0,10292.0,206.7176,206.7964,206.5306,206.7078,10292.0
2024-11-12 13:25:00,209.96,210.15,209.88,210.13,6197.0,206.6684,206.8554,206.5897,206.8358,6197.0
2024-11-12 13:30:00,210.02,210.47,210.02,210.41,22490.0,206.7275,207.1704,206.7275,207.1114,22490.0
2024-11-12 13:35:00,210.39,210.59,210.29,210.29,8051.0,207.0917,207.2886,206.9933,206.9933,8051.0
2024-11-12 13:40:00,210.32,210.48,210.12,210.48,9300.0,207.0228,207.1803,206.8259,207.1803,9300.0
2024-11-12 13:45:00,210.49,210.83,210.44,210.77,20080.0,207.1901,207.5248,207.1409,207.4657,20080.0
2024-11-12 13:50:00,210.76,210.81,210.62,210.81,9712.0,207.4559,207.5051,207.3181,207.5051,9712.0
2024-11-12 13:55:00,210.75,211.33,210.75,211.15,14955.0,207.446,208.017,207.446,207.8398,14955.0
2024-11-12 14:00:00,211.13,211.21,210.97,211.21,7029.0,207.8201,207.8988,207.6626,207.8988,7029.0
2024-11-12 14:05:00,211.22,211.42,211.2,211.33,9380.0,207.9087,208.1055,207.889,208.017,9380.0
2024-11-12 14:10:00,211.29,211.57,211.23,211.52,14342.0,207.9776,208.2532,207.9185,208.204,14342.0
2024-11-12 14:15:00,211.52,211.78,211.49,211.63,10372.0,208.204,208.4599,208.1744,208.3122,10372.0
2024-11-12 14:20:00,211.64,211.74,211.5,211.68,16057.0,208.3221,208.4205,208.1843,208.3615,16057.0
2024-11-12 14:25:00,211.75,211.75,211.48,211.5,24700.0,208.4304,208.4304,208.1646,208.1843,24700.0
2024-11-12 14:30:00,211.55,211.64,211.4,211.52,9383.0,208.2335,208.3221,208.0859,208.204,9383.0
2024-11-12 14:35:00,211.57,211.7,211.47,211.52,6438.0,208.2532,208.3811,208.1548,208.204,6438.0
2024-11-12 14:40:00,211.46,211.63,211.46,211.54,6051.0,208.1449,208.3122,208.1449,208.2237,6051.0
2024-11-12 14:45:00,211.58,211.66,211.57,211.63,7455.0,208.263,208.3418,208.2532,208.3122,7455.0
2024-11-12 14:50:00,211.62,211.73,211.5,211.5,10632.0,208.3024,208.4107,208.1843,208.1843,10632.0
2024-11-12 14:55:00,211.43,211.58,211.34,211.56,10635.0,208.1154,208.263,208.0268,208.2433,10635.0
2024-11-12 15:00:00,211.6,211.96,211.58,211.96,8188.0,208.2827,208.6371,208.263,208.6371,8188.0
2024-11-12 15:05:00,211.94,212.04,211.58,211.64,13697.0,208.6174,208.7158,208.263,208.3221,13697.0
2024-11-12 15:10:00,211.64,212.19,211.64,212.13,12996.0,208.3221,208.8635,208.3221,208.8044,12996.0
2024-11-12 15:15:00,212.15,212.39,212.12,212.3,15552.0,208.8241,209.0603,208.7946,208.9717,15552.0
2024-11-12 15:20:00,212.34,212.6,212.29,212.6,16856.0,209.0111,209.267,208.9619,209.267,16856.0
2024-11-12 15:25:00,212.6,212.63,212.22,212.5,14655.0,209.267,209.2966,208.893,209.1686,14655.0
2024-11-12 15:30:00,212.46,212.54,212.37,212.46,13162.0,209.1292,209.208,209.0406,209.1292,13162.0
2024-11-12 15:35:00,212.48,212.85,212.42,212.84,28279.0,209.1489,209.5131,209.0899,209.5033,28279.0
2024-11-12 15:40:00,212.84,212.96,212.58,212.71,22560.0,209.5033,209.6214,209.2474,209.3753,22560.0
2024-11-12 15:45:00,212.73,213.06,212.7,212.98,26162.0,209.395,209.7198,209.3655,209.6411,26162.0
2024-11-12 15:50:00,212.92,212.97,212.56,212.68,69618.0,209.582,209.6312,209.2277,209.3458,69618.0
2024-11-12 15:55:00,212.65,212.95,212.37,212.78,204390.0,209.3163,209.6116,209.0406,209.4442,204390.0
2024-11-13 09:30:00,210.71,211.85,210.71,211.39,36042.0,207.4067,208.5288,207.4067,208.076,36042.0
2024-11-13 09:35:00,211.34,211.48,210.42,210.42,20882.0,208.0268,208.1646,207.1212,207.1212,20882.0
2024-11-13 09:40:00,210.41,210.45,209.82,210.27,22317.0,207.1114,207.1507,206.5306,206.9736,22317.0
2024-11-13 09:45:00,210.19,210.19,209.2,209.42,21213.0,206.8948,206.8948,205.9203,206.1369,21213.0
2024-11-13 09:50:00,209.36,209.59,208.83,208.95,35499.0,206.0778,206.3042,205.5561,205.6743,35499.0
2024-11-13 09:55:00,209.01,209.08,208.66,208.83,64061.0,205.7333,205.8022,205.3888,205.5561,64061.0
2024-11-13 10:00:00,208.76,208.94,208.37,208.74,49512.0,205.4872,205.6644,205.1034,205.4676,49512.0
2024-11-13 10:05:00,208.76,209.08,208.45,209.08,15190.0,205.4872,205.8022,205.1821,205.8022,15190.0
2024-11-13 10:10:00,209.08,209.54,209.04,209.08,20827.0,205.8022,206.255,205.7629,205.8022,20827.0
2024-11-13 10:15:00,209.18,209.39,208.77,208.93,23962.0,205.9007,206.1074,205.4971,205.6546,23962.0
2024-11-13 10:20:00,209.0,209.16,208.7,208.95,14932.0,205.7235,205.881,205.4282,205.6743,14932.0
2024-11-13 10:25:00,208.9,208.9,208.45,208.61,23657.0,205.625,205.625,205.1821,205.3396,23657.0
2024-11-13 10:30:00,208.61,209.12,208.32,209.04,21637.0,205.3396,205.8416,205.0541,205.7629,21637.0
2024-11-13 10:35:00,209.05,209.12,208.6,208.67,16756.0,205.7727,205.8416,205.3297,205.3987,16756.0
2024-11-13 10:40:00,208.68,208.68,208.23,208.57,20492.0,205.4085,205.4085,204.9655,205.3002,20492.0
2024-11-13 10:45:00,208.49,208.77,208.36,208.7,17786.0,205.2215,205.4971,205.0935,205.4282,17786.0
2024-11-13 10:50:00,208.64,208.91,208.61,208.85,13654.0,205.3691,205.6349,205.3396,205.5758,13654.0
2024-11-13 10:55:00,208.8,209.0,208.47,208.68,28255.0,205.5266,205.7235,205.2018,205.4085,28255.0
2024-11-13 11:00:00,208.61,208.67,207.88,207.94,16487.0,205.3396,205.3987,204.621,204.6801,16487.0
2024-11-13 11:05:00,207.96,207.96,207.49,207.66,34014.0,204.6998,204.6998,204.2372,204.4045,34014.0
2024-11-13 11:10:00,207.59,207.72,207.16,207.18,27365.0,204.3356,204.4635,203.9123,203.932,27365.0
2024-11-13 11:15:00,207.17,207.38,206.85,206.87,25031.0,203.9222,204.1289,203.6072,203.6269,25031.0
2024-11-13 11:20:00,206.91,207.05,206.56,206.75,29675.0,203.6662,203.804,203.3217,203.5088,29675.0
2024-11-13 11:25:00,206.77,207.13,206.7,206.91,31503.0,203.5284,203.8828,203.4595,203.6662,31503.0
2024-11-13 11:30:00,206.89,207.56,206.89,207.33,30161.0,203.6466,204.3061,203.6466,204.0797,30161.0
2024-11-13 11:35:00,207.28,207.74,207.26,207.56,21534.0,204.0304,204.4832,204.0108,204.3061,21534.0
2024-11-13 11:40:00,207.56,207.57,207.11,207.38,12745.0,204.3061,204.3159,203.8631,204.1289,12745.0
2024-11-13 11:45:00,207.38,207.57,207.28,207.28,18792.0,204.1289,204.3159,204.0304,204.0304,18792.0
2024-11-13 11:50:00,207.31,207.52,207.17,207.46,19251.0,204.06,204.2667,203.9222,204.2076,19251.0
2024-11-13 11:55:00,207.41,207.56,207.28,207.28,13892.0,204.1584,204.3061,204.0304,204.0304,13892.0
2024-11-13 12:00:00,207.24,207.26,206.78,206.83,9818.0,203.9911,204.0108,203.5383,203.5875,9818.0
2024-11-13 12:05:00,206.9,206.93,206.6,206.73,17124.0,203.6564,203.6859,203.3611,203.4891,17124.0
2024-11-13 12:10:00,206.8,206.82,206.5,206.72,16805.0,203.558,203.5777,203.2627,203.4792,16805.0
2024-11-13 12:15:00,206.74,206.99,206.66,206.78,19996.0,203.4989,203.745,203.4202,203.5383,19996.0
2024-11-13 12:20:00,206.83,206.96,206.36,206.45,22629.0,203.5875,203.7155,203.1249,203.2135,22629.0
2024-11-13 12:25:00,206.46,206.6,206.35,206.59,17491.0,203.2233,203.3611,203.115,203.3513,17491.0
2024-11-13 12:30:00,206.55,206.79,206.37,206.47,15854.0,203.3119,203.5481,203.1347,203.2331,15854.0
2024-11-13 12:35:00,206.42,206.5,206.33,206.45,9168.0,203.1839,203.2627,203.0953,203.2135,9168.0
2024-11-13 12:40:00,206.49,206.57,206.02,206.23,15217.0,203.2528,203.3316,202.7902,202.9969,15217.0
2024-11-13 12:45:00,206.24,206.65,206.17,206.48,18223.0,203.0067,203.4103,202.9378,203.243,18223.0
2024-11-13 12:50:00,206.5,206.86,206.47,206.81,11482.0,203.2627,203.617,203.2331,203.5678,11482.0
2024-11-13 12:55:00,206.75,206.94,206.72,206.88,11909.0,203.5088,203.6958,203.4792,203.6367,11909.0
2024-11-13 13:00:00,206.89,207.0,206.79,206.97,9160.0,203.6466,203.7548,203.5481,203.7253,9160.0
2024-11-13 13:05:00,206.97,207.39,206.96,207.34,21585.0,203.7253,204.1387,203.7155,204.0895,21585.0
2024-11-13 13:10:00,207.34,207.42,207.18,207.23,17753.0,204.0895,204.1682,203.932,203.9812,17753.0
2024-11-13 13:15:00,207.23,207.3,206.93,207.01,14219.0,203.9812,204.0501,203.6859,203.7647,14219.0
2024-11-13 13:20:00,207.01,207.04,206.75,206.94,16997.0,203.7647,203.7942,203.5088,203.6958,16997.0
2024-11-13 13:25:00,206.96,206.96,206.78,206.84,7973.0,203.7155,203.7155,203.5383,203.5973,7973.0
2024-11-13 13:30:00,206.82,207.02,206.78,207.0,10825.0,203.5777,203.7745,203.5383,203.7548,10825.0
2024-11-13 13:35:00,207.01,207.03,206.9,206.92,11318.0,203.7647,203.7844,203.6564,203.6761,11318.0
2024-11-13 13:40:00,206.93,207.26,206.89,207.09,10776.0,203.6859,204.0108,203.6466,203.8434,10776.0
2024-11-13 13:45:00,207.12,207.53,207.12,207.45,15261.0,203.873,204.2765,203.873,204.1978,15261.0
2024-11-13 13:50:00,207.38,207.56,207.37,207.48,18217.0,204.1289,204.3061,204.119,204.2273,18217.0
2024-11-13 13:55:00,207.53,207.57,207.35,207.42,33962.0,204.2765,204.3159,204.0993,204.1682,33962.0
2024-11-13 14:00:00,207.42,207.51,207.38,207.45,31124.0,204.1682,204.2568,204.1289,204.1978,31124.0
2024-11-13 14:05:00,207.49,207.49,207.24,207.37,15836.0,204.2372,204.2372,203.9911,204.119,15836.0
2024-11-13 14:10:00,207.37,207.58,207.3,207.56,28523.0,204.119,204.3257,204.0501,204.3061,28523.0
2024-11-13 14:15:00,207.53,207.67,207.4,207.47,25558.0,204.2765,204.4143,204.1486,204.2175,25558.0
2024-11-13 14:20:00,207.49,207.58,207.37,207.43,20312.0,204.2372,204.3257,204.119,204.1781,20312.0
2024-11-13 14:25:00,207.45,207.47,207.32,207.39,25809.0,204.1978,204.2175,204.0698,204.1387,25809.0
2024-11-13 14:30:00,207.35,207.45,207.09,207.16,23775.0,204.0993,204.1978,203.8434,203.9123,23775.0
2024-11-13 14:35:00,207.07,207.17,206.9,206.9,21272.0,203.8237,203.9222,203.6564,203.6564,21272.0
2024-11-13 14:40:00,206.94,206.97,206.76,206.77,13199.0,203.6958,203.7253,203.5186,203.5284,13199.0
2024-11-13 14:45:00,206.86,206.94,206.75,206.82,10822.0,203.617,203.6958,203.5088,203.5777,10822.0
2024-11-13 14:50:00,206.8,207.0,206.78,206.94,13666.0,203.558,203.7548,203.5383,203.6958,13666.0
2024-11-13 14:55:00,206.92,206.92,206.7,206.72,21858.0,203.6761,203.6761,203.4595,203.4792,21858.0
2024-11-13 15:00:00,206.71,206.72,206.34,206.49,22537.0,203.4694,203.4792,203.1052,203.2528,22537.0
2024-11-13 15:05:00,206.5,206.55,206.3,206.5,30705.0,203.2627,203.3119,203.0658,203.2627,30705.0
2024-11-13 15:10:00,206.5,206.55,206.33,206.45,19421.0,203.2627,203.3119,203.0953,203.2135,19421.0
2024-11-13 15:15:00,206.43,206.66,206.36,206.62,40160.0,203.1938,203.4202,203.1249,203.3808,40160.0
2024-11-13 15:20:00,206.61,206.66,206.29,206.3,33532.0,203.3709,203.4202,203.056,203.0658,33532.0
2024-11-13 15:25:00,206.33,206.9,206.32,206.86,74446.0,203.0953,203.6564,203.0855,203.617,74446.0
2024-11-13 15:30:00,206.86,206.86,206.53,206.65,51367.0,203.617,203.617,203.2922,203.4103,51367.0
2024-11-13 15:35:00,206.7,206.92,206.58,206.69,36715.0,203.4595,203.6761,203.3414,203.4497,36715.0
2024-11-13 15:40:00,206.68,206.75,206.54,206.63,49319.0,203.4398,203.5088,203.302,203.3906,49319.0
2024-11-13 15:45:00,206.63,206.73,206.42,206.44,52240.0,203.3906,203.4891,203.1839,203.2036,52240.0
2024-11-13 15:50:00,206.44,206.44,205.65,205.66,142170.0,203.2036,203.2036,202.426,202.4358,142170.0
2024-11-13 15:55:00,205.6,205.96,205.33,205.71,467816.0,202.3768,202.7311,202.111,202.4851,467816.0
2024-11-14 09:30:00,205.27,206.34,204.84,206.01,90114.0,202.052,203.1052,201.6287,202.7804,90114.0
2024-11-14 09:35:00,205.92,206.35,205.73,205.73,27180.0,202.6918,203.115,202.5047,202.5047,27180.0
2024-11-14 09:40:00,205.7,206.21,205.61,205.96,9556.0,202.4752,202.9772,202.3866,202.7311,9556.0
2024-11-14 09:45:00,205.82,206.29,205.74,206.12,24693.0,202.5933,203.056,202.5146,202.8886,24693.0
2024-11-14 09:50:00,206.2,206.68,206.09,206.45,14244.0,202.9674,203.4398,202.8591,203.2135,14244.0
2024-11-14 09:55:00,206.47,206.61,206.21,206.41,15126.0,203.2331,203.3709,202.9772,203.1741,15126.0
2024-11-14 10:00:00,206.37,206.47,205.89,206.11,19813.0,203.1347,203.2331,202.6622,202.8788,19813.0
2024-11-14 10:05:00,206.0,206.55,205.87,206.06,40130.0,202.7705,203.3119,202.6425,202.8296,40130.0
2024-11-14 10:10:00,206.04,206.4,206.04,206.4,18354.0,202.8099,203.1642,202.8099,203.1642,18354.0
2024-11-14 10:15:00,206.39,206.63,206.06,206.22,24085.0,203.1544,203.3906,202.8296,202.9871,24085.0
2024-11-14 10:20:00,206.22,206.46,206.03,206.04,32757.0,202.9871,203.2233,202.8,202.8099,32757.0
2024-11-14 10:25:00,206.03,206.15,205.86,206.15,31074.0,202.8,202.9182,202.6327,202.9182,31074.0
2024-11-14 10:30:00,206.08,206.18,205.85,206.09,18183.0,202.8493,202.9477,202.6229,202.8591,18183.0
2024-11-14 10:35:00,206.06,206.64,206.0,206.64,23844.0,202.8296,203.4005,202.7705,203.4005,23844.0
2024-11-14 10:40:00,206.61,206.61,206.14,206.2,16633.0,203.3709,203.3709,202.9083,202.9674,16633.0
2024-11-14 10:45:00,206.2,206.22,205.76,205.81,5467.0,202.9674,202.9871,202.5343,202.5835,5467.0
2024-11-14 10:50:00,205.79,205.82,205.53,205.79,18267.0,202.5638,202.5933,202.3079,202.5638,18267.0
2024-11-14 10:55:00,205.75,205.83,205.62,205.68,15763.0,202.5244,202.6032,202.3965,202.4555,15763.0
2024-11-14 11:00:00,205.68,205.88,205.67,205.77,29832.0,202.4555,202.6524,202.4457,202.5441,29832.0
2024-11-14 11:05:00,205.72,206.03,205.72,205.95,18270.0,202.4949,202.8,202.4949,202.7213,18270.0
2024-11-14 11:10:00,205.95,206.06,205.79,205.87,17801.0,202.7213,202.8296,202.5638,202.6425,17801.0
2024-11-14 11:15:00,205.86,206.0,205.64,205.66,13824.0,202.6327,202.7705,202.4162,202.4358,13824.0
2024-11-14 11:20:00,205.75,205.88,205.7,205.83,11321.0,202.5244,202.6524,202.4752,202.6032,11321.0
2024-11-14 11:25:00,205.85,205.85,205.69,205.78,8696.0,202.6229,202.6229,202.4654,202.554,8696.0
2024-11-14 11:30:00,205.82,205.86,205.54,205.61,15335.0,202.5933,202.6327,202.3177,202.3866,15335.0
2024-11-14 11:35:00,205.63,205.82,205.58,205.75,9619.0,202.4063,202.5933,202.3571,202.5244,9619.0
2024-11-14 11:40:00,205.8,205.9,205.48,205.49,10128.0,202.5736,202.6721,202.2587,202.2685,10128.0
2024-11-14 11:45:00,205.47,205.56,205.36,205.44,9202.0,202.2488,202.3374,202.1405,202.2193,9202.0
2024-11-14 11:50:00,205.47,205.57,205.13,205.13,6906.0,202.2488,202.3473,201.9141,201.9141,6906.0
2024-11-14 11:55:00,205.14,205.24,205.02,205.18,7771.0,201.924,202.0224,201.8059,201.9634,7771.0
2024-11-14 12:00:00,205.18,205.19,204.98,205.14,9733.0,201.9634,201.9732,201.7665,201.924,9733.0
2024-11-14 12:05:00,205.14,205.14,204.93,205.02,10516.0,201.924,201.924,201.7173,201.8059,10516.0
2024-11-14 12:10:00,205.02,205.08,204.67,204.7,14027.0,201.8059,201.8649,201.4614,201.4909,14027.0
2024-11-14 12:15:00,204.66,204.78,204.59,204.64,29723.0,201.4515,201.5696,201.3826,201.4318,29723.0
2024-11-14 12:20:00,204.6,204.7,204.41,204.5,11654.0,201.3925,201.4909,201.2054,201.294,11654.0
2024-11-14 12:25:00,204.5,204.82,204.41,204.75,20836.0,201.294,201.609,201.2054,201.5401,20836.0
2024-11-14 12:30:00,204.71,204.74,204.38,204.68,11371.0,201.5007,201.5303,201.1759,201.4712,11371.0
2024-11-14 12:35:00,204.78,205.07,204.68,205.0,24712.0,201.5696,201.8551,201.4712,201.7862,24712.0
2024-11-14 12:40:00,204.99,205.1,204.77,205.04,36018.0,201.7763,201.8846,201.5598,201.8256,36018.0
2024-11-14 12:45:00,205.04,205.16,204.61,204.81,15370.0,201.8256,201.9437,201.4023,201.5992,15370.0
2024-11-14 12:50:00,204.84,205.36,204.84,205.35,17222.0,201.6287,202.1405,201.6287,202.1307,17222.0
2024-11-14 12:55:00,205.38,205.91,205.38,205.75,15294.0,202.1602,202.6819,202.1602,202.5244,15294.0
2024-11-14 13:00:00,205.75,206.03,205.55,205.97,20108.0,202.5244,202.8,202.3276,202.741,20108.0
2024-11-14 13:05:00,206.0,206.11,205.89,206.08,4974.0,202.7705,202.8788,202.6622,202.8493,4974.0
2024-11-14 13:10:00,206.14,206.38,206.12,206.25,10975.0,202.9083,203.1446,202.8886,203.0166,10975.0
2024-11-14 13:15:00,206.3,206.3,206.01,206.12,7504.0,203.0658,203.0658,202.7804,202.8886,7504.0
2024-11-14 13:20:00,206.19,206.28,206.17,206.22,7414.0,202.9575,203.0461,202.9378,202.9871,7414.0
2024-11-14 13:25:00,206.22,206.32,206.07,206.13,7705.0,202.9871,203.0855,202.8394,202.8985,7705.0
2024-11-14 13:30:00,206.14,206.3,206.1,206.26,14128.0,202.9083,203.0658,202.8689,203.0264,14128.0
2024-11-14 13:35:00,206.25,206.42,206.21,206.37,12778.0,203.0166,203.1839,202.9772,203.1347,12778.0
2024-11-14 13:40:00,206.34,206.8,206.33,206.79,10828.0,203.1052,203.558,203.0953,203.5481,10828.0
2024-11-14 13:45:00,206.76,206.77,206.52,206.56,11560.0,203.5186,203.5284,203.2824,203.3217,11560.0
2024-11-14 13:50:00,206.57,206.81,206.56,206.71,15682.0,203.3316,203.5678,203.3217,203.4694,15682.0
2024-11-14 13:55:00,206.67,206.7,206.32,206.39,12547.0,203.43,203.4595,203.0855,203.1544,12547.0
2024-11-14 14:00:00,206.35,206.8,206.35,206.54,54088.0,203.115,203.558,203.115,203.302,54088.0
2024-11-14 14:05:00,206.52,206.71,206.5,206.55,11443.0,203.2824,203.4694,203.2627,203.3119,11443.0
2024-11-14 14:10:00,206.53,206.65,206.46,206.55,10401.0,203.2922,203.4103,203.2233,203.3119,10401.0
2024-11-14 14:15:00,206.58,206.68,206.38,206.5,18683.0,203.3414,203.4398,203.1446,203.2627,18683.0
2024-11-14 14:20:00,206.5,206.59,206.33,206.49,17843.0,203.2627,203.3513,203.0953,203.2528,17843.0
2024-11-14 14:25:00,206.45,206.72,206.41,206.72,12464.0,203.2135,203.4792,203.1741,203.4792,12464.0
2024-11-14 14:30:00,206.74,206.85,206.61,206.68,20899.0,203.4989,203.6072,203.3709,203.4398,20899.0
2024-11-14 14:35:00,206.68,206.86,206.66,206.84,7769.0,203.4398,203.617,203.4202,203.5973,7769.0
2024-11-14 14:40:00,206.85,206.96,206.78,206.79,12434.0,203.6072,203.7155,203.5383,203.5481,12434.0
2024-11-14 14:45:00,206.8,206.82,206.59,206.71,13206.0,203.558,203.5777,203.3513,203.4694,13206.0
2024-11-14 14:50:00,206.73,207.07,206.73,207.05,18243.0,203.4891,203.8237,203.4891,203.804,18243.0
2024-11-14 14:55:00,207.05,207.05,206.82,206.89,15316.0,203.804,203.804,203.5777,203.6466,15316.0
2024-11-14 15:00:00,206.83,206.87,206.24,206.34,42179.0,203.5875,203.6269,203.0067,203.1052,42179.0
2024-11-14 15:05:00,206.39,206.44,205.82,205.83,40490.0,203.1544,203.2036,202.5933,202.6032,40490.0
2024-11-14 15:10:00,205.81,206.1,205.77,205.97,20655.0,202.5835,202.8689,202.5441,202.741,20655.0
2024-11-14 15:15:00,206.0,206.29,205.98,206.11,29838.0,202.7705,203.056,202.7508,202.8788,29838.0
2024-11-14 15:20:00,206.1,206.44,206.05,206.33,28788.0,202.8689,203.2036,202.8197,203.0953,28788.0
2024-11-14 15:25:00,206.33,206.47,206.21,206.36,17155.0,203.0953,203.2331,202.9772,203.1249,17155.0
2024-11-14 15:30:00,206.41,206.43,205.98,206.26,36000.0,203.1741,203.1938,202.7508,203.0264,36000.0
2024-11-14 15:35:00,206.33,206.34,206.07,206.25,21336.0,203.0953,203.1052,202.8394,203.0166,21336.0
2024-11-14 15:40:00,206.3,206.42,206.19,206.42,24943.0,203.0658,203.1839,202.9575,203.1839,24943.0
2024-11-14 15:45:00,206.43,206.58,206.22,206.33,25678.0,203.1938,203.3414,202.9871,203.0953,25678.0
2024-11-14 15:50:00,206.39,206.51,206.12,206.31,49031.0,203.1544,203.2725,202.8886,203.0756,49031.0
2024-11-14 15:55:00,206.27,206.27,205.83,206.03,235304.0,203.0363,203.0363,202.6032,202.8,235304.0
2024-11-15 09:30:00,203.54,204.03,202.7,202.89,285728.0,200.3491,200.8314,199.5222,199.7093,285728.0
2024-11-15 09:35:00,202.91,203.51,202.74,203.22,83708.0,199.729,200.3195,199.5616,200.0341,83708.0
2024-11-15 09:40:00,203.26,203.98,203.25,203.84,41870.0,200.0735,200.7822,200.0636,200.6444,41870.0
2024-11-15 09:45:00,203.86,204.36,203.72,203.84,46424.0,200.6641,201.1562,200.5263,200.6444,46424.0
2024-11-15 09:50:00,203.69,204.37,203.61,204.28,23896.0,200.4967,201.1661,200.418,201.0775,23896.0
2024-11-15 09:55:00,204.28,204.52,203.99,204.09,33563.0,201.0775,201.3137,200.792,200.8905,33563.0
2024-11-15 10:00:00,204.03,204.25,203.75,203.76,25800.0,200.8314,201.0479,200.5558,200.5656,25800.0
2024-11-15 10:05:00,203.74,204.34,203.65,203.87,12282.0,200.5459,201.1365,200.4574,200.6739,12282.0
2024-11-15 10:10:00,203.87,204.07,203.72,203.82,19359.0,200.6739,200.8708,200.5263,200.6247,19359.0
2024-11-15 10:15:00,203.82,204.02,203.52,203.66,18935.0,200.6247,200.8216,200.3294,200.4672,18935.0
2024-11-15 10:20:00,203.67,203.97,203.62,203.85,12477.0,200.477,200.7723,200.4278,200.6542,12477.0
2024-11-15 10:25:00,203.83,204.32,203.79,204.17,22888.0,200.6345,201.1168,200.5952,200.9692,22888.0
2024-11-15 10:30:00,204.14,204.37,203.94,204.16,36148.0,200.9397,201.1661,200.7428,200.9594,36148.0
2024-11-15 10:35:00,204.09,204.17,203.65,203.68,32606.0,200.8905,200.9692,200.4574,200.4869,32606.0
2024-11-15 10:40:00,203.72,203.89,203.48,203.49,15096.0,200.5263,200.6936,200.29,200.2999,15096.0
2024-11-15 10:45:00,203.49,203.76,203.32,203.38,19023.0,200.2999,200.5656,200.1325,200.1916,19023.0
2024-11-15 10:50:00,203.32,203.72,203.23,203.31,29060.0,200.1325,200.5263,200.0439,200.1227,29060.0
2024-11-15 10:55:00,203.36,203.54,203.17,203.49,15345.0,200.1719,200.3491,199.9849,200.2999,15345.0
2024-11-15 11:00:00,203.48,203.49,203.12,203.27,46322.0,200.29,200.2999,199.9357,200.0833,46322.0
2024-11-15 11:05:00,203.28,203.82,203.2,203.74,19626.0,200.0932,200.6247,200.0144,200.5459,19626.0
2024-11-15 11:10:00,203.68,204.07,203.67,204.04,14393.0,200.4869,200.8708,200.477,200.8412,14393.0
2024-11-15 11:15:00,204.07,204.63,204.0,204.53,29338.0,200.8708,201.422,200.8019,201.3236,29338.0
2024-11-15 11:20:00,204.52,204.77,204.27,204.59,28274.0,201.3137,201.5598,201.0676,201.3826,28274.0
2024-11-15 11:25:00,204.59,204.61,204.31,204.4,22792.0,201.3826,201.4023,201.107,201.1956,22792.0
2024-11-15 11:30:00,204.4,204.4,204.09,204.12,22501.0,201.1956,201.1956,200.8905,200.92,22501.0
2024-11-15 11:35:00,204.12,204.19,203.87,203.96,23559.0,200.92,200.9889,200.6739,200.7625,23559.0
2024-11-15 11:40:00,203.93,204.02,203.72,203.77,21761.0,200.733,200.8216,200.5263,200.5755,21761.0
2024-11-15 11:45:00,203.78,204.03,203.68,203.78,21368.0,200.5853,200.8314,200.4869,200.5853,21368.0
2024-11-15 11:50:00,203.86,203.86,203.52,203.71,20238.0,200.6641,200.6641,200.3294,200.5164,20238.0
2024-11-15 11:55:00,203.71,203.72,203.17,203.39,33623.0,200.5164,200.5263,199.9849,200.2014,33623.0
2024-11-15 12:00:00,203.4,203.55,203.12,203.14,28419.0,200.2113,200.3589,199.9357,199.9553,28419.0
2024-11-15 12:05:00,203.14,203.31,203.03,203.23,17085.0,199.9553,200.1227,199.8471,200.0439,17085.0
2024-11-15 12:10:00,203.19,203.24,202.83,202.98,21316.0,200.0046,200.0538,199.6502,199.7979,21316.0
2024-11-15 12:15:00,202.98,203.12,202.76,202.97,17763.0,199.7979,199.9357,199.5813,199.788,17763.0
2024-11-15 12:20:00,203.02,203.21,202.95,203.17,15273.0,199.8372,200.0242,199.7683,199.9849,15273.0
2024-11-15 12:25:00,203.18,203.51,203.17,203.47,12054.0,199.9947,200.3195,199.9849,200.2802,12054.0
2024-11-15 12:30:00,203.42,203.78,203.35,203.78,11517.0,200.231,200.5853,200.1621,200.5853,11517.0
2024-11-15 12:35:00,203.77,203.89,203.59,203.88,13630.0,200.5755,200.6936,200.3983,200.6837,13630.0
2024-11-15 12:40:00,203.83,203.85,203.65,203.77,13838.0,200.6345,200.6542,200.4574,200.5755,13838.0
2024-11-15 12:45:00,203.79,204.0,203.69,203.7,8334.0,200.5952,200.8019,200.4967,200.5066,8334.0
2024-11-15 12:50:00,203.66,203.7,203.37,203.38,10364.0,200.4672,200.5066,200.1817,200.1916,10364.0
2024-11-15 12:55:00,203.38,203.4,203.31,203.39,12098.0,200.1916,200.2113,200.1227,200.2014,12098.0
2024-11-15 13:00:00,203.35,203.38,202.94,202.99,23635.0,200.1621,200.1916,199.7585,199.8077,23635.0
2024-11-15 13:05:00,202.95,203.01,202.7,202.84,12359.0,199.7683,199.8274,199.5222,199.66,12359.0
2024-11-15 13:10:00,202.84,202.84,202.54,202.64,12185.0,199.66,199.66,199.3648,199.4632,12185.0
2024-11-15 13:15:00,202.71,203.06,202.63,202.98,28940.0,199.5321,199.8766,199.4533,199.7979,28940.0
2024-11-15 13:20:00,202.98,203.12,202.69,202.7,7991.0,199.7979,199.9357,199.5124,199.5222,7991.0
2024-11-15 13:25:00,202.65,203.05,202.63,202.83,18096.0,199.473,199.8668,199.4533,199.6502,18096.0
2024-11-15 13:30:00,202.87,202.9,202.6,202.85,43356.0,199.6896,199.7191,199.4238,199.6699,43356.0
2024-11-15 13:35:00,202.78,202.88,202.64,202.8,16249.0,199.601,199.6994,199.4632,199.6207,16249.0
2024-11-15 13:40:00,202.79,202.85,202.5,202.5,24115.0,199.6108,199.6699,199.3254,199.3254,24115.0
2024-11-15 13:45:00,202.52,202.57,202.05,202.1,22440.0,199.3451,199.3943,198.8824,198.9317,22440.0
2024-11-15 13:50:00,202.1,202.28,202.0,202.01,47987.0,198.9317,199.1088,198.8332,198.8431,47987.0
2024-11-15 13:55:00,202.0,202.1,201.85,202.04,37964.0,198.8332,198.9317,198.6856,198.8726,37964.0
2024-11-15 14:00:00,202.04,202.16,201.86,201.93,23798.0,198.8726,198.9907,198.6954,198.7643,23798.0
2024-11-15 14:05:00,201.9,201.94,201.57,201.62,20760.0,198.7348,198.7742,198.41,198.4592,20760.0
2024-11-15 14:10:00,201.62,201.9,201.57,201.83,20807.0,198.4592,198.7348,198.41,198.6659,20807.0
2024-11-15 14:15:00,201.83,202.1,201.8,202.0,20625.0,198.6659,198.9317,198.6364,198.8332,20625.0
2024-11-15 14:20:00,202.0,202.03,201.79,201.79,21684.0,198.8332,198.8627,198.6265,198.6265,21684.0
2024-11-15 14:25:00,201.86,202.06,201.77,201.85,18883.0,198.6954,198.8923,198.6068,198.6856,18883.0
2024-11-15 14:30:00,201.86,202.03,201.81,201.92,12601.0,198.6954,198.8627,198.6462,198.7545,12601.0
2024-11-15 14:35:00,201.95,202.02,201.8,201.98,20771.0,198.784,198.8529,198.6364,198.8135,20771.0
2024-11-15 14:40:00,201.97,202.45,201.95,202.37,16016.0,198.8037,199.2762,198.784,199.1974,16016.0
2024-11-15 14:45:00,202.36,202.47,202.2,202.28,14586.0,199.1876,199.2958,199.0301,199.1088,14586.0
2024-11-15 14:50:00,202.34,202.41,202.05,202.05,20930.0,199.1679,199.2368,198.8824,198.8824,20930.0
2024-11-15 14:55:00,202.12,202.26,202.02,202.07,16556.0,198.9513,199.0891,198.8529,198.9021,16556.0
2024-11-15 15:00:00,202.05,202.19,202.0,202.19,12666.0,198.8824,199.0202,198.8332,199.0202,12666.0
2024-11-15 15:05:00,202.15,202.31,201.72,201.76,18228.0,198.9809,199.1384,198.5576,198.597,18228.0
2024-11-15 15:10:00,201.72,201.83,201.58,201.73,31395.0,198.5576,198.6659,198.4198,198.5675,31395.0
2024-11-15 15:15:00,201.74,201.82,201.64,201.65,22767.0,198.5773,198.656,198.4789,198.4887,22767.0
2024-11-15 15:20:00,201.66,201.68,201.37,201.47,28273.0,198.4985,198.5182,198.2131,198.3115,28273.0
2024-11-15 15:25:00,201.5,201.59,201.37,201.41,47235.0,198.3411,198.4296,198.2131,198.2525,47235.0
2024-11-15 15:30:00,201.41,201.46,201.1,201.14,48921.0,198.2525,198.3017,197.9473,197.9867,48921.0
2024-11-15 15:35:00,201.15,201.25,201.05,201.06,52719.0,197.9965,198.095,197.8981,197.908,52719.0
2024-11-15 15:40:00,201.05,201.14,200.67,200.71,81559.0,197.8981,197.9867,197.5241,197.5634,81559.0
2024-11-15 15:45:00,200.71,200.77,200.29,200.36,98700.0,197.5634,197.6225,197.15,197.2189,98700.0
2024-11-15 15:50:00,200.36,201.09,200.28,200.94,170677.0,197.2189,197.9375,197.1402,197.7898,170677.0
2024-11-15 15:55:00,200.89,201.41,200.74,201.12,233056.0,197.7406,198.2525,197.593,197.967,233056.0
2024-11-18 09:30:00,202.31,203.68,201.53,203.03,54289.0,199.1384,200.4869,198.3706,199.8471,54289.0
2024-11-18 09:35:00,202.96,203.56,202.53,203.1,22769.0,199.7782,200.3688,199.3549,199.916,22769.0
2024-11-18 09:40:00,203.16,203.16,202.42,202.42,26712.0,199.975,199.975,199.2466,199.2466,26712.0
2024-11-18 09:45:00,202.47,202.61,202.09,202.09,39372.0,199.2958,199.4337,198.9218,198.9218,39372.0
2024-11-18 09:50:00,202.24,202.24,201.76,202.21,16621.0,199.0695,199.0695,198.597,199.0399,16621.0
2024-11-18 09:55:00,202.2,202.24,201.64,202.1,24684.0,199.0301,199.0695,198.4789,198.9317,24684.0
2024-11-18 10:00:00,202.1,202.71,202.01,202.71,27518.0,198.9317,199.5321,198.8431,199.5321,27518.0
2024-11-18 10:05:00,202.74,203.24,202.69,203.15,27472.0,199.5616,200.0538,199.5124,199.9652,27472.0
2024-11-18 10:10:00,203.08,203.81,203.02,203.75,41776.0,199.8963,200.6148,199.8372,200.5558,41776.0
2024-11-18 10:15:00,203.76,204.17,203.75,204.17,29348.0,200.5656,200.9692,200.5558,200.9692,29348.0
2024-11-18 10:20:00,204.17,204.34,203.92,204.26,32866.0,200.9692,201.1365,200.7231,201.0578,32866.0
2024-11-18 10:25:00,204.28,204.6,204.28,204.5,23639.0,201.0775,201.3925,201.0775,201.294,23639.0
2024-11-18 10:30:00,204.47,205.03,204.41,204.95,38469.0,201.2645,201.8157,201.2054,201.737,38469.0
2024-11-18 10:35:00,204.94,205.24,204.81,204.99,18738.0,201.7271,202.0224,201.5992,201.7763,18738.0
2024-11-18 10:40:00,205.01,205.44,205.01,205.27,21759.0,201.796,202.2193,201.796,202.052,21759.0
2024-11-18 10:45:00,205.28,205.58,205.24,205.31,16503.0,202.0618,202.3571,202.0224,202.0913,16503.0
2024-11-18 10:50:00,205.22,205.73,205.22,205.66,128644.0,202.0027,202.5047,202.0027,202.4358,128644.0
2024-11-18 10:55:00,205.65,205.81,205.57,205.76,18538.0,202.426,202.5835,202.3473,202.5343,18538.0
2024-11-18 11:00:00,205.81,206.01,205.73,205.94,21523.0,202.5835,202.7804,202.5047,202.7115,21523.0
2024-11-18 11:05:00,205.96,206.17,205.82,206.0,20540.0,202.7311,202.9378,202.5933,202.7705,20540.0
2024-11-18 11:10:00,206.02,206.19,205.89,206.0,15443.0,202.7902,202.9575,202.6622,202.7705,15443.0
2024-11-18 11:15:00,206.0,206.11,205.85,206.08,14654.0,202.7705,202.8788,202.6229,202.8493,14654.0
2024-11-18 11:20:00,206.05,206.16,205.92,206.15,16375.0,202.8197,202.928,202.6918,202.9182,16375.0
2024-11-18 11:25:00,206.15,206.29,205.88,205.9,10025.0,202.9182,203.056,202.6524,202.6721,10025.0
2024-11-18 11:30:00,205.96,206.16,205.83,205.97,14004.0,202.7311,202.928,202.6032,202.741,14004.0
2024-11-18 11:35:00,206.05,206.28,206.02,206.2,11194.0,202.8197,203.0461,202.7902,202.9674,11194.0
2024-11-18 11:40:00,206.2,206.22,205.75,205.92,21499.0,202.9674,202.9871,202.5244,202.6918,21499.0
2024-11-18 11:45:00,205.87,205.99,205.72,205.79,24081.0,202.6425,202.7607,202.4949,202.5638,24081.0
2024-11-18 11:50:00,205.86,205.97,205.5,205.66,59337.0,202.6327,202.741,202.2783,202.4358,59337.0
2024-11-18 11:55:00,205.63,205.69,205.34,205.44,25971.0,202.4063,202.4654,202.1209,202.2193,25971.0
2024-11-18 12:00:00,205.38,205.38,205.17,205.33,11618.0,202.1602,202.1602,201.9535,202.111,11618.0
2024-11-18 12:05:00,205.31,205.42,205.23,205.25,7486.0,202.0913,202.1996,202.0126,202.0323,7486.0
2024-11-18 12:10:00,205.2,205.36,205.18,205.3,8907.0,201.9831,202.1405,201.9634,202.0815,8907.0
2024-11-18 12:15:00,205.27,205.35,205.04,205.33,8324.0,202.052,202.1307,201.8256,202.111,8324.0
2024-11-18 12:20:00,205.31,205.62,205.28,205.46,9030.0,202.0913,202.3965,202.0618,202.239,9030.0
2024-11-18 12:25:00,205.44,205.57,205.36,205.37,9698.0,202.2193,202.3473,202.1405,202.1504,9698.0
2024-11-18 12:30:00,205.34,205.77,205.34,205.77,7633.0,202.1209,202.5441,202.1209,202.5441,7633.0
2024-11-18 12:35:00,205.73,205.93,205.69,205.9,10818.0,202.5047,202.7016,202.4654,202.6721,10818.0
2024-11-18 12:40:00,205.91,206.21,205.9,206.16,14246.0,202.6819,202.9772,202.6721,202.928,14246.0
2024-11-18 12:45:00,206.18,206.34,206.11,206.13,13578.0,202.9477,203.1052,202.8788,202.8985,13578.0
2024-11-18 12:50:00,206.18,206.43,206.16,206.39,18531.0,202.9477,203.1938,202.928,203.1544,18531.0
2024-11-18 12:55:00,206.33,206.43,206.17,206.43,26808.0,203.0953,203.1938,202.9378,203.1938,26808.0
2024-11-18 13:00:00,206.37,206.49,206.25,206.26,45702.0,203.1347,203.2528,203.0166,203.0264,45702.0
2024-11-18 13:05:00,206.28,206.5,206.21,206.5,15755.0,203.0461,203.2627,202.9772,203.2627,15755.0
2024-11-18 13:10:00,206.46,206.61,206.34,206.42,16276.0,203.2233,203.3709,203.1052,203.1839,16276.0
2024-11-18 13:15:00,206.46,206.81,206.43,206.78,32877.0,203.2233,203.5678,203.1938,203.5383,32877.0
2024-11-18 13:20:00,206.73,206.76,206.52,206.56,22546.0,203.4891,203.5186,203.2824,203.3217,22546.0
2024-11-18 13:25:00,206.51,206.79,206.44,206.66,22084.0,203.2725,203.5481,203.2036,203.4202,22084.0
2024-11-18 13:30:00,206.66,206.74,206.44,206.44,36998.0,203.4202,203.4989,203.2036,203.2036,36998.0
2024-11-18 13:35:00,206.34,206.73,206.32,206.56,14264.0,203.1052,203.4891,203.0855,203.3217,14264.0
2024-11-18 13:40:00,206.58,206.61,206.37,206.37,27069.0,203.3414,203.3709,203.1347,203.1347,27069.0
2024-11-18 13:45:00,206.41,206.48,206.24,206.31,28382.0,203.1741,203.243,203.0067,203.0756,28382.0
2024-11-18 13:50:00,206.31,206.57,206.31,206.53,24345.0,203.0756,203.3316,203.0756,203.2922,24345.0
2024-11-18 13:55:00,206.53,206.76,206.43,206.68,16772.0,203.2922,203.5186,203.1938,203.4398,16772.0
2024-11-18 14:00:00,206.75,206.8,206.56,206.72,29419.0,203.5088,203.558,203.3217,203.4792,29419.0
2024-11-18 14:05:00,206.68,206.74,206.41,206.56,27729.0,203.4398,203.4989,203.1741,203.3217,27729.0
2024-11-18 14:10:00,206.58,206.71,206.32,206.32,54369.0,203.3414,203.4694,203.0855,203.0855,54369.0
2024-11-18 14:15:00,206.19,206.45,206.12,206.41,16180.0,202.9575,203.2135,202.8886,203.1741,16180.0
2024-11-18 14:20:00,206.41,206.44,206.23,206.27,41103.0,203.1741,203.2036,202.9969,203.0363,41103.0
2024-11-18 14:25:00,206.29,206.5,206.21,206.31,13497.0,203.056,203.2627,202.9772,203.0756,13497.0
2024-11-18 14:30:00,206.34,206.47,206.2,206.38,12645.0,203.1052,203.2331,202.9674,203.1446,12645.0
2024-11-18 14:35:00,206.36,206.5,206.34,206.49,18978.0,203.1249,203.2627,203.1052,203.2528,18978.0
2024-11-18 14:40:00,206.48,206.67,206.46,206.63,19043.0,203.243,203.43,203.2233,203.3906,19043.0
2024-11-18 14:45:00,206.65,206.75,206.62,206.67,13063.0,203.4103,203.5088,203.3808,203.43,13063.0
2024-11-18 14:50:00,206.63,206.95,206.63,206.92,18385.0,203.3906,203.7056,203.3906,203.6761,18385.0
2024-11-18 14:55:00,206.9,206.98,206.69,206.72,13572.0,203.6564,203.7351,203.4497,203.4792,13572.0
2024-11-18 15:00:00,206.69,206.76,206.57,206.65,10676.0,203.4497,203.5186,203.3316,203.4103,10676.0
2024-11-18 15:05:00,206.65,206.95,206.58,206.89,19583.0,203.4103,203.7056,203.3414,203.6466,19583.0
2024-11-18 15:10:00,206.91,207.1,206.87,207.1,48742.0,203.6662,203.8533,203.6269,203.8533,48742.0
2024-11-18 15:15:00,207.09,207.1,206.9,207.03,29951.0,203.8434,203.8533,203.6564,203.7844,29951.0
2024-11-18 15:20:00,207.03,207.11,206.99,207.06,13712.0,203.7844,203.8631,203.745,203.8139,13712.0
2024-11-18 15:25:00,207.06,207.24,207.02,207.14,43893.0,203.8139,203.9911,203.7745,203.8926,43893.0
2024-11-18 15:30:00,207.16,207.28,206.91,207.09,52965.0,203.9123,204.0304,203.6662,203.8434,52965.0
2024-11-18 15:35:00,207.1,207.36,207.09,207.29,21054.0,203.8533,204.1092,203.8434,204.0403,21054.0
2024-11-18 15:40:00,207.29,207.44,207.25,207.28,22676.0,204.0403,204.1879,204.0009,204.0304,22676.0
2024-11-18 15:45:00,207.25,207.67,207.24,207.64,42033.0,204.0009,204.4143,203.9911,204.3848,42033.0
2024-11-18 15:50:00,207.61,207.64,206.85,206.9,127514.0,204.3553,204.3848,203.6072,203.6564,127514.0
2024-11-18 15:55:00,206.96,207.28,206.84,207.18,393493.0,203.7155,204.0304,203.5973,203.932,393493.0
2024-11-19 09:30:00,205.89,206.18,205.33,205.77,82341.0,202.6622,202.9477,202.111,202.5441,82341.0
2024-11-19 09:35:00,205.76,206.07,205.53,205.97,34853.0,202.5343,202.8394,202.3079,202.741,34853.0
2024-11-19 09:40:00,206.03,206.29,205.85,206.03,22728.0,202.8,203.056,202.6229,202.8,22728.0
2024-11-19 09:45:00,206.07,206.33,205.8,206.03,33545.0,202.8394,203.0953,202.5736,202.8,33545.0
2024-11-19 09:50:00,206.03,206.03,205.38,205.63,31039.0,202.8,202.8,202.1602,202.4063,31039.0
2024-11-19 09:55:00,205.7,206.1,205.66,205.96,37943.0,202.4752,202.8689,202.4358,202.7311,37943.0
2024-11-19 10:00:00,205.96,205.96,205.3,205.3,27287.0,202.7311,202.7311,202.0815,202.0815,27287.0
2024-11-19 10:05:00,205.31,205.97,205.31,205.81,35935.0,202.0913,202.741,202.0913,202.5835,35935.0
2024-11-19 10:10:00,205.81,205.99,205.59,205.65,38400.0,202.5835,202.7607,202.3669,202.426,38400.0
2024-11-19 10:15:00,205.57,205.67,205.34,205.48,18702.0,202.3473,202.4457,202.1209,202.2587,18702.0
2024-11-19 10:20:00,205.47,205.56,205.21,205.51,16508.0,202.2488,202.3374,201.9929,202.2882,16508.0
2024-11-19 10:25:00,205.4,205.4,204.85,205.15,11644.0,202.1799,202.1799,201.6385,201.9338,11644.0
2024-11-19 10:30:00,205.09,205.13,204.68,205.06,17555.0,201.8748,201.9141,201.4712,201.8452,17555.0
2024-11-19 10:35:00,205.01,205.35,205.01,205.29,34781.0,201.796,202.1307,201.796,202.0716,34781.0
2024-11-19 10:40:00,205.28,205.39,204.98,205.28,23630.0,202.0618,202.1701,201.7665,202.0618,23630.0
2024-11-19 10:45:00,205.21,205.26,204.89,205.15,7883.0,201.9929,202.0421,201.6779,201.9338,7883.0
2024-11-19 10:50:00,205.16,205.16,204.77,204.77,17310.0,201.9437,201.9437,201.5598,201.5598,17310.0
2024-11-19 10:55:00,204.78,205.18,204.75,205.04,82610.0,201.5696,201.9634,201.5401,201.8256,82610.0
2024-11-19 11:00:00,205.02,205.13,204.79,204.83,8327.0,201.8059,201.9141,201.5795,201.6189,8327.0
2024-11-19 11:05:00,204.85,204.96,204.58,204.63,11630.0,201.6385,201.7468,201.3728,201.422,11630.0
2024-11-19 11:10:00,204.74,204.87,204.42,204.43,16738.0,201.5303,201.6582,201.2153,201.2251,16738.0
2024-11-19 11:15:00,204.48,204.65,204.43,204.48,15553.0,201.2743,201.4417,201.2251,201.2743,15553.0
2024-11-19 11:20:00,204.44,204.47,204.17,204.47,7722.0,201.235,201.2645,200.9692,201.2645,7722.0
2024-11-19 11:25:00,204.47,204.75,204.47,204.61,19053.0,201.2645,201.5401,201.2645,201.4023,19053.0
2024-11-19 11:30:00,204.48,204.62,204.36,204.41,20570.0,201.2743,201.4121,201.1562,201.2054,20570.0
2024-11-19 11:35:00,204.37,204.54,204.19,204.21,13679.0,201.1661,201.3334,200.9889,201.0086,13679.0
2024-11-19 11:40:00,204.24,204.45,204.06,204.13,10601.0,201.0381,201.2448,200.8609,200.9298,10601.0
2024-11-19 11:45:00,204.02,204.05,203.56,203.56,16296.0,200.8216,200.8511,200.3688,200.3688,16296.0
2024-11-19 11:50:00,203.59,203.66,203.2,203.22,14267.0,200.3983,200.4672,200.0144,200.0341,14267.0
2024-11-19 11:55:00,203.22,203.69,203.15,203.52,17558.0,200.0341,200.4967,199.9652,200.3294,17558.0
2024-11-19 12:00:00,203.55,203.69,203.28,203.28,10772.0,200.3589,200.4967,200.0932,200.0932,10772.0
2024-11-19 12:05:00,203.28,203.48,203.22,203.37,21504.0,200.0932,200.29,200.0341,200.1817,21504.0
2024-11-19 12:10:00,203.37,203.45,203.18,203.24,25108.0,200.1817,200.2605,199.9947,200.0538,25108.0
2024-11-19 12:15:00,203.25,203.43,203.23,203.29,20591.0,200.0636,200.2408,200.0439,200.103,20591.0
2024-11-19 12:20:00,203.3,203.43,202.96,203.21,19255.0,200.1128,200.2408,199.7782,200.0242,19255.0
2024-11-19 12:25:00,203.21,203.3,203.01,203.14,14889.0,200.0242,200.1128,199.8274,199.9553,14889.0
2024-11-19 12:30:00,203.08,203.36,203.04,203.33,19213.0,199.8963,200.1719,199.8569,200.1424,19213.0
2024-11-19 12:35:00,203.29,203.35,203.15,203.23,10056.0,200.103,200.1621,199.9652,200.0439,10056.0
2024-11-19 12:40:00,203.22,203.22,202.95,202.95,18585.0,200.0341,200.0341,199.7683,199.7683,18585.0
2024-11-19 12:45:00,202.97,203.21,202.86,202.89,17694.0,199.788,200.0242,199.6797,199.7093,17694.0
2024-11-19 12:50:00,202.9,203.39,202.82,203.39,22954.0,199.7191,200.2014,199.6404,200.2014,22954.0
2024-11-19 12:55:00,203.41,203.41,202.98,203.03,30561.0,200.2211,200.2211,199.7979,199.8471,30561.0
2024-11-19 13:00:00,203.04,203.06,202.91,202.91,9499.0,199.8569,199.8766,199.729,199.729,9499.0
2024-11-19 13:05:00,202.87,203.16,202.86,203.06,16070.0,199.6896,199.975,199.6797,199.8766,16070.0
2024-11-19 13:10:00,203.04,203.38,203.04,203.34,12701.0,199.8569,200.1916,199.8569,200.1522,12701.0
2024-11-19 13:15:00,203.34,203.46,203.18,203.25,17862.0,200.1522,200.2703,199.9947,200.0636,17862.0
2024-11-19 13:20:00,203.25,203.35,203.06,203.06,25228.0,200.0636,200.1621,199.8766,199.8766,25228.0
2024-11-19 13:25:00,203.06,203.43,203.06,203.29,34137.0,199.8766,200.2408,199.8766,200.103,34137.0
2024-11-19 13:30:00,203.22,203.24,203.06,203.22,20865.0,200.0341,200.0538,199.8766,200.0341,20865.0
2024-11-19 13:35:00,203.18,203.22,202.95,203.17,31963.0,199.9947,200.0341,199.7683,199.9849,31963.0
2024-11-19 13:40:00,203.17,203.29,203.14,203.23,17321.0,199.9849,200.103,199.9553,200.0439,17321.0
2024-11-19 13:45:00,203.23,203.57,203.22,203.39,23257.0,200.0439,200.3786,200.0341,200.2014,23257.0
2024-11-19 13:50:00,203.4,203.78,203.33,203.47,35453.0,200.2113,200.5853,200.1424,200.2802,35453.0
2024-11-19 13:55:00,203.51,203.67,203.4,203.59,25508.0,200.3195,200.477,200.2113,200.3983,25508.0
2024-11-19 14:00:00,203.5,203.67,203.27,203.33,22281.0,200.3097,200.477,200.0833,200.1424,22281.0
2024-11-19 14:05:00,203.34,203.76,203.34,203.7,17624.0,200.1522,200.5656,200.1522,200.5066,17624.0
2024-11-19 14:10:00,203.75,203.93,203.74,203.9,14664.0,200.5558,200.733,200.5459,200.7034,14664.0
2024-11-19 14:15:00,203.86,203.86,203.41,203.43,32556.0,200.6641,200.6641,200.2211,200.2408,32556.0
2024-11-19 14:20:00,203.49,203.5,203.25,203.25,20905.0,200.2999,200.3097,200.0636,200.0636,20905.0
2024-11-19 14:25:00,203.19,203.32,202.9,202.9,14760.0,200.0046,200.1325,199.7191,199.7191,14760.0
2024-11-19 14:30:00,202.92,203.07,202.79,203.04,21930.0,199.7388,199.8864,199.6108,199.8569,21930.0
2024-11-19 14:35:00,202.89,202.89,202.45,202.55,15045.0,199.7093,199.7093,199.2762,199.3746,15045.0
2024-11-19 14:40:00,202.55,202.55,202.3,202.38,22138.0,199.3746,199.3746,199.1285,199.2073,22138.0
2024-11-19 14:45:00,202.38,202.42,202.23,202.27,28873.0,199.2073,199.2466,199.0596,199.099,28873.0
2024-11-19 14:50:00,202.27,202.5,202.18,202.23,24348.0,199.099,199.3254,199.0104,199.0596,24348.0
2024-11-19 14:55:00,202.23,202.25,201.98,202.01,34239.0,199.0596,199.0793,198.8135,198.8431,34239.0
2024-11-19 15:00:00,202.01,202.1,201.81,201.92,25880.0,198.8431,198.9317,198.6462,198.7545,25880.0
2024-11-19 15:05:00,201.88,202.02,201.83,201.93,15730.0,198.7151,198.8529,198.6659,198.7643,15730.0
2024-11-19 15:10:00,201.93,202.01,201.91,201.91,28158.0,198.7643,198.8431,198.7446,198.7446,28158.0
2024-11-19 15:15:00,201.96,202.05,201.89,201.92,27598.0,198.7938,198.8824,198.7249,198.7545,27598.0
2024-11-19 15:20:00,201.94,201.96,201.58,201.58,40500.0,198.7742,198.7938,198.4198,198.4198,40500.0
2024-11-19 15:25:00,201.61,201.83,201.59,201.79,53332.0,198.4493,198.6659,198.4296,198.6265,53332.0
2024-11-19 15:30:00,201.75,201.8,201.57,201.62,23259.0,198.5871,198.6364,198.41,198.4592,23259.0
2024-11-19 15:35:00,201.63,201.87,201.59,201.59,47898.0,198.469,198.7053,198.4296,198.4296,47898.0
2024-11-19 15:40:00,201.61,201.63,201.36,201.43,53646.0,198.4493,198.469,198.2033,198.2722,53646.0
2024-11-19 15:45:00,201.43,201.76,201.33,201.75,74333.0,198.2722,198.597,198.1737,198.5871,74333.0
2024-11-19 15:50:00,201.76,201.98,201.26,201.31,114606.0,198.597,198.8135,198.1048,198.154,114606.0
2024-11-19 15:55:00,201.31,201.65,200.99,201.05,692727.0,198.154,198.4887,197.8391,197.8981,692727.0
2024-11-20 09:30:00,198.45,199.6,198.0,199.41,141591.0,195.3389,196.4708,194.8959,196.2838,141591.0
2024-11-20 09:35:00,199.32,199.46,198.09,198.15,45867.0,196.1952,196.333,194.9845,195.0436,45867.0
2024-11-20 09:40:00,198.15,198.75,198.1,198.59,37737.0,195.0436,195.6342,194.9944,195.4767,37737.0
2024-11-20 09:45:00,198.57,198.98,198.34,198.85,45025.0,195.457,195.8606,195.2306,195.7326,45025.0
2024-11-20 09:50:00,198.85,199.05,198.47,198.57,57891.0,195.7326,195.9295,195.3586,195.457,57891.0
2024-11-20 09:55:00,198.61,199.13,198.55,198.66,44166.0,195.4964,196.0082,195.4373,195.5456,44166.0
2024-11-20 10:00:00,198.69,198.89,198.44,198.74,51935.0,195.5751,195.772,195.329,195.6243,51935.0
2024-11-20 10:05:00,198.74,198.77,197.75,197.94,70219.0,195.6243,195.6539,194.6498,194.8369,70219.0
2024-11-20 10:10:00,197.93,197.95,197.52,197.67,70974.0,194.827,194.8467,194.4235,194.5711,70974.0
2024-11-20 10:15:00,197.6,197.7,197.36,197.46,50312.0,194.5022,194.6006,194.266,194.3644,50312.0
2024-11-20 10:20:00,197.36,197.46,197.01,197.38,54122.0,194.266,194.3644,193.9214,194.2856,54122.0
2024-11-20 10:25:00,197.36,197.88,197.29,197.77,38620.0,194.266,194.7778,194.1971,194.6695,38620.0
2024-11-20 10:30:00,197.82,198.57,197.72,198.47,57506.0,194.7187,195.457,194.6203,195.3586,57506.0
2024-11-20 10:35:00,198.47,198.74,198.34,198.68,37052.0,195.3586,195.6243,195.2306,195.5653,37052.0
2024-11-20 10:40:00,198.71,198.77,198.41,198.59,32855.0,195.5948,195.6539,195.2995,195.4767,32855.0
2024-11-20 10:45:00,198.64,198.84,198.52,198.68,33217.0,195.5259,195.7228,195.4078,195.5653,33217.0
2024-11-20 10:50:00,198.68,198.68,198.26,198.33,14596.0,195.5653,195.5653,195.1519,195.2208,14596.0
2024-11-20 10:55:00,198.37,198.66,198.34,198.41,23972.0,195.2601,195.5456,195.2306,195.2995,23972.0
2024-11-20 11:00:00,198.41,198.69,198.24,198.33,70295.0,195.2995,195.5751,195.1322,195.2208,70295.0
2024-11-20 11:05:00,198.28,198.54,198.05,198.48,20631.0,195.1715,195.4275,194.9451,195.3684,20631.0
2024-11-20 11:10:00,198.49,198.49,198.0,198.13,28778.0,195.3782,195.3782,194.8959,195.0239,28778.0
2024-11-20 11:15:00,198.07,198.4,197.98,198.38,14214.0,194.9648,195.2897,194.8762,195.27,14214.0
2024-11-20 11:20:00,198.38,198.47,197.96,198.08,20082.0,195.27,195.3586,194.8566,194.9747,20082.0
2024-11-20 11:25:00,198.07,198.17,197.88,198.0,28164.0,194.9648,195.0633,194.7778,194.8959,28164.0
2024-11-20 11:30:00,197.96,198.05,197.82,197.97,13986.0,194.8566,194.9451,194.7187,194.8664,13986.0
2024-11-20 11:35:00,197.97,198.25,197.77,198.16,12913.0,194.8664,195.142,194.6695,195.0534,12913.0
2024-11-20 11:40:00,198.12,198.37,198.02,198.35,35733.0,195.014,195.2601,194.9156,195.2404,35733.0
2024-11-20 11:45:00,198.43,198.68,198.2,198.67,10728.0,195.3192,195.5653,195.0928,195.5554,10728.0
2024-11-20 11:50:00,198.64,199.0,198.58,198.94,16064.0,195.5259,195.8802,195.4668,195.8212,16064.0
2024-11-20 11:55:00,199.01,199.02,198.77,198.91,8848.0,195.8901,195.8999,195.6539,195.7917,8848.0
2024-11-20 12:00:00,198.86,199.0,198.6,198.6,13836.0,195.7424,195.8802,195.4865,195.4865,13836.0
2024-11-20 12:05:00,198.6,198.67,198.39,198.43,21756.0,195.4865,195.5554,195.2798,195.3192,21756.0
2024-11-20 12:10:00,198.48,198.5,198.0,198.06,15900.0,195.3684,195.3881,194.8959,194.955,15900.0
2024-11-20 12:15:00,198.04,198.09,197.82,197.82,23357.0,194.9353,194.9845,194.7187,194.7187,23357.0
2024-11-20 12:20:00,197.79,197.86,197.59,197.85,13933.0,194.6892,194.7581,194.4924,194.7483,13933.0
2024-11-20 12:25:00,197.8,198.2,197.79,198.17,9172.0,194.6991,195.0928,194.6892,195.0633,9172.0
2024-11-20 12:30:00,198.16,198.49,198.1,198.49,35855.0,195.0534,195.3782,194.9944,195.3782,35855.0
2024-11-20 12:35:00,198.43,198.62,198.39,198.56,8619.0,195.3192,195.5062,195.2798,195.4471,8619.0
2024-11-20 12:40:00,198.62,198.62,198.35,198.35,6409.0,195.5062,195.5062,195.2404,195.2404,6409.0
2024-11-20 12:45:00,198.39,198.59,198.32,198.54,13295.0,195.2798,195.4767,195.2109,195.4275,13295.0
2024-11-20 12:50:00,198.64,198.69,198.19,198.19,5756.0,195.5259,195.5751,195.0829,195.0829,5756.0
2024-11-20 12:55:00,198.2,198.2,197.94,198.01,18193.0,195.0928,195.0928,194.8369,194.9058,18193.0
2024-11-20 13:00:00,197.99,198.23,197.99,198.02,14287.0,194.8861,195.1223,194.8861,194.9156,14287.0
2024-11-20 13:05:00,198.08,198.08,197.82,197.82,6517.0,194.9747,194.9747,194.7187,194.7187,6517.0
2024-11-20 13:10:00,197.93,197.98,197.8,197.91,4749.0,194.827,194.8762,194.6991,194.8073,4749.0
2024-11-20 13:15:00,197.91,198.01,197.71,197.71,11921.0,194.8073,194.9058,194.6105,194.6105,11921.0
2024-11-20 13:20:00,197.75,197.94,197.62,197.87,17915.0,194.6498,194.8369,194.5219,194.768,17915.0
2024-11-20 13:25:00,197.85,197.86,197.68,197.76,10942.0,194.7483,194.7581,194.5809,194.6597,10942.0
2024-11-20 13:30:00,197.68,197.71,197.29,197.29,16605.0,194.5809,194.6105,194.1971,194.1971,16605.0
2024-11-20 13:35:00,197.37,197.52,197.21,197.22,13438.0,194.2758,194.4235,194.1183,194.1282,13438.0
2024-11-20 13:40:00,197.22,197.29,197.04,197.12,26235.0,194.1282,194.1971,193.951,194.0297,26235.0
2024-11-20 13:45:00,197.07,197.12,196.92,197.03,28592.0,193.9805,194.0297,193.8329,193.9411,28592.0
2024-11-20 13:50:00,197.03,197.22,197.0,197.05,24439.0,193.9411,194.1282,193.9116,193.9608,24439.0
2024-11-20 13:55:00,197.08,197.14,196.94,197.03,36691.0,193.9903,194.0494,193.8525,193.9411,36691.0
2024-11-20 14:00:00,197.03,197.3,196.94,197.06,40596.0,193.9411,194.2069,193.8525,193.9707,40596.0
2024-11-20 14:05:00,197.09,197.1,196.84,196.91,36763.0,194.0002,194.01,193.7541,193.823,36763.0
2024-11-20 14:10:00,196.89,196.93,196.72,196.81,34082.0,193.8033,193.8427,193.636,193.7246,34082.0
2024-11-20 14:15:00,196.85,196.86,196.6,196.72,50843.0,193.764,193.7738,193.5179,193.636,50843.0
2024-11-20 14:20:00,196.72,196.86,196.71,196.75,19373.0,193.636,193.7738,193.6262,193.6655,19373.0
2024-11-20 14:25:00,196.77,196.91,196.74,196.81,34506.0,193.6852,193.823,193.6557,193.7246,34506.0
2024-11-20 14:30:00,196.83,197.07,196.74,197.04,55263.0,193.7443,193.9805,193.6557,193.951,55263.0
2024-11-20 14:35:00,197.04,197.07,196.88,196.88,66529.0,193.951,193.9805,193.7935,193.7935,66529.0
2024-11-20 14:40:00,196.92,197.23,196.9,197.07,45476.0,193.8329,194.138,193.8132,193.9805,45476.0
2024-11-20 14:45:00,197.15,197.2,197.05,197.13,43662.0,194.0593,194.1085,193.9608,194.0396,43662.0
2024-11-20 14:50:00,197.12,197.16,196.7,196.74,58720.0,194.0297,194.0691,193.6163,193.6557,58720.0
2024-11-20 14:55:00,196.74,196.85,196.64,196.72,42287.0,193.6557,193.764,193.5572,193.636,42287.0
2024-11-20 15:00:00,196.7,196.71,196.48,196.62,51564.0,193.6163,193.6262,193.3998,193.5376,51564.0
2024-11-20 15:05:00,196.63,196.74,196.49,196.57,39116.0,193.5474,193.6557,193.4096,193.4883,39116.0
2024-11-20 15:10:00,196.58,196.78,196.47,196.71,58090.0,193.4982,193.6951,193.3899,193.6262,58090.0
2024-11-20 15:15:00,196.72,196.8,196.64,196.69,27220.0,193.636,193.7147,193.5572,193.6065,27220.0
2024-11-20 15:20:00,196.71,197.27,196.68,197.23,175679.0,193.6262,194.1774,193.5966,194.138,175679.0
2024-11-20 15:25:00,197.22,197.6,197.15,197.52,64320.0,194.1282,194.5022,194.0593,194.4235,64320.0
2024-11-20 15:30:00,197.56,198.15,197.51,198.12,72892.0,194.4628,195.0436,194.4136,195.014,72892.0
2024-11-20 15:35:00,198.12,198.43,198.03,198.21,112272.0,195.014,195.3192,194.9255,195.1026,112272.0
2024-11-20 15:40:00,198.21,198.31,197.9,197.9,61305.0,195.1026,195.2011,194.7975,194.7975,61305.0
2024-11-20 15:45:00,197.94,198.32,197.93,198.15,140063.0,194.8369,195.2109,194.827,195.0436,140063.0
2024-11-20 15:50:00,198.13,198.38,198.03,198.25,146816.0,195.0239,195.27,194.9255,195.142,146816.0
2024-11-20 15:55:00,198.25,198.8,197.99,198.18,973782.0,195.142,195.6834,194.8861,195.0731,973782.0
2024-11-21 09:30:00,198.25,199.1,196.82,198.37,176866.0,195.142,195.9787,193.7344,195.2601,176866.0
2024-11-21 09:35:00,198.38,198.38,196.89,197.0,31958.0,195.27,195.27,193.8033,193.9116,31958.0
2024-11-21 09:40:00,197.08,197.28,196.06,196.38,110012.0,193.9903,194.1872,192.9863,193.3013,110012.0
2024-11-21 09:45:00,196.38,197.41,196.36,197.41,119901.0,193.3013,194.3152,193.2816,194.3152,119901.0
2024-11-21 09:50:00,197.34,197.63,196.42,196.75,132154.0,194.2463,194.5317,193.3407,193.6655,132154.0
2024-11-21 09:55:00,196.9,197.0,196.15,196.26,236836.0,193.8132,193.9116,193.0749,193.1832,236836.0
2024-11-21 10:00:00,196.38,196.77,196.0,196.43,94621.0,193.3013,193.6852,192.9273,193.3505,94621.0
2024-11-21 10:05:00,196.4,196.58,195.9,196.53,53136.0,193.321,193.4982,192.8288,193.449,53136.0
2024-11-21 10:10:00,196.58,197.55,196.35,197.42,106906.0,193.4982,194.453,193.2718,194.325,106906.0
2024-11-21 10:15:00,197.42,198.14,197.35,197.9,163922.0,194.325,195.0337,194.2561,194.7975,163922.0
2024-11-21 10:20:00,197.84,198.21,197.6,198.16,138696.0,194.7384,195.1026,194.5022,195.0534,138696.0
2024-11-21 10:25:00,198.18,198.54,197.0,197.1,118520.0,195.0731,195.4275,193.9116,194.01,118520.0
2024-11-21 10:30:00,197.03,197.03,196.57,196.68,15447.0,193.9411,193.9411,193.4883,193.5966,15447.0
2024-11-21 10:35:00,196.57,197.19,196.51,196.75,34942.0,193.4883,194.0986,193.4293,193.6655,34942.0
2024-11-21 10:40:00,196.89,197.25,196.73,196.99,56426.0,193.8033,194.1577,193.6458,193.9018,56426.0
2024-11-21 10:45:00,197.0,197.5,196.95,197.28,87135.0,193.9116,194.4038,193.8624,194.1872,87135.0
2024-11-21 10:50:00,197.3,197.54,197.09,197.4,51720.0,194.2069,194.4431,194.0002,194.3053,51720.0
2024-11-21 10:55:00,197.48,197.69,197.38,197.67,45678.0,194.3841,194.5908,194.2856,194.5711,45678.0
2024-11-21 11:00:00,197.69,197.95,197.68,197.95,47011.0,194.5908,194.8467,194.5809,194.8467,47011.0
2024-11-21 11:05:00,197.91,198.28,197.73,198.03,107973.0,194.8073,195.1715,194.6302,194.9255,107973.0
2024-11-21 11:10:00,198.03,198.25,197.86,197.97,22869.0,194.9255,195.142,194.7581,194.8664,22869.0
2024-11-21 11:15:00,197.99,198.39,197.94,198.04,74630.0,194.8861,195.2798,194.8369,194.9353,74630.0
2024-11-21 11:20:00,198.06,198.18,197.97,198.15,12872.0,194.955,195.0731,194.8664,195.0436,12872.0
2024-11-21 11:25:00,198.15,198.52,198.15,198.27,62330.0,195.0436,195.4078,195.0436,195.1617,62330.0
2024-11-21 11:30:00,198.3,198.35,198.06,198.09,42925.0,195.1912,195.2404,194.955,194.9845,42925.0
2024-11-21 11:35:00,198.15,198.26,198.0,198.16,36222.0,195.0436,195.1519,194.8959,195.0534,36222.0
2024-11-21 11:40:00,198.17,198.2,197.93,197.94,43158.0,195.0633,195.0928,194.827,194.8369,43158.0
2024-11-21 11:45:00,197.94,197.94,197.61,197.9,9285.0,194.8369,194.8369,194.512,194.7975,9285.0
2024-11-21 11:50:00,197.9,197.92,197.5,197.59,21823.0,194.7975,194.8172,194.4038,194.4924,21823.0
2024-11-21 11:55:00,197.56,197.76,197.55,197.56,39846.0,194.4628,194.6597,194.453,194.4628,39846.0
2024-11-21 12:00:00,197.61,197.64,197.44,197.47,10361.0,194.512,194.5416,194.3447,194.3742,10361.0
2024-11-21 12:05:00,197.47,197.69,197.47,197.69,26553.0,194.3742,194.5908,194.3742,194.5908,26553.0
2024-11-21 12:10:00,197.68,197.69,197.39,197.46,51951.0,194.5809,194.5908,194.2955,194.3644,51951.0
2024-11-21 12:15:00,197.5,197.5,197.38,197.45,32040.0,194.4038,194.4038,194.2856,194.3545,32040.0
2024-11-21 12:20:00,197.45,197.6,197.31,197.49,18460.0,194.3545,194.5022,194.2167,194.3939,18460.0
2024-11-21 12:25:00,197.5,197.7,197.47,197.53,79311.0,194.4038,194.6006,194.3742,194.4333,79311.0
2024-11-21 12:30:00,197.55,197.65,197.53,197.57,91551.0,194.453,194.5514,194.4333,194.4727,91551.0
2024-11-21 12:35:00,197.61,197.61,197.46,197.54,38349.0,194.512,194.512,194.3644,194.4431,38349.0
2024-11-21 12:40:00,197.58,197.81,197.57,197.68,68121.0,194.4825,194.7089,194.4727,194.5809,68121.0
2024-11-21 12:45:00,197.68,197.7,197.46,197.53,77768.0,194.5809,194.6006,194.3644,194.4333,77768.0
2024-11-21 12:50:00,197.53,198.27,197.46,198.27,62747.0,194.4333,195.1617,194.3644,195.1617,62747.0
2024-11-21 12:55:00,198.25,198.26,197.98,198.09,24110.0,195.142,195.1519,194.8762,194.9845,24110.0
2024-11-21 13:00:00,198.13,198.17,198.02,198.08,44098.0,195.0239,195.0633,194.9156,194.9747,44098.0
2024-11-21 13:05:00,198.09,198.4,198.04,198.34,62947.0,194.9845,195.2897,194.9353,195.2306,62947.0
2024-11-21 13:10:00,198.34,198.64,198.03,198.06,54829.0,195.2306,195.5259,194.9255,194.955,54829.0
2024-11-21 13:15:00,198.06,198.17,197.97,197.98,46106.0,194.955,195.0633,194.8664,194.8762,46106.0
2024-11-21 13:20:00,197.98,198.25,197.95,198.08,47822.0,194.8762,195.142,194.8467,194.9747,47822.0
2024-11-21 13:25:00,198.1,198.1,197.87,198.04,19025.0,194.9944,194.9944,194.768,194.9353,19025.0
2024-11-21 13:30:00,198.04,198.24,197.96,198.04,44755.0,194.9353,195.1322,194.8566,194.9353,44755.0
2024-11-21 13:35:00,198.04,198.24,197.91,198.2,43767.0,194.9353,195.1322,194.8073,195.0928,43767.0
2024-11-21 13:40:00,198.22,198.46,198.04,198.46,48437.0,195.1125,195.3487,194.9353,195.3487,48437.0
2024-11-21 13:45:00,198.56,198.82,198.45,198.75,9215.0,195.4471,195.7031,195.3389,195.6342,9215.0
2024-11-21 13:50:00,198.75,199.43,198.75,199.42,16104.0,195.6342,196.3035,195.6342,196.2937,16104.0
2024-11-21 13:55:00,199.43,199.92,199.43,199.87,12445.0,196.3035,196.7858,196.3035,196.7366,12445.0
2024-11-21 14:00:00,199.94,200.35,199.9,200.34,17951.0,196.8055,197.2091,196.7661,197.1992,17951.0
2024-11-21 14:05:00,200.35,200.43,199.88,199.91,19065.0,197.2091,197.2878,196.7465,196.776,19065.0
2024-11-21 14:10:00,199.91,199.91,199.38,199.5,33165.0,196.776,196.776,196.2543,196.3724,33165.0
2024-11-21 14:15:00,199.47,199.65,198.57,198.7,190760.0,196.3429,196.5201,195.457,195.585,190760.0
2024-11-21 14:20:00,198.74,198.92,198.61,198.69,64456.0,195.6243,195.8015,195.4964,195.5751,64456.0
2024-11-21 14:25:00,198.69,198.86,198.4,198.61,57507.0,195.5751,195.7424,195.2897,195.4964,57507.0
2024-11-21 14:30:00,198.61,198.68,198.23,198.56,21907.0,195.4964,195.5653,195.1223,195.4471,21907.0
2024-11-21 14:35:00,198.52,198.67,198.47,198.61,18159.0,195.4078,195.5554,195.3586,195.4964,18159.0
2024-11-21 14:40:00,198.58,198.92,198.44,198.89,115022.0,195.4668,195.8015,195.329,195.772,115022.0
2024-11-21 14:45:00,198.82,198.97,198.6,198.77,12985.0,195.7031,195.8507,195.4865,195.6539,12985.0
2024-11-21 14:50:00,198.81,198.98,198.49,198.62,13078.0,195.6932,195.8606,195.3782,195.5062,13078.0
2024-11-21 14:55:00,198.62,198.69,198.4,198.68,18611.0,195.5062,195.5751,195.2897,195.5653,18611.0
2024-11-21 15:00:00,198.76,198.89,198.56,198.75,18702.0,195.644,195.772,195.4471,195.6342,18702.0
2024-11-21 15:05:00,198.71,198.84,198.67,198.83,17191.0,195.5948,195.7228,195.5554,195.7129,17191.0
2024-11-21 15:10:00,198.83,199.01,198.71,198.75,33690.0,195.7129,195.8901,195.5948,195.6342,33690.0
2024-11-21 15:15:00,198.75,198.8,198.64,198.69,27277.0,195.6342,195.6834,195.5259,195.5751,27277.0
2024-11-21 15:20:00,198.69,198.81,198.59,198.7,28626.0,195.5751,195.6932,195.4767,195.585,28626.0
2024-11-21 15:25:00,198.65,198.7,198.51,198.51,47301.0,195.5357,195.585,195.3979,195.3979,47301.0
2024-11-21 15:30:00,198.51,198.81,198.5,198.59,60599.0,195.3979,195.6932,195.3881,195.4767,60599.0
2024-11-21 15:35:00,198.62,198.63,198.1,198.11,56380.0,195.5062,195.5161,194.9944,195.0042,56380.0
2024-11-21 15:40:00,198.11,198.27,197.86,198.27,45888.0,195.0042,195.1617,194.7581,195.1617,45888.0
2024-11-21 15:45:00,198.24,198.31,197.95,198.0,55480.0,195.1322,195.2011,194.8467,194.8959,55480.0
2024-11-21 15:50:00,198.0,198.09,197.77,198.08,97154.0,194.8959,194.9845,194.6695,194.9747,97154.0
2024-11-21 15:55:00,198.08,198.52,197.98,198.14,450598.0,194.9747,195.4078,194.8762,195.0337,450598.0
2024-11-22 09:30:00,197.77,198.11,196.5,198.02,251976.0,194.6695,195.0042,193.4194,194.9156,251976.0
2024-11-22 09:35:00,197.91,198.91,197.83,198.51,178713.0,194.8073,195.7917,194.7286,195.3979,178713.0
2024-11-22 09:40:00,198.4,198.69,197.91,198.29,62998.0,195.2897,195.5751,194.8073,195.1814,62998.0
2024-11-22 09:45:00,198.38,198.79,198.19,198.45,204563.0,195.27,195.6735,195.0829,195.3389,204563.0
2024-11-22 09:50:00,198.39,198.59,198.1,198.59,65423.0,195.2798,195.4767,194.9944,195.4767,65423.0
2024-11-22 09:55:00,198.65,198.65,198.12,198.45,68545.0,195.5357,195.5357,195.014,195.3389,68545.0
2024-11-22 10:00:00,198.44,198.51,198.11,198.18,65722.0,195.329,195.3979,195.0042,195.0731,65722.0
2024-11-22 10:05:00,198.24,198.5,197.82,197.86,40249.0,195.1322,195.3881,194.7187,194.7581,40249.0
2024-11-22 10:10:00,197.84,197.85,197.36,197.52,21114.0,194.7384,194.7483,194.266,194.4235,21114.0
2024-11-22 10:15:00,197.52,197.82,197.46,197.64,13572.0,194.4235,194.7187,194.3644,194.5416,13572.0
2024-11-22 10:20:00,197.71,198.04,197.47,197.92,14044.0,194.6105,194.9353,194.3742,194.8172,14044.0
2024-11-22 10:25:00,197.92,198.09,197.38,197.48,13084.0,194.8172,194.9845,194.2856,194.3841,13084.0
2024-11-22 10:30:00,197.48,197.67,197.4,197.59,19310.0,194.3841,194.5711,194.3053,194.4924,19310.0
2024-11-22 10:35:00,197.5,197.85,197.49,197.8,42451.0,194.4038,194.7483,194.3939,194.6991,42451.0
2024-11-22 10:40:00,197.8,197.88,197.66,197.86,25961.0,194.6991,194.7778,194.5613,194.7581,25961.0
2024-11-22 10:45:00,197.81,197.91,197.63,197.71,14693.0,194.7089,194.8073,194.5317,194.6105,14693.0
2024-11-22 10:50:00,197.71,197.77,197.61,197.65,16712.0,194.6105,194.6695,194.512,194.5514,16712.0
2024-11-22 10:55:00,197.63,197.82,197.58,197.82,37642.0,194.5317,194.7187,194.4825,194.7187,37642.0
2024-11-22 11:00:00,197.78,197.95,197.64,197.81,29692.0,194.6794,194.8467,194.5416,194.7089,29692.0
2024-11-22 11:05:00,197.88,197.93,197.45,197.45,15757.0,194.7778,194.827,194.3545,194.3545,15757.0
2024-11-22 11:10:00,197.42,197.62,197.33,197.46,13248.0,194.325,194.5219,194.2364,194.3644,13248.0
2024-11-22 11:15:00,197.49,197.51,197.06,197.11,16099.0,194.3939,194.4136,193.9707,194.0199,16099.0
2024-11-22 11:20:00,197.05,197.42,196.93,197.16,14308.0,193.9608,194.325,193.8427,194.0691,14308.0
2024-11-22 11:25:00,197.16,197.16,196.95,197.0,71715.0,194.0691,194.0691,193.8624,193.9116,71715.0
2024-11-22 11:30:00,197.0,197.15,196.95,197.06,38738.0,193.9116,194.0593,193.8624,193.9707,38738.0
2024-11-22 11:35:00,197.07,197.77,197.02,197.76,54638.0,193.9805,194.6695,193.9313,194.6597,54638.0
2024-11-22 11:40:00,197.81,198.0,197.67,197.71,26494.0,194.7089,194.8959,194.5711,194.6105,26494.0
2024-11-22 11:45:00,197.73,197.73,197.44,197.65,61582.0,194.6302,194.6302,194.3447,194.5514,61582.0
2024-11-22 11:50:00,197.68,198.12,197.68,198.0,65823.0,194.5809,195.014,194.5809,194.8959,65823.0
2024-11-22 11:55:00,198.0,198.37,197.99,198.15,58431.0,194.8959,195.2601,194.8861,195.0436,58431.0
2024-11-22 12:00:00,198.12,198.14,197.81,197.88,22396.0,195.014,195.0337,194.7089,194.7778,22396.0
2024-11-22 12:05:00,197.89,198.07,197.77,197.84,23175.0,194.7877,194.9648,194.6695,194.7384,23175.0
2024-11-22 12:10:00,197.89,198.01,197.89,197.93,26338.0,194.7877,194.9058,194.7877,194.827,26338.0
2024-11-22 12:15:00,197.98,198.0,197.66,197.66,14553.0,194.8762,194.8959,194.5613,194.5613,14553.0
2024-11-22 12:20:00,197.68,197.77,197.62,197.72,29149.0,194.5809,194.6695,194.5219,194.6203,29149.0
2024-11-22 12:25:00,197.77,197.85,197.69,197.74,29797.0,194.6695,194.7483,194.5908,194.64,29797.0
2024-11-22 12:30:00,197.74,197.76,197.52,197.66,10240.0,194.64,194.6597,194.4235,194.5613,10240.0
2024-11-22 12:35:00,197.76,197.89,197.61,197.61,32203.0,194.6597,194.7877,194.512,194.512,32203.0
2024-11-22 12:40:00,197.64,197.78,197.61,197.74,22515.0,194.5416,194.6794,194.512,194.64,22515.0
2024-11-22 12:45:00,197.69,197.78,197.65,197.72,12493.0,194.5908,194.6794,194.5514,194.6203,12493.0
2024-11-22 12:50:00,197.72,197.78,197.69,197.75,29020.0,194.6203,194.6794,194.5908,194.6498,29020.0
2024-11-22 12:55:00,197.78,197.95,197.73,197.81,57442.0,194.6794,194.8467,194.6302,194.7089,57442.0
2024-11-22 13:00:00,197.81,197.91,197.7,197.91,14037.0,194.7089,194.8073,194.6006,194.8073,14037.0
2024-11-22 13:05:00,197.88,197.9,197.63,197.68,25166.0,194.7778,194.7975,194.5317,194.5809,25166.0
2024-11-22 13:10:00,197.73,198.0,197.64,197.98,43980.0,194.6302,194.8959,194.5416,194.8762,43980.0
2024-11-22 13:15:00,198.01,198.26,198.01,198.09,30485.0,194.9058,195.1519,194.9058,194.9845,30485.0
2024-11-22 13:20:00,198.09,198.58,198.07,198.44,85172.0,194.9845,195.4668,194.9648,195.329,85172.0
2024-11-22 13:25:00,198.45,198.55,198.22,198.28,21761.0,195.3389,195.4373,195.1125,195.1715,21761.0
2024-11-22 13:30:00,198.32,198.38,198.22,198.25,24701.0,195.2109,195.27,195.1125,195.142,24701.0
2024-11-22 13:35:00,198.18,198.19,198.0,198.02,31308.0,195.0731,195.0829,194.8959,194.9156,31308.0
2024-11-22 13:40:00,197.98,198.04,197.89,198.03,11064.0,194.8762,194.9353,194.7877,194.9255,11064.0
2024-11-22 13:45:00,198.02,198.15,197.97,198.0,20176.0,194.9156,195.0436,194.8664,194.8959,20176.0
2024-11-22 13:50:00,198.0,198.03,197.84,198.0,14013.0,194.8959,194.9255,194.7384,194.8959,14013.0
2024-11-22 13:55:00,197.97,198.28,197.94,198.03,28429.0,194.8664,195.1715,194.8369,194.9255,28429.0
2024-11-22 14:00:00,198.03,198.08,197.96,198.03,16617.0,194.9255,194.9747,194.8566,194.9255,16617.0
2024-11-22 14:05:00,198.03,198.21,197.96,198.18,82197.0,194.9255,195.1026,194.8566,195.0731,82197.0
2024-11-22 14:10:00,198.21,198.3,198.05,198.11,9810.0,195.1026,195.1912,194.9451,195.0042,9810.0
2024-11-22 14:15:00,198.14,198.16,197.92,198.0,8430.0,195.0337,195.0534,194.8172,194.8959,8430.0
2024-11-22 14:20:00,198.06,198.19,197.95,198.04,9469.0,194.955,195.0829,194.8467,194.9353,9469.0
2024-11-22 14:25:00,198.03,198.1,198.01,198.1,26871.0,194.9255,194.9944,194.9058,194.9944,26871.0
2024-11-22 14:30:00,198.1,198.53,198.09,198.33,143286.0,194.9944,195.4176,194.9845,195.2208,143286.0
2024-11-22 14:35:00,198.34,198.35,198.13,198.17,32837.0,195.2306,195.2404,195.0239,195.0633,32837.0
2024-11-22 14:40:00,198.17,198.2,198.0,198.08,16575.0,195.0633,195.0928,194.8959,194.9747,16575.0
2024-11-22 14:45:00,198.09,198.38,197.98,198.35,49410.0,194.9845,195.27,194.8762,195.2404,49410.0
2024-11-22 14:50:00,198.34,198.42,198.0,198.0,32980.0,195.2306,195.3093,194.8959,194.8959,32980.0
2024-11-22 14:55:00,198.08,198.2,198.04,198.09,26602.0,194.9747,195.0928,194.9353,194.9845,26602.0
2024-11-22 15:00:00,198.09,198.1,197.75,197.96,22662.0,194.9845,194.9944,194.6498,194.8566,22662.0
2024-11-22 15:05:00,197.97,198.06,197.93,197.93,25826.0,194.8664,194.955,194.827,194.827,25826.0
2024-11-22 15:10:00,197.96,198.05,197.81,198.01,14004.0,194.8566,194.9451,194.7089,194.9058,14004.0
2024-11-22 15:15:00,198.0,198.07,197.93,197.96,13486.0,194.8959,194.9648,194.827,194.8566,13486.0
2024-11-22 15:20:00,197.95,197.98,197.84,197.94,11893.0,194.8467,194.8762,194.7384,194.8369,11893.0
2024-11-22 15:25:00,197.91,197.95,197.72,197.84,19815.0,194.8073,194.8467,194.6203,194.7384,19815.0
2024-11-22 15:30:00,197.85,198.02,197.8,197.91,15196.0,194.7483,194.9156,194.6991,194.8073,15196.0
2024-11-22 15:35:00,197.93,198.0,197.74,197.83,54084.0,194.827,194.8959,194.64,194.7286,54084.0
2024-11-22 15:40:00,197.81,197.9,197.75,197.79,28451.0,194.7089,194.7975,194.6498,194.6892,28451.0
2024-11-22 15:45:00,197.84,197.94,197.77,197.78,44807.0,194.7384,194.8369,194.6695,194.6794,44807.0
2024-11-22 15:50:00,197.77,198.21,197.73,198.15,186359.0,194.6695,195.1026,194.6302,195.0436,186359.0
2024-11-22 15:55:00,198.16,198.71,197.95,197.97,526467.0,195.0534,195.5948,194.8467,194.8664,526467.0
2024-11-25 09:30:00,201.78,202.13,199.96,201.58,195727.0,198.6167,198.9612,196.8252,198.4198,195727.0
2024-11-25 09:35:00,201.64,203.4,201.64,203.39,99218.0,198.4789,200.2113,198.4789,200.2014,99218.0
2024-11-25 09:40:00,203.32,203.64,202.95,203.06,76638.0,200.1325,200.4475,199.7683,199.8766,76638.0
2024-11-25 09:45:00,203.07,203.69,202.62,202.69,82606.0,199.8864,200.4967,199.4435,199.5124,82606.0
2024-11-25 09:50:00,202.62,202.92,202.25,202.26,21918.0,199.4435,199.7388,199.0793,199.0891,21918.0
2024-11-25 09:55:00,202.31,202.83,202.05,202.63,40424.0,199.1384,199.6502,198.8824,199.4533,40424.0
2024-11-25 10:00:00,202.54,202.71,201.91,202.01,48957.0,199.3648,199.5321,198.7446,198.8431,48957.0
2024-11-25 10:05:00,202.01,202.59,202.0,202.24,60028.0,198.8431,199.414,198.8332,199.0695,60028.0
2024-11-25 10:10:00,202.27,202.36,201.89,202.18,53829.0,199.099,199.1876,198.7249,199.0104,53829.0
2024-11-25 10:15:00,202.08,202.55,202.08,202.53,31297.0,198.912,199.3746,198.912,199.3549,31297.0
2024-11-25 10:20:00,202.53,203.39,202.53,203.19,64138.0,199.3549,200.2014,199.3549,200.0046,64138.0
2024-11-25 10:25:00,203.27,203.84,203.14,203.84,35195.0,200.0833,200.6444,199.9553,200.6444,35195.0
2024-11-25 10:30:00,203.87,204.14,203.54,203.84,17619.0,200.6739,200.9397,200.3491,200.6444,17619.0
2024-11-25 10:35:00,203.77,203.93,203.58,203.71,39399.0,200.5755,200.733,200.3884,200.5164,39399.0
2024-11-25 10:40:00,203.72,203.95,203.71,203.84,20000.0,200.5263,200.7526,200.5164,200.6444,20000.0
2024-11-25 10:45:00,203.77,203.77,203.28,203.37,16934.0,200.5755,200.5755,200.0932,200.1817,16934.0
2024-11-25 10:50:00,203.42,203.52,203.26,203.31,10032.0,200.231,200.3294,200.0735,200.1227,10032.0
2024-11-25 10:55:00,203.36,203.41,203.09,203.37,14058.0,200.1719,200.2211,199.9061,200.1817,14058.0
2024-11-25 11:00:00,203.38,203.83,203.36,203.73,30809.0,200.1916,200.6345,200.1719,200.5361,30809.0
2024-11-25 11:05:00,203.64,203.79,203.42,203.59,18750.0,200.4475,200.5952,200.231,200.3983,18750.0
2024-11-25 11:10:00,203.59,204.02,203.58,203.86,28348.0,200.3983,200.8216,200.3884,200.6641,28348.0
2024-11-25 11:15:00,203.83,203.83,203.53,203.57,24883.0,200.6345,200.6345,200.3392,200.3786,24883.0
2024-11-25 11:20:00,203.51,203.58,203.4,203.53,20990.0,200.3195,200.3884,200.2113,200.3392,20990.0
2024-11-25 11:25:00,203.51,203.66,203.46,203.47,45145.0,200.3195,200.4672,200.2703,200.2802,45145.0
2024-11-25 11:30:00,203.47,203.53,203.29,203.32,16926.0,200.2802,200.3392,200.103,200.1325,16926.0
2024-11-25 11:35:00,203.26,203.42,203.12,203.16,16922.0,200.0735,200.231,199.9357,199.975,16922.0
2024-11-25 11:40:00,203.16,203.18,202.85,202.89,13836.0,199.975,199.9947,199.6699,199.7093,13836.0
2024-11-25 11:45:00,202.88,203.33,202.76,203.17,9394.0,199.6994,200.1424,199.5813,199.9849,9394.0
2024-11-25 11:50:00,203.23,203.45,203.23,203.42,5883.0,200.0439,200.2605,200.0439,200.231,5883.0
2024-11-25 11:55:00,203.43,203.62,203.43,203.52,23830.0,200.2408,200.4278,200.2408,200.3294,23830.0
2024-11-25 12:00:00,203.55,203.57,203.3,203.51,22857.0,200.3589,200.3786,200.1128,200.3195,22857.0
2024-11-25 12:05:00,203.51,203.78,203.5,203.51,41181.0,200.3195,200.5853,200.3097,200.3195,41181.0
2024-11-25 12:10:00,203.52,203.53,203.21,203.41,15688.0,200.3294,200.3392,200.0242,200.2211,15688.0
2024-11-25 12:15:00,203.41,203.52,203.27,203.28,16589.0,200.2211,200.3294,200.0833,200.0932,16589.0
2024-11-25 12:20:00,203.34,203.36,203.07,203.26,8101.0,200.1522,200.1719,199.8864,200.0735,8101.0
2024-11-25 12:25:00,203.35,203.43,203.03,203.17,11207.0,200.1621,200.2408,199.8471,199.9849,11207.0
2024-11-25 12:30:00,203.11,203.21,202.9,203.11,9745.0,199.9258,200.0242,199.7191,199.9258,9745.0
2024-11-25 12:35:00,203.08,203.18,202.61,202.67,58881.0,199.8963,199.9947,199.4337,199.4927,58881.0
2024-11-25 12:40:00,202.59,202.79,202.06,202.15,26789.0,199.414,199.6108,198.8923,198.9809,26789.0
2024-11-25 12:45:00,202.22,202.23,201.77,201.81,13810.0,199.0498,199.0596,198.6068,198.6462,13810.0
2024-11-25 12:50:00,201.86,202.36,201.85,202.16,18250.0,198.6954,199.1876,198.6856,198.9907,18250.0
2024-11-25 12:55:00,202.1,202.13,201.88,201.93,14525.0,198.9317,198.9612,198.7151,198.7643,14525.0
2024-11-25 13:00:00,201.91,202.01,201.78,201.78,9680.0,198.7446,198.8431,198.6167,198.6167,9680.0
2024-11-25 13:05:00,201.75,201.8,201.52,201.61,16621.0,198.5871,198.6364,198.3607,198.4493,16621.0
2024-11-25 13:10:00,201.65,201.83,201.59,201.72,11430.0,198.4887,198.6659,198.4296,198.5576,11430.0
2024-11-25 13:15:00,201.7,201.93,201.6,201.78,12210.0,198.5379,198.7643,198.4395,198.6167,12210.0
2024-11-25 13:20:00,201.87,202.2,201.75,202.16,15445.0,198.7053,199.0301,198.5871,198.9907,15445.0
2024-11-25 13:25:00,202.2,202.27,202.07,202.24,27183.0,199.0301,199.099,198.9021,199.0695,27183.0
2024-11-25 13:30:00,202.24,202.52,202.1,202.47,26871.0,199.0695,199.3451,198.9317,199.2958,26871.0
2024-11-25 13:35:00,202.47,202.47,202.14,202.16,34837.0,199.2958,199.2958,198.971,198.9907,34837.0
2024-11-25 13:40:00,202.19,202.25,202.04,202.11,40643.0,199.0202,199.0793,198.8726,198.9415,40643.0
2024-11-25 13:45:00,202.07,202.17,201.88,201.92,48151.0,198.9021,199.0006,198.7151,198.7545,48151.0
2024-11-25 13:50:00,201.96,202.28,201.89,201.89,12125.0,198.7938,199.1088,198.7249,198.7249,12125.0
2024-11-25 13:55:00,201.96,202.12,201.95,201.95,11054.0,198.7938,198.9513,198.784,198.784,11054.0
2024-11-25 14:00:00,202.0,202.3,201.87,202.3,8526.0,198.8332,199.1285,198.7053,199.1285,8526.0
2024-11-25 14:05:00,202.3,202.43,202.15,202.39,13687.0,199.1285,199.2565,198.9809,199.2171,13687.0
2024-11-25 14:10:00,202.45,202.56,202.3,202.55,11554.0,199.2762,199.3844,199.1285,199.3746,11554.0
2024-11-25 14:15:00,202.48,202.58,202.41,202.54,8084.0,199.3057,199.4041,199.2368,199.3648,8084.0
2024-11-25 14:20:00,202.52,202.52,202.17,202.29,10659.0,199.3451,199.3451,199.0006,199.1187,10659.0
2024-11-25 14:25:00,202.25,202.45,202.21,202.44,7128.0,199.0793,199.2762,199.0399,199.2663,7128.0
2024-11-25 14:30:00,202.42,202.47,202.24,202.3,11047.0,199.2466,199.2958,199.0695,199.1285,11047.0
2024-11-25 14:35:00,202.3,202.38,202.25,202.25,13010.0,199.1285,199.2073,199.0793,199.0793,13010.0
2024-11-25 14:40:00,202.24,202.44,202.1,202.44,22894.0,199.0695,199.2663,198.9317,199.2663,22894.0
2024-11-25 14:45:00,202.45,202.75,202.4,202.72,11541.0,199.2762,199.5715,199.2269,199.5419,11541.0
2024-11-25 14:50:00,202.72,202.9,202.72,202.9,6216.0,199.5419,199.7191,199.5419,199.7191,6216.0
2024-11-25 14:55:00,202.91,202.94,202.7,202.74,14430.0,199.729,199.7585,199.5222,199.5616,14430.0
2024-11-25 15:00:00,202.77,202.9,202.69,202.87,16580.0,199.5911,199.7191,199.5124,199.6896,16580.0
2024-11-25 15:05:00,202.88,203.04,202.74,203.04,19429.0,199.6994,199.8569,199.5616,199.8569,19429.0
2024-11-25 15:10:00,203.04,203.08,202.8,202.86,18751.0,199.8569,199.8963,199.6207,199.6797,18751.0
2024-11-25 15:15:00,202.84,202.97,202.72,202.73,20446.0,199.66,199.788,199.5419,199.5518,20446.0
2024-11-25 15:20:00,202.72,202.96,202.67,202.76,27499.0,199.5419,199.7782,199.4927,199.5813,27499.0
2024-11-25 15:25:00,202.76,202.82,202.55,202.76,17183.0,199.5813,199.6404,199.3746,199.5813,17183.0
2024-11-25 15:30:00,202.77,202.79,202.66,202.71,23977.0,199.5911,199.6108,199.4829,199.5321,23977.0
2024-11-25 15:35:00,202.75,202.75,202.32,202.4,24554.0,199.5715,199.5715,199.1482,199.2269,24554.0
2024-11-25 15:40:00,202.39,202.71,202.39,202.71,59091.0,199.2171,199.5321,199.2171,199.5321,59091.0
2024-11-25 15:45:00,202.73,202.94,202.6,202.93,52135.0,199.5518,199.7585,199.4238,199.7486,52135.0
2024-11-25 15:50:00,202.9,202.91,201.81,202.35,192065.0,199.7191,199.729,198.6462,199.1777,192065.0
2024-11-25 15:55:00,202.26,203.25,202.25,202.99,410160.0,199.0891,200.0636,199.0793,199.8077,410160.0
2024-11-26 09:30:00,205.97,206.91,205.2,205.36,146875.0,202.741,203.6662,201.9831,202.1405,146875.0
2024-11-26 09:35:00,205.48,205.55,204.6,204.84,47506.0,202.2587,202.3276,201.3925,201.6287,47506.0
2024-11-26 09:40:00,204.98,205.11,204.16,204.55,62784.0,201.7665,201.8945,200.9594,201.3432,62784.0
2024-11-26 09:45:00,204.62,204.74,204.16,204.65,24677.0,201.4121,201.5303,200.9594,201.4417,24677.0
2024-11-26 09:50:00,204.69,205.07,204.3,204.38,83410.0,201.481,201.8551,201.0972,201.1759,83410.0
2024-11-26 09:55:00,204.36,204.53,203.15,203.25,41725.0,201.1562,201.3236,199.9652,200.0636,41725.0
2024-11-26 10:00:00,203.32,203.98,202.96,203.7,52575.0,200.1325,200.7822,199.7782,200.5066,52575.0
2024-11-26 10:05:00,203.67,203.95,203.47,203.82,33415.0,200.477,200.7526,200.2802,200.6247,33415.0
2024-11-26 10:10:00,203.78,203.86,203.12,203.38,60365.0,200.5853,200.6641,199.9357,200.1916,60365.0
2024-11-26 10:15:00,203.34,203.34,202.76,202.86,38024.0,200.1522,200.1522,199.5813,199.6797,38024.0
2024-11-26 10:20:00,202.86,203.01,202.32,202.33,30102.0,199.6797,199.8274,199.1482,199.158,30102.0
2024-11-26 10:25:00,202.3,202.3,201.81,201.96,10293.0,199.1285,199.1285,198.6462,198.7938,10293.0
2024-11-26 10:30:00,201.9,202.01,201.41,201.53,14495.0,198.7348,198.8431,198.2525,198.3706,14495.0
2024-11-26 10:35:00,201.52,201.94,201.45,201.9,20973.0,198.3607,198.7742,198.2918,198.7348,20973.0
2024-11-26 10:40:00,201.94,202.1,201.77,201.86,18457.0,198.7742,198.9317,198.6068,198.6954,18457.0
2024-11-26 10:45:00,201.89,202.05,201.59,201.65,20448.0,198.7249,198.8824,198.4296,198.4887,20448.0
2024-11-26 10:50:00,201.65,201.65,201.2,201.2,10240.0,198.4887,198.4887,198.0458,198.0458,10240.0
2024-11-26 10:55:00,201.14,201.54,201.14,201.19,11390.0,197.9867,198.3804,197.9867,198.0359,11390.0
2024-11-26 11:00:00,201.28,201.5,201.08,201.19,13796.0,198.1245,198.3411,197.9276,198.0359,13796.0
2024-11-26 11:05:00,201.16,201.24,200.63,200.69,9993.0,198.0064,198.0851,197.4847,197.5438,9993.0
2024-11-26 11:10:00,200.69,200.8,200.53,200.53,14432.0,197.5438,197.652,197.3863,197.3863,14432.0
2024-11-26 11:15:00,200.57,200.7,200.47,200.59,15203.0,197.4256,197.5536,197.3272,197.4453,15203.0
2024-11-26 11:20:00,200.58,200.63,200.19,200.19,17828.0,197.4355,197.4847,197.0516,197.0516,17828.0
2024-11-26 11:25:00,200.23,200.52,200.18,200.44,9847.0,197.091,197.3764,197.0418,197.2977,9847.0
2024-11-26 11:30:00,200.44,200.57,200.31,200.57,34147.0,197.2977,197.4256,197.1697,197.4256,34147.0
2024-11-26 11:35:00,200.53,200.56,200.13,200.3,21560.0,197.3863,197.4158,196.9925,197.1599,21560.0
2024-11-26 11:40:00,200.19,200.34,199.81,199.87,16473.0,197.0516,197.1992,196.6776,196.7366,16473.0
2024-11-26 11:45:00,199.82,199.85,199.42,199.54,11336.0,196.6874,196.7169,196.2937,196.4118,11336.0
2024-11-26 11:50:00,199.55,199.79,199.49,199.75,11371.0,196.4216,196.6579,196.3626,196.6185,11371.0
2024-11-26 11:55:00,199.7,199.97,199.7,199.82,33148.0,196.5693,196.835,196.5693,196.6874,33148.0
2024-11-26 12:00:00,199.79,199.95,199.68,199.77,15814.0,196.6579,196.8154,196.5496,196.6382,15814.0
2024-11-26 12:05:00,199.77,199.78,199.45,199.49,19283.0,196.6382,196.648,196.3232,196.3626,19283.0
2024-11-26 12:10:00,199.56,199.6,199.26,199.39,11252.0,196.4315,196.4708,196.1362,196.2641,11252.0
2024-11-26 12:15:00,199.38,199.38,199.15,199.27,7346.0,196.2543,196.2543,196.0279,196.146,7346.0
2024-11-26 12:20:00,199.27,199.6,199.21,199.49,18289.0,196.146,196.4708,196.087,196.3626,18289.0
2024-11-26 12:25:00,199.48,199.75,199.48,199.64,9716.0,196.3527,196.6185,196.3527,196.5102,9716.0
2024-11-26 12:30:00,199.64,199.76,199.49,199.59,19132.0,196.5102,196.6283,196.3626,196.461,19132.0
2024-11-26 12:35:00,199.6,199.78,199.59,199.78,5350.0,196.4708,196.648,196.461,196.648,5350.0
2024-11-26 12:40:00,199.82,200.13,199.82,200.1,9017.0,196.6874,196.9925,196.6874,196.963,9017.0
2024-11-26 12:45:00,200.1,200.12,199.86,199.86,12191.0,196.963,196.9827,196.7268,196.7268,12191.0
2024-11-26 12:50:00,199.87,200.07,199.86,199.89,8547.0,196.7366,196.9335,196.7268,196.7563,8547.0
2024-11-26 12:55:00,199.9,200.07,199.85,199.95,8701.0,196.7661,196.9335,196.7169,196.8154,8701.0
2024-11-26 13:00:00,199.96,199.98,199.79,199.85,12204.0,196.8252,196.8449,196.6579,196.7169,12204.0
2024-11-26 13:05:00,199.82,200.29,199.8,200.23,20217.0,196.6874,197.15,196.6677,197.091,20217.0
2024-11-26 13:10:00,200.26,200.6,200.24,200.59,48794.0,197.1205,197.4552,197.1008,197.4453,48794.0
2024-11-26 13:15:00,200.65,200.92,200.61,200.65,19945.0,197.5044,197.7701,197.465,197.5044,19945.0
2024-11-26 13:20:00,200.61,201.22,200.57,200.93,12432.0,197.465,198.0654,197.4256,197.78,12432.0
2024-11-26 13:25:00,200.89,200.96,200.77,200.82,14508.0,197.7406,197.8095,197.6225,197.6717,14508.0
2024-11-26 13:30:00,200.85,200.87,200.67,200.8,17999.0,197.7012,197.7209,197.5241,197.652,17999.0
2024-11-26 13:35:00,200.75,200.75,200.44,200.51,20462.0,197.6028,197.6028,197.2977,197.3666,20462.0
2024-11-26 13:40:00,200.49,201.02,200.47,200.87,30556.0,197.3469,197.8686,197.3272,197.7209,30556.0
2024-11-26 13:45:00,200.94,200.98,200.75,200.78,16505.0,197.7898,197.8292,197.6028,197.6323,16505.0
2024-11-26 13:50:00,200.8,200.8,200.57,200.64,18035.0,197.652,197.652,197.4256,197.4945,18035.0
2024-11-26 13:55:00,200.64,200.91,200.63,200.87,8708.0,197.4945,197.7603,197.4847,197.7209,8708.0
2024-11-26 14:00:00,200.89,201.07,200.79,201.05,15221.0,197.7406,197.9178,197.6422,197.8981,15221.0
2024-11-26 14:05:00,201.0,201.05,200.6,200.66,14862.0,197.8489,197.8981,197.4552,197.5142,14862.0
2024-11-26 14:10:00,200.6,200.74,200.56,200.67,16680.0,197.4552,197.593,197.4158,197.5241,16680.0
2024-11-26 14:15:00,200.67,200.7,200.37,200.37,21323.0,197.5241,197.5536,197.2288,197.2288,21323.0
2024-11-26 14:20:00,200.42,200.54,200.24,200.29,11599.0,197.278,197.3961,197.1008,197.15,11599.0
2024-11-26 14:25:00,200.28,200.28,200.08,200.17,9641.0,197.1402,197.1402,196.9433,197.0319,9641.0
2024-11-26 14:30:00,200.09,200.38,199.99,200.27,15462.0,196.9532,197.2386,196.8547,197.1303,15462.0
2024-11-26 14:35:00,200.22,200.33,200.14,200.2,15108.0,197.0811,197.1894,197.0024,197.0614,15108.0
2024-11-26 14:40:00,200.16,200.24,200.02,200.08,17293.0,197.0221,197.1008,196.8843,196.9433,17293.0
2024-11-26 14:45:00,200.11,200.35,200.08,200.27,8922.0,196.9728,197.2091,196.9433,197.1303,8922.0
2024-11-26 14:50:00,200.27,200.37,200.17,200.21,8592.0,197.1303,197.2288,197.0319,197.0713,8592.0
2024-11-26 14:55:00,200.21,200.21,199.93,200.02,13957.0,197.0713,197.0713,196.7957,196.8843,13957.0
2024-11-26 15:00:00,199.96,200.22,199.95,200.02,11947.0,196.8252,197.0811,196.8154,196.8843,11947.0
2024-11-26 15:05:00,200.02,200.02,199.89,199.91,13467.0,196.8843,196.8843,196.7563,196.776,13467.0
2024-11-26 15:10:00,199.93,200.0,199.65,199.68,67751.0,196.7957,196.8646,196.5201,196.5496,67751.0
2024-11-26 15:15:00,199.66,199.85,199.66,199.78,27167.0,196.5299,196.7169,196.5299,196.648,27167.0
2024-11-26 15:20:00,199.8,199.8,199.57,199.79,21033.0,196.6677,196.6677,196.4413,196.6579,21033.0
2024-11-26 15:25:00,199.79,199.98,199.79,199.97,19062.0,196.6579,196.8449,196.6579,196.835,19062.0
2024-11-26 15:30:00,199.93,200.26,199.93,200.22,21528.0,196.7957,197.1205,196.7957,197.0811,21528.0
2024-11-26 15:35:00,200.24,200.34,200.09,200.3,19201.0,197.1008,197.1992,196.9532,197.1599,19201.0
2024-11-26 15:40:00,200.3,200.45,200.26,200.38,27397.0,197.1599,197.3075,197.1205,197.2386,27397.0
2024-11-26 15:45:00,200.36,200.36,199.93,200.0,76785.0,197.2189,197.2189,196.7957,196.8646,76785.0
2024-11-26 15:50:00,200.0,200.88,200.0,200.66,139211.0,196.8646,197.7308,196.8646,197.5142,139211.0
2024-11-26 15:55:00,200.61,201.18,200.61,200.95,314952.0,197.465,198.0261,197.465,197.7997,314952.0
2024-11-27 09:30:00,200.64,201.42,199.81,200.36,78628.0,197.4945,198.2623,196.6776,197.2189,78628.0
2024-11-27 09:35:00,200.27,200.73,200.01,200.5,25901.0,197.1303,197.5831,196.8744,197.3567,25901.0
2024-11-27 09:40:00,200.52,200.92,200.52,200.6,19170.0,197.3764,197.7701,197.3764,197.4552,19170.0
2024-11-27 09:45:00,200.68,200.92,200.64,200.72,23389.0,197.5339,197.7701,197.4945,197.5733,23389.0
2024-11-27 09:50:00,200.8,200.8,200.1,200.11,10001.0,197.652,197.652,196.963,196.9728,10001.0
2024-11-27 09:55:00,200.08,200.21,199.67,199.7,14514.0,196.9433,197.0713,196.5397,196.5693,14514.0
2024-11-27 10:00:00,199.69,199.72,199.0,199.0,18270.0,196.5594,196.589,195.8802,195.8802,18270.0
2024-11-27 10:05:00,199.08,199.25,198.96,199.0,20483.0,195.959,196.1263,195.8409,195.8802,20483.0
2024-11-27 10:10:00,198.97,199.07,198.57,198.61,9779.0,195.8507,195.9492,195.457,195.4964,9779.0
2024-11-27 10:15:00,198.63,198.66,198.13,198.14,31687.0,195.5161,195.5456,195.0239,195.0337,31687.0
2024-11-27 10:20:00,198.0,198.48,198.0,198.17,24945.0,194.8959,195.3684,194.8959,195.0633,24945.0
2024-11-27 10:25:00,198.24,198.5,198.14,198.22,30996.0,195.1322,195.3881,195.0337,195.1125,30996.0
2024-11-27 10:30:00,198.24,198.56,198.07,198.53,32407.0,195.1322,195.4471,194.9648,195.4176,32407.0
2024-11-27 10:35:00,198.54,198.54,198.07,198.2,20184.0,195.4275,195.4275,194.9648,195.0928,20184.0
2024-11-27 10:40:00,198.26,198.84,198.26,198.75,55543.0,195.1519,195.7228,195.1519,195.6342,55543.0
2024-11-27 10:45:00,198.75,199.17,198.75,198.84,23005.0,195.6342,196.0476,195.6342,195.7228,23005.0
2024-11-27 10:50:00,198.83,198.95,198.72,198.92,11890.0,195.7129,195.831,195.6046,195.8015,11890.0
2024-11-27 10:55:00,198.91,199.17,198.82,199.0,17471.0,195.7917,196.0476,195.7031,195.8802,17471.0
2024-11-27 11:00:00,198.97,199.08,198.44,198.66,8475.0,195.8507,195.959,195.329,195.5456,8475.0
2024-11-27 11:05:00,198.55,199.31,198.43,199.3,16776.0,195.4373,196.1854,195.3192,196.1755,16776.0
2024-11-27 11:10:00,199.28,199.29,198.67,198.91,33336.0,196.1559,196.1657,195.5554,195.7917,33336.0
2024-11-27 11:15:00,198.91,198.97,198.62,198.62,15337.0,195.7917,195.8507,195.5062,195.5062,15337.0
2024-11-27 11:20:00,198.75,198.78,198.58,198.62,23094.0,195.6342,195.6637,195.4668,195.5062,23094.0
2024-11-27 11:25:00,198.62,198.77,198.55,198.66,25604.0,195.5062,195.6539,195.4373,195.5456,25604.0
2024-11-27 11:30:00,198.61,198.73,198.44,198.73,19627.0,195.4964,195.6145,195.329,195.6145,19627.0
2024-11-27 11:35:00,198.75,198.86,198.57,198.61,17661.0,195.6342,195.7424,195.457,195.4964,17661.0
2024-11-27 11:40:00,198.61,198.73,198.45,198.47,11762.0,195.4964,195.6145,195.3389,195.3586,11762.0
2024-11-27 11:45:00,198.4,198.48,198.15,198.18,7634.0,195.2897,195.3684,195.0436,195.0731,7634.0
2024-11-27 11:50:00,198.22,198.32,198.11,198.21,28184.0,195.1125,195.2109,195.0042,195.1026,28184.0
2024-11-27 11:55:00,198.24,198.24,198.1,198.12,11694.0,195.1322,195.1322,194.9944,195.014,11694.0
2024-11-27 12:00:00,198.12,198.18,197.88,198.11,14425.0,195.014,195.0731,194.7778,195.0042,14425.0
2024-11-27 12:05:00,198.11,198.11,197.81,197.92,22412.0,195.0042,195.0042,194.7089,194.8172,22412.0
2024-11-27 12:10:00,197.9,198.1,197.89,198.0,14244.0,194.7975,194.9944,194.7877,194.8959,14244.0
2024-11-27 12:15:00,198.0,198.13,197.91,198.09,29068.0,194.8959,195.0239,194.8073,194.9845,29068.0
2024-11-27 12:20:00,198.03,198.1,197.93,198.01,12763.0,194.9255,194.9944,194.827,194.9058,12763.0
2024-11-27 12:25:00,198.01,198.06,197.75,197.9,17838.0,194.9058,194.955,194.6498,194.7975,17838.0
2024-11-27 12:30:00,197.89,197.95,197.67,197.92,9176.0,194.7877,194.8467,194.5711,194.8172,9176.0
2024-11-27 12:35:00,197.92,198.07,197.88,197.96,14065.0,194.8172,194.9648,194.7778,194.8566,14065.0
2024-11-27 12:40:00,197.98,198.09,197.66,197.66,16097.0,194.8762,194.9845,194.5613,194.5613,16097.0
2024-11-27 12:45:00,197.65,197.9,197.65,197.9,6056.0,194.5514,194.7975,194.5514,194.7975,6056.0
2024-11-27 12:50:00,197.93,198.04,197.8,197.97,11731.0,194.827,194.9353,194.6991,194.8664,11731.0
2024-11-27 12:55:00,197.93,198.06,197.92,198.0,10465.0,194.827,194.955,194.8172,194.8959,10465.0
2024-11-27 13:00:00,197.96,198.03,197.88,198.03,18508.0,194.8566,194.9255,194.7778,194.9255,18508.0
2024-11-27 13:05:00,198.03,198.08,197.96,198.08,23162.0,194.9255,194.9747,194.8566,194.9747,23162.0
2024-11-27 13:10:00,198.09,198.28,198.08,198.28,35636.0,194.9845,195.1715,194.9747,195.1715,35636.0
2024-11-27 13:15:00,198.28,198.61,198.25,198.55,17644.0,195.1715,195.4964,195.142,195.4373,17644.0
2024-11-27 13:20:00,198.55,198.61,198.48,198.53,7935.0,195.4373,195.4964,195.3684,195.4176,7935.0
2024-11-27 13:25:00,198.57,198.6,198.38,198.46,16816.0,195.457,195.4865,195.27,195.3487,16816.0
2024-11-27 13:30:00,198.45,198.59,198.37,198.55,22572.0,195.3389,195.4767,195.2601,195.4373,22572.0
2024-11-27 13:35:00,198.55,198.89,198.54,198.84,16556.0,195.4373,195.772,195.4275,195.7228,16556.0
2024-11-27 13:40:00,198.88,198.97,198.56,198.57,28287.0,195.7621,195.8507,195.4471,195.457,28287.0
2024-11-27 13:45:00,198.58,198.69,198.44,198.46,33646.0,195.4668,195.5751,195.329,195.3487,33646.0
2024-11-27 13:50:00,198.45,198.65,198.42,198.64,33582.0,195.3389,195.5357,195.3093,195.5259,33582.0
2024-11-27 13:55:00,198.65,199.24,198.61,199.19,24206.0,195.5357,196.1165,195.4964,196.0673,24206.0
2024-11-27 14:00:00,199.2,199.6,199.05,199.5,28543.0,196.0771,196.4708,195.9295,196.3724,28543.0
2024-11-27 14:05:00,199.43,199.5,198.96,198.96,19678.0,196.3035,196.3724,195.8409,195.8409,19678.0
2024-11-27 14:10:00,198.96,199.19,198.94,199.13,25606.0,195.8409,196.0673,195.8212,196.0082,25606.0
2024-11-27 14:15:00,199.13,199.25,198.89,198.91,61352.0,196.0082,196.1263,195.772,195.7917,61352.0
2024-11-27 14:20:00,198.94,199.02,198.88,198.89,16825.0,195.8212,195.8999,195.7621,195.772,16825.0
2024-11-27 14:25:00,198.89,198.93,198.75,198.76,14578.0,195.772,195.8113,195.6342,195.644,14578.0
2024-11-27 14:30:00,198.74,198.92,198.7,198.89,12817.0,195.6243,195.8015,195.585,195.772,12817.0
2024-11-27 14:35:00,198.87,198.99,198.7,198.89,35424.0,195.7523,195.8704,195.585,195.772,35424.0
2024-11-27 14:40:00,198.94,199.12,198.87,199.09,16847.0,195.8212,195.9984,195.7523,195.9688,16847.0
2024-11-27 14:45:00,199.09,199.13,198.93,199.0,36300.0,195.9688,196.0082,195.8113,195.8802,36300.0
2024-11-27 14:50:00,199.0,199.15,198.97,199.07,22194.0,195.8802,196.0279,195.8507,195.9492,22194.0
2024-11-27 14:55:00,199.08,199.14,199.02,199.1,19681.0,195.959,196.0181,195.8999,195.9787,19681.0
2024-11-27 15:00:00,199.13,199.28,199.11,199.23,47366.0,196.0082,196.1559,195.9885,196.1066,47366.0
2024-11-27 15:05:00,199.2,199.28,199.12,199.19,29824.0,196.0771,196.1559,195.9984,196.0673,29824.0
2024-11-27 15:10:00,199.2,199.3,199.13,199.22,58061.0,196.0771,196.1755,196.0082,196.0968,58061.0
2024-11-27 15:15:00,199.18,199.21,198.86,198.94,19484.0,196.0574,196.087,195.7424,195.8212,19484.0
2024-11-27 15:20:00,198.87,198.96,198.67,198.71,10224.0,195.7523,195.8409,195.5554,195.5948,10224.0
2024-11-27 15:25:00,198.7,198.78,198.65,198.78,13321.0,195.585,195.6637,195.5357,195.6637,13321.0
2024-11-27 15:30:00,198.73,198.73,198.43,198.43,15498.0,195.6145,195.6145,195.3192,195.3192,15498.0
2024-11-27 15:35:00,198.4,198.4,198.19,198.22,48556.0,195.2897,195.2897,195.0829,195.1125,48556.0
2024-11-27 15:40:00,198.21,198.21,197.97,198.09,50925.0,195.1026,195.1026,194.8664,194.9845,50925.0
2024-11-27 15:45:00,198.14,198.18,197.94,198.0,58713.0,195.0337,195.0731,194.8369,194.8959,58713.0
2024-11-27 15:50:00,198.03,198.74,198.01,198.5,79115.0,194.9255,195.6243,194.9058,195.3881,79115.0
2024-11-27 15:55:00,198.55,199.58,198.55,199.2,261153.0,195.4373,196.4512,195.4373,196.0771,261153.0
2024-11-29 09:30:00,200.23,200.68,199.7,200.36,112208.0,197.091,197.5339,196.5693,197.2189,112208.0
2024-11-29 09:35:00,200.41,201.57,200.36,201.48,39697.0,197.2681,198.41,197.2189,198.3214,39697.0
2024-11-29 09:40:00,201.46,201.68,201.35,201.59,15669.0,198.3017,198.5182,198.1934,198.4296,15669.0
2024-11-29 09:45:00,201.65,201.68,201.22,201.5,31391.0,198.4887,198.5182,198.0654,198.3411,31391.0
2024-11-29 09:50:00,201.43,201.67,201.39,201.6,19334.0,198.2722,198.5084,198.2328,198.4395,19334.0
2024-11-29 09:55:00,201.67,202.38,201.59,202.27,29558.0,198.5084,199.2073,198.4296,199.099,29558.0
2024-11-29 10:00:00,202.26,202.27,201.59,201.71,34305.0,199.0891,199.099,198.4296,198.5478,34305.0
2024-11-29 10:05:00,201.75,202.12,201.75,202.06,27365.0,198.5871,198.9513,198.5871,198.8923,27365.0
2024-11-29 10:10:00,202.17,202.51,201.99,202.42,44053.0,199.0006,199.3352,198.8234,199.2466,44053.0
2024-11-29 10:15:00,202.35,202.42,202.01,202.36,23721.0,199.1777,199.2466,198.8431,199.1876,23721.0
2024-11-29 10:20:00,202.37,202.49,202.04,202.15,14976.0,199.1974,199.3155,198.8726,198.9809,14976.0
2024-11-29 10:25:00,202.2,202.21,201.77,201.8,20287.0,199.0301,199.0399,198.6068,198.6364,20287.0
2024-11-29 10:30:00,201.71,201.89,201.7,201.8,15078.0,198.5478,198.7249,198.5379,198.6364,15078.0
2024-11-29 10:35:00,201.79,201.82,201.55,201.59,11236.0,198.6265,198.656,198.3903,198.4296,11236.0
2024-11-29 10:40:00,201.65,201.75,201.5,201.5,14072.0,198.4887,198.5871,198.3411,198.3411,14072.0
2024-11-29 10:45:00,201.55,201.62,201.27,201.37,14738.0,198.3903,198.4592,198.1147,198.2131,14738.0
2024-11-29 10:50:00,201.37,201.43,201.25,201.25,13833.0,198.2131,198.2722,198.095,198.095,13833.0
2024-11-29 10:55:00,201.33,201.47,201.27,201.4,11938.0,198.1737,198.3115,198.1147,198.2426,11938.0
2024-11-29 11:00:00,201.45,202.02,201.45,201.97,39594.0,198.2918,198.8529,198.2918,198.8037,39594.0
2024-11-29 11:05:00,202.01,202.21,201.92,202.15,27199.0,198.8431,199.0399,198.7545,198.9809,27199.0
2024-11-29 11:10:00,202.13,202.29,202.04,202.18,26365.0,198.9612,199.1187,198.8726,199.0104,26365.0
2024-11-29 11:15:00,202.18,202.22,201.96,202.06,15998.0,199.0104,199.0498,198.7938,198.8923,15998.0
2024-11-29 11:20:00,202.24,202.32,202.08,202.1,33134.0,199.0695,199.1482,198.912,198.9317,33134.0
2024-11-29 11:25:00,202.09,202.18,201.78,201.87,35039.0,198.9218,199.0104,198.6167,198.7053,35039.0
2024-11-29 11:30:00,201.84,201.93,201.69,201.75,26422.0,198.6757,198.7643,198.5281,198.5871,26422.0
2024-11-29 11:35:00,201.77,201.79,201.2,201.25,18532.0,198.6068,198.6265,198.0458,198.095,18532.0
2024-11-29 11:40:00,201.21,201.24,200.91,200.92,26988.0,198.0556,198.0851,197.7603,197.7701,26988.0
2024-11-29 11:45:00,201.0,201.09,200.86,200.99,12782.0,197.8489,197.9375,197.7111,197.8391,12782.0
2024-11-29 11:50:00,201.03,201.21,200.97,201.16,12052.0,197.8784,198.0556,197.8194,198.0064,12052.0
2024-11-29 11:55:00,201.09,201.3,201.05,201.21,13948.0,197.9375,198.1442,197.8981,198.0556,13948.0
2024-11-29 12:00:00,201.19,201.19,200.91,200.91,15374.0,198.0359,198.0359,197.7603,197.7603,15374.0
2024-11-29 12:05:00,200.96,201.05,200.82,200.86,14072.0,197.8095,197.8981,197.6717,197.7111,14072.0
2024-11-29 12:10:00,200.86,200.99,200.83,200.88,13354.0,197.7111,197.8391,197.6816,197.7308,13354.0
2024-11-29 12:15:00,200.89,201.03,200.81,201.02,10392.0,197.7406,197.8784,197.6619,197.8686,10392.0
2024-11-29 12:20:00,200.99,201.01,200.77,200.81,13679.0,197.8391,197.8587,197.6225,197.6619,13679.0
2024-11-29 12:25:00,200.83,200.95,200.6,200.64,14114.0,197.6816,197.7997,197.4552,197.4945,14114.0
2024-11-29 12:30:00,200.64,200.93,200.64,200.92,19749.0,197.4945,197.78,197.4945,197.7701,19749.0
2024-11-29 12:35:00,200.91,201.02,200.86,200.95,19651.0,197.7603,197.8686,197.7111,197.7997,19651.0
2024-11-29 12:40:00,200.97,201.01,200.74,200.77,36651.0,197.8194,197.8587,197.593,197.6225,36651.0
2024-11-29 12:45:00,200.81,200.85,200.59,200.59,32613.0,197.6619,197.7012,197.4453,197.4453,32613.0
2024-11-29 12:50:00,200.64,201.0,200.59,200.67,45837.0,197.4945,197.8489,197.4453,197.5241,45837.0
2024-11-29 12:55:00,200.67,201.24,200.63,200.98,282857.0,197.5241,198.0851,197.4847,197.8292,282857.0
2024-12-02 09:30:00,199.99,200.24,198.48,199.83,111163.0,196.8547,197.1008,195.3684,196.6972,111163.0
2024-12-02 09:35:00,199.73,199.94,199.14,199.3,42862.0,196.5988,196.8055,196.0181,196.1755,42862.0
2024-12-02 09:40:00,199.39,199.67,199.03,199.24,22139.0,196.2641,196.5397,195.9098,196.1165,22139.0
2024-12-02 09:45:00,199.16,200.02,199.14,199.91,41591.0,196.0377,196.8843,196.0181,196.776,41591.0
2024-12-02 09:50:00,199.94,200.14,199.74,200.05,40325.0,196.8055,197.0024,196.6086,196.9138,40325.0
2024-12-02 09:55:00,199.98,200.23,199.55,200.13,44069.0,196.8449,197.091,196.4216,196.9925,44069.0
2024-12-02 10:00:00,200.19,200.83,199.99,200.74,64343.0,197.0516,197.6816,196.8547,197.593,64343.0
2024-12-02 10:05:00,200.85,200.89,200.31,200.7,53285.0,197.7012,197.7406,197.1697,197.5536,53285.0
2024-12-02 10:10:00,200.63,200.72,200.3,200.3,23700.0,197.4847,197.5733,197.1599,197.1599,23700.0
2024-12-02 10:15:00,200.34,200.41,199.81,199.81,9720.0,197.1992,197.2681,196.6776,196.6776,9720.0
2024-12-02 10:20:00,199.84,200.25,199.72,200.05,25014.0,196.7071,197.1107,196.589,196.9138,25014.0
2024-12-02 10:25:00,200.14,200.46,200.04,200.34,21419.0,197.0024,197.3174,196.9039,197.1992,21419.0
2024-12-02 10:30:00,200.33,200.55,200.33,200.47,19955.0,197.1894,197.4059,197.1894,197.3272,19955.0
2024-12-02 10:35:00,200.51,200.63,200.37,200.38,18154.0,197.3666,197.4847,197.2288,197.2386,18154.0
2024-12-02 10:40:00,200.39,200.56,200.13,200.13,14839.0,197.2485,197.4158,196.9925,196.9925,14839.0
2024-12-02 10:45:00,200.13,200.35,199.96,200.28,12169.0,196.9925,197.2091,196.8252,197.1402,12169.0
2024-12-02 10:50:00,200.34,200.41,200.07,200.23,11690.0,197.1992,197.2681,196.9335,197.091,11690.0
2024-12-02 10:55:00,200.23,200.56,200.22,200.51,14984.0,197.091,197.4158,197.0811,197.3666,14984.0
2024-12-02 11:00:00,200.51,200.79,200.49,200.75,19971.0,197.3666,197.6422,197.3469,197.6028,19971.0
2024-12-02 11:05:00,200.73,200.82,200.55,200.6,47163.0,197.5831,197.6717,197.4059,197.4552,47163.0
2024-12-02 11:10:00,200.64,200.89,200.41,200.84,12755.0,197.4945,197.7406,197.2681,197.6914,12755.0
2024-12-02 11:15:00,200.89,201.0,200.83,200.88,14947.0,197.7406,197.8489,197.6816,197.7308,14947.0
2024-12-02 11:20:00,200.85,201.07,200.77,200.83,51919.0,197.7012,197.9178,197.6225,197.6816,51919.0
2024-12-02 11:25:00,200.76,201.35,200.69,201.27,28896.0,197.6127,198.1934,197.5438,198.1147,28896.0
2024-12-02 11:30:00,201.34,201.54,201.26,201.46,17616.0,198.1836,198.3804,198.1048,198.3017,17616.0
2024-12-02 11:35:00,201.46,201.91,201.46,201.84,60953.0,198.3017,198.7446,198.3017,198.6757,60953.0
2024-12-02 11:40:00,201.86,202.22,201.77,201.99,23008.0,198.6954,199.0498,198.6068,198.8234,23008.0
2024-12-02 11:45:00,202.05,202.07,201.84,202.06,10427.0,198.8824,198.9021,198.6757,198.8923,10427.0
2024-12-02 11:50:00,202.06,202.1,201.7,201.7,15739.0,198.8923,198.9317,198.5379,198.5379,15739.0
2024-12-02 11:55:00,201.77,201.88,201.58,201.6,9771.0,198.6068,198.7151,198.4198,198.4395,9771.0
2024-12-02 12:00:00,201.63,201.86,201.47,201.79,25612.0,198.469,198.6954,198.3115,198.6265,25612.0
2024-12-02 12:05:00,201.87,202.11,201.75,201.78,13026.0,198.7053,198.9415,198.5871,198.6167,13026.0
2024-12-02 12:10:00,201.83,202.04,201.81,201.99,6335.0,198.6659,198.8726,198.6462,198.8234,6335.0
2024-12-02 12:15:00,202.0,202.07,201.71,202.07,12812.0,198.8332,198.9021,198.5478,198.9021,12812.0
2024-12-02 12:20:00,202.07,202.07,201.93,201.99,12571.0,198.9021,198.9021,198.7643,198.8234,12571.0
2024-12-02 12:25:00,202.0,202.05,201.88,201.97,12028.0,198.8332,198.8824,198.7151,198.8037,12028.0
2024-12-02 12:30:00,201.96,202.02,201.74,201.78,12620.0,198.7938,198.8529,198.5773,198.6167,12620.0
2024-12-02 12:35:00,201.8,201.98,201.77,201.97,13730.0,198.6364,198.8135,198.6068,198.8037,13730.0
2024-12-02 12:40:00,201.95,202.01,201.81,201.99,15297.0,198.784,198.8431,198.6462,198.8234,15297.0
2024-12-02 12:45:00,202.03,202.24,201.98,202.11,31427.0,198.8627,199.0695,198.8135,198.9415,31427.0
2024-12-02 12:50:00,202.14,202.24,202.08,202.11,8973.0,198.971,199.0695,198.912,198.9415,8973.0
2024-12-02 12:55:00,202.09,202.24,201.99,202.09,22116.0,198.9218,199.0695,198.8234,198.9218,22116.0
2024-12-02 13:00:00,202.18,202.33,202.17,202.23,26831.0,199.0104,199.158,199.0006,199.0596,26831.0
2024-12-02 13:05:00,202.24,202.41,202.21,202.34,17797.0,199.0695,199.2368,199.0399,199.1679,17797.0
2024-12-02 13:10:00,202.4,202.41,202.22,202.22,10660.0,199.2269,199.2368,199.0498,199.0498,10660.0
2024-12-02 13:15:00,202.22,202.25,201.9,202.03,11099.0,199.0498,199.0793,198.7348,198.8627,11099.0
2024-12-02 13:20:00,202.06,202.39,202.03,202.34,5815.0,198.8923,199.2171,198.8627,199.1679,5815.0
2024-12-02 13:25:00,202.4,202.41,202.24,202.25,15278.0,199.2269,199.2368,199.0695,199.0793,15278.0
2024-12-02 13:30:00,202.28,202.29,201.97,202.05,11114.0,199.1088,199.1187,198.8037,198.8824,11114.0
2024-12-02 13:35:00,202.06,202.32,201.94,202.32,9197.0,198.8923,199.1482,198.7742,199.1482,9197.0
2024-12-02 13:40:00,202.38,202.41,202.24,202.27,27070.0,199.2073,199.2368,199.0695,199.099,27070.0
2024-12-02 13:45:00,202.25,202.27,202.12,202.17,6894.0,199.0793,199.099,198.9513,199.0006,6894.0
2024-12-02 13:50:00,202.13,202.13,201.8,201.81,15291.0,198.9612,198.9612,198.6364,198.6462,15291.0
2024-12-02 13:55:00,201.77,201.77,201.52,201.53,9089.0,198.6068,198.6068,198.3607,198.3706,9089.0
2024-12-02 14:00:00,201.51,201.54,201.31,201.33,16359.0,198.3509,198.3804,198.154,198.1737,16359.0
2024-12-02 14:05:00,201.32,201.49,201.25,201.25,11929.0,198.1639,198.3312,198.095,198.095,11929.0
2024-12-02 14:10:00,201.23,201.27,200.99,200.99,19256.0,198.0753,198.1147,197.8391,197.8391,19256.0
2024-12-02 14:15:00,201.04,201.2,201.0,201.07,11139.0,197.8883,198.0458,197.8489,197.9178,11139.0
2024-12-02 14:20:00,200.99,201.1,200.92,201.02,13323.0,197.8391,197.9473,197.7701,197.8686,13323.0
2024-12-02 14:25:00,200.99,201.2,200.85,201.16,16882.0,197.8391,198.0458,197.7012,198.0064,16882.0
2024-12-02 14:30:00,201.18,201.33,201.14,201.25,15026.0,198.0261,198.1737,197.9867,198.095,15026.0
2024-12-02 14:35:00,201.25,201.36,201.18,201.21,12344.0,198.095,198.2033,198.0261,198.0556,12344.0
2024-12-02 14:40:00,201.21,201.37,201.15,201.15,14109.0,198.0556,198.2131,197.9965,197.9965,14109.0
2024-12-02 14:45:00,201.19,201.24,201.13,201.24,12531.0,198.0359,198.0851,197.9769,198.0851,12531.0
2024-12-02 14:50:00,201.24,201.25,201.13,201.23,17001.0,198.0851,198.095,197.9769,198.0753,17001.0
2024-12-02 14:55:00,201.24,201.45,201.13,201.43,39088.0,198.0851,198.2918,197.9769,198.2722,39088.0
2024-12-02 15:00:00,201.43,201.43,201.12,201.13,12242.0,198.2722,198.2722,197.967,197.9769,12242.0
2024-12-02 15:05:00,201.13,201.3,201.09,201.22,8802.0,197.9769,198.1442,197.9375,198.0654,8802.0
2024-12-02 15:10:00,201.25,201.33,200.92,201.08,57080.0,198.095,198.1737,197.7701,197.9276,57080.0
2024-12-02 15:15:00,201.13,201.3,200.99,201.14,21176.0,197.9769,198.1442,197.8391,197.9867,21176.0
2024-12-02 15:20:00,201.14,201.49,201.08,201.39,27966.0,197.9867,198.3312,197.9276,198.2328,27966.0
2024-12-02 15:25:00,201.4,201.61,201.0,201.46,98952.0,198.2426,198.4493,197.8489,198.3017,98952.0
2024-12-02 15:30:00,201.45,201.84,201.41,201.84,26922.0,198.2918,198.6757,198.2525,198.6757,26922.0
2024-12-02 15:35:00,201.84,201.84,201.36,201.64,108729.0,198.6757,198.6757,198.2033,198.4789,108729.0
2024-12-02 15:40:00,201.57,201.69,201.2,201.34,175155.0,198.41,198.5281,198.0458,198.1836,175155.0
2024-12-02 15:45:00,201.34,201.73,201.33,201.6,64353.0,198.1836,198.5675,198.1737,198.4395,64353.0
2024-12-02 15:50:00,201.56,202.11,201.41,201.83,110804.0,198.4001,198.9415,198.2525,198.6659,110804.0
2024-12-02 15:55:00,201.83,201.96,201.32,201.75,208899.0,198.6659,198.7938,198.1639,198.5871,208899.0
2024-12-03 09:30:00,198.56,199.97,198.5,198.72,87967.0,195.4471,196.835,195.3881,195.6046,87967.0
2024-12-03 09:35:00,198.85,199.19,198.4,198.62,39390.0,195.7326,196.0673,195.2897,195.5062,39390.0
2024-12-03 09:40:00,198.68,198.86,198.0,198.25,20282.0,195.5653,195.7424,194.8959,195.142,20282.0
2024-12-03 09:45:00,198.16,198.31,197.85,197.96,35780.0,195.0534,195.2011,194.7483,194.8566,35780.0
2024-12-03 09:50:00,198.0,198.61,197.89,198.23,55724.0,194.8959,195.4964,194.7877,195.1223,55724.0
2024-12-03 09:55:00,198.05,198.36,198.0,198.29,25331.0,194.9451,195.2503,194.8959,195.1814,25331.0
2024-12-03 10:00:00,198.25,198.29,197.87,198.11,29245.0,195.142,195.1814,194.768,195.0042,29245.0
2024-12-03 10:05:00,198.12,198.2,197.55,197.66,17504.0,195.014,195.0928,194.453,194.5613,17504.0
2024-12-03 10:10:00,197.67,197.91,197.64,197.84,22593.0,194.5711,194.8073,194.5416,194.7384,22593.0
2024-12-03 10:15:00,197.87,198.36,197.87,198.31,41176.0,194.768,195.2503,194.768,195.2011,41176.0
2024-12-03 10:20:00,198.31,198.67,198.09,198.54,38125.0,195.2011,195.5554,194.9845,195.4275,38125.0
2024-12-03 10:25:00,198.54,198.63,198.25,198.56,11586.0,195.4275,195.5161,195.142,195.4471,11586.0
2024-12-03 10:30:00,198.5,198.99,198.46,198.58,52165.0,195.3881,195.8704,195.3487,195.4668,52165.0
2024-12-03 10:35:00,198.68,198.9,198.67,198.68,18189.0,195.5653,195.7818,195.5554,195.5653,18189.0
2024-12-03 10:40:00,198.72,198.8,198.61,198.66,11577.0,195.6046,195.6834,195.4964,195.5456,11577.0
2024-12-03 10:45:00,198.66,198.78,198.59,198.75,12166.0,195.5456,195.6637,195.4767,195.6342,12166.0
2024-12-03 10:50:00,198.81,198.98,198.78,198.95,12069.0,195.6932,195.8606,195.6637,195.831,12069.0
2024-12-03 10:55:00,198.91,199.01,198.79,198.92,15430.0,195.7917,195.8901,195.6735,195.8015,15430.0
2024-12-03 11:00:00,198.92,198.94,198.6,198.66,19143.0,195.8015,195.8212,195.4865,195.5456,19143.0
2024-12-03 11:05:00,198.68,198.76,198.45,198.67,20953.0,195.5653,195.644,195.3389,195.5554,20953.0
2024-12-03 11:10:00,198.61,198.67,198.38,198.52,7894.0,195.4964,195.5554,195.27,195.4078,7894.0
2024-12-03 11:15:00,198.54,198.88,198.53,198.72,17034.0,195.4275,195.7621,195.4176,195.6046,17034.0
2024-12-03 11:20:00,198.71,198.71,198.48,198.53,11609.0,195.5948,195.5948,195.3684,195.4176,11609.0
2024-12-03 11:25:00,198.54,198.7,198.48,198.66,31097.0,195.4275,195.585,195.3684,195.5456,31097.0
2024-12-03 11:30:00,198.65,199.06,198.65,198.95,44636.0,195.5357,195.9393,195.5357,195.831,44636.0
2024-12-03 11:35:00,198.96,199.02,198.57,198.62,20135.0,195.8409,195.8999,195.457,195.5062,20135.0
2024-12-03 11:40:00,198.59,198.74,198.58,198.68,11582.0,195.4767,195.6243,195.4668,195.5653,11582.0
2024-12-03 11:45:00,198.7,198.76,198.53,198.74,22045.0,195.585,195.644,195.4176,195.6243,22045.0
2024-12-03 11:50:00,198.74,198.74,198.63,198.71,8384.0,195.6243,195.6243,195.5161,195.5948,8384.0
2024-12-03 11:55:00,198.67,198.74,198.27,198.29,18528.0,195.5554,195.6243,195.1617,195.1814,18528.0
2024-12-03 12:00:00,198.27,198.35,197.88,198.0,31885.0,195.1617,195.2404,194.7778,194.8959,31885.0
2024-12-03 12:05:00,198.0,198.22,197.95,198.11,10698.0,194.8959,195.1125,194.8467,195.0042,10698.0
2024-12-03 12:10:00,198.16,198.23,198.0,198.05,9325.0,195.0534,195.1223,194.8959,194.9451,9325.0
2024-12-03 12:15:00,198.05,198.28,197.95,198.25,14484.0,194.9451,195.1715,194.8467,195.142,14484.0
2024-12-03 12:20:00,198.25,198.25,197.88,197.91,18728.0,195.142,195.142,194.7778,194.8073,18728.0
2024-12-03 12:25:00,197.98,198.0,197.81,197.95,9101.0,194.8762,194.8959,194.7089,194.8467,9101.0
2024-12-03 12:30:00,197.88,198.04,197.74,197.98,12307.0,194.7778,194.9353,194.64,194.8762,12307.0
2024-12-03 12:35:00,197.91,197.94,197.81,197.89,10199.0,194.8073,194.8369,194.7089,194.7877,10199.0
2024-12-03 12:40:00,197.93,198.0,197.73,197.88,30025.0,194.827,194.8959,194.6302,194.7778,30025.0
2024-12-03 12:45:00,197.98,198.26,197.98,198.23,25831.0,194.8762,195.1519,194.8762,195.1223,25831.0
2024-12-03 12:50:00,198.2,198.42,198.12,198.4,6787.0,195.0928,195.3093,195.014,195.2897,6787.0
2024-12-03 12:55:00,198.41,198.45,198.29,198.37,9050.0,195.2995,195.3389,195.1814,195.2601,9050.0
2024-12-03 13:00:00,198.39,198.4,198.04,198.08,31648.0,195.2798,195.2897,194.9353,194.9747,31648.0
2024-12-03 13:05:00,198.08,198.16,197.85,198.07,108566.0,194.9747,195.0534,194.7483,194.9648,108566.0
2024-12-03 13:10:00,198.14,198.26,198.06,198.15,32739.0,195.0337,195.1519,194.955,195.0436,32739.0
2024-12-03 13:15:00,198.18,198.45,198.17,198.4,16365.0,195.0731,195.3389,195.0633,195.2897,16365.0
2024-12-03 13:20:00,198.42,198.5,198.07,198.18,19529.0,195.3093,195.3881,194.9648,195.0731,19529.0
2024-12-03 13:25:00,198.13,198.31,198.09,198.12,15921.0,195.0239,195.2011,194.9845,195.014,15921.0
2024-12-03 13:30:00,198.1,198.2,198.0,198.02,9068.0,194.9944,195.0928,194.8959,194.9156,9068.0
2024-12-03 13:35:00,198.03,198.16,197.94,197.99,12370.0,194.9255,195.0534,194.8369,194.8861,12370.0
2024-12-03 13:40:00,197.93,198.02,197.89,197.95,8102.0,194.827,194.9156,194.7877,194.8467,8102.0
2024-12-03 13:45:00,197.92,197.94,197.66,197.8,10537.0,194.8172,194.8369,194.5613,194.6991,10537.0
2024-12-03 13:50:00,197.79,197.96,197.66,197.96,49374.0,194.6892,194.8566,194.5613,194.8566,49374.0
2024-12-03 13:55:00,197.98,198.03,197.83,197.91,12605.0,194.8762,194.9255,194.7286,194.8073,12605.0
2024-12-03 14:00:00,197.93,198.0,197.8,197.81,15444.0,194.827,194.8959,194.6991,194.7089,15444.0
2024-12-03 14:05:00,197.85,197.97,197.79,197.92,18177.0,194.7483,194.8664,194.6892,194.8172,18177.0
2024-12-03 14:10:00,197.93,197.95,197.69,197.73,13221.0,194.827,194.8467,194.5908,194.6302,13221.0
2024-12-03 14:15:00,197.73,197.83,197.7,197.81,11674.0,194.6302,194.7286,194.6006,194.7089,11674.0
2024-12-03 14:20:00,197.78,197.8,197.54,197.76,15975.0,194.6794,194.6991,194.4431,194.6597,15975.0
2024-12-03 14:25:00,197.71,197.76,197.52,197.53,12800.0,194.6105,194.6597,194.4235,194.4333,12800.0
2024-12-03 14:30:00,197.58,197.71,197.49,197.67,12489.0,194.4825,194.6105,194.3939,194.5711,12489.0
2024-12-03 14:35:00,197.68,197.72,197.59,197.64,8299.0,194.5809,194.6203,194.4924,194.5416,8299.0
2024-12-03 14:40:00,197.62,197.65,197.51,197.53,9679.0,194.5219,194.5514,194.4136,194.4333,9679.0
2024-12-03 14:45:00,197.53,197.8,197.5,197.74,13062.0,194.4333,194.6991,194.4038,194.64,13062.0
2024-12-03 14:50:00,197.74,197.78,197.63,197.75,14253.0,194.64,194.6794,194.5317,194.6498,14253.0
2024-12-03 14:55:00,197.75,197.89,197.75,197.88,14029.0,194.6498,194.7877,194.6498,194.7778,14029.0
2024-12-03 15:00:00,197.84,197.92,197.74,197.78,22855.0,194.7384,194.8172,194.64,194.6794,22855.0
2024-12-03 15:05:00,197.79,197.92,197.78,197.78,13434.0,194.6892,194.8172,194.6794,194.6794,13434.0
2024-12-03 15:10:00,197.7,197.84,197.7,197.7,15012.0,194.6006,194.7384,194.6006,194.6006,15012.0
2024-12-03 15:15:00,197.7,197.8,197.58,197.58,22197.0,194.6006,194.6991,194.4825,194.4825,22197.0
2024-12-03 15:20:00,197.61,197.82,197.56,197.78,16835.0,194.512,194.7187,194.4628,194.6794,16835.0
2024-12-03 15:25:00,197.77,197.85,197.69,197.83,17621.0,194.6695,194.7483,194.5908,194.7286,17621.0
2024-12-03 15:30:00,197.83,197.83,197.58,197.67,25015.0,194.7286,194.7286,194.4825,194.5711,25015.0
2024-12-03 15:35:00,197.68,197.84,197.57,197.66,38584.0,194.5809,194.7384,194.4727,194.5613,38584.0
2024-12-03 15:40:00,197.65,197.69,197.43,197.47,16793.0,194.5514,194.5908,194.3349,194.3742,16793.0
2024-12-03 15:45:00,197.46,197.46,197.16,197.39,27672.0,194.3644,194.3644,194.0691,194.2955,27672.0
2024-12-03 15:50:00,197.39,197.67,197.3,197.4,66831.0,194.2955,194.5711,194.2069,194.3053,66831.0
2024-12-03 15:55:00,197.39,197.46,197.0,197.21,274543.0,194.2955,194.3644,193.9116,194.1183,274543.0
2024-12-04 09:30:00,197.7,197.86,196.55,196.92,72950.0,194.6006,194.7581,193.4687,193.8329,72950.0
2024-12-04 09:35:00,196.93,197.09,196.18,196.21,29493.0,193.8427,194.0002,193.1045,193.134,29493.0
2024-12-04 09:40:00,196.32,196.56,196.03,196.2,28834.0,193.2423,193.4785,192.9568,193.1241,28834.0
2024-12-04 09:45:00,196.27,196.52,196.17,196.31,21458.0,193.193,193.4391,193.0946,193.2324,21458.0
2024-12-04 09:50:00,196.35,196.37,195.74,195.78,46896.0,193.2718,193.2915,192.6714,192.7107,46896.0
2024-12-04 09:55:00,195.78,195.87,195.61,195.78,48322.0,192.7107,192.7993,192.5434,192.7107,48322.0
2024-12-04 10:00:00,195.81,196.73,195.65,196.69,52532.0,192.7403,193.6458,192.5828,193.6065,52532.0
2024-12-04 10:05:00,196.63,197.21,196.6,196.82,37756.0,193.5474,194.1183,193.5179,193.7344,37756.0
2024-12-04 10:10:00,196.82,197.25,196.82,197.02,27636.0,193.7344,194.1577,193.7344,193.9313,27636.0
2024-12-04 10:15:00,196.96,197.0,196.8,196.99,15334.0,193.8722,193.9116,193.7147,193.9018,15334.0
2024-12-04 10:20:00,197.03,197.47,196.92,197.33,79984.0,193.9411,194.3742,193.8329,194.2364,79984.0
2024-12-04 10:25:00,197.36,197.51,197.31,197.51,23048.0,194.266,194.4136,194.2167,194.4136,23048.0
2024-12-04 10:30:00,197.5,197.7,197.37,197.52,30645.0,194.4038,194.6006,194.2758,194.4235,30645.0
2024-12-04 10:35:00,197.49,197.87,197.49,197.7,26713.0,194.3939,194.768,194.3939,194.6006,26713.0
2024-12-04 10:40:00,197.7,197.75,197.49,197.53,15229.0,194.6006,194.6498,194.3939,194.4333,15229.0
2024-12-04 10:45:00,197.46,197.74,197.4,197.47,17574.0,194.3644,194.64,194.3053,194.3742,17574.0
2024-12-04 10:50:00,197.5,197.56,197.27,197.48,9751.0,194.4038,194.4628,194.1774,194.3841,9751.0
2024-12-04 10:55:00,197.53,197.82,197.53,197.77,13573.0,194.4333,194.7187,194.4333,194.6695,13573.0
2024-12-04 11:00:00,197.72,198.26,197.69,198.26,15783.0,194.6203,195.1519,194.5908,195.1519,15783.0
2024-12-04 11:05:00,198.2,198.47,198.2,198.28,15649.0,195.0928,195.3586,195.0928,195.1715,15649.0
2024-12-04 11:10:00,198.33,198.45,198.0,198.0,21170.0,195.2208,195.3389,194.8959,194.8959,21170.0
2024-12-04 11:15:00,198.03,198.21,197.96,198.06,18196.0,194.9255,195.1026,194.8566,194.955,18196.0
2024-12-04 11:20:00,198.06,198.2,198.03,198.18,8534.0,194.955,195.0928,194.9255,195.0731,8534.0
2024-12-04 11:25:00,198.13,198.23,198.13,198.15,8649.0,195.0239,195.1223,195.0239,195.0436,8649.0
2024-12-04 11:30:00,198.17,198.32,198.13,198.3,9468.0,195.0633,195.2109,195.0239,195.1912,9468.0
2024-12-04 11:35:00,198.22,198.26,198.08,198.24,11834.0,195.1125,195.1519,194.9747,195.1322,11834.0
2024-12-04 11:40:00,198.24,198.33,198.11,198.11,12451.0,195.1322,195.2208,195.0042,195.0042,12451.0
2024-12-04 11:45:00,198.11,198.25,198.02,198.25,11912.0,195.0042,195.142,194.9156,195.142,11912.0
2024-12-04 11:50:00,198.22,198.3,198.12,198.18,14105.0,195.1125,195.1912,195.014,195.0731,14105.0
2024-12-04 11:55:00,198.26,198.33,198.02,198.06,12718.0,195.1519,195.2208,194.9156,194.955,12718.0
2024-12-04 12:00:00,198.06,198.23,198.03,198.16,16496.0,194.955,195.1223,194.9255,195.0534,16496.0
2024-12-04 12:05:00,198.16,198.25,198.06,198.25,10847.0,195.0534,195.142,194.955,195.142,10847.0
2024-12-04 12:10:00,198.2,198.23,198.0,198.04,12003.0,195.0928,195.1223,194.8959,194.9353,12003.0
2024-12-04 12:15:00,198.02,198.04,197.71,197.72,10843.0,194.9156,194.9353,194.6105,194.6203,10843.0
2024-12-04 12:20:00,197.68,197.7,197.19,197.25,24934.0,194.5809,194.6006,194.0986,194.1577,24934.0
2024-12-04 12:25:00,197.25,197.28,196.97,196.98,14782.0,194.1577,194.1872,193.8821,193.8919,14782.0
2024-12-04 12:30:00,196.94,197.22,196.91,197.19,15056.0,193.8525,194.1282,193.823,194.0986,15056.0
2024-12-04 12:35:00,197.2,197.22,196.94,196.98,19114.0,194.1085,194.1282,193.8525,193.8919,19114.0
2024-12-04 12:40:00,196.98,197.02,196.78,197.02,13141.0,193.8919,193.9313,193.6951,193.9313,13141.0
2024-12-04 12:45:00,196.97,196.97,196.66,196.8,17194.0,193.8821,193.8821,193.5769,193.7147,17194.0
2024-12-04 12:50:00,196.8,196.82,196.69,196.76,18357.0,193.7147,193.7344,193.6065,193.6754,18357.0
2024-12-04 12:55:00,196.74,196.97,196.73,196.91,32644.0,193.6557,193.8821,193.6458,193.823,32644.0
2024-12-04 13:00:00,196.89,197.14,196.79,196.88,116970.0,193.8033,194.0494,193.7049,193.7935,116970.0
2024-12-04 13:05:00,196.88,196.91,196.66,196.66,26144.0,193.7935,193.823,193.5769,193.5769,26144.0
2024-12-04 13:10:00,196.66,196.84,196.63,196.68,25230.0,193.5769,193.7541,193.5474,193.5966,25230.0
2024-12-04 13:15:00,196.62,196.67,196.4,196.43,13325.0,193.5376,193.5868,193.321,193.3505,13325.0
2024-12-04 13:20:00,196.43,196.55,196.4,196.48,20461.0,193.3505,193.4687,193.321,193.3998,20461.0
2024-12-04 13:25:00,196.52,196.73,196.44,196.47,36040.0,193.4391,193.6458,193.3604,193.3899,36040.0
2024-12-04 13:30:00,196.4,196.44,196.17,196.31,15242.0,193.321,193.3604,193.0946,193.2324,15242.0
2024-12-04 13:35:00,196.35,196.35,196.1,196.2,15497.0,193.2718,193.2718,193.0257,193.1241,15497.0
2024-12-04 13:40:00,196.2,196.45,196.2,196.38,16080.0,193.1241,193.3702,193.1241,193.3013,16080.0
2024-12-04 13:45:00,196.4,196.71,196.38,196.71,38311.0,193.321,193.6262,193.3013,193.6262,38311.0
2024-12-04 13:50:00,196.7,196.74,196.53,196.62,19874.0,193.6163,193.6557,193.449,193.5376,19874.0
2024-12-04 13:55:00,196.62,196.83,196.61,196.77,50854.0,193.5376,193.7443,193.5277,193.6852,50854.0
2024-12-04 14:00:00,196.77,196.87,196.31,196.45,80249.0,193.6852,193.7836,193.2324,193.3702,80249.0
2024-12-04 14:05:00,196.42,196.5,196.26,196.34,30317.0,193.3407,193.4194,193.1832,193.262,30317.0
2024-12-04 14:10:00,196.4,196.42,196.13,196.19,9207.0,193.321,193.3407,193.0552,193.1143,9207.0
2024-12-04 14:15:00,196.28,196.45,196.2,196.42,24784.0,193.2029,193.3702,193.1241,193.3407,24784.0
2024-12-04 14:20:00,196.42,196.47,196.3,196.41,30206.0,193.3407,193.3899,193.2226,193.3309,30206.0
2024-12-04 14:25:00,196.38,196.42,196.13,196.38,15667.0,193.3013,193.3407,193.0552,193.3013,15667.0
2024-12-04 14:30:00,196.33,196.38,196.26,196.34,16045.0,193.2521,193.3013,193.1832,193.262,16045.0
2024-12-04 14:35:00,196.38,196.53,196.33,196.46,25364.0,193.3013,193.449,193.2521,193.3801,25364.0
2024-12-04 14:40:00,196.46,196.46,196.19,196.24,22862.0,193.3801,193.3801,193.1143,193.1635,22862.0
2024-12-04 14:45:00,196.26,196.28,196.15,196.21,19371.0,193.1832,193.2029,193.0749,193.134,19371.0
2024-12-04 14:50:00,196.23,196.48,196.17,196.22,26313.0,193.1537,193.3998,193.0946,193.1438,26313.0
2024-12-04 14:55:00,196.22,196.34,196.18,196.19,7366.0,193.1438,193.262,193.1045,193.1143,7366.0
2024-12-04 15:00:00,196.19,196.22,196.08,196.19,14490.0,193.1143,193.1438,193.006,193.1143,14490.0
2024-12-04 15:05:00,196.16,196.58,196.15,196.58,33150.0,193.0848,193.4982,193.0749,193.4982,33150.0
2024-12-04 15:10:00,196.62,196.72,196.45,196.68,21385.0,193.5376,193.636,193.3702,193.5966,21385.0
2024-12-04 15:15:00,196.65,196.79,196.62,196.72,20693.0,193.5671,193.7049,193.5376,193.636,20693.0
2024-12-04 15:20:00,196.7,196.9,196.69,196.81,36121.0,193.6163,193.8132,193.6065,193.7246,36121.0
2024-12-04 15:25:00,196.85,196.99,196.77,196.95,33974.0,193.764,193.9018,193.6852,193.8624,33974.0
2024-12-04 15:30:00,196.97,197.01,196.81,196.89,30927.0,193.8821,193.9214,193.7246,193.8033,30927.0
2024-12-04 15:35:00,196.9,196.93,196.75,196.88,28454.0,193.8132,193.8427,193.6655,193.7935,28454.0
2024-12-04 15:40:00,196.86,196.93,196.78,196.83,26193.0,193.7738,193.8427,193.6951,193.7443,26193.0
2024-12-04 15:45:00,196.81,196.84,196.62,196.81,77534.0,193.7246,193.7541,193.5376,193.7246,77534.0
2024-12-04 15:50:00,196.84,196.91,196.37,196.48,95249.0,193.7541,193.823,193.2915,193.3998,95249.0
2024-12-04 15:55:00,196.49,196.9,196.33,196.69,248038.0,193.4096,193.8132,193.2521,193.6065,248038.0
2024-12-05 09:30:00,195.75,196.32,195.33,196.17,80006.0,192.6812,193.2423,192.2678,193.0946,80006.0
2024-12-05 09:35:00,196.26,196.91,196.23,196.67,34445.0,193.1832,193.823,193.1537,193.5868,34445.0
2024-12-05 09:40:00,196.67,197.15,196.59,196.78,30311.0,193.5868,194.0593,193.508,193.6951,30311.0
2024-12-05 09:45:00,196.78,196.83,196.39,196.4,30983.0,193.6951,193.7443,193.3112,193.321,30983.0
2024-12-05 09:50:00,196.42,196.53,195.9,195.95,39790.0,193.3407,193.449,192.8288,192.8781,39790.0
2024-12-05 09:55:00,196.02,196.02,195.75,195.86,41609.0,192.947,192.947,192.6812,192.7895,41609.0
2024-12-05 10:00:00,195.79,195.82,195.51,195.58,36885.0,192.7206,192.7501,192.445,192.5139,36885.0
2024-12-05 10:05:00,195.61,195.63,195.35,195.58,44550.0,192.5434,192.5631,192.2875,192.5139,44550.0
2024-12-05 10:10:00,195.62,195.7,195.02,195.09,36923.0,192.5532,192.632,191.9626,192.0315,36923.0
2024-12-05 10:15:00,195.11,195.29,194.91,195.01,34587.0,192.0512,192.2284,191.8544,191.9528,34587.0
2024-12-05 10:20:00,194.99,195.19,194.5,194.5,76810.0,191.9331,192.13,191.4508,191.4508,76810.0
2024-12-05 10:25:00,194.5,194.95,194.5,194.8,21599.0,191.4508,191.8937,191.4508,191.7461,21599.0
2024-12-05 10:30:00,194.73,195.03,194.63,194.93,14236.0,191.6772,191.9725,191.5788,191.8741,14236.0
2024-12-05 10:35:00,194.93,195.11,194.86,195.09,18802.0,191.8741,192.0512,191.8052,192.0315,18802.0
2024-12-05 10:40:00,195.15,195.17,194.76,194.79,11274.0,192.0906,192.1103,191.7067,191.7363,11274.0
2024-12-05 10:45:00,194.85,194.93,194.75,194.75,5206.0,191.7953,191.8741,191.6969,191.6969,5206.0
2024-12-05 10:50:00,194.75,194.95,194.74,194.89,25754.0,191.6969,191.8937,191.687,191.8347,25754.0
2024-12-05 10:55:00,194.89,194.89,194.69,194.7,10577.0,191.8347,191.8347,191.6378,191.6477,10577.0
2024-12-05 11:00:00,194.7,194.7,194.23,194.35,36307.0,191.6477,191.6477,191.185,191.3031,36307.0
2024-12-05 11:05:00,194.29,194.35,193.99,194.18,15035.0,191.2441,191.3031,190.9488,191.1358,15035.0
2024-12-05 11:10:00,194.18,194.23,193.89,193.93,16110.0,191.1358,191.185,190.8504,190.8897,16110.0
2024-12-05 11:15:00,193.87,193.91,193.75,193.85,7716.0,190.8307,190.87,190.7126,190.811,7716.0
2024-12-05 11:20:00,193.86,193.87,193.62,193.81,11867.0,190.8208,190.8307,190.5846,190.7716,11867.0
2024-12-05 11:25:00,193.86,194.13,193.82,194.13,35984.0,190.8208,191.0866,190.7815,191.0866,35984.0
2024-12-05 11:30:00,194.18,194.26,194.05,194.19,16771.0,191.1358,191.2146,191.0079,191.1457,16771.0
2024-12-05 11:35:00,194.16,194.19,193.68,193.72,11632.0,191.1161,191.1457,190.6437,190.683,11632.0
2024-12-05 11:40:00,193.71,193.81,193.54,193.59,14583.0,190.6732,190.7716,190.5058,190.5551,14583.0
2024-12-05 11:45:00,193.59,193.8,193.56,193.8,14658.0,190.5551,190.7618,190.5255,190.7618,14658.0
2024-12-05 11:50:00,193.79,193.91,193.65,193.73,25120.0,190.7519,190.87,190.6141,190.6929,25120.0
2024-12-05 11:55:00,193.74,193.76,193.55,193.59,9996.0,190.7027,190.7224,190.5157,190.5551,9996.0
2024-12-05 12:00:00,193.61,193.79,193.54,193.71,41412.0,190.5747,190.7519,190.5058,190.6732,41412.0
2024-12-05 12:05:00,193.74,193.74,193.51,193.64,34455.0,190.7027,190.7027,190.4763,190.6043,34455.0
2024-12-05 12:10:00,193.68,193.73,193.47,193.48,17980.0,190.6437,190.6929,190.4369,190.4468,17980.0
2024-12-05 12:15:00,193.42,193.55,193.32,193.36,16277.0,190.3877,190.5157,190.2893,190.3287,16277.0
2024-12-05 12:20:00,193.36,193.43,193.26,193.41,21824.0,190.3287,190.3976,190.2302,190.3779,21824.0
2024-12-05 12:25:00,193.44,193.71,193.43,193.46,59498.0,190.4074,190.6732,190.3976,190.4271,59498.0
2024-12-05 12:30:00,193.46,193.5,193.31,193.38,6647.0,190.4271,190.4665,190.2795,190.3484,6647.0
2024-12-05 12:35:00,193.38,193.6,193.38,193.56,7472.0,190.3484,190.5649,190.3484,190.5255,7472.0
2024-12-05 12:40:00,193.56,193.63,193.52,193.57,14600.0,190.5255,190.5944,190.4862,190.5354,14600.0
2024-12-05 12:45:00,193.57,193.77,193.54,193.56,21435.0,190.5354,190.7322,190.5058,190.5255,21435.0
2024-12-05 12:50:00,193.56,193.64,193.51,193.58,29127.0,190.5255,190.6043,190.4763,190.5452,29127.0
2024-12-05 12:55:00,193.55,193.7,193.49,193.69,21616.0,190.5157,190.6633,190.4566,190.6535,21616.0
2024-12-05 13:00:00,193.68,193.69,193.49,193.53,11390.0,190.6437,190.6535,190.4566,190.496,11390.0
2024-12-05 13:05:00,193.53,193.55,193.41,193.52,13119.0,190.496,190.5157,190.3779,190.4862,13119.0
2024-12-05 13:10:00,193.52,193.57,193.43,193.54,40208.0,190.4862,190.5354,190.3976,190.5058,40208.0
2024-12-05 13:15:00,193.5,193.54,193.37,193.43,12775.0,190.4665,190.5058,190.3385,190.3976,12775.0
2024-12-05 13:20:00,193.36,193.37,192.96,193.2,21643.0,190.3287,190.3385,189.9349,190.1712,21643.0
2024-12-05 13:25:00,193.18,193.22,193.01,193.22,41905.0,190.1515,190.1909,189.9842,190.1909,41905.0
2024-12-05 13:30:00,193.12,193.25,192.97,193.2,7950.0,190.0924,190.2204,189.9448,190.1712,7950.0
2024-12-05 13:35:00,193.2,193.21,192.94,192.99,8060.0,190.1712,190.181,189.9153,189.9645,8060.0
2024-12-05 13:40:00,193.0,193.02,192.85,192.85,12620.0,189.9743,189.994,189.8267,189.8267,12620.0
2024-12-05 13:45:00,192.84,193.0,192.83,192.85,7430.0,189.8168,189.9743,189.807,189.8267,7430.0
2024-12-05 13:50:00,192.86,192.89,192.8,192.86,8949.0,189.8365,189.866,189.7774,189.8365,8949.0
2024-12-05 13:55:00,192.86,193.0,192.79,192.93,17044.0,189.8365,189.9743,189.7676,189.9054,17044.0
2024-12-05 14:00:00,192.96,193.05,192.73,192.73,15982.0,189.9349,190.0235,189.7085,189.7085,15982.0
2024-12-05 14:05:00,192.69,192.71,192.58,192.63,20842.0,189.6692,189.6889,189.5609,189.6101,20842.0
2024-12-05 14:10:00,192.7,192.77,192.5,192.52,11561.0,189.679,189.7479,189.4822,189.5018,11561.0
2024-12-05 14:15:00,192.56,192.61,192.4,192.42,24604.0,189.5412,189.5904,189.3837,189.4034,24604.0
2024-12-05 14:20:00,192.45,192.58,192.39,192.41,24466.0,189.4329,189.5609,189.3739,189.3936,24466.0
2024-12-05 14:25:00,192.4,192.52,192.3,192.34,33563.0,189.3837,189.5018,189.2853,189.3247,33563.0
2024-12-05 14:30:00,192.33,192.41,192.3,192.37,16614.0,189.3148,189.3936,189.2853,189.3542,16614.0
2024-12-05 14:35:00,192.36,192.46,192.3,192.34,10739.0,189.3443,189.4428,189.2853,189.3247,10739.0
2024-12-05 14:40:00,192.36,192.43,192.26,192.33,20075.0,189.3443,189.4132,189.2459,189.3148,20075.0
2024-12-05 14:45:00,192.33,192.51,192.33,192.47,19129.0,189.3148,189.492,189.3148,189.4526,19129.0
2024-12-05 14:50:00,192.46,192.71,192.46,192.71,21172.0,189.4428,189.6889,189.4428,189.6889,21172.0
2024-12-05 14:55:00,192.67,192.69,192.45,192.56,15464.0,189.6495,189.6692,189.4329,189.5412,15464.0
2024-12-05 15:00:00,192.53,193.0,192.53,192.92,24253.0,189.5117,189.9743,189.5117,189.8956,24253.0
2024-12-05 15:05:00,192.95,193.05,192.93,192.97,31051.0,189.9251,190.0235,189.9054,189.9448,31051.0
2024-12-05 15:10:00,192.97,192.97,192.7,192.81,28220.0,189.9448,189.9448,189.679,189.7873,28220.0
2024-12-05 15:15:00,192.77,192.89,192.77,192.84,17672.0,189.7479,189.866,189.7479,189.8168,17672.0
2024-12-05 15:20:00,192.82,192.94,192.8,192.84,19119.0,189.7971,189.9153,189.7774,189.8168,19119.0
2024-12-05 15:25:00,192.84,192.84,192.65,192.79,23133.0,189.8168,189.8168,189.6298,189.7676,23133.0
2024-12-05 15:30:00,192.78,192.81,192.56,192.74,32180.0,189.7578,189.7873,189.5412,189.7184,32180.0
2024-12-05 15:35:00,192.75,192.9,192.56,192.56,42116.0,189.7282,189.8759,189.5412,189.5412,42116.0
2024-12-05 15:40:00,192.56,192.6,192.25,192.35,42501.0,189.5412,189.5806,189.2361,189.3345,42501.0
2024-12-05 15:45:00,192.34,192.42,192.21,192.27,48834.0,189.3247,189.4034,189.1967,189.2558,48834.0
2024-12-05 15:50:00,192.27,192.65,192.27,192.62,94493.0,189.2558,189.6298,189.2558,189.6003,94493.0
2024-12-05 15:55:00,192.67,193.34,192.65,192.99,281105.0,189.6495,190.309,189.6298,189.9645,281105.0
2024-12-06 09:30:00,193.51,195.14,192.96,192.96,64025.0,190.4763,192.0808,189.9349,189.9349,64025.0
2024-12-06 09:35:00,192.91,193.26,192.71,192.78,10364.0,189.8857,190.2302,189.6889,189.7578,10364.0
2024-12-06 09:40:00,192.82,193.0,192.59,192.92,15059.0,189.7971,189.9743,189.5707,189.8956,15059.0
2024-12-06 09:45:00,193.01,193.49,192.94,193.3,21160.0,189.9842,190.4566,189.9153,190.2696,21160.0
2024-12-06 09:50:00,193.33,193.58,193.27,193.29,25413.0,190.2991,190.5452,190.2401,190.2598,25413.0
2024-12-06 09:55:00,193.3,193.71,193.22,193.64,40629.0,190.2696,190.6732,190.1909,190.6043,40629.0
2024-12-06 10:00:00,193.65,194.15,193.59,194.14,20850.0,190.6141,191.1063,190.5551,191.0964,20850.0
2024-12-06 10:05:00,194.11,194.44,193.96,193.96,42257.0,191.0669,191.3917,190.9193,190.9193,42257.0
2024-12-06 10:10:00,194.01,194.33,193.96,194.25,35241.0,190.9685,191.2835,190.9193,191.2047,35241.0
2024-12-06 10:15:00,194.14,194.27,193.82,193.83,17841.0,191.0964,191.2244,190.7815,190.7913,17841.0
2024-12-06 10:20:00,193.78,193.84,193.48,193.48,8042.0,190.7421,190.8011,190.4468,190.4468,8042.0
2024-12-06 10:25:00,193.54,193.6,193.41,193.5,11837.0,190.5058,190.5649,190.3779,190.4665,11837.0
2024-12-06 10:30:00,193.5,193.65,193.46,193.59,26657.0,190.4665,190.6141,190.4271,190.5551,26657.0
2024-12-06 10:35:00,193.59,194.34,193.59,193.93,19239.0,190.5551,191.2933,190.5551,190.8897,19239.0
2024-12-06 10:40:00,193.93,194.17,193.89,194.11,7549.0,190.8897,191.126,190.8504,191.0669,7549.0
2024-12-06 10:45:00,194.09,194.18,193.89,194.15,15975.0,191.0472,191.1358,190.8504,191.1063,15975.0
2024-12-06 10:50:00,194.2,194.31,194.03,194.13,23396.0,191.1555,191.2638,190.9882,191.0866,23396.0
2024-12-06 10:55:00,194.2,194.42,194.13,194.4,16492.0,191.1555,191.3721,191.0866,191.3524,16492.0
2024-12-06 11:00:00,194.43,194.43,193.86,193.99,16130.0,191.3819,191.3819,190.8208,190.9488,16130.0
2024-12-06 11:05:00,193.99,194.18,193.81,193.93,16277.0,190.9488,191.1358,190.7716,190.8897,16277.0
2024-12-06 11:10:00,193.92,193.92,193.4,193.5,23096.0,190.8799,190.8799,190.368,190.4665,23096.0
2024-12-06 11:15:00,193.59,193.95,193.51,193.95,37641.0,190.5551,190.9094,190.4763,190.9094,37641.0
2024-12-06 11:20:00,193.92,194.11,193.7,193.75,20693.0,190.8799,191.0669,190.6633,190.7126,20693.0
2024-12-06 11:25:00,193.8,193.88,193.29,193.4,22332.0,190.7618,190.8405,190.2598,190.368,22332.0
2024-12-06 11:30:00,193.38,193.46,193.14,193.23,19125.0,190.3484,190.4271,190.1121,190.2007,19125.0
2024-12-06 11:35:00,193.24,193.34,193.01,193.02,24775.0,190.2105,190.309,189.9842,189.994,24775.0
2024-12-06 11:40:00,193.08,193.18,192.94,193.18,6648.0,190.0531,190.1515,189.9153,190.1515,6648.0
2024-12-06 11:45:00,193.16,193.23,193.0,193.23,4996.0,190.1318,190.2007,189.9743,190.2007,4996.0
2024-12-06 11:50:00,193.28,193.28,193.05,193.22,6892.0,190.2499,190.2499,190.0235,190.1909,6892.0
2024-12-06 11:55:00,193.21,193.35,193.16,193.31,7796.0,190.181,190.3188,190.1318,190.2795,7796.0
2024-12-06 12:00:00,193.3,193.44,193.18,193.19,12429.0,190.2696,190.4074,190.1515,190.1613,12429.0
2024-12-06 12:05:00,193.2,193.33,193.13,193.33,12296.0,190.1712,190.2991,190.1023,190.2991,12296.0
2024-12-06 12:10:00,193.34,193.35,193.22,193.31,7747.0,190.309,190.3188,190.1909,190.2795,7747.0
2024-12-06 12:15:00,193.26,193.34,193.02,193.02,8874.0,190.2302,190.309,189.994,189.994,8874.0
2024-12-06 12:20:00,193.09,193.2,193.01,193.1,22072.0,190.0629,190.1712,189.9842,190.0727,22072.0
2024-12-06 12:25:00,193.1,193.1,192.91,193.03,13911.0,190.0727,190.0727,189.8857,190.0038,13911.0
2024-12-06 12:30:00,193.03,193.06,192.87,192.87,17732.0,190.0038,190.0334,189.8464,189.8464,17732.0
2024-12-06 12:35:00,192.94,192.97,192.71,192.83,7039.0,189.9153,189.9448,189.6889,189.807,7039.0
2024-12-06 12:40:00,192.83,192.88,192.66,192.68,9260.0,189.807,189.8562,189.6396,189.6593,9260.0
2024-12-06 12:45:00,192.7,192.85,192.65,192.85,7866.0,189.679,189.8267,189.6298,189.8267,7866.0
2024-12-06 12:50:00,192.87,193.01,192.83,193.0,13329.0,189.8464,189.9842,189.807,189.9743,13329.0
2024-12-06 12:55:00,193.01,193.02,192.87,193.0,17609.0,189.9842,189.994,189.8464,189.9743,17609.0
2024-12-06 13:00:00,193.0,193.06,192.9,193.06,14539.0,189.9743,190.0334,189.8759,190.0334,14539.0
2024-12-06 13:05:00,193.09,193.2,193.05,193.19,20240.0,190.0629,190.1712,190.0235,190.1613,20240.0
2024-12-06 13:10:00,193.16,193.43,193.16,193.34,12094.0,190.1318,190.3976,190.1318,190.309,12094.0
2024-12-06 13:15:00,193.33,193.4,193.04,193.04,12695.0,190.2991,190.368,190.0137,190.0137,12695.0
2024-12-06 13:20:00,193.08,193.12,192.93,192.93,13132.0,190.0531,190.0924,189.9054,189.9054,13132.0
2024-12-06 13:25:00,192.89,193.08,192.84,193.0,17416.0,189.866,190.0531,189.8168,189.9743,17416.0
2024-12-06 13:30:00,192.98,193.04,192.89,192.99,9230.0,189.9546,190.0137,189.866,189.9645,9230.0
2024-12-06 13:35:00,192.99,193.12,192.96,193.06,14259.0,189.9645,190.0924,189.9349,190.0334,14259.0
2024-12-06 13:40:00,193.09,193.11,192.98,193.03,10980.0,190.0629,190.0826,189.9546,190.0038,10980.0
2024-12-06 13:45:00,193.06,193.26,193.02,193.2,10730.0,190.0334,190.2302,189.994,190.1712,10730.0
2024-12-06 13:50:00,193.25,193.25,193.08,193.14,7087.0,190.2204,190.2204,190.0531,190.1121,7087.0
2024-12-06 13:55:00,193.16,193.27,193.12,193.19,12889.0,190.1318,190.2401,190.0924,190.1613,12889.0
2024-12-06 14:00:00,193.19,193.19,192.9,192.9,10473.0,190.1613,190.1613,189.8759,189.8759,10473.0
2024-12-06 14:05:00,192.93,193.06,192.9,193.0,7309.0,189.9054,190.0334,189.8759,189.9743,7309.0
2024-12-06 14:10:00,193.0,193.07,192.89,193.04,13253.0,189.9743,190.0432,189.866,190.0137,13253.0
2024-12-06 14:15:00,193.04,193.09,193.01,193.09,16398.0,190.0137,190.0629,189.9842,190.0629,16398.0
2024-12-06 14:20:00,193.09,193.12,192.93,192.93,10294.0,190.0629,190.0924,189.9054,189.9054,10294.0
2024-12-06 14:25:00,192.94,192.97,192.85,192.91,9798.0,189.9153,189.9448,189.8267,189.8857,9798.0
2024-12-06 14:30:00,192.89,193.03,192.83,193.01,7316.0,189.866,190.0038,189.807,189.9842,7316.0
2024-12-06 14:35:00,193.0,193.0,192.72,192.77,12323.0,189.9743,189.9743,189.6987,189.7479,12323.0
2024-12-06 14:40:00,192.74,192.91,192.73,192.9,18963.0,189.7184,189.8857,189.7085,189.8759,18963.0
2024-12-06 14:45:00,192.92,193.02,192.85,192.87,11401.0,189.8956,189.994,189.8267,189.8464,11401.0
2024-12-06 14:50:00,192.87,193.02,192.84,193.02,13202.0,189.8464,189.994,189.8168,189.994,13202.0
2024-12-06 14:55:00,193.0,193.02,192.82,192.87,16289.0,189.9743,189.994,189.7971,189.8464,16289.0
2024-12-06 15:00:00,192.87,192.89,192.74,192.8,21936.0,189.8464,189.866,189.7184,189.7774,21936.0
2024-12-06 15:05:00,192.8,193.03,192.76,192.96,36898.0,189.7774,190.0038,189.7381,189.9349,36898.0
2024-12-06 15:10:00,192.95,193.02,192.8,192.86,25768.0,189.9251,189.994,189.7774,189.8365,25768.0
2024-12-06 15:15:00,192.83,192.88,192.82,192.84,17273.0,189.807,189.8562,189.7971,189.8168,17273.0
2024-12-06 15:20:00,192.78,193.01,192.76,192.98,18108.0,189.7578,189.9842,189.7381,189.9546,18108.0
2024-12-06 15:25:00,192.98,192.98,192.87,192.88,20142.0,189.9546,189.9546,189.8464,189.8562,20142.0
2024-12-06 15:30:00,192.85,193.0,192.84,192.89,24225.0,189.8267,189.9743,189.8168,189.866,24225.0
2024-12-06 15:35:00,192.92,193.0,192.72,192.75,39601.0,189.8956,189.9743,189.6987,189.7282,39601.0
2024-12-06 15:40:00,192.75,192.91,192.73,192.91,39929.0,189.7282,189.8857,189.7085,189.8857,39929.0
2024-12-06 15:45:00,192.87,192.96,192.7,192.75,42301.0,189.8464,189.9349,189.679,189.7282,42301.0
2024-12-06 15:50:00,192.72,192.97,192.63,192.85,93781.0,189.6987,189.9448,189.6101,189.8267,93781.0
2024-12-06 15:55:00,192.86,193.45,192.86,193.1,468898.0,189.8365,190.4173,189.8365,190.0727,468898.0
2024-12-09 09:30:00,192.03,192.69,191.6,192.43,96605.0,189.0195,189.6692,188.5963,189.4132,96605.0
2024-12-09 09:35:00,192.53,193.74,192.53,193.67,21417.0,189.5117,190.7027,189.5117,190.6338,21417.0
2024-12-09 09:40:00,193.74,194.2,193.66,193.95,21984.0,190.7027,191.1555,190.624,190.9094,21984.0
2024-12-09 09:45:00,193.95,195.82,193.95,195.66,77088.0,190.9094,192.7501,190.9094,192.5926,77088.0
2024-12-09 09:50:00,195.66,196.0,195.37,195.59,34844.0,192.5926,192.9273,192.3072,192.5237,34844.0
2024-12-09 09:55:00,195.64,195.92,195.42,195.51,68506.0,192.5729,192.8485,192.3564,192.445,68506.0
2024-12-09 10:00:00,195.47,195.6,195.1,195.47,70754.0,192.4056,192.5336,192.0414,192.4056,70754.0
2024-12-09 10:05:00,195.47,195.49,195.16,195.21,27766.0,192.4056,192.4253,192.1004,192.1497,27766.0
2024-12-09 10:10:00,195.14,196.0,195.06,195.9,32329.0,192.0808,192.9273,192.002,192.8288,32329.0
2024-12-09 10:15:00,195.94,196.62,195.86,196.62,30811.0,192.8682,193.5376,192.7895,193.5376,30811.0
2024-12-09 10:20:00,196.67,197.28,196.58,197.28,71904.0,193.5868,194.1872,193.4982,194.1872,71904.0
2024-12-09 10:25:00,197.21,197.81,196.91,196.91,45450.0,194.1183,194.7089,193.823,193.823,45450.0
2024-12-09 10:30:00,196.84,196.86,196.5,196.78,33771.0,193.7541,193.7738,193.4194,193.6951,33771.0
2024-12-09 10:35:00,196.84,196.89,196.54,196.85,28545.0,193.7541,193.8033,193.4588,193.764,28545.0
2024-12-09 10:40:00,196.84,197.0,196.46,196.5,51786.0,193.7541,193.9116,193.3801,193.4194,51786.0
2024-12-09 10:45:00,196.48,196.71,196.16,196.46,34057.0,193.3998,193.6262,193.0848,193.3801,34057.0
2024-12-09 10:50:00,196.48,196.76,196.18,196.72,32320.0,193.3998,193.6754,193.1045,193.636,32320.0
2024-12-09 10:55:00,196.67,196.74,196.33,196.43,27546.0,193.5868,193.6557,193.2521,193.3505,27546.0
2024-12-09 11:00:00,196.4,196.48,195.69,195.69,22931.0,193.321,193.3998,192.6221,192.6221,22931.0
2024-12-09 11:05:00,195.73,195.81,195.43,195.44,22267.0,192.6615,192.7403,192.3662,192.3761,22267.0
2024-12-09 11:10:00,195.44,195.55,195.2,195.2,18497.0,192.3761,192.4843,192.1398,192.1398,18497.0
2024-12-09 11:15:00,195.21,195.21,194.55,194.59,20535.0,192.1497,192.1497,191.5,191.5394,20535.0
2024-12-09 11:20:00,194.59,194.65,194.42,194.52,15189.0,191.5394,191.5984,191.3721,191.4705,15189.0
2024-12-09 11:25:00,194.52,194.65,194.41,194.42,14224.0,191.4705,191.5984,191.3622,191.3721,14224.0
2024-12-09 11:30:00,194.41,194.51,194.19,194.25,16988.0,191.3622,191.4606,191.1457,191.2047,16988.0
2024-12-09 11:35:00,194.22,194.3,193.92,194.3,13340.0,191.1752,191.2539,190.8799,191.2539,13340.0
2024-12-09 11:40:00,194.26,194.51,194.15,194.31,30393.0,191.2146,191.4606,191.1063,191.2638,30393.0
2024-12-09 11:45:00,194.38,195.12,194.3,195.03,26032.0,191.3327,192.0611,191.2539,191.9725,26032.0
2024-12-09 11:50:00,195.09,195.23,194.75,194.75,10183.0,192.0315,192.1694,191.6969,191.6969,10183.0
2024-12-09 11:55:00,194.83,194.83,194.42,194.52,13861.0,191.7756,191.7756,191.3721,191.4705,13861.0
2024-12-09 12:00:00,194.54,194.54,194.1,194.17,19409.0,191.4902,191.4902,191.0571,191.126,19409.0
2024-12-09 12:05:00,194.11,194.25,194.04,194.15,6698.0,191.0669,191.2047,190.998,191.1063,6698.0
2024-12-09 12:10:00,194.12,194.26,193.95,194.0,9735.0,191.0768,191.2146,190.9094,190.9586,9735.0
2024-12-09 12:15:00,194.0,194.14,193.87,193.98,14843.0,190.9586,191.0964,190.8307,190.9389,14843.0
2024-12-09 12:20:00,194.02,194.05,193.91,193.91,13797.0,190.9783,191.0079,190.87,190.87,13797.0
2024-12-09 12:25:00,193.97,193.98,193.7,193.77,18279.0,190.9291,190.9389,190.6633,190.7322,18279.0
2024-12-09 12:30:00,193.76,194.01,193.71,193.8,10044.0,190.7224,190.9685,190.6732,190.7618,10044.0
2024-12-09 12:35:00,193.79,193.96,193.65,193.96,13448.0,190.7519,190.9193,190.6141,190.9193,13448.0
2024-12-09 12:40:00,193.95,193.99,193.82,193.95,9273.0,190.9094,190.9488,190.7815,190.9094,9273.0
2024-12-09 12:45:00,193.96,194.02,193.77,194.02,15908.0,190.9193,190.9783,190.7322,190.9783,15908.0
2024-12-09 12:50:00,194.05,194.24,194.02,194.23,7120.0,191.0079,191.1949,190.9783,191.185,7120.0
2024-12-09 12:55:00,194.26,194.31,194.13,194.25,17089.0,191.2146,191.2638,191.0866,191.2047,17089.0
2024-12-09 13:00:00,194.3,194.35,193.94,194.0,11449.0,191.2539,191.3031,190.8996,190.9586,11449.0
2024-12-09 13:05:00,194.08,194.1,193.88,194.03,6718.0,191.0374,191.0571,190.8405,190.9882,6718.0
2024-12-09 13:10:00,194.03,194.2,194.0,194.08,8729.0,190.9882,191.1555,190.9586,191.0374,8729.0
2024-12-09 13:15:00,194.08,194.08,193.98,194.08,5350.0,191.0374,191.0374,190.9389,191.0374,5350.0
2024-12-09 13:20:00,194.12,194.23,194.04,194.04,6616.0,191.0768,191.185,190.998,190.998,6616.0
2024-12-09 13:25:00,194.09,194.18,194.01,194.01,7478.0,191.0472,191.1358,190.9685,190.9685,7478.0
2024-12-09 13:30:00,193.98,194.17,193.96,194.08,9891.0,190.9389,191.126,190.9193,191.0374,9891.0
2024-12-09 13:35:00,194.08,194.17,194.02,194.15,4893.0,191.0374,191.126,190.9783,191.1063,4893.0
2024-12-09 13:40:00,194.16,194.24,194.12,194.22,6909.0,191.1161,191.1949,191.0768,191.1752,6909.0
2024-12-09 13:45:00,194.26,194.26,194.14,194.19,9167.0,191.2146,191.2146,191.0964,191.1457,9167.0
2024-12-09 13:50:00,194.15,194.23,194.02,194.05,10577.0,191.1063,191.185,190.9783,191.0079,10577.0
2024-12-09 13:55:00,194.0,194.03,193.87,193.88,6260.0,190.9586,190.9882,190.8307,190.8405,6260.0
2024-12-09 14:00:00,193.88,193.88,193.55,193.67,11343.0,190.8405,190.8405,190.5157,190.6338,11343.0
2024-12-09 14:05:00,193.67,193.7,193.55,193.68,13134.0,190.6338,190.6633,190.5157,190.6437,13134.0
2024-12-09 14:10:00,193.71,193.8,193.52,193.75,9985.0,190.6732,190.7618,190.4862,190.7126,9985.0
2024-12-09 14:15:00,193.8,193.85,193.65,193.81,8063.0,190.7618,190.811,190.6141,190.7716,8063.0
2024-12-09 14:20:00,193.8,193.9,193.73,193.87,6452.0,190.7618,190.8602,190.6929,190.8307,6452.0
2024-12-09 14:25:00,193.9,193.9,193.72,193.87,8681.0,190.8602,190.8602,190.683,190.8307,8681.0
2024-12-09 14:30:00,193.83,193.83,193.52,193.54,6231.0,190.7913,190.7913,190.4862,190.5058,6231.0
2024-12-09 14:35:00,193.53,193.64,193.51,193.55,11447.0,190.496,190.6043,190.4763,190.5157,11447.0
2024-12-09 14:40:00,193.51,193.56,193.39,193.45,11367.0,190.4763,190.5255,190.3582,190.4173,11367.0
2024-12-09 14:45:00,193.44,193.56,193.37,193.44,11759.0,190.4074,190.5255,190.3385,190.4074,11759.0
2024-12-09 14:50:00,193.44,193.44,193.28,193.38,11826.0,190.4074,190.4074,190.2499,190.3484,11826.0
2024-12-09 14:55:00,193.42,193.59,193.39,193.59,7856.0,190.3877,190.5551,190.3582,190.5551,7856.0
2024-12-09 15:00:00,193.59,193.73,193.48,193.53,22807.0,190.5551,190.6929,190.4468,190.496,22807.0
2024-12-09 15:05:00,193.56,193.66,193.49,193.65,10990.0,190.5255,190.624,190.4566,190.6141,10990.0
2024-12-09 15:10:00,193.64,193.66,193.38,193.38,12071.0,190.6043,190.624,190.3484,190.3484,12071.0
2024-12-09 15:15:00,193.41,193.6,193.36,193.54,48260.0,190.3779,190.5649,190.3287,190.5058,48260.0
2024-12-09 15:20:00,193.54,193.63,193.47,193.54,18387.0,190.5058,190.5944,190.4369,190.5058,18387.0
2024-12-09 15:25:00,193.59,193.71,193.54,193.71,25311.0,190.5551,190.6732,190.5058,190.6732,25311.0
2024-12-09 15:30:00,193.71,193.87,193.48,193.48,25004.0,190.6732,190.8307,190.4468,190.4468,25004.0
2024-12-09 15:35:00,193.47,193.49,193.25,193.36,35489.0,190.4369,190.4566,190.2204,190.3287,35489.0
2024-12-09 15:40:00,193.38,193.5,193.27,193.31,44136.0,190.3484,190.4665,190.2401,190.2795,44136.0
2024-12-09 15:45:00,193.29,193.58,193.24,193.38,46158.0,190.2598,190.5452,190.2105,190.3484,46158.0
2024-12-09 15:50:00,193.36,193.67,193.31,193.38,66996.0,190.3287,190.6338,190.2795,190.3484,66996.0
2024-12-09 15:55:00,193.4,193.63,193.31,193.42,135282.0,190.368,190.5944,190.2795,190.3877,135282.0
2024-12-10 09:30:00,193.33,193.69,192.71,192.94,72061.0,190.2991,190.6535,189.6889,189.9153,72061.0
2024-12-10 09:35:00,192.86,192.97,192.37,192.97,19898.0,189.8365,189.9448,189.3542,189.9448,19898.0
2024-12-10 09:40:00,192.88,193.02,192.23,192.58,32490.0,189.8562,189.994,189.2164,189.5609,32490.0
2024-12-10 09:45:00,192.44,192.84,192.0,192.26,28907.0,189.4231,189.8168,188.99,189.2459,28907.0
2024-12-10 09:50:00,192.21,192.52,191.77,191.88,67147.0,189.1967,189.5018,188.7636,188.8719,67147.0
2024-12-10 09:55:00,191.82,192.13,191.77,192.07,26888.0,188.8128,189.118,188.7636,189.0589,26888.0
2024-12-10 10:00:00,192.13,192.13,191.48,191.6,20321.0,189.118,189.118,188.4781,188.5963,20321.0
2024-12-10 10:05:00,191.6,191.7,191.41,191.58,31656.0,188.5963,188.6947,188.4092,188.5766,31656.0
2024-12-10 10:10:00,191.56,191.98,191.48,191.89,22120.0,188.5569,188.9703,188.4781,188.8817,22120.0
2024-12-10 10:15:00,191.94,192.25,191.9,191.96,14031.0,188.9309,189.2361,188.8916,188.9506,14031.0
2024-12-10 10:20:00,192.02,192.12,191.82,191.9,14982.0,189.0097,189.1081,188.8128,188.8916,14982.0
2024-12-10 10:25:00,191.88,192.17,191.88,192.03,12977.0,188.8719,189.1573,188.8719,189.0195,12977.0
2024-12-10 10:30:00,192.03,192.19,191.86,192.19,9618.0,189.0195,189.177,188.8522,189.177,9618.0
2024-12-10 10:35:00,192.17,192.24,192.01,192.01,15351.0,189.1573,189.2262,188.9998,188.9998,15351.0
2024-12-10 10:40:00,192.02,192.2,191.95,192.2,15003.0,189.0097,189.1869,188.9408,189.1869,15003.0
2024-12-10 10:45:00,192.2,192.49,192.05,192.42,20588.0,189.1869,189.4723,189.0392,189.4034,20588.0
2024-12-10 10:50:00,192.4,192.44,192.01,192.31,21194.0,189.3837,189.4231,188.9998,189.2951,21194.0
2024-12-10 10:55:00,192.31,192.44,192.22,192.39,25754.0,189.2951,189.4231,189.2065,189.3739,25754.0
2024-12-10 11:00:00,192.39,192.64,192.37,192.46,12698.0,189.3739,189.62,189.3542,189.4428,12698.0
2024-12-10 11:05:00,192.42,192.5,192.24,192.44,29887.0,189.4034,189.4822,189.2262,189.4231,29887.0
2024-12-10 11:10:00,192.47,192.74,192.47,192.61,7837.0,189.4526,189.7184,189.4526,189.5904,7837.0
2024-12-10 11:15:00,192.55,192.57,192.08,192.16,14339.0,189.5314,189.5511,189.0687,189.1475,14339.0
2024-12-10 11:20:00,192.1,192.13,191.7,191.71,12279.0,189.0884,189.118,188.6947,188.7045,12279.0
2024-12-10 11:25:00,191.75,191.94,191.64,191.89,21358.0,188.7439,188.9309,188.6356,188.8817,21358.0
2024-12-10 11:30:00,191.89,192.06,191.82,191.97,11648.0,188.8817,189.049,188.8128,188.9605,11648.0
2024-12-10 11:35:00,191.97,191.97,191.69,191.74,10684.0,188.9605,188.9605,188.6848,188.7341,10684.0
2024-12-10 11:40:00,191.69,191.72,191.39,191.39,29122.0,188.6848,188.7144,188.3896,188.3896,29122.0
2024-12-10 11:45:00,191.38,191.48,191.24,191.24,22999.0,188.3797,188.4781,188.2419,188.2419,22999.0
2024-12-10 11:50:00,191.27,191.28,190.89,190.95,27641.0,188.2714,188.2813,187.8974,187.9565,27641.0
2024-12-10 11:55:00,190.95,190.99,190.8,190.96,27876.0,187.9565,187.9958,187.8088,187.9663,27876.0
2024-12-10 12:00:00,190.96,190.99,190.81,190.89,20892.0,187.9663,187.9958,187.8186,187.8974,20892.0
2024-12-10 12:05:00,190.81,190.86,190.57,190.83,38875.0,187.8186,187.8679,187.5824,187.8383,38875.0
2024-12-10 12:10:00,190.85,191.08,190.7,190.79,22525.0,187.858,188.0844,187.7104,187.799,22525.0
2024-12-10 12:15:00,190.8,190.93,190.8,190.9,20846.0,187.8088,187.9368,187.8088,187.9072,20846.0
2024-12-10 12:20:00,190.93,191.29,190.91,191.29,43877.0,187.9368,188.2911,187.9171,188.2911,43877.0
2024-12-10 12:25:00,191.28,191.56,191.19,191.19,23449.0,188.2813,188.5569,188.1927,188.1927,23449.0
2024-12-10 12:30:00,191.25,191.53,191.15,191.51,8753.0,188.2517,188.5274,188.1533,188.5077,8753.0
2024-12-10 12:35:00,191.51,191.59,191.44,191.46,9335.0,188.5077,188.5864,188.4388,188.4585,9335.0
2024-12-10 12:40:00,191.41,191.46,191.3,191.32,7298.0,188.4092,188.4585,188.301,188.3206,7298.0
2024-12-10 12:45:00,191.32,191.33,191.19,191.3,5852.0,188.3206,188.3305,188.1927,188.301,5852.0
2024-12-10 12:50:00,191.27,191.27,191.08,191.11,6852.0,188.2714,188.2714,188.0844,188.1139,6852.0
2024-12-10 12:55:00,191.12,191.22,191.03,191.03,10084.0,188.1238,188.2222,188.0352,188.0352,10084.0
2024-12-10 13:00:00,191.02,191.13,190.98,191.03,9197.0,188.0254,188.1336,187.986,188.0352,9197.0
2024-12-10 13:05:00,191.02,191.3,191.02,191.22,7635.0,188.0254,188.301,188.0254,188.2222,7635.0
2024-12-10 13:10:00,191.2,191.32,191.16,191.16,17257.0,188.2025,188.3206,188.1632,188.1632,17257.0
2024-12-10 13:15:00,191.16,191.51,191.11,191.28,8685.0,188.1632,188.5077,188.1139,188.2813,8685.0
2024-12-10 13:20:00,191.26,191.36,191.21,191.24,15635.0,188.2616,188.36,188.2124,188.2419,15635.0
2024-12-10 13:25:00,191.21,191.22,190.89,190.89,13479.0,188.2124,188.2222,187.8974,187.8974,13479.0
2024-12-10 13:30:00,190.88,190.98,190.69,190.82,28946.0,187.8875,187.986,187.7005,187.8285,28946.0
2024-12-10 13:35:00,190.78,190.94,190.65,190.7,13892.0,187.7891,187.9466,187.6612,187.7104,13892.0
2024-12-10 13:40:00,190.69,190.89,190.67,190.84,24769.0,187.7005,187.8974,187.6808,187.8482,24769.0
2024-12-10 13:45:00,190.84,190.84,190.45,190.53,52256.0,187.8482,187.8482,187.4643,187.543,52256.0
2024-12-10 13:50:00,190.55,190.86,190.53,190.77,37121.0,187.5627,187.8679,187.543,187.7793,37121.0
2024-12-10 13:55:00,190.71,190.72,190.3,190.37,25100.0,187.7202,187.7301,187.3166,187.3855,25100.0
2024-12-10 14:00:00,190.38,190.68,190.34,190.58,29110.0,187.3954,187.6907,187.356,187.5923,29110.0
2024-12-10 14:05:00,190.63,190.64,190.26,190.35,14571.0,187.6415,187.6513,187.2773,187.3659,14571.0
2024-12-10 14:10:00,190.31,190.32,190.05,190.1,21722.0,187.3265,187.3363,187.0706,187.1198,21722.0
2024-12-10 14:15:00,190.15,190.42,190.15,190.42,23999.0,187.169,187.4348,187.169,187.4348,23999.0
2024-12-10 14:20:00,190.42,190.56,190.31,190.56,25527.0,187.4348,187.5726,187.3265,187.5726,25527.0
2024-12-10 14:25:00,190.55,190.64,190.51,190.58,15736.0,187.5627,187.6513,187.5233,187.5923,15736.0
2024-12-10 14:30:00,190.58,190.6,190.39,190.41,25589.0,187.5923,187.6119,187.4052,187.4249,25589.0
2024-12-10 14:35:00,190.41,190.54,190.3,190.52,41819.0,187.4249,187.5529,187.3166,187.5332,41819.0
2024-12-10 14:40:00,190.51,190.84,190.51,190.75,27385.0,187.5233,187.8482,187.5233,187.7596,27385.0
2024-12-10 14:45:00,190.76,190.82,190.52,190.61,19538.0,187.7694,187.8285,187.5332,187.6218,19538.0
2024-12-10 14:50:00,190.58,190.72,190.58,190.67,26521.0,187.5923,187.7301,187.5923,187.6808,26521.0
2024-12-10 14:55:00,190.62,190.8,190.55,190.8,23180.0,187.6316,187.8088,187.5627,187.8088,23180.0
2024-12-10 15:00:00,190.82,191.05,190.65,190.8,21209.0,187.8285,188.0549,187.6612,187.8088,21209.0
2024-12-10 15:05:00,190.78,190.88,190.53,190.53,28089.0,187.7891,187.8875,187.543,187.543,28089.0
2024-12-10 15:10:00,190.52,190.56,190.33,190.41,25649.0,187.5332,187.5726,187.3462,187.4249,25649.0
2024-12-10 15:15:00,190.4,190.56,190.31,190.41,61397.0,187.4151,187.5726,187.3265,187.4249,61397.0
2024-12-10 15:20:00,190.36,190.43,190.22,190.34,34269.0,187.3757,187.4446,187.2379,187.356,34269.0
2024-12-10 15:25:00,190.31,190.35,190.06,190.22,58906.0,187.3265,187.3659,187.0804,187.2379,58906.0
2024-12-10 15:30:00,190.22,190.25,189.82,189.83,34519.0,187.2379,187.2674,186.8442,186.854,34519.0
2024-12-10 15:35:00,189.87,189.91,189.69,189.83,70908.0,186.8934,186.9328,186.7162,186.854,70908.0
2024-12-10 15:40:00,189.83,189.97,189.67,189.97,141591.0,186.854,186.9918,186.6965,186.9918,141591.0
2024-12-10 15:45:00,190.01,190.15,189.72,189.93,80495.0,187.0312,187.169,186.7457,186.9524,80495.0
2024-12-10 15:50:00,189.96,190.06,189.44,189.87,138230.0,186.982,187.0804,186.4701,186.8934,138230.0
2024-12-10 15:55:00,189.87,190.21,189.83,190.2,376724.0,186.8934,187.2281,186.854,187.2182,376724.0
2024-12-11 09:30:00,192.14,192.35,191.02,191.69,63839.0,189.1278,189.3345,188.0254,188.6848,63839.0
2024-12-11 09:35:00,191.75,191.86,190.67,190.67,12862.0,188.7439,188.8522,187.6808,187.6808,12862.0
2024-12-11 09:40:00,190.79,191.26,190.21,191.13,120244.0,187.799,188.2616,187.2281,188.1336,120244.0
2024-12-11 09:45:00,191.1,191.74,191.03,191.65,29811.0,188.1041,188.7341,188.0352,188.6455,29811.0
2024-12-11 09:50:00,191.63,191.92,191.62,191.83,27341.0,188.6258,188.9112,188.6159,188.8227,27341.0
2024-12-11 09:55:00,191.87,191.99,191.51,191.79,28642.0,188.862,188.9801,188.5077,188.7833,28642.0
2024-12-11 10:00:00,191.83,191.85,191.4,191.6,19419.0,188.8227,188.8423,188.3994,188.5963,19419.0
2024-12-11 10:05:00,191.62,191.68,191.3,191.51,15924.0,188.6159,188.675,188.301,188.5077,15924.0
2024-12-11 10:10:00,191.48,191.58,191.26,191.46,13872.0,188.4781,188.5766,188.2616,188.4585,13872.0
2024-12-11 10:15:00,191.5,192.09,191.46,192.06,16212.0,188.4978,189.0786,188.4585,189.049,16212.0
2024-12-11 10:20:00,192.06,192.37,192.03,192.37,15465.0,189.049,189.3542,189.0195,189.3542,15465.0
2024-12-11 10:25:00,192.34,192.45,191.57,191.66,22494.0,189.3247,189.4329,188.5667,188.6553,22494.0
2024-12-11 10:30:00,191.69,191.73,191.31,191.31,13643.0,188.6848,188.7242,188.3108,188.3108,13643.0
2024-12-11 10:35:00,191.41,191.51,191.25,191.39,13957.0,188.4092,188.5077,188.2517,188.3896,13957.0
2024-12-11 10:40:00,191.39,191.51,191.1,191.33,8972.0,188.3896,188.5077,188.1041,188.3305,8972.0
2024-12-11 10:45:00,191.3,191.42,191.03,191.09,12722.0,188.301,188.4191,188.0352,188.0943,12722.0
2024-12-11 10:50:00,191.09,191.13,190.72,190.84,10485.0,188.0943,188.1336,187.7301,187.8482,10485.0
2024-12-11 10:55:00,190.79,191.02,190.63,191.02,9905.0,187.799,188.0254,187.6415,188.0254,9905.0
2024-12-11 11:00:00,191.11,191.41,191.01,191.41,29209.0,188.1139,188.4092,188.0155,188.4092,29209.0
2024-12-11 11:05:00,191.37,191.51,191.27,191.42,10732.0,188.3699,188.5077,188.2714,188.4191,10732.0
2024-12-11 11:10:00,191.43,191.85,191.42,191.84,7045.0,188.4289,188.8423,188.4191,188.8325,7045.0
2024-12-11 11:15:00,191.85,192.07,191.64,191.98,17489.0,188.8423,189.0589,188.6356,188.9703,17489.0
2024-12-11 11:20:00,191.91,192.08,191.81,192.08,7527.0,188.9014,189.0687,188.803,189.0687,7527.0
2024-12-11 11:25:00,192.11,192.17,191.85,192.03,20130.0,189.0983,189.1573,188.8423,189.0195,20130.0
2024-12-11 11:30:00,191.99,192.0,191.78,191.79,16236.0,188.9801,188.99,188.7734,188.7833,16236.0
2024-12-11 11:35:00,191.83,191.96,191.72,191.84,8471.0,188.8227,188.9506,188.7144,188.8325,8471.0
2024-12-11 11:40:00,191.88,191.89,191.73,191.77,12221.0,188.8719,188.8817,188.7242,188.7636,12221.0
2024-12-11 11:45:00,191.8,191.95,191.71,191.77,9169.0,188.7931,188.9408,188.7045,188.7636,9169.0
2024-12-11 11:50:00,191.8,191.82,191.52,191.67,7991.0,188.7931,188.8128,188.5175,188.6652,7991.0
2024-12-11 11:55:00,191.64,191.75,191.61,191.64,9341.0,188.6356,188.7439,188.6061,188.6356,9341.0
2024-12-11 12:00:00,191.64,191.82,191.63,191.74,12556.0,188.6356,188.8128,188.6258,188.7341,12556.0
2024-12-11 12:05:00,191.74,191.85,191.71,191.71,11935.0,188.7341,188.8423,188.7045,188.7045,11935.0
2024-12-11 12:10:00,191.73,191.87,191.72,191.76,8654.0,188.7242,188.862,188.7144,188.7538,8654.0
2024-12-11 12:15:00,191.72,191.72,191.26,191.34,13363.0,188.7144,188.7144,188.2616,188.3403,13363.0
2024-12-11 12:20:00,191.34,191.5,191.22,191.5,6302.0,188.3403,188.4978,188.2222,188.4978,6302.0
2024-12-11 12:25:00,191.42,191.74,191.42,191.57,10264.0,188.4191,188.7341,188.4191,188.5667,10264.0
2024-12-11 12:30:00,191.54,191.66,191.38,191.64,10685.0,188.5372,188.6553,188.3797,188.6356,10685.0
2024-12-11 12:35:00,191.64,191.64,191.48,191.58,10125.0,188.6356,188.6356,188.4781,188.5766,10125.0
2024-12-11 12:40:00,191.57,191.84,191.56,191.8,8301.0,188.5667,188.8325,188.5569,188.7931,8301.0
2024-12-11 12:45:00,191.82,192.09,191.8,192.08,13755.0,188.8128,189.0786,188.7931,189.0687,13755.0
2024-12-11 12:50:00,192.09,192.09,191.76,191.76,12133.0,189.0786,189.0786,188.7538,188.7538,12133.0
2024-12-11 12:55:00,191.8,191.83,191.67,191.78,6911.0,188.7931,188.8227,188.6652,188.7734,6911.0
2024-12-11 13:00:00,191.84,192.35,191.79,192.3,12717.0,188.8325,189.3345,188.7833,189.2853,12717.0
2024-12-11 13:05:00,192.23,192.48,192.22,192.48,8465.0,189.2164,189.4625,189.2065,189.4625,8465.0
2024-12-11 13:10:00,192.41,192.48,192.22,192.27,29598.0,189.3936,189.4625,189.2065,189.2558,29598.0
2024-12-11 13:15:00,192.27,192.44,192.23,192.3,24329.0,189.2558,189.4231,189.2164,189.2853,24329.0
2024-12-11 13:20:00,192.34,192.44,192.27,192.38,15857.0,189.3247,189.4231,189.2558,189.364,15857.0
2024-12-11 13:25:00,192.35,192.58,192.35,192.58,7753.0,189.3345,189.5609,189.3345,189.5609,7753.0
2024-12-11 13:30:00,192.6,192.65,192.3,192.48,42303.0,189.5806,189.6298,189.2853,189.4625,42303.0
2024-12-11 13:35:00,192.51,192.51,192.32,192.39,7633.0,189.492,189.492,189.305,189.3739,7633.0
2024-12-11 13:40:00,192.37,192.52,192.3,192.35,12763.0,189.3542,189.5018,189.2853,189.3345,12763.0
2024-12-11 13:45:00,192.37,192.4,192.29,192.38,16740.0,189.3542,189.3837,189.2754,189.364,16740.0
2024-12-11 13:50:00,192.38,192.44,192.33,192.41,13568.0,189.364,189.4231,189.3148,189.3936,13568.0
2024-12-11 13:55:00,192.39,192.45,192.28,192.37,19287.0,189.3739,189.4329,189.2656,189.3542,19287.0
2024-12-11 14:00:00,192.37,192.42,192.26,192.34,11169.0,189.3542,189.4034,189.2459,189.3247,11169.0
2024-12-11 14:05:00,192.29,192.6,192.27,192.53,18109.0,189.2754,189.5806,189.2558,189.5117,18109.0
2024-12-11 14:10:00,192.59,192.69,192.53,192.68,13669.0,189.5707,189.6692,189.5117,189.6593,13669.0
2024-12-11 14:15:00,192.68,192.7,192.43,192.51,14907.0,189.6593,189.679,189.4132,189.492,14907.0
2024-12-11 14:20:00,192.5,192.59,192.34,192.35,17691.0,189.4822,189.5707,189.3247,189.3345,17691.0
2024-12-11 14:25:00,192.37,192.56,192.35,192.51,8851.0,189.3542,189.5412,189.3345,189.492,8851.0
2024-12-11 14:30:00,192.48,192.56,192.42,192.48,10589.0,189.4625,189.5412,189.4034,189.4625,10589.0
2024-12-11 14:35:00,192.48,192.61,192.45,192.52,13988.0,189.4625,189.5904,189.4329,189.5018,13988.0
2024-12-11 14:40:00,192.47,192.51,192.36,192.38,13878.0,189.4526,189.492,189.3443,189.364,13878.0
2024-12-11 14:45:00,192.38,192.43,192.31,192.42,8950.0,189.364,189.4132,189.2951,189.4034,8950.0
2024-12-11 14:50:00,192.42,192.46,192.38,192.44,7192.0,189.4034,189.4428,189.364,189.4231,7192.0
2024-12-11 14:55:00,192.43,192.43,192.29,192.33,14401.0,189.4132,189.4132,189.2754,189.3148,14401.0
2024-12-11 15:00:00,192.33,192.41,192.14,192.19,24007.0,189.3148,189.3936,189.1278,189.177,24007.0
2024-12-11 15:05:00,192.23,192.47,192.22,192.44,31754.0,189.2164,189.4526,189.2065,189.4231,31754.0
2024-12-11 15:10:00,192.45,192.58,192.37,192.56,24801.0,189.4329,189.5609,189.3542,189.5412,24801.0
2024-12-11 15:15:00,192.58,192.92,192.57,192.73,32134.0,189.5609,189.8956,189.5511,189.7085,32134.0
2024-12-11 15:20:00,192.74,192.75,192.55,192.7,29927.0,189.7184,189.7282,189.5314,189.679,29927.0
2024-12-11 15:25:00,192.66,192.78,192.59,192.64,56081.0,189.6396,189.7578,189.5707,189.62,56081.0
2024-12-11 15:30:00,192.65,192.97,192.49,192.8,63623.0,189.6298,189.9448,189.4723,189.7774,63623.0
2024-12-11 15:35:00,192.8,192.89,192.58,192.72,32149.0,189.7774,189.866,189.5609,189.6987,32149.0
2024-12-11 15:40:00,192.75,192.92,192.73,192.73,39044.0,189.7282,189.8956,189.7085,189.7085,39044.0
2024-12-11 15:45:00,192.73,192.75,192.51,192.54,37836.0,189.7085,189.7282,189.492,189.5215,37836.0
2024-12-11 15:50:00,192.59,192.78,191.27,191.42,185436.0,189.5707,189.7578,188.2714,188.4191,185436.0
2024-12-11 15:55:00,191.43,191.74,191.4,191.71,185323.0,188.4289,188.7341,188.3994,188.7045,185323.0
2024-12-12 09:30:00,190.79,191.56,190.1,190.49,75474.0,187.799,188.5569,187.1198,187.5037,75474.0
2024-12-12 09:35:00,190.35,190.56,189.99,190.48,17497.0,187.3659,187.5726,187.0115,187.4938,17497.0
2024-12-12 09:40:00,190.41,190.66,190.41,190.55,13935.0,187.4249,187.671,187.4249,187.5627,13935.0
2024-12-12 09:45:00,190.59,191.61,190.54,191.46,28183.0,187.6021,188.6061,187.5529,188.4585,28183.0
2024-12-12 09:50:00,191.47,191.51,190.8,190.84,12805.0,188.4683,188.5077,187.8088,187.8482,12805.0
2024-12-12 09:55:00,190.87,190.87,190.65,190.73,13160.0,187.8777,187.8777,187.6612,187.7399,13160.0
2024-12-12 10:00:00,190.77,190.87,190.56,190.73,45305.0,187.7793,187.8777,187.5726,187.7399,45305.0
2024-12-12 10:05:00,190.71,190.91,190.49,190.64,16679.0,187.7202,187.9171,187.5037,187.6513,16679.0
2024-12-12 10:10:00,190.61,190.97,190.58,190.93,19737.0,187.6218,187.9761,187.5923,187.9368,19737.0
2024-12-12 10:15:00,190.92,191.25,190.91,191.25,14786.0,187.9269,188.2517,187.9171,188.2517,14786.0
2024-12-12 10:20:00,191.32,191.39,191.11,191.15,12053.0,188.3206,188.3896,188.1139,188.1533,12053.0
2024-12-12 10:25:00,191.09,191.18,190.65,190.76,16849.0,188.0943,188.1828,187.6612,187.7694,16849.0
2024-12-12 10:30:00,190.77,190.91,190.7,190.74,18148.0,187.7793,187.9171,187.7104,187.7497,18148.0
2024-12-12 10:35:00,190.81,190.87,190.66,190.75,26665.0,187.8186,187.8777,187.671,187.7596,26665.0
2024-12-12 10:40:00,190.82,190.91,190.59,190.67,9406.0,187.8285,187.9171,187.6021,187.6808,9406.0
2024-12-12 10:45:00,190.67,190.89,190.63,190.67,15873.0,187.6808,187.8974,187.6415,187.6808,15873.0
2024-12-12 10:50:00,190.71,190.71,190.39,190.39,11364.0,187.7202,187.7202,187.4052,187.4052,11364.0
2024-12-12 10:55:00,190.43,190.92,190.43,190.9,10667.0,187.4446,187.9269,187.4446,187.9072,10667.0
2024-12-12 11:00:00,190.91,190.95,190.33,190.61,29776.0,187.9171,187.9565,187.3462,187.6218,29776.0
2024-12-12 11:05:00,190.64,191.09,190.57,190.88,54714.0,187.6513,188.0943,187.5824,187.8875,54714.0
2024-12-12 11:10:00,190.88,190.88,190.57,190.67,7212.0,187.8875,187.8875,187.5824,187.6808,7212.0
2024-12-12 11:15:00,190.67,190.74,190.39,190.43,13380.0,187.6808,187.7497,187.4052,187.4446,13380.0
2024-12-12 11:20:00,190.4,190.47,190.19,190.24,14176.0,187.4151,187.484,187.2084,187.2576,14176.0
2024-12-12 11:25:00,190.27,190.44,190.22,190.44,22459.0,187.2871,187.4544,187.2379,187.4544,22459.0
2024-12-12 11:30:00,190.44,190.56,190.34,190.34,9277.0,187.4544,187.5726,187.356,187.356,9277.0
2024-12-12 11:35:00,190.35,190.46,190.27,190.27,6547.0,187.3659,187.4741,187.2871,187.2871,6547.0
2024-12-12 11:40:00,190.28,190.46,190.27,190.38,31477.0,187.297,187.4741,187.2871,187.3954,31477.0
2024-12-12 11:45:00,190.34,190.51,190.01,190.15,32747.0,187.356,187.5233,187.0312,187.169,32747.0
2024-12-12 11:50:00,190.15,190.15,189.86,189.96,13675.0,187.169,187.169,186.8835,186.982,13675.0
2024-12-12 11:55:00,190.01,190.01,189.63,189.64,14251.0,187.0312,187.0312,186.6571,186.667,14251.0
2024-12-12 12:00:00,189.68,189.97,189.6,189.97,20427.0,186.7064,186.9918,186.6276,186.9918,20427.0
2024-12-12 12:05:00,190.02,190.15,189.96,190.09,10325.0,187.041,187.169,186.982,187.1099,10325.0
2024-12-12 12:10:00,190.06,190.22,189.93,190.14,13999.0,187.0804,187.2379,186.9524,187.1591,13999.0
2024-12-12 12:15:00,190.17,190.43,190.11,190.43,5740.0,187.1887,187.4446,187.1296,187.4446,5740.0
2024-12-12 12:20:00,190.43,190.58,190.38,190.48,10100.0,187.4446,187.5923,187.3954,187.4938,10100.0
2024-12-12 12:25:00,190.49,190.72,190.31,190.53,22542.0,187.5037,187.7301,187.3265,187.543,22542.0
2024-12-12 12:30:00,190.46,190.51,190.36,190.37,8357.0,187.4741,187.5233,187.3757,187.3855,8357.0
2024-12-12 12:35:00,190.32,190.36,190.14,190.26,13707.0,187.3363,187.3757,187.1591,187.2773,13707.0
2024-12-12 12:40:00,190.3,190.3,190.06,190.24,12772.0,187.3166,187.3166,187.0804,187.2576,12772.0
2024-12-12 12:45:00,190.27,190.34,190.05,190.12,11024.0,187.2871,187.356,187.0706,187.1395,11024.0
2024-12-12 12:50:00,190.13,190.53,190.13,190.53,4607.0,187.1493,187.543,187.1493,187.543,4607.0
2024-12-12 12:55:00,190.48,190.67,190.48,190.54,12040.0,187.4938,187.6808,187.4938,187.5529,12040.0
2024-12-12 13:00:00,190.5,190.54,190.21,190.46,8676.0,187.5135,187.5529,187.2281,187.4741,8676.0
2024-12-12 13:05:00,190.39,190.55,190.28,190.5,10185.0,187.4052,187.5627,187.297,187.5135,10185.0
2024-12-12 13:10:00,190.54,190.63,190.49,190.51,8211.0,187.5529,187.6415,187.5037,187.5233,8211.0
2024-12-12 13:15:00,190.56,190.84,190.55,190.81,4885.0,187.5726,187.8482,187.5627,187.8186,4885.0
2024-12-12 13:20:00,190.86,190.93,190.75,190.75,12929.0,187.8679,187.9368,187.7596,187.7596,12929.0
2024-12-12 13:25:00,190.77,190.88,190.61,190.68,9093.0,187.7793,187.8875,187.6218,187.6907,9093.0
2024-12-12 13:30:00,190.67,190.78,190.64,190.69,10475.0,187.6808,187.7891,187.6513,187.7005,10475.0
2024-12-12 13:35:00,190.66,190.77,190.57,190.73,20716.0,187.671,187.7793,187.5824,187.7399,20716.0
2024-12-12 13:40:00,190.7,190.74,190.56,190.59,7519.0,187.7104,187.7497,187.5726,187.6021,7519.0
2024-12-12 13:45:00,190.59,190.68,190.53,190.65,8095.0,187.6021,187.6907,187.543,187.6612,8095.0
2024-12-12 13:50:00,190.65,190.86,190.64,190.81,8213.0,187.6612,187.8679,187.6513,187.8186,8213.0
2024-12-12 13:55:00,190.86,190.91,190.81,190.84,6498.0,187.8679,187.9171,187.8186,187.8482,6498.0
2024-12-12 14:00:00,190.85,191.01,190.78,190.99,13526.0,187.858,188.0155,187.7891,187.9958,13526.0
2024-12-12 14:05:00,191.0,191.08,190.95,191.05,20486.0,188.0057,188.0844,187.9565,188.0549,20486.0
2024-12-12 14:10:00,191.06,191.24,191.05,191.19,20841.0,188.0647,188.2419,188.0549,188.1927,20841.0
2024-12-12 14:15:00,191.22,191.26,191.03,191.22,10913.0,188.2222,188.2616,188.0352,188.2222,10913.0
2024-12-12 14:20:00,191.19,191.25,191.1,191.13,19408.0,188.1927,188.2517,188.1041,188.1336,19408.0
2024-12-12 14:25:00,191.14,191.17,190.99,190.99,11068.0,188.1435,188.173,187.9958,187.9958,11068.0
2024-12-12 14:30:00,190.97,191.07,190.94,191.05,14758.0,187.9761,188.0746,187.9466,188.0549,14758.0
2024-12-12 14:35:00,191.05,191.08,190.97,191.06,12409.0,188.0549,188.0844,187.9761,188.0647,12409.0
2024-12-12 14:40:00,191.09,191.35,191.06,191.32,12843.0,188.0943,188.3502,188.0647,188.3206,12843.0
2024-12-12 14:45:00,191.32,191.49,191.32,191.34,12444.0,188.3206,188.488,188.3206,188.3403,12444.0
2024-12-12 14:50:00,191.34,191.38,191.28,191.32,17347.0,188.3403,188.3797,188.2813,188.3206,17347.0
2024-12-12 14:55:00,191.32,191.43,191.27,191.34,10684.0,188.3206,188.4289,188.2714,188.3403,10684.0
2024-12-12 15:00:00,191.34,191.37,191.2,191.22,13776.0,188.3403,188.3699,188.2025,188.2222,13776.0
2024-12-12 15:05:00,191.23,191.56,191.23,191.56,12189.0,188.2321,188.5569,188.2321,188.5569,12189.0
2024-12-12 15:10:00,191.52,191.53,191.31,191.34,13769.0,188.5175,188.5274,188.3108,188.3403,13769.0
2024-12-12 15:15:00,191.34,191.79,191.34,191.76,16540.0,188.3403,188.7833,188.3403,188.7538,16540.0
2024-12-12 15:20:00,191.76,191.82,191.63,191.72,17508.0,188.7538,188.8128,188.6258,188.7144,17508.0
2024-12-12 15:25:00,191.76,191.91,191.72,191.83,20298.0,188.7538,188.9014,188.7144,188.8227,20298.0
2024-12-12 15:30:00,191.83,192.15,191.82,192.01,28500.0,188.8227,189.1376,188.8128,188.9998,28500.0
2024-12-12 15:35:00,192.0,192.21,191.96,192.08,12452.0,188.99,189.1967,188.9506,189.0687,12452.0
2024-12-12 15:40:00,192.01,192.03,191.89,192.03,21555.0,188.9998,189.0195,188.8817,189.0195,21555.0
2024-12-12 15:45:00,192.03,192.14,191.92,192.03,21585.0,189.0195,189.1278,188.9112,189.0195,21585.0
2024-12-12 15:50:00,192.17,192.26,191.76,191.94,70111.0,189.1573,189.2459,188.7538,188.9309,70111.0
2024-12-12 15:55:00,191.85,191.94,191.64,191.71,160636.0,188.8423,188.9309,188.6356,188.7045,160636.0
2024-12-13 09:30:00,189.39,190.76,188.3,189.68,191736.0,186.4209,187.7694,185.348,186.7064,191736.0
2024-12-13 09:35:00,189.5,189.64,188.73,189.3,23341.0,186.5292,186.667,185.7713,186.3323,23341.0
2024-12-13 09:40:00,189.17,190.42,188.89,190.31,59450.0,186.2044,187.4348,185.9287,187.3265,59450.0
2024-12-13 09:45:00,190.28,190.55,189.89,190.46,45996.0,187.297,187.5627,186.9131,187.4741,45996.0
2024-12-13 09:50:00,190.47,190.51,189.91,189.91,26261.0,187.484,187.5233,186.9328,186.9328,26261.0
2024-12-13 09:55:00,189.87,189.94,189.6,189.94,18519.0,186.8934,186.9623,186.6276,186.9623,18519.0
2024-12-13 10:00:00,189.94,190.02,189.33,189.42,27168.0,186.9623,187.041,186.3618,186.4504,27168.0
2024-12-13 10:05:00,189.5,189.69,189.23,189.55,20018.0,186.5292,186.7162,186.2634,186.5784,20018.0
2024-12-13 10:10:00,189.53,189.69,189.29,189.3,21129.0,186.5587,186.7162,186.3225,186.3323,21129.0
2024-12-13 10:15:00,189.34,189.43,188.96,189.02,15663.0,186.3717,186.4603,185.9976,186.0567,15663.0
2024-12-13 10:20:00,189.06,189.2,188.84,188.98,17702.0,186.0961,186.2339,185.8795,186.0173,17702.0
2024-12-13 10:25:00,189.09,189.19,188.87,188.96,19125.0,186.1256,186.224,185.9091,185.9976,19125.0
2024-12-13 10:30:00,189.0,189.3,189.0,189.22,12384.0,186.037,186.3323,186.037,186.2536,12384.0
2024-12-13 10:35:00,189.23,189.39,188.99,189.08,11480.0,186.2634,186.4209,186.0272,186.1158,11480.0
2024-12-13 10:40:00,189.08,189.08,188.63,188.8,24856.0,186.1158,186.1158,185.6728,185.8402,24856.0
2024-12-13 10:45:00,188.8,189.3,188.67,189.27,10951.0,185.8402,186.3323,185.7122,186.3028,10951.0
2024-12-13 10:50:00,189.17,189.26,188.88,189.13,17113.0,186.2044,186.2929,185.9189,186.165,17113.0
2024-12-13 10:55:00,189.24,189.55,189.12,189.53,17197.0,186.2733,186.5784,186.1551,186.5587,17197.0
2024-12-13 11:00:00,189.53,189.76,189.48,189.74,25136.0,186.5587,186.7851,186.5095,186.7654,25136.0
2024-12-13 11:05:00,189.68,190.48,189.68,190.47,39940.0,186.7064,187.4938,186.7064,187.484,39940.0
2024-12-13 11:10:00,190.48,190.8,190.44,190.53,33822.0,187.4938,187.8088,187.4544,187.543,33822.0
2024-12-13 11:15:00,190.53,190.69,190.43,190.55,33476.0,187.543,187.7005,187.4446,187.5627,33476.0
2024-12-13 11:20:00,190.55,190.75,190.5,190.75,17447.0,187.5627,187.7596,187.5135,187.7596,17447.0
2024-12-13 11:25:00,190.75,190.97,190.62,190.97,19839.0,187.7596,187.9761,187.6316,187.9761,19839.0
2024-12-13 11:30:00,190.94,191.38,190.94,191.33,12489.0,187.9466,188.3797,187.9466,188.3305,12489.0
2024-12-13 11:35:00,191.33,191.48,191.23,191.31,20453.0,188.3305,188.4781,188.2321,188.3108,20453.0
2024-12-13 11:40:00,191.26,191.49,191.2,191.37,18774.0,188.2616,188.488,188.2025,188.3699,18774.0
2024-12-13 11:45:00,191.41,191.55,191.28,191.37,15953.0,188.4092,188.547,188.2813,188.3699,15953.0
2024-12-13 11:50:00,191.32,191.32,191.11,191.11,20794.0,188.3206,188.3206,188.1139,188.1139,20794.0
2024-12-13 11:55:00,191.14,191.25,191.0,191.11,11486.0,188.1435,188.2517,188.0057,188.1139,11486.0
2024-12-13 12:00:00,191.09,191.44,191.09,191.28,16649.0,188.0943,188.4388,188.0943,188.2813,16649.0
2024-12-13 12:05:00,191.32,191.37,190.96,190.98,22327.0,188.3206,188.3699,187.9663,187.986,22327.0
2024-12-13 12:10:00,191.0,191.27,190.75,190.75,11114.0,188.0057,188.2714,187.7596,187.7596,11114.0
2024-12-13 12:15:00,190.77,191.02,190.77,191.02,14894.0,187.7793,188.0254,187.7793,188.0254,14894.0
2024-12-13 12:20:00,191.08,191.13,190.86,190.92,15043.0,188.0844,188.1336,187.8679,187.9269,15043.0
2024-12-13 12:25:00,190.95,190.95,190.79,190.89,9103.0,187.9565,187.9565,187.799,187.8974,9103.0
2024-12-13 12:30:00,190.89,190.97,190.75,190.79,12571.0,187.8974,187.9761,187.7596,187.799,12571.0
2024-12-13 12:35:00,190.83,191.08,190.82,191.06,11034.0,187.8383,188.0844,187.8285,188.0647,11034.0
2024-12-13 12:40:00,191.06,191.14,190.95,190.98,14466.0,188.0647,188.1435,187.9565,187.986,14466.0
2024-12-13 12:45:00,190.97,191.04,190.82,190.93,12180.0,187.9761,188.045,187.8285,187.9368,12180.0
2024-12-13 12:50:00,190.9,191.25,190.9,191.08,6056.0,187.9072,188.2517,187.9072,188.0844,6056.0
2024-12-13 12:55:00,191.07,191.26,191.04,191.05,13053.0,188.0746,188.2616,188.045,188.0549,13053.0
2024-12-13 13:00:00,191.1,191.32,190.97,191.32,12000.0,188.1041,188.3206,187.9761,188.3206,12000.0
2024-12-13 13:05:00,191.37,191.63,191.25,191.56,14681.0,188.3699,188.6258,188.2517,188.5569,14681.0
2024-12-13 13:10:00,191.58,191.72,191.5,191.53,12080.0,188.5766,188.7144,188.4978,188.5274,12080.0
2024-12-13 13:15:00,191.54,191.65,191.39,191.47,18985.0,188.5372,188.6455,188.3896,188.4683,18985.0
2024-12-13 13:20:00,191.45,191.45,191.06,191.13,18521.0,188.4486,188.4486,188.0647,188.1336,18521.0
2024-12-13 13:25:00,191.13,191.35,191.07,191.26,6163.0,188.1336,188.3502,188.0746,188.2616,6163.0
2024-12-13 13:30:00,191.28,191.32,191.08,191.11,16817.0,188.2813,188.3206,188.0844,188.1139,16817.0
2024-12-13 13:35:00,191.07,191.32,191.06,191.27,18333.0,188.0746,188.3206,188.0647,188.2714,18333.0
2024-12-13 13:40:00,191.28,191.31,191.14,191.28,13184.0,188.2813,188.3108,188.1435,188.2813,13184.0
2024-12-13 13:45:00,191.28,191.44,191.28,191.38,7142.0,188.2813,188.4388,188.2813,188.3797,7142.0
2024-12-13 13:50:00,191.42,191.45,191.33,191.42,16126.0,188.4191,188.4486,188.3305,188.4191,16126.0
2024-12-13 13:55:00,191.4,191.4,191.32,191.39,13006.0,188.3994,188.3994,188.3206,188.3896,13006.0
2024-12-13 14:00:00,191.37,191.39,191.26,191.26,17172.0,188.3699,188.3896,188.2616,188.2616,17172.0
2024-12-13 14:05:00,191.26,191.44,191.19,191.44,18787.0,188.2616,188.4388,188.1927,188.4388,18787.0
2024-12-13 14:10:00,191.44,191.62,191.38,191.48,15748.0,188.4388,188.6159,188.3797,188.4781,15748.0
2024-12-13 14:15:00,191.51,191.62,191.44,191.62,6177.0,188.5077,188.6159,188.4388,188.6159,6177.0
2024-12-13 14:20:00,191.63,191.72,191.46,191.69,12576.0,188.6258,188.7144,188.4585,188.6848,12576.0
2024-12-13 14:25:00,191.67,191.7,191.6,191.63,12520.0,188.6652,188.6947,188.5963,188.6258,12520.0
2024-12-13 14:30:00,191.65,191.65,191.54,191.56,8654.0,188.6455,188.6455,188.5372,188.5569,8654.0
2024-12-13 14:35:00,191.58,191.65,191.47,191.55,20821.0,188.5766,188.6455,188.4683,188.547,20821.0
2024-12-13 14:40:00,191.51,191.86,191.5,191.71,9235.0,188.5077,188.8522,188.4978,188.7045,9235.0
2024-12-13 14:45:00,191.75,191.83,191.69,191.81,6630.0,188.7439,188.8227,188.6848,188.803,6630.0
2024-12-13 14:50:00,191.76,191.94,191.73,191.91,9963.0,188.7538,188.9309,188.7242,188.9014,9963.0
2024-12-13 14:55:00,191.95,192.01,191.85,191.93,16725.0,188.9408,188.9998,188.8423,188.9211,16725.0
2024-12-13 15:00:00,191.9,191.95,191.85,191.95,9732.0,188.8916,188.9408,188.8423,188.9408,9732.0
2024-12-13 15:05:00,191.95,192.23,191.93,192.09,34507.0,188.9408,189.2164,188.9211,189.0786,34507.0
2024-12-13 15:10:00,192.13,192.21,192.01,192.03,32999.0,189.118,189.1967,188.9998,189.0195,32999.0
2024-12-13 15:15:00,192.03,192.12,191.85,191.88,21578.0,189.0195,189.1081,188.8423,188.8719,21578.0
2024-12-13 15:20:00,191.87,191.93,191.71,191.93,18397.0,188.862,188.9211,188.7045,188.9211,18397.0
2024-12-13 15:25:00,191.93,192.05,191.89,191.97,21242.0,188.9211,189.0392,188.8817,188.9605,21242.0
2024-12-13 15:30:00,191.97,192.16,191.85,192.07,38271.0,188.9605,189.1475,188.8423,189.0589,38271.0
2024-12-13 15:35:00,192.05,192.12,191.91,191.94,27875.0,189.0392,189.1081,188.9014,188.9309,27875.0
2024-12-13 15:40:00,191.94,191.94,191.64,191.67,26199.0,188.9309,188.9309,188.6356,188.6652,26199.0
2024-12-13 15:45:00,191.68,191.74,191.42,191.46,25188.0,188.675,188.7341,188.4191,188.4585,25188.0
2024-12-13 15:50:00,191.56,191.74,191.43,191.56,59878.0,188.5569,188.7341,188.4289,188.5569,59878.0
2024-12-13 15:55:00,191.61,191.74,191.36,191.6,167386.0,188.6061,188.7341,188.36,188.5963,167386.0
2024-12-16 09:30:00,191.86,191.86,190.27,190.53,69996.0,188.8522,188.8522,187.2871,187.543,69996.0
2024-12-16 09:35:00,190.52,191.22,190.38,191.05,42088.0,187.5332,188.2222,187.3954,188.0549,42088.0
2024-12-16 09:40:00,191.03,191.69,190.97,191.34,27159.0,188.0352,188.6848,187.9761,188.3403,27159.0
2024-12-16 09:45:00,191.43,191.69,191.1,191.45,23526.0,188.4289,188.6848,188.1041,188.4486,23526.0
2024-12-16 09:50:00,191.47,191.73,191.13,191.62,22498.0,188.4683,188.7242,188.1336,188.6159,22498.0
2024-12-16 09:55:00,191.61,191.8,191.34,191.39,16706.0,188.6061,188.7931,188.3403,188.3896,16706.0
2024-12-16 10:00:00,191.46,191.98,191.41,191.71,25235.0,188.4585,188.9703,188.4092,188.7045,25235.0
2024-12-16 10:05:00,191.75,191.95,191.48,191.72,29176.0,188.7439,188.9408,188.4781,188.7144,29176.0
2024-12-16 10:10:00,191.69,191.77,191.0,191.0,20022.0,188.6848,188.7636,188.0057,188.0057,20022.0
2024-12-16 10:15:00,191.0,191.15,190.87,191.01,36482.0,188.0057,188.1533,187.8777,188.0155,36482.0
2024-12-16 10:20:00,191.14,191.29,190.72,191.26,13934.0,188.1435,188.2911,187.7301,188.2616,13934.0
2024-12-16 10:25:00,191.29,191.39,191.08,191.12,19988.0,188.2911,188.3896,188.0844,188.1238,19988.0
2024-12-16 10:30:00,191.05,191.33,190.91,191.33,13374.0,188.0549,188.3305,187.9171,188.3305,13374.0
2024-12-16 10:35:00,191.27,191.33,190.91,190.91,8083.0,188.2714,188.3305,187.9171,187.9171,8083.0
2024-12-16 10:40:00,190.93,191.06,190.76,190.83,13751.0,187.9368,188.0647,187.7694,187.8383,13751.0
2024-12-16 10:45:00,190.87,190.91,190.58,190.74,8086.0,187.8777,187.9171,187.5923,187.7497,8086.0
2024-12-16 10:50:00,190.8,190.99,190.66,190.89,20691.0,187.8088,187.9958,187.671,187.8974,20691.0
2024-12-16 10:55:00,190.85,190.98,190.74,190.74,13461.0,187.858,187.986,187.7497,187.7497,13461.0
2024-12-16 11:00:00,190.77,190.82,190.5,190.68,18238.0,187.7793,187.8285,187.5135,187.6907,18238.0
2024-12-16 11:05:00,190.68,191.0,190.64,190.89,29160.0,187.6907,188.0057,187.6513,187.8974,29160.0
2024-12-16 11:10:00,190.93,190.94,190.77,190.9,13302.0,187.9368,187.9466,187.7793,187.9072,13302.0
2024-12-16 11:15:00,190.9,191.14,190.88,191.14,23260.0,187.9072,188.1435,187.8875,188.1435,23260.0
2024-12-16 11:20:00,191.09,191.19,190.92,190.97,27421.0,188.0943,188.1927,187.9269,187.9761,27421.0
2024-12-16 11:25:00,190.97,190.97,190.65,190.76,22785.0,187.9761,187.9761,187.6612,187.7694,22785.0
2024-12-16 11:30:00,190.77,190.92,190.64,190.7,14863.0,187.7793,187.9269,187.6513,187.7104,14863.0
2024-12-16 11:35:00,190.7,190.79,190.56,190.75,12403.0,187.7104,187.799,187.5726,187.7596,12403.0
2024-12-16 11:40:00,190.71,190.71,190.13,190.13,25128.0,187.7202,187.7202,187.1493,187.1493,25128.0
2024-12-16 11:45:00,190.14,190.27,190.0,190.15,40684.0,187.1591,187.2871,187.0213,187.169,40684.0
2024-12-16 11:50:00,190.16,190.26,190.06,190.16,17578.0,187.1788,187.2773,187.0804,187.1788,17578.0
2024-12-16 11:55:00,190.14,190.63,190.13,190.63,71904.0,187.1591,187.6415,187.1493,187.6415,71904.0
2024-12-16 12:00:00,190.59,190.98,190.52,190.77,43644.0,187.6021,187.986,187.5332,187.7793,43644.0
2024-12-16 12:05:00,190.76,191.15,190.64,190.94,26767.0,187.7694,188.1533,187.6513,187.9466,26767.0
2024-12-16 12:10:00,190.9,191.12,190.89,190.98,11237.0,187.9072,188.1238,187.8974,187.986,11237.0
2024-12-16 12:15:00,190.99,191.04,190.82,190.82,20745.0,187.9958,188.045,187.8285,187.8285,20745.0
2024-12-16 12:20:00,190.84,190.93,190.73,190.73,11659.0,187.8482,187.9368,187.7399,187.7399,11659.0
2024-12-16 12:25:00,190.73,190.84,190.68,190.75,13001.0,187.7399,187.8482,187.6907,187.7596,13001.0
2024-12-16 12:30:00,190.75,190.93,190.75,190.91,22747.0,187.7596,187.9368,187.7596,187.9171,22747.0
2024-12-16 12:35:00,190.94,190.94,190.71,190.73,12133.0,187.9466,187.9466,187.7202,187.7399,12133.0
2024-12-16 12:40:00,190.72,190.76,190.58,190.62,8374.0,187.7301,187.7694,187.5923,187.6316,8374.0
2024-12-16 12:45:00,190.62,190.65,190.42,190.44,60874.0,187.6316,187.6612,187.4348,187.4544,60874.0
2024-12-16 12:50:00,190.48,190.5,190.22,190.23,17947.0,187.4938,187.5135,187.2379,187.2477,17947.0
2024-12-16 12:55:00,190.32,190.59,190.27,190.58,7286.0,187.3363,187.6021,187.2871,187.5923,7286.0
2024-12-16 13:00:00,190.51,190.82,190.51,190.75,20871.0,187.5233,187.8285,187.5233,187.7596,20871.0
2024-12-16 13:05:00,190.78,190.79,190.54,190.73,12387.0,187.7891,187.799,187.5529,187.7399,12387.0
2024-12-16 13:10:00,190.78,190.83,190.69,190.77,15609.0,187.7891,187.8383,187.7005,187.7793,15609.0
2024-12-16 13:15:00,190.82,190.91,190.57,190.61,10373.0,187.8285,187.9171,187.5824,187.6218,10373.0
2024-12-16 13:20:00,190.65,190.68,190.5,190.63,9978.0,187.6612,187.6907,187.5135,187.6415,9978.0
2024-12-16 13:25:00,190.62,190.64,190.46,190.51,15207.0,187.6316,187.6513,187.4741,187.5233,15207.0
2024-12-16 13:30:00,190.5,190.53,190.31,190.48,14691.0,187.5135,187.543,187.3265,187.4938,14691.0
2024-12-16 13:35:00,190.42,190.63,190.42,190.55,14862.0,187.4348,187.6415,187.4348,187.5627,14862.0
2024-12-16 13:40:00,190.54,190.67,190.52,190.64,16177.0,187.5529,187.6808,187.5332,187.6513,16177.0
2024-12-16 13:45:00,190.61,190.67,190.46,190.57,13697.0,187.6218,187.6808,187.4741,187.5824,13697.0
2024-12-16 13:50:00,190.63,190.71,190.58,190.63,13799.0,187.6415,187.7202,187.5923,187.6415,13799.0
2024-12-16 13:55:00,190.63,190.7,190.61,190.65,13174.0,187.6415,187.7104,187.6218,187.6612,13174.0
2024-12-16 14:00:00,190.64,190.89,190.61,190.78,18415.0,187.6513,187.8974,187.6218,187.7891,18415.0
2024-12-16 14:05:00,190.8,190.89,190.76,190.77,13617.0,187.8088,187.8974,187.7694,187.7793,13617.0
2024-12-16 14:10:00,190.8,190.92,190.73,190.88,20714.0,187.8088,187.9269,187.7399,187.8875,20714.0
2024-12-16 14:15:00,190.85,190.88,190.66,190.71,26678.0,187.858,187.8875,187.671,187.7202,26678.0
2024-12-16 14:20:00,190.65,190.67,190.21,190.26,19745.0,187.6612,187.6808,187.2281,187.2773,19745.0
2024-12-16 14:25:00,190.25,190.25,190.05,190.14,20488.0,187.2674,187.2674,187.0706,187.1591,20488.0
2024-12-16 14:30:00,190.13,190.3,190.04,190.1,13243.0,187.1493,187.3166,187.0607,187.1198,13243.0
2024-12-16 14:35:00,190.1,190.17,190.06,190.09,29504.0,187.1198,187.1887,187.0804,187.1099,29504.0
2024-12-16 14:40:00,190.05,190.11,189.99,190.02,30091.0,187.0706,187.1296,187.0115,187.041,30091.0
2024-12-16 14:45:00,190.01,190.21,189.98,190.07,59955.0,187.0312,187.2281,187.0017,187.0902,59955.0
2024-12-16 14:50:00,190.1,190.12,190.02,190.08,24014.0,187.1198,187.1395,187.041,187.1001,24014.0
2024-12-16 14:55:00,190.08,190.15,189.99,189.99,22984.0,187.1001,187.169,187.0115,187.0115,22984.0
2024-12-16 15:00:00,190.03,190.11,189.94,189.96,23850.0,187.0509,187.1296,186.9623,186.982,23850.0
2024-12-16 15:05:00,189.98,190.07,189.94,190.0,65333.0,187.0017,187.0902,186.9623,187.0213,65333.0
2024-12-16 15:10:00,190.03,190.1,189.99,190.0,32183.0,187.0509,187.1198,187.0115,187.0213,32183.0
2024-12-16 15:15:00,189.99,190.05,189.71,189.71,35341.0,187.0115,187.0706,186.7359,186.7359,35341.0
2024-12-16 15:20:00,189.75,189.75,189.41,189.57,46928.0,186.7753,186.7753,186.4406,186.5981,46928.0
2024-12-16 15:25:00,189.59,189.74,189.58,189.63,32934.0,186.6178,186.7654,186.6079,186.6571,32934.0
2024-12-16 15:30:00,189.62,190.12,189.61,190.11,79514.0,186.6473,187.1395,186.6375,187.1296,79514.0
2024-12-16 15:35:00,190.09,190.09,189.84,189.91,64033.0,187.1099,187.1099,186.8639,186.9328,64033.0
2024-12-16 15:40:00,189.89,190.05,189.89,189.92,39686.0,186.9131,187.0706,186.9131,186.9426,39686.0
2024-12-16 15:45:00,189.9,189.95,189.75,189.85,52730.0,186.9229,186.9721,186.7753,186.8737,52730.0
2024-12-16 15:50:00,189.85,189.91,189.44,189.5,137467.0,186.8737,186.9328,186.4701,186.5292,137467.0
2024-12-16 15:55:00,189.58,189.58,189.18,189.42,165145.0,186.6079,186.6079,186.2142,186.4504,165145.0
2024-12-17 09:30:00,189.12,189.99,188.32,189.7,90030.0,186.1551,187.0115,185.3677,186.726,90030.0
2024-12-17 09:35:00,189.81,191.5,189.74,190.92,50940.0,186.8343,188.4978,186.7654,187.9269,50940.0
2024-12-17 09:40:00,190.86,191.25,190.19,190.6,47338.0,187.8679,188.2517,187.2084,187.6119,47338.0
2024-12-17 09:45:00,190.59,190.59,189.89,189.89,28196.0,187.6021,187.6021,186.9131,186.9131,28196.0
2024-12-17 09:50:00,189.93,190.04,189.38,189.42,18644.0,186.9524,187.0607,186.4111,186.4504,18644.0
2024-12-17 09:55:00,189.42,189.76,189.26,189.39,21761.0,186.4504,186.7851,186.2929,186.4209,21761.0
2024-12-17 10:00:00,189.41,189.69,189.36,189.56,24337.0,186.4406,186.7162,186.3914,186.5882,24337.0
2024-12-17 10:05:00,189.69,189.93,189.56,189.67,23806.0,186.7162,186.9524,186.5882,186.6965,23806.0
2024-12-17 10:10:00,189.67,190.13,189.53,189.92,28218.0,186.6965,187.1493,186.5587,186.9426,28218.0
2024-12-17 10:15:00,189.87,190.72,189.84,190.58,118256.0,186.8934,187.7301,186.8639,187.5923,118256.0
2024-12-17 10:20:00,190.58,190.66,190.14,190.23,27662.0,187.5923,187.671,187.1591,187.2477,27662.0
2024-12-17 10:25:00,190.08,190.08,189.57,189.57,18489.0,187.1001,187.1001,186.5981,186.5981,18489.0
2024-12-17 10:30:00,189.62,189.76,189.4,189.44,21436.0,186.6473,186.7851,186.4308,186.4701,21436.0
2024-12-17 10:35:00,189.44,189.79,189.37,189.61,13506.0,186.4701,186.8146,186.4012,186.6375,13506.0
2024-12-17 10:40:00,189.58,189.64,189.12,189.17,14357.0,186.6079,186.667,186.1551,186.2044,14357.0
2024-12-17 10:45:00,189.14,189.27,188.93,189.03,14938.0,186.1748,186.3028,185.9681,186.0666,14938.0
2024-12-17 10:50:00,188.95,189.09,188.61,188.61,13355.0,185.9878,186.1256,185.6531,185.6531,13355.0
2024-12-17 10:55:00,188.61,188.74,188.43,188.65,16130.0,185.6531,185.7811,185.476,185.6925,16130.0
2024-12-17 11:00:00,188.65,188.87,188.4,188.48,14968.0,185.6925,185.9091,185.4464,185.5252,14968.0
2024-12-17 11:05:00,188.4,189.0,188.38,188.98,37342.0,185.4464,186.037,185.4267,186.0173,37342.0
2024-12-17 11:10:00,188.99,188.99,188.58,188.74,22001.0,186.0272,186.0272,185.6236,185.7811,22001.0
2024-12-17 11:15:00,188.61,188.65,188.29,188.51,13683.0,185.6531,185.6925,185.3382,185.5547,13683.0
2024-12-17 11:20:00,188.59,188.59,188.12,188.31,22765.0,185.6334,185.6334,185.1708,185.3578,22765.0
2024-12-17 11:25:00,188.27,188.45,188.17,188.42,30333.0,185.3185,185.4956,185.22,185.4661,30333.0
2024-12-17 11:30:00,188.45,188.76,188.38,188.53,26919.0,185.4956,185.8008,185.4267,185.5744,26919.0
2024-12-17 11:35:00,188.48,188.79,188.47,188.65,26822.0,185.5252,185.8303,185.5153,185.6925,26822.0
2024-12-17 11:40:00,188.68,188.79,188.64,188.64,17441.0,185.722,185.8303,185.6827,185.6827,17441.0
2024-12-17 11:45:00,188.64,188.74,188.61,188.67,14368.0,185.6827,185.7811,185.6531,185.7122,14368.0
2024-12-17 11:50:00,188.73,189.08,188.55,189.05,21133.0,185.7713,186.1158,185.5941,186.0862,21133.0
2024-12-17 11:55:00,188.99,189.08,188.86,188.92,21968.0,186.0272,186.1158,185.8992,185.9583,21968.0
2024-12-17 12:00:00,188.93,188.97,188.71,188.75,20246.0,185.9681,186.0075,185.7516,185.7909,20246.0
2024-12-17 12:05:00,188.77,188.78,188.6,188.7,10761.0,185.8106,185.8205,185.6433,185.7417,10761.0
2024-12-17 12:10:00,188.68,188.7,188.46,188.53,11252.0,185.722,185.7417,185.5055,185.5744,11252.0
2024-12-17 12:15:00,188.53,188.54,188.37,188.38,13570.0,185.5744,185.5842,185.4169,185.4267,13570.0
2024-12-17 12:20:00,188.37,188.8,188.37,188.72,12477.0,185.4169,185.8402,185.4169,185.7614,12477.0
2024-12-17 12:25:00,188.74,188.85,188.67,188.69,15850.0,185.7811,185.8894,185.7122,185.7319,15850.0
2024-12-17 12:30:00,188.69,188.82,188.6,188.69,16832.0,185.7319,185.8598,185.6433,185.7319,16832.0
2024-12-17 12:35:00,188.7,188.82,188.57,188.69,16135.0,185.7417,185.8598,185.6138,185.7319,16135.0
2024-12-17 12:40:00,188.68,188.86,188.68,188.75,8298.0,185.722,185.8992,185.722,185.7909,8298.0
2024-12-17 12:45:00,188.77,188.79,188.42,188.42,10563.0,185.8106,185.8303,185.4661,185.4661,10563.0
2024-12-17 12:50:00,188.42,188.61,188.4,188.6,8204.0,185.4661,185.6531,185.4464,185.6433,8204.0
2024-12-17 12:55:00,188.55,188.66,188.31,188.34,8711.0,185.5941,185.7024,185.3578,185.3874,8711.0
2024-12-17 13:00:00,188.32,188.35,188.23,188.32,7877.0,185.3677,185.3972,185.2791,185.3677,7877.0
2024-12-17 13:05:00,188.3,188.44,188.24,188.4,8554.0,185.348,185.4858,185.2889,185.4464,8554.0
2024-12-17 13:10:00,188.4,188.52,188.39,188.46,12697.0,185.4464,185.5645,185.4366,185.5055,12697.0
2024-12-17 13:15:00,188.46,188.74,188.39,188.74,17437.0,185.5055,185.7811,185.4366,185.7811,17437.0
2024-12-17 13:20:00,188.78,188.93,188.75,188.83,10155.0,185.8205,185.9681,185.7909,185.8697,10155.0
2024-12-17 13:25:00,188.83,188.88,188.62,188.77,16768.0,185.8697,185.9189,185.663,185.8106,16768.0
2024-12-17 13:30:00,188.79,188.81,188.45,188.47,13349.0,185.8303,185.85,185.4956,185.5153,13349.0
2024-12-17 13:35:00,188.47,188.72,188.39,188.4,15185.0,185.5153,185.7614,185.4366,185.4464,15185.0
2024-12-17 13:40:00,188.48,188.51,188.29,188.33,10906.0,185.5252,185.5547,185.3382,185.3775,10906.0
2024-12-17 13:45:00,188.31,188.61,188.29,188.29,13190.0,185.3578,185.6531,185.3382,185.3382,13190.0
2024-12-17 13:50:00,188.29,188.47,188.29,188.34,9843.0,185.3382,185.5153,185.3382,185.3874,9843.0
2024-12-17 13:55:00,188.38,188.38,188.2,188.24,12221.0,185.4267,185.4267,185.2496,185.2889,12221.0
2024-12-17 14:00:00,188.25,188.27,187.96,187.99,19074.0,185.2988,185.3185,185.0133,185.0429,19074.0
2024-12-17 14:05:00,187.95,188.23,187.89,188.14,12895.0,185.0035,185.2791,184.9444,185.1905,12895.0
2024-12-17 14:10:00,188.16,188.25,188.1,188.1,9841.0,185.2102,185.2988,185.1511,185.1511,9841.0
2024-12-17 14:15:00,188.13,188.21,188.04,188.07,10004.0,185.1807,185.2594,185.0921,185.1216,10004.0
2024-12-17 14:20:00,188.09,188.16,188.01,188.07,11587.0,185.1413,185.2102,185.0625,185.1216,11587.0
2024-12-17 14:25:00,188.06,188.11,187.93,188.05,10977.0,185.1118,185.161,184.9838,185.1019,10977.0
2024-12-17 14:30:00,188.04,188.04,187.82,187.84,17037.0,185.0921,185.0921,184.8755,184.8952,17037.0
2024-12-17 14:35:00,187.89,187.89,187.67,187.77,19307.0,184.9444,184.9444,184.7279,184.8263,19307.0
2024-12-17 14:40:00,187.81,187.82,187.57,187.82,14088.0,184.8657,184.8755,184.6294,184.8755,14088.0
2024-12-17 14:45:00,187.81,187.81,187.57,187.68,16864.0,184.8657,184.8657,184.6294,184.7377,16864.0
2024-12-17 14:50:00,187.73,187.8,187.66,187.72,14434.0,184.7869,184.8558,184.718,184.7771,14434.0
2024-12-17 14:55:00,187.72,187.87,187.7,187.72,15870.0,184.7771,184.9247,184.7574,184.7771,15870.0
2024-12-17 15:00:00,187.75,187.89,187.58,187.62,21479.0,184.8066,184.9444,184.6393,184.6787,21479.0
2024-12-17 15:05:00,187.6,187.8,187.6,187.75,29651.0,184.659,184.8558,184.659,184.8066,29651.0
2024-12-17 15:10:00,187.78,187.88,187.58,187.62,16124.0,184.8361,184.9346,184.6393,184.6787,16124.0
2024-12-17 15:15:00,187.59,187.72,187.51,187.64,34364.0,184.6491,184.7771,184.5704,184.6983,34364.0
2024-12-17 15:20:00,187.65,187.74,187.54,187.63,26198.0,184.7082,184.7968,184.5999,184.6885,26198.0
2024-12-17 15:25:00,187.66,187.81,187.57,187.81,23058.0,184.718,184.8657,184.6294,184.8657,23058.0
2024-12-17 15:30:00,187.8,187.84,187.63,187.67,30365.0,184.8558,184.8952,184.6885,184.7279,30365.0
2024-12-17 15:35:00,187.67,187.82,187.61,187.81,30650.0,184.7279,184.8755,184.6688,184.8657,30650.0
2024-12-17 15:40:00,187.81,188.13,187.81,188.1,22039.0,184.8657,185.1807,184.8657,185.1511,22039.0
2024-12-17 15:45:00,188.13,188.28,188.03,188.12,36571.0,185.1807,185.3283,185.0822,185.1708,36571.0
2024-12-17 15:50:00,188.12,188.37,188.01,188.08,72405.0,185.1708,185.4169,185.0625,185.1314,72405.0
2024-12-17 15:55:00,188.03,188.15,187.82,188.1,203950.0,185.0822,185.2003,184.8755,185.1511,203950.0
2024-12-18 09:30:00,188.45,189.64,188.16,189.33,133015.0,185.4956,186.667,185.2102,186.3618,133015.0
2024-12-18 09:35:00,189.34,190.62,189.34,190.57,51961.0,186.3717,187.6316,186.3717,187.5824,51961.0
2024-12-18 09:40:00,190.54,190.95,190.3,190.69,60358.0,187.5529,187.9565,187.3166,187.7005,60358.0
2024-12-18 09:45:00,190.78,191.11,190.22,190.25,22949.0,187.7891,188.1139,187.2379,187.2674,22949.0
2024-12-18 09:50:00,190.35,190.48,190.05,190.43,34844.0,187.3659,187.4938,187.0706,187.4446,34844.0
2024-12-18 09:55:00,190.43,190.64,190.28,190.55,28603.0,187.4446,187.6513,187.297,187.5627,28603.0
2024-12-18 10:00:00,190.55,190.7,189.98,190.53,38700.0,187.5627,187.7104,187.0017,187.543,38700.0
2024-12-18 10:05:00,190.53,190.87,190.36,190.8,26097.0,187.543,187.8777,187.3757,187.8088,26097.0
2024-12-18 10:10:00,190.72,190.95,190.7,190.91,22143.0,187.7301,187.9565,187.7104,187.9171,22143.0
2024-12-18 10:15:00,190.91,191.19,190.8,190.89,56459.0,187.9171,188.1927,187.8088,187.8974,56459.0
2024-12-18 10:20:00,190.94,191.36,190.7,190.76,41372.0,187.9466,188.36,187.7104,187.7694,41372.0
2024-12-18 10:25:00,190.81,190.97,190.72,190.81,20283.0,187.8186,187.9761,187.7301,187.8186,20283.0
2024-12-18 10:30:00,190.78,191.15,190.66,190.97,15733.0,187.7891,188.1533,187.671,187.9761,15733.0
2024-12-18 10:35:00,190.96,191.06,190.82,191.01,13326.0,187.9663,188.0647,187.8285,188.0155,13326.0
2024-12-18 10:40:00,190.97,191.05,190.92,190.97,10722.0,187.9761,188.0549,187.9269,187.9761,10722.0
2024-12-18 10:45:00,191.03,191.31,190.95,191.07,22177.0,188.0352,188.3108,187.9565,188.0746,22177.0
2024-12-18 10:50:00,191.05,191.14,190.8,191.05,16173.0,188.0549,188.1435,187.8088,188.0549,16173.0
2024-12-18 10:55:00,191.06,191.28,190.93,190.93,18278.0,188.0647,188.2813,187.9368,187.9368,18278.0
2024-12-18 11:00:00,190.86,191.15,190.85,191.09,30596.0,187.8679,188.1533,187.858,188.0943,30596.0
2024-12-18 11:05:00,191.14,191.36,191.14,191.19,40682.0,188.1435,188.36,188.1435,188.1927,40682.0
2024-12-18 11:10:00,191.19,191.68,191.13,191.61,36719.0,188.1927,188.675,188.1336,188.6061,36719.0
2024-12-18 11:15:00,191.61,191.79,191.48,191.76,26783.0,188.6061,188.7833,188.4781,188.7538,26783.0
2024-12-18 11:20:00,191.76,191.77,191.45,191.67,50050.0,188.7538,188.7636,188.4486,188.6652,50050.0
2024-12-18 11:25:00,191.67,191.96,191.52,191.87,134221.0,188.6652,188.9506,188.5175,188.862,134221.0
2024-12-18 11:30:00,191.79,191.79,191.4,191.4,19004.0,188.7833,188.7833,188.3994,188.3994,19004.0
2024-12-18 11:35:00,191.37,191.41,191.18,191.41,13429.0,188.3699,188.4092,188.1828,188.4092,13429.0
2024-12-18 11:40:00,191.43,191.51,191.27,191.28,20097.0,188.4289,188.5077,188.2714,188.2813,20097.0
2024-12-18 11:45:00,191.31,191.5,191.21,191.21,19513.0,188.3108,188.4978,188.2124,188.2124,19513.0
2024-12-18 11:50:00,191.28,191.52,191.19,191.45,48710.0,188.2813,188.5175,188.1927,188.4486,48710.0
2024-12-18 11:55:00,191.47,191.64,191.37,191.55,33040.0,188.4683,188.6356,188.3699,188.547,33040.0
2024-12-18 12:00:00,191.55,191.93,191.52,191.93,19330.0,188.547,188.9211,188.5175,188.9211,19330.0
2024-12-18 12:05:00,191.94,192.02,191.82,191.82,16766.0,188.9309,189.0097,188.8128,188.8128,16766.0
2024-12-18 12:10:00,191.87,191.94,191.76,191.83,18789.0,188.862,188.9309,188.7538,188.8227,18789.0
2024-12-18 12:15:00,191.83,192.25,191.8,192.25,25279.0,188.8227,189.2361,188.7931,189.2361,25279.0
2024-12-18 12:20:00,192.25,192.34,192.18,192.22,33031.0,189.2361,189.3247,189.1672,189.2065,33031.0
2024-12-18 12:25:00,192.25,192.36,192.07,192.08,19656.0,189.2361,189.3443,189.0589,189.0687,19656.0
2024-12-18 12:30:00,192.06,192.08,191.9,192.02,11446.0,189.049,189.0687,188.8916,189.0097,11446.0
2024-12-18 12:35:00,192.02,192.07,191.8,191.87,17640.0,189.0097,189.0589,188.7931,188.862,17640.0
2024-12-18 12:40:00,191.86,191.89,191.7,191.71,14008.0,188.8522,188.8817,188.6947,188.7045,14008.0
2024-12-18 12:45:00,191.75,191.75,191.54,191.57,19027.0,188.7439,188.7439,188.5372,188.5667,19027.0
2024-12-18 12:50:00,191.57,191.61,191.34,191.57,21522.0,188.5667,188.6061,188.3403,188.5667,21522.0
2024-12-18 12:55:00,191.56,191.93,191.55,191.92,9581.0,188.5569,188.9211,188.547,188.9112,9581.0
2024-12-18 13:00:00,191.92,191.94,191.78,191.91,9516.0,188.9112,188.9309,188.7734,188.9014,9516.0
2024-12-18 13:05:00,191.84,192.07,191.8,191.94,12891.0,188.8325,189.0589,188.7931,188.9309,12891.0
2024-12-18 13:10:00,191.94,191.95,191.63,191.79,12669.0,188.9309,188.9408,188.6258,188.7833,12669.0
2024-12-18 13:15:00,191.78,192.0,191.75,191.77,10457.0,188.7734,188.99,188.7439,188.7636,10457.0
2024-12-18 13:20:00,191.77,191.94,191.74,191.83,15544.0,188.7636,188.9309,188.7341,188.8227,15544.0
2024-12-18 13:25:00,191.86,191.99,191.73,191.75,16148.0,188.8522,188.9801,188.7242,188.7439,16148.0
2024-12-18 13:30:00,191.77,191.83,191.68,191.71,11005.0,188.7636,188.8227,188.675,188.7045,11005.0
2024-12-18 13:35:00,191.73,191.86,191.63,191.75,13145.0,188.7242,188.8522,188.6258,188.7439,13145.0
2024-12-18 13:40:00,191.71,191.78,191.59,191.7,13972.0,188.7045,188.7734,188.5864,188.6947,13972.0
2024-12-18 13:45:00,191.72,191.73,191.61,191.73,13858.0,188.7144,188.7242,188.6061,188.7242,13858.0
2024-12-18 13:50:00,191.7,192.04,191.64,192.04,10460.0,188.6947,189.0294,188.6356,189.0294,10460.0
2024-12-18 13:55:00,192.01,192.04,191.67,191.68,13757.0,188.9998,189.0294,188.6652,188.675,13757.0
2024-12-18 14:00:00,191.67,191.72,191.04,191.18,17646.0,188.6652,188.7144,188.045,188.1828,17646.0
2024-12-18 14:05:00,191.13,191.13,190.05,190.15,18499.0,188.1336,188.1336,187.0706,187.169,18499.0
2024-12-18 14:10:00,190.22,190.49,190.09,190.34,24645.0,187.2379,187.5037,187.1099,187.356,24645.0
2024-12-18 14:15:00,190.28,190.48,190.13,190.43,33622.0,187.297,187.4938,187.1493,187.4446,33622.0
2024-12-18 14:20:00,190.49,190.87,190.35,190.87,40805.0,187.5037,187.8777,187.3659,187.8777,40805.0
2024-12-18 14:25:00,190.85,190.91,190.14,190.18,35325.0,187.858,187.9171,187.1591,187.1985,35325.0
2024-12-18 14:30:00,190.18,190.85,189.91,190.55,30795.0,187.1985,187.858,186.9328,187.5627,30795.0
2024-12-18 14:35:00,190.55,190.66,190.18,190.47,18023.0,187.5627,187.671,187.1985,187.484,18023.0
2024-12-18 14:40:00,190.47,190.68,189.87,189.95,25032.0,187.484,187.6907,186.8934,186.9721,25032.0
2024-12-18 14:45:00,189.87,190.04,189.3,189.86,25857.0,186.8934,187.0607,186.3323,186.8835,25857.0
2024-12-18 14:50:00,189.86,189.96,189.31,189.35,54379.0,186.8835,186.982,186.3422,186.3815,54379.0
2024-12-18 14:55:00,189.45,189.46,188.85,189.02,36075.0,186.48,186.4898,185.8894,186.0567,36075.0
2024-12-18 15:00:00,188.97,189.09,188.52,188.6,34456.0,186.0075,186.1256,185.5645,185.6433,34456.0
2024-12-18 15:05:00,188.66,189.16,188.36,188.48,24856.0,185.7024,186.1945,185.4071,185.5252,24856.0
2024-12-18 15:10:00,188.39,188.51,187.65,187.87,53426.0,185.4366,185.5547,184.7082,184.9247,53426.0
2024-12-18 15:15:00,187.8,188.05,187.57,187.8,47034.0,184.8558,185.1019,184.6294,184.8558,47034.0
2024-12-18 15:20:00,187.88,188.18,187.43,187.51,48494.0,184.9346,185.2299,184.4916,184.5704,48494.0
2024-12-18 15:25:00,187.59,187.59,186.86,187.08,55924.0,184.6491,184.6491,183.9306,184.1471,55924.0
2024-12-18 15:30:00,187.03,187.48,186.87,187.0,50686.0,184.0979,184.5409,183.9404,184.0684,50686.0
2024-12-18 15:35:00,187.06,187.06,185.94,186.0,144979.0,184.1274,184.1274,183.025,183.0841,144979.0
2024-12-18 15:40:00,186.0,186.0,185.1,185.15,139298.0,183.0841,183.0841,182.1982,182.2474,139298.0
2024-12-18 15:45:00,185.12,186.2,184.86,186.18,109292.0,182.2178,183.2809,181.9619,183.2612,109292.0
2024-12-18 15:50:00,186.15,186.81,185.92,186.51,146884.0,183.2317,183.8814,183.0053,183.5861,146884.0
2024-12-18 15:55:00,186.42,186.49,184.81,184.81,470107.0,183.4975,183.5664,181.9127,181.9127,470107.0
2024-12-19 09:30:00,186.64,187.36,185.83,186.68,137481.0,183.714,184.4227,182.9167,183.7534,137481.0
2024-12-19 09:35:00,186.9,187.06,186.23,186.7,24531.0,183.9699,184.1274,183.3104,183.7731,24531.0
2024-12-19 09:40:00,186.64,187.23,186.12,186.69,73435.0,183.714,184.2948,183.2022,183.7632,73435.0
2024-12-19 09:45:00,186.61,186.75,185.73,185.76,59690.0,183.6845,183.8223,182.8183,182.8478,59690.0
2024-12-19 09:50:00,185.84,186.09,185.48,185.97,27337.0,182.9266,183.1726,182.5722,183.0545,27337.0
2024-12-19 09:55:00,186.01,186.43,185.59,185.84,31586.0,183.0939,183.5073,182.6805,182.9266,31586.0
2024-12-19 10:00:00,185.85,186.19,185.67,186.09,20534.0,182.9364,183.2711,182.7592,183.1726,20534.0
2024-12-19 10:05:00,186.08,186.33,185.68,185.8,61782.0,183.1628,183.4089,182.7691,182.8872,61782.0
2024-12-19 10:10:00,185.76,186.47,185.58,186.24,45495.0,182.8478,183.5467,182.6706,183.3203,45495.0
2024-12-19 10:15:00,186.31,186.36,186.05,186.32,35379.0,183.3892,183.4384,183.1333,183.399,35379.0
2024-12-19 10:20:00,186.24,186.25,185.02,185.2,31068.0,183.3203,183.3301,182.1194,182.2966,31068.0
2024-12-19 10:25:00,185.09,185.44,184.76,184.77,27054.0,182.1883,182.5328,181.8635,181.8733,27054.0
2024-12-19 10:30:00,184.73,185.33,184.62,185.25,44759.0,181.834,182.4246,181.7257,182.3458,44759.0
2024-12-19 10:35:00,185.33,185.64,185.11,185.39,48366.0,182.4246,182.7297,182.208,182.4836,48366.0
2024-12-19 10:40:00,185.35,186.03,185.17,186.02,58641.0,182.4442,183.1136,182.2671,183.1037,58641.0
2024-12-19 10:45:00,186.06,186.13,185.51,185.97,47192.0,183.1431,183.212,182.6017,183.0545,47192.0
2024-12-19 10:50:00,186.03,186.22,185.63,186.08,23376.0,183.1136,183.3006,182.7199,183.1628,23376.0
2024-12-19 10:55:00,186.08,186.35,185.88,185.88,21129.0,183.1628,183.4286,182.9659,182.9659,21129.0
2024-12-19 11:00:00,185.85,185.9,184.93,185.03,28763.0,182.9364,182.9856,182.0308,182.1293,28763.0
2024-12-19 11:05:00,185.0,185.34,184.98,185.2,13991.0,182.0997,182.4344,182.08,182.2966,13991.0
2024-12-19 11:10:00,185.26,185.44,185.07,185.21,10568.0,182.3557,182.5328,182.1686,182.3064,10568.0
2024-12-19 11:15:00,185.16,185.84,185.15,185.7,14464.0,182.2572,182.9266,182.2474,182.7888,14464.0
2024-12-19 11:20:00,185.72,186.31,185.61,186.19,15471.0,182.8084,183.3892,182.7002,183.2711,15471.0
2024-12-19 11:25:00,186.18,186.43,186.1,186.11,43591.0,183.2612,183.5073,183.1825,183.1923,43591.0
2024-12-19 11:30:00,186.1,186.33,185.91,186.0,7918.0,183.1825,183.4089,182.9955,183.0841,7918.0
2024-12-19 11:35:00,185.86,186.52,185.78,186.34,8539.0,182.9462,183.5959,182.8675,183.4187,8539.0
2024-12-19 11:40:00,186.3,186.45,186.1,186.22,9087.0,183.3793,183.527,183.1825,183.3006,9087.0
2024-12-19 11:45:00,186.24,186.55,186.17,186.39,12496.0,183.3203,183.6254,183.2514,183.4679,12496.0
2024-12-19 11:50:00,186.38,186.38,185.82,186.03,7972.0,183.4581,183.4581,182.9069,183.1136,7972.0
2024-12-19 11:55:00,186.1,186.3,185.97,186.04,7567.0,183.1825,183.3793,183.0545,183.1234,7567.0
2024-12-19 12:00:00,186.02,186.08,185.67,185.87,10122.0,183.1037,183.1628,182.7592,182.9561,10122.0
2024-12-19 12:05:00,185.79,185.97,185.69,185.7,8119.0,182.8773,183.0545,182.7789,182.7888,8119.0
2024-12-19 12:10:00,185.73,185.81,185.55,185.55,8231.0,182.8183,182.897,182.6411,182.6411,8231.0
2024-12-19 12:15:00,185.62,185.81,185.59,185.73,9803.0,182.71,182.897,182.6805,182.8183,9803.0
2024-12-19 12:20:00,185.68,186.07,185.63,186.07,7648.0,182.7691,183.153,182.7199,183.153,7648.0
2024-12-19 12:25:00,186.11,186.19,185.84,185.87,15916.0,183.1923,183.2711,182.9266,182.9561,15916.0
2024-12-19 12:30:00,185.9,185.97,185.43,185.59,13306.0,182.9856,183.0545,182.523,182.6805,13306.0
2024-12-19 12:35:00,185.53,185.76,185.47,185.69,10749.0,182.6214,182.8478,182.5624,182.7789,10749.0
2024-12-19 12:40:00,185.67,185.67,185.41,185.47,12437.0,182.7592,182.7592,182.5033,182.5624,12437.0
2024-12-19 12:45:00,185.53,185.65,185.27,185.27,13121.0,182.6214,182.7395,182.3655,182.3655,13121.0
2024-12-19 12:50:00,185.28,185.29,184.9,185.16,35789.0,182.3753,182.3852,182.0013,182.2572,35789.0
2024-12-19 12:55:00,185.08,185.71,185.08,185.58,17847.0,182.1785,182.7986,182.1785,182.6706,17847.0
2024-12-19 13:00:00,185.56,185.6,185.06,185.13,10517.0,182.651,182.6903,182.1588,182.2277,10517.0
2024-12-19 13:05:00,185.07,185.29,185.01,185.19,7718.0,182.1686,182.3852,182.1096,182.2868,7718.0
2024-12-19 13:10:00,185.2,185.38,185.18,185.33,8785.0,182.2966,182.4738,182.2769,182.4246,8785.0
2024-12-19 13:15:00,185.32,185.39,184.99,185.02,9245.0,182.4147,182.4836,182.0899,182.1194,9245.0
2024-12-19 13:20:00,185.06,185.27,184.83,185.13,8134.0,182.1588,182.3655,181.9324,182.2277,8134.0
2024-12-19 13:25:00,185.07,185.24,185.04,185.04,4369.0,182.1686,182.336,182.1391,182.1391,4369.0
2024-12-19 13:30:00,185.1,185.11,184.85,184.88,4795.0,182.1982,182.208,181.9521,181.9816,4795.0
2024-12-19 13:35:00,184.93,185.07,184.73,185.07,13353.0,182.0308,182.1686,181.834,182.1686,13353.0
2024-12-19 13:40:00,184.98,185.24,184.98,185.09,7108.0,182.08,182.336,182.08,182.1883,7108.0
2024-12-19 13:45:00,185.0,185.31,184.91,185.24,5028.0,182.0997,182.4049,182.0111,182.336,5028.0
2024-12-19 13:50:00,185.17,185.46,185.12,185.24,9960.0,182.2671,182.5525,182.2178,182.336,9960.0
2024-12-19 13:55:00,185.22,185.77,185.21,185.72,10935.0,182.3163,182.8577,182.3064,182.8084,10935.0
2024-12-19 14:00:00,185.66,185.72,185.24,185.35,12489.0,182.7494,182.8084,182.336,182.4442,12489.0
2024-12-19 14:05:00,185.3,185.31,185.08,185.11,8595.0,182.395,182.4049,182.1785,182.208,8595.0
2024-12-19 14:10:00,185.03,185.05,184.83,184.98,9211.0,182.1293,182.1489,181.9324,182.08,9211.0
2024-12-19 14:15:00,184.98,185.06,184.84,185.06,10418.0,182.08,182.1588,181.9422,182.1588,10418.0
2024-12-19 14:20:00,185.04,185.13,184.85,185.07,7840.0,182.1391,182.2277,181.9521,182.1686,7840.0
2024-12-19 14:25:00,185.03,185.05,184.8,184.95,9473.0,182.1293,182.1489,181.9029,182.0505,9473.0
2024-12-19 14:30:00,184.96,184.97,184.8,184.83,9678.0,182.0604,182.0702,181.9029,181.9324,9678.0
2024-12-19 14:35:00,184.91,185.01,184.7,184.7,10237.0,182.0111,182.1096,181.8044,181.8044,10237.0
2024-12-19 14:40:00,184.71,184.94,184.68,184.86,20431.0,181.8143,182.0407,181.7847,181.9619,20431.0
2024-12-19 14:45:00,184.79,184.92,184.7,184.81,12929.0,181.893,182.021,181.8044,181.9127,12929.0
2024-12-19 14:50:00,184.81,185.01,184.71,184.76,9515.0,181.9127,182.1096,181.8143,181.8635,9515.0
2024-12-19 14:55:00,184.79,184.85,184.45,184.49,11061.0,181.893,181.9521,181.5584,181.5977,11061.0
2024-12-19 15:00:00,184.5,184.56,184.25,184.43,16494.0,181.6076,181.6666,181.3615,181.5387,16494.0
2024-12-19 15:05:00,184.43,184.53,184.21,184.35,11414.0,181.5387,181.6371,181.3221,181.4599,11414.0
2024-12-19 15:10:00,184.35,184.47,184.24,184.42,18030.0,181.4599,181.578,181.3516,181.5288,18030.0
2024-12-19 15:15:00,184.44,184.93,184.44,184.86,18775.0,181.5485,182.0308,181.5485,181.9619,18775.0
2024-12-19 15:20:00,184.85,185.11,184.76,185.11,18008.0,181.9521,182.208,181.8635,182.208,18008.0
2024-12-19 15:25:00,185.1,185.1,184.82,184.88,30784.0,182.1982,182.1982,181.9226,181.9816,30784.0
2024-12-19 15:30:00,184.94,185.01,184.53,184.54,11318.0,182.0407,182.1096,181.6371,181.6469,11318.0
2024-12-19 15:35:00,184.61,184.76,184.16,184.74,15980.0,181.7158,181.8635,181.2729,181.8438,15980.0
2024-12-19 15:40:00,184.7,185.01,184.6,184.76,17676.0,181.8044,182.1096,181.706,181.8635,17676.0
2024-12-19 15:45:00,184.8,184.8,184.45,184.57,51499.0,181.9029,181.9029,181.5584,181.6765,51499.0
2024-12-19 15:50:00,184.5,184.58,183.88,184.17,95687.0,181.6076,181.6863,180.9973,181.2827,95687.0
2024-12-19 15:55:00,184.28,184.67,184.2,184.43,176589.0,181.391,181.7749,181.3123,181.5387,176589.0
2024-12-20 09:30:00,184.27,184.77,183.47,184.02,1177115.0,181.3812,181.8733,180.5937,181.1351,1177115.0
2024-12-20 09:35:00,184.17,185.01,184.1,185.01,28064.0,181.2827,182.1096,181.2138,182.1096,28064.0
2024-12-20 09:40:00,184.86,185.26,184.61,185.1,9298.0,181.9619,182.3557,181.7158,182.1982,9298.0
2024-12-20 09:45:00,185.07,185.27,184.29,184.36,39376.0,182.1686,182.3655,181.4009,181.4698,39376.0
2024-12-20 09:50:00,184.31,184.4,184.03,184.25,14823.0,181.4205,181.5091,181.1449,181.3615,14823.0
2024-12-20 09:55:00,184.43,184.43,183.65,183.75,20962.0,181.5387,181.5387,180.7709,180.8693,20962.0
2024-12-20 10:00:00,183.95,184.12,183.59,183.81,23066.0,181.0662,181.2335,180.7118,180.9284,23066.0
2024-12-20 10:05:00,183.81,184.4,183.74,183.76,20048.0,180.9284,181.5091,180.8595,180.8792,20048.0
2024-12-20 10:10:00,183.63,184.2,183.35,184.2,35221.0,180.7512,181.3123,180.4756,181.3123,35221.0
2024-12-20 10:15:00,184.12,184.15,183.76,184.11,20768.0,181.2335,181.2631,180.8792,181.2237,20768.0
2024-12-20 10:20:00,184.05,184.56,184.02,184.56,9977.0,181.1646,181.6666,181.1351,181.6666,9977.0
2024-12-20 10:25:00,184.51,185.33,184.48,185.28,34947.0,181.6174,182.4246,181.5879,182.3753,34947.0
2024-12-20 10:30:00,185.28,186.04,185.27,185.79,18958.0,182.3753,183.1234,182.3655,182.8773,18958.0
2024-12-20 10:35:00,185.81,186.08,185.49,185.58,29834.0,182.897,183.1628,182.582,182.6706,29834.0
2024-12-20 10:40:00,185.48,185.7,185.43,185.59,18986.0,182.5722,182.7888,182.523,182.6805,18986.0
2024-12-20 10:45:00,185.6,185.81,185.53,185.67,19528.0,182.6903,182.897,182.6214,182.7592,19528.0
2024-12-20 10:50:00,185.73,186.22,185.72,186.17,18557.0,182.8183,183.3006,182.8084,183.2514,18557.0
2024-12-20 10:55:00,186.17,186.2,185.84,185.88,14772.0,183.2514,183.2809,182.9266,182.9659,14772.0
2024-12-20 11:00:00,185.87,186.73,185.83,186.73,8975.0,182.9561,183.8026,182.9167,183.8026,8975.0
2024-12-20 11:05:00,186.73,186.96,186.56,186.57,10799.0,183.8026,184.029,183.6353,183.6451,10799.0
2024-12-20 11:10:00,186.59,186.81,186.52,186.6,7633.0,183.6648,183.8814,183.5959,183.6746,7633.0
2024-12-20 11:15:00,186.46,187.07,186.43,187.06,12582.0,183.5368,184.1373,183.5073,184.1274,12582.0
2024-12-20 11:20:00,187.06,187.33,186.99,187.27,12165.0,184.1274,184.3932,184.0585,184.3341,12165.0
2024-12-20 11:25:00,187.25,187.34,187.03,187.33,14521.0,184.3145,184.403,184.0979,184.3932,14521.0
2024-12-20 11:30:00,187.34,187.73,187.16,187.44,15293.0,184.403,184.7869,184.2259,184.5015,15293.0
2024-12-20 11:35:00,187.48,188.22,187.47,188.22,12443.0,184.5409,185.2692,184.531,185.2692,12443.0
2024-12-20 11:40:00,188.18,188.46,188.06,188.15,29203.0,185.2299,185.5055,185.1118,185.2003,29203.0
2024-12-20 11:45:00,188.21,188.21,187.77,187.91,16004.0,185.2594,185.2594,184.8263,184.9641,16004.0
2024-12-20 11:50:00,187.98,188.08,187.64,187.96,22004.0,185.033,185.1314,184.6983,185.0133,22004.0
2024-12-20 11:55:00,187.98,187.98,187.51,187.51,29574.0,185.033,185.033,184.5704,184.5704,29574.0
2024-12-20 12:00:00,187.51,187.82,187.47,187.78,32143.0,184.5704,184.8755,184.531,184.8361,32143.0
2024-12-20 12:05:00,187.8,187.9,187.6,187.76,24721.0,184.8558,184.9543,184.659,184.8165,24721.0
2024-12-20 12:10:00,187.76,187.88,187.62,187.72,16914.0,184.8165,184.9346,184.6787,184.7771,16914.0
2024-12-20 12:15:00,187.71,188.07,187.67,187.94,15740.0,184.7672,185.1216,184.7279,184.9936,15740.0
2024-12-20 12:20:00,187.91,188.1,187.73,187.98,25044.0,184.9641,185.1511,184.7869,185.033,25044.0
2024-12-20 12:25:00,187.93,188.21,187.76,188.21,10952.0,184.9838,185.2594,184.8165,185.2594,10952.0
2024-12-20 12:30:00,188.21,188.22,187.67,187.92,12564.0,185.2594,185.2692,184.7279,184.974,12564.0
2024-12-20 12:35:00,187.94,188.14,187.81,188.12,22265.0,184.9936,185.1905,184.8657,185.1708,22265.0
2024-12-20 12:40:00,188.1,188.22,187.92,188.13,9354.0,185.1511,185.2692,184.974,185.1807,9354.0
2024-12-20 12:45:00,188.16,188.2,188.01,188.04,6941.0,185.2102,185.2496,185.0625,185.0921,6941.0
2024-12-20 12:50:00,188.06,188.25,187.94,188.18,21359.0,185.1118,185.2988,184.9936,185.2299,21359.0
2024-12-20 12:55:00,188.25,188.4,188.22,188.31,10461.0,185.2988,185.4464,185.2692,185.3578,10461.0
2024-12-20 13:00:00,188.34,188.47,188.17,188.31,28887.0,185.3874,185.5153,185.22,185.3578,28887.0
2024-12-20 13:05:00,188.31,188.47,188.23,188.26,13661.0,185.3578,185.5153,185.2791,185.3086,13661.0
2024-12-20 13:10:00,188.24,188.35,188.05,188.15,18054.0,185.2889,185.3972,185.1019,185.2003,18054.0
2024-12-20 13:15:00,188.18,188.2,187.84,188.13,22479.0,185.2299,185.2496,184.8952,185.1807,22479.0
2024-12-20 13:20:00,188.17,188.18,187.41,187.43,17191.0,185.22,185.2299,184.4719,184.4916,17191.0
2024-12-20 13:25:00,187.54,187.6,187.04,187.04,17748.0,184.5999,184.659,184.1077,184.1077,17748.0
2024-12-20 13:30:00,187.1,187.35,187.09,187.15,11161.0,184.1668,184.4129,184.157,184.216,11161.0
2024-12-20 13:35:00,187.26,187.42,187.03,187.04,10089.0,184.3243,184.4818,184.0979,184.1077,10089.0
2024-12-20 13:40:00,187.03,187.29,186.88,187.16,25800.0,184.0979,184.3538,183.9503,184.2259,25800.0
2024-12-20 13:45:00,187.15,187.38,186.92,187.1,15664.0,184.216,184.4424,183.9896,184.1668,15664.0
2024-12-20 13:50:00,186.99,187.34,186.84,187.31,9115.0,184.0585,184.403,183.9109,184.3735,9115.0
2024-12-20 13:55:00,187.47,187.53,187.03,187.06,11803.0,184.531,184.5901,184.0979,184.1274,11803.0
2024-12-20 14:00:00,187.14,187.31,186.99,187.26,30343.0,184.2062,184.3735,184.0585,184.3243,30343.0
2024-12-20 14:05:00,187.18,187.27,187.02,187.22,15626.0,184.2456,184.3341,184.0881,184.2849,15626.0
2024-12-20 14:10:00,187.37,187.41,187.24,187.4,13330.0,184.4326,184.4719,184.3046,184.4621,13330.0
2024-12-20 14:15:00,187.41,187.57,187.24,187.51,15615.0,184.4719,184.6294,184.3046,184.5704,15615.0
2024-12-20 14:20:00,187.48,187.63,187.23,187.63,13507.0,184.5409,184.6885,184.2948,184.6885,13507.0
2024-12-20 14:25:00,187.54,187.84,187.44,187.78,19641.0,184.5999,184.8952,184.5015,184.8361,19641.0
2024-12-20 14:30:00,187.77,188.0,187.77,187.98,13546.0,184.8263,185.0527,184.8263,185.033,13546.0
2024-12-20 14:35:00,187.91,188.11,187.89,187.93,22940.0,184.9641,185.161,184.9444,184.9838,22940.0
2024-12-20 14:40:00,187.96,188.1,187.86,187.91,15566.0,185.0133,185.1511,184.9149,184.9641,15566.0
2024-12-20 14:45:00,187.95,188.03,187.83,187.92,9428.0,185.0035,185.0822,184.8854,184.974,9428.0
2024-12-20 14:50:00,187.93,188.02,187.77,187.87,24271.0,184.9838,185.0724,184.8263,184.9247,24271.0
2024-12-20 14:55:00,187.94,187.96,187.64,187.69,25687.0,184.9936,185.0133,184.6983,184.7476,25687.0
2024-12-20 15:00:00,187.77,187.81,187.58,187.75,24102.0,184.8263,184.8657,184.6393,184.8066,24102.0
2024-12-20 15:05:00,187.72,187.8,187.36,187.46,19373.0,184.7771,184.8558,184.4227,184.5212,19373.0
2024-12-20 15:10:00,187.49,187.64,187.36,187.47,19243.0,184.5507,184.6983,184.4227,184.531,19243.0
2024-12-20 15:15:00,187.46,187.63,187.42,187.46,12989.0,184.5212,184.6885,184.4818,184.5212,12989.0
2024-12-20 15:20:00,187.5,187.65,187.34,187.43,31414.0,184.5605,184.7082,184.403,184.4916,31414.0
2024-12-20 15:25:00,187.4,187.75,187.37,187.67,42157.0,184.4621,184.8066,184.4326,184.7279,42157.0
2024-12-20 15:30:00,187.71,187.75,186.6,186.73,47733.0,184.7672,184.8066,183.6746,183.8026,47733.0
2024-12-20 15:35:00,186.73,187.31,186.67,187.03,66643.0,183.8026,184.3735,183.7435,184.0979,66643.0
2024-12-20 15:40:00,187.01,187.06,186.64,186.83,54327.0,184.0782,184.1274,183.714,183.901,54327.0
2024-12-20 15:45:00,186.81,187.25,186.72,187.1,96824.0,183.8814,184.3145,183.7928,184.1668,96824.0
2024-12-20 15:50:00,187.3,187.91,187.14,187.77,200836.0,184.3637,184.9641,184.2062,184.8263,200836.0
2024-12-20 15:55:00,187.77,187.8,186.52,186.87,589639.0,184.8263,184.8558,183.5959,183.9404,589639.0
2024-12-23 09:30:00,186.76,188.79,186.03,188.36,68956.0,183.8321,185.8303,183.1136,185.4071,68956.0
2024-12-23 09:35:00,188.14,188.28,187.33,187.65,16809.0,185.1905,185.3283,184.3932,184.7082,16809.0
2024-12-23 09:40:00,187.72,188.24,187.54,187.86,15506.0,184.7771,185.2889,184.5999,184.9149,15506.0
2024-12-23 09:45:00,187.87,188.12,187.68,187.71,18200.0,184.9247,185.1708,184.7377,184.7672,18200.0
2024-12-23 09:50:00,187.68,187.95,187.52,187.79,18991.0,184.7377,185.0035,184.5802,184.846,18991.0
2024-12-23 09:55:00,187.78,188.45,187.63,188.0,28373.0,184.8361,185.4956,184.6885,185.0527,28373.0
2024-12-23 10:00:00,188.0,188.52,187.91,188.21,33015.0,185.0527,185.5645,184.9641,185.2594,33015.0
2024-12-23 10:05:00,188.21,188.47,187.53,187.54,13535.0,185.2594,185.5153,184.5901,184.5999,13535.0
2024-12-23 10:10:00,187.82,187.82,187.25,187.57,15729.0,184.8755,184.8755,184.3145,184.6294,15729.0
2024-12-23 10:15:00,187.68,187.97,187.58,187.78,24082.0,184.7377,185.0232,184.6393,184.8361,24082.0
2024-12-23 10:20:00,187.7,188.18,187.69,187.98,11236.0,184.7574,185.2299,184.7476,185.033,11236.0
2024-12-23 10:25:00,187.91,188.03,187.66,187.83,11910.0,184.9641,185.0822,184.718,184.8854,11910.0
2024-12-23 10:30:00,187.83,187.94,187.51,187.9,17092.0,184.8854,184.9936,184.5704,184.9543,17092.0
2024-12-23 10:35:00,187.9,188.59,187.9,188.48,19721.0,184.9543,185.6334,184.9543,185.5252,19721.0
2024-12-23 10:40:00,188.42,188.47,187.61,187.7,18386.0,185.4661,185.5153,184.6688,184.7574,18386.0
2024-12-23 10:45:00,187.71,187.74,187.05,187.13,14181.0,184.7672,184.7968,184.1176,184.1963,14181.0
2024-12-23 10:50:00,187.14,187.28,186.97,187.15,10247.0,184.2062,184.344,184.0388,184.216,10247.0
2024-12-23 10:55:00,187.17,187.69,187.1,187.34,14252.0,184.2357,184.7476,184.1668,184.403,14252.0
2024-12-23 11:00:00,187.34,187.62,187.33,187.57,10409.0,184.403,184.6787,184.3932,184.6294,10409.0
2024-12-23 11:05:00,187.54,187.79,187.43,187.74,31783.0,184.5999,184.846,184.4916,184.7968,31783.0
2024-12-23 11:10:00,187.71,187.96,187.65,187.96,19079.0,184.7672,185.0133,184.7082,185.0133,19079.0
2024-12-23 11:15:00,188.0,188.06,187.8,187.82,10853.0,185.0527,185.1118,184.8558,184.8755,10853.0
2024-12-23 11:20:00,187.84,188.07,187.75,188.07,14012.0,184.8952,185.1216,184.8066,185.1216,14012.0
2024-12-23 11:25:00,188.06,188.22,188.0,188.19,9601.0,185.1118,185.2692,185.0527,185.2397,9601.0
2024-12-23 11:30:00,188.08,188.1,187.78,187.99,18388.0,185.1314,185.1511,184.8361,185.0429,18388.0
2024-12-23 11:35:00,187.99,188.28,187.99,188.06,8516.0,185.0429,185.3283,185.0429,185.1118,8516.0
2024-12-23 11:40:00,188.01,188.55,188.0,188.43,11077.0,185.0625,185.5941,185.0527,185.476,11077.0
2024-12-23 11:45:00,188.44,188.48,188.22,188.34,9620.0,185.4858,185.5252,185.2692,185.3874,9620.0
2024-12-23 11:50:00,188.31,188.46,188.28,188.42,5475.0,185.3578,185.5055,185.3283,185.4661,5475.0
2024-12-23 11:55:00,188.37,188.57,188.36,188.52,8439.0,185.4169,185.6138,185.4071,185.5645,8439.0
2024-12-23 12:00:00,188.5,188.67,188.22,188.22,10594.0,185.5449,185.7122,185.2692,185.2692,10594.0
2024-12-23 12:05:00,188.23,188.45,188.22,188.4,12720.0,185.2791,185.4956,185.2692,185.4464,12720.0
2024-12-23 12:10:00,188.4,188.4,188.21,188.28,16615.0,185.4464,185.4464,185.2594,185.3283,16615.0
2024-12-23 12:15:00,188.3,188.38,187.95,188.15,17670.0,185.348,185.4267,185.0035,185.2003,17670.0
2024-12-23 12:20:00,188.19,188.31,188.11,188.2,14051.0,185.2397,185.3578,185.161,185.2496,14051.0
2024-12-23 12:25:00,188.3,188.47,188.23,188.27,11240.0,185.348,185.5153,185.2791,185.3185,11240.0
2024-12-23 12:30:00,188.28,188.57,188.06,188.56,20324.0,185.3283,185.6138,185.1118,185.6039,20324.0
2024-12-23 12:35:00,188.52,188.69,188.43,188.62,15264.0,185.5645,185.7319,185.476,185.663,15264.0
2024-12-23 12:40:00,188.67,188.85,188.56,188.84,50481.0,185.7122,185.8894,185.6039,185.8795,50481.0
2024-12-23 12:45:00,188.85,189.24,188.8,189.24,16431.0,185.8894,186.2733,185.8402,186.2733,16431.0
2024-12-23 12:50:00,189.2,189.21,188.81,188.89,16128.0,186.2339,186.2437,185.85,185.9287,16128.0
2024-12-23 12:55:00,188.89,189.15,188.89,189.11,23006.0,185.9287,186.1847,185.9287,186.1453,23006.0
2024-12-23 13:00:00,189.07,189.36,188.94,189.2,25685.0,186.1059,186.3914,185.978,186.2339,25685.0
2024-12-23 13:05:00,189.2,189.22,189.05,189.18,9608.0,186.2339,186.2536,186.0862,186.2142,9608.0
2024-12-23 13:10:00,189.19,189.29,189.13,189.16,13930.0,186.224,186.3225,186.165,186.1945,13930.0
2024-12-23 13:15:00,189.18,189.41,189.18,189.4,12114.0,186.2142,186.4406,186.2142,186.4308,12114.0
2024-12-23 13:20:00,189.36,189.43,189.1,189.25,18884.0,186.3914,186.4603,186.1355,186.2831,18884.0
2024-12-23 13:25:00,189.24,189.47,189.24,189.45,9010.0,186.2733,186.4997,186.2733,186.48,9010.0
2024-12-23 13:30:00,189.4,189.47,189.24,189.26,9425.0,186.4308,186.4997,186.2733,186.2929,9425.0
2024-12-23 13:35:00,189.28,189.46,189.15,189.46,12841.0,186.3126,186.4898,186.1847,186.4898,12841.0
2024-12-23 13:40:00,189.43,189.57,189.26,189.31,14833.0,186.4603,186.5981,186.2929,186.3422,14833.0
2024-12-23 13:45:00,189.31,189.48,189.19,189.47,15517.0,186.3422,186.5095,186.224,186.4997,15517.0
2024-12-23 13:50:00,189.49,189.57,189.41,189.5,10920.0,186.5193,186.5981,186.4406,186.5292,10920.0
2024-12-23 13:55:00,189.52,189.62,189.49,189.54,16179.0,186.5489,186.6473,186.5193,186.5686,16179.0
2024-12-23 14:00:00,189.5,189.62,189.47,189.6,14497.0,186.5292,186.6473,186.4997,186.6276,14497.0
2024-12-23 14:05:00,189.59,189.66,189.53,189.64,12048.0,186.6178,186.6867,186.5587,186.667,12048.0
2024-12-23 14:10:00,189.64,189.67,189.49,189.65,14337.0,186.667,186.6965,186.5193,186.6768,14337.0
2024-12-23 14:15:00,189.66,189.84,189.64,189.67,22647.0,186.6867,186.8639,186.667,186.6965,22647.0
2024-12-23 14:20:00,189.7,189.73,189.64,189.73,14468.0,186.726,186.7556,186.667,186.7556,14468.0
2024-12-23 14:25:00,189.69,189.75,189.49,189.54,15526.0,186.7162,186.7753,186.5193,186.5686,15526.0
2024-12-23 14:30:00,189.59,189.67,189.55,189.65,9406.0,186.6178,186.6965,186.5784,186.6768,9406.0
2024-12-23 14:35:00,189.62,189.62,189.41,189.45,26845.0,186.6473,186.6473,186.4406,186.48,26845.0
2024-12-23 14:40:00,189.47,189.68,189.47,189.62,20672.0,186.4997,186.7064,186.4997,186.6473,20672.0
2024-12-23 14:45:00,189.62,189.74,189.51,189.55,19304.0,186.6473,186.7654,186.539,186.5784,19304.0
2024-12-23 14:50:00,189.59,189.67,189.51,189.54,19809.0,186.6178,186.6965,186.539,186.5686,19809.0
2024-12-23 14:55:00,189.53,189.54,189.34,189.41,18658.0,186.5587,186.5686,186.3717,186.4406,18658.0
2024-12-23 15:00:00,189.42,189.53,189.28,189.45,28999.0,186.4504,186.5587,186.3126,186.48,28999.0
2024-12-23 15:05:00,189.44,189.47,189.3,189.33,23141.0,186.4701,186.4997,186.3323,186.3618,23141.0
2024-12-23 15:10:00,189.36,189.71,189.22,189.71,26887.0,186.3914,186.7359,186.2536,186.7359,26887.0
2024-12-23 15:15:00,189.7,189.76,189.24,189.28,31140.0,186.726,186.7851,186.2733,186.3126,31140.0
2024-12-23 15:20:00,189.26,189.45,189.22,189.39,33555.0,186.2929,186.48,186.2536,186.4209,33555.0
2024-12-23 15:25:00,189.42,189.82,189.42,189.78,17026.0,186.4504,186.8442,186.4504,186.8048,17026.0
2024-12-23 15:30:00,189.81,189.92,189.69,189.77,27742.0,186.8343,186.9426,186.7162,186.7949,27742.0
2024-12-23 15:35:00,189.75,189.88,189.61,189.61,30191.0,186.7753,186.9032,186.6375,186.6375,30191.0
2024-12-23 15:40:00,189.64,189.82,189.52,189.56,55488.0,186.667,186.8442,186.5489,186.5882,55488.0
2024-12-23 15:45:00,189.59,189.95,189.55,189.86,29471.0,186.6178,186.9721,186.5784,186.8835,29471.0
2024-12-23 15:50:00,189.88,190.42,189.69,190.14,72156.0,186.9032,187.4348,186.7162,187.1591,72156.0
2024-12-23 15:55:00,190.11,190.32,189.89,190.21,294533.0,187.1296,187.3363,186.9131,187.2281,294533.0
2024-12-24 09:30:00,190.49,191.43,190.47,190.83,72158.0,187.5037,188.4289,187.484,187.8383,72158.0
2024-12-24 09:35:00,190.97,190.97,190.54,190.64,38382.0,187.9761,187.9761,187.5529,187.6513,38382.0
2024-12-24 09:40:00,190.65,191.19,190.51,190.52,15195.0,187.6612,188.1927,187.5233,187.5332,15195.0
2024-12-24 09:45:00,190.59,190.93,190.47,190.81,9366.0,187.6021,187.9368,187.484,187.8186,9366.0
2024-12-24 09:50:00,190.82,190.9,190.6,190.74,15975.0,187.8285,187.9072,187.6119,187.7497,15975.0
2024-12-24 09:55:00,190.74,190.93,190.57,190.73,17171.0,187.7497,187.9368,187.5824,187.7399,17171.0
2024-12-24 10:00:00,190.73,190.99,190.71,190.99,17098.0,187.7399,187.9958,187.7202,187.9958,17098.0
2024-12-24 10:05:00,190.99,191.18,190.89,190.93,19119.0,187.9958,188.1828,187.8974,187.9368,19119.0
2024-12-24 10:10:00,190.88,191.32,190.88,191.21,13901.0,187.8875,188.3206,187.8875,188.2124,13901.0
2024-12-24 10:15:00,191.24,191.6,191.21,191.53,12974.0,188.2419,188.5963,188.2124,188.5274,12974.0
2024-12-24 10:20:00,191.44,191.44,191.24,191.31,7490.0,188.4388,188.4388,188.2419,188.3108,7490.0
2024-12-24 10:25:00,191.29,191.37,191.23,191.33,13929.0,188.2911,188.3699,188.2321,188.3305,13929.0
2024-12-24 10:30:00,191.4,191.48,191.16,191.23,20580.0,188.3994,188.4781,188.1632,188.2321,20580.0
2024-12-24 10:35:00,191.23,191.39,191.13,191.14,5093.0,188.2321,188.3896,188.1336,188.1435,5093.0
2024-12-24 10:40:00,191.08,191.3,191.02,191.04,7306.0,188.0844,188.301,188.0254,188.045,7306.0
2024-12-24 10:45:00,191.08,191.41,191.07,191.34,14161.0,188.0844,188.4092,188.0746,188.3403,14161.0
2024-12-24 10:50:00,191.34,191.4,190.89,190.89,10413.0,188.3403,188.3994,187.8974,187.8974,10413.0
2024-12-24 10:55:00,190.92,191.1,190.78,191.01,26328.0,187.9269,188.1041,187.7891,188.0155,26328.0
2024-12-24 11:00:00,191.05,191.12,190.98,191.08,5358.0,188.0549,188.1238,187.986,188.0844,5358.0
2024-12-24 11:05:00,191.08,191.32,191.0,191.32,9629.0,188.0844,188.3206,188.0057,188.3206,9629.0
2024-12-24 11:10:00,191.34,191.4,191.22,191.34,29213.0,188.3403,188.3994,188.2222,188.3403,29213.0
2024-12-24 11:15:00,191.32,191.35,191.08,191.13,8894.0,188.3206,188.3502,188.0844,188.1336,8894.0
2024-12-24 11:20:00,191.13,191.25,191.08,191.2,14085.0,188.1336,188.2517,188.0844,188.2025,14085.0
2024-12-24 11:25:00,191.16,191.38,191.16,191.25,10076.0,188.1632,188.3797,188.1632,188.2517,10076.0
2024-12-24 11:30:00,191.22,191.36,191.2,191.25,8616.0,188.2222,188.36,188.2025,188.2517,8616.0
2024-12-24 11:35:00,191.21,191.4,191.2,191.38,22533.0,188.2124,188.3994,188.2025,188.3797,22533.0
2024-12-24 11:40:00,191.35,191.42,191.14,191.29,20414.0,188.3502,188.4191,188.1435,188.2911,20414.0
2024-12-24 11:45:00,191.27,191.34,191.22,191.27,9074.0,188.2714,188.3403,188.2222,188.2714,9074.0
2024-12-24 11:50:00,191.27,191.61,191.23,191.6,20808.0,188.2714,188.6061,188.2321,188.5963,20808.0
2024-12-24 11:55:00,191.58,191.85,191.57,191.71,20379.0,188.5766,188.8423,188.5667,188.7045,20379.0
2024-12-24 12:00:00,191.73,191.82,191.71,191.74,15803.0,188.7242,188.8128,188.7045,188.7341,15803.0
2024-12-24 12:05:00,191.77,191.83,191.71,191.8,16797.0,188.7636,188.8227,188.7045,188.7931,16797.0
2024-12-24 12:10:00,191.77,191.95,191.71,191.93,18709.0,188.7636,188.9408,188.7045,188.9211,18709.0
2024-12-24 12:15:00,191.95,191.96,191.76,191.96,16306.0,188.9408,188.9506,188.7538,188.9506,16306.0
2024-12-24 12:20:00,191.96,192.08,191.78,191.78,26520.0,188.9506,189.0687,188.7734,188.7734,26520.0
2024-12-24 12:25:00,191.78,191.92,191.74,191.87,14887.0,188.7734,188.9112,188.7341,188.862,14887.0
2024-12-24 12:30:00,191.86,191.88,191.5,191.52,22539.0,188.8522,188.8719,188.4978,188.5175,22539.0
2024-12-24 12:35:00,191.5,191.77,191.45,191.5,14707.0,188.4978,188.7636,188.4486,188.4978,14707.0
2024-12-24 12:40:00,191.5,191.64,191.45,191.56,19483.0,188.4978,188.6356,188.4486,188.5569,19483.0
2024-12-24 12:45:00,191.51,191.52,191.36,191.48,9554.0,188.5077,188.5175,188.36,188.4781,9554.0
2024-12-24 12:50:00,191.5,191.97,191.5,191.84,35655.0,188.4978,188.9605,188.4978,188.8325,35655.0
2024-12-24 12:55:00,191.85,192.47,191.82,192.42,171911.0,188.8423,189.4526,188.8128,189.4034,171911.0
2024-12-26 09:30:00,190.61,191.89,190.52,191.55,35707.0,187.6218,188.8817,187.5332,188.547,35707.0
2024-12-26 09:35:00,191.38,191.73,191.3,191.6,11768.0,188.3797,188.7242,188.301,188.5963,11768.0
2024-12-26 09:40:00,191.59,192.1,191.52,191.91,9950.0,188.5864,189.0884,188.5175,188.9014,9950.0
2024-12-26 09:45:00,191.98,192.06,191.8,191.94,11634.0,188.9703,189.049,188.7931,188.9309,11634.0
2024-12-26 09:50:00,191.93,192.07,191.27,191.31,10459.0,188.9211,189.0589,188.2714,188.3108,10459.0
2024-12-26 09:55:00,191.37,191.89,191.31,191.84,16344.0,188.3699,188.8817,188.3108,188.8325,16344.0
2024-12-26 10:00:00,191.81,192.04,191.72,192.04,20119.0,188.803,189.0294,188.7144,189.0294,20119.0
2024-12-26 10:05:00,192.06,192.21,191.92,191.98,11373.0,189.049,189.1967,188.9112,188.9703,11373.0
2024-12-26 10:10:00,192.03,192.27,191.93,192.12,11060.0,189.0195,189.2558,188.9211,189.1081,11060.0
2024-12-26 10:15:00,192.16,192.36,192.07,192.31,12522.0,189.1475,189.3443,189.0589,189.2951,12522.0
2024-12-26 10:20:00,192.32,192.33,192.1,192.1,6871.0,189.305,189.3148,189.0884,189.0884,6871.0
2024-12-26 10:25:00,192.1,192.16,191.9,192.09,11326.0,189.0884,189.1475,188.8916,189.0786,11326.0
2024-12-26 10:30:00,192.09,192.28,192.05,192.23,11174.0,189.0786,189.2656,189.0392,189.2164,11174.0
2024-12-26 10:35:00,192.28,192.3,192.06,192.06,13501.0,189.2656,189.2853,189.049,189.049,13501.0
2024-12-26 10:40:00,192.07,192.15,191.96,192.0,10141.0,189.0589,189.1376,188.9506,188.99,10141.0
2024-12-26 10:45:00,191.94,192.1,191.83,192.09,15264.0,188.9309,189.0884,188.8227,189.0786,15264.0
2024-12-26 10:50:00,192.13,192.3,192.03,192.04,6513.0,189.118,189.2853,189.0195,189.0294,6513.0
2024-12-26 10:55:00,192.0,192.2,191.98,192.15,11704.0,188.99,189.1869,188.9703,189.1376,11704.0
2024-12-26 11:00:00,192.15,192.15,191.96,192.12,7966.0,189.1376,189.1376,188.9506,189.1081,7966.0
2024-12-26 11:05:00,192.15,192.29,192.13,192.24,8674.0,189.1376,189.2754,189.118,189.2262,8674.0
2024-12-26 11:10:00,192.3,192.6,192.3,192.55,10011.0,189.2853,189.5806,189.2853,189.5314,10011.0
2024-12-26 11:15:00,192.51,192.61,192.35,192.4,4723.0,189.492,189.5904,189.3345,189.3837,4723.0
2024-12-26 11:20:00,192.41,192.52,192.28,192.29,7687.0,189.3936,189.5018,189.2656,189.2754,7687.0
2024-12-26 11:25:00,192.27,192.63,192.27,192.55,6436.0,189.2558,189.6101,189.2558,189.5314,6436.0
2024-12-26 11:30:00,192.59,192.68,192.52,192.56,6734.0,189.5707,189.6593,189.5018,189.5412,6734.0
2024-12-26 11:35:00,192.52,192.58,192.49,192.52,4750.0,189.5018,189.5609,189.4723,189.5018,4750.0
2024-12-26 11:40:00,192.52,192.59,192.46,192.53,7669.0,189.5018,189.5707,189.4428,189.5117,7669.0
2024-12-26 11:45:00,192.53,192.53,192.35,192.46,7966.0,189.5117,189.5117,189.3345,189.4428,7966.0
2024-12-26 11:50:00,192.46,192.59,192.4,192.53,11341.0,189.4428,189.5707,189.3837,189.5117,11341.0
2024-12-26 11:55:00,192.53,192.72,192.53,192.6,7401.0,189.5117,189.6987,189.5117,189.5806,7401.0
2024-12-26 12:00:00,192.62,192.63,192.51,192.53,9083.0,189.6003,189.6101,189.492,189.5117,9083.0
2024-12-26 12:05:00,192.54,192.62,192.49,192.5,5293.0,189.5215,189.6003,189.4723,189.4822,5293.0
2024-12-26 12:10:00,192.54,192.67,192.54,192.62,5256.0,189.5215,189.6495,189.5215,189.6003,5256.0
2024-12-26 12:15:00,192.59,192.67,192.49,192.55,7512.0,189.5707,189.6495,189.4723,189.5314,7512.0
2024-12-26 12:20:00,192.56,192.56,192.42,192.55,7162.0,189.5412,189.5412,189.4034,189.5314,7162.0
2024-12-26 12:25:00,192.56,192.6,192.36,192.4,6666.0,189.5412,189.5806,189.3443,189.3837,6666.0
2024-12-26 12:30:00,192.4,192.6,192.35,192.6,3241.0,189.3837,189.5806,189.3345,189.5806,3241.0
2024-12-26 12:35:00,192.62,192.62,192.47,192.5,3906.0,189.6003,189.6003,189.4526,189.4822,3906.0
2024-12-26 12:40:00,192.51,192.58,192.47,192.56,4729.0,189.492,189.5609,189.4526,189.5412,4729.0
2024-12-26 12:45:00,192.57,192.57,192.14,192.3,14784.0,189.5511,189.5511,189.1278,189.2853,14784.0
2024-12-26 12:50:00,192.28,192.4,192.15,192.31,8722.0,189.2656,189.3837,189.1376,189.2951,8722.0
2024-12-26 12:55:00,192.4,192.4,192.23,192.33,5365.0,189.3837,189.3837,189.2164,189.3148,5365.0
2024-12-26 13:00:00,192.31,192.43,192.29,192.32,27112.0,189.2951,189.4132,189.2754,189.305,27112.0
2024-12-26 13:05:00,192.32,192.48,192.25,192.34,10050.0,189.305,189.4625,189.2361,189.3247,10050.0
2024-12-26 13:10:00,192.43,192.43,192.15,192.16,16779.0,189.4132,189.4132,189.1376,189.1475,16779.0
2024-12-26 13:15:00,192.21,192.32,192.16,192.3,9135.0,189.1967,189.305,189.1475,189.2853,9135.0
2024-12-26 13:20:00,192.34,192.35,192.16,192.19,13811.0,189.3247,189.3345,189.1475,189.177,13811.0
2024-12-26 13:25:00,192.23,192.42,192.23,192.35,4988.0,189.2164,189.4034,189.2164,189.3345,4988.0
2024-12-26 13:30:00,192.38,192.41,192.27,192.27,8437.0,189.364,189.3936,189.2558,189.2558,8437.0
2024-12-26 13:35:00,192.3,192.49,192.29,192.44,8073.0,189.2853,189.4723,189.2754,189.4231,8073.0
2024-12-26 13:40:00,192.41,192.49,192.1,192.15,8266.0,189.3936,189.4723,189.0884,189.1376,8266.0
2024-12-26 13:45:00,192.21,192.37,192.19,192.35,11910.0,189.1967,189.3542,189.177,189.3345,11910.0
2024-12-26 13:50:00,192.35,192.47,192.34,192.44,8133.0,189.3345,189.4526,189.3247,189.4231,8133.0
2024-12-26 13:55:00,192.45,192.56,192.33,192.39,7450.0,189.4329,189.5412,189.3148,189.3739,7450.0
2024-12-26 14:00:00,192.36,192.4,192.27,192.4,2028.0,189.3443,189.3837,189.2558,189.3837,2028.0
2024-12-26 14:05:00,192.35,192.39,192.22,192.35,5085.0,189.3345,189.3739,189.2065,189.3345,5085.0
2024-12-26 14:10:00,192.3,192.45,192.27,192.41,8299.0,189.2853,189.4329,189.2558,189.3936,8299.0
2024-12-26 14:15:00,192.4,192.4,192.3,192.3,3194.0,189.3837,189.3837,189.2853,189.2853,3194.0
2024-12-26 14:20:00,192.32,192.45,192.32,192.45,5881.0,189.305,189.4329,189.305,189.4329,5881.0
2024-12-26 14:25:00,192.46,192.58,192.45,192.53,4337.0,189.4428,189.5609,189.4329,189.5117,4337.0
2024-12-26 14:30:00,192.47,192.59,192.4,192.44,7942.0,189.4526,189.5707,189.3837,189.4231,7942.0
2024-12-26 14:35:00,192.46,192.46,192.31,192.46,9281.0,189.4428,189.4428,189.2951,189.4428,9281.0
2024-12-26 14:40:00,192.41,192.53,192.41,192.48,4225.0,189.3936,189.5117,189.3936,189.4625,4225.0
2024-12-26 14:45:00,192.47,192.55,192.34,192.36,5502.0,189.4526,189.5314,189.3247,189.3443,5502.0
2024-12-26 14:50:00,192.3,192.41,192.3,192.41,5403.0,189.2853,189.3936,189.2853,189.3936,5403.0
2024-12-26 14:55:00,192.38,192.5,192.36,192.5,6493.0,189.364,189.4822,189.3443,189.4822,6493.0
2024-12-26 15:00:00,192.47,192.5,192.36,192.5,7434.0,189.4526,189.4822,189.3443,189.4822,7434.0
2024-12-26 15:05:00,192.46,192.58,192.45,192.52,7619.0,189.4428,189.5609,189.4329,189.5018,7619.0
2024-12-26 15:10:00,192.52,192.56,192.34,192.34,7185.0,189.5018,189.5412,189.3247,189.3247,7185.0
2024-12-26 15:15:00,192.36,192.43,192.18,192.32,11606.0,189.3443,189.4132,189.1672,189.305,11606.0
2024-12-26 15:20:00,192.31,192.32,192.16,192.27,7187.0,189.2951,189.305,189.1475,189.2558,7187.0
2024-12-26 15:25:00,192.28,192.32,192.22,192.27,7147.0,189.2656,189.305,189.2065,189.2558,7147.0
2024-12-26 15:30:00,192.24,192.33,192.19,192.32,8601.0,189.2262,189.3148,189.177,189.305,8601.0
2024-12-26 15:35:00,192.26,192.35,192.25,192.25,8608.0,189.2459,189.3345,189.2361,189.2361,8608.0
2024-12-26 15:40:00,192.27,192.49,192.23,192.4,14936.0,189.2558,189.4723,189.2164,189.3837,14936.0
2024-12-26 15:45:00,192.41,192.63,192.36,192.48,17392.0,189.3936,189.6101,189.3443,189.4625,17392.0
2024-12-26 15:50:00,192.49,192.63,192.26,192.3,41055.0,189.4723,189.6101,189.2459,189.2853,41055.0
2024-12-26 15:55:00,192.27,192.29,191.63,191.72,124777.0,189.2558,189.2754,188.6258,188.7144,124777.0
2024-12-27 09:30:00,190.44,191.27,190.15,190.99,35374.0,187.4544,188.2714,187.169,187.9958,35374.0
2024-12-27 09:35:00,191.05,191.27,190.99,191.13,4900.0,188.0549,188.2714,187.9958,188.1336,4900.0
2024-12-27 09:40:00,191.08,191.42,191.08,191.2,9747.0,188.0844,188.4191,188.0844,188.2025,9747.0
2024-12-27 09:45:00,191.18,191.39,190.94,191.3,16766.0,188.1828,188.3896,187.9466,188.301,16766.0
2024-12-27 09:50:00,191.2,191.35,191.13,191.2,10950.0,188.2025,188.3502,188.1336,188.2025,10950.0
2024-12-27 09:55:00,191.17,191.17,190.76,190.84,19169.0,188.173,188.173,187.7694,187.8482,19169.0
2024-12-27 10:00:00,190.8,190.93,190.2,190.28,22824.0,187.8088,187.9368,187.2182,187.297,22824.0
2024-12-27 10:05:00,190.07,190.49,189.74,190.44,11956.0,187.0902,187.5037,186.7654,187.4544,11956.0
2024-12-27 10:10:00,190.5,190.5,189.85,190.1,15977.0,187.5135,187.5135,186.8737,187.1198,15977.0
2024-12-27 10:15:00,190.09,190.15,189.84,189.91,25056.0,187.1099,187.169,186.8639,186.9328,25056.0
2024-12-27 10:20:00,189.95,190.15,189.74,189.93,18042.0,186.9721,187.169,186.7654,186.9524,18042.0
2024-12-27 10:25:00,190.0,190.06,189.89,189.99,5979.0,187.0213,187.0804,186.9131,187.0115,5979.0
2024-12-27 10:30:00,189.92,189.98,189.68,189.82,22852.0,186.9426,187.0017,186.7064,186.8442,22852.0
2024-12-27 10:35:00,189.8,190.16,189.8,190.15,9592.0,186.8245,187.1788,186.8245,187.169,9592.0
2024-12-27 10:40:00,190.12,190.6,189.97,190.58,6565.0,187.1395,187.6119,186.9918,187.5923,6565.0
2024-12-27 10:45:00,190.5,190.61,190.33,190.53,9551.0,187.5135,187.6218,187.3462,187.543,9551.0
2024-12-27 10:50:00,190.5,190.75,190.37,190.75,7765.0,187.5135,187.7596,187.3855,187.7596,7765.0
2024-12-27 10:55:00,190.69,190.74,190.22,190.22,12011.0,187.7005,187.7497,187.2379,187.2379,12011.0
2024-12-27 11:00:00,190.29,190.29,189.84,189.93,8776.0,187.3068,187.3068,186.8639,186.9524,8776.0
2024-12-27 11:05:00,189.92,190.27,189.84,190.2,10371.0,186.9426,187.2871,186.8639,187.2182,10371.0
2024-12-27 11:10:00,190.33,190.52,190.24,190.28,7746.0,187.3462,187.5332,187.2576,187.297,7746.0
2024-12-27 11:15:00,190.27,190.62,190.27,190.46,7794.0,187.2871,187.6316,187.2871,187.4741,7794.0
2024-12-27 11:20:00,190.46,190.93,190.46,190.87,8082.0,187.4741,187.9368,187.4741,187.8777,8082.0
2024-12-27 11:25:00,190.9,191.13,190.75,191.13,7849.0,187.9072,188.1336,187.7596,188.1336,7849.0
2024-12-27 11:30:00,191.13,191.21,190.96,191.07,4564.0,188.1336,188.2124,187.9663,188.0746,4564.0
2024-12-27 11:35:00,191.01,191.14,190.84,191.05,12493.0,188.0155,188.1435,187.8482,188.0549,12493.0
2024-12-27 11:40:00,191.0,191.1,190.59,190.63,7442.0,188.0057,188.1041,187.6021,187.6415,7442.0
2024-12-27 11:45:00,190.65,190.86,190.59,190.64,7687.0,187.6612,187.8679,187.6021,187.6513,7687.0
2024-12-27 11:50:00,190.66,190.67,190.18,190.18,8058.0,187.671,187.6808,187.1985,187.1985,8058.0
2024-12-27 11:55:00,190.24,190.51,190.22,190.23,8363.0,187.2576,187.5233,187.2379,187.2477,8363.0
2024-12-27 12:00:00,190.23,190.49,190.23,190.33,6801.0,187.2477,187.5037,187.2477,187.3462,6801.0
2024-12-27 12:05:00,190.34,190.36,190.17,190.29,6882.0,187.356,187.3757,187.1887,187.3068,6882.0
2024-12-27 12:10:00,190.4,190.41,190.1,190.26,3632.0,187.4151,187.4249,187.1198,187.2773,3632.0
2024-12-27 12:15:00,190.28,190.28,190.05,190.11,8899.0,187.297,187.297,187.0706,187.1296,8899.0
2024-12-27 12:20:00,190.08,190.29,189.93,190.13,12359.0,187.1001,187.3068,186.9524,187.1493,12359.0
2024-12-27 12:25:00,190.15,190.37,190.13,190.13,9173.0,187.169,187.3855,187.1493,187.1493,9173.0
2024-12-27 12:30:00,190.24,190.46,190.16,190.45,8001.0,187.2576,187.4741,187.1788,187.4643,8001.0
2024-12-27 12:35:00,190.42,190.42,190.01,190.06,4417.0,187.4348,187.4348,187.0312,187.0804,4417.0
2024-12-27 12:40:00,190.05,190.28,190.02,190.19,6072.0,187.0706,187.297,187.041,187.2084,6072.0
2024-12-27 12:45:00,190.16,190.24,190.06,190.21,10579.0,187.1788,187.2576,187.0804,187.2281,10579.0
2024-12-27 12:50:00,190.23,190.47,190.21,190.46,5830.0,187.2477,187.484,187.2281,187.4741,5830.0
2024-12-27 12:55:00,190.37,190.66,190.37,190.42,6123.0,187.3855,187.671,187.3855,187.4348,6123.0
2024-12-27 13:00:00,190.45,190.78,190.44,190.76,5115.0,187.4643,187.7891,187.4544,187.7694,5115.0
2024-12-27 13:05:00,190.66,190.66,190.31,190.5,5762.0,187.671,187.671,187.3265,187.5135,5762.0
2024-12-27 13:10:00,190.46,190.53,190.34,190.53,2447.0,187.4741,187.543,187.356,187.543,2447.0
2024-12-27 13:15:00,190.54,190.66,190.37,190.44,6294.0,187.5529,187.671,187.3855,187.4544,6294.0
2024-12-27 13:20:00,190.38,190.58,190.38,190.52,3229.0,187.3954,187.5923,187.3954,187.5332,3229.0
2024-12-27 13:25:00,190.51,190.6,190.32,190.32,6152.0,187.5233,187.6119,187.3363,187.3363,6152.0
2024-12-27 13:30:00,190.32,190.64,190.26,190.62,4855.0,187.3363,187.6513,187.2773,187.6316,4855.0
2024-12-27 13:35:00,190.54,190.67,190.54,190.67,5268.0,187.5529,187.6808,187.5529,187.6808,5268.0
2024-12-27 13:40:00,190.72,190.83,190.7,190.82,7248.0,187.7301,187.8383,187.7104,187.8285,7248.0
2024-12-27 13:45:00,190.81,190.94,190.73,190.8,6940.0,187.8186,187.9466,187.7399,187.8088,6940.0
2024-12-27 13:50:00,190.84,191.33,190.83,191.33,10738.0,187.8482,188.3305,187.8383,188.3305,10738.0
2024-12-27 13:55:00,191.3,191.37,191.23,191.28,6452.0,188.301,188.3699,188.2321,188.2813,6452.0
2024-12-27 14:00:00,191.28,191.33,191.05,191.25,6326.0,188.2813,188.3305,188.0549,188.2517,6326.0
2024-12-27 14:05:00,191.25,191.45,191.19,191.24,8604.0,188.2517,188.4486,188.1927,188.2419,8604.0
2024-12-27 14:10:00,191.23,191.44,191.22,191.24,5513.0,188.2321,188.4388,188.2222,188.2419,5513.0
2024-12-27 14:15:00,191.24,191.54,191.12,191.51,17883.0,188.2419,188.5372,188.1238,188.5077,17883.0
2024-12-27 14:20:00,191.47,191.52,191.26,191.37,4750.0,188.4683,188.5175,188.2616,188.3699,4750.0
2024-12-27 14:25:00,191.4,191.45,191.22,191.22,13688.0,188.3994,188.4486,188.2222,188.2222,13688.0
2024-12-27 14:30:00,191.27,191.49,191.14,191.39,5784.0,188.2714,188.488,188.1435,188.3896,5784.0
2024-12-27 14:35:00,191.44,191.55,191.39,191.44,4235.0,188.4388,188.547,188.3896,188.4388,4235.0
2024-12-27 14:40:00,191.48,191.62,191.44,191.52,6911.0,188.4781,188.6159,188.4388,188.5175,6911.0
2024-12-27 14:45:00,191.55,191.62,191.38,191.5,6634.0,188.547,188.6159,188.3797,188.4978,6634.0
2024-12-27 14:50:00,191.5,191.52,191.41,191.49,6693.0,188.4978,188.5175,188.4092,188.488,6693.0
2024-12-27 14:55:00,191.5,191.78,191.5,191.7,6939.0,188.4978,188.7734,188.4978,188.6947,6939.0
2024-12-27 15:00:00,191.63,191.63,191.36,191.4,6400.0,188.6258,188.6258,188.36,188.3994,6400.0
2024-12-27 15:05:00,191.44,191.46,191.09,191.39,7206.0,188.4388,188.4585,188.0943,188.3896,7206.0
2024-12-27 15:10:00,191.34,191.34,190.7,190.76,7486.0,188.3403,188.3403,187.7104,187.7694,7486.0
2024-12-27 15:15:00,190.74,190.82,190.67,190.77,10100.0,187.7497,187.8285,187.6808,187.7793,10100.0
2024-12-27 15:20:00,190.74,190.84,190.6,190.75,19016.0,187.7497,187.8482,187.6119,187.7596,19016.0
2024-12-27 15:25:00,190.75,190.82,190.61,190.72,19244.0,187.7596,187.8285,187.6218,187.7301,19244.0
2024-12-27 15:30:00,190.68,190.86,190.68,190.86,8253.0,187.6907,187.8679,187.6907,187.8679,8253.0
2024-12-27 15:35:00,190.78,190.8,190.62,190.64,10461.0,187.7891,187.8088,187.6316,187.6513,10461.0
2024-12-27 15:40:00,190.68,190.78,190.31,190.45,18825.0,187.6907,187.7891,187.3265,187.4643,18825.0
2024-12-27 15:45:00,190.46,190.64,190.27,190.58,27427.0,187.4741,187.6513,187.2871,187.5923,27427.0
2024-12-27 15:50:00,190.64,191.38,190.64,190.97,65636.0,187.6513,188.3797,187.6513,187.9761,65636.0
2024-12-27 15:55:00,191.02,191.41,190.95,191.22,138582.0,188.0254,188.4092,187.9565,188.2222,138582.0
2024-12-30 09:30:00,189.4,189.69,188.5,188.66,63405.0,186.4308,186.7162,185.5449,185.7024,63405.0
2024-12-30 09:35:00,188.64,188.91,187.87,187.88,50396.0,185.6827,185.9484,184.9247,184.9346,50396.0
2024-12-30 09:40:00,188.01,188.29,187.82,188.17,27597.0,185.0625,185.3382,184.8755,185.22,27597.0
2024-12-30 09:45:00,188.08,188.08,187.53,187.75,37015.0,185.1314,185.1314,184.5901,184.8066,37015.0
2024-12-30 09:50:00,187.75,188.14,187.62,187.78,20486.0,184.8066,185.1905,184.6787,184.8361,20486.0
2024-12-30 09:55:00,187.87,187.93,187.53,187.7,17346.0,184.9247,184.9838,184.5901,184.7574,17346.0
2024-12-30 10:00:00,187.65,188.09,187.4,187.72,37776.0,184.7082,185.1413,184.4621,184.7771,37776.0
2024-12-30 10:05:00,187.81,188.11,187.71,187.81,11778.0,184.8657,185.161,184.7672,184.8657,11778.0
2024-12-30 10:10:00,187.73,187.82,187.42,187.73,21732.0,184.7869,184.8755,184.4818,184.7869,21732.0
2024-12-30 10:15:00,187.49,187.59,187.2,187.21,18433.0,184.5507,184.6491,184.2652,184.2751,18433.0
2024-12-30 10:20:00,187.26,187.7,187.25,187.52,14927.0,184.3243,184.7574,184.3145,184.5802,14927.0
2024-12-30 10:25:00,187.47,187.9,187.47,187.56,9547.0,184.531,184.9543,184.531,184.6196,9547.0
2024-12-30 10:30:00,187.56,187.74,187.45,187.56,8961.0,184.6196,184.7968,184.5113,184.6196,8961.0
2024-12-30 10:35:00,187.53,188.02,187.51,188.02,7646.0,184.5901,185.0724,184.5704,185.0724,7646.0
2024-12-30 10:40:00,187.97,188.19,187.89,188.04,10071.0,185.0232,185.2397,184.9444,185.0921,10071.0
2024-12-30 10:45:00,188.06,188.25,187.77,187.84,9932.0,185.1118,185.2988,184.8263,184.8952,9932.0
2024-12-30 10:50:00,187.88,187.95,187.71,187.73,10962.0,184.9346,185.0035,184.7672,184.7869,10962.0
2024-12-30 10:55:00,187.75,187.98,187.75,187.94,11832.0,184.8066,185.033,184.8066,184.9936,11832.0
2024-12-30 11:00:00,187.95,188.01,187.55,187.55,11053.0,185.0035,185.0625,184.6098,184.6098,11053.0
2024-12-30 11:05:00,187.56,187.75,187.48,187.72,16892.0,184.6196,184.8066,184.5409,184.7771,16892.0
2024-12-30 11:10:00,187.78,187.78,187.6,187.77,4108.0,184.8361,184.8361,184.659,184.8263,4108.0
2024-12-30 11:15:00,187.77,188.16,187.73,188.12,6805.0,184.8263,185.2102,184.7869,185.1708,6805.0
2024-12-30 11:20:00,188.13,188.15,187.8,187.86,7772.0,185.1807,185.2003,184.8558,184.9149,7772.0
2024-12-30 11:25:00,187.83,187.9,187.71,187.78,24396.0,184.8854,184.9543,184.7672,184.8361,24396.0
2024-12-30 11:30:00,187.75,187.94,187.65,187.85,16295.0,184.8066,184.9936,184.7082,184.905,16295.0
2024-12-30 11:35:00,187.85,187.93,187.73,187.93,10997.0,184.905,184.9838,184.7869,184.9838,10997.0
2024-12-30 11:40:00,187.92,188.2,187.88,188.16,10103.0,184.974,185.2496,184.9346,185.2102,10103.0
2024-12-30 11:45:00,188.07,188.09,187.4,187.4,12162.0,185.1216,185.1413,184.4621,184.4621,12162.0
2024-12-30 11:50:00,187.43,187.68,187.4,187.5,11623.0,184.4916,184.7377,184.4621,184.5605,11623.0
2024-12-30 11:55:00,187.56,187.75,187.52,187.69,20849.0,184.6196,184.8066,184.5802,184.7476,20849.0
2024-12-30 12:00:00,187.66,187.88,187.64,187.77,36590.0,184.718,184.9346,184.6983,184.8263,36590.0
2024-12-30 12:05:00,187.78,187.8,187.43,187.69,11299.0,184.8361,184.8558,184.4916,184.7476,11299.0
2024-12-30 12:10:00,187.69,188.04,187.69,187.75,28361.0,184.7476,185.0921,184.7476,184.8066,28361.0
2024-12-30 12:15:00,187.83,188.1,187.71,188.06,27136.0,184.8854,185.1511,184.7672,185.1118,27136.0
2024-12-30 12:20:00,188.13,188.42,188.07,188.25,14627.0,185.1807,185.4661,185.1216,185.2988,14627.0
2024-12-30 12:25:00,188.3,188.6,188.25,188.51,8598.0,185.348,185.6433,185.2988,185.5547,8598.0
2024-12-30 12:30:00,188.42,188.48,188.31,188.41,10886.0,185.4661,185.5252,185.3578,185.4563,10886.0
2024-12-30 12:35:00,188.47,188.61,188.32,188.56,7652.0,185.5153,185.6531,185.3677,185.6039,7652.0
2024-12-30 12:40:00,188.55,188.62,188.4,188.59,5579.0,185.5941,185.663,185.4464,185.6334,5579.0
2024-12-30 12:45:00,188.48,188.92,188.48,188.92,13977.0,185.5252,185.9583,185.5252,185.9583,13977.0
2024-12-30 12:50:00,188.88,188.94,188.69,188.72,6448.0,185.9189,185.978,185.7319,185.7614,6448.0
2024-12-30 12:55:00,188.61,189.01,188.43,188.89,11890.0,185.6531,186.0469,185.476,185.9287,11890.0
2024-12-30 13:00:00,188.8,188.81,188.6,188.63,9577.0,185.8402,185.85,185.6433,185.6728,9577.0
2024-12-30 13:05:00,188.63,188.79,188.53,188.7,9135.0,185.6728,185.8303,185.5744,185.7417,9135.0
2024-12-30 13:10:00,188.76,189.05,188.69,189.02,8314.0,185.8008,186.0862,185.7319,186.0567,8314.0
2024-12-30 13:15:00,188.99,189.11,188.67,188.68,11656.0,186.0272,186.1453,185.7122,185.722,11656.0
2024-12-30 13:20:00,188.68,188.81,188.63,188.63,22506.0,185.722,185.85,185.6728,185.6728,22506.0
2024-12-30 13:25:00,188.62,188.85,188.38,188.8,21376.0,185.663,185.8894,185.4267,185.8402,21376.0
2024-12-30 13:30:00,188.8,188.98,188.69,188.85,7263.0,185.8402,186.0173,185.7319,185.8894,7263.0
2024-12-30 13:35:00,188.88,189.01,188.65,188.75,8156.0,185.9189,186.0469,185.6925,185.7909,8156.0
2024-12-30 13:40:00,188.77,188.88,188.67,188.8,8239.0,185.8106,185.9189,185.7122,185.8402,8239.0
2024-12-30 13:45:00,188.79,189.02,188.73,188.98,18342.0,185.8303,186.0567,185.7713,186.0173,18342.0
2024-12-30 13:50:00,188.93,189.02,188.83,188.91,18718.0,185.9681,186.0567,185.8697,185.9484,18718.0
2024-12-30 13:55:00,188.91,188.97,188.74,188.8,5883.0,185.9484,186.0075,185.7811,185.8402,5883.0
2024-12-30 14:00:00,188.79,188.93,188.74,188.75,9032.0,185.8303,185.9681,185.7811,185.7909,9032.0
2024-12-30 14:05:00,188.77,188.84,188.45,188.73,16216.0,185.8106,185.8795,185.4956,185.7713,16216.0
2024-12-30 14:10:00,188.74,188.75,188.37,188.42,10290.0,185.7811,185.7909,185.4169,185.4661,10290.0
2024-12-30 14:15:00,188.39,188.57,188.37,188.4,9992.0,185.4366,185.6138,185.4169,185.4464,9992.0
2024-12-30 14:20:00,188.36,188.54,188.28,188.49,14168.0,185.4071,185.5842,185.3283,185.535,14168.0
2024-12-30 14:25:00,188.47,188.69,188.46,188.56,12482.0,185.5153,185.7319,185.5055,185.6039,12482.0
2024-12-30 14:30:00,188.56,188.82,188.53,188.64,7989.0,185.6039,185.8598,185.5744,185.6827,7989.0
2024-12-30 14:35:00,188.65,188.71,188.51,188.59,8521.0,185.6925,185.7516,185.5547,185.6334,8521.0
2024-12-30 14:40:00,188.62,188.79,188.51,188.67,7644.0,185.663,185.8303,185.5547,185.7122,7644.0
2024-12-30 14:45:00,188.61,188.73,188.61,188.65,10106.0,185.6531,185.7713,185.6531,185.6925,10106.0
2024-12-30 14:50:00,188.65,188.81,188.62,188.78,15570.0,185.6925,185.85,185.663,185.8205,15570.0
2024-12-30 14:55:00,188.78,188.88,188.6,188.6,13085.0,185.8205,185.9189,185.6433,185.6433,13085.0
2024-12-30 15:00:00,188.6,188.66,188.47,188.47,13718.0,185.6433,185.7024,185.5153,185.5153,13718.0
2024-12-30 15:05:00,188.48,188.56,188.38,188.42,13234.0,185.5252,185.6039,185.4267,185.4661,13234.0
2024-12-30 15:10:00,188.42,188.59,188.27,188.52,20260.0,185.4661,185.6334,185.3185,185.5645,20260.0
2024-12-30 15:15:00,188.5,188.8,188.5,188.74,16345.0,185.5449,185.8402,185.5449,185.7811,16345.0
2024-12-30 15:20:00,188.73,188.75,188.55,188.58,15190.0,185.7713,185.7909,185.5941,185.6236,15190.0
2024-12-30 15:25:00,188.54,188.59,188.12,188.13,24040.0,185.5842,185.6334,185.1708,185.1807,24040.0
2024-12-30 15:30:00,188.18,188.27,187.9,187.99,18843.0,185.2299,185.3185,184.9543,185.0429,18843.0
2024-12-30 15:35:00,187.98,188.09,187.9,187.9,23916.0,185.033,185.1413,184.9543,184.9543,23916.0
2024-12-30 15:40:00,187.94,188.15,187.75,187.92,33092.0,184.9936,185.2003,184.8066,184.974,33092.0
2024-12-30 15:45:00,187.91,188.03,187.77,187.94,26421.0,184.9641,185.0822,184.8263,184.9936,26421.0
2024-12-30 15:50:00,188.02,188.5,187.97,188.12,73165.0,185.0724,185.5449,185.0232,185.1708,73165.0
2024-12-30 15:55:00,188.16,188.42,187.79,187.96,253806.0,185.2102,185.4661,184.846,185.0133,253806.0
2024-12-31 09:30:00,188.79,188.96,188.02,188.83,37261.0,185.8303,185.9976,185.0724,185.8697,37261.0
2024-12-31 09:35:00,188.91,189.1,188.29,188.29,9104.0,185.9484,186.1355,185.3382,185.3382,9104.0
2024-12-31 09:40:00,188.2,188.67,187.98,188.6,9999.0,185.2496,185.7122,185.033,185.6433,9999.0
2024-12-31 09:45:00,188.68,188.87,188.5,188.69,6208.0,185.722,185.9091,185.5449,185.7319,6208.0
2024-12-31 09:50:00,188.69,188.69,187.61,187.73,9191.0,185.7319,185.7319,184.6688,184.7869,9191.0
2024-12-31 09:55:00,187.73,187.81,187.55,187.59,25618.0,184.7869,184.8657,184.6098,184.6491,25618.0
2024-12-31 10:00:00,187.59,187.78,187.51,187.56,18790.0,184.6491,184.8361,184.5704,184.6196,18790.0
2024-12-31 10:05:00,187.62,187.73,187.1,187.16,9981.0,184.6787,184.7869,184.1668,184.2259,9981.0
2024-12-31 10:10:00,187.24,187.39,186.81,187.39,11367.0,184.3046,184.4523,183.8814,184.4523,11367.0
2024-12-31 10:15:00,187.4,187.84,187.24,187.78,5907.0,184.4621,184.8952,184.3046,184.8361,5907.0
2024-12-31 10:20:00,187.73,188.18,187.63,188.06,11659.0,184.7869,185.2299,184.6885,185.1118,11659.0
2024-12-31 10:25:00,188.04,188.32,187.69,187.7,13668.0,185.0921,185.3677,184.7476,184.7574,13668.0
2024-12-31 10:30:00,187.7,187.78,187.27,187.37,5373.0,184.7574,184.8361,184.3341,184.4326,5373.0
2024-12-31 10:35:00,187.39,187.83,187.35,187.83,4347.0,184.4523,184.8854,184.4129,184.8854,4347.0
2024-12-31 10:40:00,187.77,187.81,187.63,187.63,3096.0,184.8263,184.8657,184.6885,184.6885,3096.0
2024-12-31 10:45:00,187.57,187.97,187.47,187.77,6387.0,184.6294,185.0232,184.531,184.8263,6387.0
2024-12-31 10:50:00,187.84,188.15,187.78,188.09,5282.0,184.8952,185.2003,184.8361,185.1413,5282.0
2024-12-31 10:55:00,188.03,188.27,187.94,188.24,28952.0,185.0822,185.3185,184.9936,185.2889,28952.0
2024-12-31 11:00:00,188.25,188.27,187.42,187.6,26894.0,185.2988,185.3185,184.4818,184.659,26894.0
2024-12-31 11:05:00,187.5,187.75,187.42,187.61,8058.0,184.5605,184.8066,184.4818,184.6688,8058.0
2024-12-31 11:10:00,187.67,187.67,187.29,187.54,5987.0,184.7279,184.7279,184.3538,184.5999,5987.0
2024-12-31 11:15:00,187.38,187.69,187.35,187.35,4431.0,184.4424,184.7476,184.4129,184.4129,4431.0
2024-12-31 11:20:00,187.24,187.45,187.23,187.26,4740.0,184.3046,184.5113,184.2948,184.3243,4740.0
2024-12-31 11:25:00,187.25,187.4,187.17,187.28,3682.0,184.3145,184.4621,184.2357,184.344,3682.0
2024-12-31 11:30:00,187.26,187.38,187.15,187.33,8402.0,184.3243,184.4424,184.216,184.3932,8402.0
2024-12-31 11:35:00,187.3,187.35,187.22,187.27,2256.0,184.3637,184.4129,184.2849,184.3341,2256.0
2024-12-31 11:40:00,187.24,187.48,187.16,187.43,5949.0,184.3046,184.5409,184.2259,184.4916,5949.0
2024-12-31 11:45:00,187.48,187.69,187.46,187.64,27801.0,184.5409,184.7476,184.5212,184.6983,27801.0
2024-12-31 11:50:00,187.59,187.63,187.44,187.5,10167.0,184.6491,184.6885,184.5015,184.5605,10167.0
2024-12-31 11:55:00,187.49,187.57,187.37,187.56,17707.0,184.5507,184.6294,184.4326,184.6196,17707.0
2024-12-31 12:00:00,187.5,187.58,187.22,187.52,24745.0,184.5605,184.6393,184.2849,184.5802,24745.0
2024-12-31 12:05:00,187.53,187.6,187.46,187.54,7005.0,184.5901,184.659,184.5212,184.5999,7005.0
2024-12-31 12:10:00,187.5,187.51,187.25,187.46,15701.0,184.5605,184.5704,184.3145,184.5212,15701.0
2024-12-31 12:15:00,187.41,187.6,187.41,187.58,8294.0,184.4719,184.659,184.4719,184.6393,8294.0
2024-12-31 12:20:00,187.55,187.56,187.02,187.06,18764.0,184.6098,184.6196,184.0881,184.1274,18764.0
2024-12-31 12:25:00,187.06,187.16,186.83,186.88,5983.0,184.1274,184.2259,183.901,183.9503,5983.0
2024-12-31 12:30:00,186.85,187.06,186.85,187.02,10160.0,183.9207,184.1274,183.9207,184.0881,10160.0
2024-12-31 12:35:00,186.98,186.98,186.87,186.93,3544.0,184.0487,184.0487,183.9404,183.9995,3544.0
2024-12-31 12:40:00,186.86,187.12,186.86,187.09,12069.0,183.9306,184.1865,183.9306,184.157,12069.0
2024-12-31 12:45:00,187.12,187.19,187.04,187.12,5478.0,184.1865,184.2554,184.1077,184.1865,5478.0
2024-12-31 12:50:00,187.15,187.4,187.1,187.4,5505.0,184.216,184.4621,184.1668,184.4621,5505.0
2024-12-31 12:55:00,187.39,187.8,187.37,187.8,6667.0,184.4523,184.8558,184.4326,184.8558,6667.0
2024-12-31 13:00:00,187.74,187.8,187.52,187.62,4886.0,184.7968,184.8558,184.5802,184.6787,4886.0
2024-12-31 13:05:00,187.68,187.8,187.46,187.47,29886.0,184.7377,184.8558,184.5212,184.531,29886.0
2024-12-31 13:10:00,187.55,187.58,187.34,187.36,3453.0,184.6098,184.6393,184.403,184.4227,3453.0
2024-12-31 13:15:00,187.36,187.47,187.22,187.24,2258.0,184.4227,184.531,184.2849,184.3046,2258.0
2024-12-31 13:20:00,187.18,187.18,186.53,186.53,9510.0,184.2456,184.2456,183.6057,183.6057,9510.0
2024-12-31 13:25:00,186.53,186.67,186.38,186.55,13291.0,183.6057,183.7435,183.4581,183.6254,13291.0
2024-12-31 13:30:00,186.48,186.82,186.47,186.74,5051.0,183.5565,183.8912,183.5467,183.8125,5051.0
2024-12-31 13:35:00,186.68,186.77,186.49,186.77,5088.0,183.7534,183.842,183.5664,183.842,5088.0
2024-12-31 13:40:00,186.69,187.02,186.69,186.85,5232.0,183.7632,184.0881,183.7632,183.9207,5232.0
2024-12-31 13:45:00,186.95,186.99,186.77,186.92,4329.0,184.0192,184.0585,183.842,183.9896,4329.0
2024-12-31 13:50:00,186.98,187.06,186.8,186.87,4056.0,184.0487,184.1274,183.8715,183.9404,4056.0
2024-12-31 13:55:00,186.73,186.76,186.59,186.59,8133.0,183.8026,183.8321,183.6648,183.6648,8133.0
2024-12-31 14:00:00,186.61,186.76,186.43,186.69,8545.0,183.6845,183.8321,183.5073,183.7632,8545.0
2024-12-31 14:05:00,186.71,186.87,186.65,186.87,6487.0,183.7829,183.9404,183.7239,183.9404,6487.0
2024-12-31 14:10:00,186.91,187.0,186.85,186.85,5361.0,183.9798,184.0684,183.9207,183.9207,5361.0
2024-12-31 14:15:00,186.85,186.85,186.31,186.31,8104.0,183.9207,183.9207,183.3892,183.3892,8104.0
2024-12-31 14:20:00,186.37,186.45,186.06,186.34,12513.0,183.4483,183.527,183.1431,183.4187,12513.0
2024-12-31 14:25:00,186.25,186.47,186.25,186.38,7965.0,183.3301,183.5467,183.3301,183.4581,7965.0
2024-12-31 14:30:00,186.34,186.45,186.27,186.33,6351.0,183.4187,183.527,183.3498,183.4089,6351.0
2024-12-31 14:35:00,186.39,186.62,186.39,186.58,9220.0,183.4679,183.6943,183.4679,183.655,9220.0
2024-12-31 14:40:00,186.58,186.62,186.26,186.62,11173.0,183.655,183.6943,183.34,183.6943,11173.0
2024-12-31 14:45:00,186.63,186.69,186.54,186.65,5943.0,183.7042,183.7632,183.6156,183.7239,5943.0
2024-12-31 14:50:00,186.56,186.97,186.5,186.85,9895.0,183.6353,184.0388,183.5762,183.9207,9895.0
2024-12-31 14:55:00,186.87,187.12,186.85,187.09,9386.0,183.9404,184.1865,183.9207,184.157,9386.0
2024-12-31 15:00:00,187.08,187.19,187.01,187.12,3721.0,184.1471,184.2554,184.0782,184.1865,3721.0
2024-12-31 15:05:00,187.15,187.29,187.1,187.11,5252.0,184.216,184.3538,184.1668,184.1767,5252.0
2024-12-31 15:10:00,187.06,187.11,186.64,186.8,10202.0,184.1274,184.1767,183.714,183.8715,10202.0
2024-12-31 15:15:00,186.76,187.05,186.66,187.03,9018.0,183.8321,184.1176,183.7337,184.0979,9018.0
2024-12-31 15:20:00,187.05,187.3,186.94,187.13,8203.0,184.1176,184.3637,184.0093,184.1963,8203.0
2024-12-31 15:25:00,187.12,187.64,187.07,187.64,12997.0,184.1865,184.6983,184.1373,184.6983,12997.0
2024-12-31 15:30:00,187.6,187.69,187.3,187.39,12550.0,184.659,184.7476,184.3637,184.4523,12550.0
2024-12-31 15:35:00,187.48,187.73,187.19,187.24,13060.0,184.5409,184.7869,184.2554,184.3046,13060.0
2024-12-31 15:40:00,187.21,187.54,187.16,187.44,16250.0,184.2751,184.5999,184.2259,184.5015,16250.0
2024-12-31 15:45:00,187.39,187.68,187.19,187.54,24866.0,184.4523,184.7377,184.2554,184.5999,24866.0
2024-12-31 15:50:00,187.6,187.6,187.11,187.23,51879.0,184.659,184.659,184.1767,184.2948,51879.0
2024-12-31 15:55:00,187.25,187.64,187.21,187.52,182555.0,184.3145,184.6983,184.2751,184.5802,182555.0
2025-01-02 09:30:00,189.71,190.0,188.93,189.61,48064.0,186.7359,187.0213,185.9681,186.6375,48064.0
2025-01-02 09:35:00,189.66,189.68,188.94,188.95,31337.0,186.6867,186.7064,185.978,185.9878,31337.0
2025-01-02 09:40:00,188.89,189.19,188.48,189.1,32092.0,185.9287,186.224,185.5252,186.1355,32092.0
2025-01-02 09:45:00,188.99,189.6,188.98,189.6,51366.0,186.0272,186.6276,186.0173,186.6276,51366.0
2025-01-02 09:50:00,189.63,190.13,189.48,190.1,45451.0,186.6571,187.1493,186.5095,187.1198,45451.0
2025-01-02 09:55:00,190.05,190.06,188.96,189.19,38433.0,187.0706,187.0804,185.9976,186.224,38433.0
2025-01-02 10:00:00,189.2,189.38,188.45,188.57,36048.0,186.2339,186.4111,185.4956,185.6138,36048.0
2025-01-02 10:05:00,188.52,188.58,187.64,187.98,52295.0,185.5645,185.6236,184.6983,185.033,52295.0
2025-01-02 10:10:00,187.97,188.29,187.88,188.08,19202.0,185.0232,185.3382,184.9346,185.1314,19202.0
2025-01-02 10:15:00,188.13,188.26,187.87,187.88,20792.0,185.1807,185.3086,184.9247,184.9346,20792.0
2025-01-02 10:20:00,187.93,187.95,187.05,187.05,19324.0,184.9838,185.0035,184.1176,184.1176,19324.0
2025-01-02 10:25:00,187.08,187.44,187.08,187.27,12999.0,184.1471,184.5015,184.1471,184.3341,12999.0
2025-01-02 10:30:00,187.28,187.73,187.14,187.61,25960.0,184.344,184.7869,184.2062,184.6688,25960.0
2025-01-02 10:35:00,187.51,187.87,187.44,187.63,21850.0,184.5704,184.9247,184.5015,184.6885,21850.0
2025-01-02 10:40:00,187.69,187.8,187.41,187.48,8623.0,184.7476,184.8558,184.4719,184.5409,8623.0
2025-01-02 10:45:00,187.48,188.0,187.43,188.0,9917.0,184.5409,185.0527,184.4916,185.0527,9917.0
2025-01-02 10:50:00,188.03,188.25,187.65,188.0,11170.0,185.0822,185.2988,184.7082,185.0527,11170.0
2025-01-02 10:55:00,188.05,188.09,187.71,187.79,10306.0,185.1019,185.1413,184.7672,184.846,10306.0
2025-01-02 11:00:00,187.79,187.92,187.14,187.34,27263.0,184.846,184.974,184.2062,184.403,27263.0
2025-01-02 11:05:00,187.28,187.6,187.28,187.52,13109.0,184.344,184.659,184.344,184.5802,13109.0
2025-01-02 11:10:00,187.46,187.61,187.33,187.47,9988.0,184.5212,184.6688,184.3932,184.531,9988.0
2025-01-02 11:15:00,187.42,187.71,187.37,187.71,4767.0,184.4818,184.7672,184.4326,184.7672,4767.0
2025-01-02 11:20:00,187.77,188.0,187.21,187.87,20756.0,184.8263,185.0527,184.2751,184.9247,20756.0
2025-01-02 11:25:00,187.88,188.02,187.75,187.83,8068.0,184.9346,185.0724,184.8066,184.8854,8068.0
2025-01-02 11:30:00,187.83,187.83,187.48,187.72,7404.0,184.8854,184.8854,184.5409,184.7771,7404.0
2025-01-02 11:35:00,187.74,187.91,187.66,187.84,4674.0,184.7968,184.9641,184.718,184.8952,4674.0
2025-01-02 11:40:00,187.79,187.85,187.52,187.58,11238.0,184.846,184.905,184.5802,184.6393,11238.0
2025-01-02 11:45:00,187.58,187.96,187.58,187.95,10210.0,184.6393,185.0133,184.6393,185.0035,10210.0
2025-01-02 11:50:00,187.96,188.17,187.8,187.91,19707.0,185.0133,185.22,184.8558,184.9641,19707.0
2025-01-02 11:55:00,187.91,188.14,187.69,187.69,9079.0,184.9641,185.1905,184.7476,184.7476,9079.0
2025-01-02 12:00:00,187.72,187.79,187.54,187.72,14525.0,184.7771,184.846,184.5999,184.7771,14525.0
2025-01-02 12:05:00,187.66,187.66,187.29,187.44,13621.0,184.718,184.718,184.3538,184.5015,13621.0
2025-01-02 12:10:00,187.3,187.66,187.3,187.61,13042.0,184.3637,184.718,184.3637,184.6688,13042.0
2025-01-02 12:15:00,187.59,187.72,187.42,187.42,14698.0,184.6491,184.7771,184.4818,184.4818,14698.0
2025-01-02 12:20:00,187.4,187.59,187.26,187.39,44546.0,184.4621,184.6491,184.3243,184.4523,44546.0
2025-01-02 12:25:00,187.41,187.44,186.65,186.72,72242.0,184.4719,184.5015,183.7239,183.7928,72242.0
2025-01-02 12:30:00,186.68,186.68,186.01,186.15,12904.0,183.7534,183.7534,183.0939,183.2317,12904.0
2025-01-02 12:35:00,186.16,186.22,185.72,185.99,19519.0,183.2415,183.3006,182.8084,183.0742,19519.0
2025-01-02 12:40:00,185.99,186.01,185.71,185.85,11270.0,183.0742,183.0939,182.7986,182.9364,11270.0
2025-01-02 12:45:00,185.84,185.96,185.71,185.72,8359.0,182.9266,183.0447,182.7986,182.8084,8359.0
2025-01-02 12:50:00,185.72,186.34,185.64,186.12,17476.0,182.8084,183.4187,182.7297,183.2022,17476.0
2025-01-02 12:55:00,186.18,186.3,186.06,186.27,21418.0,183.2612,183.3793,183.1431,183.3498,21418.0
2025-01-02 13:00:00,186.16,186.16,185.55,185.74,80051.0,183.2415,183.2415,182.6411,182.8281,80051.0
2025-01-02 13:05:00,185.77,186.36,185.73,186.05,13610.0,182.8577,183.4384,182.8183,183.1333,13610.0
2025-01-02 13:10:00,186.06,186.06,185.81,185.86,6263.0,183.1431,183.1431,182.897,182.9462,6263.0
2025-01-02 13:15:00,185.86,185.98,185.65,185.85,5812.0,182.9462,183.0644,182.7395,182.9364,5812.0
2025-01-02 13:20:00,185.89,186.05,185.62,185.69,8010.0,182.9758,183.1333,182.71,182.7789,8010.0
2025-01-02 13:25:00,185.74,185.74,185.5,185.58,11875.0,182.8281,182.8281,182.5919,182.6706,11875.0
2025-01-02 13:30:00,185.5,185.5,185.0,185.08,26381.0,182.5919,182.5919,182.0997,182.1785,26381.0
2025-01-02 13:35:00,185.06,185.58,185.0,185.17,37017.0,182.1588,182.6706,182.0997,182.2671,37017.0
2025-01-02 13:40:00,185.12,185.57,185.03,185.56,22217.0,182.2178,182.6608,182.1293,182.651,22217.0
2025-01-02 13:45:00,185.49,185.49,185.14,185.31,12122.0,182.582,182.582,182.2375,182.4049,12122.0
2025-01-02 13:50:00,185.33,185.36,184.97,185.1,9656.0,182.4246,182.4541,182.0702,182.1982,9656.0
2025-01-02 13:55:00,185.16,185.5,185.11,185.42,10627.0,182.2572,182.5919,182.208,182.5131,10627.0
2025-01-02 14:00:00,185.41,185.72,185.28,185.68,16776.0,182.5033,182.8084,182.3753,182.7691,16776.0
2025-01-02 14:05:00,185.68,185.86,185.53,185.7,15375.0,182.7691,182.9462,182.6214,182.7888,15375.0
2025-01-02 14:10:00,185.7,185.85,185.44,185.57,10377.0,182.7888,182.9364,182.5328,182.6608,10377.0
2025-01-02 14:15:00,185.6,185.86,185.52,185.7,16581.0,182.6903,182.9462,182.6116,182.7888,16581.0
2025-01-02 14:20:00,185.76,186.0,185.63,185.89,15608.0,182.8478,183.0841,182.7199,182.9758,15608.0
2025-01-02 14:25:00,185.89,186.07,185.81,186.07,14848.0,182.9758,183.153,182.897,183.153,14848.0
2025-01-02 14:30:00,186.06,186.3,186.01,186.15,52348.0,183.1431,183.3793,183.0939,183.2317,52348.0
2025-01-02 14:35:00,186.15,186.31,185.97,186.28,73741.0,183.2317,183.3892,183.0545,183.3597,73741.0
2025-01-02 14:40:00,186.26,186.49,186.23,186.31,12133.0,183.34,183.5664,183.3104,183.3892,12133.0
2025-01-02 14:45:00,186.31,186.7,186.21,186.59,13639.0,183.3892,183.7731,183.2908,183.6648,13639.0
2025-01-02 14:50:00,186.49,186.78,186.47,186.55,12764.0,183.5664,183.8518,183.5467,183.6254,12764.0
2025-01-02 14:55:00,186.5,186.52,186.0,186.13,14545.0,183.5762,183.5959,183.0841,183.212,14545.0
2025-01-02 15:00:00,186.13,186.71,186.13,186.67,8749.0,183.212,183.7829,183.212,183.7435,8749.0
2025-01-02 15:05:00,186.69,186.71,186.46,186.67,11924.0,183.7632,183.7829,183.5368,183.7435,11924.0
2025-01-02 15:10:00,186.67,187.03,186.63,186.85,18432.0,183.7435,184.0979,183.7042,183.9207,18432.0
2025-01-02 15:15:00,186.83,186.83,186.57,186.68,18655.0,183.901,183.901,183.6451,183.7534,18655.0
2025-01-02 15:20:00,186.63,186.82,186.56,186.77,31683.0,183.7042,183.8912,183.6353,183.842,31683.0
2025-01-02 15:25:00,186.78,186.92,186.74,186.79,11028.0,183.8518,183.9896,183.8125,183.8617,11028.0
2025-01-02 15:30:00,186.86,187.05,186.64,186.65,25438.0,183.9306,184.1176,183.714,183.7239,25438.0
2025-01-02 15:35:00,186.65,186.65,186.39,186.52,29618.0,183.7239,183.7239,183.4679,183.5959,29618.0
2025-01-02 15:40:00,186.5,186.71,186.41,186.41,48800.0,183.5762,183.7829,183.4876,183.4876,48800.0
2025-01-02 15:45:00,186.44,186.79,186.44,186.72,26354.0,183.5172,183.8617,183.5172,183.7928,26354.0
2025-01-02 15:50:00,186.64,186.84,186.47,186.75,66887.0,183.714,183.9109,183.5467,183.8223,66887.0
2025-01-02 15:55:00,186.75,187.06,186.56,186.95,223743.0,183.8223,184.1274,183.6353,184.0192,223743.0
2025-01-03 09:30:00,188.64,188.93,187.42,188.0,40380.0,185.6827,185.9681,184.4818,185.0527,40380.0
2025-01-03 09:35:00,188.0,188.03,187.2,187.68,20036.0,185.0527,185.0822,184.2652,184.7377,20036.0
2025-01-03 09:40:00,187.75,187.96,187.46,187.51,3959.0,184.8066,185.0133,184.5212,184.5704,3959.0
2025-01-03 09:45:00,187.49,187.74,187.21,187.68,44817.0,184.5507,184.7968,184.2751,184.7377,44817.0
2025-01-03 09:50:00,187.7,187.94,187.65,187.78,35511.0,184.7574,184.9936,184.7082,184.8361,35511.0
2025-01-03 09:55:00,187.74,188.02,187.71,188.02,18595.0,184.7968,185.0724,184.7672,185.0724,18595.0
2025-01-03 10:00:00,188.0,188.42,187.84,188.42,38209.0,185.0527,185.4661,184.8952,185.4661,38209.0
2025-01-03 10:05:00,188.34,188.49,188.1,188.18,39414.0,185.3874,185.535,185.1511,185.2299,39414.0
2025-01-03 10:10:00,188.26,188.4,187.91,188.02,26955.0,185.3086,185.4464,184.9641,185.0724,26955.0
2025-01-03 10:15:00,188.02,188.09,187.57,188.04,75169.0,185.0724,185.1413,184.6294,185.0921,75169.0
2025-01-03 10:20:00,188.06,188.08,187.48,188.03,54882.0,185.1118,185.1314,184.5409,185.0822,54882.0
2025-01-03 10:25:00,188.11,188.11,187.93,187.95,8497.0,185.161,185.161,184.9838,185.0035,8497.0
2025-01-03 10:30:00,187.96,188.3,187.89,188.3,22905.0,185.0133,185.348,184.9444,185.348,22905.0
2025-01-03 10:35:00,188.38,188.56,188.12,188.46,20614.0,185.4267,185.6039,185.1708,185.5055,20614.0
2025-01-03 10:40:00,188.59,188.85,188.58,188.76,25650.0,185.6334,185.8894,185.6236,185.8008,25650.0
2025-01-03 10:45:00,188.75,188.9,188.61,188.86,36513.0,185.7909,185.9386,185.6531,185.8992,36513.0
2025-01-03 10:50:00,188.87,189.07,188.82,188.94,19431.0,185.9091,186.1059,185.8598,185.978,19431.0
2025-01-03 10:55:00,188.96,189.45,188.9,189.41,30027.0,185.9976,186.48,185.9386,186.4406,30027.0
2025-01-03 11:00:00,189.41,189.57,189.23,189.48,21975.0,186.4406,186.5981,186.2634,186.5095,21975.0
2025-01-03 11:05:00,189.53,189.64,189.23,189.32,40455.0,186.5587,186.667,186.2634,186.352,40455.0
2025-01-03 11:10:00,189.37,189.42,189.14,189.42,21319.0,186.4012,186.4504,186.1748,186.4504,21319.0
2025-01-03 11:15:00,189.42,189.46,189.2,189.3,17655.0,186.4504,186.4898,186.2339,186.3323,17655.0
2025-01-03 11:20:00,189.31,189.44,189.11,189.24,9405.0,186.3422,186.4701,186.1453,186.2733,9405.0
2025-01-03 11:25:00,189.27,189.56,189.24,189.33,11580.0,186.3028,186.5882,186.2733,186.3618,11580.0
2025-01-03 11:30:00,189.25,189.54,189.2,189.53,6648.0,186.2831,186.5686,186.2339,186.5587,6648.0
2025-01-03 11:35:00,189.5,189.87,189.46,189.71,15427.0,186.5292,186.8934,186.4898,186.7359,15427.0
2025-01-03 11:40:00,189.74,190.19,189.74,190.03,19356.0,186.7654,187.2084,186.7654,187.0509,19356.0
2025-01-03 11:45:00,190.01,190.04,189.83,189.94,5637.0,187.0312,187.0607,186.854,186.9623,5637.0
2025-01-03 11:50:00,189.95,190.15,189.85,190.03,12000.0,186.9721,187.169,186.8737,187.0509,12000.0
2025-01-03 11:55:00,189.99,190.04,189.74,189.75,7477.0,187.0115,187.0607,186.7654,186.7753,7477.0
2025-01-03 12:00:00,189.78,190.13,189.77,190.13,8019.0,186.8048,187.1493,186.7949,187.1493,8019.0
2025-01-03 12:05:00,190.14,190.23,190.07,190.15,18646.0,187.1591,187.2477,187.0902,187.169,18646.0
2025-01-03 12:10:00,190.1,190.25,190.03,190.11,22386.0,187.1198,187.2674,187.0509,187.1296,22386.0
2025-01-03 12:15:00,190.07,190.13,189.91,189.92,10371.0,187.0902,187.1493,186.9328,186.9426,10371.0
2025-01-03 12:20:00,189.95,190.1,189.91,189.98,10671.0,186.9721,187.1198,186.9328,187.0017,10671.0
2025-01-03 12:25:00,189.99,190.06,189.74,189.78,8444.0,187.0115,187.0804,186.7654,186.8048,8444.0
2025-01-03 12:30:00,189.78,189.9,189.69,189.78,9573.0,186.8048,186.9229,186.7162,186.8048,9573.0
2025-01-03 12:35:00,189.78,189.79,189.59,189.62,15834.0,186.8048,186.8146,186.6178,186.6473,15834.0
2025-01-03 12:40:00,189.62,189.77,189.56,189.62,23995.0,186.6473,186.7949,186.5882,186.6473,23995.0
2025-01-03 12:45:00,189.62,189.67,189.55,189.67,2119.0,186.6473,186.6965,186.5784,186.6965,2119.0
2025-01-03 12:50:00,189.61,189.78,189.6,189.76,3682.0,186.6375,186.8048,186.6276,186.7851,3682.0
2025-01-03 12:55:00,189.72,189.83,189.71,189.83,1853.0,186.7457,186.854,186.7359,186.854,1853.0
2025-01-03 13:00:00,189.83,189.84,189.56,189.75,8541.0,186.854,186.8639,186.5882,186.7753,8541.0
2025-01-03 13:05:00,189.79,190.0,189.77,189.99,6635.0,186.8146,187.0213,186.7949,187.0115,6635.0
2025-01-03 13:10:00,189.98,190.06,189.92,190.02,5851.0,187.0017,187.0804,186.9426,187.041,5851.0
2025-01-03 13:15:00,189.99,190.26,189.97,190.13,12913.0,187.0115,187.2773,186.9918,187.1493,12913.0
2025-01-03 13:20:00,190.15,190.2,190.01,190.01,3965.0,187.169,187.2182,187.0312,187.0312,3965.0
2025-01-03 13:25:00,190.03,190.17,189.99,190.13,26193.0,187.0509,187.1887,187.0115,187.1493,26193.0
2025-01-03 13:30:00,190.09,190.36,190.07,190.24,22050.0,187.1099,187.3757,187.0902,187.2576,22050.0
2025-01-03 13:35:00,190.31,190.39,190.11,190.36,15266.0,187.3265,187.4052,187.1296,187.3757,15266.0
2025-01-03 13:40:00,190.43,190.69,190.34,190.61,27653.0,187.4446,187.7005,187.356,187.6218,27653.0
2025-01-03 13:45:00,190.61,190.63,190.44,190.61,18579.0,187.6218,187.6415,187.4544,187.6218,18579.0
2025-01-03 13:50:00,190.61,190.61,190.4,190.51,15590.0,187.6218,187.6218,187.4151,187.5233,15590.0
2025-01-03 13:55:00,190.54,190.84,190.51,190.8,19662.0,187.5529,187.8482,187.5233,187.8088,19662.0
2025-01-03 14:00:00,190.76,190.76,190.6,190.71,15621.0,187.7694,187.7694,187.6119,187.7202,15621.0
2025-01-03 14:05:00,190.72,190.85,190.68,190.74,13143.0,187.7301,187.858,187.6907,187.7497,13143.0
2025-01-03 14:10:00,190.76,190.84,190.7,190.74,18949.0,187.7694,187.8482,187.7104,187.7497,18949.0
2025-01-03 14:15:00,190.71,190.88,190.65,190.88,18846.0,187.7202,187.8875,187.6612,187.8875,18846.0
2025-01-03 14:20:00,190.87,191.06,190.87,190.97,21280.0,187.8777,188.0647,187.8777,187.9761,21280.0
2025-01-03 14:25:00,190.96,191.05,190.86,190.92,11547.0,187.9663,188.0549,187.8679,187.9269,11547.0
2025-01-03 14:30:00,190.9,190.94,190.79,190.94,13369.0,187.9072,187.9466,187.799,187.9466,13369.0
2025-01-03 14:35:00,190.93,191.14,190.93,190.99,14272.0,187.9368,188.1435,187.9368,187.9958,14272.0
2025-01-03 14:40:00,190.96,191.06,190.92,190.92,8845.0,187.9663,188.0647,187.9269,187.9269,8845.0
2025-01-03 14:45:00,190.92,191.09,190.92,190.95,11417.0,187.9269,188.0943,187.9269,187.9565,11417.0
2025-01-03 14:50:00,190.97,191.0,190.72,190.75,15531.0,187.9761,188.0057,187.7301,187.7596,15531.0
2025-01-03 14:55:00,190.74,190.75,190.63,190.71,14571.0,187.7497,187.7596,187.6415,187.7202,14571.0
2025-01-03 15:00:00,190.65,190.72,190.57,190.63,18065.0,187.6612,187.7301,187.5824,187.6415,18065.0
2025-01-03 15:05:00,190.64,190.74,190.59,190.59,13499.0,187.6513,187.7497,187.6021,187.6021,13499.0
2025-01-03 15:10:00,190.56,190.7,190.56,190.67,16182.0,187.5726,187.7104,187.5726,187.6808,16182.0
2025-01-03 15:15:00,190.69,190.69,190.58,190.62,16293.0,187.7005,187.7005,187.5923,187.6316,16293.0
2025-01-03 15:20:00,190.64,190.68,190.56,190.6,22716.0,187.6513,187.6907,187.5726,187.6119,22716.0
2025-01-03 15:25:00,190.61,190.76,190.59,190.74,18486.0,187.6218,187.7694,187.6021,187.7497,18486.0
2025-01-03 15:30:00,190.73,190.74,190.46,190.55,42367.0,187.7399,187.7497,187.4741,187.5627,42367.0
2025-01-03 15:35:00,190.53,190.71,190.4,190.5,26233.0,187.543,187.7202,187.4151,187.5135,26233.0
2025-01-03 15:40:00,190.48,190.52,190.26,190.33,44032.0,187.4938,187.5332,187.2773,187.3462,44032.0
2025-01-03 15:45:00,190.31,190.36,190.24,190.3,37519.0,187.3265,187.3757,187.2576,187.3166,37519.0
2025-01-03 15:50:00,190.3,190.62,190.0,190.28,72730.0,187.3166,187.6316,187.0213,187.297,72730.0
2025-01-03 15:55:00,190.28,190.77,190.22,190.57,232369.0,187.297,187.7793,187.2379,187.5824,232369.0
2025-01-06 09:30:00,190.01,191.13,189.23,191.0,126113.0,187.0312,188.1336,186.2634,188.0057,126113.0
2025-01-06 09:35:00,190.99,192.44,190.85,192.36,31585.0,187.9958,189.4231,187.858,189.3443,31585.0
2025-01-06 09:40:00,192.36,193.59,192.08,193.05,64085.0,189.3443,190.5551,189.0687,190.0235,64085.0
2025-01-06 09:45:00,193.08,193.65,192.69,192.99,40056.0,190.0531,190.6141,189.6692,189.9645,40056.0
2025-01-06 09:50:00,193.07,193.42,192.36,192.52,29252.0,190.0432,190.3877,189.3443,189.5018,29252.0
2025-01-06 09:55:00,192.55,192.78,192.33,192.78,44932.0,189.5314,189.7578,189.3148,189.7578,44932.0
2025-01-06 10:00:00,192.67,192.77,192.25,192.63,19754.0,189.6495,189.7479,189.2361,189.6101,19754.0
2025-01-06 10:05:00,192.56,192.89,192.05,192.89,69362.0,189.5412,189.866,189.0392,189.866,69362.0
2025-01-06 10:10:00,192.95,193.26,192.53,193.19,33591.0,189.9251,190.2302,189.5117,190.1613,33591.0
2025-01-06 10:15:00,193.19,193.77,192.95,193.68,22159.0,190.1613,190.7322,189.9251,190.6437,22159.0
2025-01-06 10:20:00,193.75,193.76,193.05,193.33,14778.0,190.7126,190.7224,190.0235,190.2991,14778.0
2025-01-06 10:25:00,193.31,193.45,193.07,193.27,15252.0,190.2795,190.4173,190.0432,190.2401,15252.0
2025-01-06 10:30:00,193.2,193.28,192.94,193.19,11488.0,190.1712,190.2499,189.9153,190.1613,11488.0
2025-01-06 10:35:00,193.19,193.19,192.78,192.94,9862.0,190.1613,190.1613,189.7578,189.9153,9862.0
2025-01-06 10:40:00,192.97,193.11,192.57,192.73,16643.0,189.9448,190.0826,189.5511,189.7085,16643.0
2025-01-06 10:45:00,192.83,193.01,192.65,192.74,15325.0,189.807,189.9842,189.6298,189.7184,15325.0
2025-01-06 10:50:00,192.78,192.82,192.44,192.71,17649.0,189.7578,189.7971,189.4231,189.6889,17649.0
2025-01-06 10:55:00,192.7,193.1,192.68,192.79,16002.0,189.679,190.0727,189.6593,189.7676,16002.0
2025-01-06 11:00:00,192.81,193.17,192.64,192.96,28100.0,189.7873,190.1416,189.62,189.9349,28100.0
2025-01-06 11:05:00,192.95,192.95,192.68,192.89,8017.0,189.9251,189.9251,189.6593,189.866,8017.0
2025-01-06 11:10:00,192.9,193.34,192.86,193.33,10409.0,189.8759,190.309,189.8365,190.2991,10409.0
2025-01-06 11:15:00,193.33,193.59,193.3,193.4,8663.0,190.2991,190.5551,190.2696,190.368,8663.0
2025-01-06 11:20:00,193.41,193.58,193.37,193.52,17004.0,190.3779,190.5452,190.3385,190.4862,17004.0
2025-01-06 11:25:00,193.52,193.52,193.25,193.33,13385.0,190.4862,190.4862,190.2204,190.2991,13385.0
2025-01-06 11:30:00,193.3,193.73,193.18,193.25,15494.0,190.2696,190.6929,190.1515,190.2204,15494.0
2025-01-06 11:35:00,193.2,193.29,193.07,193.2,15103.0,190.1712,190.2598,190.0432,190.1712,15103.0
2025-01-06 11:40:00,193.19,193.4,193.04,193.31,17953.0,190.1613,190.368,190.0137,190.2795,17953.0
2025-01-06 11:45:00,193.33,193.6,193.21,193.55,34319.0,190.2991,190.5649,190.181,190.5157,34319.0
2025-01-06 11:50:00,193.47,193.58,193.26,193.53,11333.0,190.4369,190.5452,190.2302,190.496,11333.0
2025-01-06 11:55:00,193.53,193.7,193.47,193.58,10195.0,190.496,190.6633,190.4369,190.5452,10195.0
2025-01-06 12:00:00,193.49,193.62,193.26,193.5,17709.0,190.4566,190.5846,190.2302,190.4665,17709.0
2025-01-06 12:05:00,193.49,193.61,193.37,193.38,14746.0,190.4566,190.5747,190.3385,190.3484,14746.0
2025-01-06 12:10:00,193.4,193.4,193.17,193.3,5720.0,190.368,190.368,190.1416,190.2696,5720.0
2025-01-06 12:15:00,193.39,193.65,193.31,193.49,15789.0,190.3582,190.6141,190.2795,190.4566,15789.0
2025-01-06 12:20:00,193.47,193.52,193.24,193.34,10398.0,190.4369,190.4862,190.2105,190.309,10398.0
2025-01-06 12:25:00,193.34,193.51,193.3,193.44,17322.0,190.309,190.4763,190.2696,190.4074,17322.0
2025-01-06 12:30:00,193.35,193.38,193.07,193.09,10605.0,190.3188,190.3484,190.0432,190.0629,10605.0
2025-01-06 12:35:00,193.11,193.19,192.94,193.08,15775.0,190.0826,190.1613,189.9153,190.0531,15775.0
2025-01-06 12:40:00,193.06,193.08,192.9,192.93,29206.0,190.0334,190.0531,189.8759,189.9054,29206.0
2025-01-06 12:45:00,192.92,193.07,192.77,192.92,11228.0,189.8956,190.0432,189.7479,189.8956,11228.0
2025-01-06 12:50:00,192.95,193.01,192.63,192.89,10752.0,189.9251,189.9842,189.6101,189.866,10752.0
2025-01-06 12:55:00,192.84,192.99,192.72,192.9,7725.0,189.8168,189.9645,189.6987,189.8759,7725.0
2025-01-06 13:00:00,192.83,192.84,192.25,192.5,8076.0,189.807,189.8168,189.2361,189.4822,8076.0
2025-01-06 13:05:00,192.5,192.73,192.41,192.56,13276.0,189.4822,189.7085,189.3936,189.5412,13276.0
2025-01-06 13:10:00,192.61,192.68,192.52,192.56,12776.0,189.5904,189.6593,189.5018,189.5412,12776.0
2025-01-06 13:15:00,192.59,192.59,192.36,192.42,13763.0,189.5707,189.5707,189.3443,189.4034,13763.0
2025-01-06 13:20:00,192.44,192.55,192.31,192.37,6812.0,189.4231,189.5314,189.2951,189.3542,6812.0
2025-01-06 13:25:00,192.31,192.56,192.28,192.56,4070.0,189.2951,189.5412,189.2656,189.5412,4070.0
2025-01-06 13:30:00,192.52,192.52,192.03,192.07,6365.0,189.5018,189.5018,189.0195,189.0589,6365.0
2025-01-06 13:35:00,192.09,192.33,192.09,192.25,20712.0,189.0786,189.3148,189.0786,189.2361,20712.0
2025-01-06 13:40:00,192.27,192.42,192.13,192.24,12726.0,189.2558,189.4034,189.118,189.2262,12726.0
2025-01-06 13:45:00,192.25,192.31,191.93,192.0,20759.0,189.2361,189.2951,188.9211,188.99,20759.0
2025-01-06 13:50:00,192.02,192.31,192.0,192.24,19508.0,189.0097,189.2951,188.99,189.2262,19508.0
2025-01-06 13:55:00,192.28,192.32,192.06,192.1,21101.0,189.2656,189.305,189.049,189.0884,21101.0
2025-01-06 14:00:00,192.11,192.21,191.91,192.05,13571.0,189.0983,189.1967,188.9014,189.0392,13571.0
2025-01-06 14:05:00,192.05,192.48,192.01,192.46,10264.0,189.0392,189.4625,188.9998,189.4428,10264.0
2025-01-06 14:10:00,192.31,192.33,192.19,192.3,10104.0,189.2951,189.3148,189.177,189.2853,10104.0
2025-01-06 14:15:00,192.3,192.37,192.13,192.3,8263.0,189.2853,189.3542,189.118,189.2853,8263.0
2025-01-06 14:20:00,192.33,192.4,192.06,192.17,8602.0,189.3148,189.3837,189.049,189.1573,8602.0
2025-01-06 14:25:00,192.17,192.32,192.11,192.24,7342.0,189.1573,189.305,189.0983,189.2262,7342.0
2025-01-06 14:30:00,192.2,192.38,192.1,192.38,14649.0,189.1869,189.364,189.0884,189.364,14649.0
2025-01-06 14:35:00,192.39,192.47,192.22,192.34,12224.0,189.3739,189.4526,189.2065,189.3247,12224.0
2025-01-06 14:40:00,192.3,192.37,192.02,192.21,17783.0,189.2853,189.3542,189.0097,189.1967,17783.0
2025-01-06 14:45:00,192.21,192.34,192.07,192.28,11657.0,189.1967,189.3247,189.0589,189.2656,11657.0
2025-01-06 14:50:00,192.25,192.25,192.02,192.09,6651.0,189.2361,189.2361,189.0097,189.0786,6651.0
2025-01-06 14:55:00,192.08,192.09,191.58,191.58,12285.0,189.0687,189.0786,188.5766,188.5766,12285.0
2025-01-06 15:00:00,191.56,191.95,191.49,191.82,31684.0,188.5569,188.9408,188.488,188.8128,31684.0
2025-01-06 15:05:00,191.84,191.99,191.63,191.95,17272.0,188.8325,188.9801,188.6258,188.9408,17272.0
2025-01-06 15:10:00,191.95,192.05,191.74,191.87,26498.0,188.9408,189.0392,188.7341,188.862,26498.0
2025-01-06 15:15:00,191.87,192.01,191.8,191.97,20889.0,188.862,188.9998,188.7931,188.9605,20889.0
2025-01-06 15:20:00,191.96,192.4,191.91,192.4,24963.0,188.9506,189.3837,188.9014,189.3837,24963.0
2025-01-06 15:25:00,192.38,192.43,192.27,192.38,12290.0,189.364,189.4132,189.2558,189.364,12290.0
2025-01-06 15:30:00,192.33,192.47,192.2,192.45,15556.0,189.3148,189.4526,189.1869,189.4329,15556.0
2025-01-06 15:35:00,192.34,192.55,192.29,192.3,22964.0,189.3247,189.5314,189.2754,189.2853,22964.0
2025-01-06 15:40:00,192.27,192.46,192.09,192.38,15859.0,189.2558,189.4428,189.0786,189.364,15859.0
2025-01-06 15:45:00,192.4,192.49,192.22,192.31,23731.0,189.3837,189.4723,189.2065,189.2951,23731.0
2025-01-06 15:50:00,192.25,193.0,192.25,192.56,99630.0,189.2361,189.9743,189.2361,189.5412,99630.0
2025-01-06 15:55:00,192.52,192.73,192.07,192.17,186108.0,189.5018,189.7085,189.0589,189.1573,186108.0
2025-01-07 09:30:00,193.82,194.3,193.49,193.91,61330.0,190.7815,191.2539,190.4566,190.87,61330.0
2025-01-07 09:35:00,193.86,194.33,193.48,194.02,9215.0,190.8208,191.2835,190.4468,190.9783,9215.0
2025-01-07 09:40:00,193.97,194.21,193.6,194.06,14701.0,190.9291,191.1653,190.5649,191.0177,14701.0
2025-01-07 09:45:00,194.1,194.82,194.1,194.75,41213.0,191.0571,191.7658,191.0571,191.6969,41213.0
2025-01-07 09:50:00,194.75,195.01,194.41,194.51,38073.0,191.6969,191.9528,191.3622,191.4606,38073.0
2025-01-07 09:55:00,194.46,194.7,194.02,194.02,14900.0,191.4114,191.6477,190.9783,190.9783,14900.0
2025-01-07 10:00:00,194.02,194.1,193.02,193.21,15967.0,190.9783,191.0571,189.994,190.181,15967.0
2025-01-07 10:05:00,193.11,193.56,192.75,192.9,23368.0,190.0826,190.5255,189.7282,189.8759,23368.0
2025-01-07 10:10:00,192.81,193.32,192.58,192.75,16226.0,189.7873,190.2893,189.5609,189.7282,16226.0
2025-01-07 10:15:00,192.72,192.79,192.22,192.78,27460.0,189.6987,189.7676,189.2065,189.7578,27460.0
2025-01-07 10:20:00,192.8,193.93,192.79,193.83,13138.0,189.7774,190.8897,189.7676,190.7913,13138.0
2025-01-07 10:25:00,193.86,194.28,193.79,194.06,36515.0,190.8208,191.2342,190.7519,191.0177,36515.0
2025-01-07 10:30:00,194.02,194.14,193.69,194.0,12648.0,190.9783,191.0964,190.6535,190.9586,12648.0
2025-01-07 10:35:00,194.1,194.35,193.35,193.53,17538.0,191.0571,191.3031,190.3188,190.496,17538.0
2025-01-07 10:40:00,193.66,193.86,193.48,193.73,11442.0,190.624,190.8208,190.4468,190.6929,11442.0
2025-01-07 10:45:00,193.69,193.69,193.12,193.4,16863.0,190.6535,190.6535,190.0924,190.368,16863.0
2025-01-07 10:50:00,193.47,194.55,193.33,194.36,85223.0,190.4369,191.5,190.2991,191.313,85223.0
2025-01-07 10:55:00,194.34,194.67,194.25,194.59,30380.0,191.2933,191.6181,191.2047,191.5394,30380.0
2025-01-07 11:00:00,194.65,194.84,194.51,194.78,16174.0,191.5984,191.7855,191.4606,191.7264,16174.0
2025-01-07 11:05:00,194.69,194.79,194.5,194.57,10035.0,191.6378,191.7363,191.4508,191.5197,10035.0
2025-01-07 11:10:00,194.51,194.67,194.17,194.3,10901.0,191.4606,191.6181,191.126,191.2539,10901.0
2025-01-07 11:15:00,194.33,194.45,194.19,194.36,19004.0,191.2835,191.4016,191.1457,191.313,19004.0
2025-01-07 11:20:00,194.46,194.72,194.18,194.29,23928.0,191.4114,191.6673,191.1358,191.2441,23928.0
2025-01-07 11:25:00,194.37,194.57,194.14,194.27,15811.0,191.3228,191.5197,191.0964,191.2244,15811.0
2025-01-07 11:30:00,194.26,194.34,193.71,193.71,12756.0,191.2146,191.2933,190.6732,190.6732,12756.0
2025-01-07 11:35:00,193.7,193.97,193.45,193.97,19737.0,190.6633,190.9291,190.4173,190.9291,19737.0
2025-01-07 11:40:00,193.99,194.08,193.54,193.56,7264.0,190.9488,191.0374,190.5058,190.5255,7264.0
2025-01-07 11:45:00,193.61,193.89,193.55,193.75,11530.0,190.5747,190.8504,190.5157,190.7126,11530.0
2025-01-07 11:50:00,193.71,193.74,193.37,193.49,8698.0,190.6732,190.7027,190.3385,190.4566,8698.0
2025-01-07 11:55:00,193.56,193.58,193.15,193.25,6030.0,190.5255,190.5452,190.122,190.2204,6030.0
2025-01-07 12:00:00,193.37,193.6,193.24,193.45,8270.0,190.3385,190.5649,190.2105,190.4173,8270.0
2025-01-07 12:05:00,193.43,193.49,193.21,193.37,5751.0,190.3976,190.4566,190.181,190.3385,5751.0
2025-01-07 12:10:00,193.38,193.55,193.19,193.55,12871.0,190.3484,190.5157,190.1613,190.5157,12871.0
2025-01-07 12:15:00,193.53,193.53,193.18,193.39,12202.0,190.496,190.496,190.1515,190.3582,12202.0
2025-01-07 12:20:00,193.28,193.35,192.97,193.05,9057.0,190.2499,190.3188,189.9448,190.0235,9057.0
2025-01-07 12:25:00,193.23,193.23,192.92,193.09,6209.0,190.2007,190.2007,189.8956,190.0629,6209.0
2025-01-07 12:30:00,193.05,193.47,193.05,193.47,9809.0,190.0235,190.4369,190.0235,190.4369,9809.0
2025-01-07 12:35:00,193.43,193.54,193.18,193.28,9184.0,190.3976,190.5058,190.1515,190.2499,9184.0
2025-01-07 12:40:00,193.28,193.31,193.01,193.08,9387.0,190.2499,190.2795,189.9842,190.0531,9387.0
2025-01-07 12:45:00,193.09,193.09,192.85,192.92,5637.0,190.0629,190.0629,189.8267,189.8956,5637.0
2025-01-07 12:50:00,193.04,193.05,192.87,193.03,3985.0,190.0137,190.0235,189.8464,190.0038,3985.0
2025-01-07 12:55:00,193.07,193.27,192.99,193.27,5507.0,190.0432,190.2401,189.9645,190.2401,5507.0
2025-01-07 13:00:00,193.19,193.3,193.03,193.19,6892.0,190.1613,190.2696,190.0038,190.1613,6892.0
2025-01-07 13:05:00,193.15,193.66,193.15,193.66,5514.0,190.122,190.624,190.122,190.624,5514.0
2025-01-07 13:10:00,193.59,193.63,193.32,193.51,5804.0,190.5551,190.5944,190.2893,190.4763,5804.0
2025-01-07 13:15:00,193.42,193.7,193.36,193.64,5893.0,190.3877,190.6633,190.3287,190.6043,5893.0
2025-01-07 13:20:00,193.69,193.8,193.63,193.76,7261.0,190.6535,190.7618,190.5944,190.7224,7261.0
2025-01-07 13:25:00,193.85,193.96,193.78,193.81,5793.0,190.811,190.9193,190.7421,190.7716,5793.0
2025-01-07 13:30:00,193.76,193.76,193.63,193.72,6721.0,190.7224,190.7224,190.5944,190.683,6721.0
2025-01-07 13:35:00,193.74,193.81,193.51,193.62,4289.0,190.7027,190.7716,190.4763,190.5846,4289.0
2025-01-07 13:40:00,193.61,193.66,193.34,193.39,10660.0,190.5747,190.624,190.309,190.3582,10660.0
2025-01-07 13:45:00,193.44,193.5,193.35,193.37,3890.0,190.4074,190.4665,190.3188,190.3385,3890.0
2025-01-07 13:50:00,193.31,193.46,193.31,193.4,8404.0,190.2795,190.4271,190.2795,190.368,8404.0
2025-01-07 13:55:00,193.39,193.41,193.24,193.36,3107.0,190.3582,190.3779,190.2105,190.3287,3107.0
2025-01-07 14:00:00,193.35,193.6,193.29,193.35,12243.0,190.3188,190.5649,190.2598,190.3188,12243.0
2025-01-07 14:05:00,193.3,193.52,193.29,193.49,7950.0,190.2696,190.4862,190.2598,190.4566,7950.0
2025-01-07 14:10:00,193.49,193.75,193.46,193.66,8398.0,190.4566,190.7126,190.4271,190.624,8398.0
2025-01-07 14:15:00,193.62,193.62,193.37,193.47,11275.0,190.5846,190.5846,190.3385,190.4369,11275.0
2025-01-07 14:20:00,193.45,193.6,193.4,193.6,10473.0,190.4173,190.5649,190.368,190.5649,10473.0
2025-01-07 14:25:00,193.61,193.85,193.57,193.82,13092.0,190.5747,190.811,190.5354,190.7815,13092.0
2025-01-07 14:30:00,193.82,193.83,193.57,193.62,5784.0,190.7815,190.7913,190.5354,190.5846,5784.0
2025-01-07 14:35:00,193.65,193.66,193.42,193.42,9263.0,190.6141,190.624,190.3877,190.3877,9263.0
2025-01-07 14:40:00,193.48,193.68,193.46,193.66,6512.0,190.4468,190.6437,190.4271,190.624,6512.0
2025-01-07 14:45:00,193.68,193.82,193.55,193.57,7938.0,190.6437,190.7815,190.5157,190.5354,7938.0
2025-01-07 14:50:00,193.59,193.73,193.58,193.63,6104.0,190.5551,190.6929,190.5452,190.5944,6104.0
2025-01-07 14:55:00,193.63,193.68,193.5,193.59,12807.0,190.5944,190.6437,190.4665,190.5551,12807.0
2025-01-07 15:00:00,193.59,193.62,193.21,193.28,13405.0,190.5551,190.5846,190.181,190.2499,13405.0
2025-01-07 15:05:00,193.21,193.37,192.83,192.91,10067.0,190.181,190.3385,189.807,189.8857,10067.0
2025-01-07 15:10:00,192.84,192.91,192.47,192.64,16414.0,189.8168,189.8857,189.4526,189.62,16414.0
2025-01-07 15:15:00,192.69,192.75,192.37,192.54,19662.0,189.6692,189.7282,189.3542,189.5215,19662.0
2025-01-07 15:20:00,192.49,192.52,192.16,192.19,23766.0,189.4723,189.5018,189.1475,189.177,23766.0
2025-01-07 15:25:00,192.25,192.3,191.83,191.83,31456.0,189.2361,189.2853,188.8227,188.8227,31456.0
2025-01-07 15:30:00,191.9,192.2,191.36,191.37,59873.0,188.8916,189.1869,188.36,188.3699,59873.0
2025-01-07 15:35:00,191.35,191.39,191.08,191.25,29661.0,188.3502,188.3896,188.0844,188.2517,29661.0
2025-01-07 15:40:00,191.25,191.95,191.24,191.65,31577.0,188.2517,188.9408,188.2419,188.6455,31577.0
2025-01-07 15:45:00,191.68,192.07,191.65,191.95,21167.0,188.675,189.0589,188.6455,188.9408,21167.0
2025-01-07 15:50:00,191.99,192.88,191.99,192.43,71501.0,188.9801,189.8562,188.9801,189.4132,71501.0
2025-01-07 15:55:00,192.39,192.47,192.1,192.18,173239.0,189.3739,189.4526,189.0884,189.1672,173239.0
2025-01-08 09:30:00,191.8,191.92,189.54,189.87,46573.0,188.7931,188.9112,186.5686,186.8934,46573.0
2025-01-08 09:35:00,189.93,190.17,188.34,188.43,19834.0,186.9524,187.1887,185.3874,185.476,19834.0
2025-01-08 09:40:00,188.33,188.8,188.07,188.56,24498.0,185.3775,185.8402,185.1216,185.6039,24498.0
2025-01-08 09:45:00,188.56,189.49,188.48,189.42,37910.0,185.6039,186.5193,185.5252,186.4504,37910.0
2025-01-08 09:50:00,189.54,190.07,189.0,189.2,21878.0,186.5686,187.0902,186.037,186.2339,21878.0
2025-01-08 09:55:00,189.19,189.75,189.1,189.26,21352.0,186.224,186.7753,186.1355,186.2929,21352.0
2025-01-08 10:00:00,189.21,190.29,189.13,190.29,27417.0,186.2437,187.3068,186.165,187.3068,27417.0
2025-01-08 10:05:00,190.22,190.23,189.73,190.0,10390.0,187.2379,187.2477,186.7556,187.0213,10390.0
2025-01-08 10:10:00,189.97,190.12,189.4,189.41,19761.0,186.9918,187.1395,186.4308,186.4406,19761.0
2025-01-08 10:15:00,189.42,189.84,189.36,189.84,16978.0,186.4504,186.8639,186.3914,186.8639,16978.0
2025-01-08 10:20:00,189.89,190.31,189.8,190.26,23979.0,186.9131,187.3265,186.8245,187.2773,23979.0
2025-01-08 10:25:00,190.31,190.52,189.92,190.03,17165.0,187.3265,187.5332,186.9426,187.0509,17165.0
2025-01-08 10:30:00,189.93,190.41,189.88,190.31,23034.0,186.9524,187.4249,186.9032,187.3265,23034.0
2025-01-08 10:35:00,190.31,190.96,190.29,190.67,21612.0,187.3265,187.9663,187.3068,187.6808,21612.0
2025-01-08 10:40:00,190.64,190.94,190.3,190.82,12116.0,187.6513,187.9466,187.3166,187.8285,12116.0
2025-01-08 10:45:00,190.81,191.04,190.36,190.96,12197.0,187.8186,188.045,187.3757,187.9663,12197.0
2025-01-08 10:50:00,190.99,191.49,190.97,191.32,6180.0,187.9958,188.488,187.9761,188.3206,6180.0
2025-01-08 10:55:00,191.33,191.5,191.27,191.43,23498.0,188.3305,188.4978,188.2714,188.4289,23498.0
2025-01-08 11:00:00,191.44,191.51,191.01,191.04,10696.0,188.4388,188.5077,188.0155,188.045,10696.0
2025-01-08 11:05:00,191.02,191.02,190.67,190.91,21145.0,188.0254,188.0254,187.6808,187.9171,21145.0
2025-01-08 11:10:00,190.97,191.6,190.97,191.48,11039.0,187.9761,188.5963,187.9761,188.4781,11039.0
2025-01-08 11:15:00,191.61,191.63,191.37,191.48,11408.0,188.6061,188.6258,188.3699,188.4781,11408.0
2025-01-08 11:20:00,191.48,191.94,191.47,191.83,15581.0,188.4781,188.9309,188.4683,188.8227,15581.0
2025-01-08 11:25:00,191.88,191.88,191.51,191.54,20958.0,188.8719,188.8719,188.5077,188.5372,20958.0
2025-01-08 11:30:00,191.57,192.27,191.57,192.24,16230.0,188.5667,189.2558,188.5667,189.2262,16230.0
2025-01-08 11:35:00,192.24,192.69,192.23,192.5,9439.0,189.2262,189.6692,189.2164,189.4822,9439.0
2025-01-08 11:40:00,192.56,192.68,192.31,192.42,13110.0,189.5412,189.6593,189.2951,189.4034,13110.0
2025-01-08 11:45:00,192.39,192.49,192.3,192.31,9549.0,189.3739,189.4723,189.2853,189.2951,9549.0
2025-01-08 11:50:00,192.34,192.35,192.05,192.16,10490.0,189.3247,189.3345,189.0392,189.1475,10490.0
2025-01-08 11:55:00,192.16,192.28,192.06,192.21,5155.0,189.1475,189.2656,189.049,189.1967,5155.0
2025-01-08 12:00:00,192.21,192.21,191.74,191.77,11301.0,189.1967,189.1967,188.7341,188.7636,11301.0
2025-01-08 12:05:00,191.78,191.78,191.41,191.55,8554.0,188.7734,188.7734,188.4092,188.547,8554.0
2025-01-08 12:10:00,191.52,191.53,191.02,191.02,10188.0,188.5175,188.5274,188.0254,188.0254,10188.0
2025-01-08 12:15:00,191.06,191.26,190.86,191.07,11009.0,188.0647,188.2616,187.8679,188.0746,11009.0
2025-01-08 12:20:00,191.14,191.28,190.87,190.89,35520.0,188.1435,188.2813,187.8777,187.8974,35520.0
2025-01-08 12:25:00,190.88,190.89,190.49,190.64,9449.0,187.8875,187.8974,187.5037,187.6513,9449.0
2025-01-08 12:30:00,190.67,191.0,190.49,190.83,8197.0,187.6808,188.0057,187.5037,187.8383,8197.0
2025-01-08 12:35:00,190.83,191.12,190.8,190.84,7830.0,187.8383,188.1238,187.8088,187.8482,7830.0
2025-01-08 12:40:00,190.87,191.23,190.87,191.23,11839.0,187.8777,188.2321,187.8777,188.2321,11839.0
2025-01-08 12:45:00,191.18,191.28,191.02,191.03,20781.0,188.1828,188.2813,188.0254,188.0352,20781.0
2025-01-08 12:50:00,191.08,191.33,191.08,191.11,7851.0,188.0844,188.3305,188.0844,188.1139,7851.0
2025-01-08 12:55:00,191.11,191.14,190.96,190.98,10218.0,188.1139,188.1435,187.9663,187.986,10218.0
2025-01-08 13:00:00,190.92,191.62,190.92,191.34,18845.0,187.9269,188.6159,187.9269,188.3403,18845.0
2025-01-08 13:05:00,191.34,191.42,191.14,191.16,6486.0,188.3403,188.4191,188.1435,188.1632,6486.0
2025-01-08 13:10:00,191.16,191.34,191.11,191.28,8876.0,188.1632,188.3403,188.1139,188.2813,8876.0
2025-01-08 13:15:00,191.29,191.53,191.29,191.35,8014.0,188.2911,188.5274,188.2911,188.3502,8014.0
2025-01-08 13:20:00,191.38,191.5,191.34,191.5,4172.0,188.3797,188.4978,188.3403,188.4978,4172.0
2025-01-08 13:25:00,191.48,191.93,191.43,191.82,14690.0,188.4781,188.9211,188.4289,188.8128,14690.0
2025-01-08 13:30:00,191.82,191.87,191.6,191.6,12814.0,188.8128,188.862,188.5963,188.5963,12814.0
2025-01-08 13:35:00,191.62,192.07,191.6,192.04,14432.0,188.6159,189.0589,188.5963,189.0294,14432.0
2025-01-08 13:40:00,192.01,192.05,191.69,191.85,15362.0,188.9998,189.0392,188.6848,188.8423,15362.0
2025-01-08 13:45:00,191.82,191.85,191.45,191.45,18300.0,188.8128,188.8423,188.4486,188.4486,18300.0
2025-01-08 13:50:00,191.43,191.56,191.15,191.26,7885.0,188.4289,188.5569,188.1533,188.2616,7885.0
2025-01-08 13:55:00,191.27,191.36,191.12,191.32,7940.0,188.2714,188.36,188.1238,188.3206,7940.0
2025-01-08 14:00:00,191.32,191.32,190.96,191.22,10751.0,188.3206,188.3206,187.9663,188.2222,10751.0
2025-01-08 14:05:00,191.26,191.8,191.22,191.79,26219.0,188.2616,188.7931,188.2222,188.7833,26219.0
2025-01-08 14:10:00,191.69,191.7,191.15,191.16,13565.0,188.6848,188.6947,188.1533,188.1632,13565.0
2025-01-08 14:15:00,191.16,191.61,191.13,191.55,41846.0,188.1632,188.6061,188.1336,188.547,41846.0
2025-01-08 14:20:00,191.54,191.84,191.48,191.8,52036.0,188.5372,188.8325,188.4781,188.7931,52036.0
2025-01-08 14:25:00,191.77,191.91,191.56,191.78,49443.0,188.7636,188.9014,188.5569,188.7734,49443.0
2025-01-08 14:30:00,191.75,191.75,191.17,191.21,23266.0,188.7439,188.7439,188.173,188.2124,23266.0
2025-01-08 14:35:00,191.24,191.41,191.17,191.22,30817.0,188.2419,188.4092,188.173,188.2222,30817.0
2025-01-08 14:40:00,191.22,191.29,191.06,191.22,35971.0,188.2222,188.2911,188.0647,188.2222,35971.0
2025-01-08 14:45:00,191.22,191.36,191.17,191.36,30580.0,188.2222,188.36,188.173,188.36,30580.0
2025-01-08 14:50:00,191.39,191.45,191.19,191.19,20343.0,188.3896,188.4486,188.1927,188.1927,20343.0
2025-01-08 14:55:00,191.13,191.38,191.09,191.29,17545.0,188.1336,188.3797,188.0943,188.2911,17545.0
2025-01-08 15:00:00,191.32,191.66,191.28,191.62,33023.0,188.3206,188.6553,188.2813,188.6159,33023.0
2025-01-08 15:05:00,191.63,191.7,191.11,191.33,33695.0,188.6258,188.6947,188.1139,188.3305,33695.0
2025-01-08 15:10:00,191.32,191.34,191.03,191.04,39856.0,188.3206,188.3403,188.0352,188.045,39856.0
2025-01-08 15:15:00,191.02,191.37,191.02,191.26,22185.0,188.0254,188.3699,188.0254,188.2616,22185.0
2025-01-08 15:20:00,191.33,191.46,191.23,191.24,22286.0,188.3305,188.4585,188.2321,188.2419,22286.0
2025-01-08 15:25:00,191.3,191.36,191.15,191.32,15247.0,188.301,188.36,188.1533,188.3206,15247.0
2025-01-08 15:30:00,191.32,191.48,191.27,191.27,42076.0,188.3206,188.4781,188.2714,188.2714,42076.0
2025-01-08 15:35:00,191.24,191.34,191.15,191.15,29759.0,188.2419,188.3403,188.1533,188.1533,29759.0
2025-01-08 15:40:00,191.15,191.72,191.11,191.66,30227.0,188.1533,188.7144,188.1139,188.6553,30227.0
2025-01-08 15:45:00,191.64,191.9,191.63,191.86,31192.0,188.6356,188.8916,188.6258,188.8522,31192.0
2025-01-08 15:50:00,191.89,191.94,191.56,191.85,91879.0,188.8817,188.9309,188.5569,188.8423,91879.0
2025-01-08 15:55:00,191.82,192.11,191.64,191.72,369310.0,188.8128,189.0983,188.6356,188.7144,369310.0
2025-01-10 09:30:00,192.85,192.93,190.32,190.55,112128.0,189.8267,189.9054,187.3363,187.5627,112128.0
2025-01-10 09:35:00,190.52,191.07,189.82,190.27,21124.0,187.5332,188.0746,186.8442,187.2871,21124.0
2025-01-10 09:40:00,190.27,191.15,190.25,190.7,25659.0,187.2871,188.1533,187.2674,187.7104,25659.0
2025-01-10 09:45:00,190.76,190.87,189.62,189.7,176749.0,187.7694,187.8777,186.6473,186.726,176749.0
2025-01-10 09:50:00,189.68,190.07,189.39,189.71,22263.0,186.7064,187.0902,186.4209,186.7359,22263.0
2025-01-10 09:55:00,189.7,190.22,189.6,190.01,20405.0,186.726,187.2379,186.6276,187.0312,20405.0
2025-01-10 10:00:00,189.97,189.98,189.13,189.58,30118.0,186.9918,187.0017,186.165,186.6079,30118.0
2025-01-10 10:05:00,189.6,189.74,189.19,189.47,16221.0,186.6276,186.7654,186.224,186.4997,16221.0
2025-01-10 10:10:00,189.54,189.95,189.47,189.95,16292.0,186.5686,186.9721,186.4997,186.9721,16292.0
2025-01-10 10:15:00,189.9,190.63,189.81,190.29,31955.0,186.9229,187.6415,186.8343,187.3068,31955.0
2025-01-10 10:20:00,190.28,190.67,190.17,190.6,19248.0,187.297,187.6808,187.1887,187.6119,19248.0
2025-01-10 10:25:00,190.47,190.66,190.16,190.37,21921.0,187.484,187.671,187.1788,187.3855,21921.0
2025-01-10 10:30:00,190.37,190.74,190.18,190.68,25982.0,187.3855,187.7497,187.1985,187.6907,25982.0
2025-01-10 10:35:00,190.61,190.69,190.34,190.59,12697.0,187.6218,187.7005,187.356,187.6021,12697.0
2025-01-10 10:40:00,190.5,190.51,189.75,189.95,16216.0,187.5135,187.5233,186.7753,186.9721,16216.0
2025-01-10 10:45:00,189.95,190.4,189.83,190.14,20742.0,186.9721,187.4151,186.854,187.1591,20742.0
2025-01-10 10:50:00,190.12,190.12,189.53,189.68,10523.0,187.1395,187.1395,186.5587,186.7064,10523.0
2025-01-10 10:55:00,189.71,189.82,189.51,189.81,11911.0,186.7359,186.8442,186.539,186.8343,11911.0
2025-01-10 11:00:00,189.81,189.84,189.41,189.42,22533.0,186.8343,186.8639,186.4406,186.4504,22533.0
2025-01-10 11:05:00,189.42,189.45,189.12,189.32,25404.0,186.4504,186.48,186.1551,186.352,25404.0
2025-01-10 11:10:00,189.31,189.35,189.06,189.28,17149.0,186.3422,186.3815,186.0961,186.3126,17149.0
2025-01-10 11:15:00,189.34,189.53,189.09,189.1,19705.0,186.3717,186.5587,186.1256,186.1355,19705.0
2025-01-10 11:20:00,189.15,189.61,189.12,189.57,28537.0,186.1847,186.6375,186.1551,186.5981,28537.0
2025-01-10 11:25:00,189.62,189.73,189.01,189.11,29776.0,186.6473,186.7556,186.0469,186.1453,29776.0
2025-01-10 11:30:00,189.1,189.1,188.6,188.84,28850.0,186.1355,186.1355,185.6433,185.8795,28850.0
2025-01-10 11:35:00,188.9,188.92,188.62,188.87,25895.0,185.9386,185.9583,185.663,185.9091,25895.0
2025-01-10 11:40:00,188.85,189.39,188.85,189.27,16934.0,185.8894,186.4209,185.8894,186.3028,16934.0
2025-01-10 11:45:00,189.31,189.49,189.01,189.01,49559.0,186.3422,186.5193,186.0469,186.0469,49559.0
2025-01-10 11:50:00,189.0,189.15,188.9,189.01,9605.0,186.037,186.1847,185.9386,186.0469,9605.0
2025-01-10 11:55:00,189.0,189.03,188.5,188.53,30024.0,186.037,186.0666,185.5449,185.5744,30024.0
2025-01-10 12:00:00,188.54,188.79,188.41,188.46,17522.0,185.5842,185.8303,185.4563,185.5055,17522.0
2025-01-10 12:05:00,188.46,188.83,188.45,188.81,18117.0,185.5055,185.8697,185.4956,185.85,18117.0
2025-01-10 12:10:00,188.86,189.17,188.75,189.13,33645.0,185.8992,186.2044,185.7909,186.165,33645.0
2025-01-10 12:15:00,189.19,189.37,188.96,189.26,40723.0,186.224,186.4012,185.9976,186.2929,40723.0
2025-01-10 12:20:00,189.21,189.32,188.93,189.08,54594.0,186.2437,186.352,185.9681,186.1158,54594.0
2025-01-10 12:25:00,189.08,189.28,189.08,189.22,52130.0,186.1158,186.3126,186.1158,186.2536,52130.0
2025-01-10 12:30:00,189.22,189.33,188.98,189.02,22836.0,186.2536,186.3618,186.0173,186.0567,22836.0
2025-01-10 12:35:00,189.02,189.43,188.91,189.29,77329.0,186.0567,186.4603,185.9484,186.3225,77329.0
2025-01-10 12:40:00,189.3,189.56,189.23,189.52,23493.0,186.3323,186.5882,186.2634,186.5489,23493.0
2025-01-10 12:45:00,189.52,189.61,189.38,189.61,8561.0,186.5489,186.6375,186.4111,186.6375,8561.0
2025-01-10 12:50:00,189.57,189.66,189.44,189.56,10994.0,186.5981,186.6867,186.4701,186.5882,10994.0
2025-01-10 12:55:00,189.56,189.61,189.43,189.5,23775.0,186.5882,186.6375,186.4603,186.5292,23775.0
2025-01-10 13:00:00,189.48,189.67,189.32,189.36,17681.0,186.5095,186.6965,186.352,186.3914,17681.0
2025-01-10 13:05:00,189.36,189.77,189.33,189.74,22745.0,186.3914,186.7949,186.3618,186.7654,22745.0
2025-01-10 13:10:00,189.75,189.97,189.64,189.94,26426.0,186.7753,186.9918,186.667,186.9623,26426.0
2025-01-10 13:15:00,189.95,190.19,189.78,190.19,135840.0,186.9721,187.2084,186.8048,187.2084,135840.0
2025-01-10 13:20:00,190.16,190.92,190.1,190.88,12905.0,187.1788,187.9269,187.1198,187.8875,12905.0
2025-01-10 13:25:00,190.88,191.15,190.76,190.89,22554.0,187.8875,188.1533,187.7694,187.8974,22554.0
2025-01-10 13:30:00,190.93,191.39,190.81,191.33,47254.0,187.9368,188.3896,187.8186,188.3305,47254.0
2025-01-10 13:35:00,191.38,191.38,191.04,191.28,39006.0,188.3797,188.3797,188.045,188.2813,39006.0
2025-01-10 13:40:00,191.34,191.57,191.08,191.43,77637.0,188.3403,188.5667,188.0844,188.4289,77637.0
2025-01-10 13:45:00,191.42,191.64,191.09,191.64,10189.0,188.4191,188.6356,188.0943,188.6356,10189.0
2025-01-10 13:50:00,191.59,191.92,191.42,191.58,21919.0,188.5864,188.9112,188.4191,188.5766,21919.0
2025-01-10 13:55:00,191.54,191.93,191.53,191.53,51126.0,188.5372,188.9211,188.5274,188.5274,51126.0
2025-01-10 14:00:00,191.53,191.54,191.07,191.19,13349.0,188.5274,188.5372,188.0746,188.1927,13349.0
2025-01-10 14:05:00,191.11,191.11,190.75,190.8,42324.0,188.1139,188.1139,187.7596,187.8088,42324.0
2025-01-10 14:10:00,190.73,190.88,190.61,190.8,16756.0,187.7399,187.8875,187.6218,187.8088,16756.0
2025-01-10 14:15:00,190.71,190.91,190.52,190.65,35881.0,187.7202,187.9171,187.5332,187.6612,35881.0
2025-01-10 14:20:00,190.65,190.65,190.37,190.56,14682.0,187.6612,187.6612,187.3855,187.5726,14682.0
2025-01-10 14:25:00,190.62,191.06,190.62,190.87,13955.0,187.6316,188.0647,187.6316,187.8777,13955.0
2025-01-10 14:30:00,190.8,190.87,190.56,190.65,10135.0,187.8088,187.8777,187.5726,187.6612,10135.0
2025-01-10 14:35:00,190.64,190.66,190.27,190.56,28563.0,187.6513,187.671,187.2871,187.5726,28563.0
2025-01-10 14:40:00,190.56,190.63,190.41,190.58,14052.0,187.5726,187.6415,187.4249,187.5923,14052.0
2025-01-10 14:45:00,190.54,190.56,190.26,190.29,35345.0,187.5529,187.5726,187.2773,187.3068,35345.0
2025-01-10 14:50:00,190.27,190.65,190.27,190.65,8741.0,187.2871,187.6612,187.2871,187.6612,8741.0
2025-01-10 14:55:00,190.61,190.73,190.54,190.67,15097.0,187.6218,187.7399,187.5529,187.6808,15097.0
2025-01-10 15:00:00,190.64,190.74,190.43,190.67,12586.0,187.6513,187.7497,187.4446,187.6808,12586.0
2025-01-10 15:05:00,190.67,190.97,190.6,190.67,11337.0,187.6808,187.9761,187.6119,187.6808,11337.0
2025-01-10 15:10:00,190.67,190.68,190.31,190.39,13241.0,187.6808,187.6907,187.3265,187.4052,13241.0
2025-01-10 15:15:00,190.42,190.47,189.94,190.0,17797.0,187.4348,187.484,186.9623,187.0213,17797.0
2025-01-10 15:20:00,190.06,190.16,189.88,189.93,16689.0,187.0804,187.1788,186.9032,186.9524,16689.0
2025-01-10 15:25:00,189.96,190.01,189.74,189.78,18180.0,186.982,187.0312,186.7654,186.8048,18180.0
2025-01-10 15:30:00,189.73,189.92,189.63,189.71,24721.0,186.7556,186.9426,186.6571,186.7359,24721.0
2025-01-10 15:35:00,189.67,189.98,189.57,189.89,21185.0,186.6965,187.0017,186.5981,186.9131,21185.0
2025-01-10 15:40:00,189.89,190.1,189.81,190.1,27994.0,186.9131,187.1198,186.8343,187.1198,27994.0
2025-01-10 15:45:00,190.07,190.08,189.83,190.03,40747.0,187.0902,187.1001,186.854,187.0509,40747.0
2025-01-10 15:50:00,190.0,190.48,189.92,190.42,77651.0,187.0213,187.4938,186.9426,187.4348,77651.0
2025-01-10 15:55:00,190.41,190.45,190.07,190.12,393736.0,187.4249,187.4643,187.0902,187.1395,393736.0
2025-01-13 09:30:00,189.83,190.39,188.22,188.31,118664.0,186.854,187.4052,185.2692,185.3578,118664.0
2025-01-13 09:35:00,188.37,188.58,187.87,188.55,39426.0,185.4169,185.6236,184.9247,185.5941,39426.0
2025-01-13 09:40:00,188.56,188.66,187.65,188.5,42471.0,185.6039,185.7024,184.7082,185.5449,42471.0
2025-01-13 09:45:00,188.51,188.51,187.98,188.11,24535.0,185.5547,185.5547,185.033,185.161,24535.0
2025-01-13 09:50:00,188.17,188.23,187.66,188.03,44015.0,185.22,185.2791,184.718,185.0822,44015.0
2025-01-13 09:55:00,188.0,189.25,188.0,189.24,33118.0,185.0527,186.2831,185.0527,186.2733,33118.0
2025-01-13 10:00:00,189.24,189.34,189.0,189.34,18305.0,186.2733,186.3717,186.037,186.3717,18305.0
2025-01-13 10:05:00,189.4,190.0,189.26,189.77,26051.0,186.4308,187.0213,186.2929,186.7949,26051.0
2025-01-13 10:10:00,189.78,189.78,189.21,189.28,18411.0,186.8048,186.8048,186.2437,186.3126,18411.0
2025-01-13 10:15:00,189.28,189.45,189.18,189.39,18499.0,186.3126,186.48,186.2142,186.4209,18499.0
2025-01-13 10:20:00,189.34,189.54,188.32,188.51,45563.0,186.3717,186.5686,185.3677,185.5547,45563.0
2025-01-13 10:25:00,188.46,188.68,188.32,188.67,11382.0,185.5055,185.722,185.3677,185.7122,11382.0
2025-01-13 10:30:00,188.74,189.51,188.67,189.33,33431.0,185.7811,186.539,185.7122,186.3618,33431.0
2025-01-13 10:35:00,189.31,189.85,189.18,189.84,40650.0,186.3422,186.8737,186.2142,186.8639,40650.0
2025-01-13 10:40:00,189.84,190.38,189.67,190.25,113626.0,186.8639,187.3954,186.6965,187.2674,113626.0
2025-01-13 10:45:00,190.21,190.5,190.08,190.16,26233.0,187.2281,187.5135,187.1001,187.1788,26233.0
2025-01-13 10:50:00,190.09,190.09,189.57,189.59,63033.0,187.1099,187.1099,186.5981,186.6178,63033.0
2025-01-13 10:55:00,189.59,189.84,189.5,189.69,27955.0,186.6178,186.8639,186.5292,186.7162,27955.0
2025-01-13 11:00:00,189.76,190.03,189.45,189.56,34502.0,186.7851,187.0509,186.48,186.5882,34502.0
2025-01-13 11:05:00,189.57,189.67,189.23,189.37,29407.0,186.5981,186.6965,186.2634,186.4012,29407.0
2025-01-13 11:10:00,189.42,189.51,189.18,189.36,11119.0,186.4504,186.539,186.2142,186.3914,11119.0
2025-01-13 11:15:00,189.46,189.64,189.41,189.54,13945.0,186.4898,186.667,186.4406,186.5686,13945.0
2025-01-13 11:20:00,189.56,189.79,189.44,189.61,18587.0,186.5882,186.8146,186.4701,186.6375,18587.0
2025-01-13 11:25:00,189.61,189.91,189.55,189.73,40252.0,186.6375,186.9328,186.5784,186.7556,40252.0
2025-01-13 11:30:00,189.72,190.05,189.65,189.95,46774.0,186.7457,187.0706,186.6768,186.9721,46774.0
2025-01-13 11:35:00,189.99,190.2,189.87,189.92,26954.0,187.0115,187.2182,186.8934,186.9426,26954.0
2025-01-13 11:40:00,189.91,190.38,189.85,190.3,26980.0,186.9328,187.3954,186.8737,187.3166,26980.0
2025-01-13 11:45:00,190.24,190.35,190.09,190.33,13037.0,187.2576,187.3659,187.1099,187.3462,13037.0
2025-01-13 11:50:00,190.4,190.4,190.19,190.21,13684.0,187.4151,187.4151,187.2084,187.2281,13684.0
2025-01-13 11:55:00,190.16,190.23,190.02,190.05,24052.0,187.1788,187.2477,187.041,187.0706,24052.0
2025-01-13 12:00:00,190.06,190.47,189.87,190.2,17864.0,187.0804,187.484,186.8934,187.2182,17864.0
2025-01-13 12:05:00,190.21,190.64,190.15,190.58,32390.0,187.2281,187.6513,187.169,187.5923,32390.0
2025-01-13 12:10:00,190.56,190.98,190.55,190.98,36624.0,187.5726,187.986,187.5627,187.986,36624.0
2025-01-13 12:15:00,190.93,191.15,190.82,191.11,19284.0,187.9368,188.1533,187.8285,188.1139,19284.0
2025-01-13 12:20:00,191.11,191.34,191.03,191.21,13737.0,188.1139,188.3403,188.0352,188.2124,13737.0
2025-01-13 12:25:00,191.22,191.27,191.08,191.12,16284.0,188.2222,188.2714,188.0844,188.1238,16284.0
2025-01-13 12:30:00,191.12,191.57,191.0,191.53,17282.0,188.1238,188.5667,188.0057,188.5274,17282.0
2025-01-13 12:35:00,191.53,191.76,191.31,191.36,28576.0,188.5274,188.7538,188.3108,188.36,28576.0
2025-01-13 12:40:00,191.34,191.44,190.97,191.0,18813.0,188.3403,188.4388,187.9761,188.0057,18813.0
2025-01-13 12:45:00,190.98,191.1,190.76,190.98,15779.0,187.986,188.1041,187.7694,187.986,15779.0
2025-01-13 12:50:00,190.97,190.99,190.59,190.62,16524.0,187.9761,187.9958,187.6021,187.6316,16524.0
2025-01-13 12:55:00,190.65,191.1,190.51,191.09,19391.0,187.6612,188.1041,187.5233,188.0943,19391.0
2025-01-13 13:00:00,191.09,191.29,190.88,190.88,40293.0,188.0943,188.2911,187.8875,187.8875,40293.0
2025-01-13 13:05:00,190.87,191.04,190.75,190.82,14996.0,187.8777,188.045,187.7596,187.8285,14996.0
2025-01-13 13:10:00,190.86,190.94,190.68,190.69,12462.0,187.8679,187.9466,187.6907,187.7005,12462.0
2025-01-13 13:15:00,190.68,190.73,190.3,190.37,21190.0,187.6907,187.7399,187.3166,187.3855,21190.0
2025-01-13 13:20:00,190.37,190.52,190.33,190.46,9033.0,187.3855,187.5332,187.3462,187.4741,9033.0
2025-01-13 13:25:00,190.5,190.59,190.42,190.56,17020.0,187.5135,187.6021,187.4348,187.5726,17020.0
2025-01-13 13:30:00,190.61,190.94,190.61,190.93,11122.0,187.6218,187.9466,187.6218,187.9368,11122.0
2025-01-13 13:35:00,190.93,191.07,190.77,191.05,36582.0,187.9368,188.0746,187.7793,188.0549,36582.0
2025-01-13 13:40:00,191.0,191.01,190.56,190.59,23837.0,188.0057,188.0155,187.5726,187.6021,23837.0
2025-01-13 13:45:00,190.59,190.92,190.5,190.92,26884.0,187.6021,187.9269,187.5135,187.9269,26884.0
2025-01-13 13:50:00,190.94,191.09,190.7,190.79,36302.0,187.9466,188.0943,187.7104,187.799,36302.0
2025-01-13 13:55:00,190.72,190.75,190.57,190.62,20578.0,187.7301,187.7596,187.5824,187.6316,20578.0
2025-01-13 14:00:00,190.62,190.81,190.44,190.48,14704.0,187.6316,187.8186,187.4544,187.4938,14704.0
2025-01-13 14:05:00,190.48,190.75,190.48,190.62,10746.0,187.4938,187.7596,187.4938,187.6316,10746.0
2025-01-13 14:10:00,190.59,190.84,190.54,190.55,8564.0,187.6021,187.8482,187.5529,187.5627,8564.0
2025-01-13 14:15:00,190.51,190.56,190.36,190.39,10459.0,187.5233,187.5726,187.3757,187.4052,10459.0
2025-01-13 14:20:00,190.39,190.76,190.33,190.7,13508.0,187.4052,187.7694,187.3462,187.7104,13508.0
2025-01-13 14:25:00,190.71,190.9,190.62,190.79,31465.0,187.7202,187.9072,187.6316,187.799,31465.0
2025-01-13 14:30:00,190.75,190.95,190.66,190.76,19922.0,187.7596,187.9565,187.671,187.7694,19922.0
2025-01-13 14:35:00,190.79,191.01,190.58,190.95,15433.0,187.799,188.0155,187.5923,187.9565,15433.0
2025-01-13 14:40:00,190.96,191.04,190.91,190.91,17859.0,187.9663,188.045,187.9171,187.9171,17859.0
2025-01-13 14:45:00,190.86,190.91,190.45,190.5,9609.0,187.8679,187.9171,187.4643,187.5135,9609.0
2025-01-13 14:50:00,190.49,190.71,190.48,190.69,15271.0,187.5037,187.7202,187.4938,187.7005,15271.0
2025-01-13 14:55:00,190.69,191.3,190.69,191.29,30761.0,187.7005,188.301,187.7005,188.2911,30761.0
2025-01-13 15:00:00,191.32,191.41,191.16,191.41,35941.0,188.3206,188.4092,188.1632,188.4092,35941.0
2025-01-13 15:05:00,191.39,191.63,191.3,191.35,32854.0,188.3896,188.6258,188.301,188.3502,32854.0
2025-01-13 15:10:00,191.37,191.6,191.25,191.25,49921.0,188.3699,188.5963,188.2517,188.2517,49921.0
2025-01-13 15:15:00,191.25,191.32,191.07,191.31,79911.0,188.2517,188.3206,188.0746,188.3108,79911.0
2025-01-13 15:20:00,191.31,191.4,191.01,191.08,23697.0,188.3108,188.3994,188.0155,188.0844,23697.0
2025-01-13 15:25:00,191.09,191.14,190.92,191.1,18919.0,188.0943,188.1435,187.9269,188.1041,18919.0
2025-01-13 15:30:00,191.09,191.27,190.96,191.24,30261.0,188.0943,188.2714,187.9663,188.2419,30261.0
2025-01-13 15:35:00,191.24,191.27,190.9,190.93,26738.0,188.2419,188.2714,187.9072,187.9368,26738.0
2025-01-13 15:40:00,190.9,190.98,190.54,190.6,36553.0,187.9072,187.986,187.5529,187.6119,36553.0
2025-01-13 15:45:00,190.61,190.94,190.6,190.85,33942.0,187.6218,187.9466,187.6119,187.858,33942.0
2025-01-13 15:50:00,190.88,191.31,190.86,191.02,82727.0,187.8875,188.3108,187.8679,188.0254,82727.0
2025-01-13 15:55:00,191.18,191.3,190.97,191.06,267205.0,188.1828,188.301,187.9761,188.0647,267205.0
2025-01-14 09:30:00,191.54,191.6,190.99,191.44,71229.0,188.5372,188.5963,187.9958,188.4388,71229.0
2025-01-14 09:35:00,191.52,191.67,190.85,191.67,15170.0,188.5175,188.6652,187.858,188.6652,15170.0
2025-01-14 09:40:00,191.71,191.88,191.34,191.52,18397.0,188.7045,188.8719,188.3403,188.5175,18397.0
2025-01-14 09:45:00,191.52,191.71,190.67,190.77,26022.0,188.5175,188.7045,187.6808,187.7793,26022.0
2025-01-14 09:50:00,190.76,191.12,190.58,190.62,52184.0,187.7694,188.1238,187.5923,187.6316,52184.0
2025-01-14 09:55:00,190.62,190.69,190.18,190.34,33648.0,187.6316,187.7005,187.1985,187.356,33648.0
2025-01-14 10:00:00,190.43,191.31,190.37,191.31,26149.0,187.4446,188.3108,187.3855,188.3108,26149.0
2025-01-14 10:05:00,191.23,191.65,191.15,191.38,23413.0,188.2321,188.6455,188.1533,188.3797,23413.0
2025-01-14 10:10:00,191.39,191.64,191.25,191.5,29536.0,188.3896,188.6356,188.2517,188.4978,29536.0
2025-01-14 10:15:00,191.58,192.06,191.27,191.75,38386.0,188.5766,189.049,188.2714,188.7439,38386.0
2025-01-14 10:20:00,191.72,191.76,191.5,191.7,13928.0,188.7144,188.7538,188.4978,188.6947,13928.0
2025-01-14 10:25:00,191.77,192.06,191.6,191.6,15532.0,188.7636,189.049,188.5963,188.5963,15532.0
2025-01-14 10:30:00,191.7,192.09,191.6,191.74,28176.0,188.6947,189.0786,188.5963,188.7341,28176.0
2025-01-14 10:35:00,191.73,191.92,191.56,191.89,15582.0,188.7242,188.9112,188.5569,188.8817,15582.0
2025-01-14 10:40:00,191.86,192.4,191.75,192.25,19804.0,188.8522,189.3837,188.7439,189.2361,19804.0
2025-01-14 10:45:00,192.29,192.51,192.17,192.41,137555.0,189.2754,189.492,189.1573,189.3936,137555.0
2025-01-14 10:50:00,192.46,192.46,192.02,192.23,14210.0,189.4428,189.4428,189.0097,189.2164,14210.0
2025-01-14 10:55:00,192.25,192.27,192.05,192.14,14520.0,189.2361,189.2558,189.0392,189.1278,14520.0
2025-01-14 11:00:00,192.16,192.18,191.65,191.8,22824.0,189.1475,189.1672,188.6455,188.7931,22824.0
2025-01-14 11:05:00,191.81,192.02,191.69,191.8,13671.0,188.803,189.0097,188.6848,188.7931,13671.0
2025-01-14 11:10:00,191.77,191.79,191.3,191.38,14228.0,188.7636,188.7833,188.301,188.3797,14228.0
2025-01-14 11:15:00,191.37,191.62,191.22,191.23,16413.0,188.3699,188.6159,188.2222,188.2321,16413.0
2025-01-14 11:20:00,191.23,191.66,191.22,191.64,14095.0,188.2321,188.6553,188.2222,188.6356,14095.0
2025-01-14 11:25:00,191.63,191.83,191.43,191.56,11692.0,188.6258,188.8227,188.4289,188.5569,11692.0
2025-01-14 11:30:00,191.65,191.85,191.5,191.83,15697.0,188.6455,188.8423,188.4978,188.8227,15697.0
2025-01-14 11:35:00,191.81,191.82,191.4,191.4,7945.0,188.803,188.8128,188.3994,188.3994,7945.0
2025-01-14 11:40:00,191.41,191.48,190.99,191.02,6128.0,188.4092,188.4781,187.9958,188.0254,6128.0
2025-01-14 11:45:00,191.0,191.31,190.95,191.25,15575.0,188.0057,188.3108,187.9565,188.2517,15575.0
2025-01-14 11:50:00,191.25,191.37,191.06,191.14,20042.0,188.2517,188.3699,188.0647,188.1435,20042.0
2025-01-14 11:55:00,191.14,191.25,190.94,191.04,14962.0,188.1435,188.2517,187.9466,188.045,14962.0
2025-01-14 12:00:00,190.98,191.03,190.62,190.96,14552.0,187.986,188.0352,187.6316,187.9663,14552.0
2025-01-14 12:05:00,190.96,191.16,190.92,191.12,9139.0,187.9663,188.1632,187.9269,188.1238,9139.0
2025-01-14 12:10:00,191.19,191.19,190.89,190.89,8765.0,188.1927,188.1927,187.8974,187.8974,8765.0
2025-01-14 12:15:00,190.86,191.02,190.77,190.93,10825.0,187.8679,188.0254,187.7793,187.9368,10825.0
2025-01-14 12:20:00,190.99,191.04,190.69,190.78,14820.0,187.9958,188.045,187.7005,187.7891,14820.0
2025-01-14 12:25:00,190.75,191.32,190.73,191.19,8157.0,187.7596,188.3206,187.7399,188.1927,8157.0
2025-01-14 12:30:00,191.2,191.2,190.78,190.86,24261.0,188.2025,188.2025,187.7891,187.8679,24261.0
2025-01-14 12:35:00,190.87,191.02,190.71,190.96,12199.0,187.8777,188.0254,187.7202,187.9663,12199.0
2025-01-14 12:40:00,191.0,191.39,190.99,191.28,13208.0,188.0057,188.3896,187.9958,188.2813,13208.0
2025-01-14 12:45:00,191.28,191.56,191.27,191.41,11744.0,188.2813,188.5569,188.2714,188.4092,11744.0
2025-01-14 12:50:00,191.47,191.61,191.45,191.47,9751.0,188.4683,188.6061,188.4486,188.4683,9751.0
2025-01-14 12:55:00,191.41,191.44,191.21,191.42,8846.0,188.4092,188.4388,188.2124,188.4191,8846.0
2025-01-14 13:00:00,191.37,191.46,191.19,191.46,8465.0,188.3699,188.4585,188.1927,188.4585,8465.0
2025-01-14 13:05:00,191.47,191.64,191.4,191.55,8254.0,188.4683,188.6356,188.3994,188.547,8254.0
2025-01-14 13:10:00,191.52,191.52,191.29,191.39,6770.0,188.5175,188.5175,188.2911,188.3896,6770.0
2025-01-14 13:15:00,191.34,191.64,191.34,191.64,9372.0,188.3403,188.6356,188.3403,188.6356,9372.0
2025-01-14 13:20:00,191.58,191.97,191.58,191.97,11993.0,188.5766,188.9605,188.5766,188.9605,11993.0
2025-01-14 13:25:00,191.97,192.08,191.85,192.02,12609.0,188.9605,189.0687,188.8423,189.0097,12609.0
2025-01-14 13:30:00,191.97,192.01,191.75,191.84,9531.0,188.9605,188.9998,188.7439,188.8325,9531.0
2025-01-14 13:35:00,191.78,192.37,191.77,192.36,15739.0,188.7734,189.3542,188.7636,189.3443,15739.0
2025-01-14 13:40:00,192.36,192.4,192.29,192.3,10345.0,189.3443,189.3837,189.2754,189.2853,10345.0
2025-01-14 13:45:00,192.3,192.58,192.28,192.55,9000.0,189.2853,189.5609,189.2656,189.5314,9000.0
2025-01-14 13:50:00,192.58,192.62,192.41,192.46,26832.0,189.5609,189.6003,189.3936,189.4428,26832.0
2025-01-14 13:55:00,192.5,192.67,192.49,192.61,15105.0,189.4822,189.6495,189.4723,189.5904,15105.0
2025-01-14 14:00:00,192.65,192.72,192.51,192.52,15607.0,189.6298,189.6987,189.492,189.5018,15607.0
2025-01-14 14:05:00,192.52,192.57,192.41,192.43,8405.0,189.5018,189.5511,189.3936,189.4132,8405.0
2025-01-14 14:10:00,192.43,192.55,192.37,192.53,9602.0,189.4132,189.5314,189.3542,189.5117,9602.0
2025-01-14 14:15:00,192.55,192.94,192.51,192.94,6045.0,189.5314,189.9153,189.492,189.9153,6045.0
2025-01-14 14:20:00,192.88,192.95,192.8,192.94,13219.0,189.8562,189.9251,189.7774,189.9153,13219.0
2025-01-14 14:25:00,192.91,192.95,192.67,192.72,21166.0,189.8857,189.9251,189.6495,189.6987,21166.0
2025-01-14 14:30:00,192.75,193.0,192.69,192.93,25030.0,189.7282,189.9743,189.6692,189.9054,25030.0
2025-01-14 14:35:00,192.93,193.2,192.91,193.2,22483.0,189.9054,190.1712,189.8857,190.1712,22483.0
2025-01-14 14:40:00,193.17,193.28,193.09,193.25,19414.0,190.1416,190.2499,190.0629,190.2204,19414.0
2025-01-14 14:45:00,193.27,193.27,193.05,193.14,25205.0,190.2401,190.2401,190.0235,190.1121,25205.0
2025-01-14 14:50:00,193.11,193.11,192.82,192.84,19837.0,190.0826,190.0826,189.7971,189.8168,19837.0
2025-01-14 14:55:00,192.85,192.92,192.17,192.28,29691.0,189.8267,189.8956,189.1573,189.2656,29691.0
2025-01-14 15:00:00,192.28,192.35,191.78,191.86,30807.0,189.2656,189.3345,188.7734,188.8522,30807.0
2025-01-14 15:05:00,191.86,192.07,191.77,191.96,37899.0,188.8522,189.0589,188.7636,188.9506,37899.0
2025-01-14 15:10:00,191.96,192.11,191.8,192.0,28943.0,188.9506,189.0983,188.7931,188.99,28943.0
2025-01-14 15:15:00,192.06,192.23,191.98,192.08,26392.0,189.049,189.2164,188.9703,189.0687,26392.0
2025-01-14 15:20:00,192.12,192.38,191.96,192.28,20136.0,189.1081,189.364,188.9506,189.2656,20136.0
2025-01-14 15:25:00,192.21,192.51,192.21,192.5,14717.0,189.1967,189.492,189.1967,189.4822,14717.0
2025-01-14 15:30:00,192.45,192.51,192.31,192.39,18053.0,189.4329,189.492,189.2951,189.3739,18053.0
2025-01-14 15:35:00,192.42,192.63,192.17,192.17,21343.0,189.4034,189.6101,189.1573,189.1573,21343.0
2025-01-14 15:40:00,192.22,192.35,192.03,192.31,26970.0,189.2065,189.3345,189.0195,189.2951,26970.0
2025-01-14 15:45:00,192.32,192.53,192.28,192.34,36510.0,189.305,189.5117,189.2656,189.3247,36510.0
2025-01-14 15:50:00,192.33,192.97,192.31,192.89,80490.0,189.3148,189.9448,189.2951,189.866,80490.0
2025-01-14 15:55:00,192.92,193.61,192.88,193.57,165538.0,189.8956,190.5747,189.8562,190.5354,165538.0
2025-01-15 09:30:00,195.95,197.61,195.66,197.12,97443.0,192.8781,194.512,192.5926,194.0297,97443.0
2025-01-15 09:35:00,197.23,197.87,197.15,197.76,47806.0,194.138,194.768,194.0593,194.6597,47806.0
2025-01-15 09:40:00,197.82,198.45,197.82,198.18,44701.0,194.7187,195.3389,194.7187,195.0731,44701.0
2025-01-15 09:45:00,198.27,198.32,197.89,198.07,27050.0,195.1617,195.2109,194.7877,194.9648,27050.0
2025-01-15 09:50:00,198.0,198.15,197.32,197.37,24549.0,194.8959,195.0436,194.2266,194.2758,24549.0
2025-01-15 09:55:00,197.35,197.46,196.93,196.97,19163.0,194.2561,194.3644,193.8427,193.8821,19163.0
2025-01-15 10:00:00,196.98,197.8,196.98,197.22,23992.0,193.8919,194.6991,193.8919,194.1282,23992.0
2025-01-15 10:05:00,197.22,197.87,196.93,197.55,12037.0,194.1282,194.768,193.8427,194.453,12037.0
2025-01-15 10:10:00,197.51,198.11,197.46,197.96,23405.0,194.4136,195.0042,194.3644,194.8566,23405.0
2025-01-15 10:15:00,197.99,198.34,197.93,198.2,23692.0,194.8861,195.2306,194.827,195.0928,23692.0
2025-01-15 10:20:00,198.24,198.73,198.19,198.71,69546.0,195.1322,195.6145,195.0829,195.5948,69546.0
2025-01-15 10:25:00,198.67,198.71,198.24,198.27,48838.0,195.5554,195.5948,195.1322,195.1617,48838.0
2025-01-15 10:30:00,198.29,198.57,198.11,198.38,31168.0,195.1814,195.457,195.0042,195.27,31168.0
2025-01-15 10:35:00,198.38,198.45,197.79,197.93,27365.0,195.27,195.3389,194.6892,194.827,27365.0
2025-01-15 10:40:00,197.89,198.58,197.87,198.11,27976.0,194.7877,195.4668,194.768,195.0042,27976.0
2025-01-15 10:45:00,198.11,198.25,197.6,197.84,20819.0,195.0042,195.142,194.5022,194.7384,20819.0
2025-01-15 10:50:00,197.84,198.24,197.68,198.22,23748.0,194.7384,195.1322,194.5809,195.1125,23748.0
2025-01-15 10:55:00,198.19,198.35,197.87,198.09,20065.0,195.0829,195.2404,194.768,194.9845,20065.0
2025-01-15 11:00:00,198.17,198.47,198.05,198.37,34522.0,195.0633,195.3586,194.9451,195.2601,34522.0
2025-01-15 11:05:00,198.37,198.71,198.37,198.68,22173.0,195.2601,195.5948,195.2601,195.5653,22173.0
2025-01-15 11:10:00,198.68,198.78,198.26,198.4,28201.0,195.5653,195.6637,195.1519,195.2897,28201.0
2025-01-15 11:15:00,198.36,198.41,197.89,197.98,21272.0,195.2503,195.2995,194.7877,194.8762,21272.0
2025-01-15 11:20:00,198.0,198.4,197.87,198.27,23283.0,194.8959,195.2897,194.768,195.1617,23283.0
2025-01-15 11:25:00,198.26,198.28,198.03,198.15,17783.0,195.1519,195.1715,194.9255,195.0436,17783.0
2025-01-15 11:30:00,198.15,198.18,197.64,197.71,27114.0,195.0436,195.0731,194.5416,194.6105,27114.0
2025-01-15 11:35:00,197.74,198.05,197.64,197.72,20569.0,194.64,194.9451,194.5416,194.6203,20569.0
2025-01-15 11:40:00,197.73,198.04,197.71,197.72,22078.0,194.6302,194.9353,194.6105,194.6203,22078.0
2025-01-15 11:45:00,197.73,197.86,197.5,197.64,15953.0,194.6302,194.7581,194.4038,194.5416,15953.0
2025-01-15 11:50:00,197.6,197.6,197.35,197.51,15002.0,194.5022,194.5022,194.2561,194.4136,15002.0
2025-01-15 11:55:00,197.46,197.75,197.4,197.74,14198.0,194.3644,194.6498,194.3053,194.64,14198.0
2025-01-15 12:00:00,197.72,197.96,197.72,197.86,28833.0,194.6203,194.8566,194.6203,194.7581,28833.0
2025-01-15 12:05:00,197.86,198.03,197.66,197.9,43382.0,194.7581,194.9255,194.5613,194.7975,43382.0
2025-01-15 12:10:00,197.87,198.0,197.8,197.84,32282.0,194.768,194.8959,194.6991,194.7384,32282.0
2025-01-15 12:15:00,197.9,198.0,197.62,197.66,39252.0,194.7975,194.8959,194.5219,194.5613,39252.0
2025-01-15 12:20:00,197.67,197.83,197.61,197.73,10432.0,194.5711,194.7286,194.512,194.6302,10432.0
2025-01-15 12:25:00,197.7,198.08,197.7,198.01,29733.0,194.6006,194.9747,194.6006,194.9058,29733.0
2025-01-15 12:30:00,198.04,198.28,197.9,198.24,18731.0,194.9353,195.1715,194.7975,195.1322,18731.0
2025-01-15 12:35:00,198.23,198.54,198.15,198.54,14542.0,195.1223,195.4275,195.0436,195.4275,14542.0
2025-01-15 12:40:00,198.55,198.55,198.24,198.24,29834.0,195.4373,195.4373,195.1322,195.1322,29834.0
2025-01-15 12:45:00,198.24,198.41,198.23,198.34,10941.0,195.1322,195.2995,195.1223,195.2306,10941.0
2025-01-15 12:50:00,198.32,198.41,198.2,198.24,32511.0,195.2109,195.2995,195.0928,195.1322,32511.0
2025-01-15 12:55:00,198.25,198.43,198.09,198.22,36784.0,195.142,195.3192,194.9845,195.1125,36784.0
2025-01-15 13:00:00,198.26,198.39,198.26,198.34,11155.0,195.1519,195.2798,195.1519,195.2306,11155.0
2025-01-15 13:05:00,198.34,198.43,198.19,198.19,16494.0,195.2306,195.3192,195.0829,195.0829,16494.0
2025-01-15 13:10:00,198.2,198.33,198.15,198.26,10181.0,195.0928,195.2208,195.0436,195.1519,10181.0
2025-01-15 13:15:00,198.25,198.7,198.19,198.64,23247.0,195.142,195.585,195.0829,195.5259,23247.0
2025-01-15 13:20:00,198.67,198.73,198.62,198.63,8518.0,195.5554,195.6145,195.5062,195.5161,8518.0
2025-01-15 13:25:00,198.63,198.87,198.59,198.85,26754.0,195.5161,195.7523,195.4767,195.7326,26754.0
2025-01-15 13:30:00,198.84,198.95,198.64,198.68,8416.0,195.7228,195.831,195.5259,195.5653,8416.0
2025-01-15 13:35:00,198.68,198.71,198.6,198.69,13341.0,195.5653,195.5948,195.4865,195.5751,13341.0
2025-01-15 13:40:00,198.7,198.92,198.67,198.89,23659.0,195.585,195.8015,195.5554,195.772,23659.0
2025-01-15 13:45:00,198.84,198.95,198.75,198.81,15473.0,195.7228,195.831,195.6342,195.6932,15473.0
2025-01-15 13:50:00,198.81,198.95,198.63,198.92,18926.0,195.6932,195.831,195.5161,195.8015,18926.0
2025-01-15 13:55:00,198.9,198.92,198.73,198.75,15810.0,195.7818,195.8015,195.6145,195.6342,15810.0
2025-01-15 14:00:00,198.75,198.89,198.66,198.73,18862.0,195.6342,195.772,195.5456,195.6145,18862.0
2025-01-15 14:05:00,198.69,198.86,198.69,198.78,20237.0,195.5751,195.7424,195.5751,195.6637,20237.0
2025-01-15 14:10:00,198.76,198.78,198.48,198.6,11381.0,195.644,195.6637,195.3684,195.4865,11381.0
2025-01-15 14:15:00,198.57,198.73,198.5,198.69,15284.0,195.457,195.6145,195.3881,195.5751,15284.0
2025-01-15 14:20:00,198.71,198.73,198.5,198.57,16342.0,195.5948,195.6145,195.3881,195.457,16342.0
2025-01-15 14:25:00,198.58,198.95,198.56,198.85,29400.0,195.4668,195.831,195.4471,195.7326,29400.0
2025-01-15 14:30:00,198.81,198.94,198.76,198.84,17495.0,195.6932,195.8212,195.644,195.7228,17495.0
2025-01-15 14:35:00,198.83,198.95,198.8,198.91,20656.0,195.7129,195.831,195.6834,195.7917,20656.0
2025-01-15 14:40:00,198.88,198.94,198.48,198.55,19692.0,195.7621,195.8212,195.3684,195.4373,19692.0
2025-01-15 14:45:00,198.52,198.7,198.48,198.59,22011.0,195.4078,195.585,195.3684,195.4767,22011.0
2025-01-15 14:50:00,198.59,198.91,198.55,198.85,13864.0,195.4767,195.7917,195.4373,195.7326,13864.0
2025-01-15 14:55:00,198.83,198.85,198.48,198.52,11736.0,195.7129,195.7326,195.3684,195.4078,11736.0
2025-01-15 15:00:00,198.54,198.61,198.47,198.56,14694.0,195.4275,195.4964,195.3586,195.4471,14694.0
2025-01-15 15:05:00,198.58,198.68,198.53,198.64,16084.0,195.4668,195.5653,195.4176,195.5259,16084.0
2025-01-15 15:10:00,198.66,198.7,198.47,198.52,26860.0,195.5456,195.585,195.3586,195.4078,26860.0
2025-01-15 15:15:00,198.53,198.63,198.4,198.47,24701.0,195.4176,195.5161,195.2897,195.3586,24701.0
2025-01-15 15:20:00,198.47,198.63,198.4,198.45,41806.0,195.3586,195.5161,195.2897,195.3389,41806.0
2025-01-15 15:25:00,198.44,198.57,198.4,198.53,71246.0,195.329,195.457,195.2897,195.4176,71246.0
2025-01-15 15:30:00,198.55,198.58,198.07,198.08,83995.0,195.4373,195.4668,194.9648,194.9747,83995.0
2025-01-15 15:35:00,198.04,198.05,197.66,197.86,52688.0,194.9353,194.9451,194.5613,194.7581,52688.0
2025-01-15 15:40:00,197.87,197.99,197.72,197.83,51118.0,194.768,194.8861,194.6203,194.7286,51118.0
2025-01-15 15:45:00,197.83,197.87,197.62,197.71,57599.0,194.7286,194.768,194.5219,194.6105,57599.0
2025-01-15 15:50:00,197.68,197.69,197.06,197.47,164812.0,194.5809,194.5908,193.9707,194.3742,164812.0
2025-01-15 15:55:00,197.47,197.77,197.31,197.44,265571.0,194.3742,194.6695,194.2167,194.3447,265571.0
2025-01-16 09:30:00,195.13,195.48,191.64,192.64,185225.0,192.0709,192.4154,188.6356,189.62,185225.0
2025-01-16 09:35:00,192.67,192.79,191.62,191.88,75524.0,189.6495,189.7676,188.6159,188.8719,75524.0
2025-01-16 09:40:00,191.87,191.97,190.27,190.38,145521.0,188.862,188.9605,187.2871,187.3954,145521.0
2025-01-16 09:45:00,190.41,190.94,190.07,190.45,99425.0,187.4249,187.9466,187.0902,187.4643,99425.0
2025-01-16 09:50:00,190.4,190.69,189.67,189.91,110316.0,187.4151,187.7005,186.6965,186.9328,110316.0
2025-01-16 09:55:00,189.83,189.83,189.01,189.07,56917.0,186.854,186.854,186.0469,186.1059,56917.0
2025-01-16 10:00:00,189.1,190.22,188.65,190.14,94761.0,186.1355,187.2379,185.6925,187.1591,94761.0
2025-01-16 10:05:00,190.21,190.43,189.91,189.92,49767.0,187.2281,187.4446,186.9328,186.9426,49767.0
2025-01-16 10:10:00,189.9,190.13,189.19,189.55,70437.0,186.9229,187.1493,186.224,186.5784,70437.0
2025-01-16 10:15:00,189.3,189.84,189.3,189.6,17827.0,186.3323,186.8639,186.3323,186.6276,17827.0
2025-01-16 10:20:00,189.61,189.73,188.82,189.25,39294.0,186.6375,186.7556,185.8598,186.2831,39294.0
2025-01-16 10:25:00,189.25,189.25,188.06,188.47,74580.0,186.2831,186.2831,185.1118,185.5153,74580.0
2025-01-16 10:30:00,188.44,189.33,188.34,188.69,66210.0,185.4858,186.3618,185.3874,185.7319,66210.0
2025-01-16 10:35:00,188.69,189.18,188.57,189.04,35546.0,185.7319,186.2142,185.6138,186.0764,35546.0
2025-01-16 10:40:00,188.95,189.02,187.92,188.56,35344.0,185.9878,186.0567,184.974,185.6039,35344.0
2025-01-16 10:45:00,188.49,188.95,188.3,188.51,34727.0,185.535,185.9878,185.348,185.5547,34727.0
2025-01-16 10:50:00,188.54,188.9,188.27,188.75,23308.0,185.5842,185.9386,185.3185,185.7909,23308.0
2025-01-16 10:55:00,188.76,189.54,188.76,189.2,20369.0,185.8008,186.5686,185.8008,186.2339,20369.0
2025-01-16 11:00:00,189.24,189.94,189.03,189.86,40121.0,186.2733,186.9623,186.0666,186.8835,40121.0
2025-01-16 11:05:00,189.81,190.25,189.57,189.9,73416.0,186.8343,187.2674,186.5981,186.9229,73416.0
2025-01-16 11:10:00,189.82,190.16,189.63,189.71,93197.0,186.8442,187.1788,186.6571,186.7359,93197.0
2025-01-16 11:15:00,189.71,189.85,189.18,189.25,74489.0,186.7359,186.8737,186.2142,186.2831,74489.0
2025-01-16 11:20:00,189.3,189.36,188.53,188.53,56477.0,186.3323,186.3914,185.5744,185.5744,56477.0
2025-01-16 11:25:00,188.49,188.85,188.19,188.24,58718.0,185.535,185.8894,185.2397,185.2889,58718.0
2025-01-16 11:30:00,188.27,188.56,188.06,188.38,46058.0,185.3185,185.6039,185.1118,185.4267,46058.0
2025-01-16 11:35:00,188.33,188.45,187.76,187.77,49685.0,185.3775,185.4956,184.8165,184.8263,49685.0
2025-01-16 11:40:00,187.86,187.93,187.14,187.47,59014.0,184.9149,184.9838,184.2062,184.531,59014.0
2025-01-16 11:45:00,187.45,188.12,187.43,188.04,50601.0,184.5113,185.1708,184.4916,185.0921,50601.0
2025-01-16 11:50:00,188.15,188.23,187.88,188.01,68976.0,185.2003,185.2791,184.9346,185.0625,68976.0
2025-01-16 11:55:00,188.01,189.05,188.0,188.91,52305.0,185.0625,186.0862,185.0527,185.9484,52305.0
2025-01-16 12:00:00,188.89,189.08,188.63,188.94,34470.0,185.9287,186.1158,185.6728,185.978,34470.0
2025-01-16 12:05:00,188.96,189.33,188.72,188.98,50631.0,185.9976,186.3618,185.7614,186.0173,50631.0
2025-01-16 12:10:00,188.96,189.0,188.47,188.72,17787.0,185.9976,186.037,185.5153,185.7614,17787.0
2025-01-16 12:15:00,188.75,189.15,188.48,189.15,32459.0,185.7909,186.1847,185.5252,186.1847,32459.0
2025-01-16 12:20:00,189.06,189.34,188.79,189.34,19871.0,186.0961,186.3717,185.8303,186.3717,19871.0
2025-01-16 12:25:00,189.34,189.55,189.06,189.07,18608.0,186.3717,186.5784,186.0961,186.1059,18608.0
2025-01-16 12:30:00,189.06,189.18,188.79,189.09,10547.0,186.0961,186.2142,185.8303,186.1256,10547.0
2025-01-16 12:35:00,189.11,189.11,188.79,188.8,16377.0,186.1453,186.1453,185.8303,185.8402,16377.0
2025-01-16 12:40:00,188.8,188.84,188.43,188.72,11725.0,185.8402,185.8795,185.476,185.7614,11725.0
2025-01-16 12:45:00,188.75,188.75,188.37,188.46,15759.0,185.7909,185.7909,185.4169,185.5055,15759.0
2025-01-16 12:50:00,188.44,188.44,187.94,188.01,27596.0,185.4858,185.4858,184.9936,185.0625,27596.0
2025-01-16 12:55:00,188.01,188.53,188.01,188.35,17415.0,185.0625,185.5744,185.0625,185.3972,17415.0
2025-01-16 13:00:00,188.36,188.43,188.2,188.29,14574.0,185.4071,185.476,185.2496,185.3382,14574.0
2025-01-16 13:05:00,188.35,188.94,188.29,188.83,63418.0,185.3972,185.978,185.3382,185.8697,63418.0
2025-01-16 13:10:00,188.89,189.18,188.8,189.12,12761.0,185.9287,186.2142,185.8402,186.1551,12761.0
2025-01-16 13:15:00,189.15,189.19,188.91,189.1,23993.0,186.1847,186.224,185.9484,186.1355,23993.0
2025-01-16 13:20:00,189.08,189.24,188.8,188.8,14667.0,186.1158,186.2733,185.8402,185.8402,14667.0
2025-01-16 13:25:00,188.89,189.0,188.62,188.77,11384.0,185.9287,186.037,185.663,185.8106,11384.0
2025-01-16 13:30:00,188.77,188.87,188.64,188.83,16940.0,185.8106,185.9091,185.6827,185.8697,16940.0
2025-01-16 13:35:00,188.83,188.87,188.45,188.49,16891.0,185.8697,185.9091,185.4956,185.535,16891.0
2025-01-16 13:40:00,188.49,188.81,188.31,188.54,21886.0,185.535,185.85,185.3578,185.5842,21886.0
2025-01-16 13:45:00,188.51,188.54,188.0,188.01,43850.0,185.5547,185.5842,185.0527,185.0625,43850.0
2025-01-16 13:50:00,188.01,188.45,187.81,188.39,28856.0,185.0625,185.4956,184.8657,185.4366,28856.0
2025-01-16 13:55:00,188.42,188.47,188.04,188.24,39780.0,185.4661,185.5153,185.0921,185.2889,39780.0
2025-01-16 14:00:00,188.2,188.49,187.8,187.85,57974.0,185.2496,185.535,184.8558,184.905,57974.0
2025-01-16 14:05:00,187.8,188.32,187.77,188.17,33718.0,184.8558,185.3677,184.8263,185.22,33718.0
2025-01-16 14:10:00,188.17,188.5,188.11,188.38,21475.0,185.22,185.5449,185.161,185.4267,21475.0
2025-01-16 14:15:00,188.38,188.53,188.23,188.29,33271.0,185.4267,185.5744,185.2791,185.3382,33271.0
2025-01-16 14:20:00,188.29,188.4,188.01,188.03,20273.0,185.3382,185.4464,185.0625,185.0822,20273.0
2025-01-16 14:25:00,188.05,188.28,188.03,188.21,20106.0,185.1019,185.3283,185.0822,185.2594,20106.0
2025-01-16 14:30:00,188.15,188.28,188.03,188.14,17784.0,185.2003,185.3283,185.0822,185.1905,17784.0
2025-01-16 14:35:00,188.1,188.4,188.04,188.3,24058.0,185.1511,185.4464,185.0921,185.348,24058.0
2025-01-16 14:40:00,188.3,188.43,187.93,187.94,30586.0,185.348,185.476,184.9838,184.9936,30586.0
2025-01-16 14:45:00,187.95,188.19,187.95,188.1,33587.0,185.0035,185.2397,185.0035,185.1511,33587.0
2025-01-16 14:50:00,188.1,188.3,188.0,188.24,33043.0,185.1511,185.348,185.0527,185.2889,33043.0
2025-01-16 14:55:00,188.24,188.58,188.22,188.39,46773.0,185.2889,185.6236,185.2692,185.4366,46773.0
2025-01-16 15:00:00,188.39,188.39,188.08,188.38,36867.0,185.4366,185.4366,185.1314,185.4267,36867.0
2025-01-16 15:05:00,188.42,189.04,188.38,188.84,60386.0,185.4661,186.0764,185.4267,185.8795,60386.0
2025-01-16 15:10:00,188.84,189.03,188.77,189.01,29888.0,185.8795,186.0666,185.8106,186.0469,29888.0
2025-01-16 15:15:00,188.97,189.04,188.46,188.6,33536.0,186.0075,186.0764,185.5055,185.6433,33536.0
2025-01-16 15:20:00,188.6,188.6,188.26,188.26,19954.0,185.6433,185.6433,185.3086,185.3086,19954.0
2025-01-16 15:25:00,188.29,188.56,188.16,188.45,29754.0,185.3382,185.6039,185.2102,185.4956,29754.0
2025-01-16 15:30:00,188.42,188.59,188.07,188.07,52494.0,185.4661,185.6334,185.1216,185.1216,52494.0
2025-01-16 15:35:00,188.06,188.15,187.84,187.97,51282.0,185.1118,185.2003,184.8952,185.0232,51282.0
2025-01-16 15:40:00,187.97,188.76,187.91,188.74,50885.0,185.0232,185.8008,184.9641,185.7811,50885.0
2025-01-16 15:45:00,188.73,188.73,188.21,188.46,63830.0,185.7713,185.7713,185.2594,185.5055,63830.0
2025-01-16 15:50:00,188.41,188.63,187.84,187.84,146361.0,185.4563,185.6728,184.8952,184.8952,146361.0
2025-01-16 15:55:00,187.86,187.87,187.31,187.4,415181.0,184.9149,184.9247,184.3735,184.4621,415181.0
2025-01-17 09:30:00,191.46,192.54,190.02,191.23,780459.0,188.4585,189.5215,187.041,188.2321,780459.0
2025-01-17 09:35:00,191.23,192.31,190.78,191.48,93960.0,188.2321,189.2951,187.7891,188.4781,93960.0
2025-01-17 09:40:00,191.5,192.43,191.5,192.0,54207.0,188.4978,189.4132,188.4978,188.99,54207.0
2025-01-17 09:45:00,192.0,192.08,191.78,192.0,35720.0,188.99,189.0687,188.7734,188.99,35720.0
2025-01-17 09:50:00,192.0,192.0,191.47,191.51,19396.0,188.99,188.99,188.4683,188.5077,19396.0
2025-01-17 09:55:00,191.37,191.46,190.8,190.91,14498.0,188.3699,188.4585,187.8088,187.9171,14498.0
2025-01-17 10:00:00,190.91,191.28,190.71,190.94,24541.0,187.9171,188.2813,187.7202,187.9466,24541.0
2025-01-17 10:05:00,191.01,191.35,191.0,191.16,21689.0,188.0155,188.3502,188.0057,188.1632,21689.0
2025-01-17 10:10:00,191.13,191.47,191.05,191.44,39093.0,188.1336,188.4683,188.0549,188.4388,39093.0
2025-01-17 10:15:00,191.48,191.51,191.05,191.05,26424.0,188.4781,188.5077,188.0549,188.0549,26424.0
2025-01-17 10:20:00,191.06,191.12,190.76,190.79,42095.0,188.0647,188.1238,187.7694,187.799,42095.0
2025-01-17 10:25:00,190.79,190.79,190.31,190.78,16585.0,187.799,187.799,187.3265,187.7891,16585.0
2025-01-17 10:30:00,190.81,190.94,190.71,190.76,18795.0,187.8186,187.9466,187.7202,187.7694,18795.0
2025-01-17 10:35:00,190.77,190.83,190.37,190.53,18881.0,187.7793,187.8383,187.3855,187.543,18881.0
2025-01-17 10:40:00,190.46,190.68,190.22,190.37,16740.0,187.4741,187.6907,187.2379,187.3855,16740.0
2025-01-17 10:45:00,190.42,190.74,190.42,190.71,12834.0,187.4348,187.7497,187.4348,187.7202,12834.0
2025-01-17 10:50:00,190.75,190.8,190.55,190.74,13120.0,187.7596,187.8088,187.5627,187.7497,13120.0
2025-01-17 10:55:00,190.7,191.25,190.63,191.11,29074.0,187.7104,188.2517,187.6415,188.1139,29074.0
2025-01-17 11:00:00,191.22,191.46,191.04,191.32,14112.0,188.2222,188.4585,188.045,188.3206,14112.0
2025-01-17 11:05:00,191.24,191.48,191.19,191.48,8541.0,188.2419,188.4781,188.1927,188.4781,8541.0
2025-01-17 11:10:00,191.45,191.45,191.21,191.38,15693.0,188.4486,188.4486,188.2124,188.3797,15693.0
2025-01-17 11:15:00,191.41,191.41,190.92,191.11,25231.0,188.4092,188.4092,187.9269,188.1139,25231.0
2025-01-17 11:20:00,191.09,191.47,191.03,191.36,13630.0,188.0943,188.4683,188.0352,188.36,13630.0
2025-01-17 11:25:00,191.37,191.45,191.05,191.36,23570.0,188.3699,188.4486,188.0549,188.36,23570.0
2025-01-17 11:30:00,191.42,191.44,190.89,191.01,10750.0,188.4191,188.4388,187.8974,188.0155,10750.0
2025-01-17 11:35:00,191.05,191.12,190.86,191.02,18065.0,188.0549,188.1238,187.8679,188.0254,18065.0
2025-01-17 11:40:00,191.06,191.12,190.82,190.92,16119.0,188.0647,188.1238,187.8285,187.9269,16119.0
2025-01-17 11:45:00,190.91,190.95,190.59,190.6,24043.0,187.9171,187.9565,187.6021,187.6119,24043.0
2025-01-17 11:50:00,190.6,190.86,190.59,190.7,11674.0,187.6119,187.8679,187.6021,187.7104,11674.0
2025-01-17 11:55:00,190.66,190.73,190.57,190.61,11953.0,187.671,187.7399,187.5824,187.6218,11953.0
2025-01-17 12:00:00,190.59,190.86,190.54,190.72,26404.0,187.6021,187.8679,187.5529,187.7301,26404.0
2025-01-17 12:05:00,190.73,190.9,190.66,190.86,12961.0,187.7399,187.9072,187.671,187.8679,12961.0
2025-01-17 12:10:00,190.88,191.15,190.87,191.09,25267.0,187.8875,188.1533,187.8777,188.0943,25267.0
2025-01-17 12:15:00,191.15,191.15,190.9,190.93,25696.0,188.1533,188.1533,187.9072,187.9368,25696.0
2025-01-17 12:20:00,190.98,190.98,190.73,190.94,17915.0,187.986,187.986,187.7399,187.9466,17915.0
2025-01-17 12:25:00,191.0,191.13,190.82,191.1,20074.0,188.0057,188.1336,187.8285,188.1041,20074.0
2025-01-17 12:30:00,191.18,191.29,191.11,191.11,10894.0,188.1828,188.2911,188.1139,188.1139,10894.0
2025-01-17 12:35:00,191.1,191.19,190.96,191.18,24666.0,188.1041,188.1927,187.9663,188.1828,24666.0
2025-01-17 12:40:00,191.15,191.18,191.01,191.01,11940.0,188.1533,188.1828,188.0155,188.0155,11940.0
2025-01-17 12:45:00,191.03,191.1,190.97,191.04,3860.0,188.0352,188.1041,187.9761,188.045,3860.0
2025-01-17 12:50:00,191.03,191.31,191.02,191.2,7418.0,188.0352,188.3108,188.0254,188.2025,7418.0
2025-01-17 12:55:00,191.21,191.3,191.04,191.13,5706.0,188.2124,188.301,188.045,188.1336,5706.0
2025-01-17 13:00:00,191.13,191.29,190.96,191.07,17989.0,188.1336,188.2911,187.9663,188.0746,17989.0
2025-01-17 13:05:00,191.06,191.32,191.03,191.3,11604.0,188.0647,188.3206,188.0352,188.301,11604.0
2025-01-17 13:10:00,191.38,191.42,191.08,191.17,11010.0,188.3797,188.4191,188.0844,188.173,11010.0
2025-01-17 13:15:00,191.17,191.22,191.1,191.16,4585.0,188.173,188.2222,188.1041,188.1632,4585.0
2025-01-17 13:20:00,191.2,191.39,191.2,191.24,6969.0,188.2025,188.3896,188.2025,188.2419,6969.0
2025-01-17 13:25:00,191.23,191.26,191.06,191.11,4833.0,188.2321,188.2616,188.0647,188.1139,4833.0
2025-01-17 13:30:00,191.1,191.3,191.06,191.06,5710.0,188.1041,188.301,188.0647,188.0647,5710.0
2025-01-17 13:35:00,191.04,191.2,190.98,191.13,9268.0,188.045,188.2025,187.986,188.1336,9268.0
2025-01-17 13:40:00,191.12,191.18,190.98,191.06,9128.0,188.1238,188.1828,187.986,188.0647,9128.0
2025-01-17 13:45:00,191.11,191.25,191.07,191.11,10718.0,188.1139,188.2517,188.0746,188.1139,10718.0
2025-01-17 13:50:00,191.12,191.21,191.01,191.1,8356.0,188.1238,188.2124,188.0155,188.1041,8356.0
2025-01-17 13:55:00,191.03,191.17,191.01,191.15,7440.0,188.0352,188.173,188.0155,188.1533,7440.0
2025-01-17 14:00:00,191.19,191.23,191.06,191.21,5080.0,188.1927,188.2321,188.0647,188.2124,5080.0
2025-01-17 14:05:00,191.21,191.33,191.18,191.28,9645.0,188.2124,188.3305,188.1828,188.2813,9645.0
2025-01-17 14:10:00,191.29,191.49,191.27,191.48,38198.0,188.2911,188.488,188.2714,188.4781,38198.0
2025-01-17 14:15:00,191.48,191.6,191.38,191.54,66335.0,188.4781,188.5963,188.3797,188.5372,66335.0
2025-01-17 14:20:00,191.54,191.91,191.5,191.91,18058.0,188.5372,188.9014,188.4978,188.9014,18058.0
2025-01-17 14:25:00,191.86,191.93,191.79,191.83,10941.0,188.8522,188.9211,188.7833,188.8227,10941.0
2025-01-17 14:30:00,191.8,191.84,191.69,191.84,16087.0,188.7931,188.8325,188.6848,188.8325,16087.0
2025-01-17 14:35:00,191.84,192.1,191.74,191.97,23211.0,188.8325,189.0884,188.7341,188.9605,23211.0
2025-01-17 14:40:00,191.96,191.96,191.72,191.79,14156.0,188.9506,188.9506,188.7144,188.7833,14156.0
2025-01-17 14:45:00,191.79,191.86,191.53,191.53,14560.0,188.7833,188.8522,188.5274,188.5274,14560.0
2025-01-17 14:50:00,191.53,191.56,191.41,191.42,17659.0,188.5274,188.5569,188.4092,188.4191,17659.0
2025-01-17 14:55:00,191.42,191.7,191.28,191.67,18210.0,188.4191,188.6947,188.2813,188.6652,18210.0
2025-01-17 15:00:00,191.65,191.83,191.5,191.71,31176.0,188.6455,188.8227,188.4978,188.7045,31176.0
2025-01-17 15:05:00,191.7,192.0,191.51,192.0,58839.0,188.6947,188.99,188.5077,188.99,58839.0
2025-01-17 15:10:00,191.99,192.32,191.99,192.27,38736.0,188.9801,189.305,188.9801,189.2558,38736.0
2025-01-17 15:15:00,192.27,192.64,192.19,192.61,43758.0,189.2558,189.62,189.177,189.5904,43758.0
2025-01-17 15:20:00,192.64,192.85,192.58,192.64,50660.0,189.62,189.8267,189.5609,189.62,50660.0
2025-01-17 15:25:00,192.64,192.76,192.54,192.66,63352.0,189.62,189.7381,189.5215,189.6396,63352.0
2025-01-17 15:30:00,192.64,192.74,192.59,192.73,39891.0,189.62,189.7184,189.5707,189.7085,39891.0
2025-01-17 15:35:00,192.69,192.74,192.59,192.61,43108.0,189.6692,189.7184,189.5707,189.5904,43108.0
2025-01-17 15:40:00,192.62,192.62,192.43,192.57,43230.0,189.6003,189.6003,189.4132,189.5511,43230.0
2025-01-17 15:45:00,192.56,192.73,192.55,192.6,46927.0,189.5412,189.7085,189.5314,189.5806,46927.0
2025-01-17 15:50:00,192.58,192.93,192.37,192.75,92837.0,189.5609,189.9054,189.3542,189.7282,92837.0
2025-01-17 15:55:00,192.71,192.91,192.33,192.39,189956.0,189.6889,189.8857,189.3148,189.3739,189956.0
2025-01-21 09:30:00,191.67,193.3,191.6,192.22,147966.0,188.6652,190.2696,188.5963,189.2065,147966.0
2025-01-21 09:35:00,192.22,193.17,192.22,192.7,40777.0,189.2065,190.1416,189.2065,189.679,40777.0
2025-01-21 09:40:00,192.7,193.93,192.67,193.74,44352.0,189.679,190.8897,189.6495,190.7027,44352.0
2025-01-21 09:45:00,193.82,194.65,193.58,193.7,58034.0,190.7815,191.5984,190.5452,190.6633,58034.0
2025-01-21 09:50:00,193.74,193.89,192.76,192.81,78606.0,190.7027,190.8504,189.7381,189.7873,78606.0
2025-01-21 09:55:00,192.81,193.18,192.58,192.98,54221.0,189.7873,190.1515,189.5609,189.9546,54221.0
2025-01-21 10:00:00,193.08,193.21,192.52,192.78,44749.0,190.0531,190.181,189.5018,189.7578,44749.0
2025-01-21 10:05:00,192.78,193.18,192.62,193.09,21781.0,189.7578,190.1515,189.6003,190.0629,21781.0
2025-01-21 10:10:00,193.09,193.3,192.64,192.93,28113.0,190.0629,190.2696,189.62,189.9054,28113.0
2025-01-21 10:15:00,192.99,193.86,192.99,193.71,27431.0,189.9645,190.8208,189.9645,190.6732,27431.0
2025-01-21 10:20:00,193.71,193.85,193.55,193.65,30869.0,190.6732,190.811,190.5157,190.6141,30869.0
2025-01-21 10:25:00,193.57,193.84,193.4,193.74,22102.0,190.5354,190.8011,190.368,190.7027,22102.0
2025-01-21 10:30:00,193.71,193.81,193.35,193.55,27255.0,190.6732,190.7716,190.3188,190.5157,27255.0
2025-01-21 10:35:00,193.56,193.59,193.23,193.56,11357.0,190.5255,190.5551,190.2007,190.5255,11357.0
2025-01-21 10:40:00,193.6,193.61,193.11,193.12,15436.0,190.5649,190.5747,190.0826,190.0924,15436.0
2025-01-21 10:45:00,193.17,193.23,192.69,192.7,14962.0,190.1416,190.2007,189.6692,189.679,14962.0
2025-01-21 10:50:00,192.72,192.72,192.4,192.61,16536.0,189.6987,189.6987,189.3837,189.5904,16536.0
2025-01-21 10:55:00,192.6,192.89,192.58,192.78,15119.0,189.5806,189.866,189.5609,189.7578,15119.0
2025-01-21 11:00:00,192.75,193.32,192.48,193.32,23503.0,189.7282,190.2893,189.4625,190.2893,23503.0
2025-01-21 11:05:00,193.31,193.9,193.31,193.63,24217.0,190.2795,190.8602,190.2795,190.5944,24217.0
2025-01-21 11:10:00,193.63,194.18,193.56,194.15,14802.0,190.5944,191.1358,190.5255,191.1063,14802.0
2025-01-21 11:15:00,194.18,194.4,194.09,194.28,10367.0,191.1358,191.3524,191.0472,191.2342,10367.0
2025-01-21 11:20:00,194.25,194.79,194.12,194.79,25837.0,191.2047,191.7363,191.0768,191.7363,25837.0
2025-01-21 11:25:00,194.74,194.86,194.65,194.75,25398.0,191.687,191.8052,191.5984,191.6969,25398.0
2025-01-21 11:30:00,194.76,195.08,194.67,194.74,33217.0,191.7067,192.0217,191.6181,191.687,33217.0
2025-01-21 11:35:00,194.74,194.91,194.59,194.63,9501.0,191.687,191.8544,191.5394,191.5788,9501.0
2025-01-21 11:40:00,194.63,194.74,194.37,194.4,23474.0,191.5788,191.687,191.3228,191.3524,23474.0
2025-01-21 11:45:00,194.43,194.53,194.33,194.41,12943.0,191.3819,191.4803,191.2835,191.3622,12943.0
2025-01-21 11:50:00,194.35,194.82,194.34,194.56,14746.0,191.3031,191.7658,191.2933,191.5099,14746.0
2025-01-21 11:55:00,194.61,195.01,194.56,194.81,47762.0,191.5591,191.9528,191.5099,191.7559,47762.0
2025-01-21 12:00:00,194.81,195.15,194.78,195.11,11039.0,191.7559,192.0906,191.7264,192.0512,11039.0
2025-01-21 12:05:00,195.11,195.25,194.99,195.25,23551.0,192.0512,192.189,191.9331,192.189,23551.0
2025-01-21 12:10:00,195.28,195.41,195.22,195.36,17466.0,192.2186,192.3465,192.1595,192.2973,17466.0
2025-01-21 12:15:00,195.38,195.74,195.2,195.69,49637.0,192.317,192.6714,192.1398,192.6221,49637.0
2025-01-21 12:20:00,195.63,196.23,195.63,196.2,63394.0,192.5631,193.1537,192.5631,193.1241,63394.0
2025-01-21 12:25:00,196.21,196.46,196.08,196.33,30753.0,193.134,193.3801,193.006,193.2521,30753.0
2025-01-21 12:30:00,196.33,196.35,196.07,196.07,35420.0,193.2521,193.2718,192.9962,192.9962,35420.0
2025-01-21 12:35:00,196.05,196.14,195.87,196.01,42506.0,192.9765,193.0651,192.7993,192.9371,42506.0
2025-01-21 12:40:00,196.05,196.25,195.84,196.23,37305.0,192.9765,193.1734,192.7698,193.1537,37305.0
2025-01-21 12:45:00,196.21,196.29,195.98,196.02,30216.0,193.134,193.2127,192.9076,192.947,30216.0
2025-01-21 12:50:00,196.03,196.3,195.99,196.23,20866.0,192.9568,193.2226,192.9174,193.1537,20866.0
2025-01-21 12:55:00,196.23,196.3,196.0,196.21,19687.0,193.1537,193.2226,192.9273,193.134,19687.0
2025-01-21 13:00:00,196.21,196.28,196.09,196.2,37809.0,193.134,193.2029,193.0159,193.1241,37809.0
2025-01-21 13:05:00,196.25,196.4,196.0,196.32,17045.0,193.1734,193.321,192.9273,193.2423,17045.0
2025-01-21 13:10:00,196.32,196.39,196.01,196.09,21429.0,193.2423,193.3112,192.9371,193.0159,21429.0
2025-01-21 13:15:00,196.1,196.48,196.08,196.15,22010.0,193.0257,193.3998,193.006,193.0749,22010.0
2025-01-21 13:20:00,196.16,196.4,196.1,196.24,46415.0,193.0848,193.321,193.0257,193.1635,46415.0
2025-01-21 13:25:00,196.24,196.24,196.0,196.18,13282.0,193.1635,193.1635,192.9273,193.1045,13282.0
2025-01-21 13:30:00,196.07,196.27,196.02,196.15,12764.0,192.9962,193.193,192.947,193.0749,12764.0
2025-01-21 13:35:00,196.2,196.2,195.87,196.0,27690.0,193.1241,193.1241,192.7993,192.9273,27690.0
2025-01-21 13:40:00,195.97,195.99,195.62,195.78,18026.0,192.8978,192.9174,192.5532,192.7107,18026.0
2025-01-21 13:45:00,195.81,195.85,195.64,195.69,16351.0,192.7403,192.7796,192.5729,192.6221,16351.0
2025-01-21 13:50:00,195.69,195.85,195.66,195.68,13049.0,192.6221,192.7796,192.5926,192.6123,13049.0
2025-01-21 13:55:00,195.68,196.1,195.66,196.1,31863.0,192.6123,193.0257,192.5926,193.0257,31863.0
2025-01-21 14:00:00,196.06,196.3,195.93,196.3,41322.0,192.9863,193.2226,192.8584,193.2226,41322.0
2025-01-21 14:05:00,196.3,196.47,196.26,196.44,28563.0,193.2226,193.3899,193.1832,193.3604,28563.0
2025-01-21 14:10:00,196.4,196.5,196.29,196.34,12967.0,193.321,193.4194,193.2127,193.262,12967.0
2025-01-21 14:15:00,196.33,196.33,196.01,196.09,25883.0,193.2521,193.2521,192.9371,193.0159,25883.0
2025-01-21 14:20:00,196.01,196.21,195.88,196.04,13618.0,192.9371,193.134,192.8092,192.9667,13618.0
2025-01-21 14:25:00,196.06,196.46,196.03,196.41,26313.0,192.9863,193.3801,192.9568,193.3309,26313.0
2025-01-21 14:30:00,196.41,196.41,196.22,196.22,15904.0,193.3309,193.3309,193.1438,193.1438,15904.0
2025-01-21 14:35:00,196.26,196.38,196.13,196.25,14545.0,193.1832,193.3013,193.0552,193.1734,14545.0
2025-01-21 14:40:00,196.25,196.3,196.05,196.22,8938.0,193.1734,193.2226,192.9765,193.1438,8938.0
2025-01-21 14:45:00,196.23,196.23,196.13,196.17,8667.0,193.1537,193.1537,193.0552,193.0946,8667.0
2025-01-21 14:50:00,196.15,196.2,195.91,196.02,12363.0,193.0749,193.1241,192.8387,192.947,12363.0
2025-01-21 14:55:00,196.03,196.25,195.99,196.12,15258.0,192.9568,193.1734,192.9174,193.0454,15258.0
2025-01-21 15:00:00,196.16,196.18,195.99,196.0,10921.0,193.0848,193.1045,192.9174,192.9273,10921.0
2025-01-21 15:05:00,196.0,196.14,195.91,196.11,17806.0,192.9273,193.0651,192.8387,193.0356,17806.0
2025-01-21 15:10:00,196.09,196.21,196.06,196.17,16047.0,193.0159,193.134,192.9863,193.0946,16047.0
2025-01-21 15:15:00,196.19,196.28,196.06,196.18,18995.0,193.1143,193.2029,192.9863,193.1045,18995.0
2025-01-21 15:20:00,196.14,196.39,196.12,196.26,34125.0,193.0651,193.3112,193.0454,193.1832,34125.0
2025-01-21 15:25:00,196.29,196.47,196.28,196.44,25876.0,193.2127,193.3899,193.2029,193.3604,25876.0
2025-01-21 15:30:00,196.45,196.47,196.16,196.23,33621.0,193.3702,193.3899,193.0848,193.1537,33621.0
2025-01-21 15:35:00,196.23,196.23,195.8,195.91,26172.0,193.1537,193.1537,192.7304,192.8387,26172.0
2025-01-21 15:40:00,195.97,196.18,195.84,195.91,50020.0,192.8978,193.1045,192.7698,192.8387,50020.0
2025-01-21 15:45:00,195.92,196.03,195.66,195.83,64224.0,192.8485,192.9568,192.5926,192.7599,64224.0
2025-01-21 15:50:00,195.83,196.35,195.83,196.19,97414.0,192.7599,193.2718,192.7599,193.1143,97414.0
2025-01-21 15:55:00,196.11,196.11,195.09,195.23,239412.0,193.0356,193.0356,192.0315,192.1694,239412.0
2025-01-22 09:30:00,195.67,198.0,195.3,197.71,157611.0,192.6025,194.8959,192.2383,194.6105,157611.0
2025-01-22 09:35:00,197.71,197.71,196.98,197.33,32266.0,194.6105,194.6105,193.8919,194.2364,32266.0
2025-01-22 09:40:00,197.33,198.11,196.98,198.02,70664.0,194.2364,195.0042,193.8919,194.9156,70664.0
2025-01-22 09:45:00,198.02,198.2,197.33,197.69,73514.0,194.9156,195.0928,194.2364,194.5908,73514.0
2025-01-22 09:50:00,197.73,198.31,197.66,198.3,77816.0,194.6302,195.2011,194.5613,195.1912,77816.0
2025-01-22 09:55:00,198.34,198.68,198.05,198.21,58662.0,195.2306,195.5653,194.9451,195.1026,58662.0
2025-01-22 10:00:00,198.24,198.32,197.85,198.18,35062.0,195.1322,195.2109,194.7483,195.0731,35062.0
2025-01-22 10:05:00,198.23,198.27,197.82,198.17,40098.0,195.1223,195.1617,194.7187,195.0633,40098.0
2025-01-22 10:10:00,198.23,198.66,198.13,198.17,84883.0,195.1223,195.5456,195.0239,195.0633,84883.0
2025-01-22 10:15:00,198.17,198.45,198.13,198.19,42039.0,195.0633,195.3389,195.0239,195.0829,42039.0
2025-01-22 10:20:00,198.22,198.22,197.79,197.98,28659.0,195.1125,195.1125,194.6892,194.8762,28659.0
2025-01-22 10:25:00,197.99,198.36,197.96,198.03,52264.0,194.8861,195.2503,194.8566,194.9255,52264.0
2025-01-22 10:30:00,198.03,198.14,197.3,197.39,31354.0,194.9255,195.0337,194.2069,194.2955,31354.0
2025-01-22 10:35:00,197.39,197.94,197.38,197.94,16164.0,194.2955,194.8369,194.2856,194.8369,16164.0
2025-01-22 10:40:00,198.01,198.09,197.56,197.89,13460.0,194.9058,194.9845,194.4628,194.7877,13460.0
2025-01-22 10:45:00,197.83,197.85,197.58,197.72,33436.0,194.7286,194.7483,194.4825,194.6203,33436.0
2025-01-22 10:50:00,197.77,197.85,197.61,197.77,25093.0,194.6695,194.7483,194.512,194.6695,25093.0
2025-01-22 10:55:00,197.78,197.79,196.96,196.98,24313.0,194.6794,194.6892,193.8722,193.8919,24313.0
2025-01-22 11:00:00,196.98,197.01,196.88,196.99,27299.0,193.8919,193.9214,193.7935,193.9018,27299.0
2025-01-22 11:05:00,196.97,197.75,196.95,197.43,91827.0,193.8821,194.6498,193.8624,194.3349,91827.0
2025-01-22 11:10:00,197.44,197.67,197.27,197.52,65069.0,194.3447,194.5711,194.1774,194.4235,65069.0
2025-01-22 11:15:00,197.51,197.82,197.35,197.71,19388.0,194.4136,194.7187,194.2561,194.6105,19388.0
2025-01-22 11:20:00,197.68,197.73,197.49,197.69,13032.0,194.5809,194.6302,194.3939,194.5908,13032.0
2025-01-22 11:25:00,197.69,197.81,197.49,197.7,15514.0,194.5908,194.7089,194.3939,194.6006,15514.0
2025-01-22 11:30:00,197.71,197.84,197.49,197.53,11241.0,194.6105,194.7384,194.3939,194.4333,11241.0
2025-01-22 11:35:00,197.53,197.77,197.49,197.77,9610.0,194.4333,194.6695,194.3939,194.6695,9610.0
2025-01-22 11:40:00,197.72,197.88,197.51,197.6,24539.0,194.6203,194.7778,194.4136,194.5022,24539.0
2025-01-22 11:45:00,197.6,197.73,197.55,197.56,16810.0,194.5022,194.6302,194.453,194.4628,16810.0
2025-01-22 11:50:00,197.56,197.78,197.56,197.71,36070.0,194.4628,194.6794,194.4628,194.6105,36070.0
2025-01-22 11:55:00,197.72,197.96,197.71,197.82,14834.0,194.6203,194.8566,194.6105,194.7187,14834.0
2025-01-22 12:00:00,197.81,197.96,197.74,197.93,9925.0,194.7089,194.8566,194.64,194.827,9925.0
2025-01-22 12:05:00,197.93,198.15,197.92,198.08,12620.0,194.827,195.0436,194.8172,194.9747,12620.0
2025-01-22 12:10:00,198.12,198.16,197.67,197.76,16652.0,195.014,195.0534,194.5711,194.6597,16652.0
2025-01-22 12:15:00,197.71,198.06,197.71,198.04,19217.0,194.6105,194.955,194.6105,194.9353,19217.0
2025-01-22 12:20:00,198.04,198.05,197.77,197.78,16962.0,194.9353,194.9451,194.6695,194.6794,16962.0
2025-01-22 12:25:00,197.78,197.89,197.55,197.56,70739.0,194.6794,194.7877,194.453,194.4628,70739.0
2025-01-22 12:30:00,197.56,197.99,197.55,197.85,28191.0,194.4628,194.8861,194.453,194.7483,28191.0
2025-01-22 12:35:00,197.85,197.9,197.23,197.28,74634.0,194.7483,194.7975,194.138,194.1872,74634.0
2025-01-22 12:40:00,197.23,197.23,196.84,196.88,11469.0,194.138,194.138,193.7541,193.7935,11469.0
2025-01-22 12:45:00,196.92,197.14,196.92,197.11,10910.0,193.8329,194.0494,193.8329,194.0199,10910.0
2025-01-22 12:50:00,197.09,197.18,196.9,197.1,15468.0,194.0002,194.0888,193.8132,194.01,15468.0
2025-01-22 12:55:00,197.08,197.08,196.51,196.53,39820.0,193.9903,193.9903,193.4293,193.449,39820.0
2025-01-22 13:00:00,196.59,196.75,196.36,196.4,32390.0,193.508,193.6655,193.2816,193.321,32390.0
2025-01-22 13:05:00,196.38,196.55,196.14,196.55,46231.0,193.3013,193.4687,193.0651,193.4687,46231.0
2025-01-22 13:10:00,196.5,196.52,196.3,196.33,17926.0,193.4194,193.4391,193.2226,193.2521,17926.0
2025-01-22 13:15:00,196.37,196.54,196.23,196.53,45822.0,193.2915,193.4588,193.1537,193.449,45822.0
2025-01-22 13:20:00,196.51,197.02,196.5,196.8,25153.0,193.4293,193.9313,193.4194,193.7147,25153.0
2025-01-22 13:25:00,196.8,196.83,196.2,196.24,23381.0,193.7147,193.7443,193.1241,193.1635,23381.0
2025-01-22 13:30:00,196.25,196.6,196.23,196.55,31037.0,193.1734,193.5179,193.1537,193.4687,31037.0
2025-01-22 13:35:00,196.55,197.02,196.55,196.93,26549.0,193.4687,193.9313,193.4687,193.8427,26549.0
2025-01-22 13:40:00,197.0,197.08,196.96,196.96,15951.0,193.9116,193.9903,193.8722,193.8722,15951.0
2025-01-22 13:45:00,197.0,197.18,197.0,197.02,22609.0,193.9116,194.0888,193.9116,193.9313,22609.0
2025-01-22 13:50:00,197.06,197.18,197.01,197.08,11814.0,193.9707,194.0888,193.9214,193.9903,11814.0
2025-01-22 13:55:00,197.08,197.27,197.05,197.18,14026.0,193.9903,194.1774,193.9608,194.0888,14026.0
2025-01-22 14:00:00,197.17,197.2,196.91,196.93,11138.0,194.0789,194.1085,193.823,193.8427,11138.0
2025-01-22 14:05:00,196.93,196.93,196.81,196.84,8757.0,193.8427,193.8427,193.7246,193.7541,8757.0
2025-01-22 14:10:00,196.84,196.84,196.62,196.69,20784.0,193.7541,193.7541,193.5376,193.6065,20784.0
2025-01-22 14:15:00,196.66,196.69,196.36,196.54,44810.0,193.5769,193.6065,193.2816,193.4588,44810.0
2025-01-22 14:20:00,196.58,196.69,196.54,196.61,20882.0,193.4982,193.6065,193.4588,193.5277,20882.0
2025-01-22 14:25:00,196.55,196.58,196.3,196.42,23684.0,193.4687,193.4982,193.2226,193.3407,23684.0
2025-01-22 14:30:00,196.42,196.42,196.15,196.23,19204.0,193.3407,193.3407,193.0749,193.1537,19204.0
2025-01-22 14:35:00,196.25,196.61,196.14,196.52,31515.0,193.1734,193.5277,193.0651,193.4391,31515.0
2025-01-22 14:40:00,196.52,196.52,196.19,196.38,21135.0,193.4391,193.4391,193.1143,193.3013,21135.0
2025-01-22 14:45:00,196.38,196.5,196.31,196.38,20344.0,193.3013,193.4194,193.2324,193.3013,20344.0
2025-01-22 14:50:00,196.42,196.88,196.42,196.85,23900.0,193.3407,193.7935,193.3407,193.764,23900.0
2025-01-22 14:55:00,196.88,197.01,196.84,196.88,19198.0,193.7935,193.9214,193.7541,193.7935,19198.0
2025-01-22 15:00:00,196.88,196.89,196.65,196.76,36897.0,193.7935,193.8033,193.5671,193.6754,36897.0
2025-01-22 15:05:00,196.72,196.73,196.47,196.65,15775.0,193.636,193.6458,193.3899,193.5671,15775.0
2025-01-22 15:10:00,196.66,196.96,196.64,196.86,27430.0,193.5769,193.8722,193.5572,193.7738,27430.0
2025-01-22 15:15:00,196.85,196.99,196.77,196.94,64667.0,193.764,193.9018,193.6852,193.8525,64667.0
2025-01-22 15:20:00,196.94,197.11,196.82,197.11,26019.0,193.8525,194.0199,193.7344,194.0199,26019.0
2025-01-22 15:25:00,197.09,197.22,197.08,197.14,55727.0,194.0002,194.1282,193.9903,194.0494,55727.0
2025-01-22 15:30:00,197.11,197.13,196.85,196.99,58979.0,194.0199,194.0396,193.764,193.9018,58979.0
2025-01-22 15:35:00,197.08,197.34,197.08,197.34,37810.0,193.9903,194.2463,193.9903,194.2463,37810.0
2025-01-22 15:40:00,197.34,197.42,197.13,197.37,59448.0,194.2463,194.325,194.0396,194.2758,59448.0
2025-01-22 15:45:00,197.44,197.58,197.35,197.56,76022.0,194.3447,194.4825,194.2561,194.4628,76022.0
2025-01-22 15:50:00,197.55,197.8,197.32,197.47,103746.0,194.453,194.6991,194.2266,194.3742,103746.0
2025-01-22 15:55:00,197.53,197.53,196.94,197.01,119092.0,194.4333,194.4333,193.8525,193.9214,119092.0
2025-01-23 09:30:00,194.82,196.58,193.81,196.58,164232.0,191.7658,193.4982,190.7716,193.4982,164232.0
2025-01-23 09:35:00,196.45,196.45,195.25,195.34,71839.0,193.3702,193.3702,192.189,192.2776,71839.0
2025-01-23 09:40:00,195.34,196.61,195.12,196.61,55900.0,192.2776,193.5277,192.0611,193.5277,55900.0
2025-01-23 09:45:00,196.55,196.61,196.04,196.48,72254.0,193.4687,193.5277,192.9667,193.3998,72254.0
2025-01-23 09:50:00,196.43,197.0,196.13,196.71,47695.0,193.3505,193.9116,193.0552,193.6262,47695.0
2025-01-23 09:55:00,196.77,196.82,196.35,196.63,37323.0,193.6852,193.7344,193.2718,193.5474,37323.0
2025-01-23 10:00:00,196.58,196.73,196.23,196.49,52525.0,193.4982,193.6458,193.1537,193.4096,52525.0
2025-01-23 10:05:00,196.54,196.71,196.13,196.65,65551.0,193.4588,193.6262,193.0552,193.5671,65551.0
2025-01-23 10:10:00,196.65,196.73,196.34,196.39,41087.0,193.5671,193.6458,193.262,193.3112,41087.0
2025-01-23 10:15:00,196.39,196.72,196.23,196.6,27921.0,193.3112,193.636,193.1537,193.5179,27921.0
2025-01-23 10:20:00,196.6,196.72,196.23,196.36,37309.0,193.5179,193.636,193.1537,193.2816,37309.0
2025-01-23 10:25:00,196.37,196.49,196.23,196.3,46328.0,193.2915,193.4096,193.1537,193.2226,46328.0
2025-01-23 10:30:00,196.3,196.47,195.64,195.78,91826.0,193.2226,193.3899,192.5729,192.7107,91826.0
2025-01-23 10:35:00,195.77,195.88,195.2,195.33,91399.0,192.7009,192.8092,192.1398,192.2678,91399.0
2025-01-23 10:40:00,195.21,195.74,195.21,195.73,49293.0,192.1497,192.6714,192.1497,192.6615,49293.0
2025-01-23 10:45:00,195.69,196.0,195.59,195.91,27401.0,192.6221,192.9273,192.5237,192.8387,27401.0
2025-01-23 10:50:00,195.94,196.37,195.86,196.01,83425.0,192.8682,193.2915,192.7895,192.9371,83425.0
2025-01-23 10:55:00,196.06,196.11,195.51,195.66,72829.0,192.9863,193.0356,192.445,192.5926,72829.0
2025-01-23 11:00:00,195.67,196.39,195.53,196.36,50410.0,192.6025,193.3112,192.4646,193.2816,50410.0
2025-01-23 11:05:00,196.32,196.73,196.05,196.46,36069.0,193.2423,193.6458,192.9765,193.3801,36069.0
2025-01-23 11:10:00,196.52,196.84,196.17,196.48,27852.0,193.4391,193.7541,193.0946,193.3998,27852.0
2025-01-23 11:15:00,196.48,196.81,196.3,196.68,39580.0,193.3998,193.7246,193.2226,193.5966,39580.0
2025-01-23 11:20:00,196.71,196.82,196.44,196.81,36147.0,193.6262,193.7344,193.3604,193.7246,36147.0
2025-01-23 11:25:00,196.77,196.98,196.53,196.94,31261.0,193.6852,193.8919,193.449,193.8525,31261.0
2025-01-23 11:30:00,196.91,197.23,196.84,197.14,33668.0,193.823,194.138,193.7541,194.0494,33668.0
2025-01-23 11:35:00,197.14,197.21,196.65,196.65,20483.0,194.0494,194.1183,193.5671,193.5671,20483.0
2025-01-23 11:40:00,196.71,196.97,196.49,196.78,32257.0,193.6262,193.8821,193.4096,193.6951,32257.0
2025-01-23 11:45:00,196.79,197.65,196.79,197.64,133305.0,193.7049,194.5514,193.7049,194.5416,133305.0
2025-01-23 11:50:00,197.58,198.0,197.58,197.93,111741.0,194.4825,194.8959,194.4825,194.827,111741.0
2025-01-23 11:55:00,197.96,198.5,197.84,198.5,101684.0,194.8566,195.3881,194.7384,195.3881,101684.0
2025-01-23 12:00:00,198.5,198.81,198.43,198.49,53249.0,195.3881,195.6932,195.3192,195.3782,53249.0
2025-01-23 12:05:00,198.51,198.73,198.44,198.55,32162.0,195.3979,195.6145,195.329,195.4373,32162.0
2025-01-23 12:10:00,198.6,198.73,198.48,198.7,37791.0,195.4865,195.6145,195.3684,195.585,37791.0
2025-01-23 12:15:00,198.72,198.98,198.62,198.95,62079.0,195.6046,195.8606,195.5062,195.831,62079.0
2025-01-23 12:20:00,198.95,199.0,198.67,198.81,47049.0,195.831,195.8802,195.5554,195.6932,47049.0
2025-01-23 12:25:00,198.79,198.92,198.61,198.61,51412.0,195.6735,195.8015,195.4964,195.4964,51412.0
2025-01-23 12:30:00,198.62,198.76,198.32,198.38,28031.0,195.5062,195.644,195.2109,195.27,28031.0
2025-01-23 12:35:00,198.37,198.72,198.27,198.54,29668.0,195.2601,195.6046,195.1617,195.4275,29668.0
2025-01-23 12:40:00,198.54,198.73,198.47,198.5,29248.0,195.4275,195.6145,195.3586,195.3881,29248.0
2025-01-23 12:45:00,198.5,198.73,198.45,198.5,21197.0,195.3881,195.6145,195.3389,195.3881,21197.0
2025-01-23 12:50:00,198.5,198.67,198.5,198.5,51614.0,195.3881,195.5554,195.3881,195.3881,51614.0
2025-01-23 12:55:00,198.49,198.7,198.46,198.64,21522.0,195.3782,195.585,195.3487,195.5259,21522.0
2025-01-23 13:00:00,198.65,198.78,198.63,198.68,14998.0,195.5357,195.6637,195.5161,195.5653,14998.0
2025-01-23 13:05:00,198.68,199.07,198.65,199.0,46765.0,195.5653,195.9492,195.5357,195.8802,46765.0
2025-01-23 13:10:00,199.0,199.05,198.84,199.02,26718.0,195.8802,195.9295,195.7228,195.8999,26718.0
2025-01-23 13:15:00,199.03,199.23,198.92,199.17,35558.0,195.9098,196.1066,195.8015,196.0476,35558.0
2025-01-23 13:20:00,199.19,199.35,199.08,199.33,53684.0,196.0673,196.2248,195.959,196.2051,53684.0
2025-01-23 13:25:00,199.39,199.5,199.17,199.18,67631.0,196.2641,196.3724,196.0476,196.0574,67631.0
2025-01-23 13:30:00,199.18,199.46,199.07,199.46,57272.0,196.0574,196.333,195.9492,196.333,57272.0
2025-01-23 13:35:00,199.44,199.62,199.38,199.42,39879.0,196.3134,196.4905,196.2543,196.2937,39879.0
2025-01-23 13:40:00,199.42,199.43,199.26,199.37,19871.0,196.2937,196.3035,196.1362,196.2444,19871.0
2025-01-23 13:45:00,199.35,199.45,199.12,199.17,26967.0,196.2248,196.3232,195.9984,196.0476,26967.0
2025-01-23 13:50:00,199.16,199.18,198.91,198.99,46950.0,196.0377,196.0574,195.7917,195.8704,46950.0
2025-01-23 13:55:00,199.03,199.26,199.0,199.15,34719.0,195.9098,196.1362,195.8802,196.0279,34719.0
2025-01-23 14:00:00,199.14,199.49,198.96,199.42,54401.0,196.0181,196.3626,195.8409,196.2937,54401.0
2025-01-23 14:05:00,199.42,199.67,199.29,199.57,55074.0,196.2937,196.5397,196.1657,196.4413,55074.0
2025-01-23 14:10:00,199.57,199.62,199.45,199.58,31438.0,196.4413,196.4905,196.3232,196.4512,31438.0
2025-01-23 14:15:00,199.61,199.64,199.44,199.58,36164.0,196.4807,196.5102,196.3134,196.4512,36164.0
2025-01-23 14:20:00,199.58,199.64,199.09,199.25,140938.0,196.4512,196.5102,195.9688,196.1263,140938.0
2025-01-23 14:25:00,199.23,199.4,199.12,199.31,72721.0,196.1066,196.274,195.9984,196.1854,72721.0
2025-01-23 14:30:00,199.33,199.65,198.78,198.86,179947.0,196.2051,196.5201,195.6637,195.7424,179947.0
2025-01-23 14:35:00,198.84,199.3,198.7,199.23,66165.0,195.7228,196.1755,195.585,196.1066,66165.0
2025-01-23 14:40:00,199.25,199.82,199.1,199.7,54784.0,196.1263,196.6874,195.9787,196.5693,54784.0
2025-01-23 14:45:00,199.67,199.71,199.26,199.4,87900.0,196.5397,196.5791,196.1362,196.274,87900.0
2025-01-23 14:50:00,199.41,199.52,199.19,199.19,34175.0,196.2838,196.3921,196.0673,196.0673,34175.0
2025-01-23 14:55:00,199.28,199.39,199.2,199.25,48593.0,196.1559,196.2641,196.0771,196.1263,48593.0
2025-01-23 15:00:00,199.25,199.39,199.22,199.32,21688.0,196.1263,196.2641,196.0968,196.1952,21688.0
2025-01-23 15:05:00,199.35,199.43,199.22,199.35,37315.0,196.2248,196.3035,196.0968,196.2248,37315.0
2025-01-23 15:10:00,199.35,199.66,199.26,199.63,93716.0,196.2248,196.5299,196.1362,196.5004,93716.0
2025-01-23 15:15:00,199.64,199.88,199.58,199.88,129487.0,196.5102,196.7465,196.4512,196.7465,129487.0
2025-01-23 15:20:00,199.83,199.89,199.63,199.87,64272.0,196.6972,196.7563,196.5004,196.7366,64272.0
2025-01-23 15:25:00,199.88,199.88,199.34,199.5,82816.0,196.7465,196.7465,196.2149,196.3724,82816.0
2025-01-23 15:30:00,199.46,199.61,199.02,199.1,78485.0,196.333,196.4807,195.8999,195.9787,78485.0
2025-01-23 15:35:00,199.14,199.73,199.12,199.63,67932.0,196.0181,196.5988,195.9984,196.5004,67932.0
2025-01-23 15:40:00,199.61,199.69,199.32,199.38,69574.0,196.4807,196.5594,196.1952,196.2543,69574.0
2025-01-23 15:45:00,199.38,199.51,198.88,199.0,145077.0,196.2543,196.3823,195.7621,195.8802,145077.0
2025-01-23 15:50:00,198.95,200.0,198.79,199.95,287518.0,195.831,196.8646,195.6735,196.8154,287518.0
2025-01-23 15:55:00,199.98,200.64,199.98,200.6,620443.0,196.8449,197.4945,196.8449,197.4552,620443.0
2025-01-24 09:30:00,190.0,191.42,186.98,188.94,874196.0,187.0213,188.4191,184.0487,185.978,874196.0
2025-01-24 09:35:00,188.93,189.06,186.74,187.81,422240.0,185.9681,186.0961,183.8125,184.8657,422240.0
2025-01-24 09:40:00,187.81,189.19,187.39,188.35,249131.0,184.8657,186.224,184.4523,185.3972,249131.0
2025-01-24 09:45:00,188.36,189.86,187.76,189.46,271420.0,185.4071,186.8835,184.8165,186.4898,271420.0
2025-01-24 09:50:00,189.46,189.74,188.74,189.68,182547.0,186.4898,186.7654,185.7811,186.7064,182547.0
2025-01-24 09:55:00,189.75,189.87,188.7,188.83,238218.0,186.7753,186.8934,185.7417,185.8697,238218.0
2025-01-24 10:00:00,188.94,189.05,187.95,188.31,262620.0,185.978,186.0862,185.0035,185.3578,262620.0
2025-01-24 10:05:00,188.32,189.62,188.17,189.49,226463.0,185.3677,186.6473,185.22,186.5193,226463.0
2025-01-24 10:10:00,189.46,190.86,189.45,190.73,238864.0,186.4898,187.8679,186.48,187.7399,238864.0
2025-01-24 10:15:00,190.73,191.24,189.7,191.06,230108.0,187.7399,188.2419,186.726,188.0647,230108.0
2025-01-24 10:20:00,191.04,191.5,190.32,190.5,175780.0,188.045,188.4978,187.3363,187.5135,175780.0
2025-01-24 10:25:00,190.48,190.74,189.91,190.34,99522.0,187.4938,187.7497,186.9328,187.356,99522.0
2025-01-24 10:30:00,190.23,190.43,189.59,189.73,91601.0,187.2477,187.4446,186.6178,186.7556,91601.0
2025-01-24 10:35:00,189.86,189.95,189.02,189.36,93639.0,186.8835,186.9721,186.0567,186.3914,93639.0
2025-01-24 10:40:00,189.32,189.77,189.24,189.36,82551.0,186.352,186.7949,186.2733,186.3914,82551.0
2025-01-24 10:45:00,189.34,189.92,188.81,188.9,121825.0,186.3717,186.9426,185.85,185.9386,121825.0
2025-01-24 10:50:00,188.92,189.17,188.48,188.63,107597.0,185.9583,186.2044,185.5252,185.6728,107597.0
2025-01-24 10:55:00,188.68,188.72,188.14,188.19,93683.0,185.722,185.7614,185.1905,185.2397,93683.0
2025-01-24 11:00:00,188.16,188.91,188.14,188.63,114383.0,185.2102,185.9484,185.1905,185.6728,114383.0
2025-01-24 11:05:00,188.65,189.18,188.56,188.65,94392.0,185.6925,186.2142,185.6039,185.6925,94392.0
2025-01-24 11:10:00,188.73,189.06,188.58,188.69,55193.0,185.7713,186.0961,185.6236,185.7319,55193.0
2025-01-24 11:15:00,188.62,188.69,188.18,188.25,72291.0,185.663,185.7319,185.2299,185.2988,72291.0
2025-01-24 11:20:00,188.23,188.49,188.14,188.23,55811.0,185.2791,185.535,185.1905,185.2791,55811.0
2025-01-24 11:25:00,188.24,188.63,188.01,188.12,90720.0,185.2889,185.6728,185.0625,185.1708,90720.0
2025-01-24 11:30:00,188.06,188.36,187.95,188.28,113330.0,185.1118,185.4071,185.0035,185.3283,113330.0
2025-01-24 11:35:00,188.25,188.25,187.83,187.84,91620.0,185.2988,185.2988,184.8854,184.8952,91620.0
2025-01-24 11:40:00,187.87,188.32,187.63,187.92,161354.0,184.9247,185.3677,184.6885,184.974,161354.0
2025-01-24 11:45:00,187.92,188.01,187.24,187.29,52668.0,184.974,185.0625,184.3046,184.3538,52668.0
2025-01-24 11:50:00,187.31,187.48,187.1,187.32,75974.0,184.3735,184.5409,184.1668,184.3834,75974.0
2025-01-24 11:55:00,187.33,187.7,187.12,187.3,56649.0,184.3932,184.7574,184.1865,184.3637,56649.0
2025-01-24 12:00:00,187.29,187.58,186.97,187.11,97180.0,184.3538,184.6393,184.0388,184.1767,97180.0
2025-01-24 12:05:00,187.11,187.28,187.01,187.06,50544.0,184.1767,184.344,184.0782,184.1274,50544.0
2025-01-24 12:10:00,187.11,187.28,187.02,187.11,116062.0,184.1767,184.344,184.0881,184.1767,116062.0
2025-01-24 12:15:00,187.09,187.34,186.9,187.34,85639.0,184.157,184.403,183.9699,184.403,85639.0
2025-01-24 12:20:00,187.31,187.76,187.31,187.45,78485.0,184.3735,184.8165,184.3735,184.5113,78485.0
2025-01-24 12:25:00,187.42,187.82,187.35,187.48,70102.0,184.4818,184.8755,184.4129,184.5409,70102.0
2025-01-24 12:30:00,187.53,187.69,187.48,187.55,52723.0,184.5901,184.7476,184.5409,184.6098,52723.0
2025-01-24 12:35:00,187.52,187.72,186.97,187.01,81295.0,184.5802,184.7771,184.0388,184.0782,81295.0
2025-01-24 12:40:00,186.97,186.97,186.1,186.12,110412.0,184.0388,184.0388,183.1825,183.2022,110412.0
2025-01-24 12:45:00,186.11,186.68,186.1,186.52,85459.0,183.1923,183.7534,183.1825,183.5959,85459.0
2025-01-24 12:50:00,186.5,186.98,186.25,186.87,79300.0,183.5762,184.0487,183.3301,183.9404,79300.0
2025-01-24 12:55:00,186.91,186.96,186.39,186.39,66563.0,183.9798,184.029,183.4679,183.4679,66563.0
2025-01-24 13:00:00,186.43,186.57,186.21,186.39,55039.0,183.5073,183.6451,183.2908,183.4679,55039.0
2025-01-24 13:05:00,186.34,186.46,186.19,186.45,59135.0,183.4187,183.5368,183.2711,183.527,59135.0
2025-01-24 13:10:00,186.45,186.8,186.22,186.78,88469.0,183.527,183.8715,183.3006,183.8518,88469.0
2025-01-24 13:15:00,186.79,186.93,186.56,186.8,37364.0,183.8617,183.9995,183.6353,183.8715,37364.0
2025-01-24 13:20:00,186.82,186.94,186.45,186.62,50637.0,183.8912,184.0093,183.527,183.6943,50637.0
2025-01-24 13:25:00,186.62,186.67,186.24,186.27,37870.0,183.6943,183.7435,183.3203,183.3498,37870.0
2025-01-24 13:30:00,186.27,186.43,186.02,186.07,84446.0,183.3498,183.5073,183.1037,183.153,84446.0
2025-01-24 13:35:00,186.12,186.17,185.3,185.37,138539.0,183.2022,183.2514,182.395,182.4639,138539.0
2025-01-24 13:40:00,185.38,185.64,185.03,185.58,120288.0,182.4738,182.7297,182.1293,182.6706,120288.0
2025-01-24 13:45:00,185.56,185.71,185.32,185.56,48501.0,182.651,182.7986,182.4147,182.651,48501.0
2025-01-24 13:50:00,185.56,185.74,185.4,185.67,66296.0,182.651,182.8281,182.4935,182.7592,66296.0
2025-01-24 13:55:00,185.7,185.87,185.47,185.49,72562.0,182.7888,182.9561,182.5624,182.582,72562.0
2025-01-24 14:00:00,185.49,185.66,185.27,185.47,111601.0,182.582,182.7494,182.3655,182.5624,111601.0
2025-01-24 14:05:00,185.49,185.74,185.43,185.68,52494.0,182.582,182.8281,182.523,182.7691,52494.0
2025-01-24 14:10:00,185.66,186.0,185.61,185.99,69822.0,182.7494,183.0841,182.7002,183.0742,69822.0
2025-01-24 14:15:00,185.93,186.11,185.72,185.91,66769.0,183.0151,183.1923,182.8084,182.9955,66769.0
2025-01-24 14:20:00,185.91,186.01,185.71,185.75,55821.0,182.9955,183.0939,182.7986,182.838,55821.0
2025-01-24 14:25:00,185.75,185.94,185.7,185.85,52685.0,182.838,183.025,182.7888,182.9364,52685.0
2025-01-24 14:30:00,185.85,186.25,185.73,186.22,69835.0,182.9364,183.3301,182.8183,183.3006,69835.0
2025-01-24 14:35:00,186.22,186.58,186.15,186.5,94188.0,183.3006,183.655,183.2317,183.5762,94188.0
2025-01-24 14:40:00,186.58,186.97,186.48,186.91,73393.0,183.655,184.0388,183.5565,183.9798,73393.0
2025-01-24 14:45:00,186.94,187.15,186.89,187.15,67739.0,184.0093,184.216,183.9601,184.216,67739.0
2025-01-24 14:50:00,187.11,187.65,187.1,187.65,94973.0,184.1767,184.7082,184.1668,184.7082,94973.0
2025-01-24 14:55:00,187.62,187.67,187.25,187.42,74706.0,184.6787,184.7279,184.3145,184.4818,74706.0
2025-01-24 15:00:00,187.38,188.4,187.18,188.4,144875.0,184.4424,185.4464,184.2456,185.4464,144875.0
2025-01-24 15:05:00,188.39,188.4,187.58,187.7,108698.0,185.4366,185.4464,184.6393,184.7574,108698.0
2025-01-24 15:10:00,187.56,187.9,187.41,187.59,46670.0,184.6196,184.9543,184.4719,184.6491,46670.0
2025-01-24 15:15:00,187.59,187.6,186.87,186.89,47653.0,184.6491,184.659,183.9404,183.9601,47653.0
2025-01-24 15:20:00,186.89,186.98,186.55,186.56,50839.0,183.9601,184.0487,183.6254,183.6353,50839.0
2025-01-24 15:25:00,186.56,186.64,186.2,186.37,118312.0,183.6353,183.714,183.2809,183.4483,118312.0
2025-01-24 15:30:00,186.34,186.57,186.02,186.24,44497.0,183.4187,183.6451,183.1037,183.3203,44497.0
2025-01-24 15:35:00,186.24,186.35,186.0,186.15,72351.0,183.3203,183.4286,183.0841,183.2317,72351.0
2025-01-24 15:40:00,186.15,186.37,186.03,186.33,49748.0,183.2317,183.4483,183.1136,183.4089,49748.0
2025-01-24 15:45:00,186.28,186.69,186.27,186.36,87101.0,183.3597,183.7632,183.3498,183.4384,87101.0
2025-01-24 15:50:00,186.39,186.88,186.36,186.71,165550.0,183.4679,183.9503,183.4384,183.7829,165550.0
2025-01-24 15:55:00,186.64,186.64,185.36,185.58,552674.0,183.714,183.714,182.4541,182.6706,552674.0
2025-01-27 09:30:00,185.75,186.95,184.0,184.54,457236.0,182.838,184.0192,181.1154,181.6469,457236.0
2025-01-27 09:35:00,184.61,185.05,183.85,183.99,206996.0,181.7158,182.1489,180.9678,181.1056,206996.0
2025-01-27 09:40:00,183.9,186.09,183.7,186.09,219837.0,181.017,183.1726,180.8201,183.1726,219837.0
2025-01-27 09:45:00,186.23,187.14,186.12,186.15,150924.0,183.3104,184.2062,183.2022,183.2317,150924.0
2025-01-27 09:50:00,186.1,186.21,185.45,185.91,212291.0,183.1825,183.2908,182.5427,182.9955,212291.0
2025-01-27 09:55:00,185.92,186.21,185.1,185.39,125757.0,183.0053,183.2908,182.1982,182.4836,125757.0
2025-01-27 10:00:00,185.54,185.74,185.04,185.31,158216.0,182.6313,182.8281,182.1391,182.4049,158216.0
2025-01-27 10:05:00,185.32,186.39,185.3,186.02,167859.0,182.4147,183.4679,182.395,183.1037,167859.0
2025-01-27 10:10:00,186.06,186.5,185.62,186.02,209048.0,183.1431,183.5762,182.71,183.1037,209048.0
2025-01-27 10:15:00,185.96,186.71,185.89,186.69,113097.0,183.0447,183.7829,182.9758,183.7632,113097.0
2025-01-27 10:20:00,186.59,187.12,186.3,187.05,108796.0,183.6648,184.1865,183.3793,184.1176,108796.0
2025-01-27 10:25:00,187.02,188.07,186.76,187.73,76294.0,184.0881,185.1216,183.8321,184.7869,76294.0
2025-01-27 10:30:00,187.77,188.93,187.67,188.62,157919.0,184.8263,185.9681,184.7279,185.663,157919.0
2025-01-27 10:35:00,188.59,188.65,188.05,188.33,53065.0,185.6334,185.6925,185.1019,185.3775,53065.0
2025-01-27 10:40:00,188.42,188.62,187.93,187.99,72065.0,185.4661,185.663,184.9838,185.0429,72065.0
2025-01-27 10:45:00,187.91,187.94,187.06,187.17,28750.0,184.9641,184.9936,184.1274,184.2357,28750.0
2025-01-27 10:50:00,187.28,187.7,187.02,187.63,55089.0,184.344,184.7574,184.0881,184.6885,55089.0
2025-01-27 10:55:00,187.56,188.11,187.32,187.99,67821.0,184.6196,185.161,184.3834,185.0429,67821.0
2025-01-27 11:00:00,187.98,188.4,187.92,188.3,41984.0,185.033,185.4464,184.974,185.348,41984.0
2025-01-27 11:05:00,188.31,189.44,188.19,188.89,134376.0,185.3578,186.4701,185.2397,185.9287,134376.0
2025-01-27 11:10:00,188.95,189.05,188.52,188.75,67555.0,185.9878,186.0862,185.5645,185.7909,67555.0
2025-01-27 11:15:00,188.65,190.02,188.56,189.68,137028.0,185.6925,187.041,185.6039,186.7064,137028.0
2025-01-27 11:20:00,189.72,190.09,189.65,189.93,60823.0,186.7457,187.1099,186.6768,186.9524,60823.0
2025-01-27 11:25:00,189.93,190.01,189.09,189.46,67044.0,186.9524,187.0312,186.1256,186.4898,67044.0
2025-01-27 11:30:00,189.47,190.06,189.37,189.68,54994.0,186.4997,187.0804,186.4012,186.7064,54994.0
2025-01-27 11:35:00,189.76,189.85,189.12,189.12,56815.0,186.7851,186.8737,186.1551,186.1551,56815.0
2025-01-27 11:40:00,189.13,189.3,188.83,189.28,51676.0,186.165,186.3323,185.8697,186.3126,51676.0
2025-01-27 11:45:00,189.28,189.51,188.45,188.61,66535.0,186.3126,186.539,185.4956,185.6531,66535.0
2025-01-27 11:50:00,188.66,189.02,188.51,189.0,70873.0,185.7024,186.0567,185.5547,186.037,70873.0
2025-01-27 11:55:00,189.01,189.06,188.44,188.84,80547.0,186.0469,186.0961,185.4858,185.8795,80547.0
2025-01-27 12:00:00,188.86,189.1,188.15,188.38,73215.0,185.8992,186.1355,185.2003,185.4267,73215.0
2025-01-27 12:05:00,188.47,188.85,187.69,187.75,66634.0,185.5153,185.8894,184.7476,184.8066,66634.0
2025-01-27 12:10:00,187.69,187.91,187.32,187.33,27304.0,184.7476,184.9641,184.3834,184.3932,27304.0
2025-01-27 12:15:00,187.27,187.94,187.27,187.41,31582.0,184.3341,184.9936,184.3341,184.4719,31582.0
2025-01-27 12:20:00,187.43,187.85,187.36,187.41,41866.0,184.4916,184.905,184.4227,184.4719,41866.0
2025-01-27 12:25:00,187.32,188.12,187.32,188.12,61804.0,184.3834,185.1708,184.3834,185.1708,61804.0
2025-01-27 12:30:00,188.12,188.32,187.95,188.22,18438.0,185.1708,185.3677,185.0035,185.2692,18438.0
2025-01-27 12:35:00,188.18,188.24,187.85,187.96,102888.0,185.2299,185.2889,184.905,185.0133,102888.0
2025-01-27 12:40:00,187.93,188.1,187.6,187.77,97510.0,184.9838,185.1511,184.659,184.8263,97510.0
2025-01-27 12:45:00,187.77,187.77,186.89,186.93,66116.0,184.8263,184.8263,183.9601,183.9995,66116.0
2025-01-27 12:50:00,186.94,187.12,186.88,187.02,34754.0,184.0093,184.1865,183.9503,184.0881,34754.0
2025-01-27 12:55:00,187.08,187.09,186.31,186.37,34541.0,184.1471,184.157,183.3892,183.4483,34541.0
2025-01-27 13:00:00,186.45,187.18,186.45,186.94,33416.0,183.527,184.2456,183.527,184.0093,33416.0
2025-01-27 13:05:00,186.99,187.41,186.93,187.26,39243.0,184.0585,184.4719,183.9995,184.3243,39243.0
2025-01-27 13:10:00,187.3,187.7,187.29,187.39,37288.0,184.3637,184.7574,184.3538,184.4523,37288.0
2025-01-27 13:15:00,187.41,187.69,187.18,187.44,34307.0,184.4719,184.7476,184.2456,184.5015,34307.0
2025-01-27 13:20:00,187.42,187.87,187.42,187.7,27638.0,184.4818,184.9247,184.4818,184.7574,27638.0
2025-01-27 13:25:00,187.69,187.93,187.5,187.91,30308.0,184.7476,184.9838,184.5605,184.9641,30308.0
2025-01-27 13:30:00,187.88,188.12,187.67,187.96,37232.0,184.9346,185.1708,184.7279,185.0133,37232.0
2025-01-27 13:35:00,188.03,188.44,187.94,187.95,34293.0,185.0822,185.4858,184.9936,185.0035,34293.0
2025-01-27 13:40:00,187.95,188.02,187.66,187.78,42552.0,185.0035,185.0724,184.718,184.8361,42552.0
2025-01-27 13:45:00,187.83,187.84,187.13,187.2,34304.0,184.8854,184.8952,184.1963,184.2652,34304.0
2025-01-27 13:50:00,187.2,187.31,186.94,186.94,27454.0,184.2652,184.3735,184.0093,184.0093,27454.0
2025-01-27 13:55:00,186.93,187.26,186.89,187.12,33594.0,183.9995,184.3243,183.9601,184.1865,33594.0
2025-01-27 14:00:00,187.15,187.48,186.95,187.07,36177.0,184.216,184.5409,184.0192,184.1373,36177.0
2025-01-27 14:05:00,187.13,187.13,186.62,186.68,52472.0,184.1963,184.1963,183.6943,183.7534,52472.0
2025-01-27 14:10:00,186.7,186.96,186.57,186.73,44135.0,183.7731,184.029,183.6451,183.8026,44135.0
2025-01-27 14:15:00,186.76,186.93,186.69,186.71,38333.0,183.8321,183.9995,183.7632,183.7829,38333.0
2025-01-27 14:20:00,186.71,186.91,186.5,186.75,48446.0,183.7829,183.9798,183.5762,183.8223,48446.0
2025-01-27 14:25:00,186.75,187.23,186.74,187.06,50174.0,183.8223,184.2948,183.8125,184.1274,50174.0
2025-01-27 14:30:00,187.06,187.06,186.64,186.93,27527.0,184.1274,184.1274,183.714,183.9995,27527.0
2025-01-27 14:35:00,187.03,187.05,186.63,186.82,28368.0,184.0979,184.1176,183.7042,183.8912,28368.0
2025-01-27 14:40:00,186.75,186.87,186.5,186.75,30242.0,183.8223,183.9404,183.5762,183.8223,30242.0
2025-01-27 14:45:00,186.75,186.75,186.21,186.31,120979.0,183.8223,183.8223,183.2908,183.3892,120979.0
2025-01-27 14:50:00,186.31,186.52,186.16,186.28,39183.0,183.3892,183.5959,183.2415,183.3597,39183.0
2025-01-27 14:55:00,186.26,186.7,186.17,186.58,46029.0,183.34,183.7731,183.2514,183.655,46029.0
2025-01-27 15:00:00,186.57,187.22,186.57,187.06,26001.0,183.6451,184.2849,183.6451,184.1274,26001.0
2025-01-27 15:05:00,187.01,187.15,186.64,187.02,48960.0,184.0782,184.216,183.714,184.0881,48960.0
2025-01-27 15:10:00,186.99,187.33,186.84,186.84,67314.0,184.0585,184.3932,183.9109,183.9109,67314.0
2025-01-27 15:15:00,186.87,186.99,186.72,186.81,59189.0,183.9404,184.0585,183.7928,183.8814,59189.0
2025-01-27 15:20:00,186.8,187.01,186.58,186.96,69805.0,183.8715,184.0782,183.655,184.029,69805.0
2025-01-27 15:25:00,186.94,186.95,186.3,186.44,112366.0,184.0093,184.0192,183.3793,183.5172,112366.0
2025-01-27 15:30:00,186.45,186.95,186.42,186.63,107406.0,183.527,184.0192,183.4975,183.7042,107406.0
2025-01-27 15:35:00,186.65,186.89,186.49,186.8,67198.0,183.7239,183.9601,183.5664,183.8715,67198.0
2025-01-27 15:40:00,186.83,186.99,186.57,186.95,74051.0,183.901,184.0585,183.6451,184.0192,74051.0
2025-01-27 15:45:00,186.94,187.33,186.94,187.14,91993.0,184.0093,184.3932,184.0093,184.2062,91993.0
2025-01-27 15:50:00,187.14,187.14,186.1,186.39,220339.0,184.2062,184.2062,183.1825,183.4679,220339.0
2025-01-27 15:55:00,186.42,187.14,186.02,187.14,561073.0,183.4975,184.2062,183.1037,184.2062,561073.0
2025-01-28 09:30:00,185.53,185.65,183.8,184.42,221207.0,182.6214,182.7395,180.9185,181.5288,221207.0
2025-01-28 09:35:00,184.25,184.64,183.3,183.76,72770.0,181.3615,181.7454,180.4264,180.8792,72770.0
2025-01-28 09:40:00,183.75,184.1,182.64,182.72,101253.0,180.8693,181.2138,179.7767,179.8555,101253.0
2025-01-28 09:45:00,182.77,183.08,182.41,182.47,114350.0,179.9047,180.2098,179.5503,179.6094,114350.0
2025-01-28 09:50:00,182.53,183.22,182.27,183.14,68525.0,179.6685,180.3476,179.4125,180.2689,68525.0
2025-01-28 09:55:00,183.22,183.23,182.22,182.65,37575.0,180.3476,180.3575,179.3633,179.7866,37575.0
2025-01-28 10:00:00,182.67,184.07,182.55,183.8,63610.0,179.8063,181.1843,179.6881,180.9185,63610.0
2025-01-28 10:05:00,183.67,183.83,183.2,183.81,33721.0,180.7906,180.9481,180.3279,180.9284,33721.0
2025-01-28 10:10:00,183.86,184.4,183.81,184.25,111523.0,180.9776,181.5091,180.9284,181.3615,111523.0
2025-01-28 10:15:00,184.27,184.32,183.6,184.25,23706.0,181.3812,181.4304,180.7217,181.3615,23706.0
2025-01-28 10:20:00,184.19,184.34,183.93,184.25,26502.0,181.3024,181.4501,181.0465,181.3615,26502.0
2025-01-28 10:25:00,184.31,184.4,184.05,184.15,22670.0,181.4205,181.5091,181.1646,181.2631,22670.0
2025-01-28 10:30:00,184.22,184.22,182.76,182.84,40905.0,181.332,181.332,179.8948,179.9736,40905.0
2025-01-28 10:35:00,182.77,182.95,182.54,182.8,56091.0,179.9047,180.0819,179.6783,179.9342,56091.0
2025-01-28 10:40:00,182.78,182.8,181.81,181.87,66340.0,179.9145,179.9342,178.9597,179.0188,66340.0
2025-01-28 10:45:00,181.89,182.16,181.53,182.0,69781.0,179.0385,179.3043,178.6841,179.1468,69781.0
2025-01-28 10:50:00,181.97,182.1,181.68,181.8,31510.0,179.1172,179.2452,178.8318,178.9499,31510.0
2025-01-28 10:55:00,181.83,182.06,181.59,182.0,40075.0,178.9794,179.2058,178.7432,179.1468,40075.0
2025-01-28 11:00:00,181.96,182.11,181.51,181.83,28685.0,179.1074,179.255,178.6644,178.9794,28685.0
2025-01-28 11:05:00,181.83,182.16,181.63,181.66,40523.0,178.9794,179.3043,178.7826,178.8121,40523.0
2025-01-28 11:10:00,181.69,182.0,181.59,181.94,64779.0,178.8416,179.1468,178.7432,179.0877,64779.0
2025-01-28 11:15:00,181.91,182.06,181.54,181.61,37990.0,179.0582,179.2058,178.694,178.7629,37990.0
2025-01-28 11:20:00,181.59,181.6,181.11,181.39,54921.0,178.7432,178.753,178.2707,178.5463,54921.0
2025-01-28 11:25:00,181.35,181.44,181.07,181.12,31040.0,178.507,178.5955,178.2313,178.2806,31040.0
2025-01-28 11:30:00,181.12,181.28,180.94,181.08,54395.0,178.2806,178.438,178.1034,178.2412,54395.0
2025-01-28 11:35:00,180.99,181.22,180.92,181.1,32772.0,178.1526,178.379,178.0837,178.2609,32772.0
2025-01-28 11:40:00,181.08,181.21,180.69,181.03,54654.0,178.2412,178.3691,177.8573,178.192,54654.0
2025-01-28 11:45:00,181.09,181.22,180.8,181.04,53547.0,178.251,178.379,177.9656,178.2018,53547.0
2025-01-28 11:50:00,181.05,181.05,180.45,180.5,39785.0,178.2117,178.2117,177.6211,177.6703,39785.0
2025-01-28 11:55:00,180.51,180.83,180.4,180.47,76141.0,177.6801,177.9951,177.5718,177.6407,76141.0
2025-01-28 12:00:00,180.5,180.83,180.39,180.83,105470.0,177.6703,177.9951,177.562,177.9951,105470.0
2025-01-28 12:05:00,180.86,181.16,180.8,180.92,47643.0,178.0246,178.3199,177.9656,178.0837,47643.0
2025-01-28 12:10:00,180.95,181.29,180.88,181.0,70889.0,178.1132,178.4479,178.0443,178.1624,70889.0
2025-01-28 12:15:00,180.98,181.43,180.93,181.2,38078.0,178.1428,178.5857,178.0935,178.3593,38078.0
2025-01-28 12:20:00,181.16,181.27,180.94,181.21,47538.0,178.3199,178.4282,178.1034,178.3691,47538.0
2025-01-28 12:25:00,181.21,181.49,181.11,181.24,16961.0,178.3691,178.6448,178.2707,178.3987,16961.0
2025-01-28 12:30:00,181.31,181.33,180.89,181.0,21561.0,178.4676,178.4873,178.0542,178.1624,21561.0
2025-01-28 12:35:00,180.95,181.09,180.87,180.9,39564.0,178.1132,178.251,178.0345,178.064,39564.0
2025-01-28 12:40:00,180.91,180.95,180.64,180.77,34448.0,178.0738,178.1132,177.8081,177.936,34448.0
2025-01-28 12:45:00,180.77,181.19,180.76,181.12,20358.0,177.936,178.3495,177.9262,178.2806,20358.0
2025-01-28 12:50:00,181.11,181.17,180.93,180.95,42945.0,178.2707,178.3298,178.0935,178.1132,42945.0
2025-01-28 12:55:00,180.95,181.14,180.89,181.11,24058.0,178.1132,178.3002,178.0542,178.2707,24058.0
2025-01-28 13:00:00,181.2,181.29,181.13,181.18,25378.0,178.3593,178.4479,178.2904,178.3396,25378.0
2025-01-28 13:05:00,181.19,181.26,180.96,180.99,31806.0,178.3495,178.4184,178.1231,178.1526,31806.0
2025-01-28 13:10:00,181.03,181.34,180.97,181.3,65266.0,178.192,178.4971,178.1329,178.4577,65266.0
2025-01-28 13:15:00,181.31,181.37,181.23,181.29,28144.0,178.4676,178.5266,178.3888,178.4479,28144.0
2025-01-28 13:20:00,181.3,181.39,181.12,181.13,20055.0,178.4577,178.5463,178.2806,178.2904,20055.0
2025-01-28 13:25:00,181.16,181.28,181.04,181.2,41429.0,178.3199,178.438,178.2018,178.3593,41429.0
2025-01-28 13:30:00,181.19,181.26,181.13,181.25,35767.0,178.3495,178.4184,178.2904,178.4085,35767.0
2025-01-28 13:35:00,181.25,181.32,180.81,180.85,23312.0,178.4085,178.4774,177.9754,178.0148,23312.0
2025-01-28 13:40:00,180.81,180.93,180.66,180.67,23320.0,177.9754,178.0935,177.8278,177.8376,23320.0
2025-01-28 13:45:00,180.62,180.8,180.61,180.69,28178.0,177.7884,177.9656,177.7786,177.8573,28178.0
2025-01-28 13:50:00,180.77,180.81,180.66,180.79,32616.0,177.936,177.9754,177.8278,177.9557,32616.0
2025-01-28 13:55:00,180.7,180.78,180.64,180.69,11437.0,177.8671,177.9459,177.8081,177.8573,11437.0
2025-01-28 14:00:00,180.65,180.86,180.62,180.65,18906.0,177.8179,178.0246,177.7884,177.8179,18906.0
2025-01-28 14:05:00,180.65,180.66,180.45,180.5,42016.0,177.8179,177.8278,177.6211,177.6703,42016.0
2025-01-28 14:10:00,180.47,180.84,180.39,180.69,181206.0,177.6407,178.0049,177.562,177.8573,181206.0
2025-01-28 14:15:00,180.69,180.87,180.63,180.73,43999.0,177.8573,178.0345,177.7982,177.8967,43999.0
2025-01-28 14:20:00,180.72,180.83,180.57,180.68,36011.0,177.8868,177.9951,177.7392,177.8475,36011.0
2025-01-28 14:25:00,180.68,180.71,180.48,180.53,25942.0,177.8475,177.877,177.6506,177.6998,25942.0
2025-01-28 14:30:00,180.53,180.6,180.34,180.6,31683.0,177.6998,177.7687,177.5128,177.7687,31683.0
2025-01-28 14:35:00,180.66,180.85,180.58,180.81,27748.0,177.8278,178.0148,177.749,177.9754,27748.0
2025-01-28 14:40:00,180.84,181.16,180.77,181.16,33012.0,178.0049,178.3199,177.936,178.3199,33012.0
2025-01-28 14:45:00,181.17,181.31,180.99,180.99,43024.0,178.3298,178.4676,178.1526,178.1526,43024.0
2025-01-28 14:50:00,181.01,181.38,180.94,181.36,79710.0,178.1723,178.5365,178.1034,178.5168,79710.0
2025-01-28 14:55:00,181.32,181.46,181.27,181.31,40065.0,178.4774,178.6152,178.4282,178.4676,40065.0
2025-01-28 15:00:00,181.31,181.5,181.07,181.11,35833.0,178.4676,178.6546,178.2313,178.2707,35833.0
2025-01-28 15:05:00,181.12,181.53,181.06,181.53,36394.0,178.2806,178.6841,178.2215,178.6841,36394.0
2025-01-28 15:10:00,181.46,181.6,181.26,181.27,46845.0,178.6152,178.753,178.4184,178.4282,46845.0
2025-01-28 15:15:00,181.27,181.29,181.14,181.22,50700.0,178.4282,178.4479,178.3002,178.379,50700.0
2025-01-28 15:20:00,181.2,181.37,181.11,181.12,54709.0,178.3593,178.5266,178.2707,178.2806,54709.0
2025-01-28 15:25:00,181.14,181.82,181.07,181.71,80251.0,178.3002,178.9696,178.2313,178.8613,80251.0
2025-01-28 15:30:00,181.68,182.08,181.6,181.88,109565.0,178.8318,179.2255,178.753,179.0286,109565.0
2025-01-28 15:35:00,181.88,181.92,181.57,181.66,71482.0,179.0286,179.068,178.7235,178.8121,71482.0
2025-01-28 15:40:00,181.63,182.04,181.57,181.83,78423.0,178.7826,179.1861,178.7235,178.9794,78423.0
2025-01-28 15:45:00,181.83,181.9,181.14,181.24,66645.0,178.9794,179.0483,178.3002,178.3987,66645.0
2025-01-28 15:50:00,181.2,181.49,180.69,180.74,141924.0,178.3593,178.6448,177.8573,177.9065,141924.0
2025-01-28 15:55:00,180.7,180.74,180.41,180.61,344084.0,177.8671,177.9065,177.5817,177.7786,344084.0
2025-01-29 09:30:00,181.02,181.24,180.3,180.31,82536.0,178.1821,178.3987,177.4734,177.4833,82536.0
2025-01-29 09:35:00,180.36,180.71,179.85,180.66,71329.0,177.5325,177.877,177.0305,177.8278,71329.0
2025-01-29 09:40:00,180.69,180.82,180.06,180.12,37098.0,177.8573,177.9853,177.2372,177.2962,37098.0
2025-01-29 09:45:00,180.11,180.49,180.1,180.3,28638.0,177.2864,177.6604,177.2765,177.4734,28638.0
2025-01-29 09:50:00,180.31,180.75,180.31,180.64,33165.0,177.4833,177.9164,177.4833,177.8081,33165.0
2025-01-29 09:55:00,180.7,181.01,180.56,180.95,32396.0,177.8671,178.1723,177.7293,178.1132,32396.0
2025-01-29 10:00:00,180.95,181.45,180.94,181.2,66954.0,178.1132,178.6054,178.1034,178.3593,66954.0
2025-01-29 10:05:00,181.14,181.58,181.11,181.47,42939.0,178.3002,178.7333,178.2707,178.6251,42939.0
2025-01-29 10:10:00,181.48,181.55,180.95,181.21,28831.0,178.6349,178.7038,178.1132,178.3691,28831.0
2025-01-29 10:15:00,181.38,181.4,180.8,180.96,55609.0,178.5365,178.5562,177.9656,178.1231,55609.0
2025-01-29 10:20:00,180.97,181.05,180.64,180.79,34173.0,178.1329,178.2117,177.8081,177.9557,34173.0
2025-01-29 10:25:00,180.76,180.77,180.4,180.57,18726.0,177.9262,177.936,177.5718,177.7392,18726.0
2025-01-29 10:30:00,180.61,180.92,180.43,180.88,18173.0,177.7786,178.0837,177.6014,178.0443,18173.0
2025-01-29 10:35:00,180.88,181.04,180.5,180.93,34141.0,178.0443,178.2018,177.6703,178.0935,34141.0
2025-01-29 10:40:00,180.94,181.22,180.93,181.02,25437.0,178.1034,178.379,178.0935,178.1821,25437.0
2025-01-29 10:45:00,181.0,181.27,180.76,181.23,14505.0,178.1624,178.4282,177.9262,178.3888,14505.0
2025-01-29 10:50:00,181.25,181.61,181.16,181.56,23389.0,178.4085,178.7629,178.3199,178.7137,23389.0
2025-01-29 10:55:00,181.58,181.67,181.3,181.54,39615.0,178.7333,178.8219,178.4577,178.694,39615.0
2025-01-29 11:00:00,181.54,181.6,181.17,181.31,17907.0,178.694,178.753,178.3298,178.4676,17907.0
2025-01-29 11:05:00,181.31,181.31,180.81,181.14,18616.0,178.4676,178.4676,177.9754,178.3002,18616.0
2025-01-29 11:10:00,181.12,181.3,180.98,181.27,30775.0,178.2806,178.4577,178.1428,178.4282,30775.0
2025-01-29 11:15:00,181.28,181.31,180.73,180.89,16062.0,178.438,178.4676,177.8967,178.0542,16062.0
2025-01-29 11:20:00,180.83,180.83,180.58,180.77,18427.0,177.9951,177.9951,177.749,177.936,18427.0
2025-01-29 11:25:00,180.7,180.76,180.43,180.45,17180.0,177.8671,177.9262,177.6014,177.6211,17180.0
2025-01-29 11:30:00,180.45,180.73,180.4,180.63,19670.0,177.6211,177.8967,177.5718,177.7982,19670.0
2025-01-29 11:35:00,180.68,180.82,180.49,180.56,13818.0,177.8475,177.9853,177.6604,177.7293,13818.0
2025-01-29 11:40:00,180.6,180.75,180.4,180.73,12982.0,177.7687,177.9164,177.5718,177.8967,12982.0
2025-01-29 11:45:00,180.74,180.91,180.66,180.8,23988.0,177.9065,178.0738,177.8278,177.9656,23988.0
2025-01-29 11:50:00,180.81,181.14,180.79,181.03,38386.0,177.9754,178.3002,177.9557,178.192,38386.0
2025-01-29 11:55:00,181.04,181.2,180.7,180.97,34129.0,178.2018,178.3593,177.8671,178.1329,34129.0
2025-01-29 12:00:00,181.0,181.37,180.98,181.34,9131.0,178.1624,178.5266,178.1428,178.4971,9131.0
2025-01-29 12:05:00,181.38,181.44,181.1,181.12,16092.0,178.5365,178.5955,178.2609,178.2806,16092.0
2025-01-29 12:10:00,181.12,181.39,181.1,181.17,13489.0,178.2806,178.5463,178.2609,178.3298,13489.0
2025-01-29 12:15:00,181.18,181.25,181.1,181.1,12243.0,178.3396,178.4085,178.2609,178.2609,12243.0
2025-01-29 12:20:00,181.11,181.32,181.02,181.09,13407.0,178.2707,178.4774,178.1821,178.251,13407.0
2025-01-29 12:25:00,181.11,181.24,180.91,180.99,9922.0,178.2707,178.3987,178.0738,178.1526,9922.0
2025-01-29 12:30:00,181.02,181.15,181.02,181.09,5236.0,178.1821,178.3101,178.1821,178.251,5236.0
2025-01-29 12:35:00,181.07,181.17,180.91,180.91,8874.0,178.2313,178.3298,178.0738,178.0738,8874.0
2025-01-29 12:40:00,180.92,181.02,180.86,180.88,6466.0,178.0837,178.1821,178.0246,178.0443,6466.0
2025-01-29 12:45:00,180.88,180.9,180.6,180.82,14087.0,178.0443,178.064,177.7687,177.9853,14087.0
2025-01-29 12:50:00,180.83,180.94,180.77,180.83,10142.0,177.9951,178.1034,177.936,177.9951,10142.0
2025-01-29 12:55:00,180.81,180.93,180.8,180.85,5004.0,177.9754,178.0935,177.9656,178.0148,5004.0
2025-01-29 13:00:00,180.86,180.99,180.18,180.33,25170.0,178.0246,178.1526,177.3553,177.5029,25170.0
2025-01-29 13:05:00,180.33,180.75,180.26,180.64,30661.0,177.5029,177.9164,177.434,177.8081,30661.0
2025-01-29 13:10:00,180.69,180.77,180.53,180.72,15456.0,177.8573,177.936,177.6998,177.8868,15456.0
2025-01-29 13:15:00,180.71,180.89,180.7,180.89,14507.0,177.877,178.0542,177.8671,178.0542,14507.0
2025-01-29 13:20:00,180.89,180.92,180.72,180.79,14316.0,178.0542,178.0837,177.8868,177.9557,14316.0
2025-01-29 13:25:00,180.82,181.18,180.82,181.09,35749.0,177.9853,178.3396,177.9853,178.251,35749.0
2025-01-29 13:30:00,181.13,181.21,180.88,180.92,9924.0,178.2904,178.3691,178.0443,178.0837,9924.0
2025-01-29 13:35:00,180.97,181.09,180.84,180.85,7958.0,178.1329,178.251,178.0049,178.0148,7958.0
2025-01-29 13:40:00,180.9,181.03,180.85,180.92,17556.0,178.064,178.192,178.0148,178.0837,17556.0
2025-01-29 13:45:00,180.97,181.05,180.84,180.99,7567.0,178.1329,178.2117,178.0049,178.1526,7567.0
2025-01-29 13:50:00,181.05,181.08,180.83,180.89,13192.0,178.2117,178.2412,177.9951,178.0542,13192.0
2025-01-29 13:55:00,180.89,180.94,180.51,180.64,13690.0,178.0542,178.1034,177.6801,177.8081,13690.0
2025-01-29 14:00:00,180.52,180.52,179.9,180.07,26110.0,177.69,177.69,177.0797,177.247,26110.0
2025-01-29 14:05:00,180.11,180.47,180.08,180.27,15702.0,177.2864,177.6407,177.2569,177.4439,15702.0
2025-01-29 14:10:00,180.27,180.27,179.92,179.98,12012.0,177.4439,177.4439,177.0994,177.1584,12012.0
2025-01-29 14:15:00,179.98,180.02,179.71,179.8,19147.0,177.1584,177.1978,176.8927,176.9813,19147.0
2025-01-29 14:20:00,179.82,179.88,179.61,179.83,24043.0,177.0009,177.06,176.7942,177.0108,24043.0
2025-01-29 14:25:00,179.88,179.89,179.63,179.85,12117.0,177.06,177.0698,176.8139,177.0305,12117.0
2025-01-29 14:30:00,179.84,180.38,179.76,180.1,26738.0,177.0206,177.5522,176.9419,177.2765,26738.0
2025-01-29 14:35:00,180.1,180.44,179.73,180.38,45147.0,177.2765,177.6112,176.9123,177.5522,45147.0
2025-01-29 14:40:00,180.41,181.24,180.33,181.18,46269.0,177.5817,178.3987,177.5029,178.3396,46269.0
2025-01-29 14:45:00,181.24,181.24,180.67,180.78,17565.0,178.3987,178.3987,177.8376,177.9459,17565.0
2025-01-29 14:50:00,180.85,181.05,180.66,181.0,12465.0,178.0148,178.2117,177.8278,178.1624,12465.0
2025-01-29 14:55:00,181.0,181.0,180.46,180.64,22375.0,178.1624,178.1624,177.6309,177.8081,22375.0
2025-01-29 15:00:00,180.64,180.77,180.07,180.13,16973.0,177.8081,177.936,177.247,177.3061,16973.0
2025-01-29 15:05:00,180.15,180.31,180.02,180.19,24226.0,177.3258,177.4833,177.1978,177.3651,24226.0
2025-01-29 15:10:00,180.2,180.37,179.89,180.06,41402.0,177.375,177.5423,177.0698,177.2372,41402.0
2025-01-29 15:15:00,180.06,180.17,179.76,180.13,17653.0,177.2372,177.3455,176.9419,177.3061,17653.0
2025-01-29 15:20:00,180.21,180.62,180.14,180.58,25915.0,177.3848,177.7884,177.3159,177.749,25915.0
2025-01-29 15:25:00,180.56,180.7,180.46,180.55,24996.0,177.7293,177.8671,177.6309,177.7195,24996.0
2025-01-29 15:30:00,180.55,180.88,180.48,180.76,25533.0,177.7195,178.0443,177.6506,177.9262,25533.0
2025-01-29 15:35:00,180.75,180.83,180.34,180.34,24780.0,177.9164,177.9951,177.5128,177.5128,24780.0
2025-01-29 15:40:00,180.39,180.63,180.33,180.44,34183.0,177.562,177.7982,177.5029,177.6112,34183.0
2025-01-29 15:45:00,180.43,180.77,180.38,180.75,31354.0,177.6014,177.936,177.5522,177.9164,31354.0
2025-01-29 15:50:00,180.7,180.83,180.13,180.18,91986.0,177.8671,177.9951,177.3061,177.3553,91986.0
2025-01-29 15:55:00,180.23,180.45,180.01,180.27,249947.0,177.4045,177.6211,177.188,177.4439,249947.0
2025-01-30 09:30:00,180.5,182.19,180.27,181.93,99496.0,177.6703,179.3338,177.4439,179.0779,99496.0
2025-01-30 09:35:00,181.99,182.35,181.28,182.34,58360.0,179.1369,179.4913,178.438,179.4814,58360.0
2025-01-30 09:40:00,182.38,182.63,181.95,182.24,68340.0,179.5208,179.7669,179.0975,179.383,68340.0
2025-01-30 09:45:00,182.21,182.56,181.87,182.54,50065.0,179.3535,179.698,179.0188,179.6783,50065.0
2025-01-30 09:50:00,182.47,183.1,182.45,182.7,63080.0,179.6094,180.2295,179.5897,179.8358,63080.0
2025-01-30 09:55:00,182.6,183.13,182.47,183.09,59339.0,179.7374,180.259,179.6094,180.2197,59339.0
2025-01-30 10:00:00,183.06,183.11,182.48,182.72,31948.0,180.1901,180.2394,179.6192,179.8555,31948.0
2025-01-30 10:05:00,182.79,183.2,182.54,183.15,71865.0,179.9244,180.3279,179.6783,180.2787,71865.0
2025-01-30 10:10:00,183.08,183.39,182.96,183.03,27718.0,180.2098,180.515,180.0917,180.1606,27718.0
2025-01-30 10:15:00,183.04,183.42,182.89,182.95,25752.0,180.1705,180.5445,180.0228,180.0819,25752.0
2025-01-30 10:20:00,183.0,183.11,182.8,183.03,43818.0,180.1311,180.2394,179.9342,180.1606,43818.0
2025-01-30 10:25:00,183.01,183.17,182.39,182.46,51505.0,180.1409,180.2984,179.5306,179.5995,51505.0
2025-01-30 10:30:00,182.48,182.62,182.0,182.17,32758.0,179.6192,179.757,179.1468,179.3141,32758.0
2025-01-30 10:35:00,182.17,182.58,182.17,182.34,21786.0,179.3141,179.7177,179.3141,179.4814,21786.0
2025-01-30 10:40:00,182.28,182.67,182.28,182.6,19491.0,179.4224,179.8063,179.4224,179.7374,19491.0
2025-01-30 10:45:00,182.55,182.84,182.47,182.74,16683.0,179.6881,179.9736,179.6094,179.8752,16683.0
2025-01-30 10:50:00,182.74,183.05,182.6,182.93,17765.0,179.8752,180.1803,179.7374,180.0622,17765.0
2025-01-30 10:55:00,182.98,182.98,182.53,182.66,29340.0,180.1114,180.1114,179.6685,179.7964,29340.0
2025-01-30 11:00:00,182.61,182.84,182.54,182.71,33265.0,179.7472,179.9736,179.6783,179.8456,33265.0
2025-01-30 11:05:00,182.72,182.84,182.55,182.58,26759.0,179.8555,179.9736,179.6881,179.7177,26759.0
2025-01-30 11:10:00,182.58,182.81,182.56,182.63,32330.0,179.7177,179.9441,179.698,179.7669,32330.0
2025-01-30 11:15:00,182.63,182.77,182.54,182.77,54840.0,179.7669,179.9047,179.6783,179.9047,54840.0
2025-01-30 11:20:00,182.72,183.33,182.67,183.32,43195.0,179.8555,180.4559,179.8063,180.4461,43195.0
2025-01-30 11:25:00,183.32,183.74,183.31,183.65,69173.0,180.4461,180.8595,180.4362,180.7709,69173.0
2025-01-30 11:30:00,183.66,183.94,183.66,183.72,36993.0,180.7807,181.0563,180.7807,180.8398,36993.0
2025-01-30 11:35:00,183.69,183.82,183.56,183.78,21150.0,180.8103,180.9382,180.6823,180.8989,21150.0
2025-01-30 11:40:00,183.81,183.96,183.61,183.86,17604.0,180.9284,181.076,180.7315,180.9776,17604.0
2025-01-30 11:45:00,183.86,183.97,183.74,183.95,18608.0,180.9776,181.0859,180.8595,181.0662,18608.0
2025-01-30 11:50:00,183.95,184.13,183.88,184.08,18837.0,181.0662,181.2434,180.9973,181.1942,18837.0
2025-01-30 11:55:00,184.08,184.2,183.99,184.1,30165.0,181.1942,181.3123,181.1056,181.2138,30165.0
2025-01-30 12:00:00,184.05,184.08,183.93,184.07,30334.0,181.1646,181.1942,181.0465,181.1843,30334.0
2025-01-30 12:05:00,184.07,184.15,183.93,183.98,30037.0,181.1843,181.2631,181.0465,181.0957,30037.0
2025-01-30 12:10:00,183.97,184.22,183.96,184.0,57663.0,181.0859,181.332,181.076,181.1154,57663.0
2025-01-30 12:15:00,184.0,184.18,183.95,184.08,64691.0,181.1154,181.2926,181.0662,181.1942,64691.0
2025-01-30 12:20:00,184.02,184.17,183.98,184.09,10052.0,181.1351,181.2827,181.0957,181.204,10052.0
2025-01-30 12:25:00,184.09,184.1,183.91,184.03,21664.0,181.204,181.2138,181.0268,181.1449,21664.0
2025-01-30 12:30:00,184.03,184.14,183.87,184.14,30158.0,181.1449,181.2532,180.9874,181.2532,30158.0
2025-01-30 12:35:00,184.17,184.21,184.03,184.06,15105.0,181.2827,181.3221,181.1449,181.1745,15105.0
2025-01-30 12:40:00,184.06,184.34,184.01,184.12,28398.0,181.1745,181.4501,181.1252,181.2335,28398.0
2025-01-30 12:45:00,184.11,184.39,184.1,184.34,21810.0,181.2237,181.4993,181.2138,181.4501,21810.0
2025-01-30 12:50:00,184.31,184.84,184.31,184.8,45899.0,181.4205,181.9422,181.4205,181.9029,45899.0
2025-01-30 12:55:00,184.8,184.97,184.56,184.91,39630.0,181.9029,182.0702,181.6666,182.0111,39630.0
2025-01-30 13:00:00,184.91,184.91,184.63,184.7,15114.0,182.0111,182.0111,181.7355,181.8044,15114.0
2025-01-30 13:05:00,184.75,184.88,184.67,184.81,18228.0,181.8536,181.9816,181.7749,181.9127,18228.0
2025-01-30 13:10:00,184.81,184.95,184.77,184.87,28204.0,181.9127,182.0505,181.8733,181.9718,28204.0
2025-01-30 13:15:00,184.88,185.0,184.86,184.95,20594.0,181.9816,182.0997,181.9619,182.0505,20594.0
2025-01-30 13:20:00,184.98,185.09,184.89,184.99,23904.0,182.08,182.1883,181.9915,182.0899,23904.0
2025-01-30 13:25:00,185.03,185.12,184.9,184.96,39900.0,182.1293,182.2178,182.0013,182.0604,39900.0
2025-01-30 13:30:00,184.95,184.99,184.68,184.79,24032.0,182.0505,182.0899,181.7847,181.893,24032.0
2025-01-30 13:35:00,184.73,185.01,184.68,184.95,14920.0,181.834,182.1096,181.7847,182.0505,14920.0
2025-01-30 13:40:00,184.97,185.11,184.9,185.07,12257.0,182.0702,182.208,182.0013,182.1686,12257.0
2025-01-30 13:45:00,185.06,185.39,185.05,185.2,31273.0,182.1588,182.4836,182.1489,182.2966,31273.0
2025-01-30 13:50:00,185.22,185.45,185.19,185.41,13495.0,182.3163,182.5427,182.2868,182.5033,13495.0
2025-01-30 13:55:00,185.38,185.38,185.15,185.15,23953.0,182.4738,182.4738,182.2474,182.2474,23953.0
2025-01-30 14:00:00,185.15,185.21,184.93,184.97,22937.0,182.2474,182.3064,182.0308,182.0702,22937.0
2025-01-30 14:05:00,185.0,185.14,184.95,185.13,29498.0,182.0997,182.2375,182.0505,182.2277,29498.0
2025-01-30 14:10:00,185.13,185.18,184.9,184.94,27264.0,182.2277,182.2769,182.0013,182.0407,27264.0
2025-01-30 14:15:00,184.97,185.04,184.92,185.02,16185.0,182.0702,182.1391,182.021,182.1194,16185.0
2025-01-30 14:20:00,185.01,185.02,184.82,185.01,29526.0,182.1096,182.1194,181.9226,182.1096,29526.0
2025-01-30 14:25:00,185.01,185.28,185.01,185.17,15843.0,182.1096,182.3753,182.1096,182.2671,15843.0
2025-01-30 14:30:00,185.17,185.21,184.83,184.87,22346.0,182.2671,182.3064,181.9324,181.9718,22346.0
2025-01-30 14:35:00,184.82,185.08,184.81,185.05,29160.0,181.9226,182.1785,181.9127,182.1489,29160.0
2025-01-30 14:40:00,185.07,185.08,184.91,185.0,18869.0,182.1686,182.1785,182.0111,182.0997,18869.0
2025-01-30 14:45:00,185.03,185.05,184.9,184.91,19421.0,182.1293,182.1489,182.0013,182.0111,19421.0
2025-01-30 14:50:00,184.95,185.22,184.9,185.16,29988.0,182.0505,182.3163,182.0013,182.2572,29988.0
2025-01-30 14:55:00,185.16,185.27,185.03,185.27,52340.0,182.2572,182.3655,182.1293,182.3655,52340.0
2025-01-30 15:00:00,185.24,185.42,185.19,185.28,32375.0,182.336,182.5131,182.2868,182.3753,32375.0
2025-01-30 15:05:00,185.28,185.52,185.23,185.46,32771.0,182.3753,182.6116,182.3261,182.5525,32771.0
2025-01-30 15:10:00,185.46,185.57,185.43,185.55,25843.0,182.5525,182.6608,182.523,182.6411,25843.0
2025-01-30 15:15:00,185.53,185.82,185.5,185.65,34753.0,182.6214,182.9069,182.5919,182.7395,34753.0
2025-01-30 15:20:00,185.63,185.86,185.62,185.65,30275.0,182.7199,182.9462,182.71,182.7395,30275.0
2025-01-30 15:25:00,185.67,185.87,185.56,185.8,30422.0,182.7592,182.9561,182.651,182.8872,30422.0
2025-01-30 15:30:00,185.77,185.84,185.59,185.75,46150.0,182.8577,182.9266,182.6805,182.838,46150.0
2025-01-30 15:35:00,185.73,185.8,184.98,184.98,66651.0,182.8183,182.8872,182.08,182.08,66651.0
2025-01-30 15:40:00,184.99,184.99,184.16,184.28,67658.0,182.0899,182.0899,181.2729,181.391,67658.0
2025-01-30 15:45:00,184.28,184.67,184.08,184.62,47010.0,181.391,181.7749,181.1942,181.7257,47010.0
2025-01-30 15:50:00,184.58,185.01,184.21,184.66,90731.0,181.6863,182.1096,181.3221,181.7651,90731.0
2025-01-30 15:55:00,184.65,185.55,184.65,185.29,256205.0,181.7552,182.6411,181.7552,182.3852,256205.0
2025-01-31 09:30:00,183.78,185.2,183.34,185.2,124677.0,182.2315,183.6396,181.7952,183.6396,124677.0
2025-01-31 09:35:00,185.11,185.38,184.51,184.98,105535.0,183.5503,183.818,182.9554,183.4214,105535.0
2025-01-31 09:40:00,184.88,185.79,184.88,185.5,121260.0,183.3222,184.2246,183.3222,183.937,121260.0
2025-01-31 09:45:00,185.56,186.47,185.4,186.42,45447.0,183.9965,184.8989,183.8379,184.8493,45447.0
2025-01-31 09:50:00,186.47,186.95,185.97,186.7,129140.0,184.8989,185.3748,184.4031,185.1269,129140.0
2025-01-31 09:55:00,186.68,187.26,186.67,187.05,85000.0,185.1071,185.6822,185.0972,185.474,85000.0
2025-01-31 10:00:00,187.03,187.5,187.01,187.33,86292.0,185.4541,185.9202,185.4343,185.7516,86292.0
2025-01-31 10:05:00,187.49,188.26,187.37,188.16,50929.0,185.9103,186.6738,185.7913,186.5746,50929.0
2025-01-31 10:10:00,188.17,188.48,188.04,188.2,66128.0,186.5845,186.8919,186.4556,186.6143,66128.0
2025-01-31 10:15:00,188.17,188.18,187.54,187.68,49223.0,186.5845,186.5944,185.9598,186.0987,49223.0
2025-01-31 10:20:00,187.68,188.07,187.45,187.91,40162.0,186.0987,186.4854,185.8706,186.3267,40162.0
2025-01-31 10:25:00,187.84,188.2,187.81,188.11,27118.0,186.2573,186.6143,186.2276,186.525,27118.0
2025-01-31 10:30:00,188.06,188.41,187.93,188.05,35107.0,186.4755,186.8225,186.3465,186.4655,35107.0
2025-01-31 10:35:00,188.08,188.38,188.01,188.09,29827.0,186.4953,186.7928,186.4259,186.5052,29827.0
2025-01-31 10:40:00,188.03,188.12,187.48,187.56,28918.0,186.4457,186.5349,185.9003,185.9797,28918.0
2025-01-31 10:45:00,187.55,187.92,187.43,187.88,23030.0,185.9698,186.3366,185.8508,186.297,23030.0
2025-01-31 10:50:00,187.88,188.31,187.88,188.29,52000.0,186.297,186.7233,186.297,186.7035,52000.0
2025-01-31 10:55:00,188.27,188.58,188.05,188.08,36684.0,186.6837,186.9911,186.4655,186.4953,36684.0
2025-01-31 11:00:00,188.08,188.55,188.02,188.36,25066.0,186.4953,186.9613,186.4358,186.7729,25066.0
2025-01-31 11:05:00,188.41,188.5,188.28,188.48,25437.0,186.8225,186.9117,186.6936,186.8919,25437.0
2025-01-31 11:10:00,188.45,188.96,188.43,188.84,27404.0,186.8622,187.3679,186.8423,187.2489,27404.0
2025-01-31 11:15:00,188.84,189.03,188.82,189.0,42611.0,187.2489,187.4373,187.2291,187.4075,42611.0
2025-01-31 11:20:00,188.99,189.03,188.76,188.81,27675.0,187.3976,187.4373,187.1696,187.2191,27675.0
2025-01-31 11:25:00,188.81,188.82,188.47,188.63,41071.0,187.2191,187.2291,186.882,187.0407,41071.0
2025-01-31 11:30:00,188.58,188.7,188.41,188.41,33157.0,186.9911,187.1101,186.8225,186.8225,33157.0
2025-01-31 11:35:00,188.41,188.7,188.37,188.38,23504.0,186.8225,187.1101,186.7828,186.7928,23504.0
2025-01-31 11:40:00,188.43,188.46,188.19,188.3,15892.0,186.8423,186.8721,186.6044,186.7134,15892.0
2025-01-31 11:45:00,188.3,188.43,188.21,188.36,21074.0,186.7134,186.8423,186.6242,186.7729,21074.0
2025-01-31 11:50:00,188.36,188.36,187.89,188.31,29922.0,186.7729,186.7729,186.3069,186.7233,29922.0
2025-01-31 11:55:00,188.31,188.4,188.0,188.24,23743.0,186.7233,186.8126,186.416,186.6539,23743.0
2025-01-31 12:00:00,188.27,188.3,188.1,188.15,15323.0,186.6837,186.7134,186.5151,186.5647,15323.0
2025-01-31 12:05:00,188.08,188.46,188.04,188.41,17925.0,186.4953,186.8721,186.4556,186.8225,17925.0
2025-01-31 12:10:00,188.46,188.71,188.42,188.68,22957.0,186.8721,187.12,186.8324,187.0902,22957.0
2025-01-31 12:15:00,188.7,188.74,188.5,188.67,13920.0,187.1101,187.1497,186.9117,187.0803,13920.0
2025-01-31 12:20:00,188.62,188.67,188.46,188.56,14607.0,187.0307,187.0803,186.8721,186.9712,14607.0
2025-01-31 12:25:00,188.58,188.8,188.47,188.72,17884.0,186.9911,187.2092,186.882,187.1299,17884.0
2025-01-31 12:30:00,188.73,188.88,188.67,188.88,11553.0,187.1398,187.2885,187.0803,187.2885,11553.0
2025-01-31 12:35:00,188.86,189.02,188.81,188.96,17827.0,187.2687,187.4274,187.2191,187.3679,17827.0
2025-01-31 12:40:00,188.92,189.0,188.84,188.96,16058.0,187.3282,187.4075,187.2489,187.3679,16058.0
2025-01-31 12:45:00,188.96,189.03,188.77,188.79,16278.0,187.3679,187.4373,187.1795,187.1993,16278.0
2025-01-31 12:50:00,188.83,189.0,188.74,188.78,9767.0,187.239,187.4075,187.1497,187.1894,9767.0
2025-01-31 12:55:00,188.74,188.75,188.49,188.53,24559.0,187.1497,187.1596,186.9018,186.9415,24559.0
2025-01-31 13:00:00,188.54,188.57,188.29,188.46,23216.0,186.9514,186.9812,186.7035,186.8721,23216.0
2025-01-31 13:05:00,188.43,188.55,188.43,188.48,8915.0,186.8423,186.9613,186.8423,186.8919,8915.0
2025-01-31 13:10:00,188.45,188.45,188.19,188.24,10053.0,186.8622,186.8622,186.6044,186.6539,10053.0
2025-01-31 13:15:00,188.3,188.48,187.62,187.69,28213.0,186.7134,186.8919,186.0392,186.1086,28213.0
2025-01-31 13:20:00,187.65,187.66,187.24,187.31,23805.0,186.0689,186.0788,185.6624,185.7318,23805.0
2025-01-31 13:25:00,187.31,187.31,186.73,186.73,17682.0,185.7318,185.7318,185.1567,185.1567,17682.0
2025-01-31 13:30:00,186.73,186.76,185.86,185.86,15757.0,185.1567,185.1864,184.294,184.294,15757.0
2025-01-31 13:35:00,185.83,185.92,185.42,185.76,21670.0,184.2642,184.3535,183.8577,184.1948,21670.0
2025-01-31 13:40:00,185.82,186.13,185.47,185.56,19488.0,184.2543,184.5617,183.9073,183.9965,19488.0
2025-01-31 13:45:00,185.68,186.11,185.58,185.8,12250.0,184.1155,184.5419,184.0163,184.2345,12250.0
2025-01-31 13:50:00,185.8,186.16,185.77,186.0,62567.0,184.2345,184.5915,184.2047,184.4328,62567.0
2025-01-31 13:55:00,186.0,186.1,185.64,185.69,15439.0,184.4328,184.532,184.0758,184.1254,15439.0
2025-01-31 14:00:00,185.63,185.91,185.22,185.35,18509.0,184.0659,184.3436,183.6594,183.7883,18509.0
2025-01-31 14:05:00,185.3,185.32,184.8,185.06,22428.0,183.7387,183.7585,183.2429,183.5007,22428.0
2025-01-31 14:10:00,185.11,185.62,185.05,185.49,11906.0,183.5503,184.056,183.4908,183.9271,11906.0
2025-01-31 14:15:00,185.57,185.74,185.08,185.22,22166.0,184.0064,184.175,183.5206,183.6594,22166.0
2025-01-31 14:20:00,185.17,185.23,184.91,185.2,77563.0,183.6098,183.6693,183.352,183.6396,77563.0
2025-01-31 14:25:00,185.19,185.4,184.96,185.4,25889.0,183.6296,183.8379,183.4016,183.8379,25889.0
2025-01-31 14:30:00,185.4,185.81,185.4,185.6,26531.0,183.8379,184.2444,183.8379,184.0362,26531.0
2025-01-31 14:35:00,185.55,185.56,184.98,185.03,13059.0,183.9866,183.9965,183.4214,183.471,13059.0
2025-01-31 14:40:00,185.01,185.2,184.66,184.72,17538.0,183.4512,183.6396,183.1041,183.1636,17538.0
2025-01-31 14:45:00,184.72,184.8,184.45,184.74,11047.0,183.1636,183.2429,182.8959,183.1834,11047.0
2025-01-31 14:50:00,184.78,185.04,184.65,184.76,26580.0,183.2231,183.4809,183.0942,183.2033,26580.0
2025-01-31 14:55:00,184.77,185.04,184.7,184.79,22157.0,183.2132,183.4809,183.1438,183.233,22157.0
2025-01-31 15:00:00,184.76,184.76,183.74,183.75,21810.0,183.2033,183.2033,182.1919,182.2018,21810.0
2025-01-31 15:05:00,183.77,183.89,183.53,183.81,28713.0,182.2216,182.3406,181.9836,182.2613,28713.0
2025-01-31 15:10:00,183.76,183.87,183.45,183.49,28572.0,182.2117,182.3208,181.9043,181.944,28572.0
2025-01-31 15:15:00,183.5,183.72,183.4,183.63,47022.0,181.9539,182.172,181.8547,182.0828,47022.0
2025-01-31 15:20:00,183.65,183.68,183.36,183.55,23571.0,182.1026,182.1324,181.8151,182.0035,23571.0
2025-01-31 15:25:00,183.56,183.6,183.08,183.23,23783.0,182.0134,182.053,181.5374,181.6862,23783.0
2025-01-31 15:30:00,183.23,183.55,183.18,183.46,39145.0,181.6862,182.0035,181.6366,181.9142,39145.0
2025-01-31 15:35:00,183.45,183.61,183.28,183.41,27179.0,181.9043,182.0629,181.7357,181.8646,27179.0
2025-01-31 15:40:00,183.4,183.61,183.33,183.51,54684.0,181.8547,182.0629,181.7853,181.9638,54684.0
2025-01-31 15:45:00,183.5,184.16,183.41,183.98,66586.0,181.9539,182.6083,181.8646,182.4298,66586.0
2025-01-31 15:50:00,184.06,184.67,183.92,184.3,125842.0,182.5092,183.114,182.3703,182.7471,125842.0
2025-01-31 15:55:00,184.34,184.88,184.22,184.48,284631.0,182.7868,183.3222,182.6678,182.9256,284631.0
2025-02-03 09:30:00,183.03,183.12,179.5,179.68,230548.0,181.4878,181.5771,177.9876,178.1661,230548.0
2025-02-03 09:35:00,179.83,180.21,179.2,180.12,71963.0,178.3148,178.6916,177.6901,178.6024,71963.0
2025-02-03 09:40:00,180.12,180.38,179.79,180.09,44878.0,178.6024,178.8602,178.2751,178.5726,44878.0
2025-02-03 09:45:00,180.14,180.29,179.16,179.29,42071.0,178.6222,178.7709,177.6504,177.7793,42071.0
2025-02-03 09:50:00,179.29,179.37,178.4,178.51,61290.0,177.7793,177.8587,176.8968,177.0059,61290.0
2025-02-03 09:55:00,178.53,179.69,178.45,179.22,43304.0,177.0258,178.176,176.9464,177.7099,43304.0
2025-02-03 10:00:00,179.22,179.43,178.88,179.37,46578.0,177.7099,177.9182,177.3728,177.8587,46578.0
2025-02-03 10:05:00,179.35,180.34,179.28,180.12,64349.0,177.8388,178.8205,177.7694,178.6024,64349.0
2025-02-03 10:10:00,180.09,180.21,179.66,179.76,33113.0,178.5726,178.6916,178.1462,178.2454,33113.0
2025-02-03 10:15:00,179.76,179.95,179.06,179.06,38048.0,178.2454,178.4338,177.5513,177.5513,38048.0
2025-02-03 10:20:00,179.13,181.85,179.13,181.76,116356.0,177.6207,180.3178,177.6207,180.2285,116356.0
2025-02-03 10:25:00,181.82,182.36,181.2,182.33,95043.0,180.288,180.8235,179.6733,180.7937,95043.0
2025-02-03 10:30:00,182.33,182.7,181.59,181.84,62402.0,180.7937,181.1606,180.06,180.3079,62402.0
2025-02-03 10:35:00,181.92,182.14,181.52,181.94,36329.0,180.3872,180.6053,179.9906,180.407,36329.0
2025-02-03 10:40:00,181.93,182.7,181.54,182.44,60645.0,180.3971,181.1606,180.0104,180.9028,60645.0
2025-02-03 10:45:00,182.41,182.42,181.89,182.27,31543.0,180.8731,180.883,180.3574,180.7342,31543.0
2025-02-03 10:50:00,182.29,182.63,182.05,182.06,15235.0,180.7541,181.0912,180.5161,180.526,15235.0
2025-02-03 10:55:00,182.06,182.34,181.9,182.0,27138.0,180.526,180.8036,180.3674,180.4665,27138.0
2025-02-03 11:00:00,181.92,182.37,181.5,181.68,38395.0,180.3872,180.8334,179.9707,180.1492,38395.0
2025-02-03 11:05:00,181.75,182.14,181.38,181.88,48524.0,180.2186,180.6053,179.8517,180.3475,48524.0
2025-02-03 11:10:00,181.98,182.31,181.39,181.75,95738.0,180.4467,180.7739,179.8617,180.2186,95738.0
2025-02-03 11:15:00,181.71,181.92,181.41,181.74,40315.0,180.179,180.3872,179.8815,180.2087,40315.0
2025-02-03 11:20:00,181.76,182.37,181.7,182.06,39655.0,180.2285,180.8334,180.169,180.526,39655.0
2025-02-03 11:25:00,182.02,182.21,181.61,181.79,30245.0,180.4863,180.6747,180.0798,180.2583,30245.0
2025-02-03 11:30:00,181.86,182.23,181.69,182.22,28589.0,180.3277,180.6946,180.1591,180.6847,28589.0
2025-02-03 11:35:00,182.27,182.35,181.94,182.35,32509.0,180.7342,180.8136,180.407,180.8136,32509.0
2025-02-03 11:40:00,182.35,182.38,181.46,181.73,58091.0,180.8136,180.8433,179.9311,180.1988,58091.0
2025-02-03 11:45:00,181.71,181.89,181.44,181.48,39271.0,180.179,180.3574,179.9112,179.9509,39271.0
2025-02-03 11:50:00,181.48,181.84,181.47,181.62,22706.0,179.9509,180.3079,179.941,180.0897,22706.0
2025-02-03 11:55:00,181.66,181.7,181.2,181.51,56010.0,180.1294,180.169,179.6733,179.9806,56010.0
2025-02-03 12:00:00,181.46,181.8,181.0,181.03,57218.0,179.9311,180.2682,179.4749,179.5047,57218.0
2025-02-03 12:05:00,181.03,181.51,181.03,181.27,37672.0,179.5047,179.9806,179.5047,179.7427,37672.0
2025-02-03 12:10:00,181.31,181.53,181.12,181.36,17766.0,179.7823,180.0005,179.5939,179.8319,17766.0
2025-02-03 12:15:00,181.3,181.3,180.81,181.19,22728.0,179.7724,179.7724,179.2865,179.6633,22728.0
2025-02-03 12:20:00,181.21,181.57,181.06,181.57,21589.0,179.6832,180.0401,179.5344,180.0401,21589.0
2025-02-03 12:25:00,181.52,181.52,180.8,180.81,23120.0,179.9906,179.9906,179.2766,179.2865,23120.0
2025-02-03 12:30:00,180.74,180.77,180.49,180.66,21987.0,179.2171,179.2469,178.9692,179.1378,21987.0
2025-02-03 12:35:00,180.61,181.01,180.5,180.95,37677.0,179.0882,179.4849,178.9792,179.4254,37677.0
2025-02-03 12:40:00,180.96,181.25,180.82,181.2,20378.0,179.4353,179.7228,179.2965,179.6733,20378.0
2025-02-03 12:45:00,181.26,181.49,181.21,181.35,12888.0,179.7327,179.9608,179.6832,179.822,12888.0
2025-02-03 12:50:00,181.39,182.0,181.33,181.92,28166.0,179.8617,180.4665,179.8022,180.3872,28166.0
2025-02-03 12:55:00,181.89,182.1,181.18,182.0,57998.0,180.3574,180.5657,179.6534,180.4665,57998.0
2025-02-03 13:00:00,181.98,182.29,181.63,182.11,31756.0,180.4467,180.7541,180.0996,180.5756,31756.0
2025-02-03 13:05:00,182.22,182.45,182.0,182.24,69672.0,180.6847,180.9127,180.4665,180.7045,69672.0
2025-02-03 13:10:00,182.24,183.04,182.17,182.83,63809.0,180.7045,181.4978,180.6351,181.2895,63809.0
2025-02-03 13:15:00,182.83,183.03,182.32,182.36,28294.0,181.2895,181.4878,180.7838,180.8235,28294.0
2025-02-03 13:20:00,182.38,182.38,182.04,182.33,20135.0,180.8433,180.8433,180.5062,180.7937,20135.0
2025-02-03 13:25:00,182.39,182.43,182.07,182.11,12517.0,180.8532,180.8929,180.5359,180.5756,12517.0
2025-02-03 13:30:00,182.17,182.6,182.1,182.54,16812.0,180.6351,181.0615,180.5657,181.002,16812.0
2025-02-03 13:35:00,182.39,182.46,182.24,182.41,19318.0,180.8532,180.9226,180.7045,180.8731,19318.0
2025-02-03 13:40:00,182.37,182.53,182.0,182.2,18209.0,180.8334,180.992,180.4665,180.6648,18209.0
2025-02-03 13:45:00,182.2,182.84,182.19,182.82,51497.0,180.6648,181.2994,180.6549,181.2796,51497.0
2025-02-03 13:50:00,182.83,182.97,182.75,182.9,12151.0,181.2895,181.4283,181.2102,181.3589,12151.0
2025-02-03 13:55:00,182.9,183.1,182.8,183.02,11899.0,181.3589,181.5572,181.2598,181.4779,11899.0
2025-02-03 14:00:00,182.97,183.16,182.92,182.97,22395.0,181.4283,181.6167,181.3788,181.4283,22395.0
2025-02-03 14:05:00,183.0,183.0,182.8,182.83,6869.0,181.4581,181.4581,181.2598,181.2895,6869.0
2025-02-03 14:10:00,182.81,183.08,182.8,182.98,20601.0,181.2697,181.5374,181.2598,181.4383,20601.0
2025-02-03 14:15:00,183.03,183.19,182.98,183.07,16432.0,181.4878,181.6465,181.4383,181.5275,16432.0
2025-02-03 14:20:00,183.07,183.18,182.98,183.14,8767.0,181.5275,181.6366,181.4383,181.5969,8767.0
2025-02-03 14:25:00,183.14,183.16,182.93,182.95,12558.0,181.5969,181.6167,181.3887,181.4085,12558.0
2025-02-03 14:30:00,182.97,183.3,182.97,183.22,19083.0,181.4283,181.7556,181.4283,181.6762,19083.0
2025-02-03 14:35:00,183.2,183.29,183.02,183.07,13635.0,181.6564,181.7456,181.4779,181.5275,13635.0
2025-02-03 14:40:00,183.1,183.31,183.04,183.25,16018.0,181.5572,181.7655,181.4978,181.706,16018.0
2025-02-03 14:45:00,183.25,183.29,183.07,183.13,23699.0,181.706,181.7456,181.5275,181.587,23699.0
2025-02-03 14:50:00,183.07,183.13,182.96,183.02,18214.0,181.5275,181.587,181.4184,181.4779,18214.0
2025-02-03 14:55:00,183.04,183.04,182.55,182.61,23540.0,181.4978,181.4978,181.0119,181.0714,23540.0
2025-02-03 15:00:00,182.61,182.87,182.51,182.84,39317.0,181.0714,181.3292,180.9722,181.2994,39317.0
2025-02-03 15:05:00,182.84,182.84,182.15,182.28,43787.0,181.2994,181.2994,180.6152,180.7442,43787.0
2025-02-03 15:10:00,182.28,182.28,182.02,182.06,22382.0,180.7442,180.7442,180.4863,180.526,22382.0
2025-02-03 15:15:00,182.06,182.13,181.96,182.06,26237.0,180.526,180.5954,180.4269,180.526,26237.0
2025-02-03 15:20:00,182.05,182.07,181.86,181.89,25596.0,180.5161,180.5359,180.3277,180.3574,25596.0
2025-02-03 15:25:00,181.89,181.89,181.7,181.8,25881.0,180.3574,180.3574,180.169,180.2682,25881.0
2025-02-03 15:30:00,181.77,181.99,181.61,181.96,31018.0,180.2385,180.4566,180.0798,180.4269,31018.0
2025-02-03 15:35:00,181.94,181.94,181.57,181.63,26268.0,180.407,180.407,180.0401,180.0996,26268.0
2025-02-03 15:40:00,181.65,181.72,181.47,181.56,41541.0,180.1195,180.1889,179.941,180.0302,41541.0
2025-02-03 15:45:00,181.55,181.58,181.2,181.38,42521.0,180.0203,180.0501,179.6733,179.8517,42521.0
2025-02-03 15:50:00,181.39,181.8,181.37,181.66,75918.0,179.8617,180.2682,179.8418,180.1294,75918.0
2025-02-03 15:55:00,181.59,181.65,180.87,180.9,249754.0,180.06,180.1195,179.346,179.3758,249754.0
2025-02-04 09:30:00,180.02,180.79,179.59,180.32,107658.0,178.5032,179.2667,178.0768,178.8007,107658.0
2025-02-04 09:35:00,180.43,181.06,180.26,180.99,41715.0,178.9097,179.5344,178.7412,179.465,41715.0
2025-02-04 09:40:00,181.01,181.25,180.29,180.34,93128.0,179.4849,179.7228,178.7709,178.8205,93128.0
2025-02-04 09:45:00,180.3,180.52,180.11,180.24,28389.0,178.7808,178.999,178.5924,178.7213,28389.0
2025-02-04 09:50:00,180.25,180.86,180.15,180.81,29530.0,178.7313,179.3361,178.6321,179.2865,29530.0
2025-02-04 09:55:00,180.82,180.86,180.16,180.27,22378.0,179.2965,179.3361,178.642,178.7511,22378.0
2025-02-04 10:00:00,180.38,180.87,180.27,180.71,25646.0,178.8602,179.346,178.7511,179.1874,25646.0
2025-02-04 10:05:00,180.73,181.33,180.6,181.25,28042.0,179.2072,179.8022,179.0783,179.7228,28042.0
2025-02-04 10:10:00,181.33,181.85,181.32,181.75,44821.0,179.8022,180.3178,179.7922,180.2186,44821.0
2025-02-04 10:15:00,181.82,182.33,181.76,182.28,28425.0,180.288,180.7937,180.2285,180.7442,28425.0
2025-02-04 10:20:00,182.39,182.39,181.35,181.35,19484.0,180.8532,180.8532,179.822,179.822,19484.0
2025-02-04 10:25:00,181.33,181.59,181.19,181.42,26792.0,179.8022,180.06,179.6633,179.8914,26792.0
2025-02-04 10:30:00,181.45,181.8,181.44,181.57,18242.0,179.9211,180.2682,179.9112,180.0401,18242.0
2025-02-04 10:35:00,181.57,181.9,181.56,181.86,10757.0,180.0401,180.3674,180.0302,180.3277,10757.0
2025-02-04 10:40:00,181.82,181.95,181.6,181.6,13985.0,180.288,180.4169,180.0699,180.0699,13985.0
2025-02-04 10:45:00,181.61,181.74,181.32,181.41,16255.0,180.0798,180.2087,179.7922,179.8815,16255.0
2025-02-04 10:50:00,181.49,183.05,181.41,182.81,180848.0,179.9608,181.5077,179.8815,181.2697,180848.0
2025-02-04 10:55:00,182.49,182.71,182.04,182.06,30162.0,180.9524,181.1705,180.5062,180.526,30162.0
2025-02-04 11:00:00,182.06,182.6,182.03,182.18,26250.0,180.526,181.0615,180.4963,180.645,26250.0
2025-02-04 11:05:00,182.17,182.31,182.08,182.22,20062.0,180.6351,180.7739,180.5458,180.6847,20062.0
2025-02-04 11:10:00,182.23,182.31,181.67,181.91,29270.0,180.6946,180.7739,180.1393,180.3773,29270.0
2025-02-04 11:15:00,181.97,182.4,181.91,182.3,38656.0,180.4368,180.8631,180.3773,180.764,38656.0
2025-02-04 11:20:00,182.33,182.81,182.33,182.34,44602.0,180.7937,181.2697,180.7937,180.8036,44602.0
2025-02-04 11:25:00,182.31,182.43,181.98,182.08,29606.0,180.7739,180.8929,180.4467,180.5458,29606.0
2025-02-04 11:30:00,182.09,182.17,181.9,182.02,12671.0,180.5558,180.6351,180.3674,180.4863,12671.0
2025-02-04 11:35:00,182.0,182.25,181.98,182.2,10322.0,180.4665,180.7144,180.4467,180.6648,10322.0
2025-02-04 11:40:00,182.25,182.56,182.03,182.55,30645.0,180.7144,181.0218,180.4963,181.0119,30645.0
2025-02-04 11:45:00,182.55,182.6,181.87,181.88,15467.0,181.0119,181.0615,180.3376,180.3475,15467.0
2025-02-04 11:50:00,181.88,181.92,181.69,181.89,12862.0,180.3475,180.3872,180.1591,180.3574,12862.0
2025-02-04 11:55:00,181.89,181.94,181.55,181.73,15063.0,180.3574,180.407,180.0203,180.1988,15063.0
2025-02-04 12:00:00,181.73,181.81,181.04,181.29,109182.0,180.1988,180.2781,179.5146,179.7625,109182.0
2025-02-04 12:05:00,181.36,181.48,180.96,180.99,33997.0,179.8319,179.9509,179.4353,179.465,33997.0
2025-02-04 12:10:00,181.05,181.1,180.75,180.87,26839.0,179.5245,179.5741,179.227,179.346,26839.0
2025-02-04 12:15:00,180.82,180.88,180.27,180.27,50759.0,179.2965,179.356,178.7511,178.7511,50759.0
2025-02-04 12:20:00,180.27,180.43,180.01,180.23,72379.0,178.7511,178.9097,178.4933,178.7114,72379.0
2025-02-04 12:25:00,180.28,180.3,179.55,179.83,53837.0,178.761,178.7808,178.0372,178.3148,53837.0
2025-02-04 12:30:00,179.78,179.95,179.65,179.78,25390.0,178.2652,178.4338,178.1363,178.2652,25390.0
2025-02-04 12:35:00,179.75,179.98,179.65,179.8,20045.0,178.2355,178.4635,178.1363,178.2851,20045.0
2025-02-04 12:40:00,179.84,180.12,179.57,179.78,25882.0,178.3247,178.6024,178.057,178.2652,25882.0
2025-02-04 12:45:00,179.78,179.94,179.65,179.82,38698.0,178.2652,178.4239,178.1363,178.3049,38698.0
2025-02-04 12:50:00,179.82,180.0,179.79,179.93,27211.0,178.3049,178.4834,178.2751,178.414,27211.0
2025-02-04 12:55:00,179.91,180.1,179.81,180.03,24002.0,178.3941,178.5825,178.295,178.5131,24002.0
2025-02-04 13:00:00,180.03,180.08,179.78,179.83,35312.0,178.5131,178.5627,178.2652,178.3148,35312.0
2025-02-04 13:05:00,179.78,179.78,179.62,179.68,37450.0,178.2652,178.2652,178.1066,178.1661,37450.0
2025-02-04 13:10:00,179.67,179.89,179.62,179.71,23233.0,178.1561,178.3743,178.1066,178.1958,23233.0
2025-02-04 13:15:00,179.71,179.89,179.71,179.71,37281.0,178.1958,178.3743,178.1958,178.1958,37281.0
2025-02-04 13:20:00,179.75,179.98,179.75,179.82,44550.0,178.2355,178.4635,178.2355,178.3049,44550.0
2025-02-04 13:25:00,179.78,179.88,179.68,179.88,24136.0,178.2652,178.3644,178.1661,178.3644,24136.0
2025-02-04 13:30:00,179.92,179.92,179.62,179.68,22284.0,178.404,178.404,178.1066,178.1661,22284.0
2025-02-04 13:35:00,179.74,179.89,179.72,179.78,16365.0,178.2256,178.3743,178.2057,178.2652,16365.0
2025-02-04 13:40:00,179.78,179.82,179.6,179.66,19986.0,178.2652,178.3049,178.0867,178.1462,19986.0
2025-02-04 13:45:00,179.77,179.97,179.77,179.92,26278.0,178.2553,178.4536,178.2553,178.404,26278.0
2025-02-04 13:50:00,179.92,179.97,179.75,179.82,15301.0,178.404,178.4536,178.2355,178.3049,15301.0
2025-02-04 13:55:00,179.87,179.9,179.76,179.85,12842.0,178.3545,178.3842,178.2454,178.3346,12842.0
2025-02-04 14:00:00,179.85,179.88,179.74,179.74,12612.0,178.3346,178.3644,178.2256,178.2256,12612.0
2025-02-04 14:05:00,179.79,179.87,179.74,179.78,33635.0,178.2751,178.3545,178.2256,178.2652,33635.0
2025-02-04 14:10:00,179.78,180.14,179.73,180.14,46305.0,178.2652,178.6222,178.2156,178.6222,46305.0
2025-02-04 14:15:00,180.12,180.31,180.08,180.29,31273.0,178.6024,178.7908,178.5627,178.7709,31273.0
2025-02-04 14:20:00,180.29,180.3,180.01,180.04,10817.0,178.7709,178.7808,178.4933,178.523,10817.0
2025-02-04 14:25:00,180.08,180.39,179.94,180.34,27080.0,178.5627,178.8701,178.4239,178.8205,27080.0
2025-02-04 14:30:00,180.32,180.37,180.04,180.09,16545.0,178.8007,178.8502,178.523,178.5726,16545.0
2025-02-04 14:35:00,180.05,180.05,179.66,179.69,21670.0,178.5329,178.5329,178.1462,178.176,21670.0
2025-02-04 14:40:00,179.7,179.91,179.62,179.86,31431.0,178.1859,178.3941,178.1066,178.3445,31431.0
2025-02-04 14:45:00,179.86,179.9,179.66,179.82,41951.0,178.3445,178.3842,178.1462,178.3049,41951.0
2025-02-04 14:50:00,179.83,179.97,179.77,179.96,16515.0,178.3148,178.4536,178.2553,178.4437,16515.0
2025-02-04 14:55:00,179.96,179.99,179.66,179.79,30631.0,178.4437,178.4734,178.1462,178.2751,30631.0
2025-02-04 15:00:00,179.79,179.93,179.7,179.93,15080.0,178.2751,178.414,178.1859,178.414,15080.0
2025-02-04 15:05:00,179.93,180.11,179.9,180.07,19584.0,178.414,178.5924,178.3842,178.5528,19584.0
2025-02-04 15:10:00,180.05,180.21,180.03,180.09,22151.0,178.5329,178.6916,178.5131,178.5726,22151.0
2025-02-04 15:15:00,180.06,180.13,179.92,180.0,25266.0,178.5429,178.6123,178.404,178.4834,25266.0
2025-02-04 15:20:00,180.0,180.02,179.63,179.67,22487.0,178.4834,178.5032,178.1165,178.1561,22487.0
2025-02-04 15:25:00,179.65,179.76,179.6,179.62,20728.0,178.1363,178.2454,178.0867,178.1066,20728.0
2025-02-04 15:30:00,179.62,179.87,179.58,179.84,25926.0,178.1066,178.3545,178.0669,178.3247,25926.0
2025-02-04 15:35:00,179.84,179.95,179.78,179.92,26943.0,178.3247,178.4338,178.2652,178.404,26943.0
2025-02-04 15:40:00,179.92,180.0,179.79,179.93,91871.0,178.404,178.4834,178.2751,178.414,91871.0
2025-02-04 15:45:00,179.91,180.24,179.9,180.13,29698.0,178.3941,178.7213,178.3842,178.6123,29698.0
2025-02-04 15:50:00,180.08,180.36,180.01,180.03,112086.0,178.5627,178.8403,178.4933,178.5131,112086.0
2025-02-04 15:55:00,180.29,180.67,180.07,180.55,256826.0,178.7709,179.1477,178.5528,179.0287,256826.0
2025-02-05 09:30:00,179.59,180.23,179.04,179.07,159717.0,178.0768,178.7114,177.5315,177.5612,159717.0
2025-02-05 09:35:00,179.05,179.25,178.25,178.31,104307.0,177.5414,177.7397,176.7481,176.8076,104307.0
2025-02-05 09:40:00,178.4,178.84,178.04,178.73,63663.0,176.8968,177.3331,176.5399,177.2241,63663.0
2025-02-05 09:45:00,178.74,178.84,177.91,178.0,89978.0,177.234,177.3331,176.411,176.5002,89978.0
2025-02-05 09:50:00,178.03,178.33,177.86,178.07,87355.0,176.53,176.8274,176.3614,176.5696,87355.0
2025-02-05 09:55:00,178.03,178.64,177.69,178.63,93155.0,176.53,177.1348,176.1928,177.1249,93155.0
2025-02-05 10:00:00,178.63,179.37,178.35,178.72,43221.0,177.1249,177.8587,176.8473,177.2142,43221.0
2025-02-05 10:05:00,178.72,178.96,178.31,178.89,41866.0,177.2142,177.4521,176.8076,177.3827,41866.0
2025-02-05 10:10:00,178.9,179.1,178.73,179.02,44872.0,177.3926,177.5909,177.2241,177.5116,44872.0
2025-02-05 10:15:00,179.02,179.41,179.01,179.34,26156.0,177.5116,177.8983,177.5017,177.8289,26156.0
2025-02-05 10:20:00,179.35,179.92,179.21,179.92,62787.0,177.8388,178.404,177.7,178.404,62787.0
2025-02-05 10:25:00,179.88,180.05,179.59,179.9,53521.0,178.3644,178.5329,178.0768,178.3842,53521.0
2025-02-05 10:30:00,179.95,179.95,179.6,179.86,22559.0,178.4338,178.4338,178.0867,178.3445,22559.0
2025-02-05 10:35:00,179.81,180.21,179.8,180.2,27437.0,178.295,178.6916,178.2851,178.6817,27437.0
2025-02-05 10:40:00,180.16,180.53,180.04,180.53,36449.0,178.642,179.0089,178.523,179.0089,36449.0
2025-02-05 10:45:00,180.48,180.54,180.36,180.45,28434.0,178.9593,179.0188,178.8403,178.9296,28434.0
2025-02-05 10:50:00,180.4,180.4,180.02,180.09,41036.0,178.88,178.88,178.5032,178.5726,41036.0
2025-02-05 10:55:00,180.05,180.05,179.7,179.77,31405.0,178.5329,178.5329,178.1859,178.2553,31405.0
2025-02-05 11:00:00,179.75,179.75,179.37,179.42,98106.0,178.2355,178.2355,177.8587,177.9083,98106.0
2025-02-05 11:05:00,179.41,179.78,179.35,179.72,20126.0,177.8983,178.2652,177.8388,178.2057,20126.0
2025-02-05 11:10:00,179.78,179.78,179.31,179.54,16895.0,178.2652,178.2652,177.7992,178.0272,16895.0
2025-02-05 11:15:00,179.5,179.76,179.43,179.52,35683.0,177.9876,178.2454,177.9182,178.0074,35683.0
2025-02-05 11:20:00,179.52,179.66,179.36,179.53,31811.0,178.0074,178.1462,177.8488,178.0173,31811.0
2025-02-05 11:25:00,179.52,179.7,179.35,179.6,39918.0,178.0074,178.1859,177.8388,178.0867,39918.0
2025-02-05 11:30:00,179.65,180.01,179.59,179.86,33332.0,178.1363,178.4933,178.0768,178.3445,33332.0
2025-02-05 11:35:00,179.86,180.21,179.86,180.19,29119.0,178.3445,178.6916,178.3445,178.6718,29119.0
2025-02-05 11:40:00,180.15,180.15,179.99,180.09,11842.0,178.6321,178.6321,178.4734,178.5726,11842.0
2025-02-05 11:45:00,180.06,180.22,179.9,180.22,25037.0,178.5429,178.7015,178.3842,178.7015,25037.0
2025-02-05 11:50:00,180.22,180.54,180.18,180.38,10454.0,178.7015,179.0188,178.6618,178.8602,10454.0
2025-02-05 11:55:00,180.31,180.51,180.21,180.46,10948.0,178.7908,178.9891,178.6916,178.9395,10948.0
2025-02-05 12:00:00,180.5,180.69,180.49,180.64,19614.0,178.9792,179.1676,178.9692,179.118,19614.0
2025-02-05 12:05:00,180.6,180.76,180.54,180.55,25662.0,179.0783,179.237,179.0188,179.0287,25662.0
2025-02-05 12:10:00,180.49,180.76,180.49,180.63,18768.0,178.9692,179.237,178.9692,179.1081,18768.0
2025-02-05 12:15:00,180.59,180.59,180.32,180.5,15100.0,179.0684,179.0684,178.8007,178.9792,15100.0
2025-02-05 12:20:00,180.5,180.53,180.29,180.32,15033.0,178.9792,179.0089,178.7709,178.8007,15033.0
2025-02-05 12:25:00,180.3,180.54,180.26,180.43,9757.0,178.7808,179.0188,178.7412,178.9097,9757.0
2025-02-05 12:30:00,180.43,180.51,180.38,180.43,13697.0,178.9097,178.9891,178.8602,178.9097,13697.0
2025-02-05 12:35:00,180.41,180.41,180.1,180.24,30192.0,178.8899,178.8899,178.5825,178.7213,30192.0
2025-02-05 12:40:00,180.25,180.36,180.13,180.35,13938.0,178.7313,178.8403,178.6123,178.8304,13938.0
2025-02-05 12:45:00,180.35,180.49,180.25,180.44,13856.0,178.8304,178.9692,178.7313,178.9197,13856.0
2025-02-05 12:50:00,180.48,180.57,180.41,180.56,15969.0,178.9593,179.0486,178.8899,179.0386,15969.0
2025-02-05 12:55:00,180.56,180.56,180.38,180.48,9655.0,179.0386,179.0386,178.8602,178.9593,9655.0
2025-02-05 13:00:00,180.51,180.69,180.46,180.63,23256.0,178.9891,179.1676,178.9395,179.1081,23256.0
2025-02-05 13:05:00,180.66,180.66,180.45,180.52,18041.0,179.1378,179.1378,178.9296,178.999,18041.0
2025-02-05 13:10:00,180.49,180.55,180.4,180.55,7195.0,178.9692,179.0287,178.88,179.0287,7195.0
2025-02-05 13:15:00,180.55,180.63,180.41,180.43,13906.0,179.0287,179.1081,178.8899,178.9097,13906.0
2025-02-05 13:20:00,180.42,180.42,180.25,180.29,18630.0,178.8998,178.8998,178.7313,178.7709,18630.0
2025-02-05 13:25:00,180.27,180.29,180.11,180.29,17046.0,178.7511,178.7709,178.5924,178.7709,17046.0
2025-02-05 13:30:00,180.25,180.49,180.22,180.47,13237.0,178.7313,178.9692,178.7015,178.9494,13237.0
2025-02-05 13:35:00,180.48,180.88,180.47,180.88,45693.0,178.9593,179.356,178.9494,179.356,45693.0
2025-02-05 13:40:00,180.81,180.99,180.8,180.96,17336.0,179.2865,179.465,179.2766,179.4353,17336.0
2025-02-05 13:45:00,180.94,181.19,180.85,181.19,16299.0,179.4154,179.6633,179.3262,179.6633,16299.0
2025-02-05 13:50:00,181.14,181.31,181.07,181.16,13836.0,179.6138,179.7823,179.5443,179.6336,13836.0
2025-02-05 13:55:00,181.24,181.27,181.13,181.26,13340.0,179.7129,179.7427,179.6038,179.7327,13340.0
2025-02-05 14:00:00,181.27,181.31,181.11,181.12,23137.0,179.7427,179.7823,179.584,179.5939,23137.0
2025-02-05 14:05:00,181.12,181.2,181.11,181.19,27212.0,179.5939,179.6733,179.584,179.6633,27212.0
2025-02-05 14:10:00,181.17,181.19,181.02,181.14,16299.0,179.6435,179.6633,179.4948,179.6138,16299.0
2025-02-05 14:15:00,181.14,181.14,181.03,181.07,12308.0,179.6138,179.6138,179.5047,179.5443,12308.0
2025-02-05 14:20:00,181.11,181.11,180.91,180.95,22897.0,179.584,179.584,179.3857,179.4254,22897.0
2025-02-05 14:25:00,180.94,181.01,180.93,180.97,12000.0,179.4154,179.4849,179.4055,179.4452,12000.0
2025-02-05 14:30:00,180.98,181.08,180.89,180.93,17626.0,179.4551,179.5543,179.3659,179.4055,17626.0
2025-02-05 14:35:00,180.93,180.94,180.7,180.74,29452.0,179.4055,179.4154,179.1775,179.2171,29452.0
2025-02-05 14:40:00,180.75,180.8,180.66,180.7,31676.0,179.227,179.2766,179.1378,179.1775,31676.0
2025-02-05 14:45:00,180.67,180.73,180.62,180.66,18621.0,179.1477,179.2072,179.0981,179.1378,18621.0
2025-02-05 14:50:00,180.62,180.78,180.6,180.77,36904.0,179.0981,179.2568,179.0783,179.2469,36904.0
2025-02-05 14:55:00,180.78,180.87,180.74,180.79,40962.0,179.2568,179.346,179.2171,179.2667,40962.0
2025-02-05 15:00:00,180.82,180.99,180.81,180.89,28414.0,179.2965,179.465,179.2865,179.3659,28414.0
2025-02-05 15:05:00,180.92,181.28,180.88,181.28,32255.0,179.3956,179.7526,179.356,179.7526,32255.0
2025-02-05 15:10:00,181.22,181.44,181.22,181.41,28671.0,179.6931,179.9112,179.6931,179.8815,28671.0
2025-02-05 15:15:00,181.4,181.47,181.28,181.34,31271.0,179.8716,179.941,179.7526,179.8121,31271.0
2025-02-05 15:20:00,181.34,181.6,181.33,181.48,18706.0,179.8121,180.0699,179.8022,179.9509,18706.0
2025-02-05 15:25:00,181.45,181.6,181.39,181.56,37304.0,179.9211,180.0699,179.8617,180.0302,37304.0
2025-02-05 15:30:00,181.56,181.58,181.33,181.48,52876.0,180.0302,180.0501,179.8022,179.9509,52876.0
2025-02-05 15:35:00,181.41,181.8,181.38,181.74,25662.0,179.8815,180.2682,179.8517,180.2087,25662.0
2025-02-05 15:40:00,181.75,181.75,181.3,181.45,27097.0,180.2186,180.2186,179.7724,179.9211,27097.0
2025-02-05 15:45:00,181.41,181.41,181.15,181.17,38808.0,179.8815,179.8815,179.6237,179.6435,38808.0
2025-02-05 15:50:00,181.15,181.5,180.96,181.25,109030.0,179.6237,179.9707,179.4353,179.7228,109030.0
2025-02-05 15:55:00,181.28,181.72,181.27,181.64,154799.0,179.7526,180.1889,179.7427,180.1095,154799.0
2025-02-06 09:30:00,181.28,181.97,180.97,181.61,114149.0,179.7526,180.4368,179.4452,180.0798,114149.0
2025-02-06 09:35:00,181.59,181.91,181.21,181.25,17282.0,180.06,180.3773,179.6832,179.7228,17282.0
2025-02-06 09:40:00,181.3,182.26,181.29,182.2,48328.0,179.7724,180.7243,179.7625,180.6648,48328.0
2025-02-06 09:45:00,182.23,182.48,181.55,181.75,42281.0,180.6946,180.9425,180.0203,180.2186,42281.0
2025-02-06 09:50:00,181.73,182.2,181.61,181.91,27744.0,180.1988,180.6648,180.0798,180.3773,27744.0
2025-02-06 09:55:00,181.91,181.94,181.28,181.48,70419.0,180.3773,180.407,179.7526,179.9509,70419.0
2025-02-06 10:00:00,181.53,181.68,181.27,181.48,13586.0,180.0005,180.1492,179.7427,179.9509,13586.0
2025-02-06 10:05:00,181.56,181.64,181.32,181.48,10223.0,180.0302,180.1095,179.7922,179.9509,10223.0
2025-02-06 10:10:00,181.44,181.52,181.06,181.52,17099.0,179.9112,179.9906,179.5344,179.9906,17099.0
2025-02-06 10:15:00,181.52,181.88,181.45,181.86,25703.0,179.9906,180.3475,179.9211,180.3277,25703.0
2025-02-06 10:20:00,181.88,181.9,181.2,181.4,26532.0,180.3475,180.3674,179.6733,179.8716,26532.0
2025-02-06 10:25:00,181.4,181.4,180.93,180.96,44322.0,179.8716,179.8716,179.4055,179.4353,44322.0
2025-02-06 10:30:00,180.92,181.22,180.82,181.18,21403.0,179.3956,179.6931,179.2965,179.6534,21403.0
2025-02-06 10:35:00,181.1,181.5,180.89,180.95,65367.0,179.5741,179.9707,179.3659,179.4254,65367.0
2025-02-06 10:40:00,181.0,181.25,180.94,180.98,9033.0,179.4749,179.7228,179.4154,179.4551,9033.0
2025-02-06 10:45:00,180.98,181.18,180.71,180.92,11071.0,179.4551,179.6534,179.1874,179.3956,11071.0
2025-02-06 10:50:00,180.9,181.13,180.9,181.07,9476.0,179.3758,179.6038,179.3758,179.5443,9476.0
2025-02-06 10:55:00,181.09,181.09,180.8,180.97,24075.0,179.5642,179.5642,179.2766,179.4452,24075.0
2025-02-06 11:00:00,180.95,181.02,180.41,180.45,24039.0,179.4254,179.4948,178.8899,178.9296,24039.0
2025-02-06 11:05:00,180.41,180.76,180.33,180.76,17332.0,178.8899,179.237,178.8106,179.237,17332.0
2025-02-06 11:10:00,180.77,181.07,180.76,181.07,9355.0,179.2469,179.5443,179.237,179.5443,9355.0
2025-02-06 11:15:00,180.99,181.04,180.87,181.04,9349.0,179.465,179.5146,179.346,179.5146,9349.0
2025-02-06 11:20:00,180.95,181.0,180.75,180.94,22262.0,179.4254,179.4749,179.227,179.4154,22262.0
2025-02-06 11:25:00,180.89,180.93,180.76,180.78,11569.0,179.3659,179.4055,179.237,179.2568,11569.0
2025-02-06 11:30:00,180.8,181.04,180.73,180.79,27892.0,179.2766,179.5146,179.2072,179.2667,27892.0
2025-02-06 11:35:00,181.0,181.1,180.63,180.85,17434.0,179.4749,179.5741,179.1081,179.3262,17434.0
2025-02-06 11:40:00,180.86,180.86,180.62,180.73,8450.0,179.3361,179.3361,179.0981,179.2072,8450.0
2025-02-06 11:45:00,180.69,180.81,180.59,180.81,7910.0,179.1676,179.2865,179.0684,179.2865,7910.0
2025-02-06 11:50:00,180.74,180.91,180.69,180.82,9695.0,179.2171,179.3857,179.1676,179.2965,9695.0
2025-02-06 11:55:00,180.78,180.91,180.72,180.75,13787.0,179.2568,179.3857,179.1973,179.227,13787.0
2025-02-06 12:00:00,180.74,180.99,180.51,180.97,16847.0,179.2171,179.465,178.9891,179.4452,16847.0
2025-02-06 12:05:00,181.01,181.07,180.88,180.96,12121.0,179.4849,179.5443,179.356,179.4353,12121.0
2025-02-06 12:10:00,180.9,180.97,180.77,180.83,14711.0,179.3758,179.4452,179.2469,179.3064,14711.0
2025-02-06 12:15:00,180.83,181.1,180.78,181.05,19969.0,179.3064,179.5741,179.2568,179.5245,19969.0
2025-02-06 12:20:00,181.07,181.3,181.06,181.12,65439.0,179.5443,179.7724,179.5344,179.5939,65439.0
2025-02-06 12:25:00,181.12,181.45,181.12,181.34,20024.0,179.5939,179.9211,179.5939,179.8121,20024.0
2025-02-06 12:30:00,181.33,181.33,181.15,181.23,7091.0,179.8022,179.8022,179.6237,179.703,7091.0
2025-02-06 12:35:00,181.25,181.26,181.11,181.23,7196.0,179.7228,179.7327,179.584,179.703,7196.0
2025-02-06 12:40:00,181.23,181.37,181.17,181.34,7428.0,179.703,179.8418,179.6435,179.8121,7428.0
2025-02-06 12:45:00,181.38,181.57,181.38,181.57,7662.0,179.8517,180.0401,179.8517,180.0401,7662.0
2025-02-06 12:50:00,181.68,182.02,181.68,182.02,22166.0,180.1492,180.4863,180.1492,180.4863,22166.0
2025-02-06 12:55:00,181.99,182.39,181.99,182.34,27884.0,180.4566,180.8532,180.4566,180.8036,27884.0
2025-02-06 13:00:00,182.35,182.44,182.26,182.31,21894.0,180.8136,180.9028,180.7243,180.7739,21894.0
2025-02-06 13:05:00,182.31,182.38,182.13,182.27,30705.0,180.7739,180.8433,180.5954,180.7342,30705.0
2025-02-06 13:10:00,182.27,182.41,182.17,182.26,25916.0,180.7342,180.8731,180.6351,180.7243,25916.0
2025-02-06 13:15:00,182.28,182.46,182.07,182.41,19755.0,180.7442,180.9226,180.5359,180.8731,19755.0
2025-02-06 13:20:00,182.38,182.41,182.23,182.27,15211.0,180.8433,180.8731,180.6946,180.7342,15211.0
2025-02-06 13:25:00,182.25,182.25,182.07,182.15,8792.0,180.7144,180.7144,180.5359,180.6152,8792.0
2025-02-06 13:30:00,182.14,182.18,181.97,182.02,10327.0,180.6053,180.645,180.4368,180.4863,10327.0
2025-02-06 13:35:00,182.02,182.02,181.8,181.81,5654.0,180.4863,180.4863,180.2682,180.2781,5654.0
2025-02-06 13:40:00,181.81,181.93,181.72,181.84,8363.0,180.2781,180.3971,180.1889,180.3079,8363.0
2025-02-06 13:45:00,181.77,181.85,181.73,181.83,6913.0,180.2385,180.3178,180.1988,180.2979,6913.0
2025-02-06 13:50:00,181.82,181.87,181.72,181.81,5995.0,180.288,180.3376,180.1889,180.2781,5995.0
2025-02-06 13:55:00,181.83,181.83,181.64,181.7,9326.0,180.2979,180.2979,180.1095,180.169,9326.0
2025-02-06 14:00:00,181.67,182.01,181.58,181.86,11683.0,180.1393,180.4764,180.0501,180.3277,11683.0
2025-02-06 14:05:00,181.93,182.09,181.89,182.02,7354.0,180.3971,180.5558,180.3574,180.4863,7354.0
2025-02-06 14:10:00,182.09,182.09,181.78,181.8,4963.0,180.5558,180.5558,180.2484,180.2682,4963.0
2025-02-06 14:15:00,181.8,181.93,181.79,181.82,11882.0,180.2682,180.3971,180.2583,180.288,11882.0
2025-02-06 14:20:00,181.82,181.94,181.8,181.91,16077.0,180.288,180.407,180.2682,180.3773,16077.0
2025-02-06 14:25:00,181.91,181.95,181.69,181.78,14805.0,180.3773,180.4169,180.1591,180.2484,14805.0
2025-02-06 14:30:00,181.74,181.74,181.41,181.49,18497.0,180.2087,180.2087,179.8815,179.9608,18497.0
2025-02-06 14:35:00,181.51,181.84,181.51,181.75,22236.0,179.9806,180.3079,179.9806,180.2186,22236.0
2025-02-06 14:40:00,181.75,181.75,181.49,181.59,37013.0,180.2186,180.2186,179.9608,180.06,37013.0
2025-02-06 14:45:00,181.59,181.74,181.57,181.74,9784.0,180.06,180.2087,180.0401,180.2087,9784.0
2025-02-06 14:50:00,181.77,181.83,181.55,181.65,18258.0,180.2385,180.2979,180.0203,180.1195,18258.0
2025-02-06 14:55:00,181.68,181.71,181.42,181.5,10971.0,180.1492,180.179,179.8914,179.9707,10971.0
2025-02-06 15:00:00,181.49,181.53,181.35,181.53,11493.0,179.9608,180.0005,179.822,180.0005,11493.0
2025-02-06 15:05:00,181.53,181.74,181.52,181.74,15445.0,180.0005,180.2087,179.9906,180.2087,15445.0
2025-02-06 15:10:00,181.71,181.84,181.69,181.8,13677.0,180.179,180.3079,180.1591,180.2682,13677.0
2025-02-06 15:15:00,181.8,181.84,181.76,181.78,17773.0,180.2682,180.3079,180.2285,180.2484,17773.0
2025-02-06 15:20:00,181.75,181.83,181.67,181.77,7462.0,180.2186,180.2979,180.1393,180.2385,7462.0
2025-02-06 15:25:00,181.77,181.81,181.52,181.58,13937.0,180.2385,180.2781,179.9906,180.0501,13937.0
2025-02-06 15:30:00,181.61,181.74,181.57,181.68,11575.0,180.0798,180.2087,180.0401,180.1492,11575.0
2025-02-06 15:35:00,181.68,181.86,181.55,181.86,21790.0,180.1492,180.3277,180.0203,180.3277,21790.0
2025-02-06 15:40:00,181.87,182.12,181.77,182.04,33125.0,180.3376,180.5855,180.2385,180.5062,33125.0
2025-02-06 15:45:00,182.08,182.61,182.0,182.58,43881.0,180.5458,181.0714,180.4665,181.0416,43881.0
2025-02-06 15:50:00,182.63,182.84,182.35,182.73,104003.0,181.0912,181.2994,180.8136,181.1904,104003.0
2025-02-06 15:55:00,182.8,183.64,182.76,183.29,408382.0,181.2598,182.0927,181.2201,181.7456,408382.0
2025-02-07 09:30:00,183.15,183.42,182.55,183.34,65254.0,181.6068,181.8745,181.0119,181.7952,65254.0
2025-02-07 09:35:00,183.15,183.16,181.83,182.44,38527.0,181.6068,181.6167,180.2979,180.9028,38527.0
2025-02-07 09:40:00,182.37,182.65,182.2,182.54,24554.0,180.8334,181.111,180.6648,181.002,24554.0
2025-02-07 09:45:00,182.49,182.85,182.41,182.72,18344.0,180.9524,181.3094,180.8731,181.1804,18344.0
2025-02-07 09:50:00,182.76,182.84,182.42,182.5,20041.0,181.2201,181.2994,180.883,180.9623,20041.0
2025-02-07 09:55:00,182.55,182.58,182.23,182.36,31825.0,181.0119,181.0416,180.6946,180.8235,31825.0
2025-02-07 10:00:00,182.25,182.38,180.86,181.07,53418.0,180.7144,180.8433,179.3361,179.5443,53418.0
2025-02-07 10:05:00,181.03,181.77,180.91,181.58,45402.0,179.5047,180.2385,179.3857,180.0501,45402.0
2025-02-07 10:10:00,181.51,181.51,180.97,181.15,24211.0,179.9806,179.9806,179.4452,179.6237,24211.0
2025-02-07 10:15:00,181.15,181.6,180.81,181.5,63607.0,179.6237,180.0699,179.2865,179.9707,63607.0
2025-02-07 10:20:00,181.48,181.54,181.31,181.31,11761.0,179.9509,180.0104,179.7823,179.7823,11761.0
2025-02-07 10:25:00,181.31,181.36,181.0,181.0,12561.0,179.7823,179.8319,179.4749,179.4749,12561.0
2025-02-07 10:30:00,180.87,181.17,180.84,180.96,11280.0,179.346,179.6435,179.3163,179.4353,11280.0
2025-02-07 10:35:00,180.95,181.28,180.85,180.99,14225.0,179.4254,179.7526,179.3262,179.465,14225.0
2025-02-07 10:40:00,181.07,181.23,180.86,181.04,8273.0,179.5443,179.703,179.3361,179.5146,8273.0
2025-02-07 10:45:00,181.01,181.21,180.85,181.18,7752.0,179.4849,179.6832,179.3262,179.6534,7752.0
2025-02-07 10:50:00,181.31,181.46,179.98,180.13,49453.0,179.7823,179.9311,178.4635,178.6123,49453.0
2025-02-07 10:55:00,180.13,180.91,180.05,180.52,51781.0,178.6123,179.3857,178.5329,178.999,51781.0
2025-02-07 11:00:00,180.52,180.52,179.94,180.02,24794.0,178.999,178.999,178.4239,178.5032,24794.0
2025-02-07 11:05:00,180.01,180.51,179.83,180.3,23699.0,178.4933,178.9891,178.3148,178.7808,23699.0
2025-02-07 11:10:00,180.24,180.44,179.97,179.98,23117.0,178.7213,178.9197,178.4536,178.4635,23117.0
2025-02-07 11:15:00,180.05,180.76,179.82,180.54,27197.0,178.5329,179.237,178.3049,179.0188,27197.0
2025-02-07 11:20:00,180.53,180.74,180.02,180.16,36053.0,179.0089,179.2171,178.5032,178.642,36053.0
2025-02-07 11:25:00,180.12,180.15,179.77,179.93,31675.0,178.6024,178.6321,178.2553,178.414,31675.0
2025-02-07 11:30:00,179.95,180.12,179.8,180.1,13128.0,178.4338,178.6024,178.2851,178.5825,13128.0
2025-02-07 11:35:00,180.1,180.24,179.67,179.74,17438.0,178.5825,178.7213,178.1561,178.2256,17438.0
2025-02-07 11:40:00,179.73,179.92,179.65,179.65,26029.0,178.2156,178.404,178.1363,178.1363,26029.0
2025-02-07 11:45:00,179.66,179.95,179.52,179.9,15117.0,178.1462,178.4338,178.0074,178.3842,15117.0
2025-02-07 11:50:00,179.82,179.93,179.59,179.65,13227.0,178.3049,178.414,178.0768,178.1363,13227.0
2025-02-07 11:55:00,179.58,179.76,179.42,179.5,20182.0,178.0669,178.2454,177.9083,177.9876,20182.0
2025-02-07 12:00:00,179.44,179.64,179.3,179.6,15307.0,177.9281,178.1264,177.7893,178.0867,15307.0
2025-02-07 12:05:00,179.59,180.35,179.57,180.15,18715.0,178.0768,178.8304,178.057,178.6321,18715.0
2025-02-07 12:10:00,180.1,180.25,179.96,180.25,8839.0,178.5825,178.7313,178.4437,178.7313,8839.0
2025-02-07 12:15:00,180.22,180.29,179.87,180.19,43539.0,178.7015,178.7709,178.3545,178.6718,43539.0
2025-02-07 12:20:00,180.19,180.33,179.94,180.16,21143.0,178.6718,178.8106,178.4239,178.642,21143.0
2025-02-07 12:25:00,180.12,180.24,180.09,180.17,8121.0,178.6024,178.7213,178.5726,178.6519,8121.0
2025-02-07 12:30:00,180.12,180.31,180.0,180.14,19388.0,178.6024,178.7908,178.4834,178.6222,19388.0
2025-02-07 12:35:00,180.1,180.27,179.97,180.2,6297.0,178.5825,178.7511,178.4536,178.6817,6297.0
2025-02-07 12:40:00,180.21,180.3,180.0,180.03,9949.0,178.6916,178.7808,178.4834,178.5131,9949.0
2025-02-07 12:45:00,180.0,180.16,179.99,180.06,12295.0,178.4834,178.642,178.4734,178.5429,12295.0
2025-02-07 12:50:00,180.06,180.22,179.99,180.18,8672.0,178.5429,178.7015,178.4734,178.6618,8672.0
2025-02-07 12:55:00,180.18,180.33,180.13,180.24,12207.0,178.6618,178.8106,178.6123,178.7213,12207.0
2025-02-07 13:00:00,180.2,180.63,180.2,180.62,12546.0,178.6817,179.1081,178.6817,179.0981,12546.0
2025-02-07 13:05:00,180.59,180.81,180.57,180.7,10213.0,179.0684,179.2865,179.0486,179.1775,10213.0
2025-02-07 13:10:00,180.71,180.74,180.51,180.56,12479.0,179.1874,179.2171,178.9891,179.0386,12479.0
2025-02-07 13:15:00,180.56,180.66,180.52,180.52,8185.0,179.0386,179.1378,178.999,178.999,8185.0
2025-02-07 13:20:00,180.5,180.54,180.37,180.47,20046.0,178.9792,179.0188,178.8502,178.9494,20046.0
2025-02-07 13:25:00,180.45,180.52,180.35,180.5,14602.0,178.9296,178.999,178.8304,178.9792,14602.0
2025-02-07 13:30:00,180.46,180.65,180.45,180.63,15106.0,178.9395,179.1279,178.9296,179.1081,15106.0
2025-02-07 13:35:00,180.63,180.65,180.56,180.6,6324.0,179.1081,179.1279,179.0386,179.0783,6324.0
2025-02-07 13:40:00,180.59,180.6,180.11,180.15,10126.0,179.0684,179.0783,178.5924,178.6321,10126.0
2025-02-07 13:45:00,180.12,180.15,179.86,179.89,12233.0,178.6024,178.6321,178.3445,178.3743,12233.0
2025-02-07 13:50:00,179.93,180.06,179.9,180.03,3510.0,178.414,178.5429,178.3842,178.5131,3510.0
2025-02-07 13:55:00,179.95,179.97,179.81,179.81,7092.0,178.4338,178.4536,178.295,178.295,7092.0
2025-02-07 14:00:00,179.81,179.95,179.75,179.86,16728.0,178.295,178.4338,178.2355,178.3445,16728.0
2025-02-07 14:05:00,179.9,179.92,179.72,179.81,19397.0,178.3842,178.404,178.2057,178.295,19397.0
2025-02-07 14:10:00,179.88,179.89,179.61,179.69,12864.0,178.3644,178.3743,178.0967,178.176,12864.0
2025-02-07 14:15:00,179.69,179.71,179.52,179.61,27586.0,178.176,178.1958,178.0074,178.0967,27586.0
2025-02-07 14:20:00,179.59,179.62,179.39,179.48,19424.0,178.0768,178.1066,177.8785,177.9677,19424.0
2025-02-07 14:25:00,179.55,179.6,179.41,179.44,15258.0,178.0372,178.0867,177.8983,177.9281,15258.0
2025-02-07 14:30:00,179.43,179.79,179.36,179.74,23213.0,177.9182,178.2751,177.8488,178.2256,23213.0
2025-02-07 14:35:00,179.65,179.93,179.59,179.91,25909.0,178.1363,178.414,178.0768,178.3941,25909.0
2025-02-07 14:40:00,179.91,179.96,179.7,179.85,20989.0,178.3941,178.4437,178.1859,178.3346,20989.0
2025-02-07 14:45:00,179.85,180.04,179.73,179.97,17324.0,178.3346,178.523,178.2156,178.4536,17324.0
2025-02-07 14:50:00,179.98,180.01,179.75,179.78,13374.0,178.4635,178.4933,178.2355,178.2652,13374.0
2025-02-07 14:55:00,179.75,179.88,179.7,179.83,15055.0,178.2355,178.3644,178.1859,178.3148,15055.0
2025-02-07 15:00:00,179.81,179.81,179.49,179.56,16768.0,178.295,178.295,177.9777,178.0471,16768.0
2025-02-07 15:05:00,179.59,179.72,179.53,179.56,12320.0,178.0768,178.2057,178.0173,178.0471,12320.0
2025-02-07 15:10:00,179.6,179.62,179.28,179.47,34359.0,178.0867,178.1066,177.7694,177.9578,34359.0
2025-02-07 15:15:00,179.45,179.61,179.32,179.61,31717.0,177.938,178.0967,177.8091,178.0967,31717.0
2025-02-07 15:20:00,179.62,179.65,179.47,179.49,21985.0,178.1066,178.1363,177.9578,177.9777,21985.0
2025-02-07 15:25:00,179.46,179.53,179.32,179.34,20251.0,177.9479,178.0173,177.8091,177.8289,20251.0
2025-02-07 15:30:00,179.33,179.96,179.32,179.89,45468.0,177.819,178.4437,177.8091,178.3743,45468.0
2025-02-07 15:35:00,179.9,180.0,179.62,179.63,26524.0,178.3842,178.4834,178.1066,178.1165,26524.0
2025-02-07 15:40:00,179.66,179.83,179.63,179.8,33547.0,178.1462,178.3148,178.1165,178.2851,33547.0
2025-02-07 15:45:00,179.8,179.96,179.7,179.93,48968.0,178.2851,178.4437,178.1859,178.414,48968.0
2025-02-07 15:50:00,179.96,180.12,179.86,180.07,101842.0,178.4437,178.6024,178.3445,178.5528,101842.0
2025-02-07 15:55:00,180.04,180.27,179.92,179.98,331468.0,178.523,178.7511,178.404,178.4635,331468.0
2025-02-10 09:30:00,181.35,181.57,180.42,180.44,81169.0,179.822,180.0401,178.8998,178.9197,81169.0
2025-02-10 09:35:00,180.5,180.74,180.11,180.55,21983.0,178.9792,179.2171,178.5924,179.0287,21983.0
2025-02-10 09:40:00,180.55,180.94,180.27,180.91,18618.0,179.0287,179.4154,178.7511,179.3857,18618.0
2025-02-10 09:45:00,180.91,181.14,180.78,180.84,26881.0,179.3857,179.6138,179.2568,179.3163,26881.0
2025-02-10 09:50:00,180.81,181.23,180.81,180.9,20032.0,179.2865,179.703,179.2865,179.3758,20032.0
2025-02-10 09:55:00,180.9,180.97,180.5,180.58,19503.0,179.3758,179.4452,178.9792,179.0585,19503.0
2025-02-10 10:00:00,180.58,180.71,180.3,180.52,46283.0,179.0585,179.1874,178.7808,178.999,46283.0
2025-02-10 10:05:00,180.52,181.0,180.51,180.71,43528.0,178.999,179.4749,178.9891,179.1874,43528.0
2025-02-10 10:10:00,180.73,180.77,180.49,180.52,22848.0,179.2072,179.2469,178.9692,178.999,22848.0
2025-02-10 10:15:00,180.52,180.68,180.15,180.21,18720.0,178.999,179.1576,178.6321,178.6916,18720.0
2025-02-10 10:20:00,180.23,180.24,179.57,179.58,26857.0,178.7114,178.7213,178.057,178.0669,26857.0
2025-02-10 10:25:00,179.61,179.65,179.16,179.3,23212.0,178.0967,178.1363,177.6504,177.7893,23212.0
2025-02-10 10:30:00,179.32,179.64,179.3,179.34,24672.0,177.8091,178.1264,177.7893,177.8289,24672.0
2025-02-10 10:35:00,179.34,179.42,179.16,179.29,17845.0,177.8289,177.9083,177.6504,177.7793,17845.0
2025-02-10 10:40:00,179.34,179.64,179.1,179.61,19877.0,177.8289,178.1264,177.5909,178.0967,19877.0
2025-02-10 10:45:00,179.58,179.85,179.56,179.79,23480.0,178.0669,178.3346,178.0471,178.2751,23480.0
2025-02-10 10:50:00,179.8,179.86,179.59,179.63,20099.0,178.2851,178.3445,178.0768,178.1165,20099.0
2025-02-10 10:55:00,179.65,179.68,179.41,179.44,15662.0,178.1363,178.1661,177.8983,177.9281,15662.0
2025-02-10 11:00:00,179.44,179.82,179.43,179.6,18980.0,177.9281,178.3049,177.9182,178.0867,18980.0
2025-02-10 11:05:00,179.6,179.7,179.45,179.67,15957.0,178.0867,178.1859,177.938,178.1561,15957.0
2025-02-10 11:10:00,179.72,179.83,179.63,179.72,18604.0,178.2057,178.3148,178.1165,178.2057,18604.0
2025-02-10 11:15:00,179.7,179.93,179.7,179.88,16668.0,178.1859,178.414,178.1859,178.3644,16668.0
2025-02-10 11:20:00,179.85,180.04,179.75,180.04,10861.0,178.3346,178.523,178.2355,178.523,10861.0
2025-02-10 11:25:00,180.06,180.19,179.94,180.13,37340.0,178.5429,178.6718,178.4239,178.6123,37340.0
2025-02-10 11:30:00,180.13,180.42,180.0,180.38,22797.0,178.6123,178.8998,178.4834,178.8602,22797.0
2025-02-10 11:35:00,180.38,180.65,180.33,180.38,29294.0,178.8602,179.1279,178.8106,178.8602,29294.0
2025-02-10 11:40:00,180.35,180.38,180.2,180.29,15846.0,178.8304,178.8602,178.6817,178.7709,15846.0
2025-02-10 11:45:00,180.29,180.3,180.15,180.15,4308.0,178.7709,178.7808,178.6321,178.6321,4308.0
2025-02-10 11:50:00,180.12,180.57,180.1,180.52,27734.0,178.6024,179.0486,178.5825,178.999,27734.0
2025-02-10 11:55:00,180.54,180.6,180.39,180.56,13493.0,179.0188,179.0783,178.8701,179.0386,13493.0
2025-02-10 12:00:00,180.56,180.87,180.56,180.87,25999.0,179.0386,179.346,179.0386,179.346,25999.0
2025-02-10 12:05:00,180.82,180.87,180.64,180.65,18322.0,179.2965,179.346,179.118,179.1279,18322.0
2025-02-10 12:10:00,180.69,180.78,180.61,180.61,11059.0,179.1676,179.2568,179.0882,179.0882,11059.0
2025-02-10 12:15:00,180.62,180.62,180.42,180.62,6435.0,179.0981,179.0981,178.8998,179.0981,6435.0
2025-02-10 12:20:00,180.55,180.67,180.48,180.56,9980.0,179.0287,179.1477,178.9593,179.0386,9980.0
2025-02-10 12:25:00,180.54,180.54,180.39,180.48,6897.0,179.0188,179.0188,178.8701,178.9593,6897.0
2025-02-10 12:30:00,180.45,180.59,180.43,180.46,7280.0,178.9296,179.0684,178.9097,178.9395,7280.0
2025-02-10 12:35:00,180.47,180.49,180.31,180.33,10197.0,178.9494,178.9692,178.7908,178.8106,10197.0
2025-02-10 12:40:00,180.33,180.45,180.28,180.41,6567.0,178.8106,178.9296,178.761,178.8899,6567.0
2025-02-10 12:45:00,180.41,180.47,180.32,180.38,6976.0,178.8899,178.9494,178.8007,178.8602,6976.0
2025-02-10 12:50:00,180.42,180.5,180.41,180.5,4350.0,178.8998,178.9792,178.8899,178.9792,4350.0
2025-02-10 12:55:00,180.49,180.55,180.39,180.49,7266.0,178.9692,179.0287,178.8701,178.9692,7266.0
2025-02-10 13:00:00,180.47,180.54,180.42,180.53,10041.0,178.9494,179.0188,178.8998,179.0089,10041.0
2025-02-10 13:05:00,180.54,180.6,180.49,180.52,7418.0,179.0188,179.0783,178.9692,178.999,7418.0
2025-02-10 13:10:00,180.5,180.52,180.36,180.44,11336.0,178.9792,178.999,178.8403,178.9197,11336.0
2025-02-10 13:15:00,180.41,180.49,180.31,180.36,6504.0,178.8899,178.9692,178.7908,178.8403,6504.0
2025-02-10 13:20:00,180.36,180.47,180.33,180.33,5869.0,178.8403,178.9494,178.8106,178.8106,5869.0
2025-02-10 13:25:00,180.38,180.56,180.33,180.37,11839.0,178.8602,179.0386,178.8106,178.8502,11839.0
2025-02-10 13:30:00,180.36,180.39,180.29,180.34,5050.0,178.8403,178.8701,178.7709,178.8205,5050.0
2025-02-10 13:35:00,180.34,180.39,180.23,180.38,15936.0,178.8205,178.8701,178.7114,178.8602,15936.0
2025-02-10 13:40:00,180.37,180.45,180.24,180.31,10750.0,178.8502,178.9296,178.7213,178.7908,10750.0
2025-02-10 13:45:00,180.31,180.39,180.22,180.38,16869.0,178.7908,178.8701,178.7015,178.8602,16869.0
2025-02-10 13:50:00,180.4,180.52,180.35,180.4,10504.0,178.88,178.999,178.8304,178.88,10504.0
2025-02-10 13:55:00,180.42,180.42,180.2,180.2,4622.0,178.8998,178.8998,178.6817,178.6817,4622.0
2025-02-10 14:00:00,180.2,180.23,179.95,179.99,37098.0,178.6817,178.7114,178.4338,178.4734,37098.0
2025-02-10 14:05:00,180.02,180.02,179.79,179.94,19352.0,178.5032,178.5032,178.2751,178.4239,19352.0
2025-02-10 14:10:00,179.95,180.09,179.94,180.09,4988.0,178.4338,178.5726,178.4239,178.5726,4988.0
2025-02-10 14:15:00,180.09,180.09,179.87,179.9,22852.0,178.5726,178.5726,178.3545,178.3842,22852.0
2025-02-10 14:20:00,179.94,179.94,179.77,179.77,12255.0,178.4239,178.4239,178.2553,178.2553,12255.0
2025-02-10 14:25:00,179.8,179.81,179.7,179.81,12450.0,178.2851,178.295,178.1859,178.295,12450.0
2025-02-10 14:30:00,179.78,179.91,179.76,179.78,10310.0,178.2652,178.3941,178.2454,178.2652,10310.0
2025-02-10 14:35:00,179.76,179.8,179.67,179.67,7073.0,178.2454,178.2851,178.1561,178.1561,7073.0
2025-02-10 14:40:00,179.67,179.72,179.56,179.66,9814.0,178.1561,178.2057,178.0471,178.1462,9814.0
2025-02-10 14:45:00,179.65,179.77,179.61,179.73,9623.0,178.1363,178.2553,178.0967,178.2156,9623.0
2025-02-10 14:50:00,179.75,179.76,179.64,179.71,11690.0,178.2355,178.2454,178.1264,178.1958,11690.0
2025-02-10 14:55:00,179.71,179.85,179.7,179.73,7642.0,178.1958,178.3346,178.1859,178.2156,7642.0
2025-02-10 15:00:00,179.75,179.76,179.56,179.67,14759.0,178.2355,178.2454,178.0471,178.1561,14759.0
2025-02-10 15:05:00,179.67,179.89,179.57,179.89,16409.0,178.1561,178.3743,178.057,178.3743,16409.0
2025-02-10 15:10:00,179.89,180.16,179.87,180.14,18824.0,178.3743,178.642,178.3545,178.6222,18824.0
2025-02-10 15:15:00,180.14,180.28,180.05,180.23,17709.0,178.6222,178.761,178.5329,178.7114,17709.0
2025-02-10 15:20:00,180.23,180.32,180.06,180.13,29991.0,178.7114,178.8007,178.5429,178.6123,29991.0
2025-02-10 15:25:00,180.1,180.14,180.02,180.07,22328.0,178.5825,178.6222,178.5032,178.5528,22328.0
2025-02-10 15:30:00,180.09,180.26,180.04,180.24,20926.0,178.5726,178.7412,178.523,178.7213,20926.0
2025-02-10 15:35:00,180.23,180.55,180.19,180.43,41970.0,178.7114,179.0287,178.6718,178.9097,41970.0
2025-02-10 15:40:00,180.43,180.79,180.43,180.75,32835.0,178.9097,179.2667,178.9097,179.227,32835.0
2025-02-10 15:45:00,180.75,180.79,180.54,180.63,46999.0,179.227,179.2667,179.0188,179.1081,46999.0
2025-02-10 15:50:00,180.63,180.9,180.57,180.78,103251.0,179.1081,179.3758,179.0486,179.2568,103251.0
2025-02-10 15:55:00,180.72,180.79,180.2,180.27,189715.0,179.1973,179.2667,178.6817,178.7511,189715.0
2025-02-11 09:30:00,179.35,180.36,179.0,180.15,101199.0,177.8388,178.8403,177.4918,178.6321,101199.0
2025-02-11 09:35:00,180.16,180.84,179.9,180.84,61042.0,178.642,179.3163,178.3842,179.3163,61042.0
2025-02-11 09:40:00,180.84,181.17,180.4,180.43,43407.0,179.3163,179.6435,178.88,178.9097,43407.0
2025-02-11 09:45:00,180.54,181.06,180.49,181.04,34473.0,179.0188,179.5344,178.9692,179.5146,34473.0
2025-02-11 09:50:00,181.0,181.93,180.95,181.69,49139.0,179.4749,180.3971,179.4254,180.1591,49139.0
2025-02-11 09:55:00,181.63,181.78,181.25,181.26,50831.0,180.0996,180.2484,179.7228,179.7327,50831.0
2025-02-11 10:00:00,181.32,181.59,181.07,181.1,38926.0,179.7922,180.06,179.5443,179.5741,38926.0
2025-02-11 10:05:00,181.16,181.34,180.53,180.78,22158.0,179.6336,179.8121,179.0089,179.2568,22158.0
2025-02-11 10:10:00,180.78,180.99,180.63,180.74,27783.0,179.2568,179.465,179.1081,179.2171,27783.0
2025-02-11 10:15:00,180.81,180.98,180.67,180.86,25372.0,179.2865,179.4551,179.1477,179.3361,25372.0
2025-02-11 10:20:00,180.84,181.13,180.73,180.82,18614.0,179.3163,179.6038,179.2072,179.2965,18614.0
2025-02-11 10:25:00,180.79,180.95,180.63,180.93,22010.0,179.2667,179.4254,179.1081,179.4055,22010.0
2025-02-11 10:30:00,180.94,180.98,180.48,180.54,21529.0,179.4154,179.4551,178.9593,179.0188,21529.0
2025-02-11 10:35:00,180.46,180.69,180.4,180.58,18905.0,178.9395,179.1676,178.88,179.0585,18905.0
2025-02-11 10:40:00,180.61,180.81,180.51,180.52,24514.0,179.0882,179.2865,178.9891,178.999,24514.0
2025-02-11 10:45:00,180.52,180.67,180.4,180.47,12769.0,178.999,179.1477,178.88,178.9494,12769.0
2025-02-11 10:50:00,180.46,180.73,180.45,180.72,11417.0,178.9395,179.2072,178.9296,179.1973,11417.0
2025-02-11 10:55:00,180.67,180.81,180.57,180.7,11636.0,179.1477,179.2865,179.0486,179.1775,11636.0
2025-02-11 11:00:00,180.7,181.12,180.67,181.12,78291.0,179.1775,179.5939,179.1477,179.5939,78291.0
2025-02-11 11:05:00,181.12,181.37,181.07,181.12,39320.0,179.5939,179.8418,179.5443,179.5939,39320.0
2025-02-11 11:10:00,181.04,181.04,180.77,180.81,9894.0,179.5146,179.5146,179.2469,179.2865,9894.0
2025-02-11 11:15:00,180.89,180.89,180.56,180.7,12245.0,179.3659,179.3659,179.0386,179.1775,12245.0
2025-02-11 11:20:00,180.69,180.69,180.42,180.6,12776.0,179.1676,179.1676,178.8998,179.0783,12776.0
2025-02-11 11:25:00,180.56,180.75,180.39,180.75,15169.0,179.0386,179.227,178.8701,179.227,15169.0
2025-02-11 11:30:00,180.75,180.79,180.52,180.63,15832.0,179.227,179.2667,178.999,179.1081,15832.0
2025-02-11 11:35:00,180.66,180.89,180.57,180.85,28398.0,179.1378,179.3659,179.0486,179.3262,28398.0
2025-02-11 11:40:00,180.89,180.91,180.57,180.73,28177.0,179.3659,179.3857,179.0486,179.2072,28177.0
2025-02-11 11:45:00,180.74,180.85,180.46,180.49,11366.0,179.2171,179.3262,178.9395,178.9692,11366.0
2025-02-11 11:50:00,180.47,180.5,180.2,180.24,27945.0,178.9494,178.9792,178.6817,178.7213,27945.0
2025-02-11 11:55:00,180.16,180.34,180.14,180.34,14935.0,178.642,178.8205,178.6222,178.8205,14935.0
2025-02-11 12:00:00,180.29,180.35,180.21,180.3,11408.0,178.7709,178.8304,178.6916,178.7808,11408.0
2025-02-11 12:05:00,180.32,180.43,180.27,180.4,12662.0,178.8007,178.9097,178.7511,178.88,12662.0
2025-02-11 12:10:00,180.41,180.41,180.04,180.1,4512.0,178.8899,178.8899,178.523,178.5825,4512.0
2025-02-11 12:15:00,180.04,180.3,180.04,180.13,11049.0,178.523,178.7808,178.523,178.6123,11049.0
2025-02-11 12:20:00,180.1,180.33,180.1,180.25,8231.0,178.5825,178.8106,178.5825,178.7313,8231.0
2025-02-11 12:25:00,180.25,180.29,180.16,180.16,5246.0,178.7313,178.7709,178.642,178.642,5246.0
2025-02-11 12:30:00,180.15,180.32,180.12,180.28,6074.0,178.6321,178.8007,178.6024,178.761,6074.0
2025-02-11 12:35:00,180.25,180.37,180.16,180.16,14767.0,178.7313,178.8502,178.642,178.642,14767.0
2025-02-11 12:40:00,180.21,180.21,180.07,180.12,6574.0,178.6916,178.6916,178.5528,178.6024,6574.0
2025-02-11 12:45:00,180.11,180.18,180.03,180.06,3852.0,178.5924,178.6618,178.5131,178.5429,3852.0
2025-02-11 12:50:00,180.08,180.13,179.81,179.96,6410.0,178.5627,178.6123,178.295,178.4437,6410.0
2025-02-11 12:55:00,180.0,180.01,179.83,179.83,5783.0,178.4834,178.4933,178.3148,178.3148,5783.0
2025-02-11 13:00:00,179.85,179.97,179.84,179.92,5804.0,178.3346,178.4536,178.3247,178.404,5804.0
2025-02-11 13:05:00,179.88,179.96,179.82,179.9,5866.0,178.3644,178.4437,178.3049,178.3842,5866.0
2025-02-11 13:10:00,179.9,179.91,179.7,179.78,11589.0,178.3842,178.3941,178.1859,178.2652,11589.0
2025-02-11 13:15:00,179.79,180.14,179.79,180.08,12331.0,178.2751,178.6222,178.2751,178.5627,12331.0
2025-02-11 13:20:00,180.07,180.09,179.79,179.79,9869.0,178.5528,178.5726,178.2751,178.2751,9869.0
2025-02-11 13:25:00,179.85,179.98,179.85,179.98,8054.0,178.3346,178.4635,178.3346,178.4635,8054.0
2025-02-11 13:30:00,180.01,180.11,179.99,180.01,11065.0,178.4933,178.5924,178.4734,178.4933,11065.0
2025-02-11 13:35:00,180.05,180.32,179.99,180.22,13484.0,178.5329,178.8007,178.4734,178.7015,13484.0
2025-02-11 13:40:00,180.25,180.3,180.17,180.22,5469.0,178.7313,178.7808,178.6519,178.7015,5469.0
2025-02-11 13:45:00,180.25,180.28,180.13,180.19,13462.0,178.7313,178.761,178.6123,178.6718,13462.0
2025-02-11 13:50:00,180.22,180.24,180.05,180.16,5220.0,178.7015,178.7213,178.5329,178.642,5220.0
2025-02-11 13:55:00,180.13,180.18,180.06,180.07,4245.0,178.6123,178.6618,178.5429,178.5528,4245.0
2025-02-11 14:00:00,180.05,180.15,180.0,180.09,13086.0,178.5329,178.6321,178.4834,178.5726,13086.0
2025-02-11 14:05:00,180.12,180.18,180.08,180.17,12657.0,178.6024,178.6618,178.5627,178.6519,12657.0
2025-02-11 14:10:00,180.19,180.24,180.12,180.19,6466.0,178.6718,178.7213,178.6024,178.6718,6466.0
2025-02-11 14:15:00,180.23,180.23,180.01,180.1,14161.0,178.7114,178.7114,178.4933,178.5825,14161.0
2025-02-11 14:20:00,180.14,180.22,180.12,180.21,6430.0,178.6222,178.7015,178.6024,178.6916,6430.0
2025-02-11 14:25:00,180.2,180.21,180.0,180.09,7291.0,178.6817,178.6916,178.4834,178.5726,7291.0
2025-02-11 14:30:00,180.1,180.23,180.03,180.09,8435.0,178.5825,178.7114,178.5131,178.5726,8435.0
2025-02-11 14:35:00,180.11,180.13,180.02,180.08,8549.0,178.5924,178.6123,178.5032,178.5627,8549.0
2025-02-11 14:40:00,180.14,180.38,179.93,180.03,29683.0,178.6222,178.8602,178.414,178.5131,29683.0
2025-02-11 14:45:00,180.05,180.05,179.71,179.8,28525.0,178.5329,178.5329,178.1958,178.2851,28525.0
2025-02-11 14:50:00,179.82,179.84,179.61,179.68,19660.0,178.3049,178.3247,178.0967,178.1661,19660.0
2025-02-11 14:55:00,179.66,179.72,179.6,179.66,19019.0,178.1462,178.2057,178.0867,178.1462,19019.0
2025-02-11 15:00:00,179.68,179.81,179.68,179.74,15679.0,178.1661,178.295,178.1661,178.2256,15679.0
2025-02-11 15:05:00,179.74,179.89,179.6,179.6,13423.0,178.2256,178.3743,178.0867,178.0867,13423.0
2025-02-11 15:10:00,179.65,179.68,179.55,179.65,22583.0,178.1363,178.1661,178.0372,178.1363,22583.0
2025-02-11 15:15:00,179.65,179.75,179.53,179.56,20278.0,178.1363,178.2355,178.0173,178.0471,20278.0
2025-02-11 15:20:00,179.57,179.73,179.56,179.69,32955.0,178.057,178.2156,178.0471,178.176,32955.0
2025-02-11 15:25:00,179.67,179.83,179.64,179.78,29482.0,178.1561,178.3148,178.1264,178.2652,29482.0
2025-02-11 15:30:00,179.81,179.98,179.73,179.92,17779.0,178.295,178.4635,178.2156,178.404,17779.0
2025-02-11 15:35:00,179.9,179.9,179.64,179.67,19269.0,178.3842,178.3842,178.1264,178.1561,19269.0
2025-02-11 15:40:00,179.61,179.81,179.57,179.71,15847.0,178.0967,178.295,178.057,178.1958,15847.0
2025-02-11 15:45:00,179.73,179.75,179.64,179.64,21591.0,178.2156,178.2355,178.1264,178.1264,21591.0
2025-02-11 15:50:00,179.68,179.83,179.11,179.22,41947.0,178.1661,178.3148,177.6009,177.7099,41947.0
2025-02-11 15:55:00,179.23,179.45,179.15,179.25,198402.0,177.7199,177.938,177.6405,177.7397,198402.0
2025-02-12 09:30:00,177.3,178.14,176.9,177.24,92421.0,175.8061,176.639,175.4095,175.7466,92421.0
2025-02-12 09:35:00,177.28,177.67,177.04,177.41,76937.0,175.7863,176.173,175.5483,175.9152,76937.0
2025-02-12 09:40:00,177.49,178.04,177.4,177.97,83779.0,175.9945,176.5399,175.9053,176.4705,83779.0
2025-02-12 09:45:00,177.97,177.98,177.37,177.56,31403.0,176.4705,176.4804,175.8755,176.0639,31403.0
2025-02-12 09:50:00,177.48,177.61,177.31,177.41,20146.0,175.9846,176.1135,175.816,175.9152,20146.0
2025-02-12 09:55:00,177.32,177.43,177.17,177.36,41845.0,175.8259,175.935,175.6772,175.8656,41845.0
2025-02-12 10:00:00,177.42,177.51,176.93,176.93,46932.0,175.9251,176.0143,175.4392,175.4392,46932.0
2025-02-12 10:05:00,176.95,177.25,176.78,177.02,22634.0,175.4591,175.7565,175.2905,175.5285,22634.0
2025-02-12 10:10:00,176.95,177.09,176.76,177.01,33750.0,175.4591,175.5979,175.2707,175.5186,33750.0
2025-02-12 10:15:00,177.05,177.51,177.05,177.4,38548.0,175.5582,176.0143,175.5582,175.9053,38548.0
2025-02-12 10:20:00,177.48,178.1,177.41,177.89,98994.0,175.9846,176.5994,175.9152,176.3911,98994.0
2025-02-12 10:25:00,177.88,178.12,177.7,177.78,132854.0,176.3812,176.6192,176.2027,176.2821,132854.0
2025-02-12 10:30:00,177.74,178.13,177.71,177.93,18532.0,176.2424,176.6291,176.2127,176.4308,18532.0
2025-02-12 10:35:00,177.93,178.31,177.81,178.31,29552.0,176.4308,176.8076,176.3118,176.8076,29552.0
2025-02-12 10:40:00,178.28,178.71,178.22,178.71,24235.0,176.7779,177.2042,176.7184,177.2042,24235.0
2025-02-12 10:45:00,178.61,178.71,178.3,178.55,27846.0,177.1051,177.2042,176.7977,177.0456,27846.0
2025-02-12 10:50:00,178.5,178.52,178.22,178.37,41028.0,176.996,177.0158,176.7184,176.8671,41028.0
2025-02-12 10:55:00,178.39,178.47,178.12,178.25,19287.0,176.8869,176.9663,176.6192,176.7481,19287.0
2025-02-12 11:00:00,178.21,178.21,177.9,177.9,81579.0,176.7084,176.7084,176.4011,176.4011,81579.0
2025-02-12 11:05:00,177.95,178.06,177.85,177.97,72774.0,176.4506,176.5597,176.3515,176.4705,72774.0
2025-02-12 11:10:00,177.96,178.15,177.7,177.77,138888.0,176.4606,176.649,176.2027,176.2722,138888.0
2025-02-12 11:15:00,177.77,177.88,177.74,177.86,9027.0,176.2722,176.3812,176.2424,176.3614,9027.0
2025-02-12 11:20:00,177.86,178.09,177.79,177.92,18319.0,176.3614,176.5895,176.292,176.4209,18319.0
2025-02-12 11:25:00,177.98,178.06,177.87,177.98,14273.0,176.4804,176.5597,176.3713,176.4804,14273.0
2025-02-12 11:30:00,178.03,178.37,177.98,178.29,9281.0,176.53,176.8671,176.4804,176.7878,9281.0
2025-02-12 11:35:00,178.32,178.77,178.25,178.72,10234.0,176.8175,177.2637,176.7481,177.2142,10234.0
2025-02-12 11:40:00,178.71,178.72,178.48,178.64,4511.0,177.2042,177.2142,176.9762,177.1348,4511.0
2025-02-12 11:45:00,178.7,178.81,178.69,178.72,6822.0,177.1943,177.3034,177.1844,177.2142,6822.0
2025-02-12 11:50:00,178.74,179.09,178.71,179.09,53142.0,177.234,177.581,177.2042,177.581,53142.0
2025-02-12 11:55:00,179.06,179.18,178.94,179.17,23378.0,177.5513,177.6703,177.4323,177.6604,23378.0
2025-02-12 12:00:00,179.09,179.25,178.87,178.91,31795.0,177.581,177.7397,177.3629,177.4025,31795.0
2025-02-12 12:05:00,178.87,178.9,178.69,178.86,14292.0,177.3629,177.3926,177.1844,177.353,14292.0
2025-02-12 12:10:00,178.86,179.0,178.72,178.95,17377.0,177.353,177.4918,177.2142,177.4422,17377.0
2025-02-12 12:15:00,178.95,179.02,178.72,178.8,7989.0,177.4422,177.5116,177.2142,177.2935,7989.0
2025-02-12 12:20:00,178.76,178.88,178.71,178.82,6004.0,177.2538,177.3728,177.2042,177.3133,6004.0
2025-02-12 12:25:00,178.77,178.94,178.71,178.8,28413.0,177.2637,177.4323,177.2042,177.2935,28413.0
2025-02-12 12:30:00,178.77,178.95,178.69,178.8,22641.0,177.2637,177.4422,177.1844,177.2935,22641.0
2025-02-12 12:35:00,178.91,179.0,178.74,178.77,13163.0,177.4025,177.4918,177.234,177.2637,13163.0
2025-02-12 12:40:00,178.73,178.8,178.66,178.76,5864.0,177.2241,177.2935,177.1547,177.2538,5864.0
2025-02-12 12:45:00,178.77,178.98,178.77,178.9,49415.0,177.2637,177.472,177.2637,177.3926,49415.0
2025-02-12 12:50:00,178.88,179.01,178.78,178.95,39916.0,177.3728,177.5017,177.2736,177.4422,39916.0
2025-02-12 12:55:00,178.95,179.06,178.91,178.95,41504.0,177.4422,177.5513,177.4025,177.4422,41504.0
2025-02-12 13:00:00,179.0,179.1,178.91,178.95,19324.0,177.4918,177.5909,177.4025,177.4422,19324.0
2025-02-12 13:05:00,178.97,179.04,178.85,178.94,24383.0,177.462,177.5315,177.3431,177.4323,24383.0
2025-02-12 13:10:00,178.95,179.01,178.88,178.94,29675.0,177.4422,177.5017,177.3728,177.4323,29675.0
2025-02-12 13:15:00,178.96,178.98,178.68,178.73,27121.0,177.4521,177.472,177.1745,177.2241,27121.0
2025-02-12 13:20:00,178.76,178.83,178.61,178.65,15675.0,177.2538,177.3232,177.1051,177.1447,15675.0
2025-02-12 13:25:00,178.65,178.72,178.51,178.52,19132.0,177.1447,177.2142,177.0059,177.0158,19132.0
2025-02-12 13:30:00,178.57,178.72,178.53,178.64,13209.0,177.0654,177.2142,177.0258,177.1348,13209.0
2025-02-12 13:35:00,178.58,178.69,178.53,178.68,25188.0,177.0753,177.1844,177.0258,177.1745,25188.0
2025-02-12 13:40:00,178.68,178.68,178.53,178.53,19022.0,177.1745,177.1745,177.0258,177.0258,19022.0
2025-02-12 13:45:00,178.52,178.69,178.51,178.69,43967.0,177.0158,177.1844,177.0059,177.1844,43967.0
2025-02-12 13:50:00,178.68,178.73,178.62,178.67,16743.0,177.1745,177.2241,177.115,177.1646,16743.0
2025-02-12 13:55:00,178.66,178.71,178.64,178.67,18489.0,177.1547,177.2042,177.1348,177.1646,18489.0
2025-02-12 14:00:00,178.66,178.87,178.63,178.74,80380.0,177.1547,177.3629,177.1249,177.234,80380.0
2025-02-12 14:05:00,178.7,178.78,178.59,178.59,39108.0,177.1943,177.2736,177.0852,177.0852,39108.0
2025-02-12 14:10:00,178.59,178.62,178.31,178.31,19249.0,177.0852,177.115,176.8076,176.8076,19249.0
2025-02-12 14:15:00,178.31,178.52,178.31,178.33,29788.0,176.8076,177.0158,176.8076,176.8274,29788.0
2025-02-12 14:20:00,178.33,178.56,178.33,178.51,40286.0,176.8274,177.0555,176.8274,177.0059,40286.0
2025-02-12 14:25:00,178.53,178.59,178.42,178.57,20630.0,177.0258,177.0852,176.9167,177.0654,20630.0
2025-02-12 14:30:00,178.58,178.76,178.53,178.69,19845.0,177.0753,177.2538,177.0258,177.1844,19845.0
2025-02-12 14:35:00,178.69,178.88,178.68,178.81,26614.0,177.1844,177.3728,177.1745,177.3034,26614.0
2025-02-12 14:40:00,178.78,178.9,178.78,178.84,32059.0,177.2736,177.3926,177.2736,177.3331,32059.0
2025-02-12 14:45:00,178.84,178.9,178.77,178.86,42950.0,177.3331,177.3926,177.2637,177.353,42950.0
2025-02-12 14:50:00,178.86,178.86,178.68,178.73,24012.0,177.353,177.353,177.1745,177.2241,24012.0
2025-02-12 14:55:00,178.7,178.78,178.58,178.61,24401.0,177.1943,177.2736,177.0753,177.1051,24401.0
2025-02-12 15:00:00,178.61,178.75,178.6,178.7,23477.0,177.1051,177.2439,177.0952,177.1943,23477.0
2025-02-12 15:05:00,178.7,178.74,178.67,178.71,26694.0,177.1943,177.234,177.1646,177.2042,26694.0
2025-02-12 15:10:00,178.73,178.82,178.68,178.7,31846.0,177.2241,177.3133,177.1745,177.1943,31846.0
2025-02-12 15:15:00,178.71,178.77,178.67,178.75,30568.0,177.2042,177.2637,177.1646,177.2439,30568.0
2025-02-12 15:20:00,178.75,178.87,178.72,178.83,55111.0,177.2439,177.3629,177.2142,177.3232,55111.0
2025-02-12 15:25:00,178.8,178.86,178.74,178.74,28606.0,177.2935,177.353,177.234,177.234,28606.0
2025-02-12 15:30:00,178.73,178.91,178.72,178.87,42159.0,177.2241,177.4025,177.2142,177.3629,42159.0
2025-02-12 15:35:00,178.87,179.03,178.83,179.03,32567.0,177.3629,177.5215,177.3232,177.5215,32567.0
2025-02-12 15:40:00,179.04,179.1,178.99,179.01,39669.0,177.5315,177.5909,177.4819,177.5017,39669.0
2025-02-12 15:45:00,179.0,179.24,178.97,179.24,142591.0,177.4918,177.7298,177.462,177.7298,142591.0
2025-02-12 15:50:00,179.29,180.0,179.26,179.95,123736.0,177.7793,178.4834,177.7496,178.4338,123736.0
2025-02-12 15:55:00,179.99,180.44,179.93,179.94,321702.0,178.4734,178.9197,178.414,178.4239,321702.0
2025-02-13 09:30:00,179.21,181.0,178.61,180.77,74848.0,177.7,179.4749,177.1051,179.2469,74848.0
2025-02-13 09:35:00,180.77,180.95,180.15,180.34,11809.0,179.2469,179.4254,178.6321,178.8205,11809.0
2025-02-13 09:40:00,180.36,180.62,180.15,180.33,11629.0,178.8403,179.0981,178.6321,178.8106,11629.0
2025-02-13 09:45:00,180.39,180.42,179.98,180.12,13561.0,178.8701,178.8998,178.4635,178.6024,13561.0
2025-02-13 09:50:00,180.2,180.2,179.63,179.74,13243.0,178.6817,178.6817,178.1165,178.2256,13243.0
2025-02-13 09:55:00,179.69,180.39,179.69,180.3,13817.0,178.176,178.8701,178.176,178.7808,13817.0
2025-02-13 10:00:00,180.3,180.88,180.25,180.39,24481.0,178.7808,179.356,178.7313,178.8701,24481.0
2025-02-13 10:05:00,180.39,180.44,179.89,180.15,17864.0,178.8701,178.9197,178.3743,178.6321,17864.0
2025-02-13 10:10:00,180.12,180.62,179.99,180.09,11172.0,178.6024,179.0981,178.4734,178.5726,11172.0
2025-02-13 10:15:00,180.21,180.6,180.11,180.54,12317.0,178.6916,179.0783,178.5924,179.0188,12317.0
2025-02-13 10:20:00,180.61,180.65,180.37,180.44,25958.0,179.0882,179.1279,178.8502,178.9197,25958.0
2025-02-13 10:25:00,180.37,180.72,180.16,180.64,27145.0,178.8502,179.1973,178.642,179.118,27145.0
2025-02-13 10:30:00,180.8,181.09,180.74,181.04,12260.0,179.2766,179.5642,179.2171,179.5146,12260.0
2025-02-13 10:35:00,181.04,181.51,180.96,181.51,19294.0,179.5146,179.9806,179.4353,179.9806,19294.0
2025-02-13 10:40:00,181.52,181.57,181.3,181.39,17882.0,179.9906,180.0401,179.7724,179.8617,17882.0
2025-02-13 10:45:00,181.42,181.42,181.02,181.16,21730.0,179.8914,179.8914,179.4948,179.6336,21730.0
2025-02-13 10:50:00,181.1,181.24,180.98,181.0,5444.0,179.5741,179.7129,179.4551,179.4749,5444.0
2025-02-13 10:55:00,181.06,181.11,180.83,180.83,9858.0,179.5344,179.584,179.3064,179.3064,9858.0
2025-02-13 11:00:00,180.91,181.35,180.91,181.35,4925.0,179.3857,179.822,179.3857,179.822,4925.0
2025-02-13 11:05:00,181.34,181.38,181.14,181.21,12837.0,179.8121,179.8517,179.6138,179.6832,12837.0
2025-02-13 11:10:00,181.16,181.36,181.06,181.3,15475.0,179.6336,179.8319,179.5344,179.7724,15475.0
2025-02-13 11:15:00,181.3,181.34,181.06,181.26,12286.0,179.7724,179.8121,179.5344,179.7327,12286.0
2025-02-13 11:20:00,181.24,181.57,181.18,181.56,12714.0,179.7129,180.0401,179.6534,180.0302,12714.0
2025-02-13 11:25:00,181.63,181.94,181.6,181.84,32842.0,180.0996,180.407,180.0699,180.3079,32842.0
2025-02-13 11:30:00,181.87,182.05,181.74,182.01,31258.0,180.3376,180.5161,180.2087,180.4764,31258.0
2025-02-13 11:35:00,182.0,182.02,181.74,181.88,21746.0,180.4665,180.4863,180.2087,180.3475,21746.0
2025-02-13 11:40:00,181.9,182.02,181.86,182.01,8045.0,180.3674,180.4863,180.3277,180.4764,8045.0
2025-02-13 11:45:00,182.0,182.03,181.88,181.93,7048.0,180.4665,180.4963,180.3475,180.3971,7048.0
2025-02-13 11:50:00,181.95,182.28,181.95,182.1,19026.0,180.4169,180.7442,180.4169,180.5657,19026.0
2025-02-13 11:55:00,182.03,182.1,181.83,181.96,16663.0,180.4963,180.5657,180.2979,180.4269,16663.0
2025-02-13 12:00:00,181.94,182.02,181.79,181.86,19071.0,180.407,180.4863,180.2583,180.3277,19071.0
2025-02-13 12:05:00,181.8,182.02,181.79,181.93,9999.0,180.2682,180.4863,180.2583,180.3971,9999.0
2025-02-13 12:10:00,181.9,181.9,181.73,181.8,26985.0,180.3674,180.3674,180.1988,180.2682,26985.0
2025-02-13 12:15:00,181.8,181.84,181.71,181.76,26644.0,180.2682,180.3079,180.179,180.2285,26644.0
2025-02-13 12:20:00,181.78,181.94,181.77,181.89,15618.0,180.2484,180.407,180.2385,180.3574,15618.0
2025-02-13 12:25:00,181.91,182.09,181.9,181.9,13140.0,180.3773,180.5558,180.3674,180.3674,13140.0
2025-02-13 12:30:00,181.86,181.96,181.85,181.96,6408.0,180.3277,180.4269,180.3178,180.4269,6408.0
2025-02-13 12:35:00,181.95,182.12,181.94,182.12,10854.0,180.4169,180.5855,180.407,180.5855,10854.0
2025-02-13 12:40:00,182.1,182.14,182.03,182.12,8226.0,180.5657,180.6053,180.4963,180.5855,8226.0
2025-02-13 12:45:00,182.13,182.3,182.12,182.25,12133.0,180.5954,180.764,180.5855,180.7144,12133.0
2025-02-13 12:50:00,182.23,182.29,182.15,182.15,8522.0,180.6946,180.7541,180.6152,180.6152,8522.0
2025-02-13 12:55:00,182.19,182.19,181.95,182.06,7138.0,180.6549,180.6549,180.4169,180.526,7138.0
2025-02-13 13:00:00,182.04,182.04,181.77,181.77,5931.0,180.5062,180.5062,180.2385,180.2385,5931.0
2025-02-13 13:05:00,181.84,182.01,181.84,181.96,7002.0,180.3079,180.4764,180.3079,180.4269,7002.0
2025-02-13 13:10:00,181.93,182.06,181.91,181.92,10357.0,180.3971,180.526,180.3773,180.3872,10357.0
2025-02-13 13:15:00,181.9,181.93,181.21,181.42,12033.0,180.3674,180.3971,179.6832,179.8914,12033.0
2025-02-13 13:20:00,181.38,181.57,181.34,181.45,9110.0,179.8517,180.0401,179.8121,179.9211,9110.0
2025-02-13 13:25:00,181.42,181.56,181.26,181.29,12146.0,179.8914,180.0302,179.7327,179.7625,12146.0
2025-02-13 13:30:00,181.34,181.35,180.81,180.92,58010.0,179.8121,179.822,179.2865,179.3956,58010.0
2025-02-13 13:35:00,180.86,180.99,180.18,180.7,83276.0,179.3361,179.465,178.6618,179.1775,83276.0
2025-02-13 13:40:00,180.65,180.91,180.08,180.39,18266.0,179.1279,179.3857,178.5627,178.8701,18266.0
2025-02-13 13:45:00,180.32,180.58,180.27,180.55,8308.0,178.8007,179.0585,178.7511,179.0287,8308.0
2025-02-13 13:50:00,180.49,180.54,179.81,180.11,33246.0,178.9692,179.0188,178.295,178.5924,33246.0
2025-02-13 13:55:00,180.08,180.66,180.08,180.59,9727.0,178.5627,179.1378,178.5627,179.0684,9727.0
2025-02-13 14:00:00,180.53,180.75,180.48,180.64,8415.0,179.0089,179.227,178.9593,179.118,8415.0
2025-02-13 14:05:00,180.56,180.81,180.56,180.71,5816.0,179.0386,179.2865,179.0386,179.1874,5816.0
2025-02-13 14:10:00,180.66,180.73,180.52,180.73,8246.0,179.1378,179.2072,178.999,179.2072,8246.0
2025-02-13 14:15:00,180.71,181.02,180.68,180.91,8713.0,179.1874,179.4948,179.1576,179.3857,8713.0
2025-02-13 14:20:00,180.95,181.0,180.42,180.47,14748.0,179.4254,179.4749,178.8998,178.9494,14748.0
2025-02-13 14:25:00,180.53,180.65,180.45,180.46,22849.0,179.0089,179.1279,178.9296,178.9395,22849.0
2025-02-13 14:30:00,180.46,180.73,180.38,180.68,18049.0,178.9395,179.2072,178.8602,179.1576,18049.0
2025-02-13 14:35:00,180.73,180.74,180.15,180.5,52763.0,179.2072,179.2171,178.6321,178.9792,52763.0
2025-02-13 14:40:00,180.53,180.53,180.25,180.35,11061.0,179.0089,179.0089,178.7313,178.8304,11061.0
2025-02-13 14:45:00,180.36,180.55,180.25,180.51,12350.0,178.8403,179.0287,178.7313,178.9891,12350.0
2025-02-13 14:50:00,180.5,180.71,180.47,180.66,24335.0,178.9792,179.1874,178.9494,179.1378,24335.0
2025-02-13 14:55:00,180.68,180.72,180.03,180.38,39010.0,179.1576,179.1973,178.5131,178.8602,39010.0
2025-02-13 15:00:00,180.28,180.75,180.25,180.55,20890.0,178.761,179.227,178.7313,179.0287,20890.0
2025-02-13 15:05:00,180.55,180.79,180.51,180.64,22723.0,179.0287,179.2667,178.9891,179.118,22723.0
2025-02-13 15:10:00,180.65,180.71,180.53,180.54,20650.0,179.1279,179.1874,179.0089,179.0188,20650.0
2025-02-13 15:15:00,180.59,180.7,180.52,180.55,15370.0,179.0684,179.1775,178.999,179.0287,15370.0
2025-02-13 15:20:00,180.58,180.71,180.52,180.65,20991.0,179.0585,179.1874,178.999,179.1279,20991.0
2025-02-13 15:25:00,180.65,180.65,180.36,180.43,21249.0,179.1279,179.1279,178.8403,178.9097,21249.0
2025-02-13 15:30:00,180.4,180.52,180.33,180.37,44056.0,178.88,178.999,178.8106,178.8502,44056.0
2025-02-13 15:35:00,180.42,180.62,180.26,180.6,72376.0,178.8998,179.0981,178.7412,179.0783,72376.0
2025-02-13 15:40:00,180.61,180.82,180.61,180.81,19740.0,179.0882,179.2965,179.0882,179.2865,19740.0
2025-02-13 15:45:00,180.81,180.92,180.61,180.88,23448.0,179.2865,179.3956,179.0882,179.356,23448.0
2025-02-13 15:50:00,180.89,180.94,180.69,180.9,59071.0,179.3659,179.4154,179.1676,179.3758,59071.0
2025-02-13 15:55:00,180.86,181.0,180.54,180.75,177434.0,179.3361,179.4749,179.0188,179.227,177434.0
2025-02-14 09:30:00,181.39,182.67,181.05,182.46,81760.0,179.8617,181.1309,179.5245,180.9226,81760.0
2025-02-14 09:35:00,182.49,183.0,182.46,182.94,28476.0,180.9524,181.4581,180.9226,181.3986,28476.0
2025-02-14 09:40:00,182.94,183.25,182.58,183.25,40315.0,181.3986,181.706,181.0416,181.706,40315.0
2025-02-14 09:45:00,183.23,183.25,182.56,182.65,61578.0,181.6862,181.706,181.0218,181.111,61578.0
2025-02-14 09:50:00,182.52,182.73,181.98,182.51,34600.0,180.9821,181.1904,180.4467,180.9722,34600.0
2025-02-14 09:55:00,182.81,182.93,182.55,182.91,36896.0,181.2697,181.3887,181.0119,181.3688,36896.0
2025-02-14 10:00:00,182.84,183.04,182.46,182.82,40452.0,181.2994,181.4978,180.9226,181.2796,40452.0
2025-02-14 10:05:00,182.86,183.18,182.74,183.14,30384.0,181.3193,181.6366,181.2003,181.5969,30384.0
2025-02-14 10:10:00,183.17,183.46,183.1,183.29,55920.0,181.6267,181.9142,181.5572,181.7456,55920.0
2025-02-14 10:15:00,183.31,183.82,183.1,183.73,56622.0,181.7655,182.2712,181.5572,182.1819,56622.0
2025-02-14 10:20:00,183.73,184.27,183.72,183.98,73002.0,182.1819,182.7174,182.172,182.4298,73002.0
2025-02-14 10:25:00,183.95,184.2,183.77,184.03,37593.0,182.4001,182.648,182.2216,182.4794,37593.0
2025-02-14 10:30:00,184.05,184.28,183.63,183.65,32391.0,182.4992,182.7273,182.0828,182.1026,32391.0
2025-02-14 10:35:00,183.7,183.94,183.62,183.88,34009.0,182.1522,182.3902,182.0729,182.3307,34009.0
2025-02-14 10:40:00,183.88,184.12,183.85,184.12,68365.0,182.3307,182.5687,182.3009,182.5687,68365.0
2025-02-14 10:45:00,184.11,184.18,183.74,183.77,26948.0,182.5587,182.6281,182.1919,182.2216,26948.0
2025-02-14 10:50:00,183.9,184.05,183.77,184.05,22806.0,182.3505,182.4992,182.2216,182.4992,22806.0
2025-02-14 10:55:00,184.1,184.25,183.98,184.1,29927.0,182.5488,182.6976,182.4298,182.5488,29927.0
2025-02-14 11:00:00,184.12,184.27,184.01,184.14,15923.0,182.5687,182.7174,182.4596,182.5885,15923.0
2025-02-14 11:05:00,184.13,184.36,184.05,184.28,9279.0,182.5786,182.8066,182.4992,182.7273,9279.0
2025-02-14 11:10:00,184.3,184.48,184.26,184.3,53448.0,182.7471,182.9256,182.7075,182.7471,53448.0
2025-02-14 11:15:00,184.3,184.67,184.27,184.37,23540.0,182.7471,183.114,182.7174,182.8165,23540.0
2025-02-14 11:20:00,184.36,184.51,184.18,184.37,27500.0,182.8066,182.9554,182.6281,182.8165,27500.0
2025-02-14 11:25:00,184.33,184.66,184.27,184.28,27331.0,182.7769,183.1041,182.7174,182.7273,27331.0
2025-02-14 11:30:00,184.27,184.49,184.27,184.39,11054.0,182.7174,182.9355,182.7174,182.8364,11054.0
2025-02-14 11:35:00,184.37,184.58,184.32,184.57,19541.0,182.8165,183.0248,182.767,183.0149,19541.0
2025-02-14 11:40:00,184.59,184.72,184.38,184.41,16048.0,183.0347,183.1636,182.8265,182.8562,16048.0
2025-02-14 11:45:00,184.42,184.45,184.16,184.22,9976.0,182.8661,182.8959,182.6083,182.6678,9976.0
2025-02-14 11:50:00,184.2,184.42,184.11,184.16,9243.0,182.648,182.8661,182.5587,182.6083,9243.0
2025-02-14 11:55:00,184.15,184.28,184.04,184.04,8638.0,182.5984,182.7273,182.4893,182.4893,8638.0
2025-02-14 12:00:00,184.06,184.25,183.97,183.97,22879.0,182.5092,182.6976,182.4199,182.4199,22879.0
2025-02-14 12:05:00,183.97,183.97,183.81,183.91,9312.0,182.4199,182.4199,182.2613,182.3604,9312.0
2025-02-14 12:10:00,183.97,184.1,183.89,184.06,9252.0,182.4199,182.5488,182.3406,182.5092,9252.0
2025-02-14 12:15:00,184.04,184.13,183.95,184.1,9579.0,182.4893,182.5786,182.4001,182.5488,9579.0
2025-02-14 12:20:00,184.08,184.11,183.91,183.95,6749.0,182.529,182.5587,182.3604,182.4001,6749.0
2025-02-14 12:25:00,183.92,184.0,183.74,183.74,13152.0,182.3703,182.4497,182.1919,182.1919,13152.0
2025-02-14 12:30:00,183.71,183.78,183.6,183.63,10036.0,182.1621,182.2315,182.053,182.0828,10036.0
2025-02-14 12:35:00,183.59,183.68,183.37,183.53,11284.0,182.0431,182.1324,181.825,181.9836,11284.0
2025-02-14 12:40:00,183.51,183.51,183.33,183.45,7298.0,181.9638,181.9638,181.7853,181.9043,7298.0
2025-02-14 12:45:00,183.54,183.61,183.47,183.59,4546.0,181.9935,182.0629,181.9241,182.0431,4546.0
2025-02-14 12:50:00,183.66,183.66,183.47,183.53,12026.0,182.1125,182.1125,181.9241,181.9836,12026.0
2025-02-14 12:55:00,183.6,183.66,183.52,183.56,5682.0,182.053,182.1125,181.9737,182.0134,5682.0
2025-02-14 13:00:00,183.69,183.74,183.63,183.65,2959.0,182.1423,182.1919,182.0828,182.1026,2959.0
2025-02-14 13:05:00,183.63,183.64,183.52,183.56,5352.0,182.0828,182.0927,181.9737,182.0134,5352.0
2025-02-14 13:10:00,183.58,183.84,183.57,183.8,9088.0,182.0332,182.291,182.0233,182.2513,9088.0
2025-02-14 13:15:00,183.84,183.94,183.77,183.94,6670.0,182.291,182.3902,182.2216,182.3902,6670.0
2025-02-14 13:20:00,183.89,183.9,183.79,183.79,8755.0,182.3406,182.3505,182.2414,182.2414,8755.0
2025-02-14 13:25:00,183.8,183.86,183.71,183.76,9549.0,182.2513,182.3108,182.1621,182.2117,9549.0
2025-02-14 13:30:00,183.78,184.14,183.77,184.14,9640.0,182.2315,182.5885,182.2216,182.5885,9640.0
2025-02-14 13:35:00,184.23,184.23,184.05,184.11,6946.0,182.6777,182.6777,182.4992,182.5587,6946.0
2025-02-14 13:40:00,184.14,184.15,184.0,184.12,7132.0,182.5885,182.5984,182.4497,182.5687,7132.0
2025-02-14 13:45:00,184.16,184.16,184.01,184.13,5453.0,182.6083,182.6083,182.4596,182.5786,5453.0
2025-02-14 13:50:00,184.11,184.28,183.9,184.2,14150.0,182.5587,182.7273,182.3505,182.648,14150.0
2025-02-14 13:55:00,184.17,184.26,184.02,184.04,9290.0,182.6182,182.7075,182.4695,182.4893,9290.0
2025-02-14 14:00:00,184.01,184.18,183.95,184.18,8625.0,182.4596,182.6281,182.4001,182.6281,8625.0
2025-02-14 14:05:00,184.15,184.22,184.07,184.22,8330.0,182.5984,182.6678,182.5191,182.6678,8330.0
2025-02-14 14:10:00,184.19,184.24,184.09,184.22,13254.0,182.6381,182.6876,182.5389,182.6678,13254.0
2025-02-14 14:15:00,184.22,184.23,183.69,183.69,15724.0,182.6678,182.6777,182.1423,182.1423,15724.0
2025-02-14 14:20:00,183.71,183.74,183.41,183.48,15530.0,182.1621,182.1919,181.8646,181.934,15530.0
2025-02-14 14:25:00,183.44,183.52,183.36,183.49,7639.0,181.8944,181.9737,181.8151,181.944,7639.0
2025-02-14 14:30:00,183.48,183.65,183.42,183.55,14540.0,181.934,182.1026,181.8745,182.0035,14540.0
2025-02-14 14:35:00,183.5,183.67,183.36,183.56,11264.0,181.9539,182.1224,181.8151,182.0134,11264.0
2025-02-14 14:40:00,183.56,183.58,183.25,183.34,15746.0,182.0134,182.0332,181.706,181.7952,15746.0
2025-02-14 14:45:00,183.34,183.42,183.29,183.4,9302.0,181.7952,181.8745,181.7456,181.8547,9302.0
2025-02-14 14:50:00,183.42,183.42,182.86,183.11,19189.0,181.8745,181.8745,181.3193,181.5672,19189.0
2025-02-14 14:55:00,183.15,183.26,183.04,183.22,15415.0,181.6068,181.7159,181.4978,181.6762,15415.0
2025-02-14 15:00:00,183.18,183.18,182.96,183.02,8016.0,181.6366,181.6366,181.4184,181.4779,8016.0
2025-02-14 15:05:00,183.02,183.11,182.93,183.03,10383.0,181.4779,181.5672,181.3887,181.4878,10383.0
2025-02-14 15:10:00,183.08,183.15,182.99,183.08,10269.0,181.5374,181.6068,181.4482,181.5374,10269.0
2025-02-14 15:15:00,183.11,183.16,182.93,182.96,18290.0,181.5672,181.6167,181.3887,181.4184,18290.0
2025-02-14 15:20:00,182.99,183.04,182.88,182.88,27453.0,181.4482,181.4978,181.3391,181.3391,27453.0
2025-02-14 15:25:00,182.88,182.9,182.65,182.72,27944.0,181.3391,181.3589,181.111,181.1804,27944.0
2025-02-14 15:30:00,182.75,182.98,182.75,182.88,35449.0,181.2102,181.4383,181.2102,181.3391,35449.0
2025-02-14 15:35:00,182.91,183.11,182.88,182.98,32660.0,181.3688,181.5672,181.3391,181.4383,32660.0
2025-02-14 15:40:00,183.0,183.04,182.56,182.85,30705.0,181.4581,181.4978,181.0218,181.3094,30705.0
2025-02-14 15:45:00,182.86,182.88,182.73,182.81,39300.0,181.3193,181.3391,181.1904,181.2697,39300.0
2025-02-14 15:50:00,182.8,183.1,182.72,183.09,90038.0,181.2598,181.5572,181.1804,181.5473,90038.0
2025-02-14 15:55:00,183.06,183.33,182.86,183.03,216070.0,181.5176,181.7853,181.3193,181.4878,216070.0
2025-02-18 09:30:00,182.66,184.59,182.66,184.59,135998.0,181.121,183.0347,181.121,183.0347,135998.0
2025-02-18 09:35:00,184.47,184.84,184.07,184.56,15634.0,182.9157,183.2826,182.5191,183.0049,15634.0
2025-02-18 09:40:00,184.62,184.66,183.58,183.58,20551.0,183.0644,183.1041,182.0332,182.0332,20551.0
2025-02-18 09:45:00,183.67,183.88,182.91,182.95,28424.0,182.1224,182.3307,181.3688,181.4085,28424.0
2025-02-18 09:50:00,182.95,184.22,182.76,183.84,74784.0,181.4085,182.6678,181.2201,182.291,74784.0
2025-02-18 09:55:00,183.82,184.08,183.68,183.75,46859.0,182.2712,182.529,182.1324,182.2018,46859.0
2025-02-18 10:00:00,183.75,184.68,183.7,184.58,47220.0,182.2018,183.1239,182.1522,183.0248,47220.0
2025-02-18 10:05:00,184.58,184.82,184.44,184.77,31425.0,183.0248,183.2628,182.886,183.2132,31425.0
2025-02-18 10:10:00,184.81,185.1,184.49,184.72,43883.0,183.2528,183.5404,182.9355,183.1636,43883.0
2025-02-18 10:15:00,184.77,185.25,184.72,185.15,38350.0,183.2132,183.6891,183.1636,183.59,38350.0
2025-02-18 10:20:00,185.19,185.33,184.91,185.22,45027.0,183.6296,183.7685,183.352,183.6594,45027.0
2025-02-18 10:25:00,185.14,185.41,184.75,184.76,22160.0,183.5801,183.8478,183.1933,183.2033,22160.0
2025-02-18 10:30:00,184.8,185.13,184.74,185.12,27255.0,183.2429,183.5701,183.1834,183.5602,27255.0
2025-02-18 10:35:00,185.03,185.69,185.03,185.58,27597.0,183.471,184.1254,183.471,184.0163,27597.0
2025-02-18 10:40:00,185.61,185.93,185.4,185.43,13881.0,184.0461,184.3634,183.8379,183.8676,13881.0
2025-02-18 10:45:00,185.39,185.57,184.98,185.17,13912.0,183.828,184.0064,183.4214,183.6098,13912.0
2025-02-18 10:50:00,185.2,185.35,184.89,184.96,16679.0,183.6396,183.7883,183.3322,183.4016,16679.0
2025-02-18 10:55:00,184.94,185.17,184.87,185.02,9203.0,183.3817,183.6098,183.3123,183.4611,9203.0
2025-02-18 11:00:00,184.97,185.28,184.91,185.28,18948.0,183.4115,183.7189,183.352,183.7189,18948.0
2025-02-18 11:05:00,185.28,185.55,185.16,185.48,24869.0,183.7189,183.9866,183.5999,183.9172,24869.0
2025-02-18 11:10:00,185.49,185.55,185.18,185.25,12734.0,183.9271,183.9866,183.6197,183.6891,12734.0
2025-02-18 11:15:00,185.3,185.3,185.05,185.08,11291.0,183.7387,183.7387,183.4908,183.5206,11291.0
2025-02-18 11:20:00,185.0,185.06,184.59,184.7,12634.0,183.4412,183.5007,183.0347,183.1438,12634.0
2025-02-18 11:25:00,184.66,184.95,184.66,184.93,7383.0,183.1041,183.3917,183.1041,183.3718,7383.0
2025-02-18 11:30:00,184.93,184.98,184.76,184.77,7375.0,183.3718,183.4214,183.2033,183.2132,7375.0
2025-02-18 11:35:00,184.8,185.0,184.56,185.0,11458.0,183.2429,183.4412,183.0049,183.4412,11458.0
2025-02-18 11:40:00,184.96,185.06,184.91,185.06,6428.0,183.4016,183.5007,183.352,183.5007,6428.0
2025-02-18 11:45:00,185.01,185.47,184.91,185.32,13954.0,183.4512,183.9073,183.352,183.7585,13954.0
2025-02-18 11:50:00,185.31,185.67,185.31,185.66,4534.0,183.7486,184.1056,183.7486,184.0957,4534.0
2025-02-18 11:55:00,185.65,185.99,185.63,185.94,11921.0,184.0858,184.4229,184.0659,184.3733,11921.0
2025-02-18 12:00:00,185.95,186.11,185.79,185.97,26256.0,184.3832,184.5419,184.2246,184.4031,26256.0
2025-02-18 12:05:00,185.99,186.06,185.63,185.74,9051.0,184.4229,184.4923,184.0659,184.175,9051.0
2025-02-18 12:10:00,185.72,186.09,185.71,186.03,5987.0,184.1552,184.5221,184.1453,184.4626,5987.0
2025-02-18 12:15:00,186.04,186.15,185.77,185.8,10636.0,184.4725,184.5815,184.2047,184.2345,10636.0
2025-02-18 12:20:00,185.84,185.96,185.73,185.81,7334.0,184.2742,184.3931,184.1651,184.2444,7334.0
2025-02-18 12:25:00,185.86,186.0,185.83,185.9,17056.0,184.294,184.4328,184.2642,184.3337,17056.0
2025-02-18 12:30:00,185.91,186.05,185.9,185.98,8474.0,184.3436,184.4824,184.3337,184.413,8474.0
2025-02-18 12:35:00,186.02,186.07,185.92,186.0,7506.0,184.4526,184.5022,184.3535,184.4328,7506.0
2025-02-18 12:40:00,186.06,186.08,185.81,185.81,9769.0,184.4923,184.5121,184.2444,184.2444,9769.0
2025-02-18 12:45:00,185.82,185.95,185.68,185.71,8783.0,184.2543,184.3832,184.1155,184.1453,8783.0
2025-02-18 12:50:00,185.73,186.06,185.73,185.99,10771.0,184.1651,184.4923,184.1651,184.4229,10771.0
2025-02-18 12:55:00,185.99,186.04,185.88,186.0,8613.0,184.4229,184.4725,184.3138,184.4328,8613.0
2025-02-18 13:00:00,185.99,186.13,185.94,186.12,10243.0,184.4229,184.5617,184.3733,184.5518,10243.0
2025-02-18 13:05:00,186.21,186.38,186.18,186.19,10290.0,184.641,184.8096,184.6113,184.6212,10290.0
2025-02-18 13:10:00,186.16,186.21,186.01,186.09,7413.0,184.5915,184.641,184.4427,184.5221,7413.0
2025-02-18 13:15:00,186.11,186.3,186.1,186.16,9180.0,184.5419,184.7303,184.532,184.5915,9180.0
2025-02-18 13:20:00,186.13,186.3,186.05,186.3,11347.0,184.5617,184.7303,184.4824,184.7303,11347.0
2025-02-18 13:25:00,186.3,186.36,186.19,186.19,7974.0,184.7303,184.7898,184.6212,184.6212,7974.0
2025-02-18 13:30:00,186.18,186.25,186.08,186.14,9657.0,184.6113,184.6807,184.5121,184.5716,9657.0
2025-02-18 13:35:00,186.17,186.28,186.03,186.28,8956.0,184.6014,184.7105,184.4626,184.7105,8956.0
2025-02-18 13:40:00,186.23,186.35,186.21,186.21,8633.0,184.6609,184.7799,184.641,184.641,8633.0
2025-02-18 13:45:00,186.19,186.29,186.05,186.07,14513.0,184.6212,184.7204,184.4824,184.5022,14513.0
2025-02-18 13:50:00,186.06,186.09,185.8,185.95,24086.0,184.4923,184.5221,184.2345,184.3832,24086.0
2025-02-18 13:55:00,185.95,186.2,185.87,186.14,24770.0,184.3832,184.6311,184.3039,184.5716,24770.0
2025-02-18 14:00:00,186.15,186.4,186.11,186.39,12990.0,184.5815,184.8294,184.5419,184.8195,12990.0
2025-02-18 14:05:00,186.37,186.38,186.03,186.2,35609.0,184.7997,184.8096,184.4626,184.6311,35609.0
2025-02-18 14:10:00,186.19,186.33,186.14,186.3,18832.0,184.6212,184.76,184.5716,184.7303,18832.0
2025-02-18 14:15:00,186.31,186.34,186.18,186.24,17048.0,184.7402,184.7699,184.6113,184.6708,17048.0
2025-02-18 14:20:00,186.32,186.68,186.22,186.59,16421.0,184.7501,185.1071,184.651,185.0178,16421.0
2025-02-18 14:25:00,186.61,186.74,186.58,186.66,14234.0,185.0377,185.1666,185.0079,185.0872,14234.0
2025-02-18 14:30:00,186.67,186.67,186.53,186.57,18287.0,185.0972,185.0972,184.9583,184.998,18287.0
2025-02-18 14:35:00,186.6,186.6,186.33,186.5,17389.0,185.0278,185.0278,184.76,184.9286,17389.0
2025-02-18 14:40:00,186.53,186.7,186.51,186.68,13821.0,184.9583,185.1269,184.9385,185.1071,13821.0
2025-02-18 14:45:00,186.68,186.75,186.53,186.69,12805.0,185.1071,185.1765,184.9583,185.117,12805.0
2025-02-18 14:50:00,186.75,186.78,186.59,186.64,22124.0,185.1765,185.2062,185.0178,185.0674,22124.0
2025-02-18 14:55:00,186.64,186.7,186.49,186.56,15810.0,185.0674,185.1269,184.9187,184.9881,15810.0
2025-02-18 15:00:00,186.56,186.57,186.34,186.41,21101.0,184.9881,184.998,184.7699,184.8394,21101.0
2025-02-18 15:05:00,186.42,186.51,186.35,186.47,30337.0,184.8493,184.9385,184.7799,184.8989,30337.0
2025-02-18 15:10:00,186.47,186.52,186.34,186.44,15332.0,184.8989,184.9484,184.7699,184.8691,15332.0
2025-02-18 15:15:00,186.44,186.77,186.42,186.77,28180.0,184.8691,185.1963,184.8493,185.1963,28180.0
2025-02-18 15:20:00,186.79,187.06,186.79,187.06,26431.0,185.2162,185.4839,185.2162,185.4839,26431.0
2025-02-18 15:25:00,187.07,187.16,186.89,187.01,48024.0,185.4938,185.583,185.3153,185.4343,48024.0
2025-02-18 15:30:00,186.98,187.0,186.8,186.86,25005.0,185.4046,185.4244,185.2261,185.2856,25005.0
2025-02-18 15:35:00,186.86,186.89,186.64,186.88,32996.0,185.2856,185.3153,185.0674,185.3054,32996.0
2025-02-18 15:40:00,186.85,186.93,186.69,186.81,42194.0,185.2756,185.355,185.117,185.236,42194.0
2025-02-18 15:45:00,186.81,186.83,186.37,186.45,33199.0,185.236,185.2558,184.7997,184.879,33199.0
2025-02-18 15:50:00,186.48,186.74,186.36,186.45,93253.0,184.9088,185.1666,184.7898,184.879,93253.0
2025-02-18 15:55:00,186.46,186.68,186.33,186.44,277849.0,184.8889,185.1071,184.76,184.8691,277849.0
2025-02-19 09:30:00,189.74,190.56,188.73,189.47,176110.0,188.1413,188.9544,187.1398,187.8736,176110.0
2025-02-19 09:35:00,189.39,190.61,189.21,190.5,71011.0,187.7942,189.004,187.6158,188.8949,71011.0
2025-02-19 09:40:00,190.4,190.61,189.99,190.17,68518.0,188.7957,189.004,188.3892,188.5677,68518.0
2025-02-19 09:45:00,190.11,190.51,190.0,190.07,43774.0,188.5082,188.9048,188.3991,188.4685,43774.0
2025-02-19 09:50:00,190.1,190.26,189.65,189.86,35538.0,188.4983,188.6569,188.0521,188.2603,35538.0
2025-02-19 09:55:00,189.83,189.85,189.48,189.55,43637.0,188.2305,188.2504,187.8835,187.9529,43637.0
2025-02-19 10:00:00,189.53,190.23,189.49,189.57,41035.0,187.9331,188.6272,187.8934,187.9727,41035.0
2025-02-19 10:05:00,189.6,190.04,189.43,189.63,65651.0,188.0025,188.4388,187.8339,188.0322,65651.0
2025-02-19 10:10:00,189.63,189.7,189.4,189.54,20530.0,188.0322,188.1016,187.8042,187.943,20530.0
2025-02-19 10:15:00,189.53,189.96,189.53,189.82,23134.0,187.9331,188.3594,187.9331,188.2206,23134.0
2025-02-19 10:20:00,189.87,190.88,189.86,190.52,69481.0,188.2702,189.2717,188.2603,188.9147,69481.0
2025-02-19 10:25:00,190.54,190.76,190.37,190.55,36202.0,188.9346,189.1527,188.766,188.9445,36202.0
2025-02-19 10:30:00,190.55,192.26,190.54,192.11,136685.0,188.9445,190.6401,188.9346,190.4913,136685.0
2025-02-19 10:35:00,192.13,192.62,191.91,192.46,94747.0,190.5112,190.997,190.293,190.8384,94747.0
2025-02-19 10:40:00,192.47,192.47,191.56,192.12,60462.0,190.8483,190.8483,189.946,190.5012,60462.0
2025-02-19 10:45:00,192.13,193.0,192.0,193.0,46947.0,190.5112,191.3738,190.3823,191.3738,46947.0
2025-02-19 10:50:00,192.92,193.29,192.77,193.12,79929.0,191.2945,191.6614,191.1458,191.4928,79929.0
2025-02-19 10:55:00,193.05,193.05,192.69,192.95,64249.0,191.4234,191.4234,191.0664,191.3243,64249.0
2025-02-19 11:00:00,192.9,193.37,192.84,193.31,58408.0,191.2747,191.7407,191.2152,191.6812,58408.0
2025-02-19 11:05:00,193.27,193.52,193.21,193.48,43243.0,191.6416,191.8894,191.5821,191.8498,43243.0
2025-02-19 11:10:00,193.52,193.99,193.39,193.71,78109.0,191.8894,192.3555,191.7605,192.0778,78109.0
2025-02-19 11:15:00,193.73,193.82,193.23,193.31,50845.0,192.0977,192.1869,191.6019,191.6812,50845.0
2025-02-19 11:20:00,193.31,193.99,193.2,193.97,61170.0,191.6812,192.3555,191.5721,192.3357,61170.0
2025-02-19 11:25:00,193.97,194.04,193.61,193.85,74049.0,192.3357,192.4051,191.9787,192.2167,74049.0
2025-02-19 11:30:00,193.81,194.1,193.68,193.87,86701.0,192.177,192.4646,192.0481,192.2365,86701.0
2025-02-19 11:35:00,193.85,194.19,193.63,193.97,35802.0,192.2167,192.5538,191.9985,192.3357,35802.0
2025-02-19 11:40:00,193.99,194.76,193.98,194.45,62190.0,192.3555,193.119,192.3456,192.8116,62190.0
2025-02-19 11:45:00,194.38,194.52,194.17,194.21,33148.0,192.7422,192.881,192.534,192.5736,33148.0
2025-02-19 11:50:00,194.29,194.43,194.11,194.39,24928.0,192.653,192.7918,192.4745,192.7521,24928.0
2025-02-19 11:55:00,194.38,194.82,194.25,194.69,57663.0,192.7422,193.1785,192.6133,193.0496,57663.0
2025-02-19 12:00:00,194.64,194.65,194.0,194.08,21739.0,193.0,193.0099,192.3654,192.4447,21739.0
2025-02-19 12:05:00,194.06,194.74,194.05,194.68,27665.0,192.4249,193.0992,192.415,193.0397,27665.0
2025-02-19 12:10:00,194.69,194.69,194.4,194.55,29657.0,193.0496,193.0496,192.762,192.9108,29657.0
2025-02-19 12:15:00,194.55,194.55,194.34,194.34,25164.0,192.9108,192.9108,192.7025,192.7025,25164.0
2025-02-19 12:20:00,194.36,194.79,194.32,194.46,171695.0,192.7224,193.1487,192.6827,192.8215,171695.0
2025-02-19 12:25:00,194.44,194.44,193.95,194.38,30806.0,192.8017,192.8017,192.3158,192.7422,30806.0
2025-02-19 12:30:00,194.41,194.57,194.37,194.47,12451.0,192.772,192.9306,192.7323,192.8314,12451.0
2025-02-19 12:35:00,194.52,194.8,194.45,194.79,21463.0,192.881,193.1587,192.8116,193.1487,21463.0
2025-02-19 12:40:00,194.8,195.26,194.78,195.2,89614.0,193.1587,193.6148,193.1388,193.5553,89614.0
2025-02-19 12:45:00,195.25,195.98,195.16,195.77,60721.0,193.6049,194.3287,193.5156,194.1205,60721.0
2025-02-19 12:50:00,195.75,196.31,195.67,196.3,49380.0,194.1007,194.6559,194.0213,194.646,49380.0
2025-02-19 12:55:00,196.27,196.65,196.18,196.38,43993.0,194.6163,194.9931,194.527,194.7254,43993.0
2025-02-19 13:00:00,196.31,196.36,195.17,195.48,23561.0,194.6559,194.7055,193.5255,193.8329,23561.0
2025-02-19 13:05:00,195.43,195.55,195.15,195.19,36137.0,193.7834,193.9023,193.5057,193.5454,36137.0
2025-02-19 13:10:00,195.19,195.67,195.04,195.67,32235.0,193.5454,194.0213,193.3966,194.0213,32235.0
2025-02-19 13:15:00,195.64,196.18,195.64,196.08,46461.0,193.9916,194.527,193.9916,194.4279,46461.0
2025-02-19 13:20:00,196.08,196.22,195.75,196.22,64522.0,194.4279,194.5667,194.1007,194.5667,64522.0
2025-02-19 13:25:00,196.17,196.73,196.12,196.63,29225.0,194.5171,195.0724,194.4675,194.9732,29225.0
2025-02-19 13:30:00,196.66,197.14,196.6,197.08,38967.0,195.003,195.4789,194.9435,195.4195,38967.0
2025-02-19 13:35:00,197.02,197.13,196.92,197.02,45896.0,195.36,195.469,195.2608,195.36,45896.0
2025-02-19 13:40:00,197.0,197.01,196.52,196.7,25016.0,195.3401,195.35,194.8642,195.0427,25016.0
2025-02-19 13:45:00,196.64,196.83,196.54,196.75,33770.0,194.9832,195.1716,194.884,195.0922,33770.0
2025-02-19 13:50:00,196.71,196.84,196.55,196.77,37298.0,195.0526,195.1815,194.8939,195.1121,37298.0
2025-02-19 13:55:00,196.77,197.0,196.7,196.79,46276.0,195.1121,195.3401,195.0427,195.1319,46276.0
2025-02-19 14:00:00,196.79,197.2,196.72,196.84,30870.0,195.1319,195.5384,195.0625,195.1815,30870.0
2025-02-19 14:05:00,196.8,197.12,196.59,196.72,20068.0,195.1418,195.4591,194.9336,195.0625,20068.0
2025-02-19 14:10:00,196.71,197.42,196.62,197.41,70262.0,195.0526,195.7566,194.9633,195.7467,70262.0
2025-02-19 14:15:00,197.41,197.41,197.0,197.18,33588.0,195.7467,195.7467,195.3401,195.5186,33588.0
2025-02-19 14:20:00,197.26,197.26,196.76,196.82,46075.0,195.5979,195.5979,195.1021,195.1616,46075.0
2025-02-19 14:25:00,196.76,197.05,196.7,196.72,36701.0,195.1021,195.3897,195.0427,195.0625,36701.0
2025-02-19 14:30:00,196.7,196.94,196.37,196.86,51410.0,195.0427,195.2806,194.7154,195.2013,51410.0
2025-02-19 14:35:00,196.88,197.19,196.85,196.99,48977.0,195.2211,195.5285,195.1914,195.3302,48977.0
2025-02-19 14:40:00,196.99,197.05,196.87,196.89,26119.0,195.3302,195.3897,195.2112,195.2311,26119.0
2025-02-19 14:45:00,196.95,197.14,196.89,197.02,16940.0,195.2905,195.4789,195.2311,195.36,16940.0
2025-02-19 14:50:00,197.03,197.64,197.0,197.62,111102.0,195.3699,195.9747,195.3401,195.9549,111102.0
2025-02-19 14:55:00,197.67,197.96,197.43,197.8,56706.0,196.0045,196.292,195.7665,196.1334,56706.0
2025-02-19 15:00:00,197.68,197.68,197.08,197.14,39895.0,196.0144,196.0144,195.4195,195.4789,39895.0
2025-02-19 15:05:00,197.19,197.45,197.17,197.43,19703.0,195.5285,195.7863,195.5087,195.7665,19703.0
2025-02-19 15:10:00,197.43,197.43,196.95,197.02,39313.0,195.7665,195.7665,195.2905,195.36,39313.0
2025-02-19 15:15:00,197.02,197.13,196.58,196.88,67248.0,195.36,195.469,194.9237,195.2211,67248.0
2025-02-19 15:20:00,196.89,197.02,196.54,196.79,97823.0,195.2311,195.36,194.884,195.1319,97823.0
2025-02-19 15:25:00,196.74,196.77,196.41,196.64,38352.0,195.0823,195.1121,194.7551,194.9832,38352.0
2025-02-19 15:30:00,196.68,197.12,196.53,197.0,29236.0,195.0228,195.4591,194.8741,195.3401,29236.0
2025-02-19 15:35:00,197.11,197.16,196.54,196.54,61343.0,195.4492,195.4988,194.884,194.884,61343.0
2025-02-19 15:40:00,196.53,197.03,196.5,197.01,39586.0,194.8741,195.3699,194.8443,195.35,39586.0
2025-02-19 15:45:00,196.97,197.04,196.47,196.54,74816.0,195.3104,195.3798,194.8146,194.884,74816.0
2025-02-19 15:50:00,196.55,196.81,196.1,196.28,88347.0,194.8939,195.1517,194.4477,194.6262,88347.0
2025-02-19 15:55:00,196.32,196.72,196.24,196.32,259091.0,194.6659,195.0625,194.5865,194.6659,259091.0
2025-02-20 09:30:00,199.32,199.73,197.91,198.69,247633.0,197.6406,198.0471,196.2425,197.0159,247633.0
2025-02-20 09:35:00,198.6,201.0,198.47,200.55,104977.0,196.9266,199.3064,196.7977,198.8602,104977.0
2025-02-20 09:40:00,200.55,201.23,200.11,200.13,153931.0,198.8602,199.5345,198.4239,198.4438,153931.0
2025-02-20 09:45:00,200.13,200.18,199.32,199.38,68720.0,198.4438,198.4933,197.6406,197.7001,68720.0
2025-02-20 09:50:00,199.38,200.15,199.32,200.01,115798.0,197.7001,198.4636,197.6406,198.3248,115798.0
2025-02-20 09:55:00,200.08,200.87,200.05,200.24,52332.0,198.3942,199.1775,198.3644,198.5528,52332.0
2025-02-20 10:00:00,200.24,201.19,199.7,201.05,66960.0,198.5528,199.4948,198.0174,199.356,66960.0
2025-02-20 10:05:00,201.08,201.33,200.21,200.27,71163.0,199.3858,199.6336,198.5231,198.5826,71163.0
2025-02-20 10:10:00,200.26,201.63,200.26,201.15,116641.0,198.5727,199.9311,198.5727,199.4552,116641.0
2025-02-20 10:15:00,201.15,201.38,200.36,201.0,56551.0,199.4552,199.6832,198.6718,199.3064,56551.0
2025-02-20 10:20:00,201.1,201.6,201.05,201.47,65816.0,199.4056,199.9014,199.356,199.7725,65816.0
2025-02-20 10:25:00,201.45,201.56,200.93,201.03,76154.0,199.7526,199.8617,199.237,199.3362,76154.0
2025-02-20 10:30:00,201.03,201.57,200.98,201.2,83676.0,199.3362,199.8716,199.2866,199.5047,83676.0
2025-02-20 10:35:00,201.22,201.83,200.84,201.78,60004.0,199.5246,200.1294,199.1478,200.0799,60004.0
2025-02-20 10:40:00,201.75,201.94,201.34,201.49,114153.0,200.0501,200.2385,199.6436,199.7923,114153.0
2025-02-20 10:45:00,201.49,201.49,200.67,200.7,56100.0,199.7923,199.7923,198.9792,199.009,56100.0
2025-02-20 10:50:00,200.74,200.87,200.01,200.84,78847.0,199.0486,199.1775,198.3248,199.1478,78847.0
2025-02-20 10:55:00,200.81,200.95,200.65,200.72,60049.0,199.118,199.2568,198.9594,199.0288,60049.0
2025-02-20 11:00:00,200.73,201.25,200.54,201.25,71604.0,199.0387,199.5543,198.8503,199.5543,71604.0
2025-02-20 11:05:00,201.27,201.8,201.08,201.8,50541.0,199.5741,200.0997,199.3858,200.0997,50541.0
2025-02-20 11:10:00,201.8,201.89,201.6,201.77,70673.0,200.0997,200.1889,199.9014,200.0699,70673.0
2025-02-20 11:15:00,201.77,201.8,201.23,201.7,49337.0,200.0699,200.0997,199.5345,200.0005,49337.0
2025-02-20 11:20:00,201.73,202.05,201.54,201.54,62401.0,200.0303,200.3476,199.8419,199.8419,62401.0
2025-02-20 11:25:00,201.67,202.39,201.4,202.1,53298.0,199.9708,200.6847,199.7031,200.3972,53298.0
2025-02-20 11:30:00,202.14,202.15,201.54,201.58,30751.0,200.4368,200.4467,199.8419,199.8815,30751.0
2025-02-20 11:35:00,201.58,201.68,201.12,201.67,62135.0,199.8815,199.9807,199.4254,199.9708,62135.0
2025-02-20 11:40:00,201.67,201.84,201.57,201.75,43904.0,199.9708,200.1393,199.8716,200.0501,43904.0
2025-02-20 11:45:00,201.75,201.78,200.77,201.08,37714.0,200.0501,200.0799,199.0784,199.3858,37714.0
2025-02-20 11:50:00,201.04,201.63,200.94,201.55,67356.0,199.3461,199.9311,199.2469,199.8518,67356.0
2025-02-20 11:55:00,201.54,201.76,201.3,201.46,38111.0,199.8419,200.06,199.6039,199.7625,38111.0
2025-02-20 12:00:00,201.46,201.94,201.3,201.94,35351.0,199.7625,200.2385,199.6039,200.2385,35351.0
2025-02-20 12:05:00,201.93,202.22,201.93,202.16,33521.0,200.2286,200.5161,200.2286,200.4567,33521.0
2025-02-20 12:10:00,202.15,202.26,202.0,202.16,51139.0,200.4467,200.5558,200.298,200.4567,51139.0
2025-02-20 12:15:00,202.16,202.75,202.11,202.75,51327.0,200.4567,201.0417,200.4071,201.0417,51327.0
2025-02-20 12:20:00,202.66,202.81,202.37,202.44,35638.0,200.9524,201.1012,200.6649,200.7343,35638.0
2025-02-20 12:25:00,202.46,202.53,202.2,202.36,52665.0,200.7541,200.8235,200.4963,200.655,52665.0
2025-02-20 12:30:00,202.33,202.48,202.3,202.48,30877.0,200.6252,200.774,200.5955,200.774,30877.0
2025-02-20 12:35:00,202.47,202.62,202.33,202.38,22189.0,200.764,200.9128,200.6252,200.6748,22189.0
2025-02-20 12:40:00,202.4,202.45,201.73,201.78,30299.0,200.6946,200.7442,200.0303,200.0799,30299.0
2025-02-20 12:45:00,201.81,201.92,201.03,201.28,51780.0,200.1096,200.2187,199.3362,199.5841,51780.0
2025-02-20 12:50:00,201.21,201.52,201.16,201.21,52466.0,199.5147,199.822,199.4651,199.5147,52466.0
2025-02-20 12:55:00,201.21,201.52,201.16,201.23,31690.0,199.5147,199.822,199.4651,199.5345,31690.0
2025-02-20 13:00:00,201.23,201.23,200.69,200.96,33315.0,199.5345,199.5345,198.999,199.2668,33315.0
2025-02-20 13:05:00,200.95,201.23,200.79,200.89,24904.0,199.2568,199.5345,199.0982,199.1974,24904.0
2025-02-20 13:10:00,200.92,201.35,200.8,201.35,24549.0,199.2271,199.6535,199.1081,199.6535,24549.0
2025-02-20 13:15:00,201.34,201.38,200.91,201.17,33925.0,199.6436,199.6832,199.2172,199.475,33925.0
2025-02-20 13:20:00,201.11,201.4,201.11,201.31,31768.0,199.4155,199.7031,199.4155,199.6138,31768.0
2025-02-20 13:25:00,201.31,201.49,201.19,201.34,23136.0,199.6138,199.7923,199.4948,199.6436,23136.0
2025-02-20 13:30:00,201.34,201.56,201.07,201.07,20730.0,199.6436,199.8617,199.3758,199.3758,20730.0
2025-02-20 13:35:00,201.12,201.21,200.99,201.01,31593.0,199.4254,199.5147,199.2965,199.3163,31593.0
2025-02-20 13:40:00,201.01,201.32,200.88,201.11,32537.0,199.3163,199.6237,199.1874,199.4155,32537.0
2025-02-20 13:45:00,201.1,201.33,200.87,200.88,45934.0,199.4056,199.6336,199.1775,199.1874,45934.0
2025-02-20 13:50:00,200.9,201.03,200.56,200.66,23461.0,199.2073,199.3362,198.8701,198.9693,23461.0
2025-02-20 13:55:00,200.66,201.06,200.56,201.04,31642.0,198.9693,199.3659,198.8701,199.3461,31642.0
2025-02-20 14:00:00,201.01,201.12,200.93,200.98,24984.0,199.3163,199.4254,199.237,199.2866,24984.0
2025-02-20 14:05:00,200.98,201.32,200.89,201.19,36318.0,199.2866,199.6237,199.1974,199.4948,36318.0
2025-02-20 14:10:00,201.21,201.46,201.18,201.42,23880.0,199.5147,199.7625,199.4849,199.7229,23880.0
2025-02-20 14:15:00,201.41,201.41,201.12,201.25,31820.0,199.713,199.713,199.4254,199.5543,31820.0
2025-02-20 14:20:00,201.25,201.6,201.16,201.6,31214.0,199.5543,199.9014,199.4651,199.9014,31214.0
2025-02-20 14:25:00,201.6,202.04,201.6,202.03,30952.0,199.9014,200.3377,199.9014,200.3277,30952.0
2025-02-20 14:30:00,202.03,202.13,201.8,201.88,40412.0,200.3277,200.4269,200.0997,200.179,40412.0
2025-02-20 14:35:00,201.91,202.06,201.75,201.87,33007.0,200.2088,200.3575,200.0501,200.1691,33007.0
2025-02-20 14:40:00,201.87,202.04,201.84,202.03,22199.0,200.1691,200.3377,200.1393,200.3277,22199.0
2025-02-20 14:45:00,202.07,202.55,202.07,202.45,43958.0,200.3674,200.8434,200.3674,200.7442,43958.0
2025-02-20 14:50:00,202.49,202.54,202.1,202.13,32049.0,200.7839,200.8334,200.3972,200.4269,32049.0
2025-02-20 14:55:00,202.16,202.55,202.05,202.45,34115.0,200.4567,200.8434,200.3476,200.7442,34115.0
2025-02-20 15:00:00,202.52,202.6,202.35,202.47,46249.0,200.8136,200.8929,200.645,200.764,46249.0
2025-02-20 15:05:00,202.46,202.46,202.0,202.06,26842.0,200.7541,200.7541,200.298,200.3575,26842.0
2025-02-20 15:10:00,202.06,202.13,201.85,201.92,29342.0,200.3575,200.4269,200.1493,200.2187,29342.0
2025-02-20 15:15:00,201.93,202.22,201.86,202.22,34882.0,200.2286,200.5161,200.1592,200.5161,34882.0
2025-02-20 15:20:00,202.23,202.6,202.23,202.48,50719.0,200.5261,200.8929,200.5261,200.774,50719.0
2025-02-20 15:25:00,202.48,202.59,202.4,202.56,48093.0,200.774,200.883,200.6946,200.8533,48093.0
2025-02-20 15:30:00,202.55,202.7,202.52,202.61,49180.0,200.8434,200.9921,200.8136,200.9029,49180.0
2025-02-20 15:35:00,202.61,203.08,202.58,203.05,76339.0,200.9029,201.3689,200.8731,201.3392,76339.0
2025-02-20 15:40:00,203.08,203.45,203.05,203.36,66796.0,201.3689,201.7358,201.3392,201.6465,66796.0
2025-02-20 15:45:00,203.34,203.54,203.09,203.48,97957.0,201.6267,201.825,201.3788,201.7655,97957.0
2025-02-20 15:50:00,203.48,203.71,203.23,203.58,172001.0,201.7655,201.9936,201.5176,201.8647,172001.0
2025-02-20 15:55:00,203.55,204.26,203.47,203.97,616077.0,201.8349,202.539,201.7556,202.2514,616077.0
2025-02-21 09:30:00,205.14,205.75,204.07,204.27,414985.0,203.4115,204.0164,202.3506,202.5489,414985.0
2025-02-21 09:35:00,204.43,205.42,203.7,204.93,118888.0,202.7075,203.6892,201.9837,203.2033,118888.0
2025-02-21 09:40:00,204.91,205.04,204.26,205.0,64086.0,203.1835,203.3124,202.539,203.2727,64086.0
2025-02-21 09:45:00,204.97,204.97,203.55,204.14,43940.0,203.243,203.243,201.8349,202.42,43940.0
2025-02-21 09:50:00,204.2,204.32,203.55,204.12,27862.0,202.4795,202.5985,201.8349,202.4001,27862.0
2025-02-21 09:55:00,204.1,204.39,203.73,204.03,25788.0,202.3803,202.6679,202.0134,202.3109,25788.0
2025-02-21 10:00:00,204.18,204.33,203.74,203.89,38869.0,202.4596,202.6084,202.0233,202.1721,38869.0
2025-02-21 10:05:00,203.8,204.47,203.78,204.44,35605.0,202.0828,202.7472,202.063,202.7174,35605.0
2025-02-21 10:10:00,204.47,204.81,204.06,204.33,62597.0,202.7472,203.0843,202.3406,202.6084,62597.0
2025-02-21 10:15:00,204.33,204.87,204.2,204.45,39663.0,202.6084,203.1438,202.4795,202.7274,39663.0
2025-02-21 10:20:00,204.45,204.77,204.12,204.3,32385.0,202.7274,203.0447,202.4001,202.5786,32385.0
2025-02-21 10:25:00,204.26,204.33,203.55,203.93,38231.0,202.539,202.6084,201.8349,202.2117,38231.0
2025-02-21 10:30:00,203.93,204.24,203.82,204.15,39186.0,202.2117,202.5191,202.1027,202.4299,39186.0
2025-02-21 10:35:00,204.23,204.37,203.75,204.11,20611.0,202.5092,202.648,202.0333,202.3902,20611.0
2025-02-21 10:40:00,204.08,204.22,203.85,203.85,10910.0,202.3605,202.4993,202.1324,202.1324,10910.0
2025-02-21 10:45:00,203.91,204.31,203.89,204.13,50058.0,202.1919,202.5885,202.1721,202.4101,50058.0
2025-02-21 10:50:00,204.17,204.2,203.29,203.3,25399.0,202.4497,202.4795,201.5771,201.587,25399.0
2025-02-21 10:55:00,203.36,203.62,203.02,203.58,61059.0,201.6465,201.9043,201.3094,201.8647,61059.0
2025-02-21 11:00:00,203.6,203.67,202.94,203.02,36668.0,201.8845,201.9539,201.2301,201.3094,36668.0
2025-02-21 11:05:00,203.01,203.03,202.44,202.51,38507.0,201.2995,201.3193,200.7343,200.8037,38507.0
2025-02-21 11:10:00,202.47,203.1,202.25,202.95,24976.0,200.764,201.3887,200.5459,201.24,24976.0
2025-02-21 11:15:00,202.96,203.47,202.75,203.2,42051.0,201.2499,201.7556,201.0417,201.4879,42051.0
2025-02-21 11:20:00,203.17,203.31,203.15,203.31,34536.0,201.4581,201.597,201.4383,201.597,34536.0
2025-02-21 11:25:00,203.27,203.27,202.58,202.61,29779.0,201.5573,201.5573,200.8731,200.9029,29779.0
2025-02-21 11:30:00,202.61,203.11,202.59,203.0,37583.0,200.9029,201.3986,200.883,201.2896,37583.0
2025-02-21 11:35:00,202.99,203.09,202.82,202.94,29283.0,201.2797,201.3788,201.1111,201.2301,29283.0
2025-02-21 11:40:00,202.97,203.08,202.71,202.98,25021.0,201.2598,201.3689,201.002,201.2697,25021.0
2025-02-21 11:45:00,202.98,203.03,202.74,202.95,32225.0,201.2697,201.3193,201.0318,201.24,32225.0
2025-02-21 11:50:00,202.99,203.27,202.94,203.0,17334.0,201.2797,201.5573,201.2301,201.2896,17334.0
2025-02-21 11:55:00,202.98,203.26,202.98,203.2,15804.0,201.2697,201.5474,201.2697,201.4879,15804.0
2025-02-21 12:00:00,203.2,203.55,203.01,203.46,21383.0,201.4879,201.8349,201.2995,201.7457,21383.0
2025-02-21 12:05:00,203.54,203.55,203.24,203.53,44697.0,201.825,201.8349,201.5276,201.8151,44697.0
2025-02-21 12:10:00,203.55,203.57,203.29,203.46,35901.0,201.8349,201.8548,201.5771,201.7457,35901.0
2025-02-21 12:15:00,203.4,203.4,202.96,203.05,32319.0,201.6862,201.6862,201.2499,201.3392,32319.0
2025-02-21 12:20:00,203.0,203.13,202.79,203.09,108792.0,201.2896,201.4185,201.0813,201.3788,108792.0
2025-02-21 12:25:00,203.1,203.11,202.97,203.04,35286.0,201.3887,201.3986,201.2598,201.3292,35286.0
2025-02-21 12:30:00,203.06,203.09,202.59,202.99,80400.0,201.3491,201.3788,200.883,201.2797,80400.0
2025-02-21 12:35:00,202.99,202.99,202.11,202.16,38354.0,201.2797,201.2797,200.4071,200.4567,38354.0
2025-02-21 12:40:00,202.22,202.23,201.9,202.12,22354.0,200.5161,200.5261,200.1988,200.417,22354.0
2025-02-21 12:45:00,202.14,202.22,201.99,202.0,12501.0,200.4368,200.5161,200.2881,200.298,12501.0
2025-02-21 12:50:00,202.09,202.41,201.99,202.3,37948.0,200.3872,200.7045,200.2881,200.5955,37948.0
2025-02-21 12:55:00,202.35,202.5,202.24,202.42,26816.0,200.645,200.7938,200.536,200.7145,26816.0
2025-02-21 13:00:00,202.42,202.51,202.23,202.42,29279.0,200.7145,200.8037,200.5261,200.7145,29279.0
2025-02-21 13:05:00,202.46,202.5,202.21,202.43,40667.0,200.7541,200.7938,200.5062,200.7244,40667.0
2025-02-21 13:10:00,202.43,202.45,201.96,202.06,85701.0,200.7244,200.7442,200.2583,200.3575,85701.0
2025-02-21 13:15:00,202.11,202.12,201.73,201.83,42947.0,200.4071,200.417,200.0303,200.1294,42947.0
2025-02-21 13:20:00,201.82,201.82,201.37,201.42,18195.0,200.1195,200.1195,199.6733,199.7229,18195.0
2025-02-21 13:25:00,201.43,201.8,201.37,201.74,37049.0,199.7328,200.0997,199.6733,200.0402,37049.0
2025-02-21 13:30:00,201.74,201.78,201.57,201.67,30673.0,200.0402,200.0799,199.8716,199.9708,30673.0
2025-02-21 13:35:00,201.67,202.03,201.61,201.62,16286.0,199.9708,200.3277,199.9113,199.9212,16286.0
2025-02-21 13:40:00,201.68,201.72,201.47,201.58,11181.0,199.9807,200.0204,199.7725,199.8815,11181.0
2025-02-21 13:45:00,201.58,201.77,201.46,201.77,45821.0,199.8815,200.0699,199.7625,200.0699,45821.0
2025-02-21 13:50:00,201.71,201.9,201.68,201.84,23747.0,200.0104,200.1988,199.9807,200.1393,23747.0
2025-02-21 13:55:00,201.84,201.86,201.7,201.82,26982.0,200.1393,200.1592,200.0005,200.1195,26982.0
2025-02-21 14:00:00,201.84,201.99,201.69,201.99,34592.0,200.1393,200.2881,199.9906,200.2881,34592.0
2025-02-21 14:05:00,201.99,202.1,201.8,201.91,19535.0,200.2881,200.3972,200.0997,200.2088,19535.0
2025-02-21 14:10:00,201.93,202.08,201.65,202.04,25950.0,200.2286,200.3773,199.9509,200.3377,25950.0
2025-02-21 14:15:00,202.05,202.1,201.92,202.0,25618.0,200.3476,200.3972,200.2187,200.298,25618.0
2025-02-21 14:20:00,201.96,202.0,201.78,201.95,23078.0,200.2583,200.298,200.0799,200.2484,23078.0
2025-02-21 14:25:00,201.96,202.01,201.35,201.4,42132.0,200.2583,200.3079,199.6535,199.7031,42132.0
2025-02-21 14:30:00,201.42,201.74,201.4,201.42,20610.0,199.7229,200.0402,199.7031,199.7229,20610.0
2025-02-21 14:35:00,201.48,201.6,201.31,201.49,31955.0,199.7824,199.9014,199.6138,199.7923,31955.0
2025-02-21 14:40:00,201.53,202.01,201.48,201.98,37358.0,199.832,200.3079,199.7824,200.2782,37358.0
2025-02-21 14:45:00,202.01,202.03,201.84,201.97,20775.0,200.3079,200.3277,200.1393,200.2683,20775.0
2025-02-21 14:50:00,201.97,202.21,201.97,202.06,18517.0,200.2683,200.5062,200.2683,200.3575,18517.0
2025-02-21 14:55:00,202.06,202.32,202.06,202.12,21252.0,200.3575,200.6153,200.3575,200.417,21252.0
2025-02-21 15:00:00,202.15,202.28,201.98,202.2,36886.0,200.4467,200.5756,200.2782,200.4963,36886.0
2025-02-21 15:05:00,202.21,202.52,201.96,201.96,68117.0,200.5062,200.8136,200.2583,200.2583,68117.0
2025-02-21 15:10:00,201.99,202.11,201.85,202.03,49347.0,200.2881,200.4071,200.1493,200.3277,49347.0
2025-02-21 15:15:00,202.01,202.03,201.68,201.91,43592.0,200.3079,200.3277,199.9807,200.2088,43592.0
2025-02-21 15:20:00,201.91,202.22,201.82,202.18,59022.0,200.2088,200.5161,200.1195,200.4765,59022.0
2025-02-21 15:25:00,202.09,202.14,201.94,202.08,45765.0,200.3872,200.4368,200.2385,200.3773,45765.0
2025-02-21 15:30:00,202.11,202.63,202.11,202.54,42838.0,200.4071,200.9227,200.4071,200.8334,42838.0
2025-02-21 15:35:00,202.59,202.62,202.18,202.28,37449.0,200.883,200.9128,200.4765,200.5756,37449.0
2025-02-21 15:40:00,202.25,202.4,202.17,202.17,47739.0,200.5459,200.6946,200.4666,200.4666,47739.0
2025-02-21 15:45:00,202.19,202.27,202.01,202.19,50709.0,200.4864,200.5657,200.3079,200.4864,50709.0
2025-02-21 15:50:00,202.22,202.6,201.96,202.25,167562.0,200.5161,200.8929,200.2583,200.5459,167562.0
2025-02-21 15:55:00,202.2,202.32,201.77,201.99,375720.0,200.4963,200.6153,200.0699,200.2881,375720.0
2025-02-24 09:30:00,202.14,202.18,200.86,201.08,88414.0,200.4368,200.4765,199.1676,199.3858,88414.0
2025-02-24 09:35:00,201.11,201.53,200.35,201.3,22039.0,199.4155,199.832,198.6619,199.6039,22039.0
2025-02-24 09:40:00,201.33,202.23,201.1,202.08,33872.0,199.6336,200.5261,199.4056,200.3773,33872.0
2025-02-24 09:45:00,202.1,202.14,201.38,201.5,35245.0,200.3972,200.4368,199.6832,199.8022,35245.0
2025-02-24 09:50:00,201.52,202.0,201.43,201.54,26341.0,199.822,200.298,199.7328,199.8419,26341.0
2025-02-24 09:55:00,201.5,201.68,201.13,201.5,41379.0,199.8022,199.9807,199.4353,199.8022,41379.0
2025-02-24 10:00:00,201.55,201.63,200.81,201.49,51484.0,199.8518,199.9311,199.118,199.7923,51484.0
2025-02-24 10:05:00,201.35,201.64,201.12,201.58,60085.0,199.6535,199.941,199.4254,199.8815,60085.0
2025-02-24 10:10:00,201.62,202.98,201.58,202.98,36878.0,199.9212,201.2697,199.8815,201.2697,36878.0
2025-02-24 10:15:00,202.85,203.34,202.8,203.11,26243.0,201.1408,201.6267,201.0913,201.3986,26243.0
2025-02-24 10:20:00,203.24,203.89,203.24,203.79,42834.0,201.5276,202.1721,201.5276,202.0729,42834.0
2025-02-24 10:25:00,203.79,203.79,203.42,203.46,26957.0,202.0729,202.0729,201.706,201.7457,26957.0
2025-02-24 10:30:00,203.54,203.56,203.08,203.27,35898.0,201.825,201.8449,201.3689,201.5573,35898.0
2025-02-24 10:35:00,203.26,203.52,203.08,203.47,33641.0,201.5474,201.8052,201.3689,201.7556,33641.0
2025-02-24 10:40:00,203.5,203.77,203.37,203.37,25062.0,201.7854,202.0531,201.6565,201.6565,25062.0
2025-02-24 10:45:00,203.34,203.9,203.18,203.9,29244.0,201.6267,202.182,201.4681,202.182,29244.0
2025-02-24 10:50:00,203.84,204.18,203.33,203.97,72451.0,202.1225,202.4596,201.6168,202.2514,72451.0
2025-02-24 10:55:00,203.93,204.09,203.39,203.76,76576.0,202.2117,202.3704,201.6763,202.0432,76576.0
2025-02-24 11:00:00,203.84,204.0,203.59,203.59,36528.0,202.1225,202.2811,201.8746,201.8746,36528.0
2025-02-24 11:05:00,203.67,203.67,203.33,203.41,27798.0,201.9539,201.9539,201.6168,201.6961,27798.0
2025-02-24 11:10:00,203.44,204.04,203.28,203.99,35382.0,201.7259,202.3208,201.5672,202.2712,35382.0
2025-02-24 11:15:00,204.02,204.59,204.02,204.59,35481.0,202.301,202.8662,202.301,202.8662,35481.0
2025-02-24 11:20:00,204.59,204.68,204.08,204.13,41558.0,202.8662,202.9554,202.3605,202.4101,41558.0
2025-02-24 11:25:00,204.15,204.78,204.13,204.43,31274.0,202.4299,203.0546,202.4101,202.7075,31274.0
2025-02-24 11:30:00,204.36,204.61,204.17,204.48,30165.0,202.6381,202.886,202.4497,202.7571,30165.0
2025-02-24 11:35:00,204.45,204.53,203.98,204.14,54014.0,202.7274,202.8067,202.2613,202.42,54014.0
2025-02-24 11:40:00,204.14,204.5,204.08,204.26,23935.0,202.42,202.7769,202.3605,202.539,23935.0
2025-02-24 11:45:00,204.26,204.52,204.26,204.41,21547.0,202.539,202.7968,202.539,202.6877,21547.0
2025-02-24 11:50:00,204.36,204.48,204.25,204.3,21678.0,202.6381,202.7571,202.529,202.5786,21678.0
2025-02-24 11:55:00,204.27,204.42,204.03,204.15,38104.0,202.5489,202.6976,202.3109,202.4299,38104.0
2025-02-24 12:00:00,204.15,204.32,204.09,204.24,16312.0,202.4299,202.5985,202.3704,202.5191,16312.0
2025-02-24 12:05:00,204.24,204.39,204.13,204.23,18530.0,202.5191,202.6679,202.4101,202.5092,18530.0
2025-02-24 12:10:00,204.21,204.49,204.13,204.46,29722.0,202.4894,202.767,202.4101,202.7373,29722.0
2025-02-24 12:15:00,204.44,204.87,204.42,204.84,31820.0,202.7174,203.1438,202.6976,203.1141,31820.0
2025-02-24 12:20:00,204.84,204.96,204.65,204.69,24397.0,203.1141,203.2331,202.9257,202.9653,24397.0
2025-02-24 12:25:00,204.66,204.84,204.65,204.84,27706.0,202.9356,203.1141,202.9257,203.1141,27706.0
2025-02-24 12:30:00,204.8,205.09,204.75,205.08,56734.0,203.0744,203.362,203.0248,203.352,56734.0
2025-02-24 12:35:00,205.03,205.22,204.97,205.22,28294.0,203.3025,203.4909,203.243,203.4909,28294.0
2025-02-24 12:40:00,205.19,205.34,205.1,205.19,24144.0,203.4611,203.6099,203.3719,203.4611,24144.0
2025-02-24 12:45:00,205.22,205.41,205.11,205.26,24163.0,203.4909,203.6793,203.3818,203.5305,24163.0
2025-02-24 12:50:00,205.26,205.31,204.72,204.78,41972.0,203.5305,203.5801,202.9951,203.0546,41972.0
2025-02-24 12:55:00,204.85,204.99,204.58,204.66,47132.0,203.124,203.2628,202.8563,202.9356,47132.0
2025-02-24 13:00:00,204.58,204.85,204.54,204.67,27636.0,202.8563,203.124,202.8166,202.9455,27636.0
2025-02-24 13:05:00,204.71,204.78,204.53,204.59,22513.0,202.9852,203.0546,202.8067,202.8662,22513.0
2025-02-24 13:10:00,204.65,204.7,204.36,204.49,47025.0,202.9257,202.9752,202.6381,202.767,47025.0
2025-02-24 13:15:00,204.48,204.59,204.33,204.42,14522.0,202.7571,202.8662,202.6084,202.6976,14522.0
2025-02-24 13:20:00,204.47,204.48,203.98,204.06,11832.0,202.7472,202.7571,202.2613,202.3406,11832.0
2025-02-24 13:25:00,204.08,204.24,204.0,204.18,12331.0,202.3605,202.5191,202.2811,202.4596,12331.0
2025-02-24 13:30:00,204.18,204.21,203.83,204.07,16376.0,202.4596,202.4894,202.1126,202.3506,16376.0
2025-02-24 13:35:00,204.07,204.14,203.93,204.03,17133.0,202.3506,202.42,202.2117,202.3109,17133.0
2025-02-24 13:40:00,204.03,204.1,203.87,204.1,20853.0,202.3109,202.3803,202.1522,202.3803,20853.0
2025-02-24 13:45:00,204.11,204.35,203.95,203.95,24973.0,202.3902,202.6282,202.2316,202.2316,24973.0
2025-02-24 13:50:00,203.95,204.05,203.91,203.93,16243.0,202.2316,202.3307,202.1919,202.2117,16243.0
2025-02-24 13:55:00,203.94,203.94,203.38,203.48,20058.0,202.2217,202.2217,201.6664,201.7655,20058.0
2025-02-24 14:00:00,203.48,203.62,203.42,203.6,11536.0,201.7655,201.9043,201.706,201.8845,11536.0
2025-02-24 14:05:00,203.6,203.62,203.44,203.44,13364.0,201.8845,201.9043,201.7259,201.7259,13364.0
2025-02-24 14:10:00,203.41,203.5,203.18,203.3,21258.0,201.6961,201.7854,201.4681,201.587,21258.0
2025-02-24 14:15:00,203.23,203.33,203.12,203.25,23498.0,201.5176,201.6168,201.4086,201.5375,23498.0
2025-02-24 14:20:00,203.25,203.44,203.06,203.19,19411.0,201.5375,201.7259,201.3491,201.478,19411.0
2025-02-24 14:25:00,203.2,203.24,203.03,203.13,30004.0,201.4879,201.5276,201.3193,201.4185,30004.0
2025-02-24 14:30:00,203.13,203.35,203.1,203.3,9313.0,201.4185,201.6366,201.3887,201.587,9313.0
2025-02-24 14:35:00,203.3,203.3,202.81,202.84,16107.0,201.587,201.587,201.1012,201.1309,16107.0
2025-02-24 14:40:00,202.84,202.87,202.68,202.76,15717.0,201.1309,201.1607,200.9723,201.0516,15717.0
2025-02-24 14:45:00,202.79,202.92,202.61,202.83,16179.0,201.0813,201.2102,200.9029,201.121,16179.0
2025-02-24 14:50:00,202.83,202.89,202.61,202.66,33907.0,201.121,201.1805,200.9029,200.9524,33907.0
2025-02-24 14:55:00,202.66,202.66,202.42,202.53,34067.0,200.9524,200.9524,200.7145,200.8235,34067.0
2025-02-24 15:00:00,202.57,202.64,202.46,202.59,29508.0,200.8632,200.9326,200.7541,200.883,29508.0
2025-02-24 15:05:00,202.65,202.68,202.17,202.28,33554.0,200.9425,200.9723,200.4666,200.5756,33554.0
2025-02-24 15:10:00,202.27,202.38,201.82,201.91,31973.0,200.5657,200.6748,200.1195,200.2088,31973.0
2025-02-24 15:15:00,201.96,201.98,201.53,201.61,40788.0,200.2583,200.2782,199.832,199.9113,40788.0
2025-02-24 15:20:00,201.59,201.75,201.4,201.4,31481.0,199.8915,200.0501,199.7031,199.7031,31481.0
2025-02-24 15:25:00,201.38,201.49,201.05,201.14,16669.0,199.6832,199.7923,199.356,199.4452,16669.0
2025-02-24 15:30:00,201.15,201.53,201.14,201.31,31087.0,199.4552,199.832,199.4452,199.6138,31087.0
2025-02-24 15:35:00,201.31,201.34,201.04,201.16,29271.0,199.6138,199.6436,199.3461,199.4651,29271.0
2025-02-24 15:40:00,201.21,201.47,201.16,201.46,37110.0,199.5147,199.7725,199.4651,199.7625,37110.0
2025-02-24 15:45:00,201.42,201.52,201.26,201.36,36507.0,199.7229,199.822,199.5642,199.6634,36507.0
2025-02-24 15:50:00,201.39,201.7,200.63,200.75,128433.0,199.6931,200.0005,198.9395,199.0585,128433.0
2025-02-24 15:55:00,200.87,201.15,200.5,200.67,366873.0,199.1775,199.4552,198.8106,198.9792,366873.0
2025-02-25 09:30:00,201.37,201.85,198.43,198.44,88413.0,199.6733,200.1493,196.7581,196.768,88413.0
2025-02-25 09:35:00,198.93,200.29,198.72,200.29,39956.0,197.2539,198.6024,197.0456,198.6024,39956.0
2025-02-25 09:40:00,200.23,201.01,199.83,200.93,24667.0,198.5429,199.3163,198.1463,199.237,24667.0
2025-02-25 09:45:00,200.95,201.2,200.6,201.09,23141.0,199.2568,199.5047,198.9098,199.3957,23141.0
2025-02-25 09:50:00,201.2,202.03,201.04,201.53,74549.0,199.5047,200.3277,199.3461,199.832,74549.0
2025-02-25 09:55:00,201.53,202.19,201.39,201.4,61579.0,199.832,200.4864,199.6931,199.7031,61579.0
2025-02-25 10:00:00,201.37,201.61,200.85,201.03,64363.0,199.6733,199.9113,199.1577,199.3362,64363.0
2025-02-25 10:05:00,201.07,201.19,200.47,200.92,38107.0,199.3758,199.4948,198.7809,199.2271,38107.0
2025-02-25 10:10:00,201.01,201.04,200.32,200.45,37892.0,199.3163,199.3461,198.6322,198.7611,37892.0
2025-02-25 10:15:00,200.45,200.67,200.18,200.21,45231.0,198.7611,198.9792,198.4933,198.5231,45231.0
2025-02-25 10:20:00,200.26,200.93,200.09,200.8,45674.0,198.5727,199.237,198.4041,199.1081,45674.0
2025-02-25 10:25:00,200.8,201.02,200.54,200.61,73240.0,199.1081,199.3263,198.8503,198.9197,73240.0
2025-02-25 10:30:00,200.66,200.87,200.36,200.72,52463.0,198.9693,199.1775,198.6718,199.0288,52463.0
2025-02-25 10:35:00,200.79,201.08,200.39,200.57,24179.0,199.0982,199.3858,198.7016,198.88,24179.0
2025-02-25 10:40:00,200.57,201.25,200.57,201.03,14346.0,198.88,199.5543,198.88,199.3362,14346.0
2025-02-25 10:45:00,201.1,201.1,200.63,200.71,12047.0,199.4056,199.4056,198.9395,199.0189,12047.0
2025-02-25 10:50:00,200.72,201.23,200.43,201.22,19397.0,199.0288,199.5345,198.7412,199.5246,19397.0
2025-02-25 10:55:00,201.14,201.55,201.1,201.31,42545.0,199.4452,199.8518,199.4056,199.6138,42545.0
2025-02-25 11:00:00,201.35,201.54,201.14,201.46,33785.0,199.6535,199.8419,199.4452,199.7625,33785.0
2025-02-25 11:05:00,201.4,201.8,201.37,201.51,35128.0,199.7031,200.0997,199.6733,199.8121,35128.0
2025-02-25 11:10:00,201.52,201.54,200.94,201.17,34866.0,199.822,199.8419,199.2469,199.475,34866.0
2025-02-25 11:15:00,201.13,201.56,201.04,201.37,18948.0,199.4353,199.8617,199.3461,199.6733,18948.0
2025-02-25 11:20:00,201.37,201.65,201.26,201.28,25452.0,199.6733,199.9509,199.5642,199.5841,25452.0
2025-02-25 11:25:00,201.18,201.31,200.8,200.89,18683.0,199.4849,199.6138,199.1081,199.1974,18683.0
2025-02-25 11:30:00,200.92,201.0,200.38,200.73,11347.0,199.2271,199.3064,198.6916,199.0387,11347.0
2025-02-25 11:35:00,200.7,200.82,200.27,200.33,34460.0,199.009,199.1279,198.5826,198.6421,34460.0
2025-02-25 11:40:00,200.27,200.75,200.0,200.71,25233.0,198.5826,199.0585,198.3149,199.0189,25233.0
2025-02-25 11:45:00,200.77,201.04,200.73,200.93,19382.0,199.0784,199.3461,199.0387,199.237,19382.0
2025-02-25 11:50:00,200.93,201.01,200.55,200.67,28294.0,199.237,199.3163,198.8602,198.9792,28294.0
2025-02-25 11:55:00,200.67,201.18,200.6,200.96,33575.0,198.9792,199.4849,198.9098,199.2668,33575.0
2025-02-25 12:00:00,200.91,201.0,200.64,200.74,10942.0,199.2172,199.3064,198.9495,199.0486,10942.0
2025-02-25 12:05:00,200.77,200.98,200.64,200.91,17741.0,199.0784,199.2866,198.9495,199.2172,17741.0
2025-02-25 12:10:00,200.96,201.14,200.86,200.96,39606.0,199.2668,199.4452,199.1676,199.2668,39606.0
2025-02-25 12:15:00,200.93,201.16,200.9,201.05,19011.0,199.237,199.4651,199.2073,199.356,19011.0
2025-02-25 12:20:00,201.0,201.2,200.85,201.14,31468.0,199.3064,199.5047,199.1577,199.4452,31468.0
2025-02-25 12:25:00,201.03,201.6,201.03,201.58,12539.0,199.3362,199.9014,199.3362,199.8815,12539.0
2025-02-25 12:30:00,201.58,201.6,201.32,201.47,18068.0,199.8815,199.9014,199.6237,199.7725,18068.0
2025-02-25 12:35:00,201.43,201.92,201.27,201.92,25613.0,199.7328,200.2187,199.5741,200.2187,25613.0
2025-02-25 12:40:00,201.9,202.08,201.73,202.08,48643.0,200.1988,200.3773,200.0303,200.3773,48643.0
2025-02-25 12:45:00,202.07,202.12,201.56,201.73,27759.0,200.3674,200.417,199.8617,200.0303,27759.0
2025-02-25 12:50:00,201.7,201.84,201.53,201.66,32216.0,200.0005,200.1393,199.832,199.9609,32216.0
2025-02-25 12:55:00,201.64,202.01,201.59,202.0,17807.0,199.941,200.3079,199.8915,200.298,17807.0
2025-02-25 13:00:00,202.0,202.59,202.0,202.32,20585.0,200.298,200.883,200.298,200.6153,20585.0
2025-02-25 13:05:00,202.31,202.55,202.21,202.51,14999.0,200.6054,200.8434,200.5062,200.8037,14999.0
2025-02-25 13:10:00,202.51,202.54,201.74,201.74,42476.0,200.8037,200.8334,200.0402,200.0402,42476.0
2025-02-25 13:15:00,201.84,202.12,201.72,201.78,29094.0,200.1393,200.417,200.0204,200.0799,29094.0
2025-02-25 13:20:00,201.83,201.89,201.63,201.72,28921.0,200.1294,200.1889,199.9311,200.0204,28921.0
2025-02-25 13:25:00,201.72,201.72,201.04,201.12,11581.0,200.0204,200.0204,199.3461,199.4254,11581.0
2025-02-25 13:30:00,201.15,201.55,201.11,201.44,51097.0,199.4552,199.8518,199.4155,199.7427,51097.0
2025-02-25 13:35:00,201.44,201.65,201.37,201.59,13444.0,199.7427,199.9509,199.6733,199.8915,13444.0
2025-02-25 13:40:00,201.61,201.91,201.45,201.69,20608.0,199.9113,200.2088,199.7526,199.9906,20608.0
2025-02-25 13:45:00,201.61,201.74,201.53,201.62,12071.0,199.9113,200.0402,199.832,199.9212,12071.0
2025-02-25 13:50:00,201.62,201.68,201.39,201.39,19139.0,199.9212,199.9807,199.6931,199.6931,19139.0
2025-02-25 13:55:00,201.35,201.53,201.24,201.37,7776.0,199.6535,199.832,199.5444,199.6733,7776.0
2025-02-25 14:00:00,201.34,201.39,201.03,201.11,22920.0,199.6436,199.6931,199.3362,199.4155,22920.0
2025-02-25 14:05:00,201.12,201.17,201.01,201.07,19536.0,199.4254,199.475,199.3163,199.3758,19536.0
2025-02-25 14:10:00,201.07,201.12,200.62,200.62,14144.0,199.3758,199.4254,198.9296,198.9296,14144.0
2025-02-25 14:15:00,200.63,200.68,200.44,200.57,12120.0,198.9395,198.9891,198.7511,198.88,12120.0
2025-02-25 14:20:00,200.52,200.67,200.23,200.27,161252.0,198.8305,198.9792,198.5429,198.5826,161252.0
2025-02-25 14:25:00,200.29,200.29,199.63,199.64,37639.0,198.6024,198.6024,197.948,197.9579,37639.0
2025-02-25 14:30:00,199.69,200.28,199.69,200.22,62032.0,198.0075,198.5925,198.0075,198.533,62032.0
2025-02-25 14:35:00,200.28,200.61,200.06,200.55,33039.0,198.5925,198.9197,198.3743,198.8602,33039.0
2025-02-25 14:40:00,200.59,200.68,200.33,200.56,15989.0,198.8999,198.9891,198.6421,198.8701,15989.0
2025-02-25 14:45:00,200.51,200.56,200.26,200.48,20455.0,198.8206,198.8701,198.5727,198.7908,20455.0
2025-02-25 14:50:00,200.52,200.73,200.48,200.69,12474.0,198.8305,199.0387,198.7908,198.999,12474.0
2025-02-25 14:55:00,200.69,200.87,200.64,200.87,10724.0,198.999,199.1775,198.9495,199.1775,10724.0
2025-02-25 15:00:00,200.84,201.15,200.81,201.14,20130.0,199.1478,199.4552,199.118,199.4452,20130.0
2025-02-25 15:05:00,201.11,201.33,200.53,200.54,15527.0,199.4155,199.6336,198.8404,198.8503,15527.0
2025-02-25 15:10:00,200.62,200.62,200.41,200.59,33671.0,198.9296,198.9296,198.7214,198.8999,33671.0
2025-02-25 15:15:00,200.6,200.88,200.57,200.82,41045.0,198.9098,199.1874,198.88,199.1279,41045.0
2025-02-25 15:20:00,200.82,201.06,200.59,201.03,21638.0,199.1279,199.3659,198.8999,199.3362,21638.0
2025-02-25 15:25:00,201.01,201.06,200.33,200.44,31160.0,199.3163,199.3659,198.6421,198.7511,31160.0
2025-02-25 15:30:00,200.47,200.81,200.36,200.67,19638.0,198.7809,199.118,198.6718,198.9792,19638.0
2025-02-25 15:35:00,200.67,200.7,200.39,200.44,24868.0,198.9792,199.009,198.7016,198.7511,24868.0
2025-02-25 15:40:00,200.45,200.46,199.96,200.1,37443.0,198.7611,198.771,198.2752,198.414,37443.0
2025-02-25 15:45:00,200.1,200.4,200.03,200.31,57383.0,198.414,198.7115,198.3446,198.6222,57383.0
2025-02-25 15:50:00,200.32,200.32,199.65,199.81,96543.0,198.6322,198.6322,197.9678,198.1265,96543.0
2025-02-25 15:55:00,199.88,200.14,199.5,200.04,337967.0,198.1959,198.4537,197.8191,198.3545,337967.0
2025-02-26 09:30:00,199.98,200.03,198.63,199.17,92981.0,198.295,198.3446,196.9564,197.4918,92981.0
2025-02-26 09:35:00,199.19,199.38,198.02,198.31,44762.0,197.5117,197.7001,196.3515,196.6391,44762.0
2025-02-26 09:40:00,198.26,198.78,198.12,198.26,34876.0,196.5895,197.1051,196.4507,196.5895,34876.0
2025-02-26 09:45:00,198.33,198.44,197.27,197.8,49889.0,196.6589,196.768,195.6079,196.1334,49889.0
2025-02-26 09:50:00,197.8,198.01,197.35,197.75,43564.0,196.1334,196.3416,195.6872,196.0838,43564.0
2025-02-26 09:55:00,197.71,197.82,196.9,197.42,69605.0,196.0441,196.1532,195.241,195.7566,69605.0
2025-02-26 10:00:00,197.45,197.49,196.56,196.68,129413.0,195.7863,195.826,194.9038,195.0228,129413.0
2025-02-26 10:05:00,196.7,197.24,196.17,197.09,56678.0,195.0427,195.5781,194.5171,195.4294,56678.0
2025-02-26 10:10:00,197.05,197.52,196.93,197.34,61788.0,195.3897,195.8557,195.2707,195.6773,61788.0
2025-02-26 10:15:00,197.31,197.66,197.0,197.44,49283.0,195.6475,195.9946,195.3401,195.7764,49283.0
2025-02-26 10:20:00,197.44,197.44,196.89,197.01,25443.0,195.7764,195.7764,195.2311,195.35,25443.0
2025-02-26 10:25:00,197.01,197.09,196.47,196.69,23102.0,195.35,195.4294,194.8146,195.0327,23102.0
2025-02-26 10:30:00,196.69,197.29,196.68,197.23,23601.0,195.0327,195.6277,195.0228,195.5682,23601.0
2025-02-26 10:35:00,197.23,197.35,196.98,197.14,27844.0,195.5682,195.6872,195.3203,195.4789,27844.0
2025-02-26 10:40:00,197.05,197.13,196.58,196.97,23852.0,195.3897,195.469,194.9237,195.3104,23852.0
2025-02-26 10:45:00,196.97,197.38,196.75,197.38,15665.0,195.3104,195.7169,195.0922,195.7169,15665.0
2025-02-26 10:50:00,197.31,197.65,197.25,197.43,26702.0,195.6475,195.9847,195.588,195.7665,26702.0
2025-02-26 10:55:00,197.45,197.62,197.34,197.53,21393.0,195.7863,195.9549,195.6773,195.8657,21393.0
2025-02-26 11:00:00,197.53,198.53,197.53,198.38,94489.0,195.8657,196.8572,195.8657,196.7085,94489.0
2025-02-26 11:05:00,198.37,198.67,198.36,198.6,28751.0,196.6986,196.9961,196.6887,196.9266,28751.0
2025-02-26 11:10:00,198.6,198.93,198.38,198.67,49087.0,196.9266,197.2539,196.7085,196.9961,49087.0
2025-02-26 11:15:00,198.67,198.67,198.12,198.53,23382.0,196.9961,196.9961,196.4507,196.8572,23382.0
2025-02-26 11:20:00,198.53,198.76,198.47,198.64,34450.0,196.8572,197.0853,196.7977,196.9663,34450.0
2025-02-26 11:25:00,198.64,198.68,198.2,198.58,138577.0,196.9663,197.006,196.53,196.9068,138577.0
2025-02-26 11:30:00,198.59,198.79,198.41,198.77,20297.0,196.9167,197.115,196.7382,197.0952,20297.0
2025-02-26 11:35:00,198.77,199.03,198.71,199.03,29420.0,197.0952,197.353,197.0357,197.353,29420.0
2025-02-26 11:40:00,198.99,199.08,198.11,198.22,11328.0,197.3134,197.4026,196.4408,196.5498,11328.0
2025-02-26 11:45:00,198.21,198.29,198.09,198.29,16449.0,196.5399,196.6193,196.4209,196.6193,16449.0
2025-02-26 11:50:00,198.28,198.76,198.27,198.46,39148.0,196.6093,197.0853,196.5994,196.7878,39148.0
2025-02-26 11:55:00,198.46,198.54,198.35,198.37,42457.0,196.7878,196.8672,196.6788,196.6986,42457.0
2025-02-26 12:00:00,198.43,199.01,198.34,199.01,14343.0,196.7581,197.3332,196.6688,197.3332,14343.0
2025-02-26 12:05:00,198.97,199.02,198.81,198.88,23049.0,197.2935,197.3431,197.1349,197.2043,23049.0
2025-02-26 12:10:00,198.87,198.95,198.72,198.92,20422.0,197.1944,197.2737,197.0456,197.244,20422.0
2025-02-26 12:15:00,198.88,199.35,198.69,199.07,42772.0,197.2043,197.6703,197.0159,197.3927,42772.0
2025-02-26 12:20:00,199.0,199.09,198.87,198.96,16500.0,197.3233,197.4125,197.1944,197.2836,16500.0
2025-02-26 12:25:00,198.96,199.19,198.58,199.04,41416.0,197.2836,197.5117,196.9068,197.3629,41416.0
2025-02-26 12:30:00,199.08,199.17,198.46,198.53,29794.0,197.4026,197.4918,196.7878,196.8572,29794.0
2025-02-26 12:35:00,198.53,198.53,198.0,198.06,15774.0,196.8572,196.8572,196.3317,196.3912,15774.0
2025-02-26 12:40:00,198.0,198.06,197.84,197.97,10291.0,196.3317,196.3912,196.173,196.302,10291.0
2025-02-26 12:45:00,197.97,198.03,197.86,197.87,9028.0,196.302,196.3614,196.1929,196.2028,9028.0
2025-02-26 12:50:00,197.81,197.86,197.28,197.39,21813.0,196.1433,196.1929,195.6178,195.7268,21813.0
2025-02-26 12:55:00,197.39,197.5,197.04,197.22,15329.0,195.7268,195.8359,195.3798,195.5583,15329.0
2025-02-26 13:00:00,197.15,197.28,197.01,197.17,13398.0,195.4889,195.6178,195.35,195.5087,13398.0
2025-02-26 13:05:00,197.11,197.3,197.04,197.29,20134.0,195.4492,195.6376,195.3798,195.6277,20134.0
2025-02-26 13:10:00,197.31,197.4,197.12,197.25,32695.0,195.6475,195.7368,195.4591,195.588,32695.0
2025-02-26 13:15:00,197.23,197.31,196.9,197.02,17315.0,195.5682,195.6475,195.241,195.36,17315.0
2025-02-26 13:20:00,197.02,197.05,196.92,197.03,11381.0,195.36,195.3897,195.2608,195.3699,11381.0
2025-02-26 13:25:00,197.0,197.04,196.44,196.49,15451.0,195.3401,195.3798,194.7848,194.8344,15451.0
2025-02-26 13:30:00,196.49,196.67,196.44,196.5,14080.0,194.8344,195.0129,194.7848,194.8443,14080.0
2025-02-26 13:35:00,196.5,196.53,196.18,196.18,26424.0,194.8443,194.8741,194.527,194.527,26424.0
2025-02-26 13:40:00,196.26,196.3,195.95,196.2,78882.0,194.6064,194.646,194.299,194.5469,78882.0
2025-02-26 13:45:00,196.19,196.29,195.78,196.27,31474.0,194.537,194.6361,194.1304,194.6163,31474.0
2025-02-26 13:50:00,196.31,196.41,196.21,196.28,12262.0,194.6559,194.7551,194.5568,194.6262,12262.0
2025-02-26 13:55:00,196.35,196.36,196.06,196.36,10983.0,194.6956,194.7055,194.408,194.7055,10983.0
2025-02-26 14:00:00,196.28,196.8,196.24,196.62,15320.0,194.6262,195.1418,194.5865,194.9633,15320.0
2025-02-26 14:05:00,196.61,196.72,196.27,196.44,51734.0,194.9534,195.0625,194.6163,194.7848,51734.0
2025-02-26 14:10:00,196.43,196.5,196.22,196.35,45265.0,194.7749,194.8443,194.5667,194.6956,45265.0
2025-02-26 14:15:00,196.4,196.9,196.39,196.83,51519.0,194.7452,195.241,194.7353,195.1716,51519.0
2025-02-26 14:20:00,196.87,197.01,196.73,196.95,25401.0,195.2112,195.35,195.0724,195.2905,25401.0
2025-02-26 14:25:00,196.99,197.2,196.99,197.03,17337.0,195.3302,195.5384,195.3302,195.3699,17337.0
2025-02-26 14:30:00,197.03,197.51,197.02,197.48,24747.0,195.3699,195.8458,195.36,195.8161,24747.0
2025-02-26 14:35:00,197.48,197.52,197.28,197.35,23904.0,195.8161,195.8557,195.6178,195.6872,23904.0
2025-02-26 14:40:00,197.29,197.77,197.29,197.72,34010.0,195.6277,196.1036,195.6277,196.0541,34010.0
2025-02-26 14:45:00,197.74,198.12,197.71,197.81,30966.0,196.0739,196.4507,196.0441,196.1433,30966.0
2025-02-26 14:50:00,197.81,198.08,197.67,198.0,22759.0,196.1433,196.411,196.0045,196.3317,22759.0
2025-02-26 14:55:00,198.0,198.07,197.47,197.48,26909.0,196.3317,196.4011,195.8062,195.8161,26909.0
2025-02-26 15:00:00,197.45,197.61,197.23,197.32,15089.0,195.7863,195.945,195.5682,195.6574,15089.0
2025-02-26 15:05:00,197.34,197.47,197.29,197.37,13951.0,195.6773,195.8062,195.6277,195.707,13951.0
2025-02-26 15:10:00,197.43,197.66,197.39,197.53,22361.0,195.7665,195.9946,195.7268,195.8657,22361.0
2025-02-26 15:15:00,197.55,197.6,197.17,197.37,18808.0,195.8855,195.9351,195.5087,195.707,18808.0
2025-02-26 15:20:00,197.31,197.46,197.22,197.39,16954.0,195.6475,195.7963,195.5583,195.7268,16954.0
2025-02-26 15:25:00,197.43,197.81,197.41,197.59,18524.0,195.7665,196.1433,195.7467,195.9252,18524.0
2025-02-26 15:30:00,197.55,197.72,197.43,197.68,14907.0,195.8855,196.0541,195.7665,196.0144,14907.0
2025-02-26 15:35:00,197.64,197.85,197.63,197.78,23743.0,195.9747,196.183,195.9648,196.1136,23743.0
2025-02-26 15:40:00,197.79,198.19,197.74,198.17,14071.0,196.1235,196.5201,196.0739,196.5003,14071.0
2025-02-26 15:45:00,198.18,198.34,198.02,198.08,40313.0,196.5102,196.6688,196.3515,196.411,40313.0
2025-02-26 15:50:00,198.12,198.14,197.41,197.82,69576.0,196.4507,196.4705,195.7467,196.1532,69576.0
2025-02-26 15:55:00,197.82,198.43,197.82,198.26,186651.0,196.1532,196.7581,196.1532,196.5895,186651.0
2025-02-27 09:30:00,197.67,198.13,194.64,197.44,130803.0,196.0045,196.4606,193.0,195.7764,130803.0
2025-02-27 09:35:00,197.48,198.11,196.63,196.75,40519.0,195.8161,196.4408,194.9732,195.0922,40519.0
2025-02-27 09:40:00,196.7,196.94,196.11,196.24,54839.0,195.0427,195.2806,194.4576,194.5865,54839.0
2025-02-27 09:45:00,196.28,197.08,196.27,196.56,63886.0,194.6262,195.4195,194.6163,194.9038,63886.0
2025-02-27 09:50:00,196.66,197.09,196.49,196.68,37341.0,195.003,195.4294,194.8344,195.0228,37341.0
2025-02-27 09:55:00,196.61,196.81,195.78,195.88,64837.0,194.9534,195.1517,194.1304,194.2296,64837.0
2025-02-27 10:00:00,195.88,195.88,194.45,194.98,99243.0,194.2296,194.2296,192.8116,193.3371,99243.0
2025-02-27 10:05:00,194.92,195.18,194.18,194.52,84152.0,193.2777,193.5355,192.5439,192.881,84152.0
2025-02-27 10:10:00,194.56,195.16,194.05,194.93,73867.0,192.9207,193.5156,192.415,193.2876,73867.0
2025-02-27 10:15:00,194.89,195.8,194.88,195.63,55683.0,193.2479,194.1502,193.238,193.9817,55683.0
2025-02-27 10:20:00,195.62,196.08,195.29,195.59,34616.0,193.9718,194.4279,193.6445,193.942,34616.0
2025-02-27 10:25:00,195.59,196.23,195.44,196.06,25937.0,193.942,194.5766,193.7933,194.408,25937.0
2025-02-27 10:30:00,195.98,196.04,195.43,195.49,44953.0,194.3287,194.3882,193.7834,193.8429,44953.0
2025-02-27 10:35:00,195.49,196.34,195.27,196.13,58194.0,193.8429,194.6857,193.6247,194.4775,58194.0
2025-02-27 10:40:00,196.11,196.4,195.9,196.32,11988.0,194.4576,194.7452,194.2494,194.6659,11988.0
2025-02-27 10:45:00,196.19,196.32,195.99,196.16,13422.0,194.537,194.6659,194.3386,194.5072,13422.0
2025-02-27 10:50:00,196.16,196.22,195.81,195.81,12582.0,194.5072,194.5667,194.1602,194.1602,12582.0
2025-02-27 10:55:00,195.9,195.96,195.3,195.38,54093.0,194.2494,194.3089,193.6545,193.7338,54093.0
2025-02-27 11:00:00,195.38,195.62,195.25,195.36,35560.0,193.7338,193.9718,193.6049,193.7139,35560.0
2025-02-27 11:05:00,195.38,195.47,194.89,195.0,34976.0,193.7338,193.823,193.2479,193.357,34976.0
2025-02-27 11:10:00,195.08,195.16,194.55,195.14,33405.0,193.4363,193.5156,192.9108,193.4958,33405.0
2025-02-27 11:15:00,195.16,195.76,195.15,195.43,54258.0,193.5156,194.1106,193.5057,193.7834,54258.0
2025-02-27 11:20:00,195.47,195.58,195.31,195.33,17725.0,193.823,193.9321,193.6644,193.6842,17725.0
2025-02-27 11:25:00,195.29,195.33,194.8,194.96,13767.0,193.6445,193.6842,193.1587,193.3173,13767.0
2025-02-27 11:30:00,194.91,195.49,194.9,195.34,20660.0,193.2677,193.8429,193.2578,193.6941,20660.0
2025-02-27 11:35:00,195.28,195.46,195.1,195.27,7503.0,193.6346,193.8131,193.4561,193.6247,7503.0
2025-02-27 11:40:00,195.27,195.31,194.93,195.1,8850.0,193.6247,193.6644,193.2876,193.4561,8850.0
2025-02-27 11:45:00,195.1,195.37,195.07,195.16,8923.0,193.4561,193.7239,193.4264,193.5156,8923.0
2025-02-27 11:50:00,195.17,195.19,194.95,194.98,15776.0,193.5255,193.5454,193.3074,193.3371,15776.0
2025-02-27 11:55:00,194.97,195.09,194.92,195.07,15587.0,193.3272,193.4462,193.2777,193.4264,15587.0
2025-02-27 12:00:00,194.98,195.15,194.87,195.08,13184.0,193.3371,193.5057,193.2281,193.4363,13184.0
2025-02-27 12:05:00,195.03,195.08,194.67,194.79,22273.0,193.3867,193.4363,193.0298,193.1487,22273.0
2025-02-27 12:10:00,194.86,195.11,194.82,195.1,21229.0,193.2182,193.4661,193.1785,193.4561,21229.0
2025-02-27 12:15:00,195.1,195.1,194.43,194.52,27199.0,193.4561,193.4561,192.7918,192.881,27199.0
2025-02-27 12:20:00,194.52,194.77,194.43,194.77,19283.0,192.881,193.1289,192.7918,193.1289,19283.0
2025-02-27 12:25:00,194.77,195.38,194.75,195.34,27563.0,193.1289,193.7338,193.1091,193.6941,27563.0
2025-02-27 12:30:00,195.39,195.4,195.11,195.11,14971.0,193.7437,193.7536,193.4661,193.4661,14971.0
2025-02-27 12:35:00,195.06,195.41,195.06,195.31,13338.0,193.4165,193.7635,193.4165,193.6644,13338.0
2025-02-27 12:40:00,195.29,195.29,194.8,194.98,13310.0,193.6445,193.6445,193.1587,193.3371,13310.0
2025-02-27 12:45:00,194.98,195.17,194.94,195.03,6373.0,193.3371,193.5255,193.2975,193.3867,6373.0
2025-02-27 12:50:00,195.05,195.22,194.85,194.98,23902.0,193.4066,193.5751,193.2082,193.3371,23902.0
2025-02-27 12:55:00,194.94,195.13,194.91,195.09,19493.0,193.2975,193.4859,193.2677,193.4462,19493.0
2025-02-27 13:00:00,195.18,195.41,195.15,195.15,14304.0,193.5355,193.7635,193.5057,193.5057,14304.0
2025-02-27 13:05:00,195.16,195.23,194.83,194.96,13541.0,193.5156,193.585,193.1884,193.3173,13541.0
2025-02-27 13:10:00,194.95,195.24,194.8,195.22,13352.0,193.3074,193.595,193.1587,193.5751,13352.0
2025-02-27 13:15:00,195.17,195.24,195.02,195.24,16335.0,193.5255,193.595,193.3768,193.595,16335.0
2025-02-27 13:20:00,195.26,195.79,195.14,195.78,73569.0,193.6148,194.1403,193.4958,194.1304,73569.0
2025-02-27 13:25:00,195.7,196.16,195.69,195.92,16465.0,194.0511,194.5072,194.0412,194.2692,16465.0
2025-02-27 13:30:00,195.99,196.19,195.86,196.02,10088.0,194.3386,194.537,194.2097,194.3684,10088.0
2025-02-27 13:35:00,196.08,196.08,195.73,195.99,13178.0,194.4279,194.4279,194.0808,194.3386,13178.0
2025-02-27 13:40:00,195.99,196.09,195.88,195.98,16051.0,194.3386,194.4378,194.2296,194.3287,16051.0
2025-02-27 13:45:00,195.97,196.28,195.76,196.2,14728.0,194.3188,194.6262,194.1106,194.5469,14728.0
2025-02-27 13:50:00,196.23,196.5,196.13,196.48,9829.0,194.5766,194.8443,194.4775,194.8245,9829.0
2025-02-27 13:55:00,196.46,196.56,196.25,196.3,15863.0,194.8047,194.9038,194.5964,194.646,15863.0
2025-02-27 14:00:00,196.25,196.37,196.1,196.21,12831.0,194.5964,194.7154,194.4477,194.5568,12831.0
2025-02-27 14:05:00,196.15,196.22,196.01,196.14,15239.0,194.4973,194.5667,194.3585,194.4874,15239.0
2025-02-27 14:10:00,196.18,196.36,196.05,196.16,21956.0,194.527,194.7055,194.3981,194.5072,21956.0
2025-02-27 14:15:00,196.11,196.19,195.91,196.19,21774.0,194.4576,194.537,194.2593,194.537,21774.0
2025-02-27 14:20:00,196.12,196.14,195.73,195.78,23120.0,194.4675,194.4874,194.0808,194.1304,23120.0
2025-02-27 14:25:00,195.75,195.76,195.44,195.49,26167.0,194.1007,194.1106,193.7933,193.8429,26167.0
2025-02-27 14:30:00,195.48,195.57,195.03,195.16,24787.0,193.8329,193.9222,193.3867,193.5156,24787.0
2025-02-27 14:35:00,195.25,195.38,194.75,194.8,36350.0,193.6049,193.7338,193.1091,193.1587,36350.0
2025-02-27 14:40:00,194.8,194.8,194.23,194.48,93100.0,193.1587,193.1587,192.5935,192.8414,93100.0
2025-02-27 14:45:00,194.62,195.04,194.53,194.69,94034.0,192.9802,193.3966,192.8909,193.0496,94034.0
2025-02-27 14:50:00,194.73,194.94,194.55,194.83,27599.0,193.0893,193.2975,192.9108,193.1884,27599.0
2025-02-27 14:55:00,194.8,194.92,194.51,194.6,20530.0,193.1587,193.2777,192.8711,192.9603,20530.0
2025-02-27 15:00:00,194.6,194.7,194.02,194.14,34430.0,192.9603,193.0595,192.3852,192.5042,34430.0
2025-02-27 15:05:00,194.21,194.21,193.9,194.0,37425.0,192.5736,192.5736,192.2662,192.3654,37425.0
2025-02-27 15:10:00,194.08,194.14,193.57,193.75,35078.0,192.4447,192.5042,191.939,192.1175,35078.0
2025-02-27 15:15:00,193.79,194.1,193.73,193.73,46037.0,192.1572,192.4646,192.0977,192.0977,46037.0
2025-02-27 15:20:00,193.71,193.71,193.4,193.51,41029.0,192.0778,192.0778,191.7705,191.8795,41029.0
2025-02-27 15:25:00,193.56,193.79,192.67,192.77,41803.0,191.9291,192.1572,191.0466,191.1458,41803.0
2025-02-27 15:30:00,192.82,193.06,192.74,192.8,38373.0,191.1953,191.4333,191.116,191.1755,38373.0
2025-02-27 15:35:00,192.8,192.87,192.35,192.41,39242.0,191.1755,191.2449,190.7293,190.7888,39242.0
2025-02-27 15:40:00,192.44,192.76,192.18,192.5,83204.0,190.8185,191.1359,190.5607,190.878,83204.0
2025-02-27 15:45:00,192.52,192.52,191.79,191.95,86024.0,190.8979,190.8979,190.174,190.3327,86024.0
2025-02-27 15:50:00,191.92,192.4,191.75,191.75,177927.0,190.3029,190.7789,190.1344,190.1344,177927.0
2025-02-27 15:55:00,191.73,191.75,191.15,191.27,508019.0,190.1145,190.1344,189.5394,189.6584,508019.0
2025-02-28 09:30:00,193.29,194.43,191.5,191.72,145095.0,191.6614,192.7918,189.8865,190.1046,145095.0
2025-02-28 09:35:00,191.71,193.25,191.51,192.97,57289.0,190.0947,191.6217,189.8964,191.3441,57289.0
2025-02-28 09:40:00,192.92,193.13,191.81,192.78,45982.0,191.2945,191.5027,190.1939,191.1557,45982.0
2025-02-28 09:45:00,192.77,193.14,192.25,192.66,59699.0,191.1458,191.5127,190.6301,191.0367,59699.0
2025-02-28 09:50:00,192.62,193.59,192.47,193.56,54807.0,190.997,191.9589,190.8483,191.9291,54807.0
2025-02-28 09:55:00,193.56,193.86,192.8,193.62,37619.0,191.9291,192.2266,191.1755,191.9886,37619.0
2025-02-28 10:00:00,193.6,194.35,193.5,194.3,39214.0,191.9688,192.7125,191.8696,192.6629,39214.0
2025-02-28 10:05:00,194.2,194.32,193.82,194.17,31357.0,192.5637,192.6827,192.1869,192.534,31357.0
2025-02-28 10:10:00,194.15,194.34,193.71,194.15,28704.0,192.5141,192.7025,192.0778,192.5141,28704.0
2025-02-28 10:15:00,194.14,194.25,193.41,193.5,40063.0,192.5042,192.6133,191.7804,191.8696,40063.0
2025-02-28 10:20:00,193.47,194.72,193.37,194.47,52687.0,191.8399,193.0793,191.7407,192.8314,52687.0
2025-02-28 10:25:00,194.46,194.98,194.35,194.97,30948.0,192.8215,193.3371,192.7125,193.3272,30948.0
2025-02-28 10:30:00,194.93,195.54,194.5,194.76,66763.0,193.2876,193.8924,192.8612,193.119,66763.0
2025-02-28 10:35:00,194.76,194.78,194.1,194.71,33956.0,193.119,193.1388,192.4646,193.0694,33956.0
2025-02-28 10:40:00,194.71,194.77,194.25,194.28,43369.0,193.0694,193.1289,192.6133,192.643,43369.0
2025-02-28 10:45:00,194.31,195.04,194.2,194.68,66931.0,192.6728,193.3966,192.5637,193.0397,66931.0
2025-02-28 10:50:00,194.76,194.84,194.53,194.62,26741.0,193.119,193.1983,192.8909,192.9802,26741.0
2025-02-28 10:55:00,194.56,195.01,194.54,195.01,22865.0,192.9207,193.3669,192.9009,193.3669,22865.0
2025-02-28 11:00:00,195.01,195.02,194.54,194.78,33443.0,193.3669,193.3768,192.9009,193.1388,33443.0
2025-02-28 11:05:00,194.87,195.32,194.83,195.01,32600.0,193.2281,193.6743,193.1884,193.3669,32600.0
2025-02-28 11:10:00,195.01,195.15,194.52,194.59,19873.0,193.3669,193.5057,192.881,192.9504,19873.0
2025-02-28 11:15:00,194.63,195.05,194.54,194.77,32673.0,192.9901,193.4066,192.9009,193.1289,32673.0
2025-02-28 11:20:00,194.83,195.24,194.82,195.06,32590.0,193.1884,193.595,193.1785,193.4165,32590.0
2025-02-28 11:25:00,195.05,195.16,194.65,194.69,48967.0,193.4066,193.5156,193.0099,193.0496,48967.0
2025-02-28 11:30:00,194.66,195.26,194.64,195.22,21020.0,193.0198,193.6148,193.0,193.5751,21020.0
2025-02-28 11:35:00,195.25,195.26,194.92,195.02,38059.0,193.6049,193.6148,193.2777,193.3768,38059.0
2025-02-28 11:40:00,195.02,195.3,194.92,195.08,25635.0,193.3768,193.6545,193.2777,193.4363,25635.0
2025-02-28 11:45:00,195.08,195.21,195.0,195.19,9993.0,193.4363,193.5652,193.357,193.5454,9993.0
2025-02-28 11:50:00,195.17,195.22,194.83,194.95,14998.0,193.5255,193.5751,193.1884,193.3074,14998.0
2025-02-28 11:55:00,194.93,194.99,194.58,194.72,16427.0,193.2876,193.3471,192.9405,193.0793,16427.0
2025-02-28 12:00:00,194.77,194.78,194.45,194.49,6976.0,193.1289,193.1388,192.8116,192.8513,6976.0
2025-02-28 12:05:00,194.49,194.7,194.37,194.52,14944.0,192.8513,193.0595,192.7323,192.881,14944.0
2025-02-28 12:10:00,194.52,194.72,194.44,194.68,11161.0,192.881,193.0793,192.8017,193.0397,11161.0
2025-02-28 12:15:00,194.65,195.07,194.63,195.07,6132.0,193.0099,193.4264,192.9901,193.4264,6132.0
2025-02-28 12:20:00,195.02,195.06,194.42,194.5,17041.0,193.3768,193.4165,192.7819,192.8612,17041.0
2025-02-28 12:25:00,194.6,194.78,194.45,194.61,6973.0,192.9603,193.1388,192.8116,192.9703,6973.0
2025-02-28 12:30:00,194.68,194.68,194.29,194.3,22136.0,193.0397,193.0397,192.653,192.6629,22136.0
2025-02-28 12:35:00,194.3,194.45,194.17,194.29,15482.0,192.6629,192.8116,192.534,192.653,15482.0
2025-02-28 12:40:00,194.35,194.35,193.34,193.46,11625.0,192.7125,192.7125,191.711,191.83,11625.0
2025-02-28 12:45:00,193.5,193.5,192.97,192.99,21538.0,191.8696,191.8696,191.3441,191.3639,21538.0
2025-02-28 12:50:00,192.96,193.25,192.87,193.09,35818.0,191.3342,191.6217,191.2449,191.4631,35818.0
2025-02-28 12:55:00,193.0,193.0,192.49,192.51,10914.0,191.3738,191.3738,190.8681,190.888,10914.0
2025-02-28 13:00:00,192.63,192.92,192.49,192.49,11595.0,191.0069,191.2945,190.8681,190.8681,11595.0
2025-02-28 13:05:00,192.55,192.64,192.32,192.39,13419.0,190.9276,191.0169,190.6996,190.769,13419.0
2025-02-28 13:10:00,192.39,192.6,192.21,192.59,23935.0,190.769,190.9772,190.5905,190.9673,23935.0
2025-02-28 13:15:00,192.54,192.87,191.69,191.78,38909.0,190.9177,191.2449,190.0749,190.1641,38909.0
2025-02-28 13:20:00,191.86,191.98,191.49,191.57,21526.0,190.2434,190.3624,189.8766,189.9559,21526.0
2025-02-28 13:25:00,191.7,192.77,191.7,192.7,44627.0,190.0848,191.1458,190.0848,191.0764,44627.0
2025-02-28 13:30:00,192.6,193.3,192.57,192.85,39611.0,190.9772,191.6713,190.9475,191.2251,39611.0
2025-02-28 13:35:00,192.86,193.08,192.7,192.97,28075.0,191.235,191.4532,191.0764,191.3441,28075.0
2025-02-28 13:40:00,193.11,193.39,192.68,193.28,25896.0,191.4829,191.7605,191.0565,191.6515,25896.0
2025-02-28 13:45:00,193.21,193.38,193.13,193.2,8451.0,191.5821,191.7506,191.5027,191.5721,8451.0
2025-02-28 13:50:00,193.21,193.61,193.09,193.45,12091.0,191.5821,191.9787,191.4631,191.82,12091.0
2025-02-28 13:55:00,193.38,193.41,192.53,192.53,18570.0,191.7506,191.7804,190.9078,190.9078,18570.0
2025-02-28 14:00:00,192.47,192.88,192.42,192.77,13708.0,190.8483,191.2548,190.7987,191.1458,13708.0
2025-02-28 14:05:00,192.79,192.93,192.6,192.89,51871.0,191.1656,191.3044,190.9772,191.2648,51871.0
2025-02-28 14:10:00,192.89,192.96,192.36,192.36,13646.0,191.2648,191.3342,190.7392,190.7392,13646.0
2025-02-28 14:15:00,192.48,192.84,192.37,192.84,14689.0,190.8582,191.2152,190.7491,191.2152,14689.0
2025-02-28 14:20:00,192.81,192.84,192.39,192.83,15434.0,191.1854,191.2152,190.769,191.2053,15434.0
2025-02-28 14:25:00,192.87,193.12,192.81,193.0,12246.0,191.2449,191.4928,191.1854,191.3738,12246.0
2025-02-28 14:30:00,192.89,193.6,192.89,193.45,22613.0,191.2648,191.9688,191.2648,191.82,22613.0
2025-02-28 14:35:00,193.45,194.13,193.45,194.03,24707.0,191.82,192.4943,191.82,192.3952,24707.0
2025-02-28 14:40:00,194.06,194.48,193.92,194.36,19586.0,192.4249,192.8414,192.2861,192.7224,19586.0
2025-02-28 14:45:00,194.42,194.72,194.24,194.6,29071.0,192.7819,193.0793,192.6034,192.9603,29071.0
2025-02-28 14:50:00,194.55,194.69,194.22,194.36,14965.0,192.9108,193.0496,192.5836,192.7224,14965.0
2025-02-28 14:55:00,194.36,194.7,194.35,194.7,26741.0,192.7224,193.0595,192.7125,193.0595,26741.0
2025-02-28 15:00:00,194.66,195.5,194.66,195.42,53931.0,193.0198,193.8528,193.0198,193.7734,53931.0
2025-02-28 15:05:00,195.42,195.68,195.29,195.67,26249.0,193.7734,194.0312,193.6445,194.0213,26249.0
2025-02-28 15:10:00,195.66,195.68,195.38,195.59,39565.0,194.0114,194.0312,193.7338,193.942,39565.0
2025-02-28 15:15:00,195.55,195.79,195.39,195.46,34494.0,193.9023,194.1403,193.7437,193.8131,34494.0
2025-02-28 15:20:00,195.41,195.41,195.05,195.3,33541.0,193.7635,193.7635,193.4066,193.6545,33541.0
2025-02-28 15:25:00,195.25,195.97,195.16,195.78,39492.0,193.6049,194.3188,193.5156,194.1304,39492.0
2025-02-28 15:30:00,195.79,195.79,195.04,195.09,34411.0,194.1403,194.1403,193.3966,193.4462,34411.0
2025-02-28 15:35:00,195.11,195.11,194.53,194.89,32690.0,193.4661,193.4661,192.8909,193.2479,32690.0
2025-02-28 15:40:00,194.88,195.28,194.85,195.14,38747.0,193.238,193.6346,193.2082,193.4958,38747.0
2025-02-28 15:45:00,195.13,195.41,194.91,195.33,60963.0,193.4859,193.7635,193.2677,193.6842,60963.0
2025-02-28 15:50:00,195.27,195.51,194.76,195.47,151451.0,193.6247,193.8627,193.119,193.823,151451.0
2025-02-28 15:55:00,195.42,196.25,195.42,196.08,436593.0,193.7734,194.5964,193.7734,194.4279,436593.0
2025-03-03 09:30:00,199.01,200.25,197.25,197.63,143538.0,197.3332,198.5627,195.588,195.9648,143538.0
2025-03-03 09:35:00,197.65,198.61,197.64,198.45,49209.0,195.9847,196.9366,195.9747,196.7779,49209.0
2025-03-03 09:40:00,198.51,198.63,197.35,197.49,25094.0,196.8374,196.9564,195.6872,195.826,25094.0
2025-03-03 09:45:00,197.45,197.6,196.86,197.3,23121.0,195.7863,195.9351,195.2013,195.6376,23121.0
2025-03-03 09:50:00,197.33,198.08,197.19,197.95,21617.0,195.6673,196.411,195.5285,196.2821,21617.0
2025-03-03 09:55:00,197.95,198.38,197.21,197.53,44089.0,196.2821,196.7085,195.5484,195.8657,44089.0
2025-03-03 10:00:00,197.33,198.59,196.63,198.59,29393.0,195.6673,196.9167,194.9732,196.9167,29393.0
2025-03-03 10:05:00,198.63,198.92,197.79,197.86,12643.0,196.9564,197.244,196.1235,196.1929,12643.0
2025-03-03 10:10:00,197.58,198.18,197.4,197.49,16140.0,195.9152,196.5102,195.7368,195.826,16140.0
2025-03-03 10:15:00,197.43,197.49,197.04,197.39,18531.0,195.7665,195.826,195.3798,195.7268,18531.0
2025-03-03 10:20:00,197.41,198.25,197.41,198.04,12111.0,195.7467,196.5796,195.7467,196.3714,12111.0
2025-03-03 10:25:00,198.03,199.22,198.0,199.22,21768.0,196.3614,197.5414,196.3317,197.5414,21768.0
2025-03-03 10:30:00,199.33,199.82,198.96,199.16,33318.0,197.6505,198.1364,197.2836,197.4819,33318.0
2025-03-03 10:35:00,199.07,199.08,198.52,198.98,15766.0,197.3927,197.4026,196.8473,197.3034,15766.0
2025-03-03 10:40:00,198.94,199.66,198.82,199.65,11695.0,197.2638,197.9777,197.1448,197.9678,11695.0
2025-03-03 10:45:00,199.58,199.6,198.69,198.91,15184.0,197.8984,197.9182,197.0159,197.234,15184.0
2025-03-03 10:50:00,198.96,199.24,198.64,199.11,8519.0,197.2836,197.5613,196.9663,197.4323,8519.0
2025-03-03 10:55:00,199.15,199.18,198.66,198.87,9811.0,197.472,197.5018,196.9861,197.1944,9811.0
2025-03-03 11:00:00,198.91,199.45,198.91,199.16,15818.0,197.234,197.7695,197.234,197.4819,15818.0
2025-03-03 11:05:00,199.22,199.48,198.75,198.82,11480.0,197.5414,197.7992,197.0754,197.1448,11480.0
2025-03-03 11:10:00,198.89,198.92,198.29,198.51,11126.0,197.2142,197.244,196.6193,196.8374,11126.0
2025-03-03 11:15:00,198.52,198.72,198.37,198.72,11649.0,196.8473,197.0456,196.6986,197.0456,11649.0
2025-03-03 11:20:00,198.73,199.31,198.65,199.19,18780.0,197.0556,197.6307,196.9762,197.5117,18780.0
2025-03-03 11:25:00,199.12,199.15,198.46,198.56,14986.0,197.4423,197.472,196.7878,196.887,14986.0
2025-03-03 11:30:00,198.64,198.7,198.35,198.35,24612.0,196.9663,197.0258,196.6788,196.6788,24612.0
2025-03-03 11:35:00,198.34,198.48,197.99,198.06,4335.0,196.6688,196.8077,196.3218,196.3912,4335.0
2025-03-03 11:40:00,198.02,198.18,197.77,197.94,6267.0,196.3515,196.5102,196.1036,196.2722,6267.0
2025-03-03 11:45:00,197.93,198.46,197.93,198.46,6877.0,196.2623,196.7878,196.2623,196.7878,6877.0
2025-03-03 11:50:00,198.48,198.78,198.47,198.73,10660.0,196.8077,197.1051,196.7977,197.0556,10660.0
2025-03-03 11:55:00,198.76,199.15,198.68,199.04,14102.0,197.0853,197.472,197.006,197.3629,14102.0
2025-03-03 12:00:00,198.99,199.06,198.83,198.85,10168.0,197.3134,197.3828,197.1547,197.1745,10168.0
2025-03-03 12:05:00,198.8,199.36,198.8,199.36,18768.0,197.125,197.6802,197.125,197.6802,18768.0
2025-03-03 12:10:00,199.44,199.57,199.32,199.55,11672.0,197.7596,197.8885,197.6406,197.8686,11672.0
2025-03-03 12:15:00,199.5,199.77,199.43,199.75,11775.0,197.8191,198.0868,197.7497,198.067,11775.0
2025-03-03 12:20:00,199.74,199.85,199.71,199.85,10506.0,198.057,198.1661,198.0273,198.1661,10506.0
2025-03-03 12:25:00,199.85,199.86,199.58,199.71,13095.0,198.1661,198.176,197.8984,198.0273,13095.0
2025-03-03 12:30:00,199.71,199.83,199.41,199.45,9353.0,198.0273,198.1463,197.7298,197.7695,9353.0
2025-03-03 12:35:00,199.46,199.46,199.1,199.32,6504.0,197.7794,197.7794,197.4224,197.6406,6504.0
2025-03-03 12:40:00,199.31,199.68,199.29,199.35,12262.0,197.6307,197.9975,197.6108,197.6703,12262.0
2025-03-03 12:45:00,199.29,199.3,199.07,199.19,9926.0,197.6108,197.6207,197.3927,197.5117,9926.0
2025-03-03 12:50:00,199.16,199.34,198.92,198.96,13581.0,197.4819,197.6604,197.244,197.2836,13581.0
2025-03-03 12:55:00,198.95,198.97,198.44,198.54,17348.0,197.2737,197.2935,196.768,196.8672,17348.0
2025-03-03 13:00:00,198.46,198.49,198.07,198.1,16659.0,196.7878,196.8176,196.4011,196.4309,16659.0
2025-03-03 13:05:00,198.11,198.11,197.6,197.72,11761.0,196.4408,196.4408,195.9351,196.0541,11761.0
2025-03-03 13:10:00,197.73,197.73,197.27,197.4,22092.0,196.064,196.064,195.6079,195.7368,22092.0
2025-03-03 13:15:00,197.35,197.67,197.28,197.48,22010.0,195.6872,196.0045,195.6178,195.8161,22010.0
2025-03-03 13:20:00,197.54,197.85,197.3,197.73,12495.0,195.8756,196.183,195.6376,196.064,12495.0
2025-03-03 13:25:00,197.63,197.63,197.14,197.27,10321.0,195.9648,195.9648,195.4789,195.6079,10321.0
2025-03-03 13:30:00,197.27,197.48,197.05,197.05,17379.0,195.6079,195.8161,195.3897,195.3897,17379.0
2025-03-03 13:35:00,197.23,197.49,197.1,197.17,18504.0,195.5682,195.826,195.4393,195.5087,18504.0
2025-03-03 13:40:00,197.14,197.46,197.09,197.35,20406.0,195.4789,195.7963,195.4294,195.6872,20406.0
2025-03-03 13:45:00,197.31,198.47,197.26,197.89,40361.0,195.6475,196.7977,195.5979,196.2226,40361.0
2025-03-03 13:50:00,197.88,198.29,197.83,197.91,44887.0,196.2127,196.6193,196.1631,196.2425,44887.0
2025-03-03 13:55:00,197.9,198.2,197.84,198.06,33394.0,196.2325,196.53,196.173,196.3912,33394.0
2025-03-03 14:00:00,198.06,198.33,197.98,198.22,24526.0,196.3912,196.6589,196.3119,196.5498,24526.0
2025-03-03 14:05:00,198.25,198.27,197.85,197.91,41596.0,196.5796,196.5994,196.183,196.2425,41596.0
2025-03-03 14:10:00,197.91,198.11,197.82,197.82,15376.0,196.2425,196.4408,196.1532,196.1532,15376.0
2025-03-03 14:15:00,197.91,197.98,197.34,197.49,9524.0,196.2425,196.3119,195.6773,195.826,9524.0
2025-03-03 14:20:00,197.55,197.98,197.45,197.98,10726.0,195.8855,196.3119,195.7863,196.3119,10726.0
2025-03-03 14:25:00,197.99,197.99,197.53,197.67,9096.0,196.3218,196.3218,195.8657,196.0045,9096.0
2025-03-03 14:30:00,197.69,198.17,197.68,198.07,75571.0,196.0243,196.5003,196.0144,196.4011,75571.0
2025-03-03 14:35:00,198.03,198.2,197.82,198.17,14853.0,196.3614,196.53,196.1532,196.5003,14853.0
2025-03-03 14:40:00,198.17,198.89,198.17,198.6,15297.0,196.5003,197.2142,196.5003,196.9266,15297.0
2025-03-03 14:45:00,198.61,198.61,197.77,197.77,12660.0,196.9366,196.9366,196.1036,196.1036,12660.0
2025-03-03 14:50:00,197.84,198.06,196.69,196.83,23350.0,196.173,196.3912,195.0327,195.1716,23350.0
2025-03-03 14:55:00,196.92,197.15,196.5,196.5,22316.0,195.2608,195.4889,194.8443,194.8443,22316.0
2025-03-03 15:00:00,196.56,196.56,195.71,196.0,27717.0,194.9038,194.9038,194.061,194.3486,27717.0
2025-03-03 15:05:00,195.96,196.07,195.16,195.29,38823.0,194.3089,194.418,193.5156,193.6445,38823.0
2025-03-03 15:10:00,195.34,195.46,194.61,194.88,46405.0,193.6941,193.8131,192.9703,193.238,46405.0
2025-03-03 15:15:00,194.82,195.12,194.48,194.48,50251.0,193.1785,193.476,192.8414,192.8414,50251.0
2025-03-03 15:20:00,194.5,194.5,193.9,193.9,32389.0,192.8612,192.8612,192.2662,192.2662,32389.0
2025-03-03 15:25:00,193.96,194.09,193.59,193.75,36106.0,192.3257,192.4546,191.9589,192.1175,36106.0
2025-03-03 15:30:00,193.69,194.15,193.69,193.97,35482.0,192.058,192.5141,192.058,192.3357,35482.0
2025-03-03 15:35:00,194.0,194.15,193.67,193.75,33760.0,192.3654,192.5141,192.0382,192.1175,33760.0
2025-03-03 15:40:00,193.76,193.94,193.59,193.82,49458.0,192.1274,192.3059,191.9589,192.1869,49458.0
2025-03-03 15:45:00,193.78,194.71,193.78,194.38,50822.0,192.1473,193.0694,192.1473,192.7422,50822.0
2025-03-03 15:50:00,194.34,194.54,194.03,194.53,140829.0,192.7025,192.9009,192.3952,192.8909,140829.0
2025-03-03 15:55:00,194.5,194.5,193.82,194.45,453597.0,192.8612,192.8612,192.1869,192.8116,453597.0
2025-03-04 09:30:00,196.37,196.51,193.6,194.37,129498.0,194.7154,194.8543,191.9688,192.7323,129498.0
2025-03-04 09:35:00,194.42,195.93,193.78,194.94,55147.0,192.7819,194.2791,192.1473,193.2975,55147.0
2025-03-04 09:40:00,195.09,195.25,193.82,194.96,68526.0,193.4462,193.6049,192.1869,193.3173,68526.0
2025-03-04 09:45:00,194.8,196.18,194.36,195.1,58932.0,193.1587,194.527,192.7224,193.4561,58932.0
2025-03-04 09:50:00,194.92,195.51,194.63,195.12,53384.0,193.2777,193.8627,192.9901,193.476,53384.0
2025-03-04 09:55:00,195.12,195.38,193.85,193.87,43577.0,193.476,193.7338,192.2167,192.2365,43577.0
2025-03-04 10:00:00,193.93,193.99,193.18,193.75,61017.0,192.296,192.3555,191.5523,192.1175,61017.0
2025-03-04 10:05:00,193.71,193.97,193.33,193.61,53212.0,192.0778,192.3357,191.7011,191.9787,53212.0
2025-03-04 10:10:00,193.59,193.94,193.02,193.4,38169.0,191.9589,192.3059,191.3937,191.7705,38169.0
2025-03-04 10:15:00,193.41,193.82,193.24,193.36,33158.0,191.7804,192.1869,191.6118,191.7308,33158.0
2025-03-04 10:20:00,193.38,194.39,193.21,194.32,28119.0,191.7506,192.7521,191.5821,192.6827,28119.0
2025-03-04 10:25:00,194.27,194.93,194.04,194.7,30985.0,192.6331,193.2876,192.4051,193.0595,30985.0
2025-03-04 10:30:00,194.59,195.02,194.5,194.93,16758.0,192.9504,193.3768,192.8612,193.2876,16758.0
2025-03-04 10:35:00,194.93,195.37,194.84,195.01,47714.0,193.2876,193.7239,193.1983,193.3669,47714.0
2025-03-04 10:40:00,195.01,195.76,194.93,195.72,25758.0,193.3669,194.1106,193.2876,194.0709,25758.0
2025-03-04 10:45:00,195.79,196.01,194.99,195.53,22250.0,194.1403,194.3585,193.3471,193.8825,22250.0
2025-03-04 10:50:00,195.53,195.65,195.06,195.2,16322.0,193.8825,194.0015,193.4165,193.5553,16322.0
2025-03-04 10:55:00,195.12,195.28,194.95,195.12,43338.0,193.476,193.6346,193.3074,193.476,43338.0
2025-03-04 11:00:00,195.13,195.43,194.62,195.28,17354.0,193.4859,193.7834,192.9802,193.6346,17354.0
2025-03-04 11:05:00,195.28,195.28,194.4,194.55,20768.0,193.6346,193.6346,192.762,192.9108,20768.0
2025-03-04 11:10:00,194.65,195.54,194.57,195.54,16500.0,193.0099,193.8924,192.9306,193.8924,16500.0
2025-03-04 11:15:00,195.49,195.8,194.75,194.75,14220.0,193.8429,194.1502,193.1091,193.1091,14220.0
2025-03-04 11:20:00,194.75,195.19,194.74,194.89,27163.0,193.1091,193.5454,193.0992,193.2479,27163.0
2025-03-04 11:25:00,194.9,194.9,194.5,194.8,42263.0,193.2578,193.2578,192.8612,193.1587,42263.0
2025-03-04 11:30:00,194.85,195.37,194.83,195.05,17887.0,193.2082,193.7239,193.1884,193.4066,17887.0
2025-03-04 11:35:00,195.05,195.43,194.91,194.96,16310.0,193.4066,193.7834,193.2677,193.3173,16310.0
2025-03-04 11:40:00,194.95,195.51,194.95,195.33,24981.0,193.3074,193.8627,193.3074,193.6842,24981.0
2025-03-04 11:45:00,195.23,195.54,195.04,195.47,25928.0,193.585,193.8924,193.3966,193.823,25928.0
2025-03-04 11:50:00,195.43,195.67,195.29,195.33,19014.0,193.7834,194.0213,193.6445,193.6842,19014.0
2025-03-04 11:55:00,195.26,195.71,195.26,195.37,19590.0,193.6148,194.061,193.6148,193.7239,19590.0
2025-03-04 12:00:00,195.45,195.78,195.34,195.71,13234.0,193.8032,194.1304,193.6941,194.061,13234.0
2025-03-04 12:05:00,195.62,195.75,195.31,195.55,10953.0,193.9718,194.1007,193.6644,193.9023,10953.0
2025-03-04 12:10:00,195.58,195.82,195.27,195.39,12126.0,193.9321,194.1701,193.6247,193.7437,12126.0
2025-03-04 12:15:00,195.32,195.44,195.08,195.35,14068.0,193.6743,193.7933,193.4363,193.704,14068.0
2025-03-04 12:20:00,195.29,195.37,194.94,195.13,50619.0,193.6445,193.7239,193.2975,193.4859,50619.0
2025-03-04 12:25:00,195.05,195.84,195.05,195.26,24104.0,193.4066,194.1899,193.4066,193.6148,24104.0
2025-03-04 12:30:00,195.25,195.4,194.94,195.4,13256.0,193.6049,193.7536,193.2975,193.7536,13256.0
2025-03-04 12:35:00,195.42,195.88,195.32,195.88,36311.0,193.7734,194.2296,193.6743,194.2296,36311.0
2025-03-04 12:40:00,195.79,196.1,195.53,195.97,24058.0,194.1403,194.4477,193.8825,194.3188,24058.0
2025-03-04 12:45:00,195.91,196.37,195.91,196.06,10130.0,194.2593,194.7154,194.2593,194.408,10130.0
2025-03-04 12:50:00,195.97,196.05,195.6,195.69,10106.0,194.3188,194.3981,193.9519,194.0412,10106.0
2025-03-04 12:55:00,195.67,195.76,195.47,195.53,9741.0,194.0213,194.1106,193.823,193.8825,9741.0
2025-03-04 13:00:00,195.46,195.64,195.36,195.49,8847.0,193.8131,193.9916,193.7139,193.8429,8847.0
2025-03-04 13:05:00,195.45,196.03,195.43,195.96,12089.0,193.8032,194.3783,193.7834,194.3089,12089.0
2025-03-04 13:10:00,195.91,196.84,195.89,196.79,10275.0,194.2593,195.1815,194.2395,195.1319,10275.0
2025-03-04 13:15:00,196.72,196.81,196.29,196.34,9428.0,195.0625,195.1517,194.6361,194.6857,9428.0
2025-03-04 13:20:00,196.43,196.57,196.19,196.41,12553.0,194.7749,194.9138,194.537,194.7551,12553.0
2025-03-04 13:25:00,196.39,196.64,196.25,196.41,7540.0,194.7353,194.9832,194.5964,194.7551,7540.0
2025-03-04 13:30:00,196.41,196.7,196.05,196.64,23393.0,194.7551,195.0427,194.3981,194.9832,23393.0
2025-03-04 13:35:00,196.61,196.94,196.53,196.84,14002.0,194.9534,195.2806,194.8741,195.1815,14002.0
2025-03-04 13:40:00,196.9,197.12,196.49,196.62,14536.0,195.241,195.4591,194.8344,194.9633,14536.0
2025-03-04 13:45:00,196.58,196.77,196.49,196.61,19852.0,194.9237,195.1121,194.8344,194.9534,19852.0
2025-03-04 13:50:00,196.6,196.86,196.5,196.72,31917.0,194.9435,195.2013,194.8443,195.0625,31917.0
2025-03-04 13:55:00,196.84,197.25,196.84,196.88,15361.0,195.1815,195.588,195.1815,195.2211,15361.0
2025-03-04 14:00:00,196.84,197.61,196.78,197.47,12326.0,195.1815,195.945,195.122,195.8062,12326.0
2025-03-04 14:05:00,197.39,197.65,197.39,197.45,11589.0,195.7268,195.9847,195.7268,195.7863,11589.0
2025-03-04 14:10:00,197.5,197.56,197.0,197.1,14038.0,195.8359,195.8954,195.3401,195.4393,14038.0
2025-03-04 14:15:00,197.16,197.31,197.0,197.27,30929.0,195.4988,195.6475,195.3401,195.6079,30929.0
2025-03-04 14:20:00,197.27,197.83,197.17,197.71,17738.0,195.6079,196.1631,195.5087,196.0441,17738.0
2025-03-04 14:25:00,197.75,197.96,197.24,197.34,14416.0,196.0838,196.292,195.5781,195.6773,14416.0
2025-03-04 14:30:00,197.31,197.5,197.22,197.4,13326.0,195.6475,195.8359,195.5583,195.7368,13326.0
2025-03-04 14:35:00,197.42,198.13,197.16,197.92,45647.0,195.7566,196.4606,195.4988,196.2524,45647.0
2025-03-04 14:40:00,197.92,198.03,197.78,197.8,14279.0,196.2524,196.3614,196.1136,196.1334,14279.0
2025-03-04 14:45:00,197.8,198.23,197.75,198.03,11559.0,196.1334,196.5598,196.0838,196.3614,11559.0
2025-03-04 14:50:00,198.08,198.25,197.91,197.91,14755.0,196.411,196.5796,196.2425,196.2425,14755.0
2025-03-04 14:55:00,197.93,198.09,197.75,198.02,17659.0,196.2623,196.4209,196.0838,196.3515,17659.0
2025-03-04 15:00:00,198.0,198.25,197.69,197.79,23235.0,196.3317,196.5796,196.0243,196.1235,23235.0
2025-03-04 15:05:00,197.72,198.16,197.71,198.05,26195.0,196.0541,196.4904,196.0441,196.3813,26195.0
2025-03-04 15:10:00,198.06,198.45,198.01,198.2,24324.0,196.3912,196.7779,196.3416,196.53,24324.0
2025-03-04 15:15:00,198.17,198.36,197.98,198.25,32497.0,196.5003,196.6887,196.3119,196.5796,32497.0
2025-03-04 15:20:00,198.28,198.93,198.21,198.88,44118.0,196.6093,197.2539,196.5399,197.2043,44118.0
2025-03-04 15:25:00,198.93,198.93,198.13,198.23,32661.0,197.2539,197.2539,196.4606,196.5598,32661.0
2025-03-04 15:30:00,198.2,198.22,197.37,197.65,39183.0,196.53,196.5498,195.707,195.9847,39183.0
2025-03-04 15:35:00,197.61,197.91,197.13,197.14,32503.0,195.945,196.2425,195.469,195.4789,32503.0
2025-03-04 15:40:00,197.11,197.16,196.71,197.0,42449.0,195.4492,195.4988,195.0526,195.3401,42449.0
2025-03-04 15:45:00,197.09,197.2,195.83,195.89,71492.0,195.4294,195.5384,194.18,194.2395,71492.0
2025-03-04 15:50:00,195.82,195.82,194.32,194.67,175880.0,194.1701,194.1701,192.6827,193.0298,175880.0
2025-03-04 15:55:00,194.67,195.09,194.52,194.92,416463.0,193.0298,193.4462,192.881,193.2777,416463.0
2025-03-05 09:30:00,195.3,195.3,194.36,195.0,92252.0,193.6545,193.6545,192.7224,193.357,92252.0
2025-03-05 09:35:00,195.11,195.3,194.56,195.0,31578.0,193.4661,193.6545,192.9207,193.357,31578.0
2025-03-05 09:40:00,195.03,195.41,194.54,194.79,45594.0,193.3867,193.7635,192.9009,193.1487,45594.0
2025-03-05 09:45:00,194.64,194.78,193.26,193.37,29985.0,193.0,193.1388,191.6316,191.7407,29985.0
2025-03-05 09:50:00,193.38,193.8,192.34,192.55,47444.0,191.7506,192.1671,190.7194,190.9276,47444.0
2025-03-05 09:55:00,192.55,192.77,192.17,192.18,32044.0,190.9276,191.1458,190.5508,190.5607,32044.0
2025-03-05 10:00:00,192.41,193.63,192.31,193.32,27096.0,190.7888,191.9985,190.6896,191.6911,27096.0
2025-03-05 10:05:00,193.34,193.94,193.11,193.38,22881.0,191.711,192.3059,191.4829,191.7506,22881.0
2025-03-05 10:10:00,193.38,193.51,193.0,193.03,17294.0,191.7506,191.8795,191.3738,191.4036,17294.0
2025-03-05 10:15:00,193.06,193.17,192.17,192.4,26500.0,191.4333,191.5424,190.5508,190.7789,26500.0
2025-03-05 10:20:00,192.42,192.81,191.95,192.72,26567.0,190.7987,191.1854,190.3327,191.0962,26567.0
2025-03-05 10:25:00,192.69,192.92,192.59,192.74,16085.0,191.0664,191.2945,190.9673,191.116,16085.0
2025-03-05 10:30:00,192.74,193.1,192.58,192.84,21795.0,191.116,191.473,190.9574,191.2152,21795.0
2025-03-05 10:35:00,192.84,193.47,192.75,193.42,16234.0,191.2152,191.8399,191.1259,191.7903,16234.0
2025-03-05 10:40:00,193.42,193.7,193.16,193.39,29745.0,191.7903,192.0679,191.5325,191.7605,29745.0
2025-03-05 10:45:00,193.36,193.61,193.02,193.11,23659.0,191.7308,191.9787,191.3937,191.4829,23659.0
2025-03-05 10:50:00,193.17,193.47,192.79,193.44,15310.0,191.5424,191.8399,191.1656,191.8101,15310.0
2025-03-05 10:55:00,193.46,193.54,192.92,192.92,16558.0,191.83,191.9093,191.2945,191.2945,16558.0
2025-03-05 11:00:00,193.04,193.06,192.63,192.83,9535.0,191.4135,191.4333,191.0069,191.2053,9535.0
2025-03-05 11:05:00,192.9,193.03,192.37,192.56,15863.0,191.2747,191.4036,190.7491,190.9375,15863.0
2025-03-05 11:10:00,192.45,192.49,191.85,192.13,19655.0,190.8285,190.8681,190.2335,190.5112,19655.0
2025-03-05 11:15:00,192.12,192.28,191.62,191.62,39783.0,190.5012,190.6599,190.0055,190.0055,39783.0
2025-03-05 11:20:00,191.68,192.0,191.44,191.91,67917.0,190.065,190.3823,189.827,190.293,67917.0
2025-03-05 11:25:00,191.94,191.94,191.39,191.49,28612.0,190.3228,190.3228,189.7774,189.8766,28612.0
2025-03-05 11:30:00,191.47,191.59,190.94,191.09,28618.0,189.8567,189.9757,189.3312,189.4799,28618.0
2025-03-05 11:35:00,191.11,191.5,190.75,191.26,26332.0,189.4998,189.8865,189.1428,189.6485,26332.0
2025-03-05 11:40:00,191.27,191.61,191.17,191.44,10926.0,189.6584,189.9955,189.5592,189.827,10926.0
2025-03-05 11:45:00,191.51,191.86,191.36,191.72,15195.0,189.8964,190.2434,189.7476,190.1046,15195.0
2025-03-05 11:50:00,191.63,191.73,191.41,191.71,18045.0,190.0154,190.1145,189.7972,190.0947,18045.0
2025-03-05 11:55:00,191.68,192.84,191.68,192.66,21969.0,190.065,191.2152,190.065,191.0367,21969.0
2025-03-05 12:00:00,192.58,193.25,192.54,192.99,23287.0,190.9574,191.6217,190.9177,191.3639,23287.0
2025-03-05 12:05:00,193.06,193.4,192.99,193.4,14879.0,191.4333,191.7705,191.3639,191.7705,14879.0
2025-03-05 12:10:00,193.33,193.63,193.21,193.4,14361.0,191.7011,191.9985,191.5821,191.7705,14361.0
2025-03-05 12:15:00,193.46,194.22,193.44,194.03,36702.0,191.83,192.5836,191.8101,192.3952,36702.0
2025-03-05 12:20:00,194.03,194.54,194.02,194.37,16987.0,192.3952,192.9009,192.3852,192.7323,16987.0
2025-03-05 12:25:00,194.37,194.56,194.31,194.44,13121.0,192.7323,192.9207,192.6728,192.8017,13121.0
2025-03-05 12:30:00,194.45,194.75,194.44,194.7,13849.0,192.8116,193.1091,192.8017,193.0595,13849.0
2025-03-05 12:35:00,194.6,194.75,194.53,194.75,20994.0,192.9603,193.1091,192.8909,193.1091,20994.0
2025-03-05 12:40:00,194.76,195.01,194.71,194.87,37601.0,193.119,193.3669,193.0694,193.2281,37601.0
2025-03-05 12:45:00,194.86,194.97,194.44,194.86,13185.0,193.2182,193.3272,192.8017,193.2182,13185.0
2025-03-05 12:50:00,194.94,195.28,194.81,195.14,9823.0,193.2975,193.6346,193.1686,193.4958,9823.0
2025-03-05 12:55:00,195.07,195.26,195.03,195.22,9622.0,193.4264,193.6148,193.3867,193.5751,9622.0
2025-03-05 13:00:00,195.22,195.57,195.09,195.51,13894.0,193.5751,193.9222,193.4462,193.8627,13894.0
2025-03-05 13:05:00,195.46,195.52,194.46,194.51,21005.0,193.8131,193.8726,192.8215,192.8711,21005.0
2025-03-05 13:10:00,194.55,194.95,194.49,194.59,17109.0,192.9108,193.3074,192.8513,192.9504,17109.0
2025-03-05 13:15:00,194.5,194.76,194.2,194.45,21908.0,192.8612,193.119,192.5637,192.8116,21908.0
2025-03-05 13:20:00,194.45,194.69,194.36,194.61,20164.0,192.8116,193.0496,192.7224,192.9703,20164.0
2025-03-05 13:25:00,194.68,194.84,194.5,194.7,11864.0,193.0397,193.1983,192.8612,193.0595,11864.0
2025-03-05 13:30:00,194.77,194.87,194.24,194.49,10842.0,193.1289,193.2281,192.6034,192.8513,10842.0
2025-03-05 13:35:00,194.49,194.75,194.41,194.71,8309.0,192.8513,193.1091,192.772,193.0694,8309.0
2025-03-05 13:40:00,194.67,194.71,194.43,194.58,6968.0,193.0298,193.0694,192.7918,192.9405,6968.0
2025-03-05 13:45:00,194.61,195.37,194.61,195.34,9530.0,192.9703,193.7239,192.9703,193.6941,9530.0
2025-03-05 13:50:00,195.37,195.51,195.26,195.4,24586.0,193.7239,193.8627,193.6148,193.7536,24586.0
2025-03-05 13:55:00,195.4,195.68,195.33,195.52,24796.0,193.7536,194.0312,193.6842,193.8726,24796.0
2025-03-05 14:00:00,195.48,195.78,195.27,195.7,22328.0,193.8329,194.1304,193.6247,194.0511,22328.0
2025-03-05 14:05:00,195.7,196.33,195.5,196.33,25078.0,194.0511,194.6758,193.8528,194.6758,25078.0
2025-03-05 14:10:00,196.35,196.6,196.24,196.47,16819.0,194.6956,194.9435,194.5865,194.8146,16819.0
2025-03-05 14:15:00,196.55,196.66,196.16,196.22,21710.0,194.8939,195.003,194.5072,194.5667,21710.0
2025-03-05 14:20:00,196.23,196.88,196.08,196.81,19796.0,194.5766,195.2211,194.4279,195.1517,19796.0
2025-03-05 14:25:00,196.76,196.85,196.25,196.25,18874.0,195.1021,195.1914,194.5964,194.5964,18874.0
2025-03-05 14:30:00,196.24,196.64,196.24,196.55,16318.0,194.5865,194.9832,194.5865,194.8939,16318.0
2025-03-05 14:35:00,196.55,196.71,196.12,196.31,11500.0,194.8939,195.0526,194.4675,194.6559,11500.0
2025-03-05 14:40:00,196.31,196.47,196.09,196.15,11194.0,194.6559,194.8146,194.4378,194.4973,11194.0
2025-03-05 14:45:00,196.13,196.36,196.0,196.33,8965.0,194.4775,194.7055,194.3486,194.6758,8965.0
2025-03-05 14:50:00,196.4,196.45,196.17,196.34,13032.0,194.7452,194.7948,194.5171,194.6857,13032.0
2025-03-05 14:55:00,196.34,196.53,196.08,196.08,25514.0,194.6857,194.8741,194.4279,194.4279,25514.0
2025-03-05 15:00:00,196.09,196.69,196.09,196.53,17080.0,194.4378,195.0327,194.4378,194.8741,17080.0
2025-03-05 15:05:00,196.51,196.93,196.4,196.75,17898.0,194.8543,195.2707,194.7452,195.0922,17898.0
2025-03-05 15:10:00,196.75,197.0,196.61,196.81,33403.0,195.0922,195.3401,194.9534,195.1517,33403.0
2025-03-05 15:15:00,196.81,196.9,196.0,196.37,26596.0,195.1517,195.241,194.3486,194.7154,26596.0
2025-03-05 15:20:00,196.38,196.5,195.75,195.84,32026.0,194.7254,194.8443,194.1007,194.1899,32026.0
2025-03-05 15:25:00,195.84,196.57,195.83,196.49,24473.0,194.1899,194.9138,194.18,194.8344,24473.0
2025-03-05 15:30:00,196.46,196.5,196.07,196.37,33732.0,194.8047,194.8443,194.418,194.7154,33732.0
2025-03-05 15:35:00,196.38,196.64,196.1,196.51,30735.0,194.7254,194.9832,194.4477,194.8543,30735.0
2025-03-05 15:40:00,196.51,196.68,196.38,196.56,33749.0,194.8543,195.0228,194.7254,194.9038,33749.0
2025-03-05 15:45:00,196.51,196.54,196.17,196.2,41374.0,194.8543,194.884,194.5171,194.5469,41374.0
2025-03-05 15:50:00,196.17,196.36,195.66,195.92,98086.0,194.5171,194.7055,194.0114,194.2692,98086.0
2025-03-05 15:55:00,195.91,195.93,195.37,195.6,251221.0,194.2593,194.2791,193.7239,193.9519,251221.0
2025-03-06 09:30:00,191.76,191.94,190.11,191.5,116214.0,190.1443,190.3228,188.5082,189.8865,116214.0
2025-03-06 09:35:00,191.35,193.2,190.85,193.12,61514.0,189.7377,191.5721,189.2419,191.4928,61514.0
2025-03-06 09:40:00,192.99,193.49,192.7,192.8,49420.0,191.3639,191.8597,191.0764,191.1755,49420.0
2025-03-06 09:45:00,192.75,192.86,192.28,192.32,41304.0,191.1259,191.235,190.6599,190.6996,41304.0
2025-03-06 09:50:00,192.38,193.13,192.18,192.33,24535.0,190.7591,191.5027,190.5607,190.7095,24535.0
2025-03-06 09:55:00,192.22,192.42,191.53,191.92,21522.0,190.6004,190.7987,189.9162,190.3029,21522.0
2025-03-06 10:00:00,191.92,192.53,191.58,192.13,45446.0,190.3029,190.9078,189.9658,190.5112,45446.0
2025-03-06 10:05:00,192.1,192.91,192.08,192.64,32100.0,190.4814,191.2846,190.4616,191.0169,32100.0
2025-03-06 10:10:00,192.52,192.75,192.33,192.69,48889.0,190.8979,191.1259,190.7095,191.0664,48889.0
2025-03-06 10:15:00,192.63,192.93,192.44,192.57,20450.0,191.0069,191.3044,190.8185,190.9475,20450.0
2025-03-06 10:20:00,192.57,193.13,192.44,192.84,38112.0,190.9475,191.5027,190.8185,191.2152,38112.0
2025-03-06 10:25:00,192.73,193.22,192.49,193.09,28001.0,191.1061,191.592,190.8681,191.4631,28001.0
2025-03-06 10:30:00,193.14,193.33,192.9,192.95,30048.0,191.5127,191.7011,191.2747,191.3243,30048.0
2025-03-06 10:35:00,192.96,193.61,192.7,193.46,23978.0,191.3342,191.9787,191.0764,191.83,23978.0
2025-03-06 10:40:00,193.42,193.92,193.32,193.74,21876.0,191.7903,192.2861,191.6911,192.1076,21876.0
2025-03-06 10:45:00,193.72,193.8,193.22,193.22,14166.0,192.0878,192.1671,191.592,191.592,14166.0
2025-03-06 10:50:00,193.24,193.27,192.62,192.62,13079.0,191.6118,191.6416,190.997,190.997,13079.0
2025-03-06 10:55:00,192.73,192.74,191.98,192.35,48711.0,191.1061,191.116,190.3624,190.7293,48711.0
2025-03-06 11:00:00,192.45,192.65,192.37,192.39,19172.0,190.8285,191.0268,190.7491,190.769,19172.0
2025-03-06 11:05:00,192.45,192.53,191.95,192.51,14189.0,190.8285,190.9078,190.3327,190.888,14189.0
2025-03-06 11:10:00,192.36,192.74,192.3,192.5,10974.0,190.7392,191.116,190.6797,190.878,10974.0
2025-03-06 11:15:00,192.59,192.67,192.26,192.29,13571.0,190.9673,191.0466,190.6401,190.6698,13571.0
2025-03-06 11:20:00,192.39,192.51,191.81,192.02,40203.0,190.769,190.888,190.1939,190.4021,40203.0
2025-03-06 11:25:00,192.02,192.17,191.17,191.87,27492.0,190.4021,190.5508,189.5592,190.2534,27492.0
2025-03-06 11:30:00,191.81,192.31,191.55,191.89,25226.0,190.1939,190.6896,189.936,190.2732,25226.0
2025-03-06 11:35:00,191.94,191.94,190.92,190.96,28191.0,190.3228,190.3228,189.3114,189.351,28191.0
2025-03-06 11:40:00,190.94,191.05,190.65,190.85,20221.0,189.3312,189.4403,189.0436,189.2419,20221.0
2025-03-06 11:45:00,190.83,191.03,190.64,190.7,15749.0,189.2221,189.4204,189.0337,189.0932,15749.0
2025-03-06 11:50:00,190.73,190.74,190.15,190.32,68598.0,189.123,189.1329,188.5478,188.7164,68598.0
2025-03-06 11:55:00,190.3,190.44,190.21,190.33,11421.0,188.6966,188.8354,188.6073,188.7263,11421.0
2025-03-06 12:00:00,190.33,190.4,189.59,189.59,17344.0,188.7263,188.7957,187.9926,187.9926,17344.0
2025-03-06 12:05:00,189.56,190.01,189.06,189.99,68593.0,187.9628,188.409,187.467,188.3892,68593.0
2025-03-06 12:10:00,189.95,190.02,189.52,189.53,18444.0,188.3495,188.4189,187.9232,187.9331,18444.0
2025-03-06 12:15:00,189.53,189.87,189.45,189.77,14081.0,187.9331,188.2702,187.8537,188.171,14081.0
2025-03-06 12:20:00,189.78,190.26,189.73,189.84,14810.0,188.181,188.6569,188.1314,188.2405,14810.0
2025-03-06 12:25:00,189.88,189.88,189.35,189.63,21758.0,188.2801,188.2801,187.7546,188.0322,21758.0
2025-03-06 12:30:00,189.57,189.88,189.49,189.77,14047.0,187.9727,188.2801,187.8934,188.171,14047.0
2025-03-06 12:35:00,189.86,189.93,189.31,189.31,8845.0,188.2603,188.3297,187.7149,187.7149,8845.0
2025-03-06 12:40:00,189.32,189.62,189.26,189.3,25701.0,187.7248,188.0223,187.6653,187.705,25701.0
2025-03-06 12:45:00,189.3,189.41,188.77,188.99,21192.0,187.705,187.8141,187.1795,187.3976,21192.0
2025-03-06 12:50:00,188.99,189.14,188.76,189.06,15502.0,187.3976,187.5464,187.1696,187.467,15502.0
2025-03-06 12:55:00,189.06,189.76,189.0,189.49,14901.0,187.467,188.1611,187.4075,187.8934,14901.0
2025-03-06 13:00:00,189.5,189.72,189.33,189.43,9964.0,187.9033,188.1215,187.7348,187.8339,9964.0
2025-03-06 13:05:00,189.43,189.63,189.41,189.49,14167.0,187.8339,188.0322,187.8141,187.8934,14167.0
2025-03-06 13:10:00,189.57,189.8,189.43,189.8,11430.0,187.9727,188.2008,187.8339,188.2008,11430.0
2025-03-06 13:15:00,189.9,190.31,189.83,190.29,12973.0,188.3,188.7065,188.2305,188.6867,12973.0
2025-03-06 13:20:00,190.26,190.49,190.12,190.37,12692.0,188.6569,188.885,188.5181,188.766,12692.0
2025-03-06 13:25:00,190.34,190.42,189.84,189.88,12165.0,188.7362,188.8156,188.2405,188.2801,12165.0
2025-03-06 13:30:00,189.94,190.11,189.85,189.99,25697.0,188.3396,188.5082,188.2504,188.3892,25697.0
2025-03-06 13:35:00,189.98,189.98,189.41,189.43,20348.0,188.3793,188.3793,187.8141,187.8339,20348.0
2025-03-06 13:40:00,189.37,189.37,188.89,189.03,38054.0,187.7744,187.7744,187.2985,187.4373,38054.0
2025-03-06 13:45:00,189.04,189.44,188.91,189.24,17777.0,187.4472,187.8438,187.3183,187.6455,17777.0
2025-03-06 13:50:00,189.26,189.66,189.23,189.56,18155.0,187.6653,188.062,187.6356,187.9628,18155.0
2025-03-06 13:55:00,189.58,189.78,189.53,189.56,21251.0,187.9826,188.181,187.9331,187.9628,21251.0
2025-03-06 14:00:00,189.55,189.64,189.12,189.21,18543.0,187.9529,188.0421,187.5265,187.6158,18543.0
2025-03-06 14:05:00,189.21,189.48,189.2,189.36,20864.0,187.6158,187.8835,187.6058,187.7645,20864.0
2025-03-06 14:10:00,189.36,189.65,189.11,189.11,19626.0,187.7645,188.0521,187.5166,187.5166,19626.0
2025-03-06 14:15:00,189.17,189.31,188.79,188.95,24439.0,187.5761,187.7149,187.1993,187.358,24439.0
2025-03-06 14:20:00,188.96,188.96,188.69,188.78,23619.0,187.3679,187.3679,187.1001,187.1894,23619.0
2025-03-06 14:25:00,188.76,188.98,188.61,188.97,19241.0,187.1696,187.3877,187.0208,187.3778,19241.0
2025-03-06 14:30:00,189.01,189.08,188.74,188.74,16061.0,187.4174,187.4869,187.1497,187.1497,16061.0
2025-03-06 14:35:00,188.78,189.08,188.69,188.86,13827.0,187.1894,187.4869,187.1001,187.2687,13827.0
2025-03-06 14:40:00,188.82,189.13,188.79,189.06,26220.0,187.2291,187.5364,187.1993,187.467,26220.0
2025-03-06 14:45:00,189.06,190.2,189.03,190.2,20895.0,187.467,188.5974,187.4373,188.5974,20895.0
2025-03-06 14:50:00,190.21,190.8,190.12,190.2,41086.0,188.6073,189.1924,188.5181,188.5974,41086.0
2025-03-06 14:55:00,190.15,190.15,188.85,188.98,51892.0,188.5478,188.5478,187.2588,187.3877,51892.0
2025-03-06 15:00:00,188.83,189.81,188.68,189.72,46099.0,187.239,188.2107,187.0902,188.1215,46099.0
2025-03-06 15:05:00,189.72,190.0,189.43,189.62,38379.0,188.1215,188.3991,187.8339,188.0223,38379.0
2025-03-06 15:10:00,189.61,189.83,189.27,189.57,40157.0,188.0124,188.2305,187.6753,187.9727,40157.0
2025-03-06 15:15:00,189.5,189.68,189.28,189.6,48800.0,187.9033,188.0818,187.6852,188.0025,48800.0
2025-03-06 15:20:00,189.55,189.78,188.77,188.96,40088.0,187.9529,188.181,187.1795,187.3679,40088.0
2025-03-06 15:25:00,188.97,189.44,188.67,189.31,107306.0,187.3778,187.8438,187.0803,187.7149,107306.0
2025-03-06 15:30:00,189.29,189.67,189.14,189.17,54053.0,187.6951,188.0719,187.5464,187.5761,54053.0
2025-03-06 15:35:00,189.12,189.66,189.0,189.13,50409.0,187.5265,188.062,187.4075,187.5364,50409.0
2025-03-06 15:40:00,189.26,189.46,188.94,188.99,80840.0,187.6653,187.8637,187.348,187.3976,80840.0
2025-03-06 15:45:00,188.98,189.21,188.77,189.21,74005.0,187.3877,187.6158,187.1795,187.6158,74005.0
2025-03-06 15:50:00,189.21,189.47,188.75,189.45,152698.0,187.6158,187.8736,187.1596,187.8537,152698.0
2025-03-06 15:55:00,189.47,189.64,189.2,189.3,288845.0,187.8736,188.0421,187.6058,187.705,288845.0
2025-03-07 09:30:00,189.26,190.0,188.8,189.25,80913.0,187.6653,188.3991,187.2092,187.6554,80913.0
2025-03-07 09:35:00,189.17,189.3,188.64,188.82,34097.0,187.5761,187.705,187.0506,187.2291,34097.0
2025-03-07 09:40:00,188.79,189.39,188.72,189.13,58127.0,187.1993,187.7942,187.1299,187.5364,58127.0
2025-03-07 09:45:00,189.15,189.65,189.01,189.01,47043.0,187.5563,188.0521,187.4174,187.4174,47043.0
2025-03-07 09:50:00,189.0,189.18,188.34,188.6,50310.0,187.4075,187.586,186.7531,187.0109,50310.0
2025-03-07 09:55:00,188.48,188.73,188.23,188.71,78589.0,186.8919,187.1398,186.644,187.12,78589.0
2025-03-07 10:00:00,188.76,189.22,188.37,189.2,76198.0,187.1696,187.6257,186.7828,187.6058,76198.0
2025-03-07 10:05:00,189.19,189.7,189.0,189.3,54522.0,187.5959,188.1016,187.4075,187.705,54522.0
2025-03-07 10:10:00,189.31,189.5,188.98,189.06,22394.0,187.7149,187.9033,187.3877,187.467,22394.0
2025-03-07 10:15:00,189.01,189.23,188.62,189.05,33695.0,187.4174,187.6356,187.0307,187.4571,33695.0
2025-03-07 10:20:00,189.05,189.67,188.97,189.51,59724.0,187.4571,188.0719,187.3778,187.9132,59724.0
2025-03-07 10:25:00,189.5,189.62,189.08,189.21,52553.0,187.9033,188.0223,187.4869,187.6158,52553.0
2025-03-07 10:30:00,189.11,189.17,187.79,187.79,59111.0,187.5166,187.5761,186.2077,186.2077,59111.0
2025-03-07 10:35:00,187.84,187.91,187.44,187.44,30189.0,186.2573,186.3267,185.8607,185.8607,30189.0
2025-03-07 10:40:00,187.45,187.46,187.01,187.31,43784.0,185.8706,185.8805,185.4343,185.7318,43784.0
2025-03-07 10:45:00,187.2,188.58,187.13,188.3,74766.0,185.6227,186.9911,185.5533,186.7134,74766.0
2025-03-07 10:50:00,188.33,188.37,187.4,187.96,27574.0,186.7432,186.7828,185.821,186.3763,27574.0
2025-03-07 10:55:00,187.97,188.05,187.64,187.86,33027.0,186.3862,186.4655,186.059,186.2771,33027.0
2025-03-07 11:00:00,187.81,187.86,187.37,187.59,33764.0,186.2276,186.2771,185.7913,186.0094,33764.0
2025-03-07 11:05:00,187.59,187.84,187.34,187.42,30456.0,186.0094,186.2573,185.7615,185.8408,30456.0
2025-03-07 11:10:00,187.46,187.5,187.17,187.33,43099.0,185.8805,185.9202,185.593,185.7516,43099.0
2025-03-07 11:15:00,187.35,187.45,186.8,186.83,23397.0,185.7714,185.8706,185.2261,185.2558,23397.0
2025-03-07 11:20:00,186.87,186.96,186.4,186.4,31300.0,185.2955,185.3847,184.8294,184.8294,31300.0
2025-03-07 11:25:00,186.33,186.39,185.97,186.27,138312.0,184.76,184.8195,184.4031,184.7005,138312.0
2025-03-07 11:30:00,186.27,186.6,186.16,186.22,57031.0,184.7005,185.0278,184.5915,184.651,57031.0
2025-03-07 11:35:00,186.29,186.45,186.09,186.37,38872.0,184.7204,184.879,184.5221,184.7997,38872.0
2025-03-07 11:40:00,186.44,186.44,185.89,186.37,37860.0,184.8691,184.8691,184.3237,184.7997,37860.0
2025-03-07 11:45:00,186.43,186.85,186.31,186.52,25200.0,184.8592,185.2756,184.7402,184.9484,25200.0
2025-03-07 11:50:00,186.55,186.77,186.34,186.77,31191.0,184.9782,185.1963,184.7699,185.1963,31191.0
2025-03-07 11:55:00,186.75,186.95,186.52,186.95,34801.0,185.1765,185.3748,184.9484,185.3748,34801.0
2025-03-07 12:00:00,186.88,187.01,186.56,186.64,38372.0,185.3054,185.4343,184.9881,185.0674,38372.0
2025-03-07 12:05:00,186.67,186.79,185.91,186.01,26099.0,185.0972,185.2162,184.3436,184.4427,26099.0
2025-03-07 12:10:00,186.1,186.28,185.71,186.13,31973.0,184.532,184.7105,184.1453,184.5617,31973.0
2025-03-07 12:15:00,186.18,186.25,185.89,185.97,22467.0,184.6113,184.6807,184.3237,184.4031,22467.0
2025-03-07 12:20:00,185.93,186.44,185.93,186.19,30495.0,184.3634,184.8691,184.3634,184.6212,30495.0
2025-03-07 12:25:00,186.11,186.49,186.04,186.49,41603.0,184.5419,184.9187,184.4725,184.9187,41603.0
2025-03-07 12:30:00,186.4,186.89,186.18,186.82,44272.0,184.8294,185.3153,184.6113,185.2459,44272.0
2025-03-07 12:35:00,186.82,187.46,186.75,187.14,37806.0,185.2459,185.8805,185.1765,185.5632,37806.0
2025-03-07 12:40:00,187.14,187.82,187.04,187.81,32544.0,185.5632,186.2375,185.464,186.2276,32544.0
2025-03-07 12:45:00,187.81,188.11,187.66,187.87,47516.0,186.2276,186.525,186.0788,186.2871,47516.0
2025-03-07 12:50:00,187.88,188.28,187.81,188.28,64970.0,186.297,186.6936,186.2276,186.6936,64970.0
2025-03-07 12:55:00,188.28,188.39,187.19,187.36,31687.0,186.6936,186.8027,185.6128,185.7814,31687.0
2025-03-07 13:00:00,187.31,188.17,187.3,188.12,44369.0,185.7318,186.5845,185.7219,186.5349,44369.0
2025-03-07 13:05:00,188.12,188.66,188.06,188.07,58073.0,186.5349,187.0704,186.4755,186.4854,58073.0
2025-03-07 13:10:00,187.99,188.13,187.59,187.96,35084.0,186.406,186.5449,186.0094,186.3763,35084.0
2025-03-07 13:15:00,187.93,187.99,187.59,187.7,33484.0,186.3465,186.406,186.0094,186.1185,33484.0
2025-03-07 13:20:00,187.63,187.97,187.52,187.6,37883.0,186.0491,186.3862,185.94,186.0193,37883.0
2025-03-07 13:25:00,187.57,187.66,187.43,187.52,28754.0,185.9896,186.0788,185.8508,185.94,28754.0
2025-03-07 13:30:00,187.51,187.75,187.35,187.7,33204.0,185.9301,186.1681,185.7714,186.1185,33204.0
2025-03-07 13:35:00,187.63,189.03,187.63,188.9,68648.0,186.0491,187.4373,186.0491,187.3084,68648.0
2025-03-07 13:40:00,188.88,189.26,188.79,188.91,20928.0,187.2885,187.6653,187.1993,187.3183,20928.0
2025-03-07 13:45:00,188.89,189.1,188.8,188.84,20849.0,187.2985,187.5067,187.2092,187.2489,20849.0
2025-03-07 13:50:00,188.83,189.5,188.82,189.41,29302.0,187.239,187.9033,187.2291,187.8141,29302.0
2025-03-07 13:55:00,189.36,189.43,189.16,189.2,18597.0,187.7645,187.8339,187.5662,187.6058,18597.0
2025-03-07 14:00:00,189.22,189.73,189.19,189.35,19662.0,187.6257,188.1314,187.5959,187.7546,19662.0
2025-03-07 14:05:00,189.36,189.72,189.12,189.21,31965.0,187.7645,188.1215,187.5265,187.6158,31965.0
2025-03-07 14:10:00,189.22,189.61,189.21,189.56,26844.0,187.6257,188.0124,187.6158,187.9628,26844.0
2025-03-07 14:15:00,189.6,190.15,189.56,190.15,65517.0,188.0025,188.5478,187.9628,188.5478,65517.0
2025-03-07 14:20:00,190.24,190.98,190.24,190.83,39510.0,188.6371,189.3709,188.6371,189.2221,39510.0
2025-03-07 14:25:00,190.9,191.05,190.63,190.79,39803.0,189.2915,189.4403,189.0238,189.1825,39803.0
2025-03-07 14:30:00,190.81,191.1,190.72,190.94,22684.0,189.2023,189.4898,189.113,189.3312,22684.0
2025-03-07 14:35:00,190.94,191.11,190.62,191.07,27752.0,189.3312,189.4998,189.0139,189.4601,27752.0
2025-03-07 14:40:00,191.11,191.27,190.65,190.71,23191.0,189.4998,189.6584,189.0436,189.1031,23191.0
2025-03-07 14:45:00,190.71,190.72,190.24,190.25,23754.0,189.1031,189.113,188.6371,188.647,23754.0
2025-03-07 14:50:00,190.22,190.52,190.17,190.52,15469.0,188.6173,188.9147,188.5677,188.9147,15469.0
2025-03-07 14:55:00,190.41,190.49,190.06,190.13,18011.0,188.8057,188.885,188.4586,188.528,18011.0
2025-03-07 15:00:00,190.07,190.07,189.6,189.6,18468.0,188.4685,188.4685,188.0025,188.0025,18468.0
2025-03-07 15:05:00,189.6,190.22,189.59,190.17,25388.0,188.0025,188.6173,187.9926,188.5677,25388.0
2025-03-07 15:10:00,190.13,190.44,190.03,190.15,29224.0,188.528,188.8354,188.4289,188.5478,29224.0
2025-03-07 15:15:00,190.15,190.52,189.82,190.41,38796.0,188.5478,188.9147,188.2206,188.8057,38796.0
2025-03-07 15:20:00,190.41,190.41,190.04,190.28,52104.0,188.8057,188.8057,188.4388,188.6767,52104.0
2025-03-07 15:25:00,190.28,190.51,190.22,190.34,46963.0,188.6767,188.9048,188.6173,188.7362,46963.0
2025-03-07 15:30:00,190.35,190.55,190.16,190.31,40938.0,188.7462,188.9445,188.5578,188.7065,40938.0
2025-03-07 15:35:00,190.28,190.33,189.43,189.59,82115.0,188.6767,188.7263,187.8339,187.9926,82115.0
2025-03-07 15:40:00,189.59,189.7,189.1,189.69,97832.0,187.9926,188.1016,187.5067,188.0917,97832.0
2025-03-07 15:45:00,189.75,190.34,189.72,190.3,33738.0,188.1512,188.7362,188.1215,188.6966,33738.0
2025-03-07 15:50:00,190.24,190.62,189.89,190.56,209832.0,188.6371,189.0139,188.29,188.9544,209832.0
2025-03-07 15:55:00,190.56,191.11,190.4,190.5,395731.0,188.9544,189.4998,188.7957,188.8949,395731.0
2025-03-10 09:30:00,187.62,187.8,186.98,187.35,89716.0,186.0392,186.2176,185.4046,185.7714,89716.0
2025-03-10 09:35:00,187.37,188.38,187.37,188.36,56011.0,185.7913,186.7928,185.7913,186.7729,56011.0
2025-03-10 09:40:00,188.23,189.0,188.05,188.87,30719.0,186.644,187.4075,186.4655,187.2786,30719.0
2025-03-10 09:45:00,188.87,189.19,188.22,188.81,16872.0,187.2786,187.5959,186.6341,187.2191,16872.0
2025-03-10 09:50:00,188.81,189.17,188.35,188.4,32169.0,187.2191,187.5761,186.763,186.8126,32169.0
2025-03-10 09:55:00,188.41,189.12,188.3,188.73,58680.0,186.8225,187.5265,186.7134,187.1398,58680.0
2025-03-10 10:00:00,188.65,188.65,187.84,187.94,37409.0,187.0605,187.0605,186.2573,186.3565,37409.0
2025-03-10 10:05:00,187.96,188.15,187.66,188.06,42610.0,186.3763,186.5647,186.0788,186.4755,42610.0
2025-03-10 10:10:00,188.07,188.83,187.73,188.65,136861.0,186.4854,187.239,186.1482,187.0605,136861.0
2025-03-10 10:15:00,188.57,188.99,188.53,188.9,41654.0,186.9812,187.3976,186.9415,187.3084,41654.0
2025-03-10 10:20:00,188.94,189.26,188.63,189.15,27225.0,187.348,187.6653,187.0407,187.5563,27225.0
2025-03-10 10:25:00,189.11,189.3,188.58,188.81,23341.0,187.5166,187.705,186.9911,187.2191,23341.0
2025-03-10 10:30:00,188.73,188.96,188.43,188.57,32688.0,187.1398,187.3679,186.8423,186.9812,32688.0
2025-03-10 10:35:00,188.53,189.13,188.39,189.02,27717.0,186.9415,187.5364,186.8027,187.4274,27717.0
2025-03-10 10:40:00,188.94,189.05,188.53,188.92,23409.0,187.348,187.4571,186.9415,187.3282,23409.0
2025-03-10 10:45:00,188.84,189.47,188.84,189.34,34718.0,187.2489,187.8736,187.2489,187.7447,34718.0
2025-03-10 10:50:00,189.34,189.35,188.44,188.52,44837.0,187.7447,187.7546,186.8523,186.9316,44837.0
2025-03-10 10:55:00,188.52,188.53,187.9,188.48,52126.0,186.9316,186.9415,186.3168,186.8919,52126.0
2025-03-10 11:00:00,188.48,188.79,188.27,188.61,52247.0,186.8919,187.1993,186.6837,187.0208,52247.0
2025-03-10 11:05:00,188.57,188.97,188.37,188.61,44742.0,186.9812,187.3778,186.7828,187.0208,44742.0
2025-03-10 11:10:00,188.61,188.82,188.39,188.65,46856.0,187.0208,187.2291,186.8027,187.0605,46856.0
2025-03-10 11:15:00,188.58,188.8,188.19,188.33,35792.0,186.9911,187.2092,186.6044,186.7432,35792.0
2025-03-10 11:20:00,188.19,188.94,188.17,188.82,30307.0,186.6044,187.348,186.5845,187.2291,30307.0
2025-03-10 11:25:00,188.82,188.96,188.29,188.36,15255.0,187.2291,187.3679,186.7035,186.7729,15255.0
2025-03-10 11:30:00,188.44,188.92,188.44,188.83,13528.0,186.8523,187.3282,186.8523,187.239,13528.0
2025-03-10 11:35:00,188.75,189.03,188.48,188.5,36551.0,187.1596,187.4373,186.8919,186.9117,36551.0
2025-03-10 11:40:00,188.61,188.62,187.73,187.87,16809.0,187.0208,187.0307,186.1482,186.2871,16809.0
2025-03-10 11:45:00,187.92,188.12,187.82,188.08,7105.0,186.3366,186.5349,186.2375,186.4953,7105.0
2025-03-10 11:50:00,188.15,188.18,187.93,188.12,18080.0,186.5647,186.5944,186.3465,186.5349,18080.0
2025-03-10 11:55:00,188.05,188.17,187.88,188.03,15254.0,186.4655,186.5845,186.297,186.4457,15254.0
2025-03-10 12:00:00,188.09,188.52,187.95,188.03,33099.0,186.5052,186.9316,186.3664,186.4457,33099.0
2025-03-10 12:05:00,188.03,188.39,188.02,188.1,26352.0,186.4457,186.8027,186.4358,186.5151,26352.0
2025-03-10 12:10:00,188.15,188.65,188.03,188.6,30600.0,186.5647,187.0605,186.4457,187.0109,30600.0
2025-03-10 12:15:00,188.62,188.62,188.19,188.26,23898.0,187.0307,187.0307,186.6044,186.6738,23898.0
2025-03-10 12:20:00,188.26,188.41,187.98,188.08,20188.0,186.6738,186.8225,186.3961,186.4953,20188.0
2025-03-10 12:25:00,188.17,188.56,188.03,188.37,36449.0,186.5845,186.9712,186.4457,186.7828,36449.0
2025-03-10 12:30:00,188.46,188.99,188.34,188.88,26156.0,186.8721,187.3976,186.7531,187.2885,26156.0
2025-03-10 12:35:00,188.88,188.88,188.41,188.53,18787.0,187.2885,187.2885,186.8225,186.9415,18787.0
2025-03-10 12:40:00,188.47,188.63,188.34,188.44,18581.0,186.882,187.0407,186.7531,186.8523,18581.0
2025-03-10 12:45:00,188.45,188.68,188.28,188.38,14747.0,186.8622,187.0902,186.6936,186.7928,14747.0
2025-03-10 12:50:00,188.38,188.7,188.34,188.59,15333.0,186.7928,187.1101,186.7531,187.001,15333.0
2025-03-10 12:55:00,188.49,188.67,188.25,188.3,12112.0,186.9018,187.0803,186.6639,186.7134,12112.0
2025-03-10 13:00:00,188.24,188.28,187.34,187.35,24931.0,186.6539,186.6936,185.7615,185.7714,24931.0
2025-03-10 13:05:00,187.34,187.75,187.3,187.5,23065.0,185.7615,186.1681,185.7219,185.9202,23065.0
2025-03-10 13:10:00,187.39,187.74,187.24,187.65,25899.0,185.8111,186.1582,185.6624,186.0689,25899.0
2025-03-10 13:15:00,187.67,187.93,187.62,187.89,24089.0,186.0887,186.3465,186.0392,186.3069,24089.0
2025-03-10 13:20:00,187.89,188.11,187.77,188.06,49106.0,186.3069,186.525,186.1879,186.4755,49106.0
2025-03-10 13:25:00,188.01,188.25,187.87,188.0,13075.0,186.4259,186.6639,186.2871,186.416,13075.0
2025-03-10 13:30:00,187.97,188.12,187.71,187.86,11530.0,186.3862,186.5349,186.1284,186.2771,11530.0
2025-03-10 13:35:00,187.79,187.9,187.45,187.61,18853.0,186.2077,186.3168,185.8706,186.0292,18853.0
2025-03-10 13:40:00,187.67,187.67,187.17,187.17,17544.0,186.0887,186.0887,185.593,185.593,17544.0
2025-03-10 13:45:00,187.2,187.33,186.73,186.92,24897.0,185.6227,185.7516,185.1567,185.3451,24897.0
2025-03-10 13:50:00,186.87,187.0,186.66,186.95,23135.0,185.2955,185.4244,185.0872,185.3748,23135.0
2025-03-10 13:55:00,186.88,187.12,186.53,186.56,30074.0,185.3054,185.5434,184.9583,184.9881,30074.0
2025-03-10 14:00:00,186.59,186.64,186.31,186.37,21543.0,185.0178,185.0674,184.7402,184.7997,21543.0
2025-03-10 14:05:00,186.43,186.51,186.11,186.35,29493.0,184.8592,184.9385,184.5419,184.7799,29493.0
2025-03-10 14:10:00,186.41,186.86,186.1,186.37,60457.0,184.8394,185.2856,184.532,184.7997,60457.0
2025-03-10 14:15:00,186.32,186.55,186.08,186.14,31347.0,184.7501,184.9782,184.5121,184.5716,31347.0
2025-03-10 14:20:00,186.13,186.35,186.04,186.14,27758.0,184.5617,184.7799,184.4725,184.5716,27758.0
2025-03-10 14:25:00,186.14,186.14,185.37,185.47,28651.0,184.5716,184.5716,183.8081,183.9073,28651.0
2025-03-10 14:30:00,185.5,185.81,185.47,185.57,36540.0,183.937,184.2444,183.9073,184.0064,36540.0
2025-03-10 14:35:00,185.52,185.52,185.1,185.22,20406.0,183.9569,183.9569,183.5404,183.6594,20406.0
2025-03-10 14:40:00,185.15,185.18,184.88,185.04,28087.0,183.59,183.6197,183.3222,183.4809,28087.0
2025-03-10 14:45:00,185.08,185.1,184.79,184.8,21571.0,183.5206,183.5404,183.233,183.2429,21571.0
2025-03-10 14:50:00,184.81,184.87,184.56,184.66,32754.0,183.2528,183.3123,183.0049,183.1041,32754.0
2025-03-10 14:55:00,184.69,184.69,184.22,184.31,45497.0,183.1338,183.1338,182.6678,182.7571,45497.0
2025-03-10 15:00:00,184.28,184.53,184.11,184.29,45925.0,182.7273,182.9752,182.5587,182.7372,45925.0
2025-03-10 15:05:00,184.26,184.38,183.41,183.59,66250.0,182.7075,182.8265,181.8646,182.0431,66250.0
2025-03-10 15:10:00,183.6,184.36,183.47,184.25,693520.0,182.053,182.8066,181.9241,182.6976,693520.0
2025-03-10 15:15:00,184.24,185.15,184.1,185.15,79224.0,182.6876,183.59,182.5488,183.59,79224.0
2025-03-10 15:20:00,185.14,185.91,184.99,185.83,85579.0,183.5801,184.3436,183.4313,184.2642,85579.0
2025-03-10 15:25:00,185.84,186.42,185.57,185.59,105217.0,184.2742,184.8493,184.0064,184.0263,105217.0
2025-03-10 15:30:00,185.52,186.67,185.49,186.62,91897.0,183.9569,185.0972,183.9271,185.0476,91897.0
2025-03-10 15:35:00,186.57,186.83,186.01,186.5,78031.0,184.998,185.2558,184.4427,184.9286,78031.0
2025-03-10 15:40:00,186.52,186.58,185.61,185.97,83326.0,184.9484,185.0079,184.0461,184.4031,83326.0
2025-03-10 15:45:00,186.02,186.44,185.88,185.98,116063.0,184.4526,184.8691,184.3138,184.413,116063.0
2025-03-10 15:50:00,186.09,186.46,185.65,186.27,229065.0,184.5221,184.8889,184.0858,184.7005,229065.0
2025-03-10 15:55:00,186.16,186.83,185.73,186.57,713466.0,184.5915,185.2558,184.1651,184.998,713466.0
2025-03-11 09:30:00,188.11,188.33,185.68,185.69,158097.0,186.525,186.7432,184.1155,184.1254,158097.0
2025-03-11 09:35:00,185.82,186.14,184.8,186.14,35327.0,184.2543,184.5716,183.2429,184.5716,35327.0
2025-03-11 09:40:00,185.92,186.2,185.1,185.6,17875.0,184.3535,184.6311,183.5404,184.0362,17875.0
2025-03-11 09:45:00,185.48,186.24,185.03,186.16,34623.0,183.9172,184.6708,183.471,184.5915,34623.0
2025-03-11 09:50:00,186.24,186.52,185.13,185.39,39681.0,184.6708,184.9484,183.5701,183.828,39681.0
2025-03-11 09:55:00,185.54,186.09,185.3,185.59,39187.0,183.9767,184.5221,183.7387,184.0263,39187.0
2025-03-11 10:00:00,185.42,186.47,183.83,184.12,42354.0,183.8577,184.8989,182.2811,182.5687,42354.0
2025-03-11 10:05:00,184.13,184.61,183.89,184.37,41307.0,182.5786,183.0545,182.3406,182.8165,41307.0
2025-03-11 10:10:00,184.22,184.52,183.37,183.58,39991.0,182.6678,182.9653,181.825,182.0332,39991.0
2025-03-11 10:15:00,183.56,183.82,183.1,183.55,33561.0,182.0134,182.2712,181.5572,182.0035,33561.0
2025-03-11 10:20:00,183.47,183.53,182.19,182.33,28495.0,181.9241,181.9836,180.6549,180.7937,28495.0
2025-03-11 10:25:00,182.34,182.39,180.99,181.09,114259.0,180.8036,180.8532,179.465,179.5642,114259.0
2025-03-11 10:30:00,181.1,181.61,180.06,180.22,76100.0,179.5741,180.0798,178.5429,178.7015,76100.0
2025-03-11 10:35:00,180.19,180.73,179.6,179.75,112213.0,178.6718,179.2072,178.0867,178.2355,112213.0
2025-03-11 10:40:00,179.82,180.56,179.22,180.39,73117.0,178.3049,179.0386,177.7099,178.8701,73117.0
2025-03-11 10:45:00,180.38,180.8,180.0,180.03,35661.0,178.8602,179.2766,178.4834,178.5131,35661.0
2025-03-11 10:50:00,180.09,180.44,179.8,180.43,33508.0,178.5726,178.9197,178.2851,178.9097,33508.0
2025-03-11 10:55:00,180.42,180.42,179.45,179.58,32325.0,178.8998,178.8998,177.938,178.0669,32325.0
2025-03-11 11:00:00,179.61,180.09,179.13,179.31,33710.0,178.0967,178.5726,177.6207,177.7992,33710.0
2025-03-11 11:05:00,179.23,180.07,179.22,179.87,33917.0,177.7199,178.5528,177.7099,178.3545,33917.0
2025-03-11 11:10:00,179.76,180.55,179.6,180.16,45565.0,178.2454,179.0287,178.0867,178.642,45565.0
2025-03-11 11:15:00,180.16,180.55,179.94,180.03,38005.0,178.642,179.0287,178.4239,178.5131,38005.0
2025-03-11 11:20:00,180.12,180.36,179.49,179.49,27207.0,178.6024,178.8403,177.9777,177.9777,27207.0
2025-03-11 11:25:00,179.57,179.98,179.18,179.19,31598.0,178.057,178.4635,177.6703,177.6802,31598.0
2025-03-11 11:30:00,179.18,179.98,179.15,179.68,48224.0,177.6703,178.4635,177.6405,178.1661,48224.0
2025-03-11 11:35:00,179.7,179.87,179.23,179.66,23949.0,178.1859,178.3545,177.7199,178.1462,23949.0
2025-03-11 11:40:00,179.67,180.19,179.65,179.81,20071.0,178.1561,178.6718,178.1363,178.295,20071.0
2025-03-11 11:45:00,179.81,179.86,179.18,179.7,24620.0,178.295,178.3445,177.6703,178.1859,24620.0
2025-03-11 11:50:00,179.59,179.8,179.43,179.53,26500.0,178.0768,178.2851,177.9182,178.0173,26500.0
2025-03-11 11:55:00,179.57,179.71,178.81,178.89,21572.0,178.057,178.1958,177.3034,177.3827,21572.0
2025-03-11 12:00:00,178.96,179.12,178.72,178.84,23660.0,177.4521,177.6108,177.2142,177.3331,23660.0
2025-03-11 12:05:00,178.78,178.86,178.03,178.09,35930.0,177.2736,177.353,176.53,176.5895,35930.0
2025-03-11 12:10:00,178.1,178.16,177.59,177.68,21020.0,176.5994,176.6589,176.0937,176.1829,21020.0
2025-03-11 12:15:00,177.77,178.14,177.75,178.05,24392.0,176.2722,176.639,176.2523,176.5498,24392.0
2025-03-11 12:20:00,178.05,178.56,178.04,178.29,24648.0,176.5498,177.0555,176.5399,176.7878,24648.0
2025-03-11 12:25:00,178.29,178.74,178.13,178.26,46399.0,176.7878,177.234,176.6291,176.758,46399.0
2025-03-11 12:30:00,178.32,178.64,178.23,178.6,32212.0,176.8175,177.1348,176.7283,177.0952,32212.0
2025-03-11 12:35:00,178.6,178.88,178.29,178.38,17584.0,177.0952,177.3728,176.7878,176.877,17584.0
2025-03-11 12:40:00,178.46,178.71,178.24,178.36,17403.0,176.9563,177.2042,176.7382,176.8572,17403.0
2025-03-11 12:45:00,178.35,178.61,178.34,178.58,13050.0,176.8473,177.1051,176.8374,177.0753,13050.0
2025-03-11 12:50:00,178.51,178.63,177.84,177.9,15781.0,177.0059,177.1249,176.3416,176.4011,15781.0
2025-03-11 12:55:00,177.96,178.07,177.61,178.0,18076.0,176.4606,176.5696,176.1135,176.5002,18076.0
2025-03-11 13:00:00,178.0,178.02,177.69,177.69,15781.0,176.5002,176.52,176.1928,176.1928,15781.0
2025-03-11 13:05:00,177.82,177.82,177.48,177.57,15448.0,176.3217,176.3217,175.9846,176.0738,15448.0
2025-03-11 13:10:00,177.61,177.71,177.23,177.55,19961.0,176.1135,176.2127,175.7367,176.054,19961.0
2025-03-11 13:15:00,177.44,177.84,177.44,177.56,15086.0,175.9449,176.3416,175.9449,176.0639,15086.0
2025-03-11 13:20:00,177.56,177.74,177.25,177.55,16263.0,176.0639,176.2424,175.7565,176.054,16263.0
2025-03-11 13:25:00,177.56,177.56,177.02,177.26,16466.0,176.0639,176.0639,175.5285,175.7665,16466.0
2025-03-11 13:30:00,177.17,177.8,176.98,176.98,33992.0,175.6772,176.3019,175.4888,175.4888,33992.0
2025-03-11 13:35:00,177.09,177.4,177.02,177.17,19503.0,175.5979,175.9053,175.5285,175.6772,19503.0
2025-03-11 13:40:00,177.23,177.47,176.93,177.35,89497.0,175.7367,175.9747,175.4392,175.8557,89497.0
2025-03-11 13:45:00,177.36,178.42,177.32,178.08,39843.0,175.8656,176.9167,175.8259,176.5795,39843.0
2025-03-11 13:50:00,178.08,178.28,177.78,177.78,40668.0,176.5795,176.7779,176.2821,176.2821,40668.0
2025-03-11 13:55:00,177.78,177.78,176.91,177.15,43005.0,176.2821,176.2821,175.4194,175.6574,43005.0
2025-03-11 14:00:00,177.19,178.77,177.19,178.59,25780.0,175.697,177.2637,175.697,177.0852,25780.0
2025-03-11 14:05:00,178.59,178.64,178.22,178.34,17783.0,177.0852,177.1348,176.7184,176.8374,17783.0
2025-03-11 14:10:00,178.37,178.91,178.32,178.91,19629.0,176.8671,177.4025,176.8175,177.4025,19629.0
2025-03-11 14:15:00,178.89,178.93,178.55,178.86,17067.0,177.3827,177.4224,177.0456,177.353,17067.0
2025-03-11 14:20:00,178.8,179.51,178.68,179.15,22947.0,177.2935,177.9975,177.1745,177.6405,22947.0
2025-03-11 14:25:00,179.08,179.32,179.0,179.15,31510.0,177.5711,177.8091,177.4918,177.6405,31510.0
2025-03-11 14:30:00,179.21,179.42,178.86,179.17,32331.0,177.7,177.9083,177.353,177.6604,32331.0
2025-03-11 14:35:00,179.17,179.66,179.02,179.48,27703.0,177.6604,178.1462,177.5116,177.9677,27703.0
2025-03-11 14:40:00,179.49,180.85,179.48,180.55,64637.0,177.9777,179.3262,177.9677,179.0287,64637.0
2025-03-11 14:45:00,180.61,180.77,180.05,180.45,34270.0,179.0882,179.2469,178.5329,178.9296,34270.0
2025-03-11 14:50:00,180.38,181.38,180.34,181.02,65361.0,178.8602,179.8517,178.8205,179.4948,65361.0
2025-03-11 14:55:00,180.92,181.15,180.5,180.5,29054.0,179.3956,179.6237,178.9792,178.9792,29054.0
2025-03-11 15:00:00,180.57,180.65,179.8,180.28,42525.0,179.0486,179.1279,178.2851,178.761,42525.0
2025-03-11 15:05:00,180.33,181.03,180.25,180.45,31438.0,178.8106,179.5047,178.7313,178.9296,31438.0
2025-03-11 15:10:00,180.44,180.63,180.09,180.34,30109.0,178.9197,179.1081,178.5726,178.8205,30109.0
2025-03-11 15:15:00,180.28,180.44,179.98,180.24,42625.0,178.761,178.9197,178.4635,178.7213,42625.0
2025-03-11 15:20:00,180.26,180.86,179.98,179.99,38340.0,178.7412,179.3361,178.4635,178.4734,38340.0
2025-03-11 15:25:00,180.03,180.45,180.02,180.12,24237.0,178.5131,178.9296,178.5032,178.6024,24237.0
2025-03-11 15:30:00,180.21,180.21,179.71,179.76,30062.0,178.6916,178.6916,178.1958,178.2454,30062.0
2025-03-11 15:35:00,179.7,180.14,179.37,179.46,55524.0,178.1859,178.6222,177.8587,177.9479,55524.0
2025-03-11 15:40:00,179.43,179.51,179.13,179.43,44783.0,177.9182,177.9975,177.6207,177.9182,44783.0
2025-03-11 15:45:00,179.45,179.56,179.03,179.27,42717.0,177.938,178.0471,177.5215,177.7595,42717.0
2025-03-11 15:50:00,179.2,179.2,178.06,178.15,136963.0,177.6901,177.6901,176.5597,176.649,136963.0
2025-03-11 15:55:00,178.26,178.26,177.15,177.26,518641.0,176.758,176.758,175.6574,175.7665,518641.0
2025-03-12 09:30:00,178.25,179.17,177.79,178.97,126060.0,176.7481,177.6604,176.292,177.462,126060.0
2025-03-12 09:35:00,179.13,179.62,178.15,179.1,40518.0,177.6207,178.1066,176.649,177.5909,40518.0
2025-03-12 09:40:00,179.23,179.37,178.48,178.66,33069.0,177.7199,177.8587,176.9762,177.1547,33069.0
2025-03-12 09:45:00,178.74,178.87,178.01,178.81,46930.0,177.234,177.3629,176.5101,177.3034,46930.0
2025-03-12 09:50:00,178.81,179.34,178.42,178.84,46939.0,177.3034,177.8289,176.9167,177.3331,46939.0
2025-03-12 09:55:00,178.72,178.73,177.91,178.56,43937.0,177.2142,177.2241,176.411,177.0555,43937.0
2025-03-12 10:00:00,178.47,179.16,178.31,179.02,31838.0,176.9663,177.6504,176.8076,177.5116,31838.0
2025-03-12 10:05:00,178.96,179.52,178.96,179.12,42183.0,177.4521,178.0074,177.4521,177.6108,42183.0
2025-03-12 10:10:00,179.21,179.3,178.46,178.69,27515.0,177.7,177.7893,176.9563,177.1844,27515.0
2025-03-12 10:15:00,178.64,178.68,178.13,178.41,18056.0,177.1348,177.1745,176.6291,176.9068,18056.0
2025-03-12 10:20:00,178.33,178.46,177.61,177.83,18460.0,176.8274,176.9563,176.1135,176.3316,18460.0
2025-03-12 10:25:00,177.83,178.29,177.7,177.8,23322.0,176.3316,176.7878,176.2027,176.3019,23322.0
2025-03-12 10:30:00,177.77,177.77,176.95,176.98,26916.0,176.2722,176.2722,175.4591,175.4888,26916.0
2025-03-12 10:35:00,176.93,177.02,176.68,176.71,21718.0,175.4392,175.5285,175.1913,175.2211,21718.0
2025-03-12 10:40:00,176.72,176.77,176.27,176.43,29312.0,175.231,175.2806,174.7848,174.9434,29312.0
2025-03-12 10:45:00,176.46,176.61,176.17,176.44,23315.0,174.9732,175.1219,174.6856,174.9534,23315.0
2025-03-12 10:50:00,176.32,176.85,176.32,176.85,15464.0,174.8344,175.3599,174.8344,175.3599,15464.0
2025-03-12 10:55:00,176.79,176.79,176.08,176.08,34574.0,175.3004,175.3004,174.5964,174.5964,34574.0
2025-03-12 11:00:00,176.13,176.31,175.83,176.09,34300.0,174.646,174.8245,174.3485,174.6063,34300.0
2025-03-12 11:05:00,176.11,176.23,175.81,176.07,25630.0,174.6261,174.7451,174.3287,174.5865,25630.0
2025-03-12 11:10:00,176.18,176.27,175.94,176.19,35859.0,174.6956,174.7848,174.4576,174.7055,35859.0
2025-03-12 11:15:00,176.27,176.47,176.04,176.25,44232.0,174.7848,174.9831,174.5567,174.765,44232.0
2025-03-12 11:20:00,176.22,176.73,176.16,176.61,21472.0,174.7352,175.2409,174.6757,175.1219,21472.0
2025-03-12 11:25:00,176.64,177.03,176.6,176.71,19757.0,175.1517,175.5384,175.112,175.2211,19757.0
2025-03-12 11:30:00,176.75,177.15,176.6,176.99,15504.0,175.2607,175.6574,175.112,175.4987,15504.0
2025-03-12 11:35:00,176.97,177.59,176.97,177.54,29473.0,175.4789,176.0937,175.4789,176.0441,29473.0
2025-03-12 11:40:00,177.5,177.5,177.26,177.35,14164.0,176.0044,176.0044,175.7665,175.8557,14164.0
2025-03-12 11:45:00,177.32,177.94,177.23,177.88,14531.0,175.8259,176.4407,175.7367,176.3812,14531.0
2025-03-12 11:50:00,177.88,178.08,177.78,177.94,24256.0,176.3812,176.5795,176.2821,176.4407,24256.0
2025-03-12 11:55:00,177.97,178.13,177.54,178.06,13746.0,176.4705,176.6291,176.0441,176.5597,13746.0
2025-03-12 12:00:00,178.1,178.12,177.67,177.9,18668.0,176.5994,176.6192,176.173,176.4011,18668.0
2025-03-12 12:05:00,177.86,178.16,177.84,178.1,21013.0,176.3614,176.6589,176.3416,176.5994,21013.0
2025-03-12 12:10:00,178.05,178.42,177.89,178.24,34438.0,176.5498,176.9167,176.3911,176.7382,34438.0
2025-03-12 12:15:00,178.26,178.3,177.96,178.05,19094.0,176.758,176.7977,176.4606,176.5498,19094.0
2025-03-12 12:20:00,178.11,178.22,178.02,178.14,13288.0,176.6093,176.7184,176.52,176.639,13288.0
2025-03-12 12:25:00,178.07,178.19,177.79,177.96,22152.0,176.5696,176.6886,176.292,176.4606,22152.0
2025-03-12 12:30:00,178.0,178.22,177.97,178.22,26569.0,176.5002,176.7184,176.4705,176.7184,26569.0
2025-03-12 12:35:00,178.22,178.24,177.77,177.77,21060.0,176.7184,176.7382,176.2722,176.2722,21060.0
2025-03-12 12:40:00,177.77,177.77,177.19,177.69,23914.0,176.2722,176.2722,175.697,176.1928,23914.0
2025-03-12 12:45:00,177.74,178.19,177.59,178.19,13441.0,176.2424,176.6886,176.0937,176.6886,13441.0
2025-03-12 12:50:00,178.14,178.2,177.71,177.97,16766.0,176.639,176.6985,176.2127,176.4705,16766.0
2025-03-12 12:55:00,177.96,178.02,177.29,177.33,28209.0,176.4606,176.52,175.7962,175.8359,28209.0
2025-03-12 13:00:00,177.38,177.43,177.07,177.15,16432.0,175.8854,175.935,175.5781,175.6574,16432.0
2025-03-12 13:05:00,177.17,177.28,177.0,177.2,22220.0,175.6772,175.7863,175.5086,175.707,22220.0
2025-03-12 13:10:00,177.14,177.28,176.97,177.2,20750.0,175.6475,175.7863,175.4789,175.707,20750.0
2025-03-12 13:15:00,177.17,177.34,177.01,177.34,32271.0,175.6772,175.8458,175.5186,175.8458,32271.0
2025-03-12 13:20:00,177.27,177.63,177.27,177.38,8271.0,175.7764,176.1333,175.7764,175.8854,8271.0
2025-03-12 13:25:00,177.37,177.87,177.3,177.8,39583.0,175.8755,176.3713,175.8061,176.3019,39583.0
2025-03-12 13:30:00,177.71,177.87,177.51,177.54,11815.0,176.2127,176.3713,176.0143,176.0441,11815.0
2025-03-12 13:35:00,177.58,177.77,177.4,177.43,15494.0,176.0838,176.2722,175.9053,175.935,15494.0
2025-03-12 13:40:00,177.44,177.54,177.33,177.39,14058.0,175.9449,176.0441,175.8359,175.8954,14058.0
2025-03-12 13:45:00,177.38,177.51,177.07,177.13,16113.0,175.8854,176.0143,175.5781,175.6375,16113.0
2025-03-12 13:50:00,177.09,177.25,176.73,176.83,19080.0,175.5979,175.7565,175.2409,175.3401,19080.0
2025-03-12 13:55:00,176.81,176.82,176.16,176.24,17872.0,175.3202,175.3302,174.6757,174.755,17872.0
2025-03-12 14:00:00,176.28,176.89,176.18,176.63,24737.0,174.7947,175.3996,174.6956,175.1418,24737.0
2025-03-12 14:05:00,176.61,176.67,176.26,176.4,15853.0,175.1219,175.1814,174.7749,174.9137,15853.0
2025-03-12 14:10:00,176.46,176.86,176.46,176.6,13806.0,174.9732,175.3698,174.9732,175.112,13806.0
2025-03-12 14:15:00,176.56,176.7,176.35,176.42,15372.0,175.0723,175.2112,174.8641,174.9335,15372.0
2025-03-12 14:20:00,176.44,176.73,176.29,176.47,74178.0,174.9534,175.2409,174.8046,174.9831,74178.0
2025-03-12 14:25:00,176.47,176.76,176.41,176.7,12575.0,174.9831,175.2707,174.9236,175.2112,12575.0
2025-03-12 14:30:00,176.74,176.94,176.65,176.84,28741.0,175.2508,175.4491,175.1616,175.35,28741.0
2025-03-12 14:35:00,176.86,176.9,176.72,176.8,22170.0,175.3698,175.4095,175.231,175.3103,22170.0
2025-03-12 14:40:00,176.87,177.12,176.8,177.08,9300.0,175.3797,175.6276,175.3103,175.588,9300.0
2025-03-12 14:45:00,177.08,177.09,176.86,176.96,15267.0,175.588,175.5979,175.3698,175.469,15267.0
2025-03-12 14:50:00,176.96,176.99,176.75,176.81,13342.0,175.469,175.4987,175.2607,175.3202,13342.0
2025-03-12 14:55:00,176.85,177.05,176.65,176.91,14833.0,175.3599,175.5582,175.1616,175.4194,14833.0
2025-03-12 15:00:00,176.84,176.84,176.3,176.69,20252.0,175.35,175.35,174.8145,175.2013,20252.0
2025-03-12 15:05:00,176.69,176.94,176.53,176.91,24110.0,175.2013,175.4491,175.0426,175.4194,24110.0
2025-03-12 15:10:00,176.87,176.95,176.56,176.56,27839.0,175.3797,175.4591,175.0723,175.0723,27839.0
2025-03-12 15:15:00,176.56,176.59,176.36,176.56,34640.0,175.0723,175.1021,174.874,175.0723,34640.0
2025-03-12 15:20:00,176.59,176.6,176.01,176.18,33758.0,175.1021,175.112,174.527,174.6956,33758.0
2025-03-12 15:25:00,176.22,176.34,176.07,176.08,28036.0,174.7352,174.8542,174.5865,174.5964,28036.0
2025-03-12 15:30:00,176.08,176.16,175.79,175.87,44964.0,174.5964,174.6757,174.3088,174.3882,44964.0
2025-03-12 15:35:00,175.83,175.87,175.32,175.74,65657.0,174.3485,174.3882,173.8428,174.2593,65657.0
2025-03-12 15:40:00,175.8,175.84,175.29,175.44,49686.0,174.3188,174.3584,173.8131,173.9618,49686.0
2025-03-12 15:45:00,175.44,175.55,175.14,175.33,68238.0,173.9618,174.0709,173.6643,173.8527,68238.0
2025-03-12 15:50:00,175.29,175.35,174.75,175.18,139015.0,173.8131,173.8725,173.2776,173.704,139015.0
2025-03-12 15:55:00,175.41,175.83,175.2,175.62,379682.0,173.932,174.3485,173.7238,174.1403,379682.0
2025-03-13 09:30:00,175.08,175.25,173.85,174.6,124304.0,173.6048,173.7734,172.3852,173.1289,124304.0
2025-03-13 09:35:00,174.78,175.89,174.78,175.39,76111.0,173.3073,174.408,173.3073,173.9122,76111.0
2025-03-13 09:40:00,175.42,176.12,175.38,175.7,46171.0,173.942,174.6361,173.9023,174.2196,46171.0
2025-03-13 09:45:00,175.51,175.96,175.51,175.71,55700.0,174.0312,174.4774,174.0312,174.2295,55700.0
2025-03-13 09:50:00,175.7,175.86,175.17,175.17,26831.0,174.2196,174.3782,173.6941,173.6941,26831.0
2025-03-13 09:55:00,175.27,175.31,174.49,174.83,22221.0,173.7932,173.8329,173.0198,173.3569,22221.0
2025-03-13 10:00:00,174.78,175.3,174.61,175.03,51101.0,173.3073,173.823,173.1388,173.5552,51101.0
2025-03-13 10:05:00,175.03,175.87,175.0,175.69,62827.0,173.5552,174.3882,173.5255,174.2097,62827.0
2025-03-13 10:10:00,175.69,176.81,175.62,176.68,22658.0,174.2097,175.3202,174.1403,175.1913,22658.0
2025-03-13 10:15:00,176.73,176.81,176.47,176.76,27792.0,175.2409,175.3202,174.9831,175.2707,27792.0
2025-03-13 10:20:00,176.75,176.97,176.53,176.72,29959.0,175.2607,175.4789,175.0426,175.231,29959.0
2025-03-13 10:25:00,176.68,176.88,176.03,176.06,24628.0,175.1913,175.3897,174.5468,174.5766,24628.0
2025-03-13 10:30:00,176.06,176.26,175.82,175.95,24491.0,174.5766,174.7749,174.3386,174.4675,24491.0
2025-03-13 10:35:00,175.95,176.02,175.35,175.49,27296.0,174.4675,174.5369,173.8725,174.0114,27296.0
2025-03-13 10:40:00,175.5,175.73,175.44,175.63,18751.0,174.0213,174.2493,173.9618,174.1502,18751.0
2025-03-13 10:45:00,175.67,176.07,175.55,175.65,23632.0,174.1898,174.5865,174.0709,174.17,23632.0
2025-03-13 10:50:00,175.7,175.85,175.38,175.5,24537.0,174.2196,174.3683,173.9023,174.0213,24537.0
2025-03-13 10:55:00,175.48,175.48,175.11,175.28,19185.0,174.0014,174.0014,173.6346,173.8031,19185.0
2025-03-13 11:00:00,175.35,175.74,175.34,175.52,19021.0,173.8725,174.2593,173.8626,174.0411,19021.0
2025-03-13 11:05:00,175.45,175.65,174.89,174.97,15773.0,173.9717,174.17,173.4164,173.4957,15773.0
2025-03-13 11:10:00,175.05,175.09,174.77,174.93,16785.0,173.5751,173.6147,173.2974,173.4561,16785.0
2025-03-13 11:15:00,174.99,175.08,174.8,174.9,17749.0,173.5156,173.6048,173.3272,173.4263,17749.0
2025-03-13 11:20:00,174.9,174.9,174.57,174.61,20877.0,173.4263,173.4263,173.0991,173.1388,20877.0
2025-03-13 11:25:00,174.65,174.77,174.19,174.45,52768.0,173.1784,173.2974,172.7223,172.9801,52768.0
2025-03-13 11:30:00,174.45,174.61,174.11,174.44,37908.0,172.9801,173.1388,172.643,172.9702,37908.0
2025-03-13 11:35:00,174.35,174.35,173.51,173.56,33565.0,172.881,172.881,172.048,172.0976,33565.0
2025-03-13 11:40:00,173.62,174.03,173.35,173.75,42308.0,172.1571,172.5637,171.8894,172.286,42308.0
2025-03-13 11:45:00,173.68,173.88,173.42,173.62,23622.0,172.2166,172.4149,171.9588,172.1571,23622.0
2025-03-13 11:50:00,173.61,173.75,173.4,173.48,58714.0,172.1472,172.286,171.939,172.0183,58714.0
2025-03-13 11:55:00,173.52,173.76,173.38,173.7,27934.0,172.058,172.2959,171.9191,172.2364,27934.0
2025-03-13 12:00:00,173.66,174.14,173.64,174.04,14782.0,172.1968,172.6727,172.177,172.5736,14782.0
2025-03-13 12:05:00,174.06,174.34,173.83,174.28,15324.0,172.5934,172.8711,172.3654,172.8116,15324.0
2025-03-13 12:10:00,174.22,174.24,173.88,173.95,15255.0,172.7521,172.7719,172.4149,172.4843,15255.0
2025-03-13 12:15:00,173.88,174.07,173.65,174.05,15707.0,172.4149,172.6033,172.1869,172.5835,15707.0
2025-03-13 12:20:00,174.01,174.17,173.75,173.75,27275.0,172.5438,172.7025,172.286,172.286,27275.0
2025-03-13 12:25:00,173.81,174.01,173.63,173.98,24103.0,172.3455,172.5438,172.167,172.5141,24103.0
2025-03-13 12:30:00,173.92,174.29,173.73,174.19,23796.0,172.4546,172.8215,172.2662,172.7223,23796.0
2025-03-13 12:35:00,174.17,174.74,174.03,174.64,27592.0,172.7025,173.2677,172.5637,173.1685,27592.0
2025-03-13 12:40:00,174.64,174.8,174.07,174.1,18679.0,173.1685,173.3272,172.6033,172.6331,18679.0
2025-03-13 12:45:00,174.14,174.3,173.53,173.75,35899.0,172.6727,172.8314,172.0679,172.286,35899.0
2025-03-13 12:50:00,173.7,174.05,173.63,173.7,17945.0,172.2364,172.5835,172.167,172.2364,17945.0
2025-03-13 12:55:00,173.75,173.81,173.51,173.79,18953.0,172.286,172.3455,172.048,172.3257,18953.0
2025-03-13 13:00:00,173.83,174.11,173.74,174.1,17085.0,172.3654,172.643,172.2761,172.6331,17085.0
2025-03-13 13:05:00,174.21,174.21,173.87,173.88,17280.0,172.7422,172.7422,172.405,172.4149,17280.0
2025-03-13 13:10:00,173.89,173.89,173.48,173.49,16546.0,172.4248,172.4248,172.0183,172.0282,16546.0
2025-03-13 13:15:00,173.47,173.48,172.94,173.03,40007.0,172.0084,172.0183,171.4829,171.5721,40007.0
2025-03-13 13:20:00,173.03,173.21,172.84,172.92,18618.0,171.5721,171.7506,171.3837,171.463,18618.0
2025-03-13 13:25:00,172.95,172.98,172.74,172.78,14336.0,171.4928,171.5225,171.2845,171.3242,14336.0
2025-03-13 13:30:00,172.74,172.79,172.52,172.57,43253.0,171.2845,171.3341,171.0664,171.116,43253.0
2025-03-13 13:35:00,172.56,172.6,172.09,172.09,41318.0,171.1061,171.1457,170.64,170.64,41318.0
2025-03-13 13:40:00,172.13,172.4,172.12,172.23,51864.0,170.6797,170.9474,170.6698,170.7788,51864.0
2025-03-13 13:45:00,172.31,172.36,172.18,172.25,20527.0,170.8582,170.9077,170.7293,170.7987,20527.0
2025-03-13 13:50:00,172.3,172.94,172.24,172.81,19263.0,170.8482,171.4829,170.7887,171.3539,19263.0
2025-03-13 13:55:00,172.74,172.84,172.48,172.68,24978.0,171.2845,171.3837,171.0267,171.225,24978.0
2025-03-13 14:00:00,172.63,173.31,172.62,173.18,20545.0,171.1755,171.8497,171.1655,171.7208,20545.0
2025-03-13 14:05:00,173.18,173.67,173.08,173.52,31248.0,171.7208,172.2067,171.6217,172.058,31248.0
2025-03-13 14:10:00,173.49,174.24,173.48,174.18,17077.0,172.0282,172.7719,172.0183,172.7124,17077.0
2025-03-13 14:15:00,174.18,174.32,174.02,174.32,35655.0,172.7124,172.8512,172.5538,172.8512,35655.0
2025-03-13 14:20:00,174.22,174.57,174.18,174.47,37070.0,172.7521,173.0991,172.7124,173.0,37070.0
2025-03-13 14:25:00,174.47,174.72,174.27,174.51,39740.0,173.0,173.2479,172.8016,173.0396,39740.0
2025-03-13 14:30:00,174.57,174.84,174.3,174.58,25212.0,173.0991,173.3668,172.8314,173.109,25212.0
2025-03-13 14:35:00,174.62,174.9,174.61,174.79,18792.0,173.1487,173.4263,173.1388,173.3173,18792.0
2025-03-13 14:40:00,174.77,174.89,174.63,174.74,26656.0,173.2974,173.4164,173.1586,173.2677,26656.0
2025-03-13 14:45:00,174.74,174.83,174.65,174.78,23088.0,173.2677,173.3569,173.1784,173.3073,23088.0
2025-03-13 14:50:00,174.81,174.87,174.41,174.71,24890.0,173.3371,173.3966,172.9405,173.2379,24890.0
2025-03-13 14:55:00,174.77,174.81,174.45,174.69,23358.0,173.2974,173.3371,172.9801,173.2181,23358.0
2025-03-13 15:00:00,174.65,174.92,174.52,174.52,29109.0,173.1784,173.4462,173.0495,173.0495,29109.0
2025-03-13 15:05:00,174.52,174.61,174.24,174.29,18979.0,173.0495,173.1388,172.7719,172.8215,18979.0
2025-03-13 15:10:00,174.28,174.63,174.23,174.52,26891.0,172.8116,173.1586,172.762,173.0495,26891.0
2025-03-13 15:15:00,174.55,174.59,174.37,174.5,23257.0,173.0793,173.1189,172.9008,173.0297,23257.0
2025-03-13 15:20:00,174.44,174.47,174.25,174.29,22415.0,172.9702,173.0,172.7818,172.8215,22415.0
2025-03-13 15:25:00,174.31,174.31,173.75,173.83,26809.0,172.8413,172.8413,172.286,172.3654,26809.0
2025-03-13 15:30:00,173.88,173.93,173.68,173.91,16495.0,172.4149,172.4645,172.2166,172.4447,16495.0
2025-03-13 15:35:00,173.91,173.91,173.31,173.32,30362.0,172.4447,172.4447,171.8497,171.8596,30362.0
2025-03-13 15:40:00,173.34,173.67,173.34,173.52,28130.0,171.8795,172.2067,171.8795,172.058,28130.0
2025-03-13 15:45:00,173.51,173.59,173.31,173.38,36590.0,172.048,172.1274,171.8497,171.9191,36590.0
2025-03-13 15:50:00,173.28,173.32,172.75,173.2,93179.0,171.82,171.8596,171.2945,171.7407,93179.0
2025-03-13 15:55:00,173.2,173.71,173.2,173.59,242846.0,171.7407,172.2464,171.7407,172.1274,242846.0
2025-03-14 09:30:00,175.59,176.64,175.38,176.12,71795.0,174.1105,175.1517,173.9023,174.6361,71795.0
2025-03-14 09:35:00,176.07,176.17,175.68,176.02,56795.0,174.5865,174.6856,174.1998,174.5369,56795.0
2025-03-14 09:40:00,176.11,176.74,176.08,176.5,21598.0,174.6261,175.2508,174.5964,175.0129,21598.0
2025-03-14 09:45:00,176.55,176.78,176.36,176.36,30462.0,175.0624,175.2905,174.874,174.874,30462.0
2025-03-14 09:50:00,176.49,176.85,176.44,176.75,19939.0,175.0029,175.3599,174.9534,175.2607,19939.0
2025-03-14 09:55:00,176.73,176.73,176.06,176.06,21613.0,175.2409,175.2409,174.5766,174.5766,21613.0
2025-03-14 10:00:00,176.05,176.33,175.19,176.21,28457.0,174.5666,174.8443,173.7139,174.7253,28457.0
2025-03-14 10:05:00,176.24,176.52,175.78,175.78,24105.0,174.755,175.0327,174.2989,174.2989,24105.0
2025-03-14 10:10:00,175.79,175.9,175.31,175.46,18031.0,174.3088,174.4179,173.8329,173.9816,18031.0
2025-03-14 10:15:00,175.54,175.67,175.33,175.39,18758.0,174.0609,174.1898,173.8527,173.9122,18758.0
2025-03-14 10:20:00,175.34,175.7,175.07,175.62,15618.0,173.8626,174.2196,173.5949,174.1403,15618.0
2025-03-14 10:25:00,175.83,175.83,175.31,175.41,24283.0,174.3485,174.3485,173.8329,173.932,24283.0
2025-03-14 10:30:00,175.39,175.82,175.33,175.48,17520.0,173.9122,174.3386,173.8527,174.0014,17520.0
2025-03-14 10:35:00,175.57,175.78,175.24,175.77,7158.0,174.0907,174.2989,173.7635,174.289,7158.0
2025-03-14 10:40:00,175.76,175.83,175.27,175.53,14057.0,174.2791,174.3485,173.7932,174.051,14057.0
2025-03-14 10:45:00,175.52,175.53,175.34,175.46,9502.0,174.0411,174.051,173.8626,173.9816,9502.0
2025-03-14 10:50:00,175.41,175.6,175.34,175.55,6996.0,173.932,174.1204,173.8626,174.0709,6996.0
2025-03-14 10:55:00,175.59,176.2,175.5,176.18,11331.0,174.1105,174.7154,174.0213,174.6956,11331.0
2025-03-14 11:00:00,176.22,176.48,176.13,176.13,11026.0,174.7352,174.993,174.646,174.646,11026.0
2025-03-14 11:05:00,176.13,176.51,176.1,176.18,19998.0,174.646,175.0228,174.6162,174.6956,19998.0
2025-03-14 11:10:00,176.18,176.35,175.72,175.96,14974.0,174.6956,174.8641,174.2394,174.4774,14974.0
2025-03-14 11:15:00,175.98,176.24,175.96,176.18,5259.0,174.4972,174.755,174.4774,174.6956,5259.0
2025-03-14 11:20:00,176.19,176.41,176.1,176.22,24808.0,174.7055,174.9236,174.6162,174.7352,24808.0
2025-03-14 11:25:00,176.18,176.33,176.05,176.31,17886.0,174.6956,174.8443,174.5666,174.8245,17886.0
2025-03-14 11:30:00,176.38,176.85,176.38,176.8,12859.0,174.8939,175.3599,174.8939,175.3103,12859.0
2025-03-14 11:35:00,176.86,176.86,176.35,176.53,18100.0,175.3698,175.3698,174.8641,175.0426,18100.0
2025-03-14 11:40:00,176.53,176.63,176.36,176.61,19937.0,175.0426,175.1418,174.874,175.1219,19937.0
2025-03-14 11:45:00,176.63,176.68,176.21,176.26,22702.0,175.1418,175.1913,174.7253,174.7749,22702.0
2025-03-14 11:50:00,176.21,176.56,176.15,176.5,14052.0,174.7253,175.0723,174.6658,175.0129,14052.0
2025-03-14 11:55:00,176.5,176.5,176.19,176.33,13578.0,175.0129,175.0129,174.7055,174.8443,13578.0
2025-03-14 12:00:00,176.4,176.4,176.23,176.23,14478.0,174.9137,174.9137,174.7451,174.7451,14478.0
2025-03-14 12:05:00,176.23,176.3,176.07,176.08,15697.0,174.7451,174.8145,174.5865,174.5964,15697.0
2025-03-14 12:10:00,176.03,176.08,175.83,175.9,12405.0,174.5468,174.5964,174.3485,174.4179,12405.0
2025-03-14 12:15:00,175.87,175.99,175.74,175.78,16174.0,174.3882,174.5072,174.2593,174.2989,16174.0
2025-03-14 12:20:00,175.8,176.18,175.73,176.07,16766.0,174.3188,174.6956,174.2493,174.5865,16766.0
2025-03-14 12:25:00,176.13,176.16,175.81,175.85,15719.0,174.646,174.6757,174.3287,174.3683,15719.0
2025-03-14 12:30:00,175.81,176.14,175.81,176.14,23508.0,174.3287,174.6559,174.3287,174.6559,23508.0
2025-03-14 12:35:00,176.17,176.59,176.15,176.16,28759.0,174.6856,175.1021,174.6658,174.6757,28759.0
2025-03-14 12:40:00,176.15,176.46,176.14,176.42,16603.0,174.6658,174.9732,174.6559,174.9335,16603.0
2025-03-14 12:45:00,176.41,176.55,176.25,176.47,26455.0,174.9236,175.0624,174.765,174.9831,26455.0
2025-03-14 12:50:00,176.55,176.74,176.48,176.55,30998.0,175.0624,175.2508,174.993,175.0624,30998.0
2025-03-14 12:55:00,176.6,176.6,176.4,176.51,21626.0,175.112,175.112,174.9137,175.0228,21626.0
2025-03-14 13:00:00,176.51,176.75,176.07,176.43,29247.0,175.0228,175.2607,174.5865,174.9434,29247.0
2025-03-14 13:05:00,176.52,176.64,176.42,176.55,24650.0,175.0327,175.1517,174.9335,175.0624,24650.0
2025-03-14 13:10:00,176.56,176.56,176.3,176.37,14653.0,175.0723,175.0723,174.8145,174.884,14653.0
2025-03-14 13:15:00,176.37,176.63,176.37,176.48,20526.0,174.884,175.1418,174.884,174.993,20526.0
2025-03-14 13:20:00,176.45,176.53,176.09,176.22,18141.0,174.9633,175.0426,174.6063,174.7352,18141.0
2025-03-14 13:25:00,176.22,176.3,176.05,176.24,14809.0,174.7352,174.8145,174.5666,174.755,14809.0
2025-03-14 13:30:00,176.2,176.38,176.12,176.19,8108.0,174.7154,174.8939,174.6361,174.7055,8108.0
2025-03-14 13:35:00,176.19,176.33,176.06,176.22,15230.0,174.7055,174.8443,174.5766,174.7352,15230.0
2025-03-14 13:40:00,176.16,176.22,175.88,175.92,11399.0,174.6757,174.7352,174.3981,174.4377,11399.0
2025-03-14 13:45:00,175.92,176.13,175.9,175.97,12576.0,174.4377,174.646,174.4179,174.4873,12576.0
2025-03-14 13:50:00,176.04,176.15,175.92,176.05,13340.0,174.5567,174.6658,174.4377,174.5666,13340.0
2025-03-14 13:55:00,176.05,176.05,175.67,175.69,12298.0,174.5666,174.5666,174.1898,174.2097,12298.0
2025-03-14 14:00:00,175.69,175.94,175.6,175.93,14001.0,174.2097,174.4576,174.1204,174.4477,14001.0
2025-03-14 14:05:00,175.94,175.99,175.8,175.85,14548.0,174.4576,174.5072,174.3188,174.3683,14548.0
2025-03-14 14:10:00,175.85,175.98,175.77,175.78,20992.0,174.3683,174.4972,174.289,174.2989,20992.0
2025-03-14 14:15:00,175.78,175.91,175.69,175.82,20507.0,174.2989,174.4278,174.2097,174.3386,20507.0
2025-03-14 14:20:00,175.77,175.97,175.77,175.8,14899.0,174.289,174.4873,174.289,174.3188,14899.0
2025-03-14 14:25:00,175.8,175.96,175.77,175.83,29004.0,174.3188,174.4774,174.289,174.3485,29004.0
2025-03-14 14:30:00,175.81,176.13,175.81,175.97,19837.0,174.3287,174.646,174.3287,174.4873,19837.0
2025-03-14 14:35:00,175.94,176.17,175.82,176.17,17971.0,174.4576,174.6856,174.3386,174.6856,17971.0
2025-03-14 14:40:00,176.18,176.21,175.9,176.01,24137.0,174.6956,174.7253,174.4179,174.527,24137.0
2025-03-14 14:45:00,176.06,176.37,176.02,176.05,27109.0,174.5766,174.884,174.5369,174.5666,27109.0
2025-03-14 14:50:00,176.08,176.1,175.84,175.84,21514.0,174.5964,174.6162,174.3584,174.3584,21514.0
2025-03-14 14:55:00,175.83,176.0,175.64,175.96,15751.0,174.3485,174.5171,174.1601,174.4774,15751.0
2025-03-14 15:00:00,175.96,176.17,175.9,176.16,14769.0,174.4774,174.6856,174.4179,174.6757,14769.0
2025-03-14 15:05:00,176.18,176.49,176.11,176.25,134044.0,174.6956,175.0029,174.6261,174.765,134044.0
2025-03-14 15:10:00,176.27,176.58,176.16,176.55,12319.0,174.7848,175.0922,174.6757,175.0624,12319.0
2025-03-14 15:15:00,176.55,176.57,176.26,176.49,26700.0,175.0624,175.0823,174.7749,175.0029,26700.0
2025-03-14 15:20:00,176.45,176.49,176.29,176.42,21287.0,174.9633,175.0029,174.8046,174.9335,21287.0
2025-03-14 15:25:00,176.43,176.51,176.26,176.29,25128.0,174.9434,175.0228,174.7749,174.8046,25128.0
2025-03-14 15:30:00,176.32,176.4,176.07,176.14,24210.0,174.8344,174.9137,174.5865,174.6559,24210.0
2025-03-14 15:35:00,176.14,176.16,175.92,175.95,27626.0,174.6559,174.6757,174.4377,174.4675,27626.0
2025-03-14 15:40:00,175.95,175.97,175.75,175.77,27687.0,174.4675,174.4873,174.2692,174.289,27687.0
2025-03-14 15:45:00,175.75,175.85,175.68,175.78,28444.0,174.2692,174.3683,174.1998,174.2989,28444.0
2025-03-14 15:50:00,175.78,176.69,175.46,176.45,96251.0,174.2989,175.2013,173.9816,174.9633,96251.0
2025-03-14 15:55:00,176.49,176.75,176.31,176.32,361945.0,175.0029,175.2607,174.8245,174.8344,361945.0
2025-03-17 09:30:00,176.1,177.87,175.97,177.8,106246.0,174.6162,176.3713,174.4873,176.3019,106246.0
2025-03-17 09:35:00,177.8,177.96,176.56,176.66,37066.0,176.3019,176.4606,175.0723,175.1715,37066.0
2025-03-17 09:40:00,176.58,177.22,176.42,177.09,35169.0,175.0922,175.7268,174.9335,175.5979,35169.0
2025-03-17 09:45:00,177.09,177.65,177.03,177.43,42228.0,175.5979,176.1532,175.5384,175.935,42228.0
2025-03-17 09:50:00,177.33,177.42,176.93,177.27,42993.0,175.8359,175.9251,175.4392,175.7764,42993.0
2025-03-17 09:55:00,177.27,177.44,176.87,177.0,20554.0,175.7764,175.9449,175.3797,175.5086,20554.0
2025-03-17 10:00:00,176.91,177.24,176.61,176.86,33139.0,175.4194,175.7466,175.1219,175.3698,33139.0
2025-03-17 10:05:00,176.96,177.13,176.71,176.91,32138.0,175.469,175.6375,175.2211,175.4194,32138.0
2025-03-17 10:10:00,176.9,177.06,176.71,176.99,17854.0,175.4095,175.5681,175.2211,175.4987,17854.0
2025-03-17 10:15:00,176.99,177.27,176.99,177.18,49030.0,175.4987,175.7764,175.4987,175.6871,49030.0
2025-03-17 10:20:00,177.17,177.25,176.87,177.02,46765.0,175.6772,175.7565,175.3797,175.5285,46765.0
2025-03-17 10:25:00,177.03,177.08,176.65,176.69,13335.0,175.5384,175.588,175.1616,175.2013,13335.0
2025-03-17 10:30:00,176.66,176.82,176.45,176.81,19037.0,175.1715,175.3302,174.9633,175.3202,19037.0
2025-03-17 10:35:00,176.8,177.05,176.67,176.98,17658.0,175.3103,175.5582,175.1814,175.4888,17658.0
2025-03-17 10:40:00,177.02,177.11,176.83,177.04,23209.0,175.5285,175.6177,175.3401,175.5483,23209.0
2025-03-17 10:45:00,177.02,177.21,176.89,177.14,28687.0,175.5285,175.7169,175.3996,175.6475,28687.0
2025-03-17 10:50:00,177.17,177.22,176.91,177.01,22998.0,175.6772,175.7268,175.4194,175.5186,22998.0
2025-03-17 10:55:00,176.92,177.0,176.62,176.68,12796.0,175.4293,175.5086,175.1318,175.1913,12796.0
2025-03-17 11:00:00,176.71,176.92,176.61,176.69,11269.0,175.2211,175.4293,175.1219,175.2013,11269.0
2025-03-17 11:05:00,176.76,177.03,176.63,177.03,10042.0,175.2707,175.5384,175.1418,175.5384,10042.0
2025-03-17 11:10:00,176.99,177.07,176.82,176.82,9656.0,175.4987,175.5781,175.3302,175.3302,9656.0
2025-03-17 11:15:00,176.89,177.1,176.72,177.1,12269.0,175.3996,175.6078,175.231,175.6078,12269.0
2025-03-17 11:20:00,177.14,177.15,176.96,176.96,14428.0,175.6475,175.6574,175.469,175.469,14428.0
2025-03-17 11:25:00,176.95,177.01,176.73,176.73,17936.0,175.4591,175.5186,175.2409,175.2409,17936.0
2025-03-17 11:30:00,176.7,176.85,176.35,176.48,11446.0,175.2112,175.3599,174.8641,174.993,11446.0
2025-03-17 11:35:00,176.49,176.62,176.47,176.53,8373.0,175.0029,175.1318,174.9831,175.0426,8373.0
2025-03-17 11:40:00,176.51,176.75,176.5,176.72,9447.0,175.0228,175.2607,175.0129,175.231,9447.0
2025-03-17 11:45:00,176.73,176.93,176.73,176.89,8057.0,175.2409,175.4392,175.2409,175.3996,8057.0
2025-03-17 11:50:00,176.89,176.96,176.8,176.86,10062.0,175.3996,175.469,175.3103,175.3698,10062.0
2025-03-17 11:55:00,176.9,176.96,176.68,176.7,14571.0,175.4095,175.469,175.1913,175.2112,14571.0
2025-03-17 12:00:00,176.7,176.79,176.55,176.78,8779.0,175.2112,175.3004,175.0624,175.2905,8779.0
2025-03-17 12:05:00,176.79,177.12,176.78,177.03,25313.0,175.3004,175.6276,175.2905,175.5384,25313.0
2025-03-17 12:10:00,176.97,177.03,176.91,176.91,16490.0,175.4789,175.5384,175.4194,175.4194,16490.0
2025-03-17 12:15:00,176.91,176.95,176.71,176.84,12324.0,175.4194,175.4591,175.2211,175.35,12324.0
2025-03-17 12:20:00,176.86,176.86,176.6,176.7,10843.0,175.3698,175.3698,175.112,175.2112,10843.0
2025-03-17 12:25:00,176.71,176.83,176.61,176.75,6807.0,175.2211,175.3401,175.1219,175.2607,6807.0
2025-03-17 12:30:00,176.77,176.87,176.66,176.83,11056.0,175.2806,175.3797,175.1715,175.3401,11056.0
2025-03-17 12:35:00,176.83,177.07,176.76,176.78,14191.0,175.3401,175.5781,175.2707,175.2905,14191.0
2025-03-17 12:40:00,176.73,176.76,176.63,176.66,8303.0,175.2409,175.2707,175.1418,175.1715,8303.0
2025-03-17 12:45:00,176.69,176.83,176.56,176.83,14904.0,175.2013,175.3401,175.0723,175.3401,14904.0
2025-03-17 12:50:00,176.85,177.05,176.77,176.98,17629.0,175.3599,175.5582,175.2806,175.4888,17629.0
2025-03-17 12:55:00,176.98,177.3,176.98,177.11,49347.0,175.4888,175.8061,175.4888,175.6177,49347.0
2025-03-17 13:00:00,177.11,177.16,176.91,177.0,8803.0,175.6177,175.6673,175.4194,175.5086,8803.0
2025-03-17 13:05:00,177.03,177.46,176.99,177.41,16515.0,175.5384,175.9648,175.4987,175.9152,16515.0
2025-03-17 13:10:00,177.47,177.69,177.4,177.66,20463.0,175.9747,176.1928,175.9053,176.1631,20463.0
2025-03-17 13:15:00,177.66,177.66,177.46,177.55,11761.0,176.1631,176.1631,175.9648,176.054,11761.0
2025-03-17 13:20:00,177.55,177.78,177.48,177.78,12254.0,176.054,176.2821,175.9846,176.2821,12254.0
2025-03-17 13:25:00,177.77,178.03,177.75,177.91,23648.0,176.2722,176.53,176.2523,176.411,23648.0
2025-03-17 13:30:00,177.87,178.12,177.82,178.1,9750.0,176.3713,176.6192,176.3217,176.5994,9750.0
2025-03-17 13:35:00,178.14,178.86,178.1,178.83,83824.0,176.639,177.353,176.5994,177.3232,83824.0
2025-03-17 13:40:00,178.8,178.91,178.64,178.73,36462.0,177.2935,177.4025,177.1348,177.2241,36462.0
2025-03-17 13:45:00,178.73,178.85,178.6,178.84,9713.0,177.2241,177.3431,177.0952,177.3331,9713.0
2025-03-17 13:50:00,178.94,179.56,178.91,179.41,17532.0,177.4323,178.0471,177.4025,177.8983,17532.0
2025-03-17 13:55:00,179.4,179.71,179.2,179.2,22939.0,177.8884,178.1958,177.6901,177.6901,22939.0
2025-03-17 14:00:00,179.2,179.56,179.13,179.13,26454.0,177.6901,178.0471,177.6207,177.6207,26454.0
2025-03-17 14:05:00,179.11,179.56,179.09,179.54,8752.0,177.6009,178.0471,177.581,178.0272,8752.0
2025-03-17 14:10:00,179.52,179.91,179.37,179.81,15802.0,178.0074,178.3941,177.8587,178.295,15802.0
2025-03-17 14:15:00,179.9,180.07,179.67,179.9,16275.0,178.3842,178.5528,178.1561,178.3842,16275.0
2025-03-17 14:20:00,179.97,180.28,179.94,180.18,42732.0,178.4536,178.761,178.4239,178.6618,42732.0
2025-03-17 14:25:00,180.17,180.37,180.13,180.2,32971.0,178.6519,178.8502,178.6123,178.6817,32971.0
2025-03-17 14:30:00,180.19,180.76,180.02,180.6,29238.0,178.6718,179.237,178.5032,179.0783,29238.0
2025-03-17 14:35:00,180.59,180.82,180.49,180.75,18546.0,179.0684,179.2965,178.9692,179.227,18546.0
2025-03-17 14:40:00,180.75,180.86,180.42,180.77,28920.0,179.227,179.3361,178.8998,179.2469,28920.0
2025-03-17 14:45:00,180.77,181.05,180.73,181.02,17918.0,179.2469,179.5245,179.2072,179.4948,17918.0
2025-03-17 14:50:00,180.99,181.29,180.99,181.12,21907.0,179.465,179.7625,179.465,179.5939,21907.0
2025-03-17 14:55:00,181.11,181.14,180.79,180.84,30108.0,179.584,179.6138,179.2667,179.3163,30108.0
2025-03-17 15:00:00,180.84,180.89,180.18,180.28,66528.0,179.3163,179.3659,178.6618,178.761,66528.0
2025-03-17 15:05:00,180.3,180.71,180.23,180.46,74253.0,178.7808,179.1874,178.7114,178.9395,74253.0
2025-03-17 15:10:00,180.42,180.57,180.33,180.48,28170.0,178.8998,179.0486,178.8106,178.9593,28170.0
2025-03-17 15:15:00,180.53,180.64,180.33,180.64,30490.0,179.0089,179.118,178.8106,179.118,30490.0
2025-03-17 15:20:00,180.57,180.72,180.52,180.52,39059.0,179.0486,179.1973,178.999,178.999,39059.0
2025-03-17 15:25:00,180.52,180.58,180.38,180.52,31048.0,178.999,179.0585,178.8602,178.999,31048.0
2025-03-17 15:30:00,180.46,180.74,180.38,180.46,41992.0,178.9395,179.2171,178.8602,178.9395,41992.0
2025-03-17 15:35:00,180.41,180.66,180.38,180.53,59701.0,178.8899,179.1378,178.8602,179.0089,59701.0
2025-03-17 15:40:00,180.56,180.67,180.44,180.57,35129.0,179.0386,179.1477,178.9197,179.0486,35129.0
2025-03-17 15:45:00,180.6,180.6,180.37,180.47,39185.0,179.0783,179.0783,178.8502,178.9494,39185.0
2025-03-17 15:50:00,180.43,180.68,180.24,180.41,81049.0,178.9097,179.1576,178.7213,178.8899,81049.0
2025-03-17 15:55:00,180.38,180.64,179.91,179.99,277865.0,178.8602,179.118,178.3941,178.4734,277865.0
2025-03-18 09:30:00,179.7,179.7,178.53,178.84,74656.0,178.1859,178.1859,177.0258,177.3331,74656.0
2025-03-18 09:35:00,178.52,178.8,178.26,178.8,24819.0,177.0158,177.2935,176.758,177.2935,24819.0
2025-03-18 09:40:00,178.8,179.5,178.69,179.16,42673.0,177.2935,177.9876,177.1844,177.6504,42673.0
2025-03-18 09:45:00,179.06,179.1,178.3,178.53,29038.0,177.5513,177.5909,176.7977,177.0258,29038.0
2025-03-18 09:50:00,178.48,178.48,177.76,178.08,35590.0,176.9762,176.9762,176.2622,176.5795,35590.0
2025-03-18 09:55:00,178.15,178.3,177.7,177.7,37394.0,176.649,176.7977,176.2027,176.2027,37394.0
2025-03-18 10:00:00,177.75,178.9,177.61,178.9,33327.0,176.2523,177.3926,176.1135,177.3926,33327.0
2025-03-18 10:05:00,178.87,179.13,178.71,179.11,24821.0,177.3629,177.6207,177.2042,177.6009,24821.0
2025-03-18 10:10:00,179.17,179.3,178.71,178.83,25765.0,177.6604,177.7893,177.2042,177.3232,25765.0
2025-03-18 10:15:00,178.89,179.0,178.72,178.94,12864.0,177.3827,177.4918,177.2142,177.4323,12864.0
2025-03-18 10:20:00,178.94,179.39,178.84,179.36,22558.0,177.4323,177.8785,177.3331,177.8488,22558.0
2025-03-18 10:25:00,179.37,179.68,179.32,179.59,24047.0,177.8587,178.1661,177.8091,178.0768,24047.0
2025-03-18 10:30:00,179.55,179.76,179.39,179.65,22873.0,178.0372,178.2454,177.8785,178.1363,22873.0
2025-03-18 10:35:00,179.6,179.7,179.45,179.68,14928.0,178.0867,178.1859,177.938,178.1661,14928.0
2025-03-18 10:40:00,179.55,179.75,179.26,179.39,33808.0,178.0372,178.2355,177.7496,177.8785,33808.0
2025-03-18 10:45:00,179.3,179.43,178.98,179.07,32133.0,177.7893,177.9182,177.472,177.5612,32133.0
2025-03-18 10:50:00,179.04,179.26,179.03,179.13,23491.0,177.5315,177.7496,177.5215,177.6207,23491.0
2025-03-18 10:55:00,179.18,179.31,178.84,179.29,30370.0,177.6703,177.7992,177.3331,177.7793,30370.0
2025-03-18 11:00:00,179.29,179.3,178.38,178.62,25542.0,177.7793,177.7893,176.877,177.115,25542.0
2025-03-18 11:05:00,178.62,178.66,178.4,178.4,11126.0,177.115,177.1547,176.8968,176.8968,11126.0
2025-03-18 11:10:00,178.34,178.53,178.2,178.45,8827.0,176.8374,177.0258,176.6985,176.9464,8827.0
2025-03-18 11:15:00,178.4,178.6,178.33,178.33,9886.0,176.8968,177.0952,176.8274,176.8274,9886.0
2025-03-18 11:20:00,178.38,178.38,178.01,178.19,7099.0,176.877,176.877,176.5101,176.6886,7099.0
2025-03-18 11:25:00,178.23,178.33,178.1,178.14,16040.0,176.7283,176.8274,176.5994,176.639,16040.0
2025-03-18 11:30:00,178.14,178.34,178.05,178.29,23530.0,176.639,176.8374,176.5498,176.7878,23530.0
2025-03-18 11:35:00,178.22,178.32,178.0,178.18,16595.0,176.7184,176.8175,176.5002,176.6787,16595.0
2025-03-18 11:40:00,178.18,178.25,177.84,178.12,5089.0,176.6787,176.7481,176.3416,176.6192,5089.0
2025-03-18 11:45:00,178.16,178.24,177.91,178.06,9815.0,176.6589,176.7382,176.411,176.5597,9815.0
2025-03-18 11:50:00,178.06,178.08,177.94,178.06,15431.0,176.5597,176.5795,176.4407,176.5597,15431.0
2025-03-18 11:55:00,178.05,178.18,177.96,178.06,20781.0,176.5498,176.6787,176.4606,176.5597,20781.0
2025-03-18 12:00:00,178.06,178.38,178.03,178.37,16024.0,176.5597,176.877,176.53,176.8671,16024.0
2025-03-18 12:05:00,178.34,178.56,178.16,178.24,21701.0,176.8374,177.0555,176.6589,176.7382,21701.0
2025-03-18 12:10:00,178.24,178.55,178.21,178.46,11104.0,176.7382,177.0456,176.7084,176.9563,11104.0
2025-03-18 12:15:00,178.47,178.58,178.27,178.29,17051.0,176.9663,177.0753,176.7679,176.7878,17051.0
2025-03-18 12:20:00,178.33,178.49,178.29,178.48,9913.0,176.8274,176.9861,176.7878,176.9762,9913.0
2025-03-18 12:25:00,178.46,178.62,178.39,178.62,18569.0,176.9563,177.115,176.8869,177.115,18569.0
2025-03-18 12:30:00,178.59,178.74,178.52,178.62,14337.0,177.0852,177.234,177.0158,177.115,14337.0
2025-03-18 12:35:00,178.67,179.02,178.62,178.82,21518.0,177.1646,177.5116,177.115,177.3133,21518.0
2025-03-18 12:40:00,178.83,178.96,178.39,178.39,45891.0,177.3232,177.4521,176.8869,176.8869,45891.0
2025-03-18 12:45:00,178.44,178.75,178.41,178.72,22162.0,176.9365,177.2439,176.9068,177.2142,22162.0
2025-03-18 12:50:00,178.7,178.78,178.62,178.78,25068.0,177.1943,177.2736,177.115,177.2736,25068.0
2025-03-18 12:55:00,178.79,179.3,178.59,179.27,17284.0,177.2836,177.7893,177.0852,177.7595,17284.0
2025-03-18 13:00:00,179.19,179.48,179.11,179.37,17116.0,177.6802,177.9677,177.6009,177.8587,17116.0
2025-03-18 13:05:00,179.38,179.38,179.08,179.26,16250.0,177.8686,177.8686,177.5711,177.7496,16250.0
2025-03-18 13:10:00,179.3,179.76,179.18,179.76,13522.0,177.7893,178.2454,177.6703,178.2454,13522.0
2025-03-18 13:15:00,179.69,179.77,178.9,179.03,20961.0,178.176,178.2553,177.3926,177.5215,20961.0
2025-03-18 13:20:00,179.06,179.45,178.95,179.37,13450.0,177.5513,177.938,177.4422,177.8587,13450.0
2025-03-18 13:25:00,179.37,179.46,178.93,179.0,11723.0,177.8587,177.9479,177.4224,177.4918,11723.0
2025-03-18 13:30:00,179.04,179.31,179.0,179.31,14472.0,177.5315,177.7992,177.4918,177.7992,14472.0
2025-03-18 13:35:00,179.39,179.73,179.29,179.65,8422.0,177.8785,178.2156,177.7793,178.1363,8422.0
2025-03-18 13:40:00,179.65,179.65,179.27,179.29,8154.0,178.1363,178.1363,177.7595,177.7793,8154.0
2025-03-18 13:45:00,179.3,179.54,179.3,179.38,8999.0,177.7893,178.0272,177.7893,177.8686,8999.0
2025-03-18 13:50:00,179.38,179.58,179.35,179.46,11023.0,177.8686,178.0669,177.8388,177.9479,11023.0
2025-03-18 13:55:00,179.46,179.49,179.17,179.4,14587.0,177.9479,177.9777,177.6604,177.8884,14587.0
2025-03-18 14:00:00,179.41,179.46,179.0,179.0,10223.0,177.8983,177.9479,177.4918,177.4918,10223.0
2025-03-18 14:05:00,179.01,179.25,178.96,179.08,16909.0,177.5017,177.7397,177.4521,177.5711,16909.0
2025-03-18 14:10:00,179.07,179.07,178.78,178.8,13245.0,177.5612,177.5612,177.2736,177.2935,13245.0
2025-03-18 14:15:00,178.88,179.1,178.8,178.97,27467.0,177.3728,177.5909,177.2935,177.462,27467.0
2025-03-18 14:20:00,178.92,179.19,178.88,179.1,10409.0,177.4125,177.6802,177.3728,177.5909,10409.0
2025-03-18 14:25:00,179.09,179.2,178.83,178.83,21609.0,177.581,177.6901,177.3232,177.3232,21609.0
2025-03-18 14:30:00,178.83,179.22,178.83,179.09,10165.0,177.3232,177.7099,177.3232,177.581,10165.0
2025-03-18 14:35:00,179.03,179.35,179.03,179.22,6603.0,177.5215,177.8388,177.5215,177.7099,6603.0
2025-03-18 14:40:00,179.21,179.21,179.01,179.08,8116.0,177.7,177.7,177.5017,177.5711,8116.0
2025-03-18 14:45:00,179.12,179.66,179.1,179.62,13954.0,177.6108,178.1462,177.5909,178.1066,13954.0
2025-03-18 14:50:00,179.62,179.65,179.42,179.52,20351.0,178.1066,178.1363,177.9083,178.0074,20351.0
2025-03-18 14:55:00,179.54,179.58,179.29,179.37,11298.0,178.0272,178.0669,177.7793,177.8587,11298.0
2025-03-18 15:00:00,179.38,179.48,179.26,179.48,9358.0,177.8686,177.9677,177.7496,177.9677,9358.0
2025-03-18 15:05:00,179.44,179.52,179.08,179.14,18050.0,177.9281,178.0074,177.5711,177.6306,18050.0
2025-03-18 15:10:00,179.12,179.27,178.97,179.09,21688.0,177.6108,177.7595,177.462,177.581,21688.0
2025-03-18 15:15:00,179.09,179.27,178.96,179.23,18717.0,177.581,177.7595,177.4521,177.7199,18717.0
2025-03-18 15:20:00,179.23,179.34,179.1,179.15,19906.0,177.7199,177.8289,177.5909,177.6405,19906.0
2025-03-18 15:25:00,179.19,179.19,178.95,179.01,15762.0,177.6802,177.6802,177.4422,177.5017,15762.0
2025-03-18 15:30:00,179.05,179.24,179.03,179.2,21699.0,177.5414,177.7298,177.5215,177.6901,21699.0
2025-03-18 15:35:00,179.21,179.22,178.9,178.94,20505.0,177.7,177.7099,177.3926,177.4323,20505.0
2025-03-18 15:40:00,178.96,179.36,178.85,179.32,27632.0,177.4521,177.8488,177.3431,177.8091,27632.0
2025-03-18 15:45:00,179.31,179.33,179.07,179.18,30849.0,177.7992,177.819,177.5612,177.6703,30849.0
2025-03-18 15:50:00,179.15,179.58,178.91,179.31,80670.0,177.6405,178.0669,177.4025,177.7992,80670.0
2025-03-18 15:55:00,179.27,179.6,179.22,179.47,249295.0,177.7595,178.0867,177.7099,177.9578,249295.0
2025-03-19 09:30:00,179.53,180.33,179.45,179.69,75569.0,178.0173,178.8106,177.938,178.176,75569.0
2025-03-19 09:35:00,179.86,180.25,179.66,179.75,50335.0,178.3445,178.7313,178.1462,178.2355,50335.0
2025-03-19 09:40:00,179.81,180.08,178.94,179.04,30308.0,178.295,178.5627,177.4323,177.5315,30308.0
2025-03-19 09:45:00,179.04,179.59,178.71,179.51,32415.0,177.5315,178.0768,177.2042,177.9975,32415.0
2025-03-19 09:50:00,179.48,179.6,179.25,179.43,20621.0,177.9677,178.0867,177.7397,177.9182,20621.0
2025-03-19 09:55:00,179.45,180.44,179.42,180.15,89317.0,177.938,178.9197,177.9083,178.6321,89317.0
2025-03-19 10:00:00,180.19,180.19,179.51,179.79,85541.0,178.6718,178.6718,177.9975,178.2751,85541.0
2025-03-19 10:05:00,179.83,180.05,179.49,179.94,42508.0,178.3148,178.5329,177.9777,178.4239,42508.0
2025-03-19 10:10:00,179.94,180.02,179.56,179.87,31216.0,178.4239,178.5032,178.0471,178.3545,31216.0
2025-03-19 10:15:00,179.78,179.88,179.58,179.68,15811.0,178.2652,178.3644,178.0669,178.1661,15811.0
2025-03-19 10:20:00,179.7,179.76,179.59,179.64,9195.0,178.1859,178.2454,178.0768,178.1264,9195.0
2025-03-19 10:25:00,179.65,180.16,179.57,179.93,43477.0,178.1363,178.642,178.057,178.414,43477.0
2025-03-19 10:30:00,180.0,180.05,179.47,179.49,17447.0,178.4834,178.5329,177.9578,177.9777,17447.0
2025-03-19 10:35:00,179.51,179.65,179.45,179.62,12425.0,177.9975,178.1363,177.938,178.1066,12425.0
2025-03-19 10:40:00,179.62,179.66,179.14,179.29,28397.0,178.1066,178.1462,177.6306,177.7793,28397.0
2025-03-19 10:45:00,179.31,179.5,179.26,179.49,13342.0,177.7992,177.9876,177.7496,177.9777,13342.0
2025-03-19 10:50:00,179.54,179.66,179.3,179.33,7082.0,178.0272,178.1462,177.7893,177.819,7082.0
2025-03-19 10:55:00,179.33,179.51,179.27,179.35,11688.0,177.819,177.9975,177.7595,177.8388,11688.0
2025-03-19 11:00:00,179.36,179.71,179.28,179.42,8229.0,177.8488,178.1958,177.7694,177.9083,8229.0
2025-03-19 11:05:00,179.41,179.74,179.34,179.71,7950.0,177.8983,178.2256,177.8289,178.1958,7950.0
2025-03-19 11:10:00,179.71,179.78,179.6,179.6,39604.0,178.1958,178.2652,178.0867,178.0867,39604.0
2025-03-19 11:15:00,179.62,179.62,179.28,179.33,5201.0,178.1066,178.1066,177.7694,177.819,5201.0
2025-03-19 11:20:00,179.3,179.55,179.25,179.32,15032.0,177.7893,178.0372,177.7397,177.8091,15032.0
2025-03-19 11:25:00,179.3,179.71,179.19,179.69,37966.0,177.7893,178.1958,177.6802,178.176,37966.0
2025-03-19 11:30:00,179.69,179.95,179.69,179.83,23089.0,178.176,178.4338,178.176,178.3148,23089.0
2025-03-19 11:35:00,179.79,179.87,179.63,179.84,28790.0,178.2751,178.3545,178.1165,178.3247,28790.0
2025-03-19 11:40:00,179.84,180.26,179.84,180.15,8856.0,178.3247,178.7412,178.3247,178.6321,8856.0
2025-03-19 11:45:00,180.14,180.43,180.09,180.43,11756.0,178.6222,178.9097,178.5726,178.9097,11756.0
2025-03-19 11:50:00,180.5,180.76,180.47,180.66,13626.0,178.9792,179.237,178.9494,179.1378,13626.0
2025-03-19 11:55:00,180.65,180.72,180.53,180.59,16480.0,179.1279,179.1973,179.0089,179.0684,16480.0
2025-03-19 12:00:00,180.61,180.73,180.41,180.58,17471.0,179.0882,179.2072,178.8899,179.0585,17471.0
2025-03-19 12:05:00,180.53,180.84,180.52,180.6,8496.0,179.0089,179.3163,178.999,179.0783,8496.0
2025-03-19 12:10:00,180.6,180.6,180.23,180.25,23792.0,179.0783,179.0783,178.7114,178.7313,23792.0
2025-03-19 12:15:00,180.25,180.35,180.16,180.34,37317.0,178.7313,178.8304,178.642,178.8205,37317.0
2025-03-19 12:20:00,180.34,180.65,180.25,180.65,77492.0,178.8205,179.1279,178.7313,179.1279,77492.0
2025-03-19 12:25:00,180.65,180.74,180.58,180.71,12929.0,179.1279,179.2171,179.0585,179.1874,12929.0
2025-03-19 12:30:00,180.7,180.73,180.47,180.65,10610.0,179.1775,179.2072,178.9494,179.1279,10610.0
2025-03-19 12:35:00,180.62,180.72,180.4,180.4,10743.0,179.0981,179.1973,178.88,178.88,10743.0
2025-03-19 12:40:00,180.39,180.48,180.34,180.48,9889.0,178.8701,178.9593,178.8205,178.9593,9889.0
2025-03-19 12:45:00,180.46,180.53,180.43,180.47,11588.0,178.9395,179.0089,178.9097,178.9494,11588.0
2025-03-19 12:50:00,180.48,180.67,180.4,180.65,12425.0,178.9593,179.1477,178.88,179.1279,12425.0
2025-03-19 12:55:00,180.65,180.65,180.42,180.47,17589.0,179.1279,179.1279,178.8998,178.9494,17589.0
2025-03-19 13:00:00,180.47,180.51,180.29,180.33,16768.0,178.9494,178.9891,178.7709,178.8106,16768.0
2025-03-19 13:05:00,180.37,180.51,180.2,180.5,14125.0,178.8502,178.9891,178.6817,178.9792,14125.0
2025-03-19 13:10:00,180.51,180.52,180.32,180.4,15481.0,178.9891,178.999,178.8007,178.88,15481.0
2025-03-19 13:15:00,180.39,180.49,180.23,180.45,20295.0,178.8701,178.9692,178.7114,178.9296,20295.0
2025-03-19 13:20:00,180.45,180.58,180.39,180.51,15664.0,178.9296,179.0585,178.8701,178.9891,15664.0
2025-03-19 13:25:00,180.55,180.57,180.34,180.34,13544.0,179.0287,179.0486,178.8205,178.8205,13544.0
2025-03-19 13:30:00,180.36,180.49,180.26,180.46,12477.0,178.8403,178.9692,178.7412,178.9395,12477.0
2025-03-19 13:35:00,180.46,180.63,180.45,180.59,11809.0,178.9395,179.1081,178.9296,179.0684,11809.0
2025-03-19 13:40:00,180.59,180.67,180.41,180.41,17319.0,179.0684,179.1477,178.8899,178.8899,17319.0
2025-03-19 13:45:00,180.47,180.51,180.22,180.28,43371.0,178.9494,178.9891,178.7015,178.761,43371.0
2025-03-19 13:50:00,180.3,180.57,180.3,180.41,19200.0,178.7808,179.0486,178.7808,178.8899,19200.0
2025-03-19 13:55:00,180.41,180.41,180.0,180.0,35944.0,178.8899,178.8899,178.4834,178.4834,35944.0
2025-03-19 14:00:00,179.93,180.97,179.8,180.78,70337.0,178.414,179.4452,178.2851,179.2568,70337.0
2025-03-19 14:05:00,180.78,180.79,180.24,180.56,15319.0,179.2568,179.2667,178.7213,179.0386,15319.0
2025-03-19 14:10:00,180.59,180.82,180.53,180.69,10965.0,179.0684,179.2965,179.0089,179.1676,10965.0
2025-03-19 14:15:00,180.74,180.92,180.73,180.78,21146.0,179.2171,179.3956,179.2072,179.2568,21146.0
2025-03-19 14:20:00,180.78,180.78,180.55,180.61,21502.0,179.2568,179.2568,179.0287,179.0882,21502.0
2025-03-19 14:25:00,180.64,180.69,180.34,180.38,20053.0,179.118,179.1676,178.8205,178.8602,20053.0
2025-03-19 14:30:00,180.39,181.38,180.39,181.19,23511.0,178.8701,179.8517,178.8701,179.6633,23511.0
2025-03-19 14:35:00,181.21,181.34,180.95,180.95,19168.0,179.6832,179.8121,179.4254,179.4254,19168.0
2025-03-19 14:40:00,181.0,181.49,180.85,181.35,34011.0,179.4749,179.9608,179.3262,179.822,34011.0
2025-03-19 14:45:00,181.5,181.5,181.12,181.12,23812.0,179.9707,179.9707,179.5939,179.5939,23812.0
2025-03-19 14:50:00,181.16,181.8,181.13,181.67,16560.0,179.6336,180.2682,179.6038,180.1393,16560.0
2025-03-19 14:55:00,181.61,182.15,181.55,181.96,41159.0,180.0798,180.6152,180.0203,180.4269,41159.0
2025-03-19 15:00:00,181.96,182.42,181.92,182.4,35332.0,180.4269,180.883,180.3872,180.8631,35332.0
2025-03-19 15:05:00,182.43,183.4,182.34,183.36,52493.0,180.8929,181.8547,180.8036,181.8151,52493.0
2025-03-19 15:10:00,183.4,183.61,183.01,183.47,64899.0,181.8547,182.0629,181.468,181.9241,64899.0
2025-03-19 15:15:00,183.5,183.66,183.05,183.08,29091.0,181.9539,182.1125,181.5077,181.5374,29091.0
2025-03-19 15:20:00,183.08,183.09,182.27,182.53,29125.0,181.5374,181.5473,180.7342,180.992,29125.0
2025-03-19 15:25:00,182.53,182.62,181.51,181.66,51677.0,180.992,181.0813,179.9806,180.1294,51677.0
2025-03-19 15:30:00,181.6,182.08,181.55,181.73,119133.0,180.0699,180.5458,180.0203,180.1988,119133.0
2025-03-19 15:35:00,181.73,182.05,181.56,181.98,27638.0,180.1988,180.5161,180.0302,180.4467,27638.0
2025-03-19 15:40:00,181.98,182.41,181.93,182.33,23289.0,180.4467,180.8731,180.3971,180.7937,23289.0
2025-03-19 15:45:00,182.31,182.59,182.23,182.45,32173.0,180.7739,181.0515,180.6946,180.9127,32173.0
2025-03-19 15:50:00,182.41,182.45,181.91,182.18,82986.0,180.8731,180.9127,180.3773,180.645,82986.0
2025-03-19 15:55:00,182.17,182.17,181.6,181.68,201265.0,180.6351,180.6351,180.0699,180.1492,201265.0
2025-03-20 09:30:00,179.28,180.36,178.5,180.13,65832.0,177.7694,178.8403,176.996,178.6123,65832.0
2025-03-20 09:35:00,180.03,180.3,179.74,180.2,31575.0,178.5131,178.7808,178.2256,178.6817,31575.0
2025-03-20 09:40:00,180.1,180.13,179.5,179.7,26847.0,178.5825,178.6123,177.9876,178.1859,26847.0
2025-03-20 09:45:00,179.7,180.56,179.69,180.36,23577.0,178.1859,179.0386,178.176,178.8403,23577.0
2025-03-20 09:50:00,180.36,180.9,180.27,180.48,39618.0,178.8403,179.3758,178.7511,178.9593,39618.0
2025-03-20 09:55:00,180.37,180.59,180.15,180.34,20984.0,178.8502,179.0684,178.6321,178.8205,20984.0
2025-03-20 10:00:00,180.38,181.34,180.06,181.14,28867.0,178.8602,179.8121,178.5429,179.6138,28867.0
2025-03-20 10:05:00,181.17,181.17,180.78,180.95,21299.0,179.6435,179.6435,179.2568,179.4254,21299.0
2025-03-20 10:10:00,180.92,180.92,180.54,180.69,22043.0,179.3956,179.3956,179.0188,179.1676,22043.0
2025-03-20 10:15:00,180.74,181.15,180.61,180.95,30716.0,179.2171,179.6237,179.0882,179.4254,30716.0
2025-03-20 10:20:00,180.99,181.26,180.95,181.25,14275.0,179.465,179.7327,179.4254,179.7228,14275.0
2025-03-20 10:25:00,181.22,181.37,180.97,181.31,12551.0,179.6931,179.8418,179.4452,179.7823,12551.0
2025-03-20 10:30:00,181.34,181.34,180.79,180.95,27861.0,179.8121,179.8121,179.2667,179.4254,27861.0
2025-03-20 10:35:00,180.9,181.33,180.85,181.23,14875.0,179.3758,179.8022,179.3262,179.703,14875.0
2025-03-20 10:40:00,181.19,181.71,181.12,181.59,24656.0,179.6633,180.179,179.5939,180.06,24656.0
2025-03-20 10:45:00,181.61,181.72,181.42,181.44,44427.0,180.0798,180.1889,179.8914,179.9112,44427.0
2025-03-20 10:50:00,181.38,181.4,181.2,181.32,14447.0,179.8517,179.8716,179.6733,179.7922,14447.0
2025-03-20 10:55:00,181.27,181.45,181.11,181.41,28531.0,179.7427,179.9211,179.584,179.8815,28531.0
2025-03-20 11:00:00,181.42,181.59,181.27,181.46,124599.0,179.8914,180.06,179.7427,179.9311,124599.0
2025-03-20 11:05:00,181.5,181.53,181.32,181.35,16750.0,179.9707,180.0005,179.7922,179.822,16750.0
2025-03-20 11:10:00,181.49,181.51,181.28,181.37,20137.0,179.9608,179.9806,179.7526,179.8418,20137.0
2025-03-20 11:15:00,181.34,181.6,181.28,181.51,44339.0,179.8121,180.0699,179.7526,179.9806,44339.0
2025-03-20 11:20:00,181.5,181.73,181.49,181.68,18096.0,179.9707,180.1988,179.9608,180.1492,18096.0
2025-03-20 11:25:00,181.69,181.73,181.52,181.66,8641.0,180.1591,180.1988,179.9906,180.1294,8641.0
2025-03-20 11:30:00,181.6,181.61,181.18,181.22,8585.0,180.0699,180.0798,179.6534,179.6931,8585.0
2025-03-20 11:35:00,181.2,181.36,181.05,181.29,29125.0,179.6733,179.8319,179.5245,179.7625,29125.0
2025-03-20 11:40:00,181.29,181.45,181.25,181.41,15953.0,179.7625,179.9211,179.7228,179.8815,15953.0
2025-03-20 11:45:00,181.41,181.61,181.33,181.56,22694.0,179.8815,180.0798,179.8022,180.0302,22694.0
2025-03-20 11:50:00,181.5,181.81,181.48,181.69,28623.0,179.9707,180.2781,179.9509,180.1591,28623.0
2025-03-20 11:55:00,181.69,181.69,181.3,181.36,11009.0,180.1591,180.1591,179.7724,179.8319,11009.0
2025-03-20 12:00:00,181.32,181.61,181.14,181.14,42574.0,179.7922,180.0798,179.6138,179.6138,42574.0
2025-03-20 12:05:00,181.19,181.19,180.96,181.11,18026.0,179.6633,179.6633,179.4353,179.584,18026.0
2025-03-20 12:10:00,181.04,181.04,180.75,180.82,17513.0,179.5146,179.5146,179.227,179.2965,17513.0
2025-03-20 12:15:00,180.82,180.92,180.71,180.81,15861.0,179.2965,179.3956,179.1874,179.2865,15861.0
2025-03-20 12:20:00,180.76,180.9,180.51,180.58,32938.0,179.237,179.3758,178.9891,179.0585,32938.0
2025-03-20 12:25:00,180.56,180.67,180.23,180.28,31479.0,179.0386,179.1477,178.7114,178.761,31479.0
2025-03-20 12:30:00,180.34,180.63,180.07,180.07,32452.0,178.8205,179.1081,178.5528,178.5528,32452.0
2025-03-20 12:35:00,180.07,180.47,179.98,180.47,46356.0,178.5528,178.9494,178.4635,178.9494,46356.0
2025-03-20 12:40:00,180.43,180.47,180.0,180.07,11455.0,178.9097,178.9494,178.4834,178.5528,11455.0
2025-03-20 12:45:00,180.06,180.26,180.0,180.0,10707.0,178.5429,178.7412,178.4834,178.4834,10707.0
2025-03-20 12:50:00,180.0,180.4,180.0,180.35,15849.0,178.4834,178.88,178.4834,178.8304,15849.0
2025-03-20 12:55:00,180.35,180.35,179.92,180.0,16079.0,178.8304,178.8304,178.404,178.4834,16079.0
2025-03-20 13:00:00,180.0,180.27,179.92,180.2,14212.0,178.4834,178.7511,178.404,178.6817,14212.0
2025-03-20 13:05:00,180.25,180.64,180.18,180.58,10138.0,178.7313,179.118,178.6618,179.0585,10138.0
2025-03-20 13:10:00,180.58,180.64,180.36,180.44,5410.0,179.0585,179.118,178.8403,178.9197,5410.0
2025-03-20 13:15:00,180.49,180.49,180.24,180.48,10410.0,178.9692,178.9692,178.7213,178.9593,10410.0
2025-03-20 13:20:00,180.54,180.55,180.2,180.2,8592.0,179.0188,179.0287,178.6817,178.6817,8592.0
2025-03-20 13:25:00,180.17,180.19,179.79,179.84,11219.0,178.6519,178.6718,178.2751,178.3247,11219.0
2025-03-20 13:30:00,179.84,180.28,179.81,180.18,9029.0,178.3247,178.761,178.295,178.6618,9029.0
2025-03-20 13:35:00,180.16,180.32,180.11,180.17,10321.0,178.642,178.8007,178.5924,178.6519,10321.0
2025-03-20 13:40:00,180.13,180.14,179.96,179.98,18355.0,178.6123,178.6222,178.4437,178.4635,18355.0
2025-03-20 13:45:00,180.04,180.2,179.92,179.97,39280.0,178.523,178.6817,178.404,178.4536,39280.0
2025-03-20 13:50:00,179.93,179.97,179.66,179.66,9465.0,178.414,178.4536,178.1462,178.1462,9465.0
2025-03-20 13:55:00,179.65,179.69,179.42,179.5,14700.0,178.1363,178.176,177.9083,177.9876,14700.0
2025-03-20 14:00:00,179.51,179.8,179.51,179.76,8022.0,177.9975,178.2851,177.9975,178.2454,8022.0
2025-03-20 14:05:00,179.72,179.86,179.67,179.74,11066.0,178.2057,178.3445,178.1561,178.2256,11066.0
2025-03-20 14:10:00,179.77,179.94,179.75,179.75,29138.0,178.2553,178.4239,178.2355,178.2355,29138.0
2025-03-20 14:15:00,179.8,180.01,179.78,179.94,9015.0,178.2851,178.4933,178.2652,178.4239,9015.0
2025-03-20 14:20:00,179.89,179.89,179.67,179.81,9665.0,178.3743,178.3743,178.1561,178.295,9665.0
2025-03-20 14:25:00,179.85,179.99,179.66,179.69,13999.0,178.3346,178.4734,178.1462,178.176,13999.0
2025-03-20 14:30:00,179.69,179.79,179.56,179.69,4968.0,178.176,178.2751,178.0471,178.176,4968.0
2025-03-20 14:35:00,179.71,180.11,179.71,180.11,6984.0,178.1958,178.5924,178.1958,178.5924,6984.0
2025-03-20 14:40:00,180.05,180.09,179.9,179.91,4234.0,178.5329,178.5726,178.3842,178.3941,4234.0
2025-03-20 14:45:00,179.95,180.06,179.79,180.05,11575.0,178.4338,178.5429,178.2751,178.5329,11575.0
2025-03-20 14:50:00,180.11,180.35,180.05,180.34,23471.0,178.5924,178.8304,178.5329,178.8205,23471.0
2025-03-20 14:55:00,180.41,180.43,179.69,179.77,11563.0,178.8899,178.9097,178.176,178.2553,11563.0
2025-03-20 15:00:00,179.72,180.0,179.72,179.86,24984.0,178.2057,178.4834,178.2057,178.3445,24984.0
2025-03-20 15:05:00,179.88,180.38,179.88,180.31,37937.0,178.3644,178.8602,178.3644,178.7908,37937.0
2025-03-20 15:10:00,180.25,180.51,180.25,180.39,15717.0,178.7313,178.9891,178.7313,178.8701,15717.0
2025-03-20 15:15:00,180.36,180.55,180.32,180.4,12103.0,178.8403,179.0287,178.8007,178.88,12103.0
2025-03-20 15:20:00,180.45,180.63,180.42,180.48,13386.0,178.9296,179.1081,178.8998,178.9593,13386.0
2025-03-20 15:25:00,180.42,180.45,180.02,180.08,11633.0,178.8998,178.9296,178.5032,178.5627,11633.0
2025-03-20 15:30:00,180.12,180.45,180.1,180.32,19212.0,178.6024,178.9296,178.5825,178.8007,19212.0
2025-03-20 15:35:00,180.26,180.52,180.22,180.35,17334.0,178.7412,178.999,178.7015,178.8304,17334.0
2025-03-20 15:40:00,180.39,180.69,180.3,180.65,32086.0,178.8701,179.1676,178.7808,179.1279,32086.0
2025-03-20 15:45:00,180.7,181.01,180.67,180.96,19448.0,179.1775,179.4849,179.1477,179.4353,19448.0
2025-03-20 15:50:00,180.91,181.11,179.99,180.73,102040.0,179.3857,179.584,178.4734,179.2072,102040.0
2025-03-20 15:55:00,180.85,181.08,180.43,180.75,281256.0,179.3262,179.5543,178.9097,179.227,281256.0
2025-03-21 09:30:00,178.53,178.9,177.04,178.1,863311.0,177.0258,177.3926,175.5483,176.5994,863311.0
2025-03-21 09:35:00,178.23,178.59,177.69,178.44,39087.0,176.7283,177.0852,176.1928,176.9365,39087.0
2025-03-21 09:40:00,178.43,179.48,178.42,178.72,36975.0,176.9266,177.9677,176.9167,177.2142,36975.0
2025-03-21 09:45:00,178.8,179.17,178.71,178.87,17437.0,177.2935,177.6604,177.2042,177.3629,17437.0
2025-03-21 09:50:00,178.79,178.95,178.46,178.79,19569.0,177.2836,177.4422,176.9563,177.2836,19569.0
2025-03-21 09:55:00,178.73,178.91,178.5,178.52,32986.0,177.2241,177.4025,176.996,177.0158,32986.0
2025-03-21 10:00:00,178.6,178.6,177.95,178.22,30316.0,177.0952,177.0952,176.4506,176.7184,30316.0
2025-03-21 10:05:00,178.35,178.75,178.13,178.5,29865.0,176.8473,177.2439,176.6291,176.996,29865.0
2025-03-21 10:10:00,178.52,178.57,178.25,178.42,25344.0,177.0158,177.0654,176.7481,176.9167,25344.0
2025-03-21 10:15:00,178.32,178.62,178.12,178.53,51292.0,176.8175,177.115,176.6192,177.0258,51292.0
2025-03-21 10:20:00,178.61,178.63,178.24,178.49,15037.0,177.1051,177.1249,176.7382,176.9861,15037.0
2025-03-21 10:25:00,178.5,178.85,178.49,178.78,17536.0,176.996,177.3431,176.9861,177.2736,17536.0
2025-03-21 10:30:00,178.79,178.86,178.37,178.5,33264.0,177.2836,177.353,176.8671,176.996,33264.0
2025-03-21 10:35:00,178.5,178.57,178.29,178.31,10294.0,176.996,177.0654,176.7878,176.8076,10294.0
2025-03-21 10:40:00,178.32,178.61,178.18,178.55,7980.0,176.8175,177.1051,176.6787,177.0456,7980.0
2025-03-21 10:45:00,178.55,178.71,178.4,178.49,13327.0,177.0456,177.2042,176.8968,176.9861,13327.0
2025-03-21 10:50:00,178.49,178.68,178.41,178.55,10288.0,176.9861,177.1745,176.9068,177.0456,10288.0
2025-03-21 10:55:00,178.55,178.98,178.51,178.94,16978.0,177.0456,177.472,177.0059,177.4323,16978.0
2025-03-21 11:00:00,178.94,179.11,178.72,178.74,36447.0,177.4323,177.6009,177.2142,177.234,36447.0
2025-03-21 11:05:00,178.67,178.85,178.59,178.72,11109.0,177.1646,177.3431,177.0852,177.2142,11109.0
2025-03-21 11:10:00,178.72,178.78,178.33,178.4,13656.0,177.2142,177.2736,176.8274,176.8968,13656.0
2025-03-21 11:15:00,178.41,178.42,178.14,178.15,9751.0,176.9068,176.9167,176.639,176.649,9751.0
2025-03-21 11:20:00,178.2,178.27,178.0,178.1,15820.0,176.6985,176.7679,176.5002,176.5994,15820.0
2025-03-21 11:25:00,178.16,178.2,178.07,178.14,11769.0,176.6589,176.6985,176.5696,176.639,11769.0
2025-03-21 11:30:00,178.14,178.34,178.11,178.22,11289.0,176.639,176.8374,176.6093,176.7184,11289.0
2025-03-21 11:35:00,178.23,178.23,178.08,178.14,11659.0,176.7283,176.7283,176.5795,176.639,11659.0
2025-03-21 11:40:00,178.09,178.12,177.85,177.9,11723.0,176.5895,176.6192,176.3515,176.4011,11723.0
2025-03-21 11:45:00,177.84,178.01,177.84,177.97,11778.0,176.3416,176.5101,176.3416,176.4705,11778.0
2025-03-21 11:50:00,177.91,178.25,177.88,178.03,24369.0,176.411,176.7481,176.3812,176.53,24369.0
2025-03-21 11:55:00,178.1,178.3,178.09,178.24,18677.0,176.5994,176.7977,176.5895,176.7382,18677.0
2025-03-21 12:00:00,178.24,178.55,178.09,178.42,24802.0,176.7382,177.0456,176.5895,176.9167,24802.0
2025-03-21 12:05:00,178.42,178.62,178.24,178.59,22407.0,176.9167,177.115,176.7382,177.0852,22407.0
2025-03-21 12:10:00,178.6,178.8,178.56,178.76,11001.0,177.0952,177.2935,177.0555,177.2538,11001.0
2025-03-21 12:15:00,178.76,179.24,178.71,179.08,16171.0,177.2538,177.7298,177.2042,177.5711,16171.0
2025-03-21 12:20:00,179.08,179.38,179.08,179.33,14545.0,177.5711,177.8686,177.5711,177.819,14545.0
2025-03-21 12:25:00,179.32,179.35,179.06,179.23,14283.0,177.8091,177.8388,177.5513,177.7199,14283.0
2025-03-21 12:30:00,179.21,179.43,179.11,179.32,23105.0,177.7,177.9182,177.6009,177.8091,23105.0
2025-03-21 12:35:00,179.31,179.36,179.09,179.22,14012.0,177.7992,177.8488,177.581,177.7099,14012.0
2025-03-21 12:40:00,179.14,179.34,179.07,179.08,10453.0,177.6306,177.8289,177.5612,177.5711,10453.0
2025-03-21 12:45:00,179.13,179.43,179.11,179.41,7766.0,177.6207,177.9182,177.6009,177.8983,7766.0
2025-03-21 12:50:00,179.36,179.41,179.28,179.33,13224.0,177.8488,177.8983,177.7694,177.819,13224.0
2025-03-21 12:55:00,179.32,179.62,179.3,179.56,17366.0,177.8091,178.1066,177.7893,178.0471,17366.0
2025-03-21 13:00:00,179.55,179.61,179.4,179.45,15341.0,178.0372,178.0967,177.8884,177.938,15341.0
2025-03-21 13:05:00,179.46,179.6,179.46,179.53,10570.0,177.9479,178.0867,177.9479,178.0173,10570.0
2025-03-21 13:10:00,179.58,179.6,179.38,179.41,17266.0,178.0669,178.0867,177.8686,177.8983,17266.0
2025-03-21 13:15:00,179.41,179.61,179.38,179.51,17185.0,177.8983,178.0967,177.8686,177.9975,17185.0
2025-03-21 13:20:00,179.51,179.84,179.47,179.75,58718.0,177.9975,178.3247,177.9578,178.2355,58718.0
2025-03-21 13:25:00,179.68,179.69,179.24,179.25,6398.0,178.1661,178.176,177.7298,177.7397,6398.0
2025-03-21 13:30:00,179.25,179.25,178.94,179.06,12391.0,177.7397,177.7397,177.4323,177.5513,12391.0
2025-03-21 13:35:00,179.06,179.1,178.85,179.09,43998.0,177.5513,177.5909,177.3431,177.581,43998.0
2025-03-21 13:40:00,179.12,179.48,179.08,179.37,11502.0,177.6108,177.9677,177.5711,177.8587,11502.0
2025-03-21 13:45:00,179.38,179.69,179.36,179.67,32193.0,177.8686,178.176,177.8488,178.1561,32193.0
2025-03-21 13:50:00,179.72,179.81,179.57,179.64,10980.0,178.2057,178.295,178.057,178.1264,10980.0
2025-03-21 13:55:00,179.66,179.71,179.45,179.57,7800.0,178.1462,178.1958,177.938,178.057,7800.0
2025-03-21 14:00:00,179.59,179.65,179.49,179.62,7477.0,178.0768,178.1363,177.9777,178.1066,7477.0
2025-03-21 14:05:00,179.62,179.62,179.28,179.34,14708.0,178.1066,178.1066,177.7694,177.8289,14708.0
2025-03-21 14:10:00,179.29,179.38,179.17,179.22,38413.0,177.7793,177.8686,177.6604,177.7099,38413.0
2025-03-21 14:15:00,179.21,179.42,179.03,179.41,43693.0,177.7,177.9083,177.5215,177.8983,43693.0
2025-03-21 14:20:00,179.35,179.35,178.92,178.95,9816.0,177.8388,177.8388,177.4125,177.4422,9816.0
2025-03-21 14:25:00,178.97,179.04,178.83,178.92,15350.0,177.462,177.5315,177.3232,177.4125,15350.0
2025-03-21 14:30:00,178.94,179.29,178.93,179.24,6774.0,177.4323,177.7793,177.4224,177.7298,6774.0
2025-03-21 14:35:00,179.24,179.44,179.15,179.35,6199.0,177.7298,177.9281,177.6405,177.8388,6199.0
2025-03-21 14:40:00,179.4,179.67,179.39,179.58,10787.0,177.8884,178.1561,177.8785,178.0669,10787.0
2025-03-21 14:45:00,179.53,179.6,179.28,179.34,10913.0,178.0173,178.0867,177.7694,177.8289,10913.0
2025-03-21 14:50:00,179.34,179.37,179.14,179.2,12630.0,177.8289,177.8587,177.6306,177.6901,12630.0
2025-03-21 14:55:00,179.23,179.61,179.23,179.52,16418.0,177.7199,178.0967,177.7199,178.0074,16418.0
2025-03-21 15:00:00,179.45,179.51,179.19,179.28,18895.0,177.938,177.9975,177.6802,177.7694,18895.0
2025-03-21 15:05:00,179.25,179.38,179.09,179.18,18764.0,177.7397,177.8686,177.581,177.6703,18764.0
2025-03-21 15:10:00,179.13,179.2,178.93,179.14,15657.0,177.6207,177.6901,177.4224,177.6306,15657.0
2025-03-21 15:15:00,179.15,179.33,179.07,179.2,9144.0,177.6405,177.819,177.5612,177.6901,9144.0
2025-03-21 15:20:00,179.23,179.33,179.03,179.27,29241.0,177.7199,177.819,177.5215,177.7595,29241.0
2025-03-21 15:25:00,179.25,179.32,179.12,179.3,16439.0,177.7397,177.8091,177.6108,177.7893,16439.0
2025-03-21 15:30:00,179.3,179.44,179.15,179.39,18290.0,177.7893,177.9281,177.6405,177.8785,18290.0
2025-03-21 15:35:00,179.38,179.66,179.33,179.54,24610.0,177.8686,178.1462,177.819,178.0272,24610.0
2025-03-21 15:40:00,179.53,179.54,179.34,179.5,22659.0,178.0173,178.0272,177.8289,177.9876,22659.0
2025-03-21 15:45:00,179.5,179.62,179.34,179.59,31642.0,177.9876,178.1066,177.8289,178.0768,31642.0
2025-03-21 15:50:00,179.59,179.74,178.64,179.09,152339.0,178.0768,178.2256,177.1348,177.581,152339.0
2025-03-21 15:55:00,179.05,179.08,178.53,179.03,475699.0,177.5414,177.5711,177.0258,177.5215,475699.0
2025-03-24 09:30:00,182.95,185.64,182.53,185.05,98928.0,181.4085,184.0758,180.992,183.4908,98928.0
2025-03-24 09:35:00,185.11,186.21,184.96,185.86,55120.0,183.5503,184.641,183.4016,184.294,55120.0
2025-03-24 09:40:00,185.85,186.28,185.71,185.98,95426.0,184.2841,184.7105,184.1453,184.413,95426.0
2025-03-24 09:45:00,186.14,186.68,186.0,186.52,77902.0,184.5716,185.1071,184.4328,184.9484,77902.0
2025-03-24 09:50:00,186.45,186.57,186.14,186.24,25606.0,184.879,184.998,184.5716,184.6708,25606.0
2025-03-24 09:55:00,186.28,186.73,186.23,186.36,54604.0,184.7105,185.1567,184.6609,184.7898,54604.0
2025-03-24 10:00:00,186.36,186.4,185.77,185.98,68280.0,184.7898,184.8294,184.2047,184.413,68280.0
2025-03-24 10:05:00,186.07,186.23,185.57,185.63,31642.0,184.5022,184.6609,184.0064,184.0659,31642.0
2025-03-24 10:10:00,185.63,185.84,185.43,185.44,37983.0,184.0659,184.2742,183.8676,183.8775,37983.0
2025-03-24 10:15:00,185.45,186.2,185.37,186.09,45925.0,183.8874,184.6311,183.8081,184.5221,45925.0
2025-03-24 10:20:00,186.12,186.12,185.53,185.83,27934.0,184.5518,184.5518,183.9668,184.2642,27934.0
2025-03-24 10:25:00,185.88,186.1,185.75,185.93,21780.0,184.3138,184.532,184.1849,184.3634,21780.0
2025-03-24 10:30:00,185.91,186.07,185.53,185.59,29832.0,184.3436,184.5022,183.9668,184.0263,29832.0
2025-03-24 10:35:00,185.65,185.98,185.54,185.92,19903.0,184.0858,184.413,183.9767,184.3535,19903.0
2025-03-24 10:40:00,185.9,185.94,185.65,185.73,20762.0,184.3337,184.3733,184.0858,184.1651,20762.0
2025-03-24 10:45:00,185.78,186.11,185.72,186.11,19732.0,184.2147,184.5419,184.1552,184.5419,19732.0
2025-03-24 10:50:00,186.09,186.21,185.99,186.01,17646.0,184.5221,184.641,184.4229,184.4427,17646.0
2025-03-24 10:55:00,186.01,186.1,185.94,186.02,17089.0,184.4427,184.532,184.3733,184.4526,17089.0
2025-03-24 11:00:00,185.96,186.33,185.82,186.33,27031.0,184.3931,184.76,184.2543,184.76,27031.0
2025-03-24 11:05:00,186.28,186.5,186.28,186.5,13079.0,184.7105,184.9286,184.7105,184.9286,13079.0
2025-03-24 11:10:00,186.53,186.98,186.41,186.89,17107.0,184.9583,185.4046,184.8394,185.3153,17107.0
2025-03-24 11:15:00,186.9,187.03,186.78,187.03,22374.0,185.3252,185.4541,185.2062,185.4541,22374.0
2025-03-24 11:20:00,187.06,187.19,186.91,187.01,13254.0,185.4839,185.6128,185.3351,185.4343,13254.0
2025-03-24 11:25:00,187.02,187.03,186.78,186.82,20633.0,185.4442,185.4541,185.2062,185.2459,20633.0
2025-03-24 11:30:00,186.83,186.97,186.78,186.89,11959.0,185.2558,185.3946,185.2062,185.3153,11959.0
2025-03-24 11:35:00,186.91,187.01,186.81,186.92,12812.0,185.3351,185.4343,185.236,185.3451,12812.0
2025-03-24 11:40:00,186.86,186.99,186.7,186.95,19268.0,185.2856,185.4145,185.1269,185.3748,19268.0
2025-03-24 11:45:00,186.96,187.11,186.82,186.84,14266.0,185.3847,185.5335,185.2459,185.2657,14266.0
2025-03-24 11:50:00,186.89,186.98,186.68,186.98,10214.0,185.3153,185.4046,185.1071,185.4046,10214.0
2025-03-24 11:55:00,186.96,187.08,186.87,186.95,18787.0,185.3847,185.5037,185.2955,185.3748,18787.0
2025-03-24 12:00:00,186.91,187.25,186.91,187.25,14944.0,185.3351,185.6723,185.3351,185.6723,14944.0
2025-03-24 12:05:00,187.26,187.48,187.24,187.28,13831.0,185.6822,185.9003,185.6624,185.702,13831.0
2025-03-24 12:10:00,187.27,187.44,187.2,187.37,8159.0,185.6921,185.8607,185.6227,185.7913,8159.0
2025-03-24 12:15:00,187.38,187.38,186.81,186.88,13857.0,185.8012,185.8012,185.236,185.3054,13857.0
2025-03-24 12:20:00,186.88,187.1,186.83,187.09,11065.0,185.3054,185.5235,185.2558,185.5136,11065.0
2025-03-24 12:25:00,187.06,187.1,186.57,186.64,44955.0,185.4839,185.5235,184.998,185.0674,44955.0
2025-03-24 12:30:00,186.67,186.74,186.46,186.57,13237.0,185.0972,185.1666,184.8889,184.998,13237.0
2025-03-24 12:35:00,186.58,186.68,186.31,186.35,10624.0,185.0079,185.1071,184.7402,184.7799,10624.0
2025-03-24 12:40:00,186.33,186.33,185.9,186.02,18136.0,184.76,184.76,184.3337,184.4526,18136.0
2025-03-24 12:45:00,186.08,186.25,186.07,186.21,13570.0,184.5121,184.6807,184.5022,184.641,13570.0
2025-03-24 12:50:00,186.25,186.39,186.25,186.34,21211.0,184.6807,184.8195,184.6807,184.7699,21211.0
2025-03-24 12:55:00,186.37,186.37,186.13,186.22,8800.0,184.7997,184.7997,184.5617,184.651,8800.0
2025-03-24 13:00:00,186.24,186.32,186.13,186.22,9703.0,184.6708,184.7501,184.5617,184.651,9703.0
2025-03-24 13:05:00,186.21,186.53,186.13,186.16,8827.0,184.641,184.9583,184.5617,184.5915,8827.0
2025-03-24 13:10:00,186.18,186.18,185.85,185.92,12836.0,184.6113,184.6113,184.2841,184.3535,12836.0
2025-03-24 13:15:00,185.86,185.96,185.7,185.72,13644.0,184.294,184.3931,184.1353,184.1552,13644.0
2025-03-24 13:20:00,185.73,185.82,185.5,185.74,14673.0,184.1651,184.2543,183.937,184.175,14673.0
2025-03-24 13:25:00,185.75,185.79,185.56,185.68,10251.0,184.1849,184.2246,183.9965,184.1155,10251.0
2025-03-24 13:30:00,185.6,185.85,185.59,185.77,21814.0,184.0362,184.2841,184.0263,184.2047,21814.0
2025-03-24 13:35:00,185.73,185.76,185.32,185.32,22913.0,184.1651,184.1948,183.7585,183.7585,22913.0
2025-03-24 13:40:00,185.28,185.33,185.16,185.25,12662.0,183.7189,183.7685,183.5999,183.6891,12662.0
2025-03-24 13:45:00,185.21,185.33,185.06,185.07,12370.0,183.6495,183.7685,183.5007,183.5106,12370.0
2025-03-24 13:50:00,185.07,185.12,184.9,184.9,40715.0,183.5106,183.5602,183.3421,183.3421,40715.0
2025-03-24 13:55:00,184.95,185.12,184.88,185.08,25794.0,183.3917,183.5602,183.3222,183.5206,25794.0
2025-03-24 14:00:00,185.04,185.11,184.75,184.85,15296.0,183.4809,183.5503,183.1933,183.2925,15296.0
2025-03-24 14:05:00,184.89,184.99,184.82,184.88,21148.0,183.3322,183.4313,183.2628,183.3222,21148.0
2025-03-24 14:10:00,184.88,185.0,184.77,184.8,19269.0,183.3222,183.4412,183.2132,183.2429,19269.0
2025-03-24 14:15:00,184.75,184.84,184.53,184.61,17873.0,183.1933,183.2826,182.9752,183.0545,17873.0
2025-03-24 14:20:00,184.6,184.79,184.57,184.74,18544.0,183.0446,183.233,183.0149,183.1834,18544.0
2025-03-24 14:25:00,184.74,184.74,184.54,184.57,19508.0,183.1834,183.1834,182.9851,183.0149,19508.0
2025-03-24 14:30:00,184.58,184.59,184.36,184.43,22977.0,183.0248,183.0347,182.8066,182.876,22977.0
2025-03-24 14:35:00,184.4,184.94,184.39,184.92,30461.0,182.8463,183.3817,182.8364,183.3619,30461.0
2025-03-24 14:40:00,184.91,185.25,184.87,185.08,31104.0,183.352,183.6891,183.3123,183.5206,31104.0
2025-03-24 14:45:00,185.03,185.06,184.76,184.98,24520.0,183.471,183.5007,183.2033,183.4214,24520.0
2025-03-24 14:50:00,185.04,185.13,184.97,185.05,24866.0,183.4809,183.5701,183.4115,183.4908,24866.0
2025-03-24 14:55:00,185.04,185.18,184.96,185.04,32060.0,183.4809,183.6197,183.4016,183.4809,32060.0
2025-03-24 15:00:00,185.03,185.08,184.9,185.08,24224.0,183.471,183.5206,183.3421,183.5206,24224.0
2025-03-24 15:05:00,185.03,185.38,185.03,185.38,39313.0,183.471,183.818,183.471,183.818,39313.0
2025-03-24 15:10:00,185.42,185.65,185.42,185.5,23834.0,183.8577,184.0858,183.8577,183.937,23834.0
2025-03-24 15:15:00,185.49,185.76,185.49,185.64,23790.0,183.9271,184.1948,183.9271,184.0758,23790.0
2025-03-24 15:20:00,185.64,185.76,185.52,185.7,70698.0,184.0758,184.1948,183.9569,184.1353,70698.0
2025-03-24 15:25:00,185.71,185.73,185.37,185.55,39385.0,184.1453,184.1651,183.8081,183.9866,39385.0
2025-03-24 15:30:00,185.58,185.61,185.29,185.33,39555.0,184.0163,184.0461,183.7288,183.7685,39555.0
2025-03-24 15:35:00,185.28,185.55,185.23,185.51,45241.0,183.7189,183.9866,183.6693,183.9469,45241.0
2025-03-24 15:40:00,185.5,185.54,185.41,185.48,42798.0,183.937,183.9767,183.8478,183.9172,42798.0
2025-03-24 15:45:00,185.49,185.73,185.45,185.55,41915.0,183.9271,184.1651,183.8874,183.9866,41915.0
2025-03-24 15:50:00,185.5,186.49,185.35,185.93,144205.0,183.937,184.9187,183.7883,184.3634,144205.0
2025-03-24 15:55:00,185.97,186.44,185.4,185.4,392314.0,184.4031,184.8691,183.8379,183.8379,392314.0
2025-03-25 09:30:00,184.49,186.47,184.2,186.33,60291.0,182.9355,184.8989,182.648,184.76,60291.0
2025-03-25 09:35:00,186.09,186.57,185.32,186.17,13687.0,184.5221,184.998,183.7585,184.6014,13687.0
2025-03-25 09:40:00,186.17,186.36,185.6,185.81,22467.0,184.6014,184.7898,184.0362,184.2444,22467.0
2025-03-25 09:45:00,185.88,185.88,185.45,185.51,13143.0,184.3138,184.3138,183.8874,183.9469,13143.0
2025-03-25 09:50:00,185.45,185.45,185.0,185.39,8469.0,183.8874,183.8874,183.4412,183.828,8469.0
2025-03-25 09:55:00,185.4,185.67,185.21,185.31,14303.0,183.8379,184.1056,183.6495,183.7486,14303.0
2025-03-25 10:00:00,185.38,185.58,185.08,185.46,17370.0,183.818,184.0163,183.5206,183.8974,17370.0
2025-03-25 10:05:00,185.53,186.2,185.53,186.18,19224.0,183.9668,184.6311,183.9668,184.6113,19224.0
2025-03-25 10:10:00,186.13,186.13,185.69,185.82,19695.0,184.5617,184.5617,184.1254,184.2543,19695.0
2025-03-25 10:15:00,185.88,185.89,185.63,185.67,8663.0,184.3138,184.3237,184.0659,184.1056,8663.0
2025-03-25 10:20:00,185.6,186.12,185.6,185.98,16951.0,184.0362,184.5518,184.0362,184.413,16951.0
2025-03-25 10:25:00,185.96,186.37,185.9,186.37,9386.0,184.3931,184.7997,184.3337,184.7997,9386.0
2025-03-25 10:30:00,186.37,186.37,186.15,186.25,11081.0,184.7997,184.7997,184.5815,184.6807,11081.0
2025-03-25 10:35:00,186.23,186.46,186.21,186.36,18191.0,184.6609,184.8889,184.641,184.7898,18191.0
2025-03-25 10:40:00,186.44,186.69,186.44,186.66,5097.0,184.8691,185.117,184.8691,185.0872,5097.0
2025-03-25 10:45:00,186.61,186.84,186.54,186.69,38773.0,185.0377,185.2657,184.9683,185.117,38773.0
2025-03-25 10:50:00,186.59,186.64,186.26,186.28,11821.0,185.0178,185.0674,184.6906,184.7105,11821.0
2025-03-25 10:55:00,186.29,186.36,186.08,186.13,7451.0,184.7204,184.7898,184.5121,184.5617,7451.0
2025-03-25 11:00:00,186.17,186.33,186.12,186.15,20008.0,184.6014,184.76,184.5518,184.5815,20008.0
2025-03-25 11:05:00,186.13,186.22,186.1,186.17,16217.0,184.5617,184.651,184.532,184.6014,16217.0
2025-03-25 11:10:00,186.17,186.22,185.9,185.95,16037.0,184.6014,184.651,184.3337,184.3832,16037.0
2025-03-25 11:15:00,185.9,185.99,185.85,185.88,9504.0,184.3337,184.4229,184.2841,184.3138,9504.0
2025-03-25 11:20:00,185.88,185.99,185.72,185.96,22383.0,184.3138,184.4229,184.1552,184.3931,22383.0
2025-03-25 11:25:00,185.99,186.01,185.73,185.74,18500.0,184.4229,184.4427,184.1651,184.175,18500.0
2025-03-25 11:30:00,185.69,185.72,185.36,185.5,13375.0,184.1254,184.1552,183.7982,183.937,13375.0
2025-03-25 11:35:00,185.5,185.55,185.35,185.41,10912.0,183.937,183.9866,183.7883,183.8478,10912.0
2025-03-25 11:40:00,185.45,185.48,185.18,185.27,13744.0,183.8874,183.9172,183.6197,183.709,13744.0
2025-03-25 11:45:00,185.25,185.27,184.96,185.0,14051.0,183.6891,183.709,183.4016,183.4412,14051.0
2025-03-25 11:50:00,185.03,185.04,184.76,184.78,40509.0,183.471,183.4809,183.2033,183.2231,40509.0
2025-03-25 11:55:00,184.8,185.07,184.79,185.0,25620.0,183.2429,183.5106,183.233,183.4412,25620.0
2025-03-25 12:00:00,185.05,185.15,185.03,185.1,10946.0,183.4908,183.59,183.471,183.5404,10946.0
2025-03-25 12:05:00,185.08,185.12,185.0,185.11,11826.0,183.5206,183.5602,183.4412,183.5503,11826.0
2025-03-25 12:10:00,185.09,185.13,184.87,185.06,54364.0,183.5305,183.5701,183.3123,183.5007,54364.0
2025-03-25 12:15:00,185.04,185.16,185.0,185.14,17323.0,183.4809,183.5999,183.4412,183.5801,17323.0
2025-03-25 12:20:00,185.18,185.29,185.15,185.15,8393.0,183.6197,183.7288,183.59,183.59,8393.0
2025-03-25 12:25:00,185.14,185.15,184.98,185.0,18391.0,183.5801,183.59,183.4214,183.4412,18391.0
2025-03-25 12:30:00,185.01,185.06,184.69,184.71,24109.0,183.4512,183.5007,183.1338,183.1537,24109.0
2025-03-25 12:35:00,184.75,184.8,184.64,184.65,18473.0,183.1933,183.2429,183.0843,183.0942,18473.0
2025-03-25 12:40:00,184.69,184.76,184.58,184.71,19367.0,183.1338,183.2033,183.0248,183.1537,19367.0
2025-03-25 12:45:00,184.71,184.91,184.67,184.87,17912.0,183.1537,183.352,183.114,183.3123,17912.0
2025-03-25 12:50:00,184.88,184.9,184.74,184.81,11988.0,183.3222,183.3421,183.1834,183.2528,11988.0
2025-03-25 12:55:00,184.81,184.85,184.66,184.7,8912.0,183.2528,183.2925,183.1041,183.1438,8912.0
2025-03-25 13:00:00,184.7,184.91,184.68,184.83,27608.0,183.1438,183.352,183.1239,183.2727,27608.0
2025-03-25 13:05:00,184.87,184.87,184.76,184.83,13737.0,183.3123,183.3123,183.2033,183.2727,13737.0
2025-03-25 13:10:00,184.86,184.86,184.73,184.75,10364.0,183.3024,183.3024,183.1735,183.1933,10364.0
2025-03-25 13:15:00,184.71,184.71,184.54,184.58,15339.0,183.1537,183.1537,182.9851,183.0248,15339.0
2025-03-25 13:20:00,184.58,184.69,184.52,184.56,15577.0,183.0248,183.1338,182.9653,183.0049,15577.0
2025-03-25 13:25:00,184.52,184.53,184.19,184.29,20019.0,182.9653,182.9752,182.6381,182.7372,20019.0
2025-03-25 13:30:00,184.31,184.54,184.29,184.49,24661.0,182.7571,182.9851,182.7372,182.9355,24661.0
2025-03-25 13:35:00,184.49,184.56,184.36,184.39,18662.0,182.9355,183.0049,182.8066,182.8364,18662.0
2025-03-25 13:40:00,184.35,184.57,184.35,184.55,19990.0,182.7967,183.0149,182.7967,182.995,19990.0
2025-03-25 13:45:00,184.52,184.55,184.43,184.5,22741.0,182.9653,182.995,182.876,182.9454,22741.0
2025-03-25 13:50:00,184.53,184.58,184.29,184.34,11718.0,182.9752,183.0248,182.7372,182.7868,11718.0
2025-03-25 13:55:00,184.34,184.42,184.26,184.3,13266.0,182.7868,182.8661,182.7075,182.7471,13266.0
2025-03-25 14:00:00,184.28,184.3,183.94,183.96,11196.0,182.7273,182.7471,182.3902,182.41,11196.0
2025-03-25 14:05:00,183.96,184.09,183.86,184.05,26589.0,182.41,182.5389,182.3108,182.4992,26589.0
2025-03-25 14:10:00,184.06,184.13,184.0,184.01,22061.0,182.5092,182.5786,182.4497,182.4596,22061.0
2025-03-25 14:15:00,184.03,184.05,183.86,184.0,14832.0,182.4794,182.4992,182.3108,182.4497,14832.0
2025-03-25 14:20:00,184.03,184.07,183.91,183.95,19680.0,182.4794,182.5191,182.3604,182.4001,19680.0
2025-03-25 14:25:00,183.97,183.97,183.76,183.84,23558.0,182.4199,182.4199,182.2117,182.291,23558.0
2025-03-25 14:30:00,183.84,184.01,183.81,184.0,14942.0,182.291,182.4596,182.2613,182.4497,14942.0
2025-03-25 14:35:00,184.02,184.06,183.88,183.88,9923.0,182.4695,182.5092,182.3307,182.3307,9923.0
2025-03-25 14:40:00,183.9,183.94,183.8,183.89,13330.0,182.3505,182.3902,182.2513,182.3406,13330.0
2025-03-25 14:45:00,183.92,183.93,183.61,183.61,8559.0,182.3703,182.3803,182.0629,182.0629,8559.0
2025-03-25 14:50:00,183.6,183.83,183.6,183.77,34534.0,182.053,182.2811,182.053,182.2216,34534.0
2025-03-25 14:55:00,183.71,184.03,183.55,183.92,70584.0,182.1621,182.4794,182.0035,182.3703,70584.0
2025-03-25 15:00:00,183.9,184.09,183.9,183.94,10127.0,182.3505,182.5389,182.3505,182.3902,10127.0
2025-03-25 15:05:00,183.87,183.98,183.8,183.96,30701.0,182.3208,182.4298,182.2513,182.41,30701.0
2025-03-25 15:10:00,183.95,184.0,183.65,183.75,22363.0,182.4001,182.4497,182.1026,182.2018,22363.0
2025-03-25 15:15:00,183.75,184.01,183.74,183.98,24388.0,182.2018,182.4596,182.1919,182.4298,24388.0
2025-03-25 15:20:00,183.96,184.0,183.88,183.91,21512.0,182.41,182.4497,182.3307,182.3604,21512.0
2025-03-25 15:25:00,183.91,183.98,183.81,183.84,29060.0,182.3604,182.4298,182.2613,182.291,29060.0
2025-03-25 15:30:00,183.85,184.19,183.85,184.15,51124.0,182.3009,182.6381,182.3009,182.5984,51124.0
2025-03-25 15:35:00,184.12,184.16,183.84,184.06,43945.0,182.5687,182.6083,182.291,182.5092,43945.0
2025-03-25 15:40:00,184.05,184.32,184.04,184.29,27503.0,182.4992,182.767,182.4893,182.7372,27503.0
2025-03-25 15:45:00,184.3,184.59,184.26,184.49,43726.0,182.7471,183.0347,182.7075,182.9355,43726.0
2025-03-25 15:50:00,184.48,184.66,184.12,184.61,101006.0,182.9256,183.1041,182.5687,183.0545,101006.0
2025-03-25 15:55:00,184.62,184.62,183.8,184.01,274496.0,183.0644,183.0644,182.2513,182.4596,274496.0
2025-03-26 09:30:00,184.12,184.97,184.0,184.7,40777.0,182.5687,183.4115,182.4497,183.1438,40777.0
2025-03-26 09:35:00,184.72,185.56,184.67,185.38,31072.0,183.1636,183.9965,183.114,183.818,31072.0
2025-03-26 09:40:00,185.56,185.86,184.91,185.33,24257.0,183.9965,184.294,183.352,183.7685,24257.0
2025-03-26 09:45:00,185.41,185.65,184.95,185.57,42764.0,183.8478,184.0858,183.3917,184.0064,42764.0
2025-03-26 09:50:00,185.58,185.87,185.2,185.87,19867.0,184.0163,184.3039,183.6396,184.3039,19867.0
2025-03-26 09:55:00,185.81,185.81,185.44,185.5,39071.0,184.2444,184.2444,183.8775,183.937,39071.0
2025-03-26 10:00:00,185.46,185.71,185.17,185.54,31048.0,183.8974,184.1453,183.6098,183.9767,31048.0
2025-03-26 10:05:00,185.49,185.59,185.14,185.22,13920.0,183.9271,184.0263,183.5801,183.6594,13920.0
2025-03-26 10:10:00,185.22,185.22,185.0,185.19,12550.0,183.6594,183.6594,183.4412,183.6296,12550.0
2025-03-26 10:15:00,185.2,185.74,184.92,185.52,30028.0,183.6396,184.175,183.3619,183.9569,30028.0
2025-03-26 10:20:00,185.47,185.58,185.13,185.22,25977.0,183.9073,184.0163,183.5701,183.6594,25977.0
2025-03-26 10:25:00,185.22,185.42,185.13,185.19,17297.0,183.6594,183.8577,183.5701,183.6296,17297.0
2025-03-26 10:30:00,185.11,185.35,185.01,185.33,25502.0,183.5503,183.7883,183.4512,183.7685,25502.0
2025-03-26 10:35:00,185.34,185.56,185.22,185.28,26638.0,183.7784,183.9965,183.6594,183.7189,26638.0
2025-03-26 10:40:00,185.28,185.44,185.13,185.42,29689.0,183.7189,183.8775,183.5701,183.8577,29689.0
2025-03-26 10:45:00,185.43,185.44,184.99,185.02,20677.0,183.8676,183.8775,183.4313,183.4611,20677.0
2025-03-26 10:50:00,185.11,185.46,185.09,185.36,15714.0,183.5503,183.8974,183.5305,183.7982,15714.0
2025-03-26 10:55:00,185.31,185.31,184.73,184.75,13968.0,183.7486,183.7486,183.1735,183.1933,13968.0
2025-03-26 11:00:00,184.75,185.01,184.75,184.89,14867.0,183.1933,183.4512,183.1933,183.3322,14867.0
2025-03-26 11:05:00,184.9,185.07,184.88,185.03,12812.0,183.3421,183.5106,183.3222,183.471,12812.0
2025-03-26 11:10:00,185.05,185.25,185.03,185.17,11885.0,183.4908,183.6891,183.471,183.6098,11885.0
2025-03-26 11:15:00,185.15,185.27,185.0,185.27,15031.0,183.59,183.709,183.4412,183.709,15031.0
2025-03-26 11:20:00,185.3,185.66,185.29,185.3,29961.0,183.7387,184.0957,183.7288,183.7387,29961.0
2025-03-26 11:25:00,185.28,185.34,185.01,185.13,19265.0,183.7189,183.7784,183.4512,183.5701,19265.0
2025-03-26 11:30:00,185.13,185.76,185.1,185.7,21326.0,183.5701,184.1948,183.5404,184.1353,21326.0
2025-03-26 11:35:00,185.77,186.01,185.73,185.92,17082.0,184.2047,184.4427,184.1651,184.3535,17082.0
2025-03-26 11:40:00,185.93,185.96,185.74,185.77,18196.0,184.3634,184.3931,184.175,184.2047,18196.0
2025-03-26 11:45:00,185.81,185.95,185.73,185.88,25212.0,184.2444,184.3832,184.1651,184.3138,25212.0
2025-03-26 11:50:00,185.86,186.0,185.6,185.74,39475.0,184.294,184.4328,184.0362,184.175,39475.0
2025-03-26 11:55:00,185.75,185.78,185.21,185.69,63792.0,184.1849,184.2147,183.6495,184.1254,63792.0
2025-03-26 12:00:00,185.67,185.71,185.07,185.19,41617.0,184.1056,184.1453,183.5106,183.6296,41617.0
2025-03-26 12:05:00,185.16,185.43,184.85,184.88,24680.0,183.5999,183.8676,183.2925,183.3222,24680.0
2025-03-26 12:10:00,184.88,185.07,184.54,184.74,24565.0,183.3222,183.5106,182.9851,183.1834,24565.0
2025-03-26 12:15:00,184.71,184.71,184.32,184.51,33543.0,183.1537,183.1537,182.767,182.9554,33543.0
2025-03-26 12:20:00,184.52,184.82,184.45,184.64,31448.0,182.9653,183.2628,182.8959,183.0843,31448.0
2025-03-26 12:25:00,184.65,185.01,184.65,185.0,29551.0,183.0942,183.4512,183.0942,183.4412,29551.0
2025-03-26 12:30:00,184.99,185.16,184.96,185.14,10711.0,183.4313,183.5999,183.4016,183.5801,10711.0
2025-03-26 12:35:00,185.12,185.39,184.73,184.75,36957.0,183.5602,183.828,183.1735,183.1933,36957.0
2025-03-26 12:40:00,184.71,184.88,184.48,184.56,31473.0,183.1537,183.3222,182.9256,183.0049,31473.0
2025-03-26 12:45:00,184.62,184.78,184.57,184.72,45120.0,183.0644,183.2231,183.0149,183.1636,45120.0
2025-03-26 12:50:00,184.72,184.72,183.97,184.01,28706.0,183.1636,183.1636,182.4199,182.4596,28706.0
2025-03-26 12:55:00,183.96,184.09,183.73,183.74,36907.0,182.41,182.5389,182.1819,182.1919,36907.0
2025-03-26 13:00:00,183.77,184.28,183.76,184.26,22637.0,182.2216,182.7273,182.2117,182.7075,22637.0
2025-03-26 13:05:00,184.19,184.19,183.83,184.03,27020.0,182.6381,182.6381,182.2811,182.4794,27020.0
2025-03-26 13:10:00,184.04,184.18,183.97,184.09,17513.0,182.4893,182.6281,182.4199,182.5389,17513.0
2025-03-26 13:15:00,184.09,184.17,183.77,183.79,22928.0,182.5389,182.6182,182.2216,182.2414,22928.0
2025-03-26 13:20:00,183.79,183.98,183.69,183.93,15654.0,182.2414,182.4298,182.1423,182.3803,15654.0
2025-03-26 13:25:00,183.94,183.95,183.63,183.82,21610.0,182.3902,182.4001,182.0828,182.2712,21610.0
2025-03-26 13:30:00,183.8,183.85,183.63,183.78,29165.0,182.2513,182.3009,182.0828,182.2315,29165.0
2025-03-26 13:35:00,183.73,183.76,183.28,183.52,72463.0,182.1819,182.2117,181.7357,181.9737,72463.0
2025-03-26 13:40:00,183.55,184.53,183.45,184.24,57289.0,182.0035,182.9752,181.9043,182.6876,57289.0
2025-03-26 13:45:00,184.24,184.28,183.95,183.97,45230.0,182.6876,182.7273,182.4001,182.4199,45230.0
2025-03-26 13:50:00,184.03,184.35,183.99,184.31,33550.0,182.4794,182.7967,182.4397,182.7571,33550.0
2025-03-26 13:55:00,184.28,184.28,183.9,183.9,26501.0,182.7273,182.7273,182.3505,182.3505,26501.0
2025-03-26 14:00:00,183.94,184.42,183.94,184.39,29905.0,182.3902,182.8661,182.3902,182.8364,29905.0
2025-03-26 14:05:00,184.39,184.47,184.26,184.44,24567.0,182.8364,182.9157,182.7075,182.886,24567.0
2025-03-26 14:10:00,184.42,184.76,184.41,184.75,25704.0,182.8661,183.2033,182.8562,183.1933,25704.0
2025-03-26 14:15:00,184.73,185.17,184.72,185.06,61560.0,183.1735,183.6098,183.1636,183.5007,61560.0
2025-03-26 14:20:00,185.05,185.19,184.93,185.17,35332.0,183.4908,183.6296,183.3718,183.6098,35332.0
2025-03-26 14:25:00,185.17,185.45,185.11,185.18,48925.0,183.6098,183.8874,183.5503,183.6197,48925.0
2025-03-26 14:30:00,185.18,185.31,185.03,185.05,41336.0,183.6197,183.7486,183.471,183.4908,41336.0
2025-03-26 14:35:00,185.05,185.19,184.87,184.87,26703.0,183.4908,183.6296,183.3123,183.3123,26703.0
2025-03-26 14:40:00,184.9,185.02,184.73,184.78,23737.0,183.3421,183.4611,183.1735,183.2231,23737.0
2025-03-26 14:45:00,184.78,184.8,184.4,184.5,24377.0,183.2231,183.2429,182.8463,182.9454,24377.0
2025-03-26 14:50:00,184.55,184.6,184.34,184.5,25798.0,182.995,183.0446,182.7868,182.9454,25798.0
2025-03-26 14:55:00,184.5,184.56,184.38,184.39,12966.0,182.9454,183.0049,182.8265,182.8364,12966.0
2025-03-26 15:00:00,184.39,184.81,184.38,184.5,40407.0,182.8364,183.2528,182.8265,182.9454,40407.0
2025-03-26 15:05:00,184.51,184.53,184.13,184.17,41565.0,182.9554,182.9752,182.5786,182.6182,41565.0
2025-03-26 15:10:00,184.21,184.43,184.11,184.36,42025.0,182.6579,182.876,182.5587,182.8066,42025.0
2025-03-26 15:15:00,184.32,184.41,184.11,184.37,33957.0,182.767,182.8562,182.5587,182.8165,33957.0
2025-03-26 15:20:00,184.39,184.4,184.17,184.21,36472.0,182.8364,182.8463,182.6182,182.6579,36472.0
2025-03-26 15:25:00,184.19,184.21,184.02,184.15,43215.0,182.6381,182.6579,182.4695,182.5984,43215.0
2025-03-26 15:30:00,184.18,184.32,184.05,184.3,69432.0,182.6281,182.767,182.4992,182.7471,69432.0
2025-03-26 15:35:00,184.31,184.56,184.24,184.5,64909.0,182.7571,183.0049,182.6876,182.9454,64909.0
2025-03-26 15:40:00,184.49,184.83,184.33,184.77,51562.0,182.9355,183.2727,182.7769,183.2132,51562.0
2025-03-26 15:45:00,184.79,185.28,184.61,185.25,53956.0,183.233,183.7189,183.0545,183.6891,53956.0
2025-03-26 15:50:00,185.22,185.26,184.49,184.9,148146.0,183.6594,183.699,182.9355,183.3421,148146.0
2025-03-26 15:55:00,184.84,184.89,184.36,184.49,358642.0,183.2826,183.3322,182.8066,182.9355,358642.0
2025-03-27 09:30:00,183.02,183.02,178.05,178.8,206922.0,181.4779,181.4779,176.5498,177.2935,206922.0
2025-03-27 09:35:00,178.8,178.92,177.6,178.33,96776.0,177.2935,177.4125,176.1036,176.8274,96776.0
2025-03-27 09:40:00,178.33,178.33,177.52,178.21,82020.0,176.8274,176.8274,176.0243,176.7084,82020.0
2025-03-27 09:45:00,178.35,179.57,178.16,179.3,46341.0,176.8473,178.057,176.6589,177.7893,46341.0
2025-03-27 09:50:00,179.28,179.84,178.99,179.84,67178.0,177.7694,178.3247,177.4819,178.3247,67178.0
2025-03-27 09:55:00,179.84,180.15,179.64,179.68,31078.0,178.3247,178.6321,178.1264,178.1661,31078.0
2025-03-27 10:00:00,179.66,180.32,179.59,179.73,71958.0,178.1462,178.8007,178.0768,178.2156,71958.0
2025-03-27 10:05:00,179.81,179.86,179.2,179.72,30343.0,178.295,178.3445,177.6901,178.2057,30343.0
2025-03-27 10:10:00,179.71,179.86,179.18,179.77,52298.0,178.1958,178.3445,177.6703,178.2553,52298.0
2025-03-27 10:15:00,179.72,179.88,179.36,179.88,61500.0,178.2057,178.3644,177.8488,178.3644,61500.0
2025-03-27 10:20:00,179.84,180.17,179.62,180.08,26039.0,178.3247,178.6519,178.1066,178.5627,26039.0
2025-03-27 10:25:00,180.03,181.0,180.03,180.99,20528.0,178.5131,179.4749,178.5131,179.465,20528.0
2025-03-27 10:30:00,181.09,181.62,181.07,181.59,29002.0,179.5642,180.0897,179.5443,180.06,29002.0
2025-03-27 10:35:00,181.61,182.5,181.46,182.3,48598.0,180.0798,180.9623,179.9311,180.764,48598.0
2025-03-27 10:40:00,182.3,182.3,181.91,181.98,65225.0,180.764,180.764,180.3773,180.4467,65225.0
2025-03-27 10:45:00,182.0,182.09,181.76,181.93,41918.0,180.4665,180.5558,180.2285,180.3971,41918.0
2025-03-27 10:50:00,181.94,182.41,181.86,182.38,28952.0,180.407,180.8731,180.3277,180.8433,28952.0
2025-03-27 10:55:00,182.38,182.54,181.77,181.95,32598.0,180.8433,181.002,180.2385,180.4169,32598.0
2025-03-27 11:00:00,181.88,181.89,181.66,181.81,15077.0,180.3475,180.3574,180.1294,180.2781,15077.0
2025-03-27 11:05:00,181.87,181.88,181.41,181.48,13836.0,180.3376,180.3475,179.8815,179.9509,13836.0
2025-03-27 11:10:00,181.48,181.62,181.39,181.44,13525.0,179.9509,180.0897,179.8617,179.9112,13525.0
2025-03-27 11:15:00,181.41,181.57,181.23,181.5,21102.0,179.8815,180.0401,179.703,179.9707,21102.0
2025-03-27 11:20:00,181.52,181.52,181.16,181.34,16880.0,179.9906,179.9906,179.6336,179.8121,16880.0
2025-03-27 11:25:00,181.34,181.43,180.64,180.66,17662.0,179.8121,179.9013,179.118,179.1378,17662.0
2025-03-27 11:30:00,180.73,180.82,180.37,180.51,17435.0,179.2072,179.2965,178.8502,178.9891,17435.0
2025-03-27 11:35:00,180.44,180.73,180.38,180.42,12897.0,178.9197,179.2072,178.8602,178.8998,12897.0
2025-03-27 11:40:00,180.43,180.57,180.13,180.42,57920.0,178.9097,179.0486,178.6123,178.8998,57920.0
2025-03-27 11:45:00,180.48,180.51,180.08,180.12,13751.0,178.9593,178.9891,178.5627,178.6024,13751.0
2025-03-27 11:50:00,180.12,180.43,180.09,180.29,12636.0,178.6024,178.9097,178.5726,178.7709,12636.0
2025-03-27 11:55:00,180.2,180.24,180.04,180.24,30580.0,178.6817,178.7213,178.523,178.7213,30580.0
2025-03-27 12:00:00,180.19,180.43,180.13,180.25,24184.0,178.6718,178.9097,178.6123,178.7313,24184.0
2025-03-27 12:05:00,180.28,180.36,180.09,180.2,16629.0,178.761,178.8403,178.5726,178.6817,16629.0
2025-03-27 12:10:00,180.16,180.22,179.93,179.96,8492.0,178.642,178.7015,178.414,178.4437,8492.0
2025-03-27 12:15:00,180.0,180.34,179.94,180.29,17104.0,178.4834,178.8205,178.4239,178.7709,17104.0
2025-03-27 12:20:00,180.3,180.58,180.23,180.27,12596.0,178.7808,179.0585,178.7114,178.7511,12596.0
2025-03-27 12:25:00,180.23,180.27,180.09,180.16,12398.0,178.7114,178.7511,178.5726,178.642,12398.0
2025-03-27 12:30:00,180.16,180.55,180.15,180.36,12478.0,178.642,179.0287,178.6321,178.8403,12478.0
2025-03-27 12:35:00,180.37,180.39,180.14,180.2,10623.0,178.8502,178.8701,178.6222,178.6817,10623.0
2025-03-27 12:40:00,180.2,180.43,180.2,180.32,14258.0,178.6817,178.9097,178.6817,178.8007,14258.0
2025-03-27 12:45:00,180.33,180.33,179.92,179.92,17997.0,178.8106,178.8106,178.404,178.404,17997.0
2025-03-27 12:50:00,179.91,179.92,179.6,179.73,23950.0,178.3941,178.404,178.0867,178.2156,23950.0
2025-03-27 12:55:00,179.73,179.74,179.47,179.5,11681.0,178.2156,178.2256,177.9578,177.9876,11681.0
2025-03-27 13:00:00,179.56,180.0,179.56,179.95,12515.0,178.0471,178.4834,178.0471,178.4338,12515.0
2025-03-27 13:05:00,179.87,180.18,179.81,180.13,17594.0,178.3545,178.6618,178.295,178.6123,17594.0
2025-03-27 13:10:00,180.09,180.3,180.04,180.24,11327.0,178.5726,178.7808,178.523,178.7213,11327.0
2025-03-27 13:15:00,180.35,180.35,180.06,180.06,9021.0,178.8304,178.8304,178.5429,178.5429,9021.0
2025-03-27 13:20:00,180.04,180.2,179.8,180.03,14002.0,178.523,178.6817,178.2851,178.5131,14002.0
2025-03-27 13:25:00,179.97,180.1,179.78,179.92,28044.0,178.4536,178.5825,178.2652,178.404,28044.0
2025-03-27 13:30:00,179.86,180.2,179.86,180.07,7956.0,178.3445,178.6817,178.3445,178.5528,7956.0
2025-03-27 13:35:00,180.02,180.08,179.83,180.07,12740.0,178.5032,178.5627,178.3148,178.5528,12740.0
2025-03-27 13:40:00,179.97,180.2,179.91,179.95,7551.0,178.4536,178.6817,178.3941,178.4338,7551.0
2025-03-27 13:45:00,180.06,180.32,179.97,180.07,19782.0,178.5429,178.8007,178.4536,178.5528,19782.0
2025-03-27 13:50:00,180.09,180.24,179.7,179.7,9146.0,178.5726,178.7213,178.1859,178.1859,9146.0
2025-03-27 13:55:00,179.74,179.83,179.66,179.8,6983.0,178.2256,178.3148,178.1462,178.2851,6983.0
2025-03-27 14:00:00,179.77,180.35,179.77,180.31,9668.0,178.2553,178.8304,178.2553,178.7908,9668.0
2025-03-27 14:05:00,180.33,180.57,180.33,180.46,20482.0,178.8106,179.0486,178.8106,178.9395,20482.0
2025-03-27 14:10:00,180.49,180.67,180.38,180.67,10594.0,178.9692,179.1477,178.8602,179.1477,10594.0
2025-03-27 14:15:00,180.65,180.69,180.37,180.43,9635.0,179.1279,179.1676,178.8502,178.9097,9635.0
2025-03-27 14:20:00,180.39,180.72,180.39,180.52,11291.0,178.8701,179.1973,178.8701,178.999,11291.0
2025-03-27 14:25:00,180.5,180.62,180.46,180.52,8543.0,178.9792,179.0981,178.9395,178.999,8543.0
2025-03-27 14:30:00,180.51,180.85,180.5,180.8,12712.0,178.9891,179.3262,178.9792,179.2766,12712.0
2025-03-27 14:35:00,180.8,180.96,180.8,180.93,8619.0,179.2766,179.4353,179.2766,179.4055,8619.0
2025-03-27 14:40:00,180.93,181.15,180.86,181.05,11796.0,179.4055,179.6237,179.3361,179.5245,11796.0
2025-03-27 14:45:00,181.05,181.31,181.05,181.24,7725.0,179.5245,179.7823,179.5245,179.7129,7725.0
2025-03-27 14:50:00,181.26,181.46,181.08,181.26,13474.0,179.7327,179.9311,179.5543,179.7327,13474.0
2025-03-27 14:55:00,181.23,181.23,180.78,180.8,15440.0,179.703,179.703,179.2568,179.2766,15440.0
2025-03-27 15:00:00,180.8,181.25,180.78,181.19,14963.0,179.2766,179.7228,179.2568,179.6633,14963.0
2025-03-27 15:05:00,181.11,181.29,181.07,181.19,14309.0,179.584,179.7625,179.5443,179.6633,14309.0
2025-03-27 15:10:00,181.18,181.27,181.06,181.27,43014.0,179.6534,179.7427,179.5344,179.7427,43014.0
2025-03-27 15:15:00,181.3,181.54,181.29,181.5,38715.0,179.7724,180.0104,179.7625,179.9707,38715.0
2025-03-27 15:20:00,181.51,181.85,181.42,181.81,38809.0,179.9806,180.3178,179.8914,180.2781,38809.0
2025-03-27 15:25:00,181.83,181.9,181.53,181.67,26516.0,180.2979,180.3674,180.0005,180.1393,26516.0
2025-03-27 15:30:00,181.64,181.7,181.44,181.63,28780.0,180.1095,180.169,179.9112,180.0996,28780.0
2025-03-27 15:35:00,181.68,181.68,181.32,181.34,25066.0,180.1492,180.1492,179.7922,179.8121,25066.0
2025-03-27 15:40:00,181.35,181.6,181.16,181.45,34194.0,179.822,180.0699,179.6336,179.9211,34194.0
2025-03-27 15:45:00,181.45,181.66,181.33,181.57,23357.0,179.9211,180.1294,179.8022,180.0401,23357.0
2025-03-27 15:50:00,181.55,181.57,180.14,180.74,118873.0,180.0203,180.0401,178.6222,179.2171,118873.0
2025-03-27 15:55:00,180.68,180.94,180.55,180.78,262537.0,179.1576,179.4154,179.0287,179.2568,262537.0
2025-03-28 09:30:00,179.66,180.67,179.59,180.31,48258.0,178.1462,179.1477,178.0768,178.7908,48258.0
2025-03-28 09:35:00,180.3,180.68,179.97,180.67,20247.0,178.7808,179.1576,178.4536,179.1477,20247.0
2025-03-28 09:40:00,180.7,180.73,180.03,180.04,23676.0,179.1775,179.2072,178.5131,178.523,23676.0
2025-03-28 09:45:00,180.08,180.38,179.79,180.28,5312.0,178.5627,178.8602,178.2751,178.761,5312.0
2025-03-28 09:50:00,180.3,180.3,179.55,179.78,11814.0,178.7808,178.7808,178.0372,178.2652,11814.0
2025-03-28 09:55:00,179.63,179.75,179.49,179.62,44193.0,178.1165,178.2355,177.9777,178.1066,44193.0
2025-03-28 10:00:00,179.62,180.0,179.24,179.88,22182.0,178.1066,178.4834,177.7298,178.3644,22182.0
2025-03-28 10:05:00,179.8,179.86,179.26,179.29,42221.0,178.2851,178.3445,177.7496,177.7793,42221.0
2025-03-28 10:10:00,179.26,179.35,178.79,178.87,31756.0,177.7496,177.8388,177.2836,177.3629,31756.0
2025-03-28 10:15:00,178.89,179.11,178.79,179.03,42083.0,177.3827,177.6009,177.2836,177.5215,42083.0
2025-03-28 10:20:00,179.11,179.4,179.01,179.24,19861.0,177.6009,177.8884,177.5017,177.7298,19861.0
2025-03-28 10:25:00,179.25,179.32,178.98,179.09,19590.0,177.7397,177.8091,177.472,177.581,19590.0
2025-03-28 10:30:00,179.09,179.32,178.51,178.55,41279.0,177.581,177.8091,177.0059,177.0456,41279.0
2025-03-28 10:35:00,178.56,178.81,178.19,178.8,15496.0,177.0555,177.3034,176.6886,177.2935,15496.0
2025-03-28 10:40:00,178.7,178.76,178.49,178.61,16081.0,177.1943,177.2538,176.9861,177.1051,16081.0
2025-03-28 10:45:00,178.59,178.59,178.11,178.29,18574.0,177.0852,177.0852,176.6093,176.7878,18574.0
2025-03-28 10:50:00,178.23,178.68,178.23,178.64,17292.0,176.7283,177.1745,176.7283,177.1348,17292.0
2025-03-28 10:55:00,178.59,178.64,177.83,178.05,39639.0,177.0852,177.1348,176.3316,176.5498,39639.0
2025-03-28 11:00:00,178.04,178.13,177.36,177.44,23456.0,176.5399,176.6291,175.8656,175.9449,23456.0
2025-03-28 11:05:00,177.43,177.74,177.42,177.52,19361.0,175.935,176.2424,175.9251,176.0243,19361.0
2025-03-28 11:10:00,177.51,178.04,177.51,177.78,17501.0,176.0143,176.5399,176.0143,176.2821,17501.0
2025-03-28 11:15:00,177.87,178.12,177.7,177.94,9427.0,176.3713,176.6192,176.2027,176.4407,9427.0
2025-03-28 11:20:00,177.86,178.18,177.73,177.78,18753.0,176.3614,176.6787,176.2325,176.2821,18753.0
2025-03-28 11:25:00,177.77,178.02,177.71,177.76,10985.0,176.2722,176.52,176.2127,176.2622,10985.0
2025-03-28 11:30:00,177.91,178.17,177.87,178.12,29073.0,176.411,176.6688,176.3713,176.6192,29073.0
2025-03-28 11:35:00,178.13,178.14,177.92,177.92,9013.0,176.6291,176.639,176.4209,176.4209,9013.0
2025-03-28 11:40:00,178.0,178.0,177.48,177.62,8265.0,176.5002,176.5002,175.9846,176.1234,8265.0
2025-03-28 11:45:00,177.64,177.69,177.51,177.62,6111.0,176.1433,176.1928,176.0143,176.1234,6111.0
2025-03-28 11:50:00,177.62,177.66,177.26,177.27,5262.0,176.1234,176.1631,175.7665,175.7764,5262.0
2025-03-28 11:55:00,177.32,177.36,177.02,177.09,10281.0,175.8259,175.8656,175.5285,175.5979,10281.0
2025-03-28 12:00:00,177.11,177.22,177.04,177.04,19697.0,175.6177,175.7268,175.5483,175.5483,19697.0
2025-03-28 12:05:00,177.03,177.24,177.0,177.06,12095.0,175.5384,175.7466,175.5086,175.5681,12095.0
2025-03-28 12:10:00,177.06,177.24,176.99,177.2,16021.0,175.5681,175.7466,175.4987,175.707,16021.0
2025-03-28 12:15:00,177.19,177.22,176.74,176.78,10471.0,175.697,175.7268,175.2508,175.2905,10471.0
2025-03-28 12:20:00,176.79,176.81,176.66,176.75,10795.0,175.3004,175.3202,175.1715,175.2607,10795.0
2025-03-28 12:25:00,176.74,176.93,176.69,176.77,13110.0,175.2508,175.4392,175.2013,175.2806,13110.0
2025-03-28 12:30:00,176.82,177.11,176.82,177.11,5873.0,175.3302,175.6177,175.3302,175.6177,5873.0
2025-03-28 12:35:00,177.03,177.19,176.87,177.0,8017.0,175.5384,175.697,175.3797,175.5086,8017.0
2025-03-28 12:40:00,176.98,177.05,176.71,176.75,15227.0,175.4888,175.5582,175.2211,175.2607,15227.0
2025-03-28 12:45:00,176.76,177.06,176.74,176.9,13556.0,175.2707,175.5681,175.2508,175.4095,13556.0
2025-03-28 12:50:00,176.91,177.11,176.91,177.08,8935.0,175.4194,175.6177,175.4194,175.588,8935.0
2025-03-28 12:55:00,177.1,177.1,176.83,176.91,12336.0,175.6078,175.6078,175.3401,175.4194,12336.0
2025-03-28 13:00:00,176.91,176.92,176.5,176.54,10262.0,175.4194,175.4293,175.0129,175.0525,10262.0
2025-03-28 13:05:00,176.48,176.5,175.85,175.93,75368.0,174.993,175.0129,174.3683,174.4477,75368.0
2025-03-28 13:10:00,175.93,176.15,175.92,176.15,20106.0,174.4477,174.6658,174.4377,174.6658,20106.0
2025-03-28 13:15:00,176.15,176.38,176.02,176.15,27835.0,174.6658,174.8939,174.5369,174.6658,27835.0
2025-03-28 13:20:00,176.19,176.21,175.84,176.04,13115.0,174.7055,174.7253,174.3584,174.5567,13115.0
2025-03-28 13:25:00,176.01,176.21,175.93,176.05,26033.0,174.527,174.7253,174.4477,174.5666,26033.0
2025-03-28 13:30:00,176.09,176.38,176.08,176.18,40833.0,174.6063,174.8939,174.5964,174.6956,40833.0
2025-03-28 13:35:00,176.22,176.3,175.94,176.25,18666.0,174.7352,174.8145,174.4576,174.765,18666.0
2025-03-28 13:40:00,176.25,176.42,176.18,176.22,13909.0,174.765,174.9335,174.6956,174.7352,13909.0
2025-03-28 13:45:00,176.26,176.38,176.2,176.21,16047.0,174.7749,174.8939,174.7154,174.7253,16047.0
2025-03-28 13:50:00,176.21,176.27,176.07,176.08,17841.0,174.7253,174.7848,174.5865,174.5964,17841.0
2025-03-28 13:55:00,176.05,176.55,176.05,176.49,19315.0,174.5666,175.0624,174.5666,175.0029,19315.0
2025-03-28 14:00:00,176.52,176.68,176.36,176.43,14765.0,175.0327,175.1913,174.874,174.9434,14765.0
2025-03-28 14:05:00,176.37,176.5,176.24,176.46,12821.0,174.884,175.0129,174.755,174.9732,12821.0
2025-03-28 14:10:00,176.43,176.63,176.4,176.5,18707.0,174.9434,175.1418,174.9137,175.0129,18707.0
2025-03-28 14:15:00,176.47,176.63,176.37,176.47,21458.0,174.9831,175.1418,174.884,174.9831,21458.0
2025-03-28 14:20:00,176.47,176.52,176.28,176.32,30477.0,174.9831,175.0327,174.7947,174.8344,30477.0
2025-03-28 14:25:00,176.28,176.34,176.14,176.29,27709.0,174.7947,174.8542,174.6559,174.8046,27709.0
2025-03-28 14:30:00,176.25,176.43,176.23,176.35,26902.0,174.765,174.9434,174.7451,174.8641,26902.0
2025-03-28 14:35:00,176.36,176.38,176.16,176.21,27244.0,174.874,174.8939,174.6757,174.7253,27244.0
2025-03-28 14:40:00,176.21,176.31,176.11,176.28,19209.0,174.7253,174.8245,174.6261,174.7947,19209.0
2025-03-28 14:45:00,176.25,176.4,176.18,176.24,28125.0,174.765,174.9137,174.6956,174.755,28125.0
2025-03-28 14:50:00,176.24,176.64,176.17,176.63,16519.0,174.755,175.1517,174.6856,175.1418,16519.0
2025-03-28 14:55:00,176.66,176.83,176.56,176.59,17053.0,175.1715,175.3401,175.0723,175.1021,17053.0
2025-03-28 15:00:00,176.68,177.0,176.65,176.94,29196.0,175.1913,175.5086,175.1616,175.4491,29196.0
2025-03-28 15:05:00,176.94,177.26,176.94,177.06,30328.0,175.4491,175.7665,175.4491,175.5681,30328.0
2025-03-28 15:10:00,177.06,177.07,176.76,176.85,48142.0,175.5681,175.5781,175.2707,175.3599,48142.0
2025-03-28 15:15:00,176.85,176.92,176.36,176.66,45269.0,175.3599,175.4293,174.874,175.1715,45269.0
2025-03-28 15:20:00,176.67,176.67,176.3,176.47,33774.0,175.1814,175.1814,174.8145,174.9831,33774.0
2025-03-28 15:25:00,176.51,176.53,176.07,176.13,30361.0,175.0228,175.0426,174.5865,174.646,30361.0
2025-03-28 15:30:00,176.1,176.27,175.92,176.0,39068.0,174.6162,174.7848,174.4377,174.5171,39068.0
2025-03-28 15:35:00,175.98,176.12,175.83,175.87,52104.0,174.4972,174.6361,174.3485,174.3882,52104.0
2025-03-28 15:40:00,175.84,176.02,175.71,175.9,59644.0,174.3584,174.5369,174.2295,174.4179,59644.0
2025-03-28 15:45:00,175.93,175.93,175.58,175.88,74481.0,174.4477,174.4477,174.1006,174.3981,74481.0
2025-03-28 15:50:00,175.91,176.49,175.67,176.43,164838.0,174.4278,175.0029,174.1898,174.9434,164838.0
2025-03-28 15:55:00,176.35,176.45,175.92,176.34,318747.0,174.8641,174.9633,174.4377,174.8542,318747.0
2025-03-31 09:30:00,175.42,176.12,174.07,174.07,126482.0,173.942,174.6361,172.6033,172.6033,126482.0
2025-03-31 09:35:00,174.26,175.68,173.96,175.53,77324.0,172.7917,174.1998,172.4943,174.051,77324.0
2025-03-31 09:40:00,175.44,175.8,174.84,174.9,75497.0,173.9618,174.3188,173.3668,173.4263,75497.0
2025-03-31 09:45:00,174.87,176.79,174.86,176.72,55578.0,173.3966,175.3004,173.3867,175.231,55578.0
2025-03-31 09:50:00,176.75,176.93,176.01,176.83,92282.0,175.2607,175.4392,174.527,175.3401,92282.0
2025-03-31 09:55:00,176.76,177.62,176.66,176.75,61721.0,175.2707,176.1234,175.1715,175.2607,61721.0
2025-03-31 10:00:00,176.75,177.21,176.65,177.21,40349.0,175.2607,175.7169,175.1616,175.7169,40349.0
2025-03-31 10:05:00,177.12,177.29,176.68,177.26,77727.0,175.6276,175.7962,175.1913,175.7665,77727.0
2025-03-31 10:10:00,177.28,177.79,177.05,177.69,57014.0,175.7863,176.292,175.5582,176.1928,57014.0
2025-03-31 10:15:00,177.67,177.72,176.78,176.83,95781.0,176.173,176.2226,175.2905,175.3401,95781.0
2025-03-31 10:20:00,176.83,177.04,176.48,176.5,79729.0,175.3401,175.5483,174.993,175.0129,79729.0
2025-03-31 10:25:00,176.49,176.61,176.15,176.5,37437.0,175.0029,175.1219,174.6658,175.0129,37437.0
2025-03-31 10:30:00,176.54,177.61,176.48,177.49,24888.0,175.0525,176.1135,174.993,175.9945,24888.0
2025-03-31 10:35:00,177.5,178.12,177.44,178.04,27563.0,176.0044,176.6192,175.9449,176.5399,27563.0
2025-03-31 10:40:00,178.02,178.4,177.66,178.17,70157.0,176.52,176.8968,176.1631,176.6688,70157.0
2025-03-31 10:45:00,178.15,178.7,178.09,178.3,46502.0,176.649,177.1943,176.5895,176.7977,46502.0
2025-03-31 10:50:00,178.3,178.36,177.78,178.0,58509.0,176.7977,176.8572,176.2821,176.5002,58509.0
2025-03-31 10:55:00,177.99,178.01,177.54,177.84,74610.0,176.4903,176.5101,176.0441,176.3416,74610.0
2025-03-31 11:00:00,177.87,178.4,177.86,177.91,44253.0,176.3713,176.8968,176.3614,176.411,44253.0
2025-03-31 11:05:00,177.94,178.13,177.7,177.79,28048.0,176.4407,176.6291,176.2027,176.292,28048.0
2025-03-31 11:10:00,177.78,178.07,177.54,177.67,40641.0,176.2821,176.5696,176.0441,176.173,40641.0
2025-03-31 11:15:00,177.63,178.02,177.63,177.89,44021.0,176.1333,176.52,176.1333,176.3911,44021.0
2025-03-31 11:20:00,177.9,178.21,177.88,178.14,31894.0,176.4011,176.7084,176.3812,176.639,31894.0
2025-03-31 11:25:00,178.12,178.27,177.69,177.75,35427.0,176.6192,176.7679,176.1928,176.2523,35427.0
2025-03-31 11:30:00,177.72,177.75,177.54,177.65,26137.0,176.2226,176.2523,176.0441,176.1532,26137.0
2025-03-31 11:35:00,177.66,177.89,177.6,177.61,25314.0,176.1631,176.3911,176.1036,176.1135,25314.0
2025-03-31 11:40:00,177.62,177.97,177.56,177.97,51448.0,176.1234,176.4705,176.0639,176.4705,51448.0
2025-03-31 11:45:00,177.98,178.07,177.84,177.85,58793.0,176.4804,176.5696,176.3416,176.3515,58793.0
2025-03-31 11:50:00,177.87,177.87,177.0,177.04,28588.0,176.3713,176.3713,175.5086,175.5483,28588.0
2025-03-31 11:55:00,176.99,176.99,176.51,176.68,23475.0,175.4987,175.4987,175.0228,175.1913,23475.0
2025-03-31 12:00:00,176.68,176.98,176.68,176.83,20732.0,175.1913,175.4888,175.1913,175.3401,20732.0
2025-03-31 12:05:00,176.87,176.87,176.61,176.66,32576.0,175.3797,175.3797,175.1219,175.1715,32576.0
2025-03-31 12:10:00,176.7,176.78,176.52,176.7,24811.0,175.2112,175.2905,175.0327,175.2112,24811.0
2025-03-31 12:15:00,176.72,176.87,176.55,176.83,27365.0,175.231,175.3797,175.0624,175.3401,27365.0
2025-03-31 12:20:00,176.83,176.94,176.67,176.73,15684.0,175.3401,175.4491,175.1814,175.2409,15684.0
2025-03-31 12:25:00,176.78,177.31,176.72,177.31,9732.0,175.2905,175.816,175.231,175.816,9732.0
2025-03-31 12:30:00,177.25,177.3,177.0,177.05,17721.0,175.7565,175.8061,175.5086,175.5582,17721.0
2025-03-31 12:35:00,177.0,177.08,176.79,176.97,23967.0,175.5086,175.588,175.3004,175.4789,23967.0
2025-03-31 12:40:00,176.99,177.11,176.87,176.9,14905.0,175.4987,175.6177,175.3797,175.4095,14905.0
2025-03-31 12:45:00,176.89,177.0,176.68,176.9,9795.0,175.3996,175.5086,175.1913,175.4095,9795.0
2025-03-31 12:50:00,176.93,177.18,176.84,177.18,17354.0,175.4392,175.6871,175.35,175.6871,17354.0
2025-03-31 12:55:00,177.14,177.18,176.8,176.9,24837.0,175.6475,175.6871,175.3103,175.4095,24837.0
2025-03-31 13:00:00,176.93,177.11,176.78,177.09,16220.0,175.4392,175.6177,175.2905,175.5979,16220.0
2025-03-31 13:05:00,177.09,177.6,177.09,177.59,11103.0,175.5979,176.1036,175.5979,176.0937,11103.0
2025-03-31 13:10:00,177.59,177.73,177.42,177.49,43506.0,176.0937,176.2325,175.9251,175.9945,43506.0
2025-03-31 13:15:00,177.54,177.55,177.01,177.01,25122.0,176.0441,176.054,175.5186,175.5186,25122.0
2025-03-31 13:20:00,177.0,177.02,176.82,177.01,16274.0,175.5086,175.5285,175.3302,175.5186,16274.0
2025-03-31 13:25:00,176.99,177.21,176.84,177.17,18343.0,175.4987,175.7169,175.35,175.6772,18343.0
2025-03-31 13:30:00,177.17,177.41,177.1,177.41,13446.0,175.6772,175.9152,175.6078,175.9152,13446.0
2025-03-31 13:35:00,177.41,177.6,177.29,177.52,19210.0,175.9152,176.1036,175.7962,176.0243,19210.0
2025-03-31 13:40:00,177.52,177.55,177.22,177.33,60724.0,176.0243,176.054,175.7268,175.8359,60724.0
2025-03-31 13:45:00,177.3,177.93,177.24,177.7,74675.0,175.8061,176.4308,175.7466,176.2027,74675.0
2025-03-31 13:50:00,177.68,177.83,177.52,177.8,21970.0,176.1829,176.3316,176.0243,176.3019,21970.0
2025-03-31 13:55:00,177.8,177.8,177.26,177.28,20908.0,176.3019,176.3019,175.7665,175.7863,20908.0
2025-03-31 14:00:00,177.24,177.83,177.19,177.81,20160.0,175.7466,176.3316,175.697,176.3118,20160.0
2025-03-31 14:05:00,177.76,178.54,177.73,178.48,114132.0,176.2622,177.0357,176.2325,176.9762,114132.0
2025-03-31 14:10:00,178.49,178.96,178.48,178.56,45884.0,176.9861,177.4521,176.9762,177.0555,45884.0
2025-03-31 14:15:00,178.52,178.8,178.34,178.8,22355.0,177.0158,177.2935,176.8374,177.2935,22355.0
2025-03-31 14:20:00,178.8,178.93,178.61,178.79,24046.0,177.2935,177.4224,177.1051,177.2836,24046.0
2025-03-31 14:25:00,178.82,179.17,178.78,179.17,24459.0,177.3133,177.6604,177.2736,177.6604,24459.0
2025-03-31 14:30:00,179.14,179.52,179.05,179.2,41097.0,177.6306,178.0074,177.5414,177.6901,41097.0
2025-03-31 14:35:00,179.18,179.6,179.18,179.46,32424.0,177.6703,178.0867,177.6703,177.9479,32424.0
2025-03-31 14:40:00,179.46,179.77,179.44,179.5,40120.0,177.9479,178.2553,177.9281,177.9876,40120.0
2025-03-31 14:45:00,179.52,179.52,178.99,179.43,32648.0,178.0074,178.0074,177.4819,177.9182,32648.0
2025-03-31 14:50:00,179.43,179.66,179.38,179.43,40664.0,177.9182,178.1462,177.8686,177.9182,40664.0
2025-03-31 14:55:00,179.45,179.49,178.89,178.89,34608.0,177.938,177.9777,177.3827,177.3827,34608.0
2025-03-31 15:00:00,178.87,179.26,178.82,179.15,40182.0,177.3629,177.7496,177.3133,177.6405,40182.0
2025-03-31 15:05:00,179.09,179.47,178.98,179.11,49529.0,177.581,177.9578,177.472,177.6009,49529.0
2025-03-31 15:10:00,179.11,179.42,179.05,179.3,47579.0,177.6009,177.9083,177.5414,177.7893,47579.0
2025-03-31 15:15:00,179.3,179.46,178.69,178.86,47401.0,177.7893,177.9479,177.1844,177.353,47401.0
2025-03-31 15:20:00,178.86,179.56,178.84,179.53,48846.0,177.353,178.0471,177.3331,178.0173,48846.0
2025-03-31 15:25:00,179.52,179.62,179.0,179.05,71973.0,178.0074,178.1066,177.4918,177.5414,71973.0
2025-03-31 15:30:00,179.08,179.38,179.0,179.38,77598.0,177.5711,177.8686,177.4918,177.8686,77598.0
2025-03-31 15:35:00,179.37,179.54,179.15,179.38,57478.0,177.8587,178.0272,177.6405,177.8686,57478.0
2025-03-31 15:40:00,179.39,180.18,179.36,179.6,42538.0,177.8785,178.6618,177.8488,178.0867,42538.0
2025-03-31 15:45:00,179.59,180.04,179.54,179.98,56387.0,178.0768,178.523,178.0272,178.4635,56387.0
2025-03-31 15:50:00,179.91,180.2,178.87,179.81,171064.0,178.3941,178.6817,177.3629,178.295,171064.0
2025-03-31 15:55:00,179.77,179.99,179.32,179.79,529225.0,178.2553,178.4734,177.8091,178.2751,529225.0
2025-04-01 09:30:00,179.29,179.56,177.99,178.04,69190.0,177.7793,178.0471,176.4903,176.5399,69190.0
2025-04-01 09:35:00,178.04,178.38,176.66,177.01,39191.0,176.5399,176.877,175.1715,175.5186,39191.0
2025-04-01 09:40:00,177.01,177.77,176.39,176.64,37024.0,175.5186,176.2722,174.9038,175.1517,37024.0
2025-04-01 09:45:00,176.49,177.49,176.33,176.97,29611.0,175.0029,175.9945,174.8443,175.4789,29611.0
2025-04-01 09:50:00,176.97,177.07,176.6,176.71,19038.0,175.4789,175.5781,175.112,175.2211,19038.0
2025-04-01 09:55:00,176.59,176.87,176.2,176.54,28202.0,175.1021,175.3797,174.7154,175.0525,28202.0
2025-04-01 10:00:00,176.46,176.89,175.96,176.41,52678.0,174.9732,175.3996,174.4774,174.9236,52678.0
2025-04-01 10:05:00,176.4,176.43,175.13,175.33,57970.0,174.9137,174.9434,173.6544,173.8527,57970.0
2025-04-01 10:10:00,175.34,175.51,174.75,174.94,48508.0,173.8626,174.0312,173.2776,173.466,48508.0
2025-04-01 10:15:00,175.0,175.2,174.72,174.9,42626.0,173.5255,173.7238,173.2479,173.4263,42626.0
2025-04-01 10:20:00,174.96,175.0,174.3,174.34,24084.0,173.4858,173.5255,172.8314,172.8711,24084.0
2025-04-01 10:25:00,174.34,174.68,174.27,174.39,36285.0,172.8711,173.2082,172.8016,172.9206,36285.0
2025-04-01 10:30:00,174.33,175.3,174.29,175.08,55909.0,172.8611,173.823,172.8215,173.6048,55909.0
2025-04-01 10:35:00,175.08,176.09,175.08,175.94,56265.0,173.6048,174.6063,173.6048,174.4576,56265.0
2025-04-01 10:40:00,175.9,176.48,175.79,176.33,15314.0,174.4179,174.993,174.3088,174.8443,15314.0
2025-04-01 10:45:00,176.33,176.33,176.01,176.04,23138.0,174.8443,174.8443,174.527,174.5567,23138.0
2025-04-01 10:50:00,176.1,176.5,176.05,176.49,81184.0,174.6162,175.0129,174.5666,175.0029,81184.0
2025-04-01 10:55:00,176.54,176.71,176.14,176.71,51117.0,175.0525,175.2211,174.6559,175.2211,51117.0
2025-04-01 11:00:00,176.71,176.88,176.47,176.47,47931.0,175.2211,175.3897,174.9831,174.9831,47931.0
2025-04-01 11:05:00,176.46,176.57,176.33,176.41,74334.0,174.9732,175.0823,174.8443,174.9236,74334.0
2025-04-01 11:10:00,176.4,176.87,176.17,176.81,120451.0,174.9137,175.3797,174.6856,175.3202,120451.0
2025-04-01 11:15:00,176.78,177.3,176.68,176.81,42721.0,175.2905,175.8061,175.1913,175.3202,42721.0
2025-04-01 11:20:00,176.76,177.05,176.48,176.95,26168.0,175.2707,175.5582,174.993,175.4591,26168.0
2025-04-01 11:25:00,176.95,176.95,176.67,176.69,29283.0,175.4591,175.4591,175.1814,175.2013,29283.0
2025-04-01 11:30:00,176.69,177.28,176.62,177.28,62019.0,175.2013,175.7863,175.1318,175.7863,62019.0
2025-04-01 11:35:00,177.35,177.46,176.85,176.98,23831.0,175.8557,175.9648,175.3599,175.4888,23831.0
2025-04-01 11:40:00,176.94,176.98,176.59,176.97,27959.0,175.4491,175.4888,175.1021,175.4789,27959.0
2025-04-01 11:45:00,176.96,177.25,176.95,177.16,12905.0,175.469,175.7565,175.4591,175.6673,12905.0
2025-04-01 11:50:00,177.16,177.2,176.77,176.79,15904.0,175.6673,175.707,175.2806,175.3004,15904.0
2025-04-01 11:55:00,176.79,177.08,176.7,177.03,14849.0,175.3004,175.588,175.2112,175.5384,14849.0
2025-04-01 12:00:00,176.98,177.23,176.93,177.02,21260.0,175.4888,175.7367,175.4392,175.5285,21260.0
2025-04-01 12:05:00,177.02,177.24,176.96,177.19,22617.0,175.5285,175.7466,175.469,175.697,22617.0
2025-04-01 12:10:00,177.22,177.28,176.99,177.13,26067.0,175.7268,175.7863,175.4987,175.6375,26067.0
2025-04-01 12:15:00,177.14,177.15,176.97,177.02,16581.0,175.6475,175.6574,175.4789,175.5285,16581.0
2025-04-01 12:20:00,177.01,177.17,176.69,177.0,34071.0,175.5186,175.6772,175.2013,175.5086,34071.0
2025-04-01 12:25:00,176.99,177.03,176.44,176.55,21616.0,175.4987,175.5384,174.9534,175.0624,21616.0
2025-04-01 12:30:00,176.55,176.63,176.13,176.44,28655.0,175.0624,175.1418,174.646,174.9534,28655.0
2025-04-01 12:35:00,176.44,176.48,175.9,175.9,34587.0,174.9534,174.993,174.4179,174.4179,34587.0
2025-04-01 12:40:00,175.93,176.1,175.78,175.88,19251.0,174.4477,174.6162,174.2989,174.3981,19251.0
2025-04-01 12:45:00,175.87,176.05,175.79,175.98,20034.0,174.3882,174.5666,174.3088,174.4972,20034.0
2025-04-01 12:50:00,175.95,176.51,175.92,176.32,20256.0,174.4675,175.0228,174.4377,174.8344,20256.0
2025-04-01 12:55:00,176.26,176.63,176.22,176.49,8144.0,174.7749,175.1418,174.7352,175.0029,8144.0
2025-04-01 13:00:00,176.4,176.56,176.26,176.33,19219.0,174.9137,175.0723,174.7749,174.8443,19219.0
2025-04-01 13:05:00,176.33,176.34,176.02,176.33,12593.0,174.8443,174.8542,174.5369,174.8443,12593.0
2025-04-01 13:10:00,176.33,176.88,176.27,176.87,17959.0,174.8443,175.3897,174.7848,175.3797,17959.0
2025-04-01 13:15:00,176.79,176.95,176.48,176.54,27613.0,175.3004,175.4591,174.993,175.0525,27613.0
2025-04-01 13:20:00,176.52,176.68,176.37,176.45,13758.0,175.0327,175.1913,174.884,174.9633,13758.0
2025-04-01 13:25:00,176.45,176.54,176.09,176.2,10359.0,174.9633,175.0525,174.6063,174.7154,10359.0
2025-04-01 13:30:00,176.24,176.58,176.07,176.07,20804.0,174.755,175.0922,174.5865,174.5865,20804.0
2025-04-01 13:35:00,176.09,176.56,176.09,176.44,15783.0,174.6063,175.0723,174.6063,174.9534,15783.0
2025-04-01 13:40:00,176.47,176.68,176.36,176.4,7563.0,174.9831,175.1913,174.874,174.9137,7563.0
2025-04-01 13:45:00,176.38,176.62,176.29,176.6,18541.0,174.8939,175.1318,174.8046,175.112,18541.0
2025-04-01 13:50:00,176.6,176.74,176.37,176.41,19722.0,175.112,175.2508,174.884,174.9236,19722.0
2025-04-01 13:55:00,176.42,176.46,176.17,176.19,28852.0,174.9335,174.9732,174.6856,174.7055,28852.0
2025-04-01 14:00:00,176.3,176.3,175.68,175.76,32626.0,174.8145,174.8145,174.1998,174.2791,32626.0
2025-04-01 14:05:00,175.76,175.81,175.45,175.46,34345.0,174.2791,174.3287,173.9717,173.9816,34345.0
2025-04-01 14:10:00,175.47,175.58,175.28,175.5,26320.0,173.9915,174.1006,173.8031,174.0213,26320.0
2025-04-01 14:15:00,175.52,175.52,175.01,175.16,16588.0,174.0411,174.0411,173.5354,173.6841,16588.0
2025-04-01 14:20:00,175.16,175.19,174.77,174.85,18271.0,173.6841,173.7139,173.2974,173.3768,18271.0
2025-04-01 14:25:00,174.81,175.32,174.81,175.32,38359.0,173.3371,173.8428,173.3371,173.8428,38359.0
2025-04-01 14:30:00,175.27,175.52,175.22,175.29,47344.0,173.7932,174.0411,173.7436,173.8131,47344.0
2025-04-01 14:35:00,175.35,175.45,174.93,174.93,19441.0,173.8725,173.9717,173.4561,173.4561,19441.0
2025-04-01 14:40:00,174.93,175.2,174.92,175.17,58978.0,173.4561,173.7238,173.4462,173.6941,58978.0
2025-04-01 14:45:00,175.17,175.17,174.6,174.62,25530.0,173.6941,173.6941,173.1289,173.1487,25530.0
2025-04-01 14:50:00,174.62,174.75,174.4,174.69,48781.0,173.1487,173.2776,172.9305,173.2181,48781.0
2025-04-01 14:55:00,174.73,175.25,174.73,175.19,50955.0,173.2578,173.7734,173.2578,173.7139,50955.0
2025-04-01 15:00:00,175.16,175.38,175.08,175.18,28646.0,173.6841,173.9023,173.6048,173.704,28646.0
2025-04-01 15:05:00,175.17,175.38,175.01,175.05,32973.0,173.6941,173.9023,173.5354,173.5751,32973.0
2025-04-01 15:10:00,175.02,175.2,174.95,175.16,20257.0,173.5453,173.7238,173.4759,173.6841,20257.0
2025-04-01 15:15:00,175.2,175.43,175.1,175.22,22031.0,173.7238,173.9519,173.6247,173.7436,22031.0
2025-04-01 15:20:00,175.23,175.44,175.09,175.43,42118.0,173.7536,173.9618,173.6147,173.9519,42118.0
2025-04-01 15:25:00,175.39,175.66,175.35,175.51,56941.0,173.9122,174.1799,173.8725,174.0312,56941.0
2025-04-01 15:30:00,175.49,175.94,175.2,175.61,53721.0,174.0114,174.4576,173.7238,174.1304,53721.0
2025-04-01 15:35:00,175.61,176.12,175.6,176.09,48175.0,174.1304,174.6361,174.1204,174.6063,48175.0
2025-04-01 15:40:00,176.07,176.45,176.07,176.29,27147.0,174.5865,174.9633,174.5865,174.8046,27147.0
2025-04-01 15:45:00,176.29,176.61,176.25,176.54,33887.0,174.8046,175.1219,174.765,175.0525,33887.0
2025-04-01 15:50:00,176.56,177.38,176.38,177.32,159134.0,175.0723,175.8854,174.8939,175.8259,159134.0
2025-04-01 15:55:00,177.4,178.1,177.26,178.03,473484.0,175.9053,176.5994,175.7665,176.53,473484.0
2025-04-02 09:30:00,175.82,176.67,175.19,176.17,64126.0,174.3386,175.1814,173.7139,174.6856,64126.0
2025-04-02 09:35:00,176.24,176.81,175.9,176.53,17761.0,174.755,175.3202,174.4179,175.0426,17761.0
2025-04-02 09:40:00,176.53,176.74,175.98,176.56,19575.0,175.0426,175.2508,174.4972,175.0723,19575.0
2025-04-02 09:45:00,176.43,177.17,176.43,176.83,14893.0,174.9434,175.6772,174.9434,175.3401,14893.0
2025-04-02 09:50:00,176.83,176.84,175.81,175.81,11574.0,175.3401,175.35,174.3287,174.3287,11574.0
2025-04-02 09:55:00,175.83,176.39,175.82,176.16,23063.0,174.3485,174.9038,174.3386,174.6757,23063.0
2025-04-02 10:00:00,176.09,177.2,175.97,177.1,26766.0,174.6063,175.707,174.4873,175.6078,26766.0
2025-04-02 10:05:00,177.16,177.36,176.78,177.0,16426.0,175.6673,175.8656,175.2905,175.5086,16426.0
2025-04-02 10:10:00,177.0,177.36,176.9,177.13,31994.0,175.5086,175.8656,175.4095,175.6375,31994.0
2025-04-02 10:15:00,177.12,177.63,177.12,177.19,22477.0,175.6276,176.1333,175.6276,175.697,22477.0
2025-04-02 10:20:00,177.19,177.41,176.97,177.41,14423.0,175.697,175.9152,175.4789,175.9152,14423.0
2025-04-02 10:25:00,177.4,177.48,177.02,177.45,9350.0,175.9053,175.9846,175.5285,175.9549,9350.0
2025-04-02 10:30:00,177.4,177.73,177.35,177.46,11460.0,175.9053,176.2325,175.8557,175.9648,11460.0
2025-04-02 10:35:00,177.53,177.53,176.84,176.84,11693.0,176.0342,176.0342,175.35,175.35,11693.0
2025-04-02 10:40:00,176.83,176.93,176.46,176.55,15641.0,175.3401,175.4392,174.9732,175.0624,15641.0
2025-04-02 10:45:00,176.6,176.8,176.26,176.43,14517.0,175.112,175.3103,174.7749,174.9434,14517.0
2025-04-02 10:50:00,176.47,176.67,176.43,176.56,9331.0,174.9831,175.1814,174.9434,175.0723,9331.0
2025-04-02 10:55:00,176.54,177.08,176.54,177.06,12790.0,175.0525,175.588,175.0525,175.5681,12790.0
2025-04-02 11:00:00,177.06,177.37,176.79,177.36,11805.0,175.5681,175.8755,175.3004,175.8656,11805.0
2025-04-02 11:05:00,177.28,177.31,177.04,177.22,6867.0,175.7863,175.816,175.5483,175.7268,6867.0
2025-04-02 11:10:00,177.24,177.27,176.8,176.8,14630.0,175.7466,175.7764,175.3103,175.3103,14630.0
2025-04-02 11:15:00,176.82,177.12,176.64,177.09,45142.0,175.3302,175.6276,175.1517,175.5979,45142.0
2025-04-02 11:20:00,177.12,177.62,177.11,177.39,52753.0,175.6276,176.1234,175.6177,175.8954,52753.0
2025-04-02 11:25:00,177.46,177.76,177.45,177.53,18766.0,175.9648,176.2622,175.9549,176.0342,18766.0
2025-04-02 11:30:00,177.54,177.66,177.45,177.56,6911.0,176.0441,176.1631,175.9549,176.0639,6911.0
2025-04-02 11:35:00,177.52,177.74,177.41,177.64,13335.0,176.0243,176.2424,175.9152,176.1433,13335.0
2025-04-02 11:40:00,177.68,177.77,177.28,177.35,12022.0,176.1829,176.2722,175.7863,175.8557,12022.0
2025-04-02 11:45:00,177.36,177.36,176.93,177.03,10478.0,175.8656,175.8656,175.4392,175.5384,10478.0
2025-04-02 11:50:00,177.03,177.09,176.85,177.03,6647.0,175.5384,175.5979,175.3599,175.5384,6647.0
2025-04-02 11:55:00,176.99,177.19,176.86,177.03,9819.0,175.4987,175.697,175.3698,175.5384,9819.0
2025-04-02 12:00:00,177.03,177.2,176.98,177.12,9548.0,175.5384,175.707,175.4888,175.6276,9548.0
2025-04-02 12:05:00,177.11,177.24,176.97,176.97,16507.0,175.6177,175.7466,175.4789,175.4789,16507.0
2025-04-02 12:10:00,177.11,177.56,177.04,177.56,15264.0,175.6177,176.0639,175.5483,176.0639,15264.0
2025-04-02 12:15:00,177.57,177.79,177.49,177.64,19136.0,176.0738,176.292,175.9945,176.1433,19136.0
2025-04-02 12:20:00,177.64,177.93,177.64,177.73,13036.0,176.1433,176.4308,176.1433,176.2325,13036.0
2025-04-02 12:25:00,177.67,177.89,177.62,177.89,7400.0,176.173,176.3911,176.1234,176.3911,7400.0
2025-04-02 12:30:00,177.83,178.14,177.81,177.98,8321.0,176.3316,176.639,176.3118,176.4804,8321.0
2025-04-02 12:35:00,178.06,178.08,177.66,177.86,13036.0,176.5597,176.5795,176.1631,176.3614,13036.0
2025-04-02 12:40:00,177.87,178.16,177.8,178.15,7995.0,176.3713,176.6589,176.3019,176.649,7995.0
2025-04-02 12:45:00,178.1,178.75,178.03,178.75,13869.0,176.5994,177.2439,176.53,177.2439,13869.0
2025-04-02 12:50:00,178.75,179.08,178.75,178.89,32322.0,177.2439,177.5711,177.2439,177.3827,32322.0
2025-04-02 12:55:00,178.86,179.06,178.73,178.95,12841.0,177.353,177.5513,177.2241,177.4422,12841.0
2025-04-02 13:00:00,178.96,179.41,178.96,179.4,16973.0,177.4521,177.8983,177.4521,177.8884,16973.0
2025-04-02 13:05:00,179.34,179.72,179.34,179.6,17295.0,177.8289,178.2057,177.8289,178.0867,17295.0
2025-04-02 13:10:00,179.6,179.93,179.56,179.81,20443.0,178.0867,178.414,178.0471,178.295,20443.0
2025-04-02 13:15:00,179.83,179.92,179.63,179.92,22833.0,178.3148,178.404,178.1165,178.404,22833.0
2025-04-02 13:20:00,179.92,179.92,179.25,179.43,36936.0,178.404,178.404,177.7397,177.9182,36936.0
2025-04-02 13:25:00,179.43,179.46,179.04,179.06,14567.0,177.9182,177.9479,177.5315,177.5513,14567.0
2025-04-02 13:30:00,179.03,179.06,178.48,178.64,9226.0,177.5215,177.5513,176.9762,177.1348,9226.0
2025-04-02 13:35:00,178.47,178.53,178.13,178.53,17906.0,176.9663,177.0258,176.6291,177.0258,17906.0
2025-04-02 13:40:00,178.58,178.68,178.0,178.2,14839.0,177.0753,177.1745,176.5002,176.6985,14839.0
2025-04-02 13:45:00,178.19,178.19,177.91,178.06,13816.0,176.6886,176.6886,176.411,176.5597,13816.0
2025-04-02 13:50:00,178.09,178.16,177.83,177.89,11655.0,176.5895,176.6589,176.3316,176.3911,11655.0
2025-04-02 13:55:00,177.98,178.12,177.7,177.87,6596.0,176.4804,176.6192,176.2027,176.3713,6596.0
2025-04-02 14:00:00,177.8,178.09,177.71,177.87,13160.0,176.3019,176.5895,176.2127,176.3713,13160.0
2025-04-02 14:05:00,177.77,177.78,177.39,177.45,7577.0,176.2722,176.2821,175.8954,175.9549,7577.0
2025-04-02 14:10:00,177.38,177.57,177.25,177.54,11321.0,175.8854,176.0738,175.7565,176.0441,11321.0
2025-04-02 14:15:00,177.44,177.54,177.13,177.13,11313.0,175.9449,176.0441,175.6375,175.6375,11313.0
2025-04-02 14:20:00,177.19,177.35,177.0,177.02,10607.0,175.697,175.8557,175.5086,175.5285,10607.0
2025-04-02 14:25:00,177.02,177.09,176.73,176.75,14653.0,175.5285,175.5979,175.2409,175.2607,14653.0
2025-04-02 14:30:00,176.68,177.19,176.66,177.19,13446.0,175.1913,175.697,175.1715,175.697,13446.0
2025-04-02 14:35:00,177.05,177.41,176.97,177.4,10932.0,175.5582,175.9152,175.4789,175.9053,10932.0
2025-04-02 14:40:00,177.35,177.63,177.26,177.38,13484.0,175.8557,176.1333,175.7665,175.8854,13484.0
2025-04-02 14:45:00,177.37,177.43,177.16,177.38,11884.0,175.8755,175.935,175.6673,175.8854,11884.0
2025-04-02 14:50:00,177.37,177.44,177.17,177.4,11471.0,175.8755,175.9449,175.6772,175.9053,11471.0
2025-04-02 14:55:00,177.32,177.34,176.76,176.76,14951.0,175.8259,175.8458,175.2707,175.2707,14951.0
2025-04-02 15:00:00,176.76,177.27,176.76,177.18,13020.0,175.2707,175.7764,175.2707,175.6871,13020.0
2025-04-02 15:05:00,177.2,177.23,176.98,177.11,9030.0,175.707,175.7367,175.4888,175.6177,9030.0
2025-04-02 15:10:00,177.11,177.11,176.75,176.78,12156.0,175.6177,175.6177,175.2607,175.2905,12156.0
2025-04-02 15:15:00,176.82,176.96,176.53,176.71,21780.0,175.3302,175.469,175.0426,175.2211,21780.0
2025-04-02 15:20:00,176.69,177.33,176.68,177.2,19274.0,175.2013,175.8359,175.1913,175.707,19274.0
2025-04-02 15:25:00,177.2,177.62,176.91,177.61,28638.0,175.707,176.1234,175.4194,176.1135,28638.0
2025-04-02 15:30:00,177.55,177.73,177.28,177.65,23256.0,176.054,176.2325,175.7863,176.1532,23256.0
2025-04-02 15:35:00,177.64,177.81,177.47,177.59,16452.0,176.1433,176.3118,175.9747,176.0937,16452.0
2025-04-02 15:40:00,177.59,178.13,177.52,178.01,26670.0,176.0937,176.6291,176.0243,176.5101,26670.0
2025-04-02 15:45:00,178.09,178.37,178.06,178.15,16673.0,176.5895,176.8671,176.5597,176.649,16673.0
2025-04-02 15:50:00,178.07,178.57,177.84,178.28,70101.0,176.5696,177.0654,176.3416,176.7779,70101.0
2025-04-02 15:55:00,178.23,178.49,178.1,178.13,210379.0,176.7283,176.9861,176.5994,176.6291,210379.0
2025-04-03 09:30:00,171.64,173.99,171.5,173.81,153981.0,170.1938,172.524,170.055,172.3455,153981.0
2025-04-03 09:35:00,173.8,173.82,172.01,173.43,107731.0,172.3356,172.3554,170.5607,171.9687,107731.0
2025-04-03 09:40:00,173.37,174.19,172.85,173.91,64604.0,171.9092,172.7223,171.3936,172.4447,64604.0
2025-04-03 09:45:00,173.86,173.86,172.8,172.96,136099.0,172.3951,172.3951,171.344,171.5027,136099.0
2025-04-03 09:50:00,173.01,173.6,171.49,171.6,65018.0,171.5523,172.1373,170.0451,170.1541,65018.0
2025-04-03 09:55:00,171.78,172.06,171.52,171.64,67235.0,170.3326,170.6103,170.0748,170.1938,67235.0
2025-04-03 10:00:00,171.58,171.84,170.69,170.78,108809.0,170.1343,170.3921,169.2518,169.3411,108809.0
2025-04-03 10:05:00,170.75,171.08,170.29,170.49,50583.0,169.3113,169.6385,168.8552,169.0535,50583.0
2025-04-03 10:10:00,170.57,171.07,170.18,170.95,46780.0,169.1328,169.6286,168.7461,169.5096,46780.0
2025-04-03 10:15:00,171.02,171.7,171.02,171.29,41643.0,169.579,170.2533,169.579,169.8468,41643.0
2025-04-03 10:20:00,171.23,171.47,170.82,170.95,38282.0,169.7873,170.0252,169.3807,169.5096,38282.0
2025-04-03 10:25:00,170.97,171.89,170.97,171.7,40612.0,169.5294,170.4417,169.5294,170.2533,40612.0
2025-04-03 10:30:00,171.63,171.95,170.94,171.02,39369.0,170.1839,170.5012,169.4997,169.579,39369.0
2025-04-03 10:35:00,171.0,171.07,170.52,170.79,64029.0,169.5592,169.6286,169.0832,169.351,64029.0
2025-04-03 10:40:00,170.8,171.14,170.48,170.66,31034.0,169.3609,169.698,169.0436,169.2221,31034.0
2025-04-03 10:45:00,170.62,170.63,169.83,169.88,93682.0,169.1824,169.1923,168.3991,168.4486,93682.0
2025-04-03 10:50:00,169.93,169.97,169.24,169.69,73278.0,168.4982,168.5379,167.814,168.2602,73278.0
2025-04-03 10:55:00,169.67,169.77,169.23,169.3,49950.0,168.2404,168.3396,167.8041,167.8735,49950.0
2025-04-03 11:00:00,169.24,169.7,168.89,168.94,61584.0,167.814,168.2702,167.467,167.5166,61584.0
2025-04-03 11:05:00,168.94,169.02,167.69,168.0,77886.0,167.5166,167.5959,166.2771,166.5845,77886.0
2025-04-03 11:10:00,167.92,168.08,167.17,167.22,120654.0,166.5051,166.6638,165.7615,165.811,120654.0
2025-04-03 11:15:00,167.22,167.52,166.98,167.04,52801.0,165.811,166.1085,165.5731,165.6326,52801.0
2025-04-03 11:20:00,167.0,167.32,166.51,167.12,70751.0,165.5929,165.9102,165.107,165.7119,70751.0
2025-04-03 11:25:00,167.07,167.25,166.63,166.78,57511.0,165.6623,165.8408,165.226,165.3748,57511.0
2025-04-03 11:30:00,166.71,167.5,166.67,167.45,84277.0,165.3053,166.0887,165.2657,166.0391,84277.0
2025-04-03 11:35:00,167.49,168.42,166.9,168.11,86419.0,166.0788,167.0009,165.4937,166.6935,86419.0
2025-04-03 11:40:00,168.11,168.31,167.98,168.19,46446.0,166.6935,166.8919,166.5646,166.7729,46446.0
2025-04-03 11:45:00,168.17,168.17,166.94,166.95,66279.0,166.753,166.753,165.5334,165.5433,66279.0
2025-04-03 11:50:00,166.97,167.1,166.5,166.96,48626.0,165.5632,165.6921,165.0971,165.5532,48626.0
2025-04-03 11:55:00,167.0,167.09,166.37,166.42,53619.0,165.5929,165.6821,164.9682,165.0178,53619.0
2025-04-03 12:00:00,166.35,166.92,166.32,166.75,49161.0,164.9484,165.5136,164.9186,165.345,49161.0
2025-04-03 12:05:00,166.76,167.1,166.4,166.41,32123.0,165.3549,165.6921,164.998,165.0079,32123.0
2025-04-03 12:10:00,166.44,166.91,166.31,166.73,55739.0,165.0376,165.5037,164.9087,165.3252,55739.0
2025-04-03 12:15:00,166.77,167.34,166.62,167.22,50734.0,165.3648,165.93,165.2161,165.811,50734.0
2025-04-03 12:20:00,167.17,167.23,166.61,166.67,43717.0,165.7615,165.821,165.2062,165.2657,43717.0
2025-04-03 12:25:00,166.71,166.76,166.13,166.66,30427.0,165.3053,165.3549,164.7302,165.2558,30427.0
2025-04-03 12:30:00,166.68,166.86,166.06,166.06,19832.0,165.2756,165.4541,164.6608,164.6608,19832.0
2025-04-03 12:35:00,166.09,166.24,165.58,165.81,46775.0,164.6906,164.8393,164.1849,164.4129,46775.0
2025-04-03 12:40:00,165.82,166.5,165.81,165.96,22555.0,164.4228,165.0971,164.4129,164.5617,22555.0
2025-04-03 12:45:00,166.01,166.08,165.74,166.01,39021.0,164.6112,164.6807,164.3435,164.6112,39021.0
2025-04-03 12:50:00,166.03,166.04,165.25,165.31,20587.0,164.6311,164.641,163.8576,163.9171,20587.0
2025-04-03 12:55:00,165.29,165.29,164.82,165.03,58463.0,163.8973,163.8973,163.4313,163.6395,58463.0
2025-04-03 13:00:00,165.06,165.5,164.87,165.06,35462.0,163.6692,164.1055,163.4808,163.6692,35462.0
2025-04-03 13:05:00,165.09,165.34,164.91,164.95,25420.0,163.699,163.9469,163.5205,163.5602,25420.0
2025-04-03 13:10:00,164.91,165.39,164.73,165.33,31805.0,163.5205,163.9965,163.342,163.937,31805.0
2025-04-03 13:15:00,165.32,165.39,165.07,165.39,28281.0,163.9271,163.9965,163.6792,163.9965,28281.0
2025-04-03 13:20:00,165.42,165.56,164.96,165.05,25515.0,164.0262,164.165,163.5701,163.6593,25515.0
2025-04-03 13:25:00,165.05,165.22,165.0,165.16,31957.0,163.6593,163.8279,163.6098,163.7684,31957.0
2025-04-03 13:30:00,165.16,165.47,165.0,165.41,73458.0,163.7684,164.0758,163.6098,164.0163,73458.0
2025-04-03 13:35:00,165.41,166.11,165.4,165.86,25583.0,164.0163,164.7104,164.0064,164.4625,25583.0
2025-04-03 13:40:00,165.88,166.06,165.7,165.98,30726.0,164.4823,164.6608,164.3039,164.5815,30726.0
2025-04-03 13:45:00,165.97,166.02,165.59,165.66,15518.0,164.5716,164.6212,164.1948,164.2642,15518.0
2025-04-03 13:50:00,165.65,165.92,165.55,165.77,30026.0,164.2543,164.522,164.1551,164.3733,30026.0
2025-04-03 13:55:00,165.72,165.72,165.23,165.25,15959.0,164.3237,164.3237,163.8378,163.8576,15959.0
2025-04-03 14:00:00,165.21,165.52,165.2,165.28,18809.0,163.818,164.1254,163.8081,163.8874,18809.0
2025-04-03 14:05:00,165.28,165.3,165.09,165.29,26564.0,163.8874,163.9072,163.699,163.8973,26564.0
2025-04-03 14:10:00,165.24,165.24,164.83,164.85,20390.0,163.8477,163.8477,163.4412,163.461,20390.0
2025-04-03 14:15:00,164.83,165.12,164.83,165.09,23458.0,163.4412,163.7287,163.4412,163.699,23458.0
2025-04-03 14:20:00,165.09,165.59,165.02,165.36,26155.0,163.699,164.1948,163.6296,163.9667,26155.0
2025-04-03 14:25:00,165.4,165.64,165.33,165.57,21201.0,164.0064,164.2444,163.937,164.1749,21201.0
2025-04-03 14:30:00,165.62,166.3,165.39,165.77,63058.0,164.2245,164.8988,163.9965,164.3733,63058.0
2025-04-03 14:35:00,165.69,166.22,165.69,166.02,24317.0,164.2939,164.8195,164.2939,164.6212,24317.0
2025-04-03 14:40:00,166.0,166.21,165.86,166.02,38616.0,164.6013,164.8096,164.4625,164.6212,38616.0
2025-04-03 14:45:00,166.0,166.51,165.87,166.41,34162.0,164.6013,165.107,164.4724,165.0079,34162.0
2025-04-03 14:50:00,166.33,166.96,166.31,166.54,36435.0,164.9285,165.5532,164.9087,165.1368,36435.0
2025-04-03 14:55:00,166.54,167.09,166.29,167.0,27300.0,165.1368,165.6821,164.8889,165.5929,27300.0
2025-04-03 15:00:00,167.0,167.03,166.48,166.68,29559.0,165.5929,165.6226,165.0773,165.2756,29559.0
2025-04-03 15:05:00,166.71,167.07,166.27,166.28,47617.0,165.3053,165.6623,164.8691,164.879,47617.0
2025-04-03 15:10:00,166.34,166.53,165.96,165.96,106973.0,164.9385,165.1269,164.5617,164.5617,106973.0
2025-04-03 15:15:00,165.92,165.92,165.01,165.39,81678.0,164.522,164.522,163.6197,163.9965,81678.0
2025-04-03 15:20:00,165.41,165.58,165.17,165.37,96193.0,164.0163,164.1849,163.7783,163.9766,96193.0
2025-04-03 15:25:00,165.37,165.52,164.96,165.13,73199.0,163.9766,164.1254,163.5701,163.7387,73199.0
2025-04-03 15:30:00,165.18,165.31,164.94,164.95,84610.0,163.7882,163.9171,163.5503,163.5602,84610.0
2025-04-03 15:35:00,164.92,165.15,164.74,165.06,98704.0,163.5304,163.7585,163.3519,163.6692,98704.0
2025-04-03 15:40:00,165.03,165.68,164.94,165.66,80927.0,163.6395,164.284,163.5503,164.2642,80927.0
2025-04-03 15:45:00,165.66,165.7,164.8,164.95,99927.0,164.2642,164.3039,163.4114,163.5602,99927.0
2025-04-03 15:50:00,164.95,165.5,164.47,164.99,250493.0,163.5602,164.1055,163.0842,163.5998,250493.0
2025-04-03 15:55:00,165.02,165.04,164.0,164.25,965336.0,163.6296,163.6494,162.6182,162.8661,965336.0
2025-04-04 09:30:00,160.32,161.07,157.04,157.64,233151.0,158.9692,159.7129,155.7168,156.3118,233151.0
2025-04-04 09:35:00,157.86,158.02,156.68,157.83,128578.0,156.5299,156.6886,155.3599,156.5002,128578.0
2025-04-04 09:40:00,157.79,157.85,156.55,157.2,120955.0,156.4605,156.52,155.2309,155.8755,120955.0
2025-04-04 09:45:00,157.19,157.83,156.78,156.86,128392.0,155.8656,156.5002,155.459,155.5383,128392.0
2025-04-04 09:50:00,156.74,157.47,156.33,156.42,204371.0,155.4193,156.1432,155.0128,155.102,204371.0
2025-04-04 09:55:00,156.41,158.06,156.15,157.39,164991.0,155.0921,156.7282,154.8343,156.0639,164991.0
2025-04-04 10:00:00,157.28,157.7,157.02,157.52,231405.0,155.9548,156.3713,155.697,156.1928,231405.0
2025-04-04 10:05:00,157.49,158.26,157.46,157.83,146850.0,156.163,156.9265,156.1333,156.5002,146850.0
2025-04-04 10:10:00,157.87,158.19,156.44,157.43,97710.0,156.5398,156.8571,155.1219,156.1035,97710.0
2025-04-04 10:15:00,157.33,157.39,156.51,156.79,100572.0,156.0044,156.0639,155.1913,155.4689,100572.0
2025-04-04 10:20:00,156.74,157.7,156.74,157.22,107354.0,155.4193,156.3713,155.4193,155.8953,107354.0
2025-04-04 10:25:00,157.23,157.63,156.3,156.35,119414.0,155.9052,156.3018,154.9831,155.0326,119414.0
2025-04-04 10:30:00,156.26,157.0,155.82,155.87,145209.0,154.9434,155.6772,154.5071,154.5567,145209.0
2025-04-04 10:35:00,155.9,157.26,155.77,157.04,84124.0,154.5864,155.935,154.4575,155.7168,84124.0
2025-04-04 10:40:00,157.03,157.18,156.33,156.74,76516.0,155.7069,155.8556,155.0128,155.4193,76516.0
2025-04-04 10:45:00,156.61,156.62,154.89,155.0,122453.0,155.2904,155.3004,153.5849,153.694,122453.0
2025-04-04 10:50:00,154.94,156.43,154.64,156.2,119710.0,153.6345,155.112,153.337,154.8839,119710.0
2025-04-04 10:55:00,156.19,157.57,156.06,156.38,71807.0,154.874,156.2424,154.7451,155.0624,71807.0
2025-04-04 11:00:00,156.27,158.7,156.12,158.41,76698.0,154.9533,157.3628,154.8046,157.0753,76698.0
2025-04-04 11:05:00,158.48,158.48,157.46,157.64,90880.0,157.1447,157.1447,156.1333,156.3118,90880.0
2025-04-04 11:10:00,157.67,159.44,157.66,159.27,104876.0,156.3415,158.0966,156.3316,157.928,104876.0
2025-04-04 11:15:00,159.26,159.82,158.5,158.59,100280.0,157.9181,158.4734,157.1645,157.2538,100280.0
2025-04-04 11:20:00,158.74,159.72,158.62,159.18,60149.0,157.4025,158.3742,157.2835,157.8388,60149.0
2025-04-04 11:25:00,159.07,159.07,157.19,157.2,84139.0,157.7297,157.7297,155.8656,155.8755,84139.0
2025-04-04 11:30:00,157.19,157.6,156.51,156.56,51627.0,155.8656,156.2721,155.1913,155.2409,51627.0
2025-04-04 11:35:00,156.6,156.71,155.24,155.59,45917.0,155.2805,155.3896,153.932,154.279,45917.0
2025-04-04 11:40:00,155.59,156.37,155.44,156.03,48911.0,154.279,155.0525,154.1303,154.7153,48911.0
2025-04-04 11:45:00,155.86,156.92,155.53,156.78,43660.0,154.5468,155.5978,154.2195,155.459,43660.0
2025-04-04 11:50:00,156.72,157.07,156.24,156.35,67831.0,155.3995,155.7466,154.9236,155.0326,67831.0
2025-04-04 11:55:00,156.42,156.67,155.7,155.7,61084.0,155.102,155.3499,154.3881,154.3881,61084.0
2025-04-04 12:00:00,155.68,156.51,155.68,155.92,65301.0,154.3683,155.1913,154.3683,154.6063,65301.0
2025-04-04 12:05:00,155.82,156.42,155.14,155.2,40200.0,154.5071,155.102,153.8328,153.8923,40200.0
2025-04-04 12:10:00,155.16,155.93,155.0,155.81,54503.0,153.8527,154.6162,153.694,154.4972,54503.0
2025-04-04 12:15:00,155.81,155.94,154.82,155.03,50265.0,154.4972,154.6261,153.5155,153.7238,50265.0
2025-04-04 12:20:00,154.99,154.99,154.29,154.4,45200.0,153.6841,153.6841,152.99,153.0991,45200.0
2025-04-04 12:25:00,154.48,154.61,154.23,154.43,48063.0,153.1784,153.3073,152.9305,153.1288,48063.0
2025-04-04 12:30:00,154.39,154.86,154.39,154.54,35795.0,153.0891,153.5552,153.0891,153.2379,35795.0
2025-04-04 12:35:00,154.53,155.5,154.41,155.27,39203.0,153.228,154.1898,153.109,153.9617,39203.0
2025-04-04 12:40:00,155.33,155.45,154.81,154.81,24245.0,154.0212,154.1402,153.5056,153.5056,24245.0
2025-04-04 12:45:00,154.82,155.12,154.59,154.76,28542.0,153.5155,153.813,153.2875,153.456,28542.0
2025-04-04 12:50:00,154.69,155.07,154.5,154.81,22475.0,153.3866,153.7634,153.1982,153.5056,22475.0
2025-04-04 12:55:00,154.88,155.12,154.66,154.66,20785.0,153.575,153.813,153.3569,153.3569,20785.0
2025-04-04 13:00:00,154.65,155.18,154.33,154.72,37165.0,153.347,153.8725,153.0297,153.4164,37165.0
2025-04-04 13:05:00,154.75,154.88,154.2,154.36,25143.0,153.4461,153.575,152.9007,153.0594,25143.0
2025-04-04 13:10:00,154.31,154.48,153.64,153.65,47241.0,153.0098,153.1784,152.3455,152.3554,47241.0
2025-04-04 13:15:00,153.59,153.82,153.32,153.76,30806.0,152.2959,152.524,152.0282,152.4645,30806.0
2025-04-04 13:20:00,153.79,154.21,153.6,153.94,26726.0,152.4942,152.9107,152.3058,152.6429,26726.0
2025-04-04 13:25:00,154.05,154.31,153.81,153.82,31520.0,152.752,153.0098,152.514,152.524,31520.0
2025-04-04 13:30:00,153.83,154.0,153.08,153.71,58292.0,152.5339,152.7024,151.7902,152.4149,58292.0
2025-04-04 13:35:00,153.65,154.73,153.64,154.73,63204.0,152.3554,153.4263,152.3455,153.4263,63204.0
2025-04-04 13:40:00,154.65,154.82,153.88,153.88,57430.0,153.347,153.5155,152.5834,152.5834,57430.0
2025-04-04 13:45:00,154.03,154.82,153.75,154.73,21988.0,152.7322,153.5155,152.4545,153.4263,21988.0
2025-04-04 13:50:00,154.74,154.81,154.04,154.31,26159.0,153.4362,153.5056,152.7421,153.0098,26159.0
2025-04-04 13:55:00,154.28,154.91,153.8,154.91,43036.0,152.9801,153.6048,152.5041,153.6048,43036.0
2025-04-04 14:00:00,154.94,155.51,154.82,155.19,62515.0,153.6345,154.1997,153.5155,153.8824,62515.0
2025-04-04 14:05:00,155.18,155.24,154.05,154.12,43908.0,153.8725,153.932,152.752,152.8214,43908.0
2025-04-04 14:10:00,154.15,154.15,153.79,153.91,41742.0,152.8512,152.8512,152.4942,152.6132,41742.0
2025-04-04 14:15:00,153.86,153.91,153.4,153.46,72793.0,152.5636,152.6132,152.1075,152.167,72793.0
2025-04-04 14:20:00,153.46,153.53,152.93,152.93,45049.0,152.167,152.2364,151.6415,151.6415,45049.0
2025-04-04 14:25:00,152.97,153.13,152.83,153.08,34600.0,151.6811,151.8398,151.5423,151.7902,34600.0
2025-04-04 14:30:00,153.09,153.23,152.53,152.59,35973.0,151.8001,151.9389,151.2448,151.3043,35973.0
2025-04-04 14:35:00,152.63,153.04,152.41,152.52,54499.0,151.344,151.7505,151.1258,151.2349,54499.0
2025-04-04 14:40:00,152.52,152.69,152.04,152.12,41331.0,151.2349,151.4035,150.7589,150.8383,41331.0
2025-04-04 14:45:00,152.15,153.75,152.09,153.67,73516.0,150.868,152.4545,150.8085,152.3752,73516.0
2025-04-04 14:50:00,153.63,153.87,153.09,153.72,71602.0,152.3356,152.5735,151.8001,152.4248,71602.0
2025-04-04 14:55:00,153.69,153.86,152.96,153.09,41544.0,152.395,152.5636,151.6712,151.8001,41544.0
2025-04-04 15:00:00,153.1,153.49,152.62,152.73,54446.0,151.81,152.1967,151.3341,151.4431,54446.0
2025-04-04 15:05:00,152.73,152.89,152.31,152.58,78188.0,151.4431,151.6018,151.0267,151.2944,78188.0
2025-04-04 15:10:00,152.64,153.91,152.42,153.6,194238.0,151.3539,152.6132,151.1357,152.3058,194238.0
2025-04-04 15:15:00,153.56,153.85,152.7,152.97,104967.0,152.2661,152.5537,151.4134,151.6811,104967.0
2025-04-04 15:20:00,153.01,153.84,153.01,153.73,72650.0,151.7208,152.5438,151.7208,152.4347,72650.0
2025-04-04 15:25:00,153.79,154.05,153.41,153.69,108730.0,152.4942,152.752,152.1174,152.395,108730.0
2025-04-04 15:30:00,153.64,154.61,153.56,154.53,98431.0,152.3455,153.3073,152.2661,153.228,98431.0
2025-04-04 15:35:00,154.5,154.9,153.63,153.71,135872.0,153.1982,153.5949,152.3356,152.4149,135872.0
2025-04-04 15:40:00,153.72,153.98,153.36,153.75,168204.0,152.4248,152.6826,152.0678,152.4545,168204.0
2025-04-04 15:45:00,153.72,154.06,152.9,153.03,132222.0,152.4248,152.7619,151.6117,151.7406,132222.0
2025-04-04 15:50:00,152.96,153.02,151.51,151.85,335479.0,151.6712,151.7307,150.2334,150.5706,335479.0
2025-04-04 15:55:00,151.77,151.82,150.95,151.4,994791.0,150.4912,150.5408,149.6781,150.1243,994791.0
2025-04-07 09:30:00,151.1,151.1,145.88,147.81,449629.0,149.8269,149.8269,144.6509,146.5646,449629.0
2025-04-07 09:35:00,147.65,147.97,145.78,146.83,207071.0,146.4059,146.7232,144.5517,145.5928,207071.0
2025-04-07 09:40:00,146.99,147.13,145.2,145.73,216655.0,145.7515,145.8903,143.9766,144.5021,216655.0
2025-04-07 09:45:00,145.88,149.7,145.52,149.12,231255.0,144.6509,148.4387,144.2939,147.8636,231255.0
2025-04-07 09:50:00,149.11,151.62,148.87,151.3,190205.0,147.8536,150.3425,147.6157,150.0252,190205.0
2025-04-07 09:55:00,151.4,152.9,150.7,152.54,196617.0,150.1243,151.6117,149.4302,151.2547,196617.0
2025-04-07 10:00:00,152.5,153.98,150.9,151.69,277531.0,151.2151,152.6826,149.6286,150.4119,277531.0
2025-04-07 10:05:00,151.65,152.95,151.37,152.44,217557.0,150.3722,151.6613,150.0946,151.1556,217557.0
2025-04-07 10:10:00,152.48,160.92,152.48,159.48,470843.0,151.1952,159.5641,151.1952,158.1363,470843.0
2025-04-07 10:15:00,159.62,162.9,159.33,159.43,215191.0,158.2751,161.5274,157.9875,158.0867,215191.0
2025-04-07 10:20:00,159.24,159.35,153.01,153.97,297038.0,157.8983,158.0074,151.7208,152.6727,297038.0
2025-04-07 10:25:00,153.72,156.0,152.49,152.7,193121.0,152.4248,154.6856,151.2052,151.4134,193121.0
2025-04-07 10:30:00,152.7,155.27,152.21,152.67,188039.0,151.4134,153.9617,150.9275,151.3836,188039.0
2025-04-07 10:35:00,152.61,153.11,150.43,150.66,153224.0,151.3241,151.8199,149.1625,149.3906,153224.0
2025-04-07 10:40:00,150.56,153.36,150.44,153.18,127797.0,149.2914,152.0678,149.1724,151.8893,127797.0
2025-04-07 10:45:00,153.17,154.15,152.25,153.88,266299.0,151.8794,152.8512,150.9672,152.5834,266299.0
2025-04-07 10:50:00,154.12,157.53,153.87,157.41,133061.0,152.8214,156.2027,152.5735,156.0837,133061.0
2025-04-07 10:55:00,157.41,157.41,155.61,156.4,118937.0,156.0837,156.0837,154.2989,155.0822,118937.0
2025-04-07 11:00:00,156.31,158.04,155.76,156.97,175338.0,154.993,156.7084,154.4476,155.6474,175338.0
2025-04-07 11:05:00,156.97,156.98,154.7,154.8,117763.0,155.6474,155.6573,153.3965,153.4957,117763.0
2025-04-07 11:10:00,154.72,155.96,152.96,153.27,173931.0,153.4164,154.6459,151.6712,151.9786,173931.0
2025-04-07 11:15:00,153.09,153.92,151.98,153.22,184975.0,151.8001,152.6231,150.6995,151.929,184975.0
2025-04-07 11:20:00,153.2,153.83,151.55,151.56,72191.0,151.9092,152.5339,150.2731,150.283,72191.0
2025-04-07 11:25:00,151.64,152.08,150.8,151.08,92771.0,150.3623,150.7986,149.5294,149.807,92771.0
2025-04-07 11:30:00,151.16,152.81,151.15,152.28,89486.0,149.8864,151.5225,149.8764,150.9969,89486.0
2025-04-07 11:35:00,152.35,154.41,152.35,153.4,88538.0,151.0663,153.109,151.0663,152.1075,88538.0
2025-04-07 11:40:00,153.37,155.31,153.3,154.93,79783.0,152.0777,154.0014,152.0083,153.6246,79783.0
2025-04-07 11:45:00,154.78,154.95,153.63,154.61,54407.0,153.4759,153.6444,152.3356,153.3073,54407.0
2025-04-07 11:50:00,154.72,155.32,153.0,153.15,50338.0,153.4164,154.0113,151.7109,151.8596,50338.0
2025-04-07 11:55:00,153.28,153.68,152.68,152.71,75145.0,151.9885,152.3851,151.3936,151.4233,75145.0
2025-04-07 12:00:00,152.7,152.7,151.95,152.19,74530.0,151.4134,151.4134,150.6697,150.9077,74530.0
2025-04-07 12:05:00,152.21,152.45,151.47,151.69,85083.0,150.9275,151.1655,150.1938,150.4119,85083.0
2025-04-07 12:10:00,151.65,152.79,151.44,152.25,63970.0,150.3722,151.5026,150.164,150.9672,63970.0
2025-04-07 12:15:00,152.2,152.69,151.49,152.23,40878.0,150.9176,151.4035,150.2136,150.9473,40878.0
2025-04-07 12:20:00,152.23,152.83,151.41,152.52,63447.0,150.9473,151.5423,150.1343,151.2349,63447.0
2025-04-07 12:25:00,152.58,153.59,152.49,153.44,42265.0,151.2944,152.2959,151.2052,152.1472,42265.0
2025-04-07 12:30:00,153.44,154.25,153.13,153.98,45159.0,152.1472,152.9503,151.8398,152.6826,45159.0
2025-04-07 12:35:00,153.97,153.97,153.09,153.11,41398.0,152.6727,152.6727,151.8001,151.8199,41398.0
2025-04-07 12:40:00,153.1,153.44,152.12,152.43,39560.0,151.81,152.1472,150.8383,151.1457,39560.0
2025-04-07 12:45:00,152.22,152.22,151.54,152.09,59324.0,150.9374,150.9374,150.2632,150.8085,59324.0
2025-04-07 12:50:00,152.16,152.77,151.72,152.72,54769.0,150.8779,151.4828,150.4416,151.4332,54769.0
2025-04-07 12:55:00,152.69,152.75,151.5,152.0,61776.0,151.4035,151.463,150.2235,150.7193,61776.0
2025-04-07 13:00:00,152.04,154.88,152.04,152.49,121610.0,150.7589,153.575,150.7589,151.2052,121610.0
2025-04-07 13:05:00,152.5,153.1,152.08,152.41,51760.0,151.2151,151.81,150.7986,151.1258,51760.0
2025-04-07 13:10:00,152.44,153.57,151.92,153.56,43586.0,151.1556,152.2761,150.64,152.2661,43586.0
2025-04-07 13:15:00,153.48,154.38,153.14,153.98,58285.0,152.1868,153.0792,151.8497,152.6826,58285.0
2025-04-07 13:20:00,153.98,154.7,153.76,154.18,92738.0,152.6826,153.3965,152.4645,152.8809,92738.0
2025-04-07 13:25:00,154.0,155.1,153.63,154.95,67434.0,152.7024,153.7932,152.3356,153.6444,67434.0
2025-04-07 13:30:00,154.99,155.1,153.55,154.29,71957.0,153.6841,153.7932,152.2562,152.99,71957.0
2025-04-07 13:35:00,154.23,155.3,153.93,155.22,101444.0,152.9305,153.9915,152.633,153.9122,101444.0
2025-04-07 13:40:00,155.21,155.72,154.56,155.56,66844.0,153.9022,154.4079,153.2577,154.2493,66844.0
2025-04-07 13:45:00,155.56,156.46,154.69,155.41,93775.0,154.2493,155.1417,153.3866,154.1006,93775.0
2025-04-07 13:50:00,155.37,156.18,155.08,155.85,73463.0,154.0609,154.8641,153.7733,154.5368,73463.0
2025-04-07 13:55:00,155.73,156.35,155.16,156.04,70737.0,154.4179,155.0326,153.8527,154.7252,70737.0
2025-04-07 14:00:00,156.12,156.77,155.54,156.35,100966.0,154.8046,155.4491,154.2295,155.0326,100966.0
2025-04-07 14:05:00,156.31,156.5,155.59,156.08,75142.0,154.993,155.1814,154.279,154.7649,75142.0
2025-04-07 14:10:00,156.06,156.74,155.23,155.8,65184.0,154.7451,155.4193,153.9221,154.4873,65184.0
2025-04-07 14:15:00,155.73,157.03,155.57,156.56,69007.0,154.4179,155.7069,154.2592,155.2409,69007.0
2025-04-07 14:20:00,156.56,156.97,155.94,156.56,56403.0,155.2409,155.6474,154.6261,155.2409,56403.0
2025-04-07 14:25:00,156.62,156.62,154.87,154.98,44734.0,155.3004,155.3004,153.5651,153.6742,44734.0
2025-04-07 14:30:00,155.08,155.75,155.05,155.58,73575.0,153.7733,154.4377,153.7436,154.2691,73575.0
2025-04-07 14:35:00,155.46,156.21,155.41,155.87,75824.0,154.1501,154.8938,154.1006,154.5567,75824.0
2025-04-07 14:40:00,155.77,156.41,155.42,155.61,56065.0,154.4575,155.0921,154.1105,154.2989,56065.0
2025-04-07 14:45:00,155.53,155.92,154.92,155.33,65170.0,154.2195,154.6063,153.6147,154.0212,65170.0
2025-04-07 14:50:00,155.13,155.29,154.0,154.07,58286.0,153.8229,153.9816,152.7024,152.7718,58286.0
2025-04-07 14:55:00,154.09,154.28,153.65,153.85,62024.0,152.7917,152.9801,152.3554,152.5537,62024.0
2025-04-07 15:00:00,153.88,155.0,153.74,153.85,87305.0,152.5834,153.694,152.4446,152.5537,87305.0
2025-04-07 15:05:00,153.84,154.09,153.24,153.34,67659.0,152.5438,152.7917,151.9488,152.048,67659.0
2025-04-07 15:10:00,153.27,153.66,152.78,152.89,86169.0,151.9786,152.3653,151.4927,151.6018,86169.0
2025-04-07 15:15:00,152.95,154.02,152.34,153.89,79463.0,151.6613,152.7223,151.0564,152.5934,79463.0
2025-04-07 15:20:00,153.86,154.3,153.1,153.28,89276.0,152.5636,152.9999,151.81,151.9885,89276.0
2025-04-07 15:25:00,153.37,153.61,152.62,152.83,101370.0,152.0777,152.3157,151.3341,151.5423,101370.0
2025-04-07 15:30:00,152.75,154.79,152.67,154.33,131518.0,151.463,153.4858,151.3836,153.0297,131518.0
2025-04-07 15:35:00,154.3,154.96,154.06,154.15,102239.0,152.9999,153.6543,152.7619,152.8512,102239.0
2025-04-07 15:40:00,154.21,154.22,153.08,153.28,99067.0,152.9107,152.9206,151.7902,151.9885,99067.0
2025-04-07 15:45:00,153.28,153.59,152.98,153.34,130129.0,151.9885,152.2959,151.691,152.048,130129.0
2025-04-07 15:50:00,153.29,153.51,152.37,153.47,223059.0,151.9984,152.2166,151.0862,152.1769,223059.0
2025-04-07 15:55:00,153.47,154.14,153.31,154.13,761384.0,152.1769,152.8413,152.0182,152.8313,761384.0
2025-04-08 09:30:00,156.62,159.03,155.65,156.28,233379.0,155.3004,157.6901,154.3385,154.9632,233379.0
2025-04-08 09:35:00,156.16,156.84,155.53,156.01,122400.0,154.8442,155.5185,154.2195,154.6955,122400.0
2025-04-08 09:40:00,156.22,157.67,155.92,156.98,128755.0,154.9037,156.3415,154.6063,155.6573,128755.0
2025-04-08 09:45:00,157.04,157.77,156.83,157.22,149216.0,155.7168,156.4407,155.5086,155.8953,149216.0
2025-04-08 09:50:00,157.31,158.17,157.08,157.6,91420.0,155.9845,156.8373,155.7565,156.2721,91420.0
2025-04-08 09:55:00,157.51,157.72,156.94,157.52,68694.0,156.1829,156.3911,155.6177,156.1928,68694.0
2025-04-08 10:00:00,157.45,157.98,157.2,157.31,69475.0,156.1234,156.6489,155.8755,155.9845,69475.0
2025-04-08 10:05:00,157.31,157.84,156.78,157.69,56191.0,155.9845,156.5101,155.459,156.3613,56191.0
2025-04-08 10:10:00,157.91,157.93,157.29,157.71,70807.0,156.5795,156.5993,155.9647,156.3812,70807.0
2025-04-08 10:15:00,157.69,158.54,157.68,158.01,78677.0,156.3613,157.2042,156.3514,156.6786,78677.0
2025-04-08 10:20:00,157.98,158.11,157.16,157.16,78386.0,156.6489,156.7778,155.8358,155.8358,78386.0
2025-04-08 10:25:00,157.25,158.1,157.11,157.59,49175.0,155.9251,156.7679,155.7862,156.2622,49175.0
2025-04-08 10:30:00,157.62,158.14,157.02,158.08,56685.0,156.2919,156.8076,155.697,156.7481,56685.0
2025-04-08 10:35:00,158.15,158.59,157.85,158.42,40159.0,156.8175,157.2538,156.52,157.0852,40159.0
2025-04-08 10:40:00,158.42,158.44,157.3,157.44,31622.0,157.0852,157.105,155.9746,156.1135,31622.0
2025-04-08 10:45:00,157.44,157.79,157.26,157.55,74902.0,156.1135,156.4605,155.935,156.2225,74902.0
2025-04-08 10:50:00,157.51,157.51,156.6,156.68,34695.0,156.1829,156.1829,155.2805,155.3599,34695.0
2025-04-08 10:55:00,156.7,156.92,156.11,156.42,50296.0,155.3797,155.5978,154.7947,155.102,50296.0
2025-04-08 11:00:00,156.4,157.02,156.33,156.73,35125.0,155.0822,155.697,155.0128,155.4094,35125.0
2025-04-08 11:05:00,156.84,156.92,156.06,156.32,42919.0,155.5185,155.5978,154.7451,155.0029,42919.0
2025-04-08 11:10:00,156.32,156.4,155.29,155.42,60784.0,155.0029,155.0822,153.9816,154.1105,60784.0
2025-04-08 11:15:00,155.32,155.52,154.08,155.1,98904.0,154.0113,154.2096,152.7818,153.7932,98904.0
2025-04-08 11:20:00,155.06,155.51,154.26,154.6,67596.0,153.7535,154.1997,152.9602,153.2974,67596.0
2025-04-08 11:25:00,154.49,154.83,154.25,154.31,41741.0,153.1883,153.5254,152.9503,153.0098,41741.0
2025-04-08 11:30:00,154.31,155.09,154.3,155.01,36182.0,153.0098,153.7833,152.9999,153.7039,36182.0
2025-04-08 11:35:00,154.99,155.93,154.91,155.82,40947.0,153.6841,154.6162,153.6048,154.5071,40947.0
2025-04-08 11:40:00,155.81,156.27,155.58,155.83,36146.0,154.4972,154.9533,154.2691,154.517,36146.0
2025-04-08 11:45:00,155.84,156.16,155.12,155.18,31449.0,154.5269,154.8442,153.813,153.8725,31449.0
2025-04-08 11:50:00,155.27,155.34,154.72,155.17,35885.0,153.9617,154.0311,153.4164,153.8626,35885.0
2025-04-08 11:55:00,155.21,156.28,155.13,156.28,45685.0,153.9022,154.9632,153.8229,154.9632,45685.0
2025-04-08 12:00:00,156.18,156.41,155.78,156.25,86494.0,154.8641,155.0921,154.4674,154.9335,86494.0
2025-04-08 12:05:00,156.33,156.73,156.04,156.38,29932.0,155.0128,155.4094,154.7252,155.0624,29932.0
2025-04-08 12:10:00,156.39,156.86,156.13,156.14,48590.0,155.0723,155.5383,154.8145,154.8244,48590.0
2025-04-08 12:15:00,156.14,156.22,155.18,155.53,41677.0,154.8244,154.9037,153.8725,154.2195,41677.0
2025-04-08 12:20:00,155.47,155.75,154.89,155.12,49088.0,154.16,154.4377,153.5849,153.813,49088.0
2025-04-08 12:25:00,155.14,155.56,154.9,155.47,35300.0,153.8328,154.2493,153.5949,154.16,35300.0
2025-04-08 12:30:00,155.47,155.68,154.26,154.68,55840.0,154.16,154.3683,152.9602,153.3767,55840.0
2025-04-08 12:35:00,154.51,154.75,152.89,153.14,51262.0,153.2081,153.4461,151.6018,151.8497,51262.0
2025-04-08 12:40:00,153.1,153.41,152.48,152.76,72268.0,151.81,152.1174,151.1952,151.4729,72268.0
2025-04-08 12:45:00,152.66,153.59,152.32,153.19,80054.0,151.3737,152.2959,151.0366,151.8993,80054.0
2025-04-08 12:50:00,153.36,153.39,152.32,152.45,53174.0,152.0678,152.0976,151.0366,151.1655,53174.0
2025-04-08 12:55:00,152.51,153.25,152.1,152.19,117201.0,151.225,151.9588,150.8184,150.9077,117201.0
2025-04-08 13:00:00,152.19,153.05,152.0,152.97,154478.0,150.9077,151.7604,150.7193,151.6811,154478.0
2025-04-08 13:05:00,153.1,153.4,152.16,152.29,80399.0,151.81,152.1075,150.8779,151.0068,80399.0
2025-04-08 13:10:00,152.28,152.49,151.72,152.34,123761.0,150.9969,151.2052,150.4416,151.0564,123761.0
2025-04-08 13:15:00,152.29,152.81,151.96,152.1,70087.0,151.0068,151.5225,150.6796,150.8184,70087.0
2025-04-08 13:20:00,152.01,152.09,151.17,151.67,54600.0,150.7292,150.8085,149.8963,150.3921,54600.0
2025-04-08 13:25:00,151.74,152.08,150.92,151.21,72050.0,150.4615,150.7986,149.6484,149.9359,72050.0
2025-04-08 13:30:00,151.12,151.27,150.65,150.67,119938.0,149.8467,149.9954,149.3807,149.4005,119938.0
2025-04-08 13:35:00,150.68,151.99,150.64,151.48,71758.0,149.4104,150.7094,149.3707,150.2037,71758.0
2025-04-08 13:40:00,151.48,153.15,151.38,152.72,73368.0,150.2037,151.8596,150.1045,151.4332,73368.0
2025-04-08 13:45:00,152.69,152.7,151.46,151.96,47464.0,151.4035,151.4134,150.1838,150.6796,47464.0
2025-04-08 13:50:00,151.81,152.45,151.62,152.03,30967.0,150.5309,151.1655,150.3425,150.749,30967.0
2025-04-08 13:55:00,152.02,152.39,151.85,152.18,27894.0,150.7391,151.106,150.5706,150.8978,27894.0
2025-04-08 14:00:00,152.1,152.11,151.56,151.71,31252.0,150.8184,150.8284,150.283,150.4317,31252.0
2025-04-08 14:05:00,151.62,151.62,150.76,151.09,35050.0,150.3425,150.3425,149.4897,149.817,35050.0
2025-04-08 14:10:00,151.09,151.32,150.83,150.97,30326.0,149.817,150.045,149.5591,149.698,30326.0
2025-04-08 14:15:00,150.96,151.84,150.96,151.71,35505.0,149.688,150.5606,149.688,150.4317,35505.0
2025-04-08 14:20:00,151.7,151.72,151.07,151.26,37106.0,150.4218,150.4416,149.7971,149.9855,37106.0
2025-04-08 14:25:00,151.28,151.28,150.11,150.24,39280.0,150.0054,150.0054,148.8452,148.9741,39280.0
2025-04-08 14:30:00,150.08,152.45,150.08,150.8,84893.0,148.8155,151.1655,148.8155,149.5294,84893.0
2025-04-08 14:35:00,150.73,150.73,149.92,150.0,54054.0,149.46,149.46,148.6568,148.7361,54054.0
2025-04-08 14:40:00,150.06,150.24,149.47,149.62,59874.0,148.7956,148.9741,148.2106,148.3593,59874.0
2025-04-08 14:45:00,149.7,150.6,149.7,150.07,55101.0,148.4387,149.3311,148.4387,148.8055,55101.0
2025-04-08 14:50:00,150.04,150.3,149.58,149.65,44300.0,148.7758,149.0336,148.3197,148.3891,44300.0
2025-04-08 14:55:00,149.56,149.64,149.04,149.07,65492.0,148.2998,148.3792,147.7842,147.814,65492.0
2025-04-08 15:00:00,149.09,149.32,148.16,148.34,100717.0,147.8338,148.0619,146.9116,147.0901,100717.0
2025-04-08 15:05:00,148.16,148.4,147.03,147.03,117630.0,146.9116,147.1496,145.7912,145.7912,117630.0
2025-04-08 15:10:00,147.09,147.55,146.71,146.95,127268.0,145.8507,146.3068,145.4739,145.7118,127268.0
2025-04-08 15:15:00,146.84,147.07,145.77,146.13,142748.0,145.6028,145.8308,144.5418,144.8987,142748.0
2025-04-08 15:20:00,146.01,147.08,146.01,146.78,122568.0,144.7798,145.8407,144.7798,145.5433,122568.0
2025-04-08 15:25:00,146.7,147.35,146.62,146.79,111255.0,145.4639,146.1085,145.3846,145.5532,111255.0
2025-04-08 15:30:00,146.69,146.79,145.73,145.75,130606.0,145.454,145.5532,144.5021,144.5219,130606.0
2025-04-08 15:35:00,145.76,145.87,144.28,144.69,264299.0,144.5319,144.6409,143.0643,143.4709,264299.0
2025-04-08 15:40:00,144.61,145.51,143.95,144.06,221372.0,143.3916,144.284,142.7371,142.8462,221372.0
2025-04-08 15:45:00,144.03,144.44,143.31,143.39,250616.0,142.8164,143.223,142.1025,142.1818,250616.0
2025-04-08 15:50:00,143.42,146.28,143.37,146.21,399529.0,142.2116,145.0475,142.162,144.9781,399529.0
2025-04-08 15:55:00,146.22,146.43,144.85,146.07,1027133.0,144.988,145.1962,143.6295,144.8393,1027133.0
2025-04-09 09:30:00,145.3,145.91,144.37,144.38,381705.0,144.0757,144.6806,143.1536,143.1635,381705.0
2025-04-09 09:35:00,144.49,148.2,144.25,148.15,196578.0,143.2726,146.9513,143.0346,146.9017,196578.0
2025-04-09 09:40:00,148.0,148.76,145.96,146.38,98712.0,146.753,147.5066,144.7302,145.1466,98712.0
2025-04-09 09:45:00,146.15,146.91,146.07,146.91,61285.0,144.9186,145.6722,144.8393,145.6722,61285.0
2025-04-09 09:50:00,146.82,147.81,146.51,146.75,47342.0,145.5829,146.5646,145.2755,145.5135,47342.0
2025-04-09 09:55:00,146.85,147.48,146.53,146.68,99724.0,145.6127,146.2374,145.2954,145.4441,99724.0
2025-04-09 10:00:00,146.77,148.09,146.68,147.57,66648.0,145.5334,146.8422,145.4441,146.3266,66648.0
2025-04-09 10:05:00,147.53,147.53,146.18,146.27,46647.0,146.2869,146.2869,144.9483,145.0376,46647.0
2025-04-09 10:10:00,146.25,147.0,145.77,146.03,37829.0,145.0177,145.7614,144.5418,144.7996,37829.0
2025-04-09 10:15:00,146.07,147.07,146.07,146.92,75888.0,144.8393,145.8308,144.8393,145.6821,75888.0
2025-04-09 10:20:00,146.88,147.96,146.63,147.72,65283.0,145.6424,146.7133,145.3945,146.4753,65283.0
2025-04-09 10:25:00,147.7,147.7,146.76,147.47,44786.0,146.4555,146.4555,145.5234,146.2275,44786.0
2025-04-09 10:30:00,147.57,148.01,147.07,147.62,73479.0,146.3266,146.7629,145.8308,146.3762,73479.0
2025-04-09 10:35:00,147.63,147.96,146.81,146.88,36268.0,146.3861,146.7133,145.573,145.6424,36268.0
2025-04-09 10:40:00,146.75,147.15,146.45,146.8,49590.0,145.5135,145.9102,145.216,145.5631,49590.0
2025-04-09 10:45:00,146.8,147.6,146.36,146.61,58391.0,145.5631,146.3564,145.1268,145.3747,58391.0
2025-04-09 10:50:00,146.5,146.7,145.52,146.04,39837.0,145.2656,145.4639,144.2939,144.8095,39837.0
2025-04-09 10:55:00,146.03,146.19,145.33,145.46,75204.0,144.7996,144.9582,144.1055,144.2344,75204.0
2025-04-09 11:00:00,145.46,146.17,145.36,146.17,45215.0,144.2344,144.9384,144.1352,144.9384,45215.0
2025-04-09 11:05:00,146.04,146.81,145.92,146.63,37287.0,144.8095,145.573,144.6905,145.3945,37287.0
2025-04-09 11:10:00,146.63,146.94,146.21,146.28,47023.0,145.3945,145.7019,144.9781,145.0475,47023.0
2025-04-09 11:15:00,146.4,147.23,146.34,146.59,58959.0,145.1665,145.9895,145.107,145.3549,58959.0
2025-04-09 11:20:00,146.66,146.97,146.2,146.41,64941.0,145.4243,145.7317,144.9682,145.1764,64941.0
2025-04-09 11:25:00,146.53,146.69,146.16,146.26,39822.0,145.2954,145.454,144.9285,145.0277,39822.0
2025-04-09 11:30:00,146.14,146.57,145.84,145.97,54982.0,144.9087,145.335,144.6112,144.7401,54982.0
2025-04-09 11:35:00,146.0,146.26,145.4,145.44,68987.0,144.7698,145.0277,144.1749,144.2146,68987.0
2025-04-09 11:40:00,145.53,145.78,145.4,145.56,81171.0,144.3038,144.5517,144.1749,144.3335,81171.0
2025-04-09 11:45:00,145.57,147.44,145.56,147.0,94514.0,144.3435,146.1977,144.3335,145.7614,94514.0
2025-04-09 11:50:00,146.94,147.43,146.83,147.09,63692.0,145.7019,146.1878,145.5928,145.8507,63692.0
2025-04-09 11:55:00,147.06,147.17,146.29,146.59,28693.0,145.8209,145.93,145.0574,145.3549,28693.0
2025-04-09 12:00:00,146.53,147.0,146.35,146.56,27184.0,145.2954,145.7614,145.1169,145.3251,27184.0
2025-04-09 12:05:00,146.51,147.05,146.4,146.85,25627.0,145.2755,145.811,145.1665,145.6127,25627.0
2025-04-09 12:10:00,146.79,147.88,146.69,147.75,68070.0,145.5532,146.634,145.454,146.5051,68070.0
2025-04-09 12:15:00,147.71,147.75,147.23,147.59,22632.0,146.4654,146.5051,145.9895,146.3464,22632.0
2025-04-09 12:20:00,147.51,147.51,147.07,147.19,18227.0,146.2671,146.2671,145.8308,145.9498,18227.0
2025-04-09 12:25:00,147.2,147.88,147.07,147.21,29968.0,145.9597,146.634,145.8308,145.9696,29968.0
2025-04-09 12:30:00,147.17,147.46,147.05,147.4,18371.0,145.93,146.2175,145.811,146.158,18371.0
2025-04-09 12:35:00,147.46,147.78,147.06,147.49,38456.0,146.2175,146.5348,145.8209,146.2473,38456.0
2025-04-09 12:40:00,147.5,147.55,146.85,147.11,25141.0,146.2572,146.3068,145.6127,145.8705,25141.0
2025-04-09 12:45:00,147.14,147.5,146.84,147.38,21985.0,145.9002,146.2572,145.6028,146.1382,21985.0
2025-04-09 12:50:00,147.47,147.78,147.02,147.44,23824.0,146.2275,146.5348,145.7812,146.1977,23824.0
2025-04-09 12:55:00,147.51,147.95,147.28,147.34,29758.0,146.2671,146.7034,146.0391,146.0986,29758.0
2025-04-09 13:00:00,147.36,149.33,147.3,149.17,76639.0,146.1184,148.0718,146.0589,147.9131,76639.0
2025-04-09 13:05:00,149.13,149.13,147.89,147.93,46478.0,147.8735,147.8735,146.6439,146.6836,46478.0
2025-04-09 13:10:00,147.96,148.32,147.69,148.17,47258.0,146.7133,147.0703,146.4456,146.9216,47258.0
2025-04-09 13:15:00,148.32,153.1,146.98,152.66,242192.0,147.0703,151.81,145.7416,151.3737,242192.0
2025-04-09 13:20:00,152.73,157.62,151.45,157.37,387804.0,151.4431,156.2919,150.1739,156.044,387804.0
2025-04-09 13:25:00,157.31,161.37,157.3,157.74,284847.0,155.9845,160.0103,155.9746,156.4109,284847.0
2025-04-09 13:30:00,157.74,161.24,157.19,161.13,213917.0,156.4109,159.8814,155.8656,159.7724,213917.0
2025-04-09 13:35:00,161.26,163.27,159.19,159.25,277706.0,159.9013,161.8943,157.8487,157.9082,277706.0
2025-04-09 13:40:00,159.47,159.92,157.17,157.88,220695.0,158.1263,158.5726,155.8457,156.5497,220695.0
2025-04-09 13:45:00,157.91,161.22,157.64,160.46,195215.0,156.5795,159.8616,156.3118,159.108,195215.0
2025-04-09 13:50:00,160.3,161.71,159.53,161.6,155391.0,158.9494,160.3475,158.1858,160.2384,155391.0
2025-04-09 13:55:00,161.58,163.83,160.67,163.31,122885.0,160.2186,162.4496,159.3162,161.934,122885.0
2025-04-09 14:00:00,163.58,164.94,163.05,163.64,155873.0,162.2017,163.5503,161.6762,162.2612,155873.0
2025-04-09 14:05:00,163.79,164.12,161.79,163.0,121185.0,162.4099,162.7372,160.4268,161.6266,121185.0
2025-04-09 14:10:00,163.04,164.23,162.59,163.32,75832.0,161.6663,162.8462,161.2201,161.9439,75832.0
2025-04-09 14:15:00,163.17,165.77,162.81,163.92,158050.0,161.7952,164.3733,161.4382,162.5389,158050.0
2025-04-09 14:20:00,164.05,165.37,163.38,165.04,127970.0,162.6678,163.9766,162.0034,163.6494,127970.0
2025-04-09 14:25:00,165.11,166.46,164.68,165.47,122389.0,163.7188,165.0574,163.2924,164.0758,122389.0
2025-04-09 14:30:00,165.47,166.53,164.53,165.15,128656.0,164.0758,165.1269,163.1437,163.7585,128656.0
2025-04-09 14:35:00,165.25,166.48,164.75,165.65,138581.0,163.8576,165.0773,163.3619,164.2543,138581.0
2025-04-09 14:40:00,165.65,166.37,164.15,164.55,210029.0,164.2543,164.9682,162.7669,163.1635,210029.0
2025-04-09 14:45:00,164.49,165.3,163.66,164.67,108910.0,163.104,163.9072,162.281,163.2825,108910.0
2025-04-09 14:50:00,164.62,166.42,164.22,165.37,114822.0,163.233,165.0178,162.8363,163.9766,114822.0
2025-04-09 14:55:00,165.11,165.39,162.84,162.86,80426.0,163.7188,163.9965,161.468,161.4878,80426.0
2025-04-09 15:00:00,162.9,164.38,162.39,164.28,82752.0,161.5274,162.995,161.0217,162.8958,82752.0
2025-04-09 15:05:00,164.23,165.01,163.32,164.93,111092.0,162.8462,163.6197,161.9439,163.5403,111092.0
2025-04-09 15:10:00,165.03,166.37,164.92,166.24,121956.0,163.6395,164.9682,163.5304,164.8393,121956.0
2025-04-09 15:15:00,166.34,166.34,165.25,166.07,120691.0,164.9385,164.9385,163.8576,164.6707,120691.0
2025-04-09 15:20:00,166.06,166.99,166.06,166.24,117597.0,164.6608,165.583,164.6608,164.8393,117597.0
2025-04-09 15:25:00,166.24,167.1,165.98,166.81,192170.0,164.8393,165.6921,164.5815,165.4045,192170.0
2025-04-09 15:30:00,166.8,168.46,166.75,167.68,235107.0,165.3946,167.0406,165.345,166.2672,235107.0
2025-04-09 15:35:00,167.67,167.91,166.7,167.34,235622.0,166.2573,166.4952,165.2954,165.93,235622.0
2025-04-09 15:40:00,167.34,167.52,166.66,166.83,205065.0,165.93,166.1085,165.2558,165.4243,205065.0
2025-04-09 15:45:00,166.88,167.65,166.08,167.57,330568.0,165.4739,166.2374,164.6807,166.1581,330568.0
2025-04-09 15:50:00,167.63,170.75,167.63,169.88,615329.0,166.2176,169.3113,166.2176,168.4486,615329.0
2025-04-09 15:55:00,169.93,172.82,169.12,169.35,1736585.0,168.4982,171.3639,167.695,167.9231,1736585.0
2025-04-10 09:30:00,160.68,162.93,160.03,161.75,413565.0,159.3262,161.5572,158.6816,160.3871,413565.0
2025-04-10 09:35:00,161.86,162.0,159.87,160.92,187349.0,160.4962,160.635,158.523,159.5641,187349.0
2025-04-10 09:40:00,160.92,161.16,159.77,160.2,142178.0,159.5641,159.8021,158.4238,158.8502,142178.0
2025-04-10 09:45:00,160.01,161.18,160.01,160.3,97420.0,158.6618,159.8219,158.6618,158.9494,97420.0
2025-04-10 09:50:00,160.35,161.0,159.69,160.15,142303.0,158.9989,159.6435,158.3445,158.8006,142303.0
2025-04-10 09:55:00,160.05,160.33,158.63,158.72,66719.0,158.7015,158.9791,157.2934,157.3827,66719.0
2025-04-10 10:00:00,158.66,159.25,158.18,158.59,108120.0,157.3232,157.9082,156.8472,157.2538,108120.0
2025-04-10 10:05:00,158.5,158.93,157.92,158.69,119272.0,157.1645,157.5909,156.5894,157.3529,119272.0
2025-04-10 10:10:00,158.6,158.8,158.1,158.47,82482.0,157.2637,157.462,156.7679,157.1348,82482.0
2025-04-10 10:15:00,158.54,158.9,158.26,158.37,80699.0,157.2042,157.5611,156.9265,157.0356,80699.0
2025-04-10 10:20:00,158.37,160.23,158.36,160.11,61059.0,157.0356,158.8799,157.0257,158.761,61059.0
2025-04-10 10:25:00,160.11,160.42,159.13,159.16,90401.0,158.761,159.0683,157.7892,157.819,90401.0
2025-04-10 10:30:00,159.26,160.11,159.24,159.37,122066.0,157.9181,158.761,157.8983,158.0272,122066.0
2025-04-10 10:35:00,159.31,159.5,158.54,158.61,95978.0,157.9677,158.1561,157.2042,157.2736,95978.0
2025-04-10 10:40:00,158.61,159.01,157.92,158.13,92947.0,157.2736,157.6702,156.5894,156.7976,92947.0
2025-04-10 10:45:00,158.11,158.2,157.63,157.8,65554.0,156.7778,156.867,156.3018,156.4704,65554.0
2025-04-10 10:50:00,157.67,158.04,157.22,157.76,74958.0,156.3415,156.7084,155.8953,156.4308,74958.0
2025-04-10 10:55:00,157.81,157.97,157.09,157.26,46313.0,156.4803,156.639,155.7664,155.935,46313.0
2025-04-10 11:00:00,157.14,157.21,156.68,156.92,69662.0,155.816,155.8854,155.3599,155.5978,69662.0
2025-04-10 11:05:00,156.86,157.49,156.67,157.49,50210.0,155.5383,156.163,155.3499,156.163,50210.0
2025-04-10 11:10:00,157.47,157.47,156.51,156.56,37991.0,156.1432,156.1432,155.1913,155.2409,37991.0
2025-04-10 11:15:00,156.56,156.77,155.45,155.63,101795.0,155.2409,155.4491,154.1402,154.3187,101795.0
2025-04-10 11:20:00,155.63,155.71,155.1,155.39,82817.0,154.3187,154.398,153.7932,154.0807,82817.0
2025-04-10 11:25:00,155.41,155.53,154.81,154.85,65570.0,154.1006,154.2195,153.5056,153.5453,65570.0
2025-04-10 11:30:00,154.84,155.31,154.57,154.98,73193.0,153.5354,154.0014,153.2676,153.6742,73193.0
2025-04-10 11:35:00,154.99,155.03,153.65,153.66,96328.0,153.6841,153.7238,152.3554,152.3653,96328.0
2025-04-10 11:40:00,153.84,155.09,153.77,154.44,75171.0,152.5438,153.7833,152.4744,153.1387,75171.0
2025-04-10 11:45:00,154.36,154.93,154.27,154.44,46518.0,153.0594,153.6246,152.9702,153.1387,46518.0
2025-04-10 11:50:00,154.44,154.51,153.59,154.28,99899.0,153.1387,153.2081,152.2959,152.9801,99899.0
2025-04-10 11:55:00,154.33,154.54,153.75,154.07,136742.0,153.0297,153.2379,152.4545,152.7718,136742.0
2025-04-10 12:00:00,154.09,154.96,153.11,153.13,64736.0,152.7917,153.6543,151.8199,151.8398,64736.0
2025-04-10 12:05:00,153.17,153.55,152.63,153.11,79581.0,151.8794,152.2562,151.344,151.8199,79581.0
2025-04-10 12:10:00,153.17,153.49,152.34,152.46,71729.0,151.8794,152.1967,151.0564,151.1754,71729.0
2025-04-10 12:15:00,152.39,152.49,151.29,151.59,96437.0,151.106,151.2052,150.0153,150.3127,96437.0
2025-04-10 12:20:00,151.58,151.58,150.09,151.11,88785.0,150.3028,150.3028,148.8254,149.8368,88785.0
2025-04-10 12:25:00,151.21,151.27,150.02,150.67,77091.0,149.9359,149.9954,148.756,149.4005,77091.0
2025-04-10 12:30:00,150.67,153.3,150.5,153.28,77386.0,149.4005,152.0083,149.2319,151.9885,77386.0
2025-04-10 12:35:00,153.28,153.6,152.61,153.31,50094.0,151.9885,152.3058,151.3241,152.0182,50094.0
2025-04-10 12:40:00,153.17,154.16,152.85,154.12,66776.0,151.8794,152.8611,151.5621,152.8214,66776.0
2025-04-10 12:45:00,154.15,155.19,153.14,155.0,70533.0,152.8512,153.8824,151.8497,153.694,70533.0
2025-04-10 12:50:00,155.0,155.31,153.78,153.94,70247.0,153.694,154.0014,152.4843,152.6429,70247.0
2025-04-10 12:55:00,153.82,154.54,153.73,154.18,40453.0,152.524,153.2379,152.4347,152.8809,40453.0
2025-04-10 13:00:00,154.15,156.07,153.91,154.47,105213.0,152.8512,154.755,152.6132,153.1685,105213.0
2025-04-10 13:05:00,154.38,154.38,153.04,153.11,49108.0,153.0792,153.0792,151.7505,151.8199,49108.0
2025-04-10 13:10:00,153.12,153.15,151.52,151.9,53832.0,151.8298,151.8596,150.2433,150.6201,53832.0
2025-04-10 13:15:00,151.82,151.82,151.2,151.72,77243.0,150.5408,150.5408,149.926,150.4416,77243.0
2025-04-10 13:20:00,151.71,151.95,150.51,151.75,88700.0,150.4317,150.6697,149.2418,150.4714,88700.0
2025-04-10 13:25:00,151.72,152.87,151.71,152.74,82151.0,150.4416,151.582,150.4317,151.4531,82151.0
2025-04-10 13:30:00,152.64,154.0,152.53,153.24,80991.0,151.3539,152.7024,151.2448,151.9488,80991.0
2025-04-10 13:35:00,153.25,153.94,152.85,152.86,47211.0,151.9588,152.6429,151.5621,151.572,47211.0
2025-04-10 13:40:00,152.93,154.44,152.72,154.4,70845.0,151.6415,153.1387,151.4332,153.0991,70845.0
2025-04-10 13:45:00,154.3,155.02,153.82,154.08,76475.0,152.9999,153.7138,152.524,152.7818,76475.0
2025-04-10 13:50:00,153.96,154.76,153.19,154.01,58819.0,152.6628,153.456,151.8993,152.7124,58819.0
2025-04-10 13:55:00,154.11,154.53,154.03,154.19,56965.0,152.8115,153.228,152.7322,152.8908,56965.0
2025-04-10 14:00:00,154.19,155.69,154.08,155.56,106409.0,152.8908,154.3782,152.7818,154.2493,106409.0
2025-04-10 14:05:00,155.56,155.75,153.52,153.56,138814.0,154.2493,154.4377,152.2265,152.2661,138814.0
2025-04-10 14:10:00,153.56,153.82,152.87,152.89,103986.0,152.2661,152.524,151.582,151.6018,103986.0
2025-04-10 14:15:00,152.85,153.96,152.7,153.77,82744.0,151.5621,152.6628,151.4134,152.4744,82744.0
2025-04-10 14:20:00,153.79,155.53,153.79,155.18,61678.0,152.4942,154.2195,152.4942,153.8725,61678.0
2025-04-10 14:25:00,155.1,156.07,154.91,155.66,62991.0,153.7932,154.755,153.6048,154.3484,62991.0
2025-04-10 14:30:00,155.7,156.45,155.5,155.55,121703.0,154.3881,155.1318,154.1898,154.2394,121703.0
2025-04-10 14:35:00,155.54,156.04,155.15,155.72,165333.0,154.2295,154.7252,153.8427,154.4079,165333.0
2025-04-10 14:40:00,155.76,156.57,155.4,156.35,167712.0,154.4476,155.2508,154.0906,155.0326,167712.0
2025-04-10 14:45:00,156.22,156.29,154.97,155.38,107031.0,154.9037,154.9731,153.6643,154.0708,107031.0
2025-04-10 14:50:00,155.39,156.02,155.09,155.37,77335.0,154.0807,154.7054,153.7833,154.0609,77335.0
2025-04-10 14:55:00,155.29,156.03,154.83,155.53,79273.0,153.9816,154.7153,153.5254,154.2195,79273.0
2025-04-10 15:00:00,155.58,156.88,155.1,156.6,89406.0,154.2691,155.5582,153.7932,155.2805,89406.0
2025-04-10 15:05:00,156.42,156.96,154.84,154.96,106657.0,155.102,155.6375,153.5354,153.6543,106657.0
2025-04-10 15:10:00,154.91,155.35,154.54,154.9,122781.0,153.6048,154.0411,153.2379,153.5949,122781.0
2025-04-10 15:15:00,154.94,155.41,154.44,155.19,113779.0,153.6345,154.1006,153.1387,153.8824,113779.0
2025-04-10 15:20:00,155.27,155.86,154.44,154.61,88494.0,153.9617,154.5468,153.1387,153.3073,88494.0
2025-04-10 15:25:00,154.53,155.31,153.55,153.58,130799.0,153.228,154.0014,152.2562,152.286,130799.0
2025-04-10 15:30:00,153.59,154.85,153.46,154.36,136664.0,152.2959,153.5453,152.167,153.0594,136664.0
2025-04-10 15:35:00,154.26,154.68,153.6,153.66,149572.0,152.9602,153.3767,152.3058,152.3653,149572.0
2025-04-10 15:40:00,153.67,154.01,152.69,152.84,176035.0,152.3752,152.7124,151.4035,151.5522,176035.0
2025-04-10 15:45:00,152.86,153.83,152.7,153.0,297354.0,151.572,152.5339,151.4134,151.7109,297354.0
2025-04-10 15:50:00,152.95,156.49,152.87,156.06,449997.0,151.6613,155.1715,151.582,154.7451,449997.0
2025-04-10 15:55:00,155.98,156.99,154.65,156.61,1369544.0,154.6658,155.6672,153.347,155.2904,1369544.0
2025-04-11 09:30:00,143.94,144.72,141.38,142.88,811425.0,142.7272,143.5006,140.1888,141.6761,811425.0
2025-04-11 09:35:00,142.91,144.65,141.7,141.71,600216.0,141.7059,143.4312,140.5061,140.516,600216.0
2025-04-11 09:40:00,141.76,141.76,139.95,140.7,608495.0,140.5656,140.5656,138.7708,139.5145,608495.0
2025-04-11 09:45:00,140.75,144.77,140.16,143.16,496696.0,139.5641,143.5502,138.979,141.9538,496696.0
2025-04-11 09:50:00,143.2,145.37,143.0,144.78,322715.0,141.9934,144.1451,141.7951,143.5601,322715.0
2025-04-11 09:55:00,144.78,145.7,144.25,144.77,239874.0,143.5601,144.4724,143.0346,143.5502,239874.0
2025-04-11 10:00:00,144.74,145.16,143.91,144.78,405133.0,143.5205,143.9369,142.6975,143.5601,405133.0
2025-04-11 10:05:00,144.78,146.09,144.51,144.94,206459.0,143.5601,144.8591,143.2924,143.7188,206459.0
2025-04-11 10:10:00,144.98,145.22,143.81,144.57,164358.0,143.7584,143.9964,142.5983,143.3519,164358.0
2025-04-11 10:15:00,144.65,144.87,142.52,142.72,237198.0,143.4312,143.6494,141.3192,141.5175,237198.0
2025-04-11 10:20:00,142.72,143.03,141.74,142.11,255720.0,141.5175,141.8249,140.5457,140.9126,255720.0
2025-04-11 10:25:00,142.11,142.92,142.01,142.46,134491.0,140.9126,141.7158,140.8135,141.2597,134491.0
2025-04-11 10:30:00,142.46,143.91,142.31,143.75,128671.0,141.2597,142.6975,141.1109,142.5388,128671.0
2025-04-11 10:35:00,143.75,144.25,143.05,143.8,211491.0,142.5388,143.0346,141.8447,142.5884,211491.0
2025-04-11 10:40:00,143.8,144.65,143.16,144.22,158173.0,142.5884,143.4312,141.9538,143.0048,158173.0
2025-04-11 10:45:00,144.18,144.58,143.41,144.15,176742.0,142.9652,143.3618,142.2017,142.9354,176742.0
2025-04-11 10:50:00,144.04,144.04,142.61,143.23,127833.0,142.8264,142.8264,141.4084,142.0232,127833.0
2025-04-11 10:55:00,143.33,143.88,142.88,142.97,62570.0,142.1223,142.6677,141.6761,141.7654,62570.0
2025-04-11 11:00:00,143.04,144.9,142.51,142.75,191481.0,141.8348,143.6791,141.3092,141.5472,191481.0
2025-04-11 11:05:00,142.79,144.13,142.34,143.71,151982.0,141.5869,142.9156,141.1407,142.4991,151982.0
2025-04-11 11:10:00,143.66,144.06,143.09,143.2,113533.0,142.4496,142.8462,141.8844,141.9934,113533.0
2025-04-11 11:15:00,143.14,144.06,142.89,143.95,118881.0,141.9339,142.8462,141.686,142.7371,118881.0
2025-04-11 11:20:00,143.96,144.04,142.51,143.11,254688.0,142.747,142.8264,141.3092,141.9042,254688.0
2025-04-11 11:25:00,143.09,143.99,143.07,143.63,137707.0,141.8844,142.7768,141.8645,142.4198,137707.0
2025-04-11 11:30:00,143.64,144.02,143.27,143.76,147719.0,142.4297,142.8065,142.0628,142.5487,147719.0
2025-04-11 11:35:00,143.75,144.62,143.56,144.51,133650.0,142.5388,143.4015,142.3504,143.2924,133650.0
2025-04-11 11:40:00,144.51,144.59,143.61,143.78,69810.0,143.2924,143.3717,142.4,142.5685,69810.0
2025-04-11 11:45:00,143.73,144.43,143.5,144.17,80765.0,142.519,143.2131,142.2909,142.9553,80765.0
2025-04-11 11:50:00,144.19,145.0,144.0,144.89,175402.0,142.9751,143.7783,142.7867,143.6692,175402.0
2025-04-11 11:55:00,144.9,145.77,144.89,145.5,132719.0,143.6791,144.5418,143.6692,144.2741,132719.0
2025-04-11 12:00:00,145.53,145.67,145.11,145.58,66015.0,144.3038,144.4426,143.8873,144.3534,66015.0
2025-04-11 12:05:00,145.6,146.4,145.54,145.71,137205.0,144.3732,145.1665,144.3137,144.4823,137205.0
2025-04-11 12:10:00,145.75,146.59,145.74,145.94,82531.0,144.5219,145.3549,144.512,144.7103,82531.0
2025-04-11 12:15:00,145.94,146.56,145.9,146.22,79935.0,144.7103,145.3251,144.6707,144.988,79935.0
2025-04-11 12:20:00,146.15,146.73,145.72,145.75,202247.0,144.9186,145.4937,144.4922,144.5219,202247.0
2025-04-11 12:25:00,145.75,145.77,145.13,145.19,102207.0,144.5219,144.5418,143.9072,143.9667,102207.0
2025-04-11 12:30:00,145.19,146.21,145.18,146.03,97788.0,143.9667,144.9781,143.9567,144.7996,97788.0
2025-04-11 12:35:00,145.95,146.94,145.89,146.39,75983.0,144.7203,145.7019,144.6608,145.1566,75983.0
2025-04-11 12:40:00,146.46,146.82,146.14,146.82,98000.0,145.226,145.5829,144.9087,145.5829,98000.0
2025-04-11 12:45:00,146.83,147.45,146.67,147.41,144233.0,145.5928,146.2076,145.4342,146.168,144233.0
2025-04-11 12:50:00,147.37,147.88,147.23,147.46,122916.0,146.1283,146.634,145.9895,146.2175,122916.0
2025-04-11 12:55:00,147.52,148.14,147.29,147.81,132940.0,146.277,146.8918,146.049,146.5646,132940.0
2025-04-11 13:00:00,147.85,148.15,147.3,147.63,103437.0,146.6043,146.9017,146.0589,146.3861,103437.0
2025-04-11 13:05:00,147.62,148.05,147.43,147.66,86269.0,146.3762,146.8026,146.1878,146.4159,86269.0
2025-04-11 13:10:00,147.71,147.91,147.03,147.87,68631.0,146.4654,146.6637,145.7912,146.6241,68631.0
2025-04-11 13:15:00,147.92,148.1,146.92,147.08,122484.0,146.6737,146.8521,145.6821,145.8407,122484.0
2025-04-11 13:20:00,147.09,147.86,146.71,147.26,124712.0,145.8507,146.6142,145.4739,146.0192,124712.0
2025-04-11 13:25:00,147.2,147.28,146.48,146.53,84360.0,145.9597,146.0391,145.2458,145.2954,84360.0
2025-04-11 13:30:00,146.53,146.94,146.23,146.79,90086.0,145.2954,145.7019,144.9979,145.5532,90086.0
2025-04-11 13:35:00,146.81,148.15,146.46,147.96,132277.0,145.573,146.9017,145.226,146.7133,132277.0
2025-04-11 13:40:00,148.0,148.97,147.8,148.62,93703.0,146.753,147.7148,146.5547,147.3678,93703.0
2025-04-11 13:45:00,148.62,149.59,148.08,149.16,164118.0,147.3678,148.3296,146.8323,147.9032,164118.0
2025-04-11 13:50:00,149.16,149.88,148.92,149.47,148826.0,147.9032,148.6171,147.6652,148.2106,148826.0
2025-04-11 13:55:00,149.41,149.75,148.92,148.97,123431.0,148.1511,148.4882,147.6652,147.7148,123431.0
2025-04-11 14:00:00,148.99,149.1,148.38,148.84,87224.0,147.7346,147.8437,147.1298,147.5859,87224.0
2025-04-11 14:05:00,148.92,148.92,148.12,148.44,74643.0,147.6652,147.6652,146.872,147.1893,74643.0
2025-04-11 14:10:00,148.33,148.73,148.14,148.22,59595.0,147.0802,147.4768,146.8918,146.9711,59595.0
2025-04-11 14:15:00,148.22,148.53,147.65,147.81,60396.0,146.9711,147.2785,146.4059,146.5646,60396.0
2025-04-11 14:20:00,147.77,148.01,147.05,147.6,166329.0,146.5249,146.7629,145.811,146.3564,166329.0
2025-04-11 14:25:00,147.65,147.84,147.05,147.68,102430.0,146.4059,146.5943,145.811,146.4357,102430.0
2025-04-11 14:30:00,147.67,147.94,147.41,147.92,52250.0,146.4258,146.6935,146.168,146.6737,52250.0
2025-04-11 14:35:00,147.92,149.03,147.78,148.97,90827.0,146.6737,147.7743,146.5348,147.7148,90827.0
2025-04-11 14:40:00,149.03,149.63,148.97,149.37,92548.0,147.7743,148.3693,147.7148,148.1114,92548.0
2025-04-11 14:45:00,149.39,149.68,148.97,149.5,69717.0,148.1313,148.4188,147.7148,148.2404,69717.0
2025-04-11 14:50:00,149.5,149.68,148.8,149.36,101825.0,148.2404,148.4188,147.5462,148.1015,101825.0
2025-04-11 14:55:00,149.3,149.5,148.46,148.6,57437.0,148.042,148.2404,147.2091,147.3479,57437.0
2025-04-11 15:00:00,148.64,149.36,148.6,148.96,107824.0,147.3876,148.1015,147.3479,147.7049,107824.0
2025-04-11 15:05:00,148.96,149.26,148.65,149.2,110273.0,147.7049,148.0024,147.3975,147.9429,110273.0
2025-04-11 15:10:00,149.23,149.53,148.9,149.25,104740.0,147.9726,148.2701,147.6454,147.9925,104740.0
2025-04-11 15:15:00,149.27,149.31,148.61,149.18,129659.0,148.0123,148.052,147.3578,147.923,129659.0
2025-04-11 15:20:00,149.18,149.6,149.01,149.27,135079.0,147.923,148.3395,147.7545,148.0123,135079.0
2025-04-11 15:25:00,149.28,149.46,148.92,148.96,150777.0,148.0222,148.2007,147.6652,147.7049,150777.0
2025-04-11 15:30:00,148.93,149.27,148.68,148.96,166355.0,147.6752,148.0123,147.4273,147.7049,166355.0
2025-04-11 15:35:00,148.91,148.97,148.12,148.38,117784.0,147.6553,147.7148,146.872,147.1298,117784.0
2025-04-11 15:40:00,148.38,149.07,148.33,149.03,166603.0,147.1298,147.814,147.0802,147.7743,166603.0
2025-04-11 15:45:00,149.01,149.04,148.33,148.71,181984.0,147.7545,147.7842,147.0802,147.457,181984.0
2025-04-11 15:50:00,148.79,149.09,147.78,148.85,314933.0,147.5363,147.8338,146.5348,147.5958,314933.0
2025-04-11 15:55:00,148.84,148.85,147.49,147.61,668379.0,147.5859,147.5958,146.2473,146.3663,668379.0
2025-04-14 09:30:00,151.04,153.03,150.86,152.43,471749.0,149.7674,151.7406,149.5889,151.1457,471749.0
2025-04-14 09:35:00,152.43,152.58,151.14,151.2,172266.0,151.1457,151.2944,149.8665,149.926,172266.0
2025-04-14 09:40:00,151.21,151.47,150.1,151.36,301024.0,149.9359,150.1938,148.8353,150.0847,301024.0
2025-04-14 09:45:00,151.36,152.14,150.74,151.85,111115.0,150.0847,150.8581,149.4699,150.5706,111115.0
2025-04-14 09:50:00,151.9,152.3,151.3,151.65,126621.0,150.6201,151.0168,150.0252,150.3722,126621.0
2025-04-14 09:55:00,151.6,151.74,150.8,150.9,69042.0,150.3227,150.4615,149.5294,149.6286,69042.0
2025-04-14 10:00:00,150.93,152.25,150.93,152.03,57973.0,149.6583,150.9672,149.6583,150.749,57973.0
2025-04-14 10:05:00,152.04,152.3,151.41,151.42,100150.0,150.7589,151.0168,150.1343,150.1442,100150.0
2025-04-14 10:10:00,151.5,152.17,151.19,151.75,101302.0,150.2235,150.8879,149.9161,150.4714,101302.0
2025-04-14 10:15:00,151.75,152.2,151.37,152.11,92274.0,150.4714,150.9176,150.0946,150.8284,92274.0
2025-04-14 10:20:00,152.16,152.96,152.0,152.96,53570.0,150.8779,151.6712,150.7193,151.6712,53570.0
2025-04-14 10:25:00,152.94,153.55,152.72,153.48,54965.0,151.6514,152.2562,151.4332,152.1868,54965.0
2025-04-14 10:30:00,153.48,153.59,152.64,152.68,95327.0,152.1868,152.2959,151.3539,151.3936,95327.0
2025-04-14 10:35:00,152.68,153.17,152.47,153.06,57738.0,151.3936,151.8794,151.1853,151.7704,57738.0
2025-04-14 10:40:00,153.06,153.15,152.7,152.74,60103.0,151.7704,151.8596,151.4134,151.4531,60103.0
2025-04-14 10:45:00,152.74,153.16,152.53,153.08,59349.0,151.4531,151.8695,151.2448,151.7902,59349.0
2025-04-14 10:50:00,153.16,153.33,152.9,153.22,79697.0,151.8695,152.0381,151.6117,151.929,79697.0
2025-04-14 10:55:00,153.19,153.2,152.61,152.91,76868.0,151.8993,151.9092,151.3241,151.6216,76868.0
2025-04-14 11:00:00,152.88,153.25,152.54,153.08,77545.0,151.5919,151.9588,151.2547,151.7902,77545.0
2025-04-14 11:05:00,153.06,153.22,152.85,153.15,86224.0,151.7704,151.929,151.5621,151.8596,86224.0
2025-04-14 11:10:00,153.15,153.39,152.63,152.66,47231.0,151.8596,152.0976,151.344,151.3737,47231.0
2025-04-14 11:15:00,152.75,152.75,152.08,152.16,62017.0,151.463,151.463,150.7986,150.8779,62017.0
2025-04-14 11:20:00,152.22,152.4,151.93,152.33,79479.0,150.9374,151.1159,150.6499,151.0465,79479.0
2025-04-14 11:25:00,152.35,152.35,150.95,151.23,84018.0,151.0663,151.0663,149.6781,149.9558,84018.0
2025-04-14 11:30:00,151.22,152.12,151.11,151.98,40037.0,149.9459,150.8383,149.8368,150.6995,40037.0
2025-04-14 11:35:00,152.0,152.08,151.1,151.32,38465.0,150.7193,150.7986,149.8269,150.045,38465.0
2025-04-14 11:40:00,151.27,151.56,150.91,151.55,36034.0,149.9954,150.283,149.6385,150.2731,36034.0
2025-04-14 11:45:00,151.5,151.5,150.16,150.29,51546.0,150.2235,150.2235,148.8948,149.0237,51546.0
2025-04-14 11:50:00,150.34,150.46,149.82,150.31,104149.0,149.0733,149.1923,148.5577,149.0435,104149.0
2025-04-14 11:55:00,150.31,150.44,149.84,149.84,102290.0,149.0435,149.1724,148.5775,148.5775,102290.0
2025-04-14 12:00:00,149.8,150.21,149.68,150.21,122255.0,148.5378,148.9444,148.4188,148.9444,122255.0
2025-04-14 12:05:00,150.26,150.31,149.82,149.89,78869.0,148.9939,149.0435,148.5577,148.6271,78869.0
2025-04-14 12:10:00,149.83,150.08,149.14,149.86,64083.0,148.5676,148.8155,147.8834,148.5973,64083.0
2025-04-14 12:15:00,149.93,150.9,149.87,150.68,72348.0,148.6667,149.6286,148.6072,149.4104,72348.0
2025-04-14 12:20:00,150.81,151.15,150.3,150.53,39024.0,149.5393,149.8764,149.0336,149.2617,39024.0
2025-04-14 12:25:00,150.6,150.66,149.92,150.01,58724.0,149.3311,149.3906,148.6568,148.7461,58724.0
2025-04-14 12:30:00,150.0,150.64,149.96,150.51,111033.0,148.7361,149.3707,148.6965,149.2418,111033.0
2025-04-14 12:35:00,150.55,150.93,150.54,150.58,25803.0,149.2815,149.6583,149.2716,149.3113,25803.0
2025-04-14 12:40:00,150.5,150.96,150.5,150.91,21230.0,149.2319,149.688,149.2319,149.6385,21230.0
2025-04-14 12:45:00,150.87,150.94,150.6,150.6,23126.0,149.5988,149.6682,149.3311,149.3311,23126.0
2025-04-14 12:50:00,150.61,150.67,150.13,150.5,38828.0,149.341,149.4005,148.865,149.2319,38828.0
2025-04-14 12:55:00,150.49,150.62,149.81,149.81,43289.0,149.222,149.3509,148.5477,148.5477,43289.0
2025-04-14 13:00:00,149.82,150.9,149.72,150.18,154165.0,148.5577,149.6286,148.4585,148.9146,154165.0
2025-04-14 13:05:00,150.22,150.33,149.88,150.1,25184.0,148.9543,149.0634,148.6171,148.8353,25184.0
2025-04-14 13:10:00,150.01,150.26,149.89,150.1,28906.0,148.7461,148.9939,148.6271,148.8353,28906.0
2025-04-14 13:15:00,150.0,150.52,149.85,150.47,33264.0,148.7361,149.2518,148.5874,149.2022,33264.0
2025-04-14 13:20:00,150.47,150.83,150.33,150.69,41223.0,149.2022,149.5591,149.0634,149.4203,41223.0
2025-04-14 13:25:00,150.67,150.75,150.07,150.25,48879.0,149.4005,149.4798,148.8055,148.984,48879.0
2025-04-14 13:30:00,150.3,150.45,149.77,150.06,83364.0,149.0336,149.1823,148.5081,148.7956,83364.0
2025-04-14 13:35:00,150.11,150.33,149.91,150.15,42583.0,148.8452,149.0634,148.6469,148.8849,42583.0
2025-04-14 13:40:00,150.23,150.53,150.04,150.07,28117.0,148.9642,149.2617,148.7758,148.8055,28117.0
2025-04-14 13:45:00,150.07,150.52,149.97,150.44,51557.0,148.8055,149.2518,148.7064,149.1724,51557.0
2025-04-14 13:50:00,150.43,151.01,150.36,150.8,77960.0,149.1625,149.7376,149.0931,149.5294,77960.0
2025-04-14 13:55:00,150.79,151.0,150.64,150.95,33169.0,149.5195,149.7277,149.3707,149.6781,33169.0
2025-04-14 14:00:00,150.95,151.59,150.89,151.53,20941.0,149.6781,150.3127,149.6186,150.2532,20941.0
2025-04-14 14:05:00,151.54,152.14,151.42,152.02,51660.0,150.2632,150.8581,150.1442,150.7391,51660.0
2025-04-14 14:10:00,152.02,152.19,151.86,152.0,46301.0,150.7391,150.9077,150.5805,150.7193,46301.0
2025-04-14 14:15:00,151.97,152.08,151.69,151.9,51407.0,150.6895,150.7986,150.4119,150.6201,51407.0
2025-04-14 14:20:00,151.92,152.27,151.89,152.24,42966.0,150.64,150.987,150.6102,150.9573,42966.0
2025-04-14 14:25:00,152.26,152.27,151.92,152.18,68625.0,150.9771,150.987,150.64,150.8978,68625.0
2025-04-14 14:30:00,152.14,152.57,152.07,152.3,80250.0,150.8581,151.2845,150.7887,151.0168,80250.0
2025-04-14 14:35:00,152.35,152.77,152.2,152.61,53412.0,151.0663,151.4828,150.9176,151.3241,53412.0
2025-04-14 14:40:00,152.65,152.9,152.64,152.82,47738.0,151.3638,151.6117,151.3539,151.5324,47738.0
2025-04-14 14:45:00,152.86,152.86,151.95,152.1,146440.0,151.572,151.572,150.6697,150.8184,146440.0
2025-04-14 14:50:00,152.1,152.21,151.93,152.03,50554.0,150.8184,150.9275,150.6499,150.749,50554.0
2025-04-14 14:55:00,152.04,152.09,151.81,151.86,34759.0,150.7589,150.8085,150.5309,150.5805,34759.0
2025-04-14 15:00:00,151.88,152.17,151.86,152.06,56247.0,150.6003,150.8879,150.5805,150.7788,56247.0
2025-04-14 15:05:00,152.05,152.38,151.98,152.37,76581.0,150.7689,151.0961,150.6995,151.0862,76581.0
2025-04-14 15:10:00,152.38,152.73,152.26,152.53,84433.0,151.0961,151.4431,150.9771,151.2448,84433.0
2025-04-14 15:15:00,152.53,152.53,152.04,152.09,77484.0,151.2448,151.2448,150.7589,150.8085,77484.0
2025-04-14 15:20:00,152.09,152.13,151.87,151.88,62555.0,150.8085,150.8482,150.5904,150.6003,62555.0
2025-04-14 15:25:00,151.88,152.06,151.66,151.86,64185.0,150.6003,150.7788,150.3822,150.5805,64185.0
2025-04-14 15:30:00,151.8,151.92,151.57,151.61,83190.0,150.521,150.64,150.2929,150.3326,83190.0
2025-04-14 15:35:00,151.68,151.97,151.52,151.8,46984.0,150.402,150.6895,150.2433,150.521,46984.0
2025-04-14 15:40:00,151.78,152.06,151.75,151.85,77552.0,150.5011,150.7788,150.4714,150.5706,77552.0
2025-04-14 15:45:00,151.88,152.02,151.44,151.61,110164.0,150.6003,150.7391,150.164,150.3326,110164.0
2025-04-14 15:50:00,151.55,151.97,151.14,151.42,182984.0,150.2731,150.6895,149.8665,150.1442,182984.0
2025-04-14 15:55:00,151.41,151.41,150.81,150.91,544080.0,150.1343,150.1343,149.5393,149.6385,544080.0
2025-04-15 09:30:00,151.76,152.64,151.35,152.04,72705.0,150.4813,151.3539,150.0748,150.7589,72705.0
2025-04-15 09:35:00,152.04,152.51,151.52,152.5,23834.0,150.7589,151.225,150.2433,151.2151,23834.0
2025-04-15 09:40:00,152.43,152.57,152.0,152.25,47296.0,151.1457,151.2845,150.7193,150.9672,47296.0
2025-04-15 09:45:00,152.26,152.34,151.92,152.01,39051.0,150.9771,151.0564,150.64,150.7292,39051.0
2025-04-15 09:50:00,152.01,152.39,151.78,152.18,23541.0,150.7292,151.106,150.5011,150.8978,23541.0
2025-04-15 09:55:00,152.18,152.43,151.69,151.73,35986.0,150.8978,151.1457,150.4119,150.4516,35986.0
2025-04-15 10:00:00,151.8,152.33,151.67,152.07,34043.0,150.521,151.0465,150.3921,150.7887,34043.0
2025-04-15 10:05:00,152.16,152.59,151.79,152.03,28992.0,150.8779,151.3043,150.5111,150.749,28992.0
2025-04-15 10:10:00,152.03,152.71,151.94,152.03,32789.0,150.749,151.4233,150.6598,150.749,32789.0
2025-04-15 10:15:00,152.11,152.36,150.97,150.98,48526.0,150.8284,151.0763,149.698,149.7079,48526.0
2025-04-15 10:20:00,150.97,151.65,150.62,150.81,24165.0,149.698,150.3722,149.3509,149.5393,24165.0
2025-04-15 10:25:00,150.76,151.02,150.36,150.77,21011.0,149.4897,149.7475,149.0931,149.4996,21011.0
2025-04-15 10:30:00,150.84,151.19,150.75,151.0,21053.0,149.5691,149.9161,149.4798,149.7277,21053.0
2025-04-15 10:35:00,151.05,151.26,150.77,150.83,23206.0,149.7773,149.9855,149.4996,149.5591,23206.0
2025-04-15 10:40:00,150.83,151.68,150.77,151.59,21997.0,149.5591,150.402,149.4996,150.3127,21997.0
2025-04-15 10:45:00,151.58,151.63,150.58,151.31,34850.0,150.3028,150.3524,149.3113,150.0351,34850.0
2025-04-15 10:50:00,151.24,151.47,150.94,151.31,18460.0,149.9657,150.1938,149.6682,150.0351,18460.0
2025-04-15 10:55:00,151.35,151.57,151.14,151.14,18744.0,150.0748,150.2929,149.8665,149.8665,18744.0
2025-04-15 11:00:00,151.2,151.53,151.06,151.16,38986.0,149.926,150.2532,149.7872,149.8864,38986.0
2025-04-15 11:05:00,151.3,151.45,150.86,151.09,24842.0,150.0252,150.1739,149.5889,149.817,24842.0
2025-04-15 11:10:00,151.05,151.68,150.97,151.61,49573.0,149.7773,150.402,149.698,150.3326,49573.0
2025-04-15 11:15:00,151.61,151.69,151.38,151.46,28251.0,150.3326,150.4119,150.1045,150.1838,28251.0
2025-04-15 11:20:00,151.42,151.7,151.41,151.58,15724.0,150.1442,150.4218,150.1343,150.3028,15724.0
2025-04-15 11:25:00,151.55,151.55,151.15,151.21,36697.0,150.2731,150.2731,149.8764,149.9359,36697.0
2025-04-15 11:30:00,151.21,151.89,151.15,151.73,19020.0,149.9359,150.6102,149.8764,150.4516,19020.0
2025-04-15 11:35:00,151.64,151.81,151.29,151.69,11579.0,150.3623,150.5309,150.0153,150.4119,11579.0
2025-04-15 11:40:00,151.59,151.85,151.58,151.8,14552.0,150.3127,150.5706,150.3028,150.521,14552.0
2025-04-15 11:45:00,151.85,151.93,151.38,151.46,26490.0,150.5706,150.6499,150.1045,150.1838,26490.0
2025-04-15 11:50:00,151.49,151.88,151.25,151.5,65972.0,150.2136,150.6003,149.9756,150.2235,65972.0
2025-04-15 11:55:00,151.58,151.66,151.38,151.56,14468.0,150.3028,150.3822,150.1045,150.283,14468.0
2025-04-15 12:00:00,151.6,151.82,151.49,151.71,19734.0,150.3227,150.5408,150.2136,150.4317,19734.0
2025-04-15 12:05:00,151.71,152.01,151.53,151.67,35777.0,150.4317,150.7292,150.2532,150.3921,35777.0
2025-04-15 12:10:00,151.63,151.81,151.53,151.74,20309.0,150.3524,150.5309,150.2532,150.4615,20309.0
2025-04-15 12:15:00,151.84,152.04,151.62,151.74,23492.0,150.5606,150.7589,150.3425,150.4615,23492.0
2025-04-15 12:20:00,151.69,151.9,151.64,151.87,29456.0,150.4119,150.6201,150.3623,150.5904,29456.0
2025-04-15 12:25:00,151.83,152.02,151.7,151.73,24381.0,150.5507,150.7391,150.4218,150.4516,24381.0
2025-04-15 12:30:00,151.74,151.91,151.71,151.85,15351.0,150.4615,150.63,150.4317,150.5706,15351.0
2025-04-15 12:35:00,151.9,151.97,151.61,151.67,13899.0,150.6201,150.6895,150.3326,150.3921,13899.0
2025-04-15 12:40:00,151.68,151.75,151.49,151.65,48111.0,150.402,150.4714,150.2136,150.3722,48111.0
2025-04-15 12:45:00,151.66,151.79,151.51,151.61,47679.0,150.3822,150.5111,150.2334,150.3326,47679.0
2025-04-15 12:50:00,151.63,151.63,151.07,151.09,14787.0,150.3524,150.3524,149.7971,149.817,14787.0
2025-04-15 12:55:00,151.03,151.07,150.46,150.74,23843.0,149.7575,149.7971,149.1923,149.4699,23843.0
2025-04-15 13:00:00,150.75,151.01,150.61,150.98,16014.0,149.4798,149.7376,149.341,149.7079,16014.0
2025-04-15 13:05:00,150.98,150.99,150.57,150.64,15317.0,149.7079,149.7178,149.3013,149.3707,15317.0
2025-04-15 13:10:00,150.71,150.96,150.56,150.9,18501.0,149.4402,149.688,149.2914,149.6286,18501.0
2025-04-15 13:15:00,150.9,150.96,150.59,150.77,57241.0,149.6286,149.688,149.3212,149.4996,57241.0
2025-04-15 13:20:00,150.84,150.99,150.4,150.55,25670.0,149.5691,149.7178,149.1328,149.2815,25670.0
2025-04-15 13:25:00,150.6,150.85,150.45,150.48,39803.0,149.3311,149.579,149.1823,149.2121,39803.0
2025-04-15 13:30:00,150.52,150.87,150.43,150.49,27550.0,149.2518,149.5988,149.1625,149.222,27550.0
2025-04-15 13:35:00,150.49,150.79,150.38,150.79,23251.0,149.222,149.5195,149.1129,149.5195,23251.0
2025-04-15 13:40:00,150.8,150.99,150.7,150.77,23180.0,149.5294,149.7178,149.4302,149.4996,23180.0
2025-04-15 13:45:00,150.77,150.81,150.5,150.64,23987.0,149.4996,149.5393,149.2319,149.3707,23987.0
2025-04-15 13:50:00,150.74,150.78,149.98,150.03,38777.0,149.4699,149.5096,148.7163,148.7659,38777.0
2025-04-15 13:55:00,149.98,150.24,149.94,150.1,42619.0,148.7163,148.9741,148.6766,148.8353,42619.0
2025-04-15 14:00:00,150.07,150.36,150.06,150.23,43556.0,148.8055,149.0931,148.7956,148.9642,43556.0
2025-04-15 14:05:00,150.2,150.33,149.97,150.3,26917.0,148.9345,149.0634,148.7064,149.0336,26917.0
2025-04-15 14:10:00,150.31,150.32,149.92,150.05,30289.0,149.0435,149.0534,148.6568,148.7857,30289.0
2025-04-15 14:15:00,150.1,150.18,149.85,150.03,26936.0,148.8353,148.9146,148.5874,148.7659,26936.0
2025-04-15 14:20:00,150.04,150.48,149.92,150.45,29259.0,148.7758,149.2121,148.6568,149.1823,29259.0
2025-04-15 14:25:00,150.45,150.76,150.45,150.51,52537.0,149.1823,149.4897,149.1823,149.2418,52537.0
2025-04-15 14:30:00,150.56,151.1,150.48,150.98,48247.0,149.2914,149.8269,149.2121,149.7079,48247.0
2025-04-15 14:35:00,151.01,151.08,150.76,150.87,18406.0,149.7376,149.807,149.4897,149.5988,18406.0
2025-04-15 14:40:00,150.86,151.17,150.84,151.15,26346.0,149.5889,149.8963,149.5691,149.8764,26346.0
2025-04-15 14:45:00,151.19,151.49,151.02,151.06,31899.0,149.9161,150.2136,149.7475,149.7872,31899.0
2025-04-15 14:50:00,151.05,151.27,151.02,151.17,28214.0,149.7773,149.9954,149.7475,149.8963,28214.0
2025-04-15 14:55:00,151.17,151.3,151.1,151.14,27058.0,149.8963,150.0252,149.8269,149.8665,27058.0
2025-04-15 15:00:00,151.13,151.14,150.75,150.92,34512.0,149.8566,149.8665,149.4798,149.6484,34512.0
2025-04-15 15:05:00,150.91,150.99,150.8,150.85,37004.0,149.6385,149.7178,149.5294,149.579,37004.0
2025-04-15 15:10:00,150.91,151.13,150.67,151.02,51092.0,149.6385,149.8566,149.4005,149.7475,51092.0
2025-04-15 15:15:00,151.02,151.25,150.93,151.22,65933.0,149.7475,149.9756,149.6583,149.9459,65933.0
2025-04-15 15:20:00,151.18,151.18,150.66,150.75,78039.0,149.9062,149.9062,149.3906,149.4798,78039.0
2025-04-15 15:25:00,150.75,150.92,150.58,150.85,54808.0,149.4798,149.6484,149.3113,149.579,54808.0
2025-04-15 15:30:00,150.86,151.07,150.74,151.02,45081.0,149.5889,149.7971,149.4699,149.7475,45081.0
2025-04-15 15:35:00,151.0,151.15,150.7,150.86,50270.0,149.7277,149.8764,149.4302,149.5889,50270.0
2025-04-15 15:40:00,150.86,151.0,150.75,150.96,37055.0,149.5889,149.7277,149.4798,149.688,37055.0
2025-04-15 15:45:00,150.97,151.04,150.55,150.79,51751.0,149.698,149.7674,149.2815,149.5195,51751.0
2025-04-15 15:50:00,150.68,151.4,150.66,151.24,199482.0,149.4104,150.1243,149.3906,149.9657,199482.0
2025-04-15 15:55:00,151.24,151.36,150.96,151.17,375012.0,149.9657,150.0847,149.688,149.8963,375012.0
2025-04-16 09:30:00,147.22,148.95,146.75,148.78,111632.0,145.9796,147.695,145.5135,147.5264,111632.0
2025-04-16 09:35:00,148.73,149.68,148.68,149.44,32310.0,147.4768,148.4188,147.4273,148.1809,32310.0
2025-04-16 09:40:00,149.44,149.74,148.6,148.8,39783.0,148.1809,148.4783,147.3479,147.5462,39783.0
2025-04-16 09:45:00,148.8,148.83,147.85,148.15,100467.0,147.5462,147.576,146.6043,146.9017,100467.0
2025-04-16 09:50:00,148.15,148.41,147.28,147.58,71282.0,146.9017,147.1595,146.0391,146.3365,71282.0
2025-04-16 09:55:00,147.52,147.98,147.3,147.52,38392.0,146.277,146.7332,146.0589,146.277,38392.0
2025-04-16 10:00:00,147.29,147.61,147.0,147.34,76674.0,146.049,146.3663,145.7614,146.0986,76674.0
2025-04-16 10:05:00,147.34,147.85,147.3,147.69,95311.0,146.0986,146.6043,146.0589,146.4456,95311.0
2025-04-16 10:10:00,147.74,148.38,147.69,147.81,42633.0,146.4952,147.1298,146.4456,146.5646,42633.0
2025-04-16 10:15:00,147.88,148.1,147.85,148.01,25302.0,146.634,146.8521,146.6043,146.7629,25302.0
2025-04-16 10:20:00,147.95,148.79,147.85,148.78,26217.0,146.7034,147.5363,146.6043,147.5264,26217.0
2025-04-16 10:25:00,148.83,149.09,148.47,148.66,15397.0,147.576,147.8338,147.219,147.4074,15397.0
2025-04-16 10:30:00,148.73,148.76,148.41,148.48,23047.0,147.4768,147.5066,147.1595,147.2289,23047.0
2025-04-16 10:35:00,148.46,148.51,148.17,148.33,26669.0,147.2091,147.2587,146.9216,147.0802,26669.0
2025-04-16 10:40:00,148.34,148.7,148.31,148.62,23783.0,147.0901,147.4471,147.0604,147.3678,23783.0
2025-04-16 10:45:00,148.6,148.87,148.45,148.6,10803.0,147.3479,147.6157,147.1992,147.3479,10803.0
2025-04-16 10:50:00,148.55,148.59,148.16,148.16,31434.0,147.2984,147.338,146.9116,146.9116,31434.0
2025-04-16 10:55:00,148.18,148.44,148.03,148.39,30985.0,146.9315,147.1893,146.7827,147.1397,30985.0
2025-04-16 11:00:00,148.44,148.71,148.1,148.1,32781.0,147.1893,147.457,146.8521,146.8521,32781.0
2025-04-16 11:05:00,148.15,148.36,148.03,148.34,16146.0,146.9017,147.11,146.7827,147.0901,16146.0
2025-04-16 11:10:00,148.21,148.38,148.09,148.14,21004.0,146.9612,147.1298,146.8422,146.8918,21004.0
2025-04-16 11:15:00,148.07,148.31,148.0,148.26,27897.0,146.8224,147.0604,146.753,147.0108,27897.0
2025-04-16 11:20:00,148.22,149.0,148.18,148.95,31868.0,146.9711,147.7446,146.9315,147.695,31868.0
2025-04-16 11:25:00,148.99,149.27,148.96,149.09,29791.0,147.7346,148.0123,147.7049,147.8338,29791.0
2025-04-16 11:30:00,149.04,149.04,148.71,148.89,20091.0,147.7842,147.7842,147.457,147.6355,20091.0
2025-04-16 11:35:00,148.89,148.91,148.48,148.49,20434.0,147.6355,147.6553,147.2289,147.2389,20434.0
2025-04-16 11:40:00,148.45,148.45,148.0,148.17,29968.0,147.1992,147.1992,146.753,146.9216,29968.0
2025-04-16 11:45:00,148.24,148.34,148.04,148.15,23661.0,146.991,147.0901,146.7927,146.9017,23661.0
2025-04-16 11:50:00,148.16,148.17,147.55,147.59,54442.0,146.9116,146.9216,146.3068,146.3464,54442.0
2025-04-16 11:55:00,147.56,147.77,147.37,147.49,41293.0,146.3167,146.5249,146.1283,146.2473,41293.0
2025-04-16 12:00:00,147.49,147.7,147.41,147.63,20247.0,146.2473,146.4555,146.168,146.3861,20247.0
2025-04-16 12:05:00,147.63,147.63,147.2,147.6,30677.0,146.3861,146.3861,145.9597,146.3564,30677.0
2025-04-16 12:10:00,147.62,147.75,147.56,147.65,12072.0,146.3762,146.5051,146.3167,146.4059,12072.0
2025-04-16 12:15:00,147.66,147.78,147.47,147.61,23509.0,146.4159,146.5348,146.2275,146.3663,23509.0
2025-04-16 12:20:00,147.6,147.61,147.36,147.58,21867.0,146.3564,146.3663,146.1184,146.3365,21867.0
2025-04-16 12:25:00,147.57,147.63,147.3,147.37,18238.0,146.3266,146.3861,146.0589,146.1283,18238.0
2025-04-16 12:30:00,147.37,147.65,147.34,147.62,27789.0,146.1283,146.4059,146.0986,146.3762,27789.0
2025-04-16 12:35:00,147.65,147.7,147.39,147.47,19494.0,146.4059,146.4555,146.1481,146.2275,19494.0
2025-04-16 12:40:00,147.42,147.63,147.25,147.61,21891.0,146.1779,146.3861,146.0093,146.3663,21891.0
2025-04-16 12:45:00,147.61,147.66,147.36,147.5,26808.0,146.3663,146.4159,146.1184,146.2572,26808.0
2025-04-16 12:50:00,147.47,147.56,147.22,147.27,112207.0,146.2275,146.3167,145.9796,146.0291,112207.0
2025-04-16 12:55:00,147.27,147.45,147.15,147.32,79951.0,146.0291,146.2076,145.9102,146.0787,79951.0
2025-04-16 13:00:00,147.3,147.55,147.09,147.55,81964.0,146.0589,146.3068,145.8507,146.3068,81964.0
2025-04-16 13:05:00,147.52,147.66,147.33,147.39,49416.0,146.277,146.4159,146.0886,146.1481,49416.0
2025-04-16 13:10:00,147.34,147.64,147.21,147.49,48637.0,146.0986,146.396,145.9696,146.2473,48637.0
2025-04-16 13:15:00,147.53,147.9,147.53,147.84,67617.0,146.2869,146.6538,146.2869,146.5943,67617.0
2025-04-16 13:20:00,147.9,147.91,147.54,147.63,46034.0,146.6538,146.6637,146.2969,146.3861,46034.0
2025-04-16 13:25:00,147.63,147.86,147.57,147.85,29257.0,146.3861,146.6142,146.3266,146.6043,29257.0
2025-04-16 13:30:00,147.85,147.91,146.99,146.99,66008.0,146.6043,146.6637,145.7515,145.7515,66008.0
2025-04-16 13:35:00,146.99,147.23,146.6,146.66,33735.0,145.7515,145.9895,145.3648,145.4243,33735.0
2025-04-16 13:40:00,146.66,146.74,146.25,146.56,60079.0,145.4243,145.5036,145.0177,145.3251,60079.0
2025-04-16 13:45:00,146.46,146.5,146.06,146.22,64700.0,145.226,145.2656,144.8293,144.988,64700.0
2025-04-16 13:50:00,146.17,146.36,145.81,145.89,55230.0,144.9384,145.1268,144.5814,144.6608,55230.0
2025-04-16 13:55:00,145.89,145.99,145.12,145.24,59461.0,144.6608,144.7599,143.8973,144.0162,59461.0
2025-04-16 14:00:00,145.22,146.1,145.05,145.44,93676.0,143.9964,144.869,143.8278,144.2146,93676.0
2025-04-16 14:05:00,145.38,145.82,145.35,145.78,55205.0,144.1551,144.5914,144.1253,144.5517,55205.0
2025-04-16 14:10:00,145.84,146.03,145.5,145.72,86389.0,144.6112,144.7996,144.2741,144.4922,86389.0
2025-04-16 14:15:00,145.76,145.86,145.27,145.42,73741.0,144.5319,144.631,144.046,144.1947,73741.0
2025-04-16 14:20:00,145.38,145.81,145.15,145.72,48684.0,144.1551,144.5814,143.927,144.4922,48684.0
2025-04-16 14:25:00,145.72,145.88,145.48,145.52,35501.0,144.4922,144.6509,144.2542,144.2939,35501.0
2025-04-16 14:30:00,145.51,145.71,145.43,145.44,40737.0,144.284,144.4823,144.2046,144.2146,40737.0
2025-04-16 14:35:00,145.43,145.45,144.74,144.78,39779.0,144.2046,144.2245,143.5205,143.5601,39779.0
2025-04-16 14:40:00,144.78,144.9,144.41,144.48,68501.0,143.5601,143.6791,143.1932,143.2626,68501.0
2025-04-16 14:45:00,144.49,144.64,144.36,144.48,59089.0,143.2726,143.4213,143.1437,143.2626,59089.0
2025-04-16 14:50:00,144.44,144.46,144.0,144.08,70507.0,143.223,143.2428,142.7867,142.866,70507.0
2025-04-16 14:55:00,144.02,144.4,144.01,144.15,100460.0,142.8065,143.1833,142.7966,142.9354,100460.0
2025-04-16 15:00:00,144.15,144.48,143.83,143.93,48814.0,142.9354,143.2626,142.6181,142.7173,48814.0
2025-04-16 15:05:00,143.91,144.13,143.54,143.57,78156.0,142.6975,142.9156,142.3306,142.3603,78156.0
2025-04-16 15:10:00,143.63,143.83,143.15,143.64,98705.0,142.4198,142.6181,141.9439,142.4297,98705.0
2025-04-16 15:15:00,143.61,143.74,143.18,143.35,113123.0,142.4,142.5289,141.9736,142.1422,113123.0
2025-04-16 15:20:00,143.35,143.36,142.97,143.08,97997.0,142.1422,142.1521,141.7654,141.8744,97997.0
2025-04-16 15:25:00,143.08,143.11,142.56,142.77,97316.0,141.8744,141.9042,141.3588,141.5671,97316.0
2025-04-16 15:30:00,142.82,143.98,142.82,143.83,124072.0,141.6166,142.7669,141.6166,142.6181,124072.0
2025-04-16 15:35:00,143.83,144.44,143.62,144.38,118625.0,142.6181,143.223,142.4099,143.1635,118625.0
2025-04-16 15:40:00,144.4,144.91,144.31,144.69,232419.0,143.1833,143.689,143.0941,143.4709,232419.0
2025-04-16 15:45:00,144.69,145.59,144.64,145.53,153481.0,143.4709,144.3633,143.4213,144.3038,153481.0
2025-04-16 15:50:00,145.52,146.99,145.42,146.94,288877.0,144.2939,145.7515,144.1947,145.7019,288877.0
2025-04-16 15:55:00,146.94,146.94,145.82,146.51,572747.0,145.7019,145.7019,144.5914,145.2755,572747.0
2025-04-17 09:30:00,147.32,147.32,146.0,146.75,312434.0,146.0787,146.0787,144.7698,145.5135,312434.0
2025-04-17 09:35:00,146.84,147.57,146.4,146.63,93468.0,145.6028,146.3266,145.1665,145.3945,93468.0
2025-04-17 09:40:00,146.64,147.32,146.37,146.61,57528.0,145.4044,146.0787,145.1367,145.3747,57528.0
2025-04-17 09:45:00,146.64,147.29,146.0,147.11,61974.0,145.4044,146.049,144.7698,145.8705,61974.0
2025-04-17 09:50:00,147.21,147.69,147.13,147.26,61654.0,145.9696,146.4456,145.8903,146.0192,61654.0
2025-04-17 09:55:00,147.3,147.4,146.8,147.26,39795.0,146.0589,146.158,145.5631,146.0192,39795.0
2025-04-17 10:00:00,147.2,147.62,146.93,147.22,75305.0,145.9597,146.3762,145.692,145.9796,75305.0
2025-04-17 10:05:00,147.22,147.48,146.97,147.22,56502.0,145.9796,146.2374,145.7317,145.9796,56502.0
2025-04-17 10:10:00,147.26,147.99,147.26,147.44,51033.0,146.0192,146.7431,146.0192,146.1977,51033.0
2025-04-17 10:15:00,147.44,147.73,147.18,147.22,33505.0,146.1977,146.4853,145.9399,145.9796,33505.0
2025-04-17 10:20:00,147.17,147.2,146.66,146.69,38861.0,145.93,145.9597,145.4243,145.454,38861.0
2025-04-17 10:25:00,146.62,147.04,146.59,146.69,45759.0,145.3846,145.8011,145.3549,145.454,45759.0
2025-04-17 10:30:00,146.69,147.02,146.58,146.77,42765.0,145.454,145.7812,145.345,145.5334,42765.0
2025-04-17 10:35:00,146.76,146.78,145.92,146.21,68312.0,145.5234,145.5433,144.6905,144.9781,68312.0
2025-04-17 10:40:00,146.21,147.25,146.16,147.22,24726.0,144.9781,146.0093,144.9285,145.9796,24726.0
2025-04-17 10:45:00,147.18,147.48,146.99,147.12,19133.0,145.9399,146.2374,145.7515,145.8804,19133.0
2025-04-17 10:50:00,147.14,147.44,146.92,147.03,15929.0,145.9002,146.1977,145.6821,145.7912,15929.0
2025-04-17 10:55:00,147.02,147.02,146.67,146.69,15244.0,145.7812,145.7812,145.4342,145.454,15244.0
2025-04-17 11:00:00,146.75,147.0,146.5,146.7,39873.0,145.5135,145.7614,145.2656,145.4639,39873.0
2025-04-17 11:05:00,146.72,147.76,146.67,147.26,19819.0,145.4838,146.515,145.4342,146.0192,19819.0
2025-04-17 11:10:00,147.22,147.58,147.15,147.44,14698.0,145.9796,146.3365,145.9102,146.1977,14698.0
2025-04-17 11:15:00,147.48,147.83,147.25,147.54,13024.0,146.2374,146.5844,146.0093,146.2969,13024.0
2025-04-17 11:20:00,147.55,147.61,147.05,147.22,19974.0,146.3068,146.3663,145.811,145.9796,19974.0
2025-04-17 11:25:00,147.18,147.24,146.66,146.99,23789.0,145.9399,145.9994,145.4243,145.7515,23789.0
2025-04-17 11:30:00,146.99,147.63,146.87,147.51,20604.0,145.7515,146.3861,145.6325,146.2671,20604.0
2025-04-17 11:35:00,147.49,147.88,147.23,147.44,34012.0,146.2473,146.634,145.9895,146.1977,34012.0
2025-04-17 11:40:00,147.44,147.45,146.94,147.06,40196.0,146.1977,146.2076,145.7019,145.8209,40196.0
2025-04-17 11:45:00,147.06,147.43,146.7,146.97,17908.0,145.8209,146.1878,145.4639,145.7317,17908.0
2025-04-17 11:50:00,146.96,147.43,146.84,147.16,18103.0,145.7218,146.1878,145.6028,145.9201,18103.0
2025-04-17 11:55:00,147.18,147.53,147.12,147.14,17422.0,145.9399,146.2869,145.8804,145.9002,17422.0
2025-04-17 12:00:00,147.14,148.12,146.87,146.87,35627.0,145.9002,146.872,145.6325,145.6325,35627.0
2025-04-17 12:05:00,146.77,148.1,146.71,147.62,65345.0,145.5334,146.8521,145.4739,146.3762,65345.0
2025-04-17 12:10:00,147.51,147.74,146.81,147.52,35431.0,146.2671,146.4952,145.573,146.277,35431.0
2025-04-17 12:15:00,147.64,148.32,147.28,148.32,31429.0,146.396,147.0703,146.0391,147.0703,31429.0
2025-04-17 12:20:00,148.07,148.47,148.03,148.32,26684.0,146.8224,147.219,146.7827,147.0703,26684.0
2025-04-17 12:25:00,148.4,148.76,148.25,148.61,23790.0,147.1496,147.5066,147.0009,147.3578,23790.0
2025-04-17 12:30:00,148.59,149.01,148.46,148.84,22808.0,147.338,147.7545,147.2091,147.5859,22808.0
2025-04-17 12:35:00,148.82,148.94,148.25,148.31,27177.0,147.5661,147.6851,147.0009,147.0604,27177.0
2025-04-17 12:40:00,148.29,148.46,147.74,147.92,17352.0,147.0405,147.2091,146.4952,146.6737,17352.0
2025-04-17 12:45:00,147.9,148.35,147.73,148.32,18672.0,146.6538,147.1,146.4853,147.0703,18672.0
2025-04-17 12:50:00,148.31,148.73,148.31,148.7,25821.0,147.0604,147.4768,147.0604,147.4471,25821.0
2025-04-17 12:55:00,148.68,149.0,148.59,148.78,30281.0,147.4273,147.7446,147.338,147.5264,30281.0
2025-04-17 13:00:00,148.81,149.02,148.66,148.85,22471.0,147.5562,147.7644,147.4074,147.5958,22471.0
2025-04-17 13:05:00,148.86,149.08,148.69,148.9,21707.0,147.6057,147.8239,147.4372,147.6454,21707.0
2025-04-17 13:10:00,148.9,148.92,148.68,148.87,31496.0,147.6454,147.6652,147.4273,147.6157,31496.0
2025-04-17 13:15:00,148.78,148.87,148.41,148.55,21443.0,147.5264,147.6157,147.1595,147.2984,21443.0
2025-04-17 13:20:00,148.47,148.5,148.13,148.35,20197.0,147.219,147.2488,146.8819,147.1,20197.0
2025-04-17 13:25:00,148.28,148.55,148.13,148.22,27377.0,147.0306,147.2984,146.8819,146.9711,27377.0
2025-04-17 13:30:00,148.22,148.79,148.21,148.77,22632.0,146.9711,147.5363,146.9612,147.5165,22632.0
2025-04-17 13:35:00,148.75,149.16,148.7,149.13,18652.0,147.4967,147.9032,147.4471,147.8735,18652.0
2025-04-17 13:40:00,149.13,149.21,148.7,148.99,15399.0,147.8735,147.9528,147.4471,147.7346,15399.0
2025-04-17 13:45:00,149.03,149.54,148.94,149.09,17197.0,147.7743,148.28,147.6851,147.8338,17197.0
2025-04-17 13:50:00,149.09,149.53,148.98,149.37,18392.0,147.8338,148.2701,147.7247,148.1114,18392.0
2025-04-17 13:55:00,149.42,149.63,149.26,149.31,24353.0,148.161,148.3693,148.0024,148.052,24353.0
2025-04-17 14:00:00,149.31,149.59,149.22,149.57,33670.0,148.052,148.3296,147.9627,148.3098,33670.0
2025-04-17 14:05:00,149.49,149.8,149.49,149.64,35764.0,148.2304,148.5378,148.2304,148.3792,35764.0
2025-04-17 14:10:00,149.67,149.82,149.5,149.62,31186.0,148.4089,148.5577,148.2404,148.3593,31186.0
2025-04-17 14:15:00,149.62,149.95,149.57,149.89,32494.0,148.3593,148.6866,148.3098,148.6271,32494.0
2025-04-17 14:20:00,149.91,150.19,149.75,150.03,17377.0,148.6469,148.9245,148.4882,148.7659,17377.0
2025-04-17 14:25:00,150.06,150.13,149.66,149.77,18473.0,148.7956,148.865,148.399,148.5081,18473.0
2025-04-17 14:30:00,149.75,150.13,149.75,149.82,18776.0,148.4882,148.865,148.4882,148.5577,18776.0
2025-04-17 14:35:00,149.8,150.07,149.72,149.98,22579.0,148.5378,148.8055,148.4585,148.7163,22579.0
2025-04-17 14:40:00,149.92,149.99,149.61,149.78,45282.0,148.6568,148.7262,148.3494,148.518,45282.0
2025-04-17 14:45:00,149.75,149.96,149.42,149.57,43929.0,148.4882,148.6965,148.161,148.3098,43929.0
2025-04-17 14:50:00,149.47,149.69,149.16,149.37,36325.0,148.2106,148.4287,147.9032,148.1114,36325.0
2025-04-17 14:55:00,149.31,149.32,149.0,149.0,23189.0,148.052,148.0619,147.7446,147.7446,23189.0
2025-04-17 15:00:00,149.01,149.19,148.83,148.97,24170.0,147.7545,147.933,147.576,147.7148,24170.0
2025-04-17 15:05:00,149.01,149.11,148.85,149.02,29524.0,147.7545,147.8536,147.5958,147.7644,29524.0
2025-04-17 15:10:00,149.02,149.09,148.56,148.73,26557.0,147.7644,147.8338,147.3083,147.4768,26557.0
2025-04-17 15:15:00,148.7,148.8,148.49,148.71,30753.0,147.4471,147.5462,147.2389,147.457,30753.0
2025-04-17 15:20:00,148.74,149.01,148.36,148.68,35814.0,147.4868,147.7545,147.11,147.4273,35814.0
2025-04-17 15:25:00,148.72,148.97,148.51,148.74,28269.0,147.4669,147.7148,147.2587,147.4868,28269.0
2025-04-17 15:30:00,148.71,149.09,148.69,148.9,37088.0,147.457,147.8338,147.4372,147.6454,37088.0
2025-04-17 15:35:00,148.95,149.21,148.85,149.0,45399.0,147.695,147.9528,147.5958,147.7446,45399.0
2025-04-17 15:40:00,149.03,149.34,148.75,149.1,48963.0,147.7743,148.0817,147.4967,147.8437,48963.0
2025-04-17 15:45:00,149.14,149.16,148.4,148.51,76467.0,147.8834,147.9032,147.1496,147.2587,76467.0
2025-04-17 15:50:00,148.45,148.91,148.18,148.89,94961.0,147.1992,147.6553,146.9315,147.6355,94961.0
2025-04-17 15:55:00,148.93,148.93,148.19,148.44,318543.0,147.6752,147.6752,146.9414,147.1893,318543.0
2025-04-21 09:30:00,145.46,146.26,145.0,146.14,144238.0,144.2344,145.0277,143.7783,144.9087,144238.0
2025-04-21 09:35:00,145.96,146.63,145.76,146.63,73837.0,144.7302,145.3945,144.5319,145.3945,73837.0
2025-04-21 09:40:00,146.52,146.74,146.25,146.35,31237.0,145.2855,145.5036,145.0177,145.1169,31237.0
2025-04-21 09:45:00,146.45,146.45,145.55,145.75,63991.0,145.216,145.216,144.3236,144.5219,63991.0
2025-04-21 09:50:00,145.76,145.87,145.24,145.31,34985.0,144.5319,144.6409,144.0162,144.0857,34985.0
2025-04-21 09:55:00,145.27,145.54,144.76,144.91,39232.0,144.046,144.3137,143.5403,143.689,39232.0
2025-04-21 10:00:00,144.9,144.9,144.2,144.34,85482.0,143.6791,143.6791,142.985,143.1238,85482.0
2025-04-21 10:05:00,144.33,144.54,144.12,144.37,53558.0,143.1139,143.3221,142.9057,143.1536,53558.0
2025-04-21 10:10:00,144.37,144.57,144.0,144.3,59215.0,143.1536,143.3519,142.7867,143.0842,59215.0
2025-04-21 10:15:00,144.3,144.35,143.4,143.81,99926.0,143.0842,143.1337,142.1917,142.5983,99926.0
2025-04-21 10:20:00,143.8,143.96,143.68,143.78,25608.0,142.5884,142.747,142.4694,142.5685,25608.0
2025-04-21 10:25:00,143.88,144.09,143.75,143.9,33023.0,142.6677,142.8759,142.5388,142.6875,33023.0
2025-04-21 10:30:00,143.88,144.3,143.86,144.21,33871.0,142.6677,143.0842,142.6479,142.9949,33871.0
2025-04-21 10:35:00,144.16,144.58,144.16,144.52,24154.0,142.9453,143.3618,142.9453,143.3023,24154.0
2025-04-21 10:40:00,144.52,144.79,144.24,144.25,19205.0,143.3023,143.57,143.0247,143.0346,19205.0
2025-04-21 10:45:00,144.25,144.56,144.11,144.16,92334.0,143.0346,143.342,142.8958,142.9453,92334.0
2025-04-21 10:50:00,144.09,144.19,143.87,143.97,24263.0,142.8759,142.9751,142.6578,142.7569,24263.0
2025-04-21 10:55:00,143.96,144.32,143.84,144.28,51360.0,142.747,143.104,142.628,143.0643,51360.0
2025-04-21 11:00:00,144.28,144.33,143.92,144.0,17608.0,143.0643,143.1139,142.7074,142.7867,17608.0
2025-04-21 11:05:00,143.94,144.1,143.72,144.02,36053.0,142.7272,142.8858,142.5091,142.8065,36053.0
2025-04-21 11:10:00,143.97,144.16,143.73,143.86,28819.0,142.7569,142.9453,142.519,142.6479,28819.0
2025-04-21 11:15:00,143.79,144.16,143.75,144.09,29356.0,142.5785,142.9453,142.5388,142.8759,29356.0
2025-04-21 11:20:00,144.13,144.41,144.05,144.32,22361.0,142.9156,143.1932,142.8363,143.104,22361.0
2025-04-21 11:25:00,144.39,144.51,144.06,144.15,72776.0,143.1734,143.2924,142.8462,142.9354,72776.0
2025-04-21 11:30:00,144.1,144.24,143.76,143.76,39150.0,142.8858,143.0247,142.5487,142.5487,39150.0
2025-04-21 11:35:00,143.75,143.95,143.63,143.92,22789.0,142.5388,142.7371,142.4198,142.7074,22789.0
2025-04-21 11:40:00,143.88,143.94,143.68,143.76,34552.0,142.6677,142.7272,142.4694,142.5487,34552.0
2025-04-21 11:45:00,143.68,143.83,143.38,143.56,37186.0,142.4694,142.6181,142.1719,142.3504,37186.0
2025-04-21 11:50:00,143.52,143.54,143.38,143.43,15917.0,142.3107,142.3306,142.1719,142.2215,15917.0
2025-04-21 11:55:00,143.43,143.43,143.08,143.1,23504.0,142.2215,142.2215,141.8744,141.8943,23504.0
2025-04-21 12:00:00,143.11,143.4,143.05,143.27,29399.0,141.9042,142.1917,141.8447,142.0628,29399.0
2025-04-21 12:05:00,143.28,143.31,143.0,143.1,14073.0,142.0728,142.1025,141.7951,141.8943,14073.0
2025-04-21 12:10:00,143.09,143.42,142.96,143.4,30315.0,141.8844,142.2116,141.7555,142.1917,30315.0
2025-04-21 12:15:00,143.37,143.45,143.06,143.31,28560.0,142.162,142.2413,141.8546,142.1025,28560.0
2025-04-21 12:20:00,143.31,143.5,143.18,143.34,14166.0,142.1025,142.2909,141.9736,142.1323,14166.0
2025-04-21 12:25:00,143.36,143.43,143.24,143.38,16949.0,142.1521,142.2215,142.0331,142.1719,16949.0
2025-04-21 12:30:00,143.37,143.75,143.29,143.71,16098.0,142.162,142.5388,142.0827,142.4991,16098.0
2025-04-21 12:35:00,143.71,144.07,143.71,143.93,16638.0,142.4991,142.8561,142.4991,142.7173,16638.0
2025-04-21 12:40:00,143.91,144.29,143.9,144.07,25416.0,142.6975,143.0742,142.6875,142.8561,25416.0
2025-04-21 12:45:00,144.08,144.25,143.9,143.92,26547.0,142.866,143.0346,142.6875,142.7074,26547.0
2025-04-21 12:50:00,143.91,143.92,143.64,143.78,29932.0,142.6975,142.7074,142.4297,142.5685,29932.0
2025-04-21 12:55:00,143.78,143.8,143.53,143.62,34384.0,142.5685,142.5884,142.3207,142.4099,34384.0
2025-04-21 13:00:00,143.64,143.89,143.27,143.44,40783.0,142.4297,142.6776,142.0628,142.2314,40783.0
2025-04-21 13:05:00,143.49,143.52,143.27,143.35,14043.0,142.281,142.3107,142.0628,142.1422,14043.0
2025-04-21 13:10:00,143.32,143.48,143.24,143.36,28891.0,142.1124,142.2711,142.0331,142.1521,28891.0
2025-04-21 13:15:00,143.35,143.43,143.21,143.34,23448.0,142.1422,142.2215,142.0033,142.1323,23448.0
2025-04-21 13:20:00,143.37,143.67,143.33,143.42,18873.0,142.162,142.4595,142.1223,142.2116,18873.0
2025-04-21 13:25:00,143.38,143.45,143.25,143.25,15584.0,142.1719,142.2413,142.043,142.043,15584.0
2025-04-21 13:30:00,143.29,143.53,143.25,143.31,40938.0,142.0827,142.3207,142.043,142.1025,40938.0
2025-04-21 13:35:00,143.31,143.35,143.07,143.27,38535.0,142.1025,142.1422,141.8645,142.0628,38535.0
2025-04-21 13:40:00,143.22,143.38,143.08,143.17,30038.0,142.0133,142.1719,141.8744,141.9637,30038.0
2025-04-21 13:45:00,143.21,143.29,143.06,143.12,20925.0,142.0033,142.0827,141.8546,141.9141,20925.0
2025-04-21 13:50:00,143.09,143.3,143.07,143.12,27962.0,141.8844,142.0926,141.8645,141.9141,27962.0
2025-04-21 13:55:00,143.11,143.25,142.91,142.91,55781.0,141.9042,142.043,141.7059,141.7059,55781.0
2025-04-21 14:00:00,142.9,143.03,142.64,142.87,61291.0,141.696,141.8249,141.4382,141.6662,61291.0
2025-04-21 14:05:00,142.9,143.16,142.82,143.08,27533.0,141.696,141.9538,141.6166,141.8744,27533.0
2025-04-21 14:10:00,143.05,143.3,142.97,143.29,19803.0,141.8447,142.0926,141.7654,142.0827,19803.0
2025-04-21 14:15:00,143.28,143.4,143.16,143.24,26845.0,142.0728,142.1917,141.9538,142.0331,26845.0
2025-04-21 14:20:00,143.23,143.56,143.23,143.44,56270.0,142.0232,142.3504,142.0232,142.2314,56270.0
2025-04-21 14:25:00,143.42,143.66,143.31,143.66,71121.0,142.2116,142.4496,142.1025,142.4496,71121.0
2025-04-21 14:30:00,143.65,143.96,143.59,143.75,27685.0,142.4396,142.747,142.3801,142.5388,27685.0
2025-04-21 14:35:00,143.78,143.94,143.7,143.74,23297.0,142.5685,142.7272,142.4892,142.5289,23297.0
2025-04-21 14:40:00,143.7,143.72,143.26,143.27,30598.0,142.4892,142.5091,142.0529,142.0628,30598.0
2025-04-21 14:45:00,143.27,143.4,143.15,143.27,63567.0,142.0628,142.1917,141.9439,142.0628,63567.0
2025-04-21 14:50:00,143.26,143.32,143.08,143.25,51423.0,142.0529,142.1124,141.8744,142.043,51423.0
2025-04-21 14:55:00,143.24,143.54,143.22,143.47,34393.0,142.0331,142.3306,142.0133,142.2612,34393.0
2025-04-21 15:00:00,143.44,143.77,143.44,143.69,52813.0,142.2314,142.5586,142.2314,142.4793,52813.0
2025-04-21 15:05:00,143.7,143.95,143.51,143.55,29035.0,142.4892,142.7371,142.3008,142.3405,29035.0
2025-04-21 15:10:00,143.53,143.61,143.39,143.43,68912.0,142.3207,142.4,142.1818,142.2215,68912.0
2025-04-21 15:15:00,143.45,143.87,143.44,143.87,68117.0,142.2413,142.6578,142.2314,142.6578,68117.0
2025-04-21 15:20:00,143.81,144.13,143.79,144.05,42501.0,142.5983,142.9156,142.5785,142.8363,42501.0
2025-04-21 15:25:00,144.03,144.14,143.77,143.96,57632.0,142.8164,142.9255,142.5586,142.747,57632.0
2025-04-21 15:30:00,143.93,144.2,143.91,144.16,56661.0,142.7173,142.985,142.6975,142.9453,56661.0
2025-04-21 15:35:00,144.17,144.48,144.07,144.45,68089.0,142.9553,143.2626,142.8561,143.2329,68089.0
2025-04-21 15:40:00,144.43,144.67,144.35,144.5,68885.0,143.2131,143.451,143.1337,143.2825,68885.0
2025-04-21 15:45:00,144.48,144.78,144.48,144.71,103483.0,143.2626,143.5601,143.2626,143.4907,103483.0
2025-04-21 15:50:00,144.69,145.79,144.49,145.67,319767.0,143.4709,144.5616,143.2726,144.4426,319767.0
2025-04-21 15:55:00,145.69,145.95,145.24,145.55,463740.0,144.4625,144.7203,144.0162,144.3236,463740.0
2025-04-22 09:30:00,145.87,146.14,145.08,145.58,150603.0,144.6409,144.9087,143.8576,144.3534,150603.0
2025-04-22 09:35:00,145.54,146.4,145.39,146.36,67041.0,144.3137,145.1665,144.165,145.1268,67041.0
2025-04-22 09:40:00,146.27,147.58,146.18,147.51,58860.0,145.0376,146.3365,144.9483,146.2671,58860.0
2025-04-22 09:45:00,147.55,147.87,147.36,147.57,101846.0,146.3068,146.6241,146.1184,146.3266,101846.0
2025-04-22 09:50:00,147.56,147.64,146.72,147.0,70804.0,146.3167,146.396,145.4838,145.7614,70804.0
2025-04-22 09:55:00,146.95,147.16,146.75,147.16,24202.0,145.7118,145.9201,145.5135,145.9201,24202.0
2025-04-22 10:00:00,147.09,147.54,146.95,147.54,39918.0,145.8507,146.2969,145.7118,146.2969,39918.0
2025-04-22 10:05:00,147.49,147.62,147.2,147.6,34240.0,146.2473,146.3762,145.9597,146.3564,34240.0
2025-04-22 10:10:00,147.58,147.87,147.57,147.68,24426.0,146.3365,146.6241,146.3266,146.4357,24426.0
2025-04-22 10:15:00,147.62,147.71,147.32,147.52,35680.0,146.3762,146.4654,146.0787,146.277,35680.0
2025-04-22 10:20:00,147.46,147.81,147.45,147.67,24261.0,146.2175,146.5646,146.2076,146.4258,24261.0
2025-04-22 10:25:00,147.66,147.66,146.97,147.17,56663.0,146.4159,146.4159,145.7317,145.93,56663.0
2025-04-22 10:30:00,147.17,147.64,146.94,147.53,33879.0,145.93,146.396,145.7019,146.2869,33879.0
2025-04-22 10:35:00,147.53,147.53,147.16,147.33,43118.0,146.2869,146.2869,145.9201,146.0886,43118.0
2025-04-22 10:40:00,147.34,147.5,147.21,147.41,21578.0,146.0986,146.2572,145.9696,146.168,21578.0
2025-04-22 10:45:00,147.39,147.52,147.07,147.11,23652.0,146.1481,146.277,145.8308,145.8705,23652.0
2025-04-22 10:50:00,147.11,147.45,147.06,147.31,33425.0,145.8705,146.2076,145.8209,146.0688,33425.0
2025-04-22 10:55:00,147.33,147.69,147.21,147.63,23732.0,146.0886,146.4456,145.9696,146.3861,23732.0
2025-04-22 11:00:00,147.65,148.17,147.64,147.95,35800.0,146.4059,146.9216,146.396,146.7034,35800.0
2025-04-22 11:05:00,148.04,148.24,147.81,147.84,45301.0,146.7927,146.991,146.5646,146.5943,45301.0
2025-04-22 11:10:00,147.83,147.97,147.71,147.85,24846.0,146.5844,146.7232,146.4654,146.6043,24846.0
2025-04-22 11:15:00,147.85,147.95,147.44,147.5,43580.0,146.6043,146.7034,146.1977,146.2572,43580.0
2025-04-22 11:20:00,147.5,147.5,146.88,147.02,32161.0,146.2572,146.2572,145.6424,145.7812,32161.0
2025-04-22 11:25:00,147.05,147.06,146.58,146.96,32942.0,145.811,145.8209,145.345,145.7218,32942.0
2025-04-22 11:30:00,147.02,147.09,146.8,146.94,31889.0,145.7812,145.8507,145.5631,145.7019,31889.0
2025-04-22 11:35:00,146.94,147.08,146.59,146.59,38368.0,145.7019,145.8407,145.3549,145.3549,38368.0
2025-04-22 11:40:00,146.58,146.61,146.08,146.15,21800.0,145.345,145.3747,144.8492,144.9186,21800.0
2025-04-22 11:45:00,146.12,146.31,146.08,146.16,27589.0,144.8888,145.0772,144.8492,144.9285,27589.0
2025-04-22 11:50:00,146.16,146.59,146.04,146.4,27895.0,144.9285,145.3549,144.8095,145.1665,27895.0
2025-04-22 11:55:00,146.43,147.04,146.28,146.86,58753.0,145.1962,145.8011,145.0475,145.6226,58753.0
2025-04-22 12:00:00,146.89,147.44,146.88,147.06,47908.0,145.6523,146.1977,145.6424,145.8209,47908.0
2025-04-22 12:05:00,146.97,147.24,146.85,147.18,19963.0,145.7317,145.9994,145.6127,145.9399,19963.0
2025-04-22 12:10:00,147.16,147.35,147.04,147.3,29122.0,145.9201,146.1085,145.8011,146.0589,29122.0
2025-04-22 12:15:00,147.34,147.39,147.04,147.27,32456.0,146.0986,146.1481,145.8011,146.0291,32456.0
2025-04-22 12:20:00,147.25,147.47,147.24,147.44,31472.0,146.0093,146.2275,145.9994,146.1977,31472.0
2025-04-22 12:25:00,147.41,147.68,147.24,147.31,31983.0,146.168,146.4357,145.9994,146.0688,31983.0
2025-04-22 12:30:00,147.31,147.55,147.23,147.48,20874.0,146.0688,146.3068,145.9895,146.2374,20874.0
2025-04-22 12:35:00,147.49,147.61,147.32,147.45,47412.0,146.2473,146.3663,146.0787,146.2076,47412.0
2025-04-22 12:40:00,147.47,147.5,147.08,147.33,20382.0,146.2275,146.2572,145.8407,146.0886,20382.0
2025-04-22 12:45:00,147.32,147.41,147.2,147.33,19620.0,146.0787,146.168,145.9597,146.0886,19620.0
2025-04-22 12:50:00,147.28,147.34,147.01,147.23,48777.0,146.0391,146.0986,145.7713,145.9895,48777.0
2025-04-22 12:55:00,147.23,147.48,147.2,147.36,27514.0,145.9895,146.2374,145.9597,146.1184,27514.0
2025-04-22 13:00:00,147.42,147.51,147.31,147.43,89777.0,146.1779,146.2671,146.0688,146.1878,89777.0
2025-04-22 13:05:00,147.44,147.72,147.34,147.57,99694.0,146.1977,146.4753,146.0986,146.3266,99694.0
2025-04-22 13:10:00,147.57,147.59,146.66,146.71,95675.0,146.3266,146.3464,145.4243,145.4739,95675.0
2025-04-22 13:15:00,146.72,146.72,146.0,146.55,35918.0,145.4838,145.4838,144.7698,145.3152,35918.0
2025-04-22 13:20:00,146.57,146.63,145.96,146.28,49073.0,145.335,145.3945,144.7302,145.0475,49073.0
2025-04-22 13:25:00,146.28,147.03,146.06,146.28,57841.0,145.0475,145.7912,144.8293,145.0475,57841.0
2025-04-22 13:30:00,146.18,146.36,145.84,146.2,45121.0,144.9483,145.1268,144.6112,144.9682,45121.0
2025-04-22 13:35:00,146.15,146.58,146.14,146.28,34825.0,144.9186,145.345,144.9087,145.0475,34825.0
2025-04-22 13:40:00,146.3,146.35,146.04,146.28,19340.0,145.0673,145.1169,144.8095,145.0475,19340.0
2025-04-22 13:45:00,146.3,146.36,145.71,145.75,43254.0,145.0673,145.1268,144.4823,144.5219,43254.0
2025-04-22 13:50:00,145.75,146.08,145.65,146.0,28489.0,144.5219,144.8492,144.4228,144.7698,28489.0
2025-04-22 13:55:00,146.03,146.12,145.78,145.84,19085.0,144.7996,144.8888,144.5517,144.6112,19085.0
2025-04-22 14:00:00,145.85,146.46,145.78,146.41,50907.0,144.6211,145.226,144.5517,145.1764,50907.0
2025-04-22 14:05:00,146.43,146.58,146.28,146.36,20451.0,145.1962,145.345,145.0475,145.1268,20451.0
2025-04-22 14:10:00,146.33,146.46,146.13,146.31,32414.0,145.0971,145.226,144.8987,145.0772,32414.0
2025-04-22 14:15:00,146.31,146.43,146.13,146.4,21719.0,145.0772,145.1962,144.8987,145.1665,21719.0
2025-04-22 14:20:00,146.4,146.74,146.32,146.67,32578.0,145.1665,145.5036,145.0871,145.4342,32578.0
2025-04-22 14:25:00,146.67,146.75,146.48,146.63,29339.0,145.4342,145.5135,145.2458,145.3945,29339.0
2025-04-22 14:30:00,146.69,146.86,146.64,146.81,32803.0,145.454,145.6226,145.4044,145.573,32803.0
2025-04-22 14:35:00,146.85,146.94,146.6,146.69,24815.0,145.6127,145.7019,145.3648,145.454,24815.0
2025-04-22 14:40:00,146.63,146.76,146.55,146.58,33323.0,145.3945,145.5234,145.3152,145.345,33323.0
2025-04-22 14:45:00,146.61,146.81,146.6,146.71,28062.0,145.3747,145.573,145.3648,145.4739,28062.0
2025-04-22 14:50:00,146.74,146.95,146.74,146.92,21478.0,145.5036,145.7118,145.5036,145.6821,21478.0
2025-04-22 14:55:00,146.88,147.06,146.83,146.87,29854.0,145.6424,145.8209,145.5928,145.6325,29854.0
2025-04-22 15:00:00,146.87,147.18,146.87,147.14,34288.0,145.6325,145.9399,145.6325,145.9002,34288.0
2025-04-22 15:05:00,147.14,147.25,146.82,146.9,26316.0,145.9002,146.0093,145.5829,145.6623,26316.0
2025-04-22 15:10:00,146.94,146.95,146.63,146.79,28778.0,145.7019,145.7118,145.3945,145.5532,28778.0
2025-04-22 15:15:00,146.78,146.83,146.17,146.29,43220.0,145.5433,145.5928,144.9384,145.0574,43220.0
2025-04-22 15:20:00,146.32,146.33,145.87,145.96,33722.0,145.0871,145.0971,144.6409,144.7302,33722.0
2025-04-22 15:25:00,145.99,146.06,145.66,145.77,41210.0,144.7599,144.8293,144.4327,144.5418,41210.0
2025-04-22 15:30:00,145.77,145.94,145.57,145.57,62979.0,144.5418,144.7103,144.3435,144.3435,62979.0
2025-04-22 15:35:00,145.55,145.8,145.47,145.49,73938.0,144.3236,144.5715,144.2443,144.2641,73938.0
2025-04-22 15:40:00,145.49,146.43,145.45,146.29,59996.0,144.2641,145.1962,144.2245,145.0574,59996.0
2025-04-22 15:45:00,146.28,146.77,146.28,146.75,79583.0,145.0475,145.5334,145.0475,145.5135,79583.0
2025-04-22 15:50:00,146.66,147.05,146.19,146.55,171502.0,145.4243,145.811,144.9582,145.3152,171502.0
2025-04-22 15:55:00,146.48,146.97,146.33,146.74,549533.0,145.2458,145.7317,145.0971,145.5036,549533.0
2025-04-23 09:30:00,153.23,153.23,151.3,152.38,265996.0,151.9389,151.9389,150.0252,151.0961,265996.0
2025-04-23 09:35:00,152.41,153.27,151.39,152.5,133967.0,151.1258,151.9786,150.1144,151.2151,133967.0
2025-04-23 09:40:00,152.49,153.76,152.21,153.34,137117.0,151.2052,152.4645,150.9275,152.048,137117.0
2025-04-23 09:45:00,153.37,154.3,153.11,154.19,185210.0,152.0777,152.9999,151.8199,152.8908,185210.0
2025-04-23 09:50:00,154.17,154.28,152.76,153.26,141068.0,152.871,152.9801,151.4729,151.9687,141068.0
2025-04-23 09:55:00,153.34,153.56,152.78,153.19,117705.0,152.048,152.2661,151.4927,151.8993,117705.0
2025-04-23 10:00:00,153.4,154.54,152.32,153.25,206031.0,152.1075,153.2379,151.0366,151.9588,206031.0
2025-04-23 10:05:00,153.24,154.3,153.19,154.3,84510.0,151.9488,152.9999,151.8993,152.9999,84510.0
2025-04-23 10:10:00,154.18,154.92,154.18,154.53,77244.0,152.8809,153.6147,152.8809,153.228,77244.0
2025-04-23 10:15:00,154.51,154.66,153.9,154.5,66764.0,153.2081,153.3569,152.6033,153.1982,66764.0
2025-04-23 10:20:00,154.45,154.46,153.48,154.09,84933.0,153.1486,153.1586,152.1868,152.7917,84933.0
2025-04-23 10:25:00,154.09,154.57,153.99,154.41,61269.0,152.7917,153.2676,152.6925,153.109,61269.0
2025-04-23 10:30:00,154.38,154.66,154.13,154.48,85781.0,153.0792,153.3569,152.8313,153.1784,85781.0
2025-04-23 10:35:00,154.52,154.81,154.02,154.39,84662.0,153.2181,153.5056,152.7223,153.0891,84662.0
2025-04-23 10:40:00,154.36,154.74,153.86,154.23,102368.0,153.0594,153.4362,152.5636,152.9305,102368.0
2025-04-23 10:45:00,154.24,154.69,154.02,154.26,95140.0,152.9404,153.3866,152.7223,152.9602,95140.0
2025-04-23 10:50:00,154.26,154.62,154.16,154.46,50965.0,152.9602,153.3172,152.8611,153.1586,50965.0
2025-04-23 10:55:00,154.43,154.58,154.25,154.49,46378.0,153.1288,153.2775,152.9503,153.1883,46378.0
2025-04-23 11:00:00,154.53,154.98,154.0,154.96,160601.0,153.228,153.6742,152.7024,153.6543,160601.0
2025-04-23 11:05:00,154.92,155.34,154.86,155.14,56511.0,153.6147,154.0311,153.5552,153.8328,56511.0
2025-04-23 11:10:00,155.1,155.13,154.78,155.13,66357.0,153.7932,153.8229,153.4759,153.8229,66357.0
2025-04-23 11:15:00,155.14,155.14,154.5,154.52,37353.0,153.8328,153.8328,153.1982,153.2181,37353.0
2025-04-23 11:20:00,154.52,155.1,153.89,154.4,75624.0,153.2181,153.7932,152.5934,153.0991,75624.0
2025-04-23 11:25:00,154.36,154.36,153.06,153.44,70905.0,153.0594,153.0594,151.7704,152.1472,70905.0
2025-04-23 11:30:00,153.44,153.72,152.69,153.67,46074.0,152.1472,152.4248,151.4035,152.3752,46074.0
2025-04-23 11:35:00,153.71,154.0,153.23,153.96,35833.0,152.4149,152.7024,151.9389,152.6628,35833.0
2025-04-23 11:40:00,154.01,154.09,153.58,153.69,38687.0,152.7124,152.7917,152.286,152.395,38687.0
2025-04-23 11:45:00,153.72,153.82,153.16,153.25,45339.0,152.4248,152.524,151.8695,151.9588,45339.0
2025-04-23 11:50:00,153.28,153.46,152.9,153.42,29703.0,151.9885,152.167,151.6117,152.1273,29703.0
2025-04-23 11:55:00,153.4,153.81,153.4,153.62,23260.0,152.1075,152.514,152.1075,152.3256,23260.0
2025-04-23 12:00:00,153.6,153.66,153.28,153.55,19918.0,152.3058,152.3653,151.9885,152.2562,19918.0
2025-04-23 12:05:00,153.52,153.67,153.16,153.33,18590.0,152.2265,152.3752,151.8695,152.0381,18590.0
2025-04-23 12:10:00,153.29,153.68,153.05,153.41,53318.0,151.9984,152.3851,151.7604,152.1174,53318.0
2025-04-23 12:15:00,153.43,153.46,152.87,152.87,25902.0,152.1372,152.167,151.582,151.582,25902.0
2025-04-23 12:20:00,152.85,153.1,152.66,152.96,22269.0,151.5621,151.81,151.3737,151.6712,22269.0
2025-04-23 12:25:00,152.96,153.36,152.79,153.28,28150.0,151.6712,152.0678,151.5026,151.9885,28150.0
2025-04-23 12:30:00,153.29,153.46,153.15,153.34,34829.0,151.9984,152.167,151.8596,152.048,34829.0
2025-04-23 12:35:00,153.38,153.93,153.33,153.93,12795.0,152.0877,152.633,152.0381,152.633,12795.0
2025-04-23 12:40:00,153.82,154.01,153.7,153.81,24285.0,152.524,152.7124,152.405,152.514,24285.0
2025-04-23 12:45:00,153.79,154.03,153.65,153.77,28146.0,152.4942,152.7322,152.3554,152.4744,28146.0
2025-04-23 12:50:00,153.73,154.28,153.69,154.24,17798.0,152.4347,152.9801,152.395,152.9404,17798.0
2025-04-23 12:55:00,154.23,154.64,154.16,154.36,33924.0,152.9305,153.337,152.8611,153.0594,33924.0
2025-04-23 13:00:00,154.38,154.5,153.64,154.44,63260.0,153.0792,153.1982,152.3455,153.1387,63260.0
2025-04-23 13:05:00,154.5,154.62,154.28,154.51,48028.0,153.1982,153.3172,152.9801,153.2081,48028.0
2025-04-23 13:10:00,154.56,154.67,154.34,154.57,36409.0,153.2577,153.3668,153.0396,153.2676,36409.0
2025-04-23 13:15:00,154.62,154.7,154.47,154.48,52317.0,153.3172,153.3965,153.1685,153.1784,52317.0
2025-04-23 13:20:00,154.56,154.59,154.15,154.36,32925.0,153.2577,153.2875,152.8512,153.0594,32925.0
2025-04-23 13:25:00,154.36,154.53,154.18,154.19,30773.0,153.0594,153.228,152.8809,152.8908,30773.0
2025-04-23 13:30:00,154.24,154.42,154.07,154.07,64189.0,152.9404,153.1189,152.7718,152.7718,64189.0
2025-04-23 13:35:00,154.01,154.07,153.48,153.57,40341.0,152.7124,152.7718,152.1868,152.2761,40341.0
2025-04-23 13:40:00,153.62,153.93,153.43,153.93,60310.0,152.3256,152.633,152.1372,152.633,60310.0
2025-04-23 13:45:00,153.89,153.94,153.57,153.76,49287.0,152.5934,152.6429,152.2761,152.4645,49287.0
2025-04-23 13:50:00,153.69,154.24,153.67,154.16,54410.0,152.395,152.9404,152.3752,152.8611,54410.0
2025-04-23 13:55:00,154.17,154.5,154.17,154.4,32174.0,152.871,153.1982,152.871,153.0991,32174.0
2025-04-23 14:00:00,154.33,154.39,153.83,154.11,30813.0,153.0297,153.0891,152.5339,152.8115,30813.0
2025-04-23 14:05:00,154.17,154.33,153.88,154.12,42832.0,152.871,153.0297,152.5834,152.8214,42832.0
2025-04-23 14:10:00,154.09,154.61,153.88,154.3,65696.0,152.7917,153.3073,152.5834,152.9999,65696.0
2025-04-23 14:15:00,154.33,154.71,154.28,154.47,54225.0,153.0297,153.4065,152.9801,153.1685,54225.0
2025-04-23 14:20:00,154.43,154.8,154.13,154.21,49514.0,153.1288,153.4957,152.8313,152.9107,49514.0
2025-04-23 14:25:00,154.21,154.37,153.73,153.86,59747.0,152.9107,153.0693,152.4347,152.5636,59747.0
2025-04-23 14:30:00,153.87,154.08,153.67,153.85,55575.0,152.5735,152.7818,152.3752,152.5537,55575.0
2025-04-23 14:35:00,153.84,153.91,153.59,153.69,47562.0,152.5438,152.6132,152.2959,152.395,47562.0
2025-04-23 14:40:00,153.66,153.7,153.3,153.31,36015.0,152.3653,152.405,152.0083,152.0182,36015.0
2025-04-23 14:45:00,153.28,153.67,153.27,153.53,33825.0,151.9885,152.3752,151.9786,152.2364,33825.0
2025-04-23 14:50:00,153.57,153.58,153.23,153.34,54989.0,152.2761,152.286,151.9389,152.048,54989.0
2025-04-23 14:55:00,153.26,153.82,153.24,153.46,46218.0,151.9687,152.524,151.9488,152.167,46218.0
2025-04-23 15:00:00,153.43,153.56,152.86,152.91,48502.0,152.1372,152.2661,151.572,151.6216,48502.0
2025-04-23 15:05:00,152.94,153.13,152.77,152.85,80607.0,151.6514,151.8398,151.4828,151.5621,80607.0
2025-04-23 15:10:00,152.85,152.92,152.42,152.47,89057.0,151.5621,151.6315,151.1357,151.1853,89057.0
2025-04-23 15:15:00,152.49,152.54,152.15,152.4,173390.0,151.2052,151.2547,150.868,151.1159,173390.0
2025-04-23 15:20:00,152.4,152.5,151.77,151.89,140171.0,151.1159,151.2151,150.4912,150.6102,140171.0
2025-04-23 15:25:00,151.91,152.16,151.81,151.95,114359.0,150.63,150.8779,150.5309,150.6697,114359.0
2025-04-23 15:30:00,151.98,152.17,151.74,151.84,84379.0,150.6995,150.8879,150.4615,150.5606,84379.0
2025-04-23 15:35:00,151.83,151.83,151.51,151.57,80853.0,150.5507,150.5507,150.2334,150.2929,80853.0
2025-04-23 15:40:00,151.6,151.86,151.5,151.63,122182.0,150.3227,150.5805,150.2235,150.3524,122182.0
2025-04-23 15:45:00,151.63,151.87,151.27,151.78,126159.0,150.3524,150.5904,149.9954,150.5011,126159.0
2025-04-23 15:50:00,151.84,152.79,151.8,152.43,218743.0,150.5606,151.5026,150.521,151.1457,218743.0
2025-04-23 15:55:00,152.38,152.57,151.77,152.01,522729.0,151.0961,151.2845,150.4912,150.7292,522729.0
2025-04-24 09:30:00,164.31,165.0,158.56,159.46,1060840.0,162.9256,163.6098,157.224,158.1164,1060840.0
2025-04-24 09:35:00,159.31,161.77,158.42,160.97,711588.0,157.9677,160.407,157.0852,159.6137,711588.0
2025-04-24 09:40:00,160.98,161.07,160.04,160.51,310192.0,159.6236,159.7129,158.6915,159.1576,310192.0
2025-04-24 09:45:00,160.45,161.06,159.64,159.92,281255.0,159.0981,159.7029,158.2949,158.5726,281255.0
2025-04-24 09:50:00,159.9,160.46,159.53,160.3,239243.0,158.5527,159.108,158.1858,158.9494,239243.0
2025-04-24 09:55:00,160.19,161.21,160.01,160.82,235362.0,158.8403,159.8517,158.6618,159.465,235362.0
2025-04-24 10:00:00,160.82,162.8,160.67,162.68,365100.0,159.465,161.4283,159.3162,161.3093,365100.0
2025-04-24 10:05:00,162.64,163.42,162.63,162.87,241369.0,161.2696,162.0431,161.2597,161.4977,241369.0
2025-04-24 10:10:00,162.87,162.93,161.17,161.34,208577.0,161.4977,161.5572,159.812,159.9806,208577.0
2025-04-24 10:15:00,161.33,161.4,160.5,161.27,166770.0,159.9707,160.0401,159.1477,159.9112,166770.0
2025-04-24 10:20:00,161.27,162.56,161.25,161.96,140350.0,159.9112,161.1903,159.8913,160.5954,140350.0
2025-04-24 10:25:00,162.01,162.27,161.86,162.12,76214.0,160.6449,160.9028,160.4962,160.754,76214.0
2025-04-24 10:30:00,162.03,162.15,161.1,161.52,85246.0,160.6648,160.7838,159.7426,160.1591,85246.0
2025-04-24 10:35:00,161.43,161.57,160.94,161.39,76734.0,160.0698,160.2087,159.584,160.0302,76734.0
2025-04-24 10:40:00,161.32,161.81,161.19,161.42,93950.0,159.9608,160.4466,159.8319,160.0599,93950.0
2025-04-24 10:45:00,161.45,161.61,161.05,161.61,129903.0,160.0897,160.2483,159.693,160.2483,129903.0
2025-04-24 10:50:00,161.57,161.67,160.69,160.69,82606.0,160.2087,160.3078,159.3361,159.3361,82606.0
2025-04-24 10:55:00,160.67,161.33,160.63,161.32,82920.0,159.3162,159.9707,159.2766,159.9608,82920.0
2025-04-24 11:00:00,161.33,161.86,161.13,161.85,98758.0,159.9707,160.4962,159.7724,160.4863,98758.0
2025-04-24 11:05:00,161.86,162.36,161.78,162.09,94936.0,160.4962,160.992,160.4169,160.7243,94936.0
2025-04-24 11:10:00,162.17,162.45,161.91,162.13,85452.0,160.8036,161.0812,160.5458,160.7639,85452.0
2025-04-24 11:15:00,162.13,162.36,161.6,161.64,91982.0,160.7639,160.992,160.2384,160.2781,91982.0
2025-04-24 11:20:00,161.64,161.96,161.31,161.54,58724.0,160.2781,160.5954,159.9508,160.1789,58724.0
2025-04-24 11:25:00,161.56,161.87,161.24,161.28,82200.0,160.1987,160.5061,159.8814,159.9211,82200.0
2025-04-24 11:30:00,161.32,161.68,160.95,161.6,88334.0,159.9608,160.3177,159.5939,160.2384,88334.0
2025-04-24 11:35:00,161.58,161.92,161.45,161.61,76086.0,160.2186,160.5557,160.0897,160.2483,76086.0
2025-04-24 11:40:00,161.59,162.0,161.34,161.37,49770.0,160.2285,160.635,159.9806,160.0103,49770.0
2025-04-24 11:45:00,161.41,161.5,161.09,161.28,54061.0,160.05,160.1392,159.7327,159.9211,54061.0
2025-04-24 11:50:00,161.32,161.98,161.08,161.67,55554.0,159.9608,160.6152,159.7228,160.3078,55554.0
2025-04-24 11:55:00,161.64,161.64,160.93,161.21,70553.0,160.2781,160.2781,159.574,159.8517,70553.0
2025-04-24 12:00:00,161.21,161.7,161.17,161.66,51095.0,159.8517,160.3376,159.812,160.2979,51095.0
2025-04-24 12:05:00,161.65,161.71,161.25,161.37,47832.0,160.288,160.3475,159.8913,160.0103,47832.0
2025-04-24 12:10:00,161.42,161.93,161.4,161.7,78249.0,160.0599,160.5656,160.0401,160.3376,78249.0
2025-04-24 12:15:00,161.71,162.13,161.68,162.13,74393.0,160.3475,160.7639,160.3177,160.7639,74393.0
2025-04-24 12:20:00,162.09,162.73,162.01,162.44,91440.0,160.7243,161.3589,160.6449,161.0713,91440.0
2025-04-24 12:25:00,162.41,162.8,162.12,162.51,128199.0,161.0416,161.4283,160.754,161.1407,128199.0
2025-04-24 12:30:00,162.5,162.74,162.27,162.6,79396.0,161.1308,161.3688,160.9028,161.23,79396.0
2025-04-24 12:35:00,162.66,163.05,162.53,162.75,56166.0,161.2895,161.6762,161.1606,161.3787,56166.0
2025-04-24 12:40:00,162.69,162.81,162.23,162.27,52246.0,161.3192,161.4382,160.8631,160.9028,52246.0
2025-04-24 12:45:00,162.23,162.69,162.06,162.69,57965.0,160.8631,161.3192,160.6945,161.3192,57965.0
2025-04-24 12:50:00,162.65,162.93,162.46,162.81,53649.0,161.2796,161.5572,161.0912,161.4382,53649.0
2025-04-24 12:55:00,162.81,163.25,162.74,162.9,58430.0,161.4382,161.8745,161.3688,161.5274,58430.0
2025-04-24 13:00:00,162.93,162.94,162.63,162.85,74263.0,161.5572,161.5671,161.2597,161.4779,74263.0
2025-04-24 13:05:00,162.85,163.09,162.55,162.6,51663.0,161.4779,161.7158,161.1804,161.23,51663.0
2025-04-24 13:10:00,162.59,163.11,162.57,162.92,72133.0,161.2201,161.7357,161.2002,161.5473,72133.0
2025-04-24 13:15:00,162.88,163.05,162.52,162.76,53691.0,161.5076,161.6762,161.1506,161.3886,53691.0
2025-04-24 13:20:00,162.82,163.0,162.59,162.98,45419.0,161.4481,161.6266,161.2201,161.6068,45419.0
2025-04-24 13:25:00,163.0,163.28,162.88,162.88,52940.0,161.6266,161.9042,161.5076,161.5076,52940.0
2025-04-24 13:30:00,162.89,163.26,162.87,163.05,33078.0,161.5175,161.8844,161.4977,161.6762,33078.0
2025-04-24 13:35:00,163.04,163.16,162.95,163.12,30000.0,161.6663,161.7853,161.577,161.7456,30000.0
2025-04-24 13:40:00,163.12,163.24,162.46,162.75,40346.0,161.7456,161.8646,161.0912,161.3787,40346.0
2025-04-24 13:45:00,162.75,163.45,162.64,163.36,77030.0,161.3787,162.0728,161.2696,161.9836,77030.0
2025-04-24 13:50:00,163.36,163.37,163.14,163.22,57402.0,161.9836,161.9935,161.7654,161.8447,57402.0
2025-04-24 13:55:00,163.16,163.17,162.9,163.02,69563.0,161.7853,161.7952,161.5274,161.6464,69563.0
2025-04-24 14:00:00,162.99,163.15,162.83,163.14,63977.0,161.6167,161.7753,161.458,161.7654,63977.0
2025-04-24 14:05:00,163.15,163.33,163.0,163.04,80835.0,161.7753,161.9538,161.6266,161.6663,80835.0
2025-04-24 14:10:00,163.07,163.11,162.79,162.87,67488.0,161.696,161.7357,161.4184,161.4977,67488.0
2025-04-24 14:15:00,162.83,162.99,162.29,162.51,87234.0,161.458,161.6167,160.9226,161.1407,87234.0
2025-04-24 14:20:00,162.51,162.53,162.25,162.44,38930.0,161.1407,161.1606,160.8829,161.0713,38930.0
2025-04-24 14:25:00,162.45,162.5,162.14,162.16,51068.0,161.0812,161.1308,160.7738,160.7937,51068.0
2025-04-24 14:30:00,162.15,162.39,161.94,162.34,72515.0,160.7838,161.0217,160.5755,160.9722,72515.0
2025-04-24 14:35:00,162.34,162.35,161.92,162.09,50616.0,160.9722,160.9821,160.5557,160.7243,50616.0
2025-04-24 14:40:00,162.09,162.18,161.73,161.8,52649.0,160.7243,160.8135,160.3673,160.4367,52649.0
2025-04-24 14:45:00,161.83,162.05,161.79,161.91,36067.0,160.4665,160.6846,160.4268,160.5458,36067.0
2025-04-24 14:50:00,161.92,162.1,161.78,161.94,30739.0,160.5557,160.7342,160.4169,160.5755,30739.0
2025-04-24 14:55:00,161.92,162.03,161.65,161.66,41293.0,160.5557,160.6648,160.288,160.2979,41293.0
2025-04-24 15:00:00,161.66,161.67,161.23,161.27,55745.0,160.2979,160.3078,159.8715,159.9112,55745.0
2025-04-24 15:05:00,161.27,161.49,161.23,161.37,37163.0,159.9112,160.1293,159.8715,160.0103,37163.0
2025-04-24 15:10:00,161.37,161.37,160.73,160.85,78411.0,160.0103,160.0103,159.3757,159.4947,78411.0
2025-04-24 15:15:00,160.89,161.63,160.83,161.34,148662.0,159.5344,160.2681,159.4749,159.9806,148662.0
2025-04-24 15:20:00,161.3,161.49,161.18,161.28,82347.0,159.9409,160.1293,159.8219,159.9211,82347.0
2025-04-24 15:25:00,161.28,161.56,161.11,161.15,133623.0,159.9211,160.1987,159.7525,159.7922,133623.0
2025-04-24 15:30:00,161.15,161.35,160.88,160.93,62840.0,159.7922,159.9905,159.5245,159.574,62840.0
2025-04-24 15:35:00,160.89,161.37,160.78,161.12,120440.0,159.5344,160.0103,159.4253,159.7624,120440.0
2025-04-24 15:40:00,161.12,161.24,160.97,161.08,130261.0,159.7624,159.8814,159.6137,159.7228,130261.0
2025-04-24 15:45:00,161.08,161.42,161.03,161.16,169068.0,159.7228,160.0599,159.6732,159.8021,169068.0
2025-04-24 15:50:00,161.19,161.72,160.86,160.89,460803.0,159.8319,160.3574,159.5046,159.5344,460803.0
2025-04-24 15:55:00,160.94,162.56,160.91,162.11,878294.0,159.584,161.1903,159.5542,160.7441,878294.0
2025-04-25 09:30:00,161.73,163.35,161.15,162.18,173156.0,160.3673,161.9737,159.7922,160.8135,173156.0
2025-04-25 09:35:00,162.22,163.09,161.68,162.04,59323.0,160.8532,161.7158,160.3177,160.6747,59323.0
2025-04-25 09:40:00,162.03,162.13,161.3,161.43,81778.0,160.6648,160.7639,159.9409,160.0698,81778.0
2025-04-25 09:45:00,161.53,162.0,161.37,161.72,49855.0,160.169,160.635,160.0103,160.3574,49855.0
2025-04-25 09:50:00,161.7,162.0,161.0,161.1,67370.0,160.3376,160.635,159.6435,159.7426,67370.0
2025-04-25 09:55:00,161.16,161.5,160.52,160.65,43951.0,159.8021,160.1392,159.1675,159.2964,43951.0
2025-04-25 10:00:00,160.65,161.77,160.56,161.28,84700.0,159.2964,160.407,159.2072,159.9211,84700.0
2025-04-25 10:05:00,161.28,162.6,161.26,162.52,54365.0,159.9211,161.23,159.9013,161.1506,54365.0
2025-04-25 10:10:00,162.59,162.75,162.22,162.5,58022.0,161.2201,161.3787,160.8532,161.1308,58022.0
2025-04-25 10:15:00,162.43,162.6,162.08,162.17,42448.0,161.0614,161.23,160.7144,160.8036,42448.0
2025-04-25 10:20:00,162.17,162.39,161.66,162.09,58401.0,160.8036,161.0217,160.2979,160.7243,58401.0
2025-04-25 10:25:00,162.03,162.13,161.75,162.01,28677.0,160.6648,160.7639,160.3871,160.6449,28677.0
2025-04-25 10:30:00,162.0,163.05,161.69,162.99,42195.0,160.635,161.6762,160.3276,161.6167,42195.0
2025-04-25 10:35:00,162.89,163.18,162.75,163.08,46549.0,161.5175,161.8051,161.3787,161.7059,46549.0
2025-04-25 10:40:00,162.97,163.28,162.92,162.99,46959.0,161.5969,161.9042,161.5473,161.6167,46959.0
2025-04-25 10:45:00,162.99,163.49,162.84,163.44,49044.0,161.6167,162.1125,161.468,162.0629,49044.0
2025-04-25 10:50:00,163.36,163.48,163.08,163.18,41219.0,161.9836,162.1026,161.7059,161.8051,41219.0
2025-04-25 10:55:00,163.18,163.44,162.86,163.22,41109.0,161.8051,162.0629,161.4878,161.8447,41109.0
2025-04-25 11:00:00,163.28,163.28,162.77,163.07,26734.0,161.9042,161.9042,161.3985,161.696,26734.0
2025-04-25 11:05:00,163.08,163.46,162.92,163.22,42024.0,161.7059,162.0827,161.5473,161.8447,42024.0
2025-04-25 11:10:00,163.17,163.54,163.05,163.34,36280.0,161.7952,162.1621,161.6762,161.9637,36280.0
2025-04-25 11:15:00,163.34,163.39,162.78,162.89,25149.0,161.9637,162.0133,161.4085,161.5175,25149.0
2025-04-25 11:20:00,162.92,163.12,162.88,163.02,26761.0,161.5473,161.7456,161.5076,161.6464,26761.0
2025-04-25 11:25:00,163.01,163.07,162.63,162.71,31383.0,161.6365,161.696,161.2597,161.339,31383.0
2025-04-25 11:30:00,162.78,162.86,162.47,162.61,27444.0,161.4085,161.4878,161.1011,161.2399,27444.0
2025-04-25 11:35:00,162.62,162.67,162.22,162.56,39265.0,161.2498,161.2994,160.8532,161.1903,39265.0
2025-04-25 11:40:00,162.58,162.75,162.28,162.34,24746.0,161.2101,161.3787,160.9127,160.9722,24746.0
2025-04-25 11:45:00,162.36,162.51,162.11,162.42,22277.0,160.992,161.1407,160.7441,161.0515,22277.0
2025-04-25 11:50:00,162.42,162.52,162.09,162.09,33534.0,161.0515,161.1506,160.7243,160.7243,33534.0
2025-04-25 11:55:00,162.07,162.45,162.07,162.39,23934.0,160.7044,161.0812,160.7044,161.0217,23934.0
2025-04-25 12:00:00,162.44,162.48,162.19,162.32,26786.0,161.0713,161.111,160.8234,160.9523,26786.0
2025-04-25 12:05:00,162.29,162.43,162.2,162.39,38403.0,160.9226,161.0614,160.8333,161.0217,38403.0
2025-04-25 12:10:00,162.38,162.41,161.85,161.85,15808.0,161.0118,161.0416,160.4863,160.4863,15808.0
2025-04-25 12:15:00,161.94,162.03,161.78,162.0,27310.0,160.5755,160.6648,160.4169,160.635,27310.0
2025-04-25 12:20:00,162.0,162.0,161.77,161.97,35165.0,160.635,160.635,160.407,160.6053,35165.0
2025-04-25 12:25:00,161.94,162.09,161.69,161.9,113307.0,160.5755,160.7243,160.3276,160.5359,113307.0
2025-04-25 12:30:00,161.93,162.2,161.93,162.18,81641.0,160.5656,160.8333,160.5656,160.8135,81641.0
2025-04-25 12:35:00,162.17,162.3,162.09,162.23,41287.0,160.8036,160.9325,160.7243,160.8631,41287.0
2025-04-25 12:40:00,162.24,162.81,162.23,162.74,51611.0,160.873,161.4382,160.8631,161.3688,51611.0
2025-04-25 12:45:00,162.67,162.69,162.03,162.28,25854.0,161.2994,161.3192,160.6648,160.9127,25854.0
2025-04-25 12:50:00,162.29,162.29,162.12,162.24,27801.0,160.9226,160.9226,160.754,160.873,27801.0
2025-04-25 12:55:00,162.25,162.35,162.04,162.28,42199.0,160.8829,160.9821,160.6747,160.9127,42199.0
2025-04-25 13:00:00,162.31,162.5,162.3,162.46,42508.0,160.9424,161.1308,160.9325,161.0912,42508.0
2025-04-25 13:05:00,162.45,162.85,162.41,162.59,48360.0,161.0812,161.4779,161.0416,161.2201,48360.0
2025-04-25 13:10:00,162.58,162.82,162.57,162.78,41286.0,161.2101,161.4481,161.2002,161.4085,41286.0
2025-04-25 13:15:00,162.78,163.23,162.64,163.0,79276.0,161.4085,161.8547,161.2696,161.6266,79276.0
2025-04-25 13:20:00,163.0,163.51,162.97,163.32,90333.0,161.6266,162.1323,161.5969,161.9439,90333.0
2025-04-25 13:25:00,163.3,163.65,163.2,163.62,52292.0,161.9241,162.2711,161.8249,162.2414,52292.0
2025-04-25 13:30:00,163.64,163.7,163.01,163.22,44263.0,162.2612,162.3207,161.6365,161.8447,44263.0
2025-04-25 13:35:00,163.22,163.57,162.63,162.75,99869.0,161.8447,162.1918,161.2597,161.3787,99869.0
2025-04-25 13:40:00,162.65,163.18,162.5,163.08,38072.0,161.2796,161.8051,161.1308,161.7059,38072.0
2025-04-25 13:45:00,163.1,163.1,162.49,162.65,46772.0,161.7258,161.7258,161.1209,161.2796,46772.0
2025-04-25 13:50:00,162.65,162.85,162.3,162.57,55042.0,161.2796,161.4779,160.9325,161.2002,55042.0
2025-04-25 13:55:00,162.48,163.1,162.19,163.07,38158.0,161.111,161.7258,160.8234,161.696,38158.0
2025-04-25 14:00:00,163.09,163.5,162.94,163.3,22736.0,161.7158,162.1224,161.5671,161.9241,22736.0
2025-04-25 14:05:00,163.32,163.5,163.19,163.35,32328.0,161.9439,162.1224,161.815,161.9737,32328.0
2025-04-25 14:10:00,163.4,163.5,162.97,162.97,33014.0,162.0232,162.1224,161.5969,161.5969,33014.0
2025-04-25 14:15:00,163.01,163.2,162.85,163.09,46884.0,161.6365,161.8249,161.4779,161.7158,46884.0
2025-04-25 14:20:00,163.05,163.5,162.9,163.41,31871.0,161.6762,162.1224,161.5274,162.0331,31871.0
2025-04-25 14:25:00,163.41,163.41,162.93,163.17,44990.0,162.0331,162.0331,161.5572,161.7952,44990.0
2025-04-25 14:30:00,163.15,163.31,163.08,163.13,31294.0,161.7753,161.934,161.7059,161.7555,31294.0
2025-04-25 14:35:00,163.08,163.33,162.97,163.27,74927.0,161.7059,161.9538,161.5969,161.8943,74927.0
2025-04-25 14:40:00,163.28,163.44,163.19,163.4,85231.0,161.9042,162.0629,161.815,162.0232,85231.0
2025-04-25 14:45:00,163.4,163.61,163.29,163.49,43466.0,162.0232,162.2315,161.9142,162.1125,43466.0
2025-04-25 14:50:00,163.49,163.49,162.94,163.4,22910.0,162.1125,162.1125,161.5671,162.0232,22910.0
2025-04-25 14:55:00,163.36,163.37,162.95,162.95,29296.0,161.9836,161.9935,161.577,161.577,29296.0
2025-04-25 15:00:00,163.04,163.29,162.9,163.22,24859.0,161.6663,161.9142,161.5274,161.8447,24859.0
2025-04-25 15:05:00,163.25,163.35,163.15,163.35,34248.0,161.8745,161.9737,161.7753,161.9737,34248.0
2025-04-25 15:10:00,163.37,163.45,163.08,163.25,78521.0,161.9935,162.0728,161.7059,161.8745,78521.0
2025-04-25 15:15:00,163.25,163.39,162.94,163.14,37585.0,161.8745,162.0133,161.5671,161.7654,37585.0
2025-04-25 15:20:00,163.14,163.62,163.06,163.58,48470.0,161.7654,162.2414,161.6861,162.2017,48470.0
2025-04-25 15:25:00,163.61,163.64,163.05,163.21,28366.0,162.2315,162.2612,161.6762,161.8348,28366.0
2025-04-25 15:30:00,163.2,163.2,162.71,162.73,28305.0,161.8249,161.8249,161.339,161.3589,28305.0
2025-04-25 15:35:00,162.71,163.08,162.55,162.56,50872.0,161.339,161.7059,161.1804,161.1903,50872.0
2025-04-25 15:40:00,162.62,162.66,162.36,162.51,39648.0,161.2498,161.2895,160.992,161.1407,39648.0
2025-04-25 15:45:00,162.53,162.58,162.26,162.56,43863.0,161.1606,161.2101,160.8928,161.1903,43863.0
2025-04-25 15:50:00,162.57,163.33,162.57,163.04,106459.0,161.2002,161.9538,161.2002,161.6663,106459.0
2025-04-25 15:55:00,163.06,163.26,162.8,162.87,338354.0,161.6861,161.8844,161.4283,161.4977,338354.0
2025-04-28 09:30:00,163.35,163.36,162.1,162.46,119490.0,161.9737,161.9836,160.7342,161.0912,119490.0
2025-04-28 09:35:00,162.46,162.97,162.35,162.43,53233.0,161.0912,161.5969,160.9821,161.0614,53233.0
2025-04-28 09:40:00,162.5,163.41,162.5,163.37,44307.0,161.1308,162.0331,161.1308,161.9935,44307.0
2025-04-28 09:45:00,163.41,163.5,162.82,162.99,77339.0,162.0331,162.1224,161.4481,161.6167,77339.0
2025-04-28 09:50:00,163.13,163.31,162.96,163.04,28886.0,161.7555,161.934,161.5869,161.6663,28886.0
2025-04-28 09:55:00,163.0,163.29,162.66,162.74,22407.0,161.6266,161.9142,161.2895,161.3688,22407.0
2025-04-28 10:00:00,162.73,163.43,162.47,163.43,26793.0,161.3589,162.053,161.1011,162.053,26793.0
2025-04-28 10:05:00,163.48,163.55,162.95,162.95,15456.0,162.1026,162.172,161.577,161.577,15456.0
2025-04-28 10:10:00,163.04,163.23,162.91,162.92,16810.0,161.6663,161.8547,161.5374,161.5473,16810.0
2025-04-28 10:15:00,162.89,163.02,162.63,162.76,26686.0,161.5175,161.6464,161.2597,161.3886,26686.0
2025-04-28 10:20:00,162.74,163.09,162.5,163.07,45156.0,161.3688,161.7158,161.1308,161.696,45156.0
2025-04-28 10:25:00,163.04,163.04,162.36,162.41,23687.0,161.6663,161.6663,160.992,161.0416,23687.0
2025-04-28 10:30:00,162.45,162.65,162.08,162.56,18939.0,161.0812,161.2796,160.7144,161.1903,18939.0
2025-04-28 10:35:00,162.59,162.8,162.38,162.72,12039.0,161.2201,161.4283,161.0118,161.349,12039.0
2025-04-28 10:40:00,162.81,162.96,162.36,162.72,14014.0,161.4382,161.5869,160.992,161.349,14014.0
2025-04-28 10:45:00,162.78,162.84,162.62,162.78,13138.0,161.4085,161.468,161.2498,161.4085,13138.0
2025-04-28 10:50:00,162.75,162.76,162.03,162.03,25655.0,161.3787,161.3886,160.6648,160.6648,25655.0
2025-04-28 10:55:00,162.04,162.08,161.57,161.7,23967.0,160.6747,160.7144,160.2087,160.3376,23967.0
2025-04-28 11:00:00,161.69,161.88,161.51,161.6,196520.0,160.3276,160.516,160.1492,160.2384,196520.0
2025-04-28 11:05:00,161.61,161.67,160.86,161.05,38265.0,160.2483,160.3078,159.5046,159.693,38265.0
2025-04-28 11:10:00,161.07,161.59,160.95,161.34,27386.0,159.7129,160.2285,159.5939,159.9806,27386.0
2025-04-28 11:15:00,161.34,161.36,160.84,160.9,28910.0,159.9806,160.0004,159.4848,159.5443,28910.0
2025-04-28 11:20:00,160.83,161.01,160.5,160.56,29131.0,159.4749,159.6534,159.1477,159.2072,29131.0
2025-04-28 11:25:00,160.56,160.64,160.2,160.23,68720.0,159.2072,159.2865,158.8502,158.8799,68720.0
2025-04-28 11:30:00,160.18,160.71,160.17,160.57,54150.0,158.8304,159.3559,158.8204,159.2171,54150.0
2025-04-28 11:35:00,160.59,160.82,160.39,160.73,37339.0,159.2369,159.465,159.0386,159.3757,37339.0
2025-04-28 11:40:00,160.74,161.22,160.69,160.98,23401.0,159.3856,159.8616,159.3361,159.6236,23401.0
2025-04-28 11:45:00,161.0,161.09,160.67,160.69,15274.0,159.6435,159.7327,159.3162,159.3361,15274.0
2025-04-28 11:50:00,160.69,161.18,160.56,160.9,15728.0,159.3361,159.8219,159.2072,159.5443,15728.0
2025-04-28 11:55:00,160.86,161.06,160.6,160.77,11512.0,159.5046,159.7029,159.2468,159.4154,11512.0
2025-04-28 12:00:00,160.72,160.87,160.33,160.52,23372.0,159.3658,159.5145,158.9791,159.1675,23372.0
2025-04-28 12:05:00,160.62,160.62,160.22,160.28,43280.0,159.2667,159.2667,158.87,158.9295,43280.0
2025-04-28 12:10:00,160.23,160.32,159.92,159.97,52021.0,158.8799,158.9692,158.5726,158.6221,52021.0
2025-04-28 12:15:00,159.99,160.43,159.97,160.33,95455.0,158.642,159.0783,158.6221,158.9791,95455.0
2025-04-28 12:20:00,160.33,160.45,160.13,160.34,19570.0,158.9791,159.0981,158.7808,158.989,19570.0
2025-04-28 12:25:00,160.29,160.29,159.99,160.06,12500.0,158.9394,158.9394,158.642,158.7114,12500.0
2025-04-28 12:30:00,160.09,160.4,160.07,160.35,11745.0,158.7411,159.0485,158.7213,158.9989,11745.0
2025-04-28 12:35:00,160.39,160.58,160.2,160.52,15591.0,159.0386,159.227,158.8502,159.1675,15591.0
2025-04-28 12:40:00,160.52,160.64,160.42,160.61,8302.0,159.1675,159.2865,159.0683,159.2567,8302.0
2025-04-28 12:45:00,160.64,160.85,160.58,160.77,12815.0,159.2865,159.4947,159.227,159.4154,12815.0
2025-04-28 12:50:00,160.74,160.76,160.34,160.37,16871.0,159.3856,159.4055,158.989,159.0188,16871.0
2025-04-28 12:55:00,160.34,160.4,160.07,160.3,15836.0,158.989,159.0485,158.7213,158.9494,15836.0
2025-04-28 13:00:00,160.34,160.56,160.26,160.31,11640.0,158.989,159.2072,158.9097,158.9593,11640.0
2025-04-28 13:05:00,160.41,160.51,160.17,160.2,12373.0,159.0584,159.1576,158.8204,158.8502,12373.0
2025-04-28 13:10:00,160.2,160.21,159.83,159.83,16246.0,158.8502,158.8601,158.4833,158.4833,16246.0
2025-04-28 13:15:00,159.85,160.26,159.72,160.18,30740.0,158.5031,158.9097,158.3742,158.8304,30740.0
2025-04-28 13:20:00,160.28,160.3,160.1,160.25,45975.0,158.9295,158.9494,158.751,158.8998,45975.0
2025-04-28 13:25:00,160.25,160.53,160.0,160.05,45607.0,158.8998,159.1774,158.6519,158.7015,45607.0
2025-04-28 13:30:00,160.0,160.23,159.99,160.15,21608.0,158.6519,158.8799,158.642,158.8006,21608.0
2025-04-28 13:35:00,160.13,160.31,160.07,160.27,16894.0,158.7808,158.9593,158.7213,158.9196,16894.0
2025-04-28 13:40:00,160.27,160.42,160.17,160.34,10550.0,158.9196,159.0683,158.8204,158.989,10550.0
2025-04-28 13:45:00,160.34,160.35,160.17,160.3,10671.0,158.989,158.9989,158.8204,158.9494,10671.0
2025-04-28 13:50:00,160.31,160.39,160.23,160.28,16817.0,158.9593,159.0386,158.8799,158.9295,16817.0
2025-04-28 13:55:00,160.31,160.33,160.15,160.29,29302.0,158.9593,158.9791,158.8006,158.9394,29302.0
2025-04-28 14:00:00,160.23,160.36,160.18,160.33,23792.0,158.8799,159.0088,158.8304,158.9791,23792.0
2025-04-28 14:05:00,160.3,160.43,160.24,160.28,20160.0,158.9494,159.0783,158.8899,158.9295,20160.0
2025-04-28 14:10:00,160.28,160.57,160.24,160.46,63590.0,158.9295,159.2171,158.8899,159.108,63590.0
2025-04-28 14:15:00,160.46,160.62,160.45,160.59,9002.0,159.108,159.2667,159.0981,159.2369,9002.0
2025-04-28 14:20:00,160.6,160.85,160.52,160.85,17800.0,159.2468,159.4947,159.1675,159.4947,17800.0
2025-04-28 14:25:00,160.86,161.09,160.83,161.09,21876.0,159.5046,159.7327,159.4749,159.7327,21876.0
2025-04-28 14:30:00,161.04,161.18,160.92,161.01,21755.0,159.6831,159.8219,159.5641,159.6534,21755.0
2025-04-28 14:35:00,161.02,161.14,160.91,161.1,8485.0,159.6633,159.7823,159.5542,159.7426,8485.0
2025-04-28 14:40:00,161.07,161.24,161.06,161.16,28631.0,159.7129,159.8814,159.7029,159.8021,28631.0
2025-04-28 14:45:00,161.16,161.34,161.01,161.25,10949.0,159.8021,159.9806,159.6534,159.8913,10949.0
2025-04-28 14:50:00,161.25,161.47,161.25,161.36,14406.0,159.8913,160.1095,159.8913,160.0004,14406.0
2025-04-28 14:55:00,161.41,161.41,161.17,161.22,15961.0,160.05,160.05,159.812,159.8616,15961.0
2025-04-28 15:00:00,161.22,161.7,161.18,161.64,23649.0,159.8616,160.3376,159.8219,160.2781,23649.0
2025-04-28 15:05:00,161.64,161.81,161.57,161.74,23664.0,160.2781,160.4466,160.2087,160.3772,23664.0
2025-04-28 15:10:00,161.74,161.81,161.52,161.61,16377.0,160.3772,160.4466,160.1591,160.2483,16377.0
2025-04-28 15:15:00,161.62,161.8,161.57,161.73,19359.0,160.2582,160.4367,160.2087,160.3673,19359.0
2025-04-28 15:20:00,161.74,162.01,161.71,162.0,21389.0,160.3772,160.6449,160.3475,160.635,21389.0
2025-04-28 15:25:00,161.98,162.15,161.94,162.08,22470.0,160.6152,160.7838,160.5755,160.7144,22470.0
2025-04-28 15:30:00,162.02,162.2,162.0,162.16,26523.0,160.6549,160.8333,160.635,160.7937,26523.0
2025-04-28 15:35:00,162.12,162.36,161.88,162.16,33344.0,160.754,160.992,160.516,160.7937,33344.0
2025-04-28 15:40:00,162.18,162.27,162.01,162.21,35972.0,160.8135,160.9028,160.6449,160.8433,35972.0
2025-04-28 15:45:00,162.21,162.3,162.1,162.17,30138.0,160.8433,160.9325,160.7342,160.8036,30138.0
2025-04-28 15:50:00,162.22,162.86,162.22,162.64,75042.0,160.8532,161.4878,160.8532,161.2696,75042.0
2025-04-28 15:55:00,162.64,162.66,162.35,162.41,234545.0,161.2696,161.2895,160.9821,161.0416,234545.0
2025-04-29 09:30:00,159.49,160.14,158.83,159.74,174788.0,158.1462,158.7907,157.4917,158.3941,174788.0
2025-04-29 09:35:00,159.74,159.93,159.01,159.19,95299.0,158.3941,158.5825,157.6702,157.8487,95299.0
2025-04-29 09:40:00,159.19,159.99,159.19,159.81,80162.0,157.8487,158.642,157.8487,158.4635,80162.0
2025-04-29 09:45:00,159.81,160.59,159.8,160.47,89829.0,158.4635,159.2369,158.4536,159.1179,89829.0
2025-04-29 09:50:00,160.47,160.85,160.17,160.39,44200.0,159.1179,159.4947,158.8204,159.0386,44200.0
2025-04-29 09:55:00,160.42,161.02,160.25,160.79,55020.0,159.0683,159.6633,158.8998,159.4352,55020.0
2025-04-29 10:00:00,160.84,161.18,160.57,160.84,49706.0,159.4848,159.8219,159.2171,159.4848,49706.0
2025-04-29 10:05:00,160.84,161.64,160.82,161.15,85904.0,159.4848,160.2781,159.465,159.7922,85904.0
2025-04-29 10:10:00,161.13,161.22,160.55,160.55,45458.0,159.7724,159.8616,159.1972,159.1972,45458.0
2025-04-29 10:15:00,160.46,160.69,160.25,160.26,107154.0,159.108,159.3361,158.8998,158.9097,107154.0
2025-04-29 10:20:00,160.24,160.43,159.88,159.94,69514.0,158.8899,159.0783,158.5329,158.5924,69514.0
2025-04-29 10:25:00,159.87,159.92,159.29,159.39,65279.0,158.523,158.5726,157.9479,158.047,65279.0
2025-04-29 10:30:00,159.43,159.69,159.2,159.63,82749.0,158.0867,158.3445,157.8586,158.285,82749.0
2025-04-29 10:35:00,159.67,160.11,159.58,160.04,39354.0,158.3247,158.761,158.2354,158.6915,39354.0
2025-04-29 10:40:00,160.06,160.11,159.5,159.69,28316.0,158.7114,158.761,158.1561,158.3445,28316.0
2025-04-29 10:45:00,159.71,160.07,159.71,159.89,22472.0,158.3643,158.7213,158.3643,158.5428,22472.0
2025-04-29 10:50:00,159.82,159.9,159.67,159.85,26195.0,158.4734,158.5527,158.3247,158.5031,26195.0
2025-04-29 10:55:00,159.8,160.27,159.79,160.21,23818.0,158.4536,158.9196,158.4436,158.8601,23818.0
2025-04-29 11:00:00,160.27,160.35,160.01,160.04,22207.0,158.9196,158.9989,158.6618,158.6915,22207.0
2025-04-29 11:05:00,160.08,160.22,159.96,160.19,19570.0,158.7312,158.87,158.6122,158.8403,19570.0
2025-04-29 11:10:00,160.25,160.32,159.92,160.14,16385.0,158.8998,158.9692,158.5726,158.7907,16385.0
2025-04-29 11:15:00,160.12,160.3,159.95,160.06,22553.0,158.7709,158.9494,158.6023,158.7114,22553.0
2025-04-29 11:20:00,160.12,160.32,159.75,159.91,17247.0,158.7709,158.9692,158.404,158.5626,17247.0
2025-04-29 11:25:00,159.9,160.5,159.81,160.27,32230.0,158.5527,159.1477,158.4635,158.9196,32230.0
2025-04-29 11:30:00,160.31,160.31,159.82,159.87,18006.0,158.9593,158.9593,158.4734,158.523,18006.0
2025-04-29 11:35:00,159.88,160.05,159.7,159.94,14231.0,158.5329,158.7015,158.3544,158.5924,14231.0
2025-04-29 11:40:00,160.03,160.32,159.97,160.26,11625.0,158.6816,158.9692,158.6221,158.9097,11625.0
2025-04-29 11:45:00,160.23,160.27,159.84,159.85,8994.0,158.8799,158.9196,158.4932,158.5031,8994.0
2025-04-29 11:50:00,159.93,160.06,159.72,159.93,8115.0,158.5825,158.7114,158.3742,158.5825,8115.0
2025-04-29 11:55:00,159.84,159.87,159.66,159.75,7965.0,158.4932,158.523,158.3147,158.404,7965.0
2025-04-29 12:00:00,159.8,160.14,159.69,160.05,8057.0,158.4536,158.7907,158.3445,158.7015,8057.0
2025-04-29 12:05:00,160.06,160.24,159.99,160.22,13359.0,158.7114,158.8899,158.642,158.87,13359.0
2025-04-29 12:10:00,160.18,160.28,160.09,160.19,7430.0,158.8304,158.9295,158.7411,158.8403,7430.0
2025-04-29 12:15:00,160.19,160.26,159.9,160.03,34196.0,158.8403,158.9097,158.5527,158.6816,34196.0
2025-04-29 12:20:00,160.0,160.08,159.83,159.94,35597.0,158.6519,158.7312,158.4833,158.5924,35597.0
2025-04-29 12:25:00,160.0,160.05,159.81,159.96,19011.0,158.6519,158.7015,158.4635,158.6122,19011.0
2025-04-29 12:30:00,159.9,160.11,159.78,160.05,11355.0,158.5527,158.761,158.4337,158.7015,11355.0
2025-04-29 12:35:00,160.01,160.01,159.53,159.53,7883.0,158.6618,158.6618,158.1858,158.1858,7883.0
2025-04-29 12:40:00,159.58,159.79,159.53,159.62,8850.0,158.2354,158.4436,158.1858,158.2751,8850.0
2025-04-29 12:45:00,159.6,159.76,159.04,159.11,18240.0,158.2553,158.4139,157.7,157.7694,18240.0
2025-04-29 12:50:00,159.18,159.41,159.15,159.28,12199.0,157.8388,158.0669,157.809,157.9379,12199.0
2025-04-29 12:55:00,159.26,159.26,158.75,159.06,18050.0,157.9181,157.9181,157.4124,157.7198,18050.0
2025-04-29 13:00:00,159.09,159.27,159.01,159.21,12171.0,157.7495,157.928,157.6702,157.8685,12171.0
2025-04-29 13:05:00,159.21,159.44,159.16,159.35,8377.0,157.8685,158.0966,157.819,158.0074,8377.0
2025-04-29 13:10:00,159.34,159.4,159.15,159.4,7574.0,157.9974,158.0569,157.809,158.0569,7574.0
2025-04-29 13:15:00,159.37,159.85,159.37,159.82,12242.0,158.0272,158.5031,158.0272,158.4734,12242.0
2025-04-29 13:20:00,159.79,159.91,159.77,159.88,12139.0,158.4436,158.5626,158.4238,158.5329,12139.0
2025-04-29 13:25:00,159.92,160.07,159.82,159.98,38193.0,158.5726,158.7213,158.4734,158.632,38193.0
2025-04-29 13:30:00,160.0,160.06,159.91,159.99,7638.0,158.6519,158.7114,158.5626,158.642,7638.0
2025-04-29 13:35:00,160.0,160.28,159.99,160.26,14817.0,158.6519,158.9295,158.642,158.9097,14817.0
2025-04-29 13:40:00,160.27,160.49,160.25,160.49,5739.0,158.9196,159.1378,158.8998,159.1378,5739.0
2025-04-29 13:45:00,160.47,161.32,160.45,161.32,28818.0,159.1179,159.9608,159.0981,159.9608,28818.0
2025-04-29 13:50:00,161.2,161.45,160.99,161.45,20411.0,159.8418,160.0897,159.6335,160.0897,20411.0
2025-04-29 13:55:00,161.43,161.69,161.41,161.65,15306.0,160.0698,160.3276,160.05,160.288,15306.0
2025-04-29 14:00:00,161.68,161.86,161.62,161.84,12140.0,160.3177,160.4962,160.2582,160.4764,12140.0
2025-04-29 14:05:00,161.87,162.15,161.74,162.09,24265.0,160.5061,160.7838,160.3772,160.7243,24265.0
2025-04-29 14:10:00,162.12,162.2,161.94,162.05,19399.0,160.754,160.8333,160.5755,160.6846,19399.0
2025-04-29 14:15:00,162.05,162.15,161.83,161.87,20965.0,160.6846,160.7838,160.4665,160.5061,20965.0
2025-04-29 14:20:00,161.88,161.92,161.66,161.78,12288.0,160.516,160.5557,160.2979,160.4169,12288.0
2025-04-29 14:25:00,161.72,161.89,161.61,161.86,20293.0,160.3574,160.526,160.2483,160.4962,20293.0
2025-04-29 14:30:00,161.86,162.01,161.64,161.84,17561.0,160.4962,160.6449,160.2781,160.4764,17561.0
2025-04-29 14:35:00,161.9,162.13,161.8,162.1,16492.0,160.5359,160.7639,160.4367,160.7342,16492.0
2025-04-29 14:40:00,162.12,162.35,162.05,162.27,32145.0,160.754,160.9821,160.6846,160.9028,32145.0
2025-04-29 14:45:00,162.23,162.23,161.95,162.0,12533.0,160.8631,160.8631,160.5855,160.635,12533.0
2025-04-29 14:50:00,162.0,162.02,161.64,161.98,29107.0,160.635,160.6549,160.2781,160.6152,29107.0
2025-04-29 14:55:00,161.98,161.98,161.7,161.82,32774.0,160.6152,160.6152,160.3376,160.4565,32774.0
2025-04-29 15:00:00,161.76,162.03,161.61,161.61,15164.0,160.3971,160.6648,160.2483,160.2483,15164.0
2025-04-29 15:05:00,161.65,162.0,161.48,161.73,34537.0,160.288,160.635,160.1194,160.3673,34537.0
2025-04-29 15:10:00,161.76,162.07,161.71,161.92,32880.0,160.3971,160.7044,160.3475,160.5557,32880.0
2025-04-29 15:15:00,161.88,161.99,161.33,161.56,59072.0,160.516,160.6251,159.9707,160.1987,59072.0
2025-04-29 15:20:00,161.51,161.72,161.43,161.68,14931.0,160.1492,160.3574,160.0698,160.3177,14931.0
2025-04-29 15:25:00,161.69,161.76,161.46,161.5,22203.0,160.3276,160.3971,160.0996,160.1392,22203.0
2025-04-29 15:30:00,161.52,161.62,161.43,161.51,15606.0,160.1591,160.2582,160.0698,160.1492,15606.0
2025-04-29 15:35:00,161.5,161.51,161.21,161.28,14371.0,160.1392,160.1492,159.8517,159.9211,14371.0
2025-04-29 15:40:00,161.3,161.36,161.11,161.28,47596.0,159.9409,160.0004,159.7525,159.9211,47596.0
2025-04-29 15:45:00,161.26,161.52,161.22,161.45,33330.0,159.9013,160.1591,159.8616,160.0897,33330.0
2025-04-29 15:50:00,161.51,161.94,161.51,161.62,81452.0,160.1492,160.5755,160.1492,160.2582,81452.0
2025-04-29 15:55:00,161.58,161.58,160.48,160.74,505387.0,160.2186,160.2186,159.1278,159.3856,505387.0
2025-04-30 09:30:00,156.37,157.54,155.85,157.17,157671.0,156.37,157.54,155.85,157.17,157671.0
2025-04-30 09:35:00,157.12,157.51,156.26,156.33,36744.0,157.12,157.51,156.26,156.33,36744.0
2025-04-30 09:40:00,156.32,156.45,154.9,155.38,86068.0,156.32,156.45,154.9,155.38,86068.0
2025-04-30 09:45:00,155.35,155.69,155.0,155.52,35430.0,155.35,155.69,155.0,155.52,35430.0
2025-04-30 09:50:00,155.53,155.97,155.47,155.69,47464.0,155.53,155.97,155.47,155.69,47464.0
2025-04-30 09:55:00,155.58,155.77,155.06,155.15,44306.0,155.58,155.77,155.06,155.15,44306.0
2025-04-30 10:00:00,155.16,155.98,155.02,155.81,39767.0,155.16,155.98,155.02,155.81,39767.0
2025-04-30 10:05:00,155.8,156.66,155.79,156.43,29488.0,155.8,156.66,155.79,156.43,29488.0
2025-04-30 10:10:00,156.49,156.68,156.18,156.68,25682.0,156.49,156.68,156.18,156.68,25682.0
2025-04-30 10:15:00,156.59,156.68,156.24,156.32,14661.0,156.59,156.68,156.24,156.32,14661.0
2025-04-30 10:20:00,156.32,156.49,156.11,156.49,19921.0,156.32,156.49,156.11,156.49,19921.0
2025-04-30 10:25:00,156.4,157.24,156.36,157.14,27161.0,156.4,157.24,156.36,157.14,27161.0
2025-04-30 10:30:00,157.1,157.55,157.05,157.27,20487.0,157.1,157.55,157.05,157.27,20487.0
2025-04-30 10:35:00,157.25,157.25,156.64,156.81,16627.0,157.25,157.25,156.64,156.81,16627.0
2025-04-30 10:40:00,156.81,157.27,156.62,157.17,12114.0,156.81,157.27,156.62,157.17,12114.0
2025-04-30 10:45:00,157.12,157.12,156.81,156.93,13132.0,157.12,157.12,156.81,156.93,13132.0
2025-04-30 10:50:00,156.93,157.27,156.55,156.78,18548.0,156.93,157.27,156.55,156.78,18548.0
2025-04-30 10:55:00,156.69,157.11,156.59,156.82,11842.0,156.69,157.11,156.59,156.82,11842.0
2025-04-30 11:00:00,156.87,157.27,156.81,157.13,25172.0,156.87,157.27,156.81,157.13,25172.0
2025-04-30 11:05:00,157.07,157.34,156.96,157.23,12113.0,157.07,157.34,156.96,157.23,12113.0
2025-04-30 11:10:00,157.22,157.57,157.18,157.21,16933.0,157.22,157.57,157.18,157.21,16933.0
2025-04-30 11:15:00,157.32,157.53,157.2,157.52,17532.0,157.32,157.53,157.2,157.52,17532.0
2025-04-30 11:20:00,157.43,157.84,157.43,157.55,12330.0,157.43,157.84,157.43,157.55,12330.0
2025-04-30 11:25:00,157.58,157.91,157.37,157.75,14803.0,157.58,157.91,157.37,157.75,14803.0
2025-04-30 11:30:00,157.68,157.71,157.42,157.68,11421.0,157.68,157.71,157.42,157.68,11421.0
2025-04-30 11:35:00,157.72,157.78,157.47,157.63,14551.0,157.72,157.78,157.47,157.63,14551.0
2025-04-30 11:40:00,157.57,158.09,157.35,157.96,35024.0,157.57,158.09,157.35,157.96,35024.0
2025-04-30 11:45:00,157.86,158.04,157.72,157.8,9624.0,157.86,158.04,157.72,157.8,9624.0
2025-04-30 11:50:00,157.79,157.97,157.72,157.89,29369.0,157.79,157.97,157.72,157.89,29369.0
2025-04-30 11:55:00,157.88,158.25,157.83,158.06,21849.0,157.88,158.25,157.83,158.06,21849.0
2025-04-30 12:00:00,158.1,158.19,157.75,158.14,8927.0,158.1,158.19,157.75,158.14,8927.0
2025-04-30 12:05:00,158.23,158.47,158.13,158.19,11485.0,158.23,158.47,158.13,158.19,11485.0
2025-04-30 12:10:00,158.19,158.19,157.88,157.96,12192.0,158.19,158.19,157.88,157.96,12192.0
2025-04-30 12:15:00,157.96,158.13,157.82,157.82,12612.0,157.96,158.13,157.82,157.82,12612.0
2025-04-30 12:20:00,157.89,157.89,157.39,157.46,25860.0,157.89,157.89,157.39,157.46,25860.0
2025-04-30 12:25:00,157.46,157.57,157.3,157.52,15198.0,157.46,157.57,157.3,157.52,15198.0
2025-04-30 12:30:00,157.52,157.52,157.21,157.27,22352.0,157.52,157.52,157.21,157.27,22352.0
2025-04-30 12:35:00,157.25,157.7,157.1,157.62,17369.0,157.25,157.7,157.1,157.62,17369.0
2025-04-30 12:40:00,157.56,157.77,157.48,157.67,34032.0,157.56,157.77,157.48,157.67,34032.0
2025-04-30 12:45:00,157.66,157.9,157.56,157.67,21746.0,157.66,157.9,157.56,157.67,21746.0
2025-04-30 12:50:00,157.7,157.77,157.5,157.68,10735.0,157.7,157.77,157.5,157.68,10735.0
2025-04-30 12:55:00,157.67,157.82,157.46,157.64,13987.0,157.67,157.82,157.46,157.64,13987.0
2025-04-30 13:00:00,157.64,157.78,157.4,157.41,9771.0,157.64,157.78,157.4,157.41,9771.0
2025-04-30 13:05:00,157.44,157.44,157.16,157.31,16241.0,157.44,157.44,157.16,157.31,16241.0
2025-04-30 13:10:00,157.3,157.32,156.94,157.01,51886.0,157.3,157.32,156.94,157.01,51886.0
2025-04-30 13:15:00,157.04,157.51,157.04,157.42,15034.0,157.04,157.51,157.04,157.42,15034.0
2025-04-30 13:20:00,157.47,157.54,157.38,157.45,11008.0,157.47,157.54,157.38,157.45,11008.0
2025-04-30 13:25:00,157.45,157.88,157.4,157.85,17249.0,157.45,157.88,157.4,157.85,17249.0
2025-04-30 13:30:00,157.84,158.21,157.82,158.21,14119.0,157.84,158.21,157.82,158.21,14119.0
2025-04-30 13:35:00,158.15,158.31,158.05,158.05,13242.0,158.15,158.31,158.05,158.05,13242.0
2025-04-30 13:40:00,158.09,158.29,158.05,158.25,11052.0,158.09,158.29,158.05,158.25,11052.0
2025-04-30 13:45:00,158.25,158.29,158.04,158.24,15847.0,158.25,158.29,158.04,158.24,15847.0
2025-04-30 13:50:00,158.25,158.39,158.24,158.38,13135.0,158.25,158.39,158.24,158.38,13135.0
2025-04-30 13:55:00,158.38,158.44,158.1,158.21,19930.0,158.38,158.44,158.1,158.21,19930.0
2025-04-30 14:00:00,158.17,158.17,157.85,158.03,11879.0,158.17,158.17,157.85,158.03,11879.0
2025-04-30 14:05:00,158.06,159.1,157.87,158.6,59216.0,158.06,159.1,157.87,158.6,59216.0
2025-04-30 14:10:00,158.58,159.51,158.57,159.14,39240.0,158.58,159.51,158.57,159.14,39240.0
2025-04-30 14:15:00,159.15,159.42,158.88,159.18,66568.0,159.15,159.42,158.88,159.18,66568.0
2025-04-30 14:20:00,159.19,159.28,159.02,159.26,19014.0,159.19,159.28,159.02,159.26,19014.0
2025-04-30 14:25:00,159.26,159.26,158.61,158.84,29789.0,159.26,159.26,158.61,158.84,29789.0
2025-04-30 14:30:00,158.81,159.11,158.74,159.01,19084.0,158.81,159.11,158.74,159.01,19084.0
2025-04-30 14:35:00,158.93,158.97,158.5,158.5,18876.0,158.93,158.97,158.5,158.5,18876.0
2025-04-30 14:40:00,158.6,158.7,158.4,158.54,16840.0,158.6,158.7,158.4,158.54,16840.0
2025-04-30 14:45:00,158.62,159.29,158.58,159.21,11187.0,158.62,159.29,158.58,159.21,11187.0
2025-04-30 14:50:00,159.2,159.44,159.1,159.16,38194.0,159.2,159.44,159.1,159.16,38194.0
2025-04-30 14:55:00,159.16,159.39,158.94,159.02,14633.0,159.16,159.39,158.94,159.02,14633.0
2025-04-30 15:00:00,159.01,159.15,158.93,159.1,25916.0,159.01,159.15,158.93,159.1,25916.0
2025-04-30 15:05:00,159.08,159.2,158.94,158.99,14614.0,159.08,159.2,158.94,158.99,14614.0
2025-04-30 15:10:00,158.95,159.3,158.9,159.11,15934.0,158.95,159.3,158.9,159.11,15934.0
2025-04-30 15:15:00,159.11,159.17,158.84,158.84,29398.0,159.11,159.17,158.84,158.84,29398.0
2025-04-30 15:20:00,158.88,159.07,158.85,158.88,28514.0,158.88,159.07,158.85,158.88,28514.0
2025-04-30 15:25:00,158.86,158.91,158.71,158.75,21310.0,158.86,158.91,158.71,158.75,21310.0
2025-04-30 15:30:00,158.7,158.93,158.65,158.82,21532.0,158.7,158.93,158.65,158.82,21532.0
2025-04-30 15:35:00,158.76,159.08,158.66,158.84,26097.0,158.76,159.08,158.66,158.84,26097.0
2025-04-30 15:40:00,158.77,159.01,158.65,158.97,17949.0,158.77,159.01,158.65,158.97,17949.0
2025-04-30 15:45:00,158.98,159.66,158.98,159.52,31693.0,158.98,159.66,158.98,159.52,31693.0
2025-04-30 15:50:00,159.53,160.25,159.51,160.17,102386.0,159.53,160.25,159.51,160.17,102386.0
2025-04-30 15:55:00,160.14,160.63,159.85,160.0,456778.0,160.14,160.63,159.85,160.0,456778.0
2025-05-01 09:30:00,160.84,161.0,159.47,159.49,81808.0,160.84,161.0,159.47,159.49,81808.0
2025-05-01 09:35:00,159.49,160.47,159.4,159.68,33931.0,159.49,160.47,159.4,159.68,33931.0
2025-05-01 09:40:00,159.76,160.25,159.5,159.96,40565.0,159.76,160.25,159.5,159.96,40565.0
2025-05-01 09:45:00,160.03,160.51,160.0,160.12,24706.0,160.03,160.51,160.0,160.12,24706.0
2025-05-01 09:50:00,160.13,160.18,159.34,159.47,50337.0,160.13,160.18,159.34,159.47,50337.0
2025-05-01 09:55:00,159.45,159.63,159.01,159.24,72808.0,159.45,159.63,159.01,159.24,72808.0
2025-05-01 10:00:00,159.21,160.33,159.21,159.91,76827.0,159.21,160.33,159.21,159.91,76827.0
2025-05-01 10:05:00,159.97,160.35,159.68,159.83,23778.0,159.97,160.35,159.68,159.83,23778.0
2025-05-01 10:10:00,159.79,160.11,159.68,159.95,32680.0,159.79,160.11,159.68,159.95,32680.0
2025-05-01 10:15:00,160.06,160.41,159.85,159.92,20976.0,160.06,160.41,159.85,159.92,20976.0
2025-05-01 10:20:00,159.92,160.3,159.92,160.3,25997.0,159.92,160.3,159.92,160.3,25997.0
2025-05-01 10:25:00,160.24,160.64,160.21,160.43,24201.0,160.24,160.64,160.21,160.43,24201.0
2025-05-01 10:30:00,160.34,160.39,159.83,160.06,32520.0,160.34,160.39,159.83,160.06,32520.0
2025-05-01 10:35:00,160.03,160.39,159.96,160.39,21997.0,160.03,160.39,159.96,160.39,21997.0
2025-05-01 10:40:00,160.48,160.59,160.23,160.3,29360.0,160.48,160.59,160.23,160.3,29360.0
2025-05-01 10:45:00,160.25,160.83,160.25,160.8,16749.0,160.25,160.83,160.25,160.8,16749.0
2025-05-01 10:50:00,160.74,160.75,160.48,160.62,27674.0,160.74,160.75,160.48,160.62,27674.0
2025-05-01 10:55:00,160.56,160.63,160.33,160.58,25316.0,160.56,160.63,160.33,160.58,25316.0
2025-05-01 11:00:00,160.56,161.0,160.54,161.0,31395.0,160.56,161.0,160.54,161.0,31395.0
2025-05-01 11:05:00,161.0,161.14,160.87,160.99,34263.0,161.0,161.14,160.87,160.99,34263.0
2025-05-01 11:10:00,161.03,161.35,161.03,161.3,27293.0,161.03,161.35,161.03,161.3,27293.0
2025-05-01 11:15:00,161.29,161.86,161.12,161.75,68634.0,161.29,161.86,161.12,161.75,68634.0
2025-05-01 11:20:00,161.71,161.92,161.66,161.7,63505.0,161.71,161.92,161.66,161.7,63505.0
2025-05-01 11:25:00,161.69,162.04,161.54,162.0,48649.0,161.69,162.04,161.54,162.0,48649.0
2025-05-01 11:30:00,161.99,162.07,161.49,161.59,54926.0,161.99,162.07,161.49,161.59,54926.0
2025-05-01 11:35:00,161.53,161.76,161.47,161.5,9860.0,161.53,161.76,161.47,161.5,9860.0
2025-05-01 11:40:00,161.49,161.59,161.21,161.21,11803.0,161.49,161.59,161.21,161.21,11803.0
2025-05-01 11:45:00,161.15,161.27,161.0,161.19,18365.0,161.15,161.27,161.0,161.19,18365.0
2025-05-01 11:50:00,161.17,161.2,160.79,160.88,19767.0,161.17,161.2,160.79,160.88,19767.0
2025-05-01 11:55:00,160.8,160.8,160.17,160.38,45979.0,160.8,160.8,160.17,160.38,45979.0
2025-05-01 12:00:00,160.37,160.76,160.23,160.4,22151.0,160.37,160.76,160.23,160.4,22151.0
2025-05-01 12:05:00,160.4,160.72,160.31,160.54,14253.0,160.4,160.72,160.31,160.54,14253.0
2025-05-01 12:10:00,160.56,160.78,160.39,160.62,10356.0,160.56,160.78,160.39,160.62,10356.0
2025-05-01 12:15:00,160.58,160.58,160.07,160.43,12229.0,160.58,160.58,160.07,160.43,12229.0
2025-05-01 12:20:00,160.39,160.51,160.25,160.32,18285.0,160.39,160.51,160.25,160.32,18285.0
2025-05-01 12:25:00,160.3,160.54,160.18,160.37,16378.0,160.3,160.54,160.18,160.37,16378.0
2025-05-01 12:30:00,160.34,160.55,160.17,160.41,58160.0,160.34,160.55,160.17,160.41,58160.0
2025-05-01 12:35:00,160.41,160.65,160.39,160.45,10606.0,160.41,160.65,160.39,160.45,10606.0
2025-05-01 12:40:00,160.45,160.52,160.17,160.49,17103.0,160.45,160.52,160.17,160.49,17103.0
2025-05-01 12:45:00,160.45,160.52,160.18,160.24,17861.0,160.45,160.52,160.18,160.24,17861.0
2025-05-01 12:50:00,160.24,160.46,160.13,160.26,23272.0,160.24,160.46,160.13,160.26,23272.0
2025-05-01 12:55:00,160.26,160.45,160.17,160.24,19944.0,160.26,160.45,160.17,160.24,19944.0
2025-05-01 13:00:00,160.23,160.71,160.2,160.7,47159.0,160.23,160.71,160.2,160.7,47159.0
2025-05-01 13:05:00,160.7,160.9,160.6,160.87,22238.0,160.7,160.9,160.6,160.87,22238.0
2025-05-01 13:10:00,160.84,160.87,160.41,160.49,35459.0,160.84,160.87,160.41,160.49,35459.0
2025-05-01 13:15:00,160.45,160.65,160.38,160.5,78484.0,160.45,160.65,160.38,160.5,78484.0
2025-05-01 13:20:00,160.5,160.63,160.24,160.28,33290.0,160.5,160.63,160.24,160.28,33290.0
2025-05-01 13:25:00,160.28,160.32,160.15,160.22,25506.0,160.28,160.32,160.15,160.22,25506.0
2025-05-01 13:30:00,160.22,160.26,160.09,160.21,24684.0,160.22,160.26,160.09,160.21,24684.0
2025-05-01 13:35:00,160.22,160.3,160.09,160.16,38522.0,160.22,160.3,160.09,160.16,38522.0
2025-05-01 13:40:00,160.09,160.16,159.36,159.55,55066.0,160.09,160.16,159.36,159.55,55066.0
2025-05-01 13:45:00,159.57,159.68,159.5,159.55,10919.0,159.57,159.68,159.5,159.55,10919.0
2025-05-01 13:50:00,159.53,159.63,159.31,159.53,21157.0,159.53,159.63,159.31,159.53,21157.0
2025-05-01 13:55:00,159.52,159.67,159.42,159.57,16400.0,159.52,159.67,159.42,159.57,16400.0
2025-05-01 14:00:00,159.57,159.83,159.54,159.68,47814.0,159.57,159.83,159.54,159.68,47814.0
2025-05-01 14:05:00,159.65,160.08,159.64,160.01,8506.0,159.65,160.08,159.64,160.01,8506.0
2025-05-01 14:10:00,160.0,160.24,160.0,160.12,12483.0,160.0,160.24,160.0,160.12,12483.0
2025-05-01 14:15:00,160.13,160.28,160.02,160.11,19327.0,160.13,160.28,160.02,160.11,19327.0
2025-05-01 14:20:00,160.09,160.11,159.78,159.8,17932.0,160.09,160.11,159.78,159.8,17932.0
2025-05-01 14:25:00,159.75,160.08,159.74,160.08,33799.0,159.75,160.08,159.74,160.08,33799.0
2025-05-01 14:30:00,160.03,160.34,160.01,160.18,20673.0,160.03,160.34,160.01,160.18,20673.0
2025-05-01 14:35:00,160.19,160.23,160.06,160.15,13845.0,160.19,160.23,160.06,160.15,13845.0
2025-05-01 14:40:00,160.19,160.28,160.08,160.18,10913.0,160.19,160.28,160.08,160.18,10913.0
2025-05-01 14:45:00,160.2,160.37,160.15,160.17,14651.0,160.2,160.37,160.15,160.17,14651.0
2025-05-01 14:50:00,160.22,160.22,159.95,160.02,11346.0,160.22,160.22,159.95,160.02,11346.0
2025-05-01 14:55:00,160.0,160.01,159.68,159.73,20609.0,160.0,160.01,159.68,159.73,20609.0
2025-05-01 15:00:00,159.73,159.8,159.61,159.74,19029.0,159.73,159.8,159.61,159.74,19029.0
2025-05-01 15:05:00,159.77,159.87,159.67,159.78,15829.0,159.77,159.87,159.67,159.78,15829.0
2025-05-01 15:10:00,159.64,159.96,159.49,159.89,15738.0,159.64,159.96,159.49,159.89,15738.0
2025-05-01 15:15:00,159.93,159.98,159.8,159.89,20888.0,159.93,159.98,159.8,159.89,20888.0
2025-05-01 15:20:00,159.91,159.97,159.81,159.94,15355.0,159.91,159.97,159.81,159.94,15355.0
2025-05-01 15:25:00,159.9,159.98,159.81,159.94,12032.0,159.9,159.98,159.81,159.94,12032.0
2025-05-01 15:30:00,159.95,159.95,159.75,159.83,20554.0,159.95,159.95,159.75,159.83,20554.0
2025-05-01 15:35:00,159.79,159.93,159.54,159.54,20884.0,159.79,159.93,159.54,159.54,20884.0
2025-05-01 15:40:00,159.54,159.66,159.32,159.41,25409.0,159.54,159.66,159.32,159.41,25409.0
2025-05-01 15:45:00,159.34,159.69,159.28,159.6,26438.0,159.34,159.69,159.28,159.6,26438.0
2025-05-01 15:50:00,159.68,159.78,158.94,159.31,63726.0,159.68,159.78,158.94,159.31,63726.0
2025-05-01 15:55:00,159.27,159.27,158.06,158.24,547228.0,159.27,159.27,158.06,158.24,547228.0
2025-05-02 09:30:00,161.78,165.18,161.08,164.67,210129.0,161.78,165.18,161.08,164.67,210129.0
2025-05-02 09:35:00,164.8,164.96,163.55,164.07,71272.0,164.8,164.96,163.55,164.07,71272.0
2025-05-02 09:40:00,164.17,164.4,163.71,164.0,68182.0,164.17,164.4,163.71,164.0,68182.0
2025-05-02 09:45:00,164.01,164.05,163.07,163.36,87487.0,164.01,164.05,163.07,163.36,87487.0
2025-05-02 09:50:00,163.39,163.6,162.85,162.98,43182.0,163.39,163.6,162.85,162.98,43182.0
2025-05-02 09:55:00,163.05,163.36,162.81,162.99,56223.0,163.05,163.36,162.81,162.99,56223.0
2025-05-02 10:00:00,163.0,163.66,162.84,163.19,49439.0,163.0,163.66,162.84,163.19,49439.0
2025-05-02 10:05:00,163.19,163.67,163.04,163.66,58274.0,163.19,163.67,163.04,163.66,58274.0
2025-05-02 10:10:00,163.62,163.91,163.52,163.9,77777.0,163.62,163.91,163.52,163.9,77777.0
2025-05-02 10:15:00,163.89,164.03,163.69,163.76,71019.0,163.89,164.03,163.69,163.76,71019.0
2025-05-02 10:20:00,163.75,163.91,163.37,163.87,58587.0,163.75,163.91,163.37,163.87,58587.0
2025-05-02 10:25:00,163.88,164.27,163.8,164.23,45822.0,163.88,164.27,163.8,164.23,45822.0
2025-05-02 10:30:00,164.28,164.29,163.96,164.28,41439.0,164.28,164.29,163.96,164.28,41439.0
2025-05-02 10:35:00,164.28,164.35,163.99,164.21,40195.0,164.28,164.35,163.99,164.21,40195.0
2025-05-02 10:40:00,164.22,164.49,164.11,164.46,39505.0,164.22,164.49,164.11,164.46,39505.0
2025-05-02 10:45:00,164.44,164.84,164.34,164.77,67095.0,164.44,164.84,164.34,164.77,67095.0
2025-05-02 10:50:00,164.77,164.83,164.46,164.5,37840.0,164.77,164.83,164.46,164.5,37840.0
2025-05-02 10:55:00,164.5,164.66,164.34,164.52,22685.0,164.5,164.66,164.34,164.52,22685.0
2025-05-02 11:00:00,164.48,164.61,164.39,164.59,23416.0,164.48,164.61,164.39,164.59,23416.0
2025-05-02 11:05:00,164.53,165.1,164.53,164.72,27444.0,164.53,165.1,164.53,164.72,27444.0
2025-05-02 11:10:00,164.72,164.92,164.65,164.92,29681.0,164.72,164.92,164.65,164.92,29681.0
2025-05-02 11:15:00,164.87,165.06,164.69,164.8,18775.0,164.87,165.06,164.69,164.8,18775.0
2025-05-02 11:20:00,164.75,164.79,164.44,164.68,30404.0,164.75,164.79,164.44,164.68,30404.0
2025-05-02 11:25:00,164.67,164.69,164.25,164.35,18659.0,164.67,164.69,164.25,164.35,18659.0
2025-05-02 11:30:00,164.37,164.63,164.29,164.58,26931.0,164.37,164.63,164.29,164.58,26931.0
2025-05-02 11:35:00,164.58,164.7,164.38,164.56,39816.0,164.58,164.7,164.38,164.56,39816.0
2025-05-02 11:40:00,164.58,164.78,164.53,164.7,16265.0,164.58,164.78,164.53,164.7,16265.0
2025-05-02 11:45:00,164.7,165.09,164.7,165.03,14657.0,164.7,165.09,164.7,165.03,14657.0
2025-05-02 11:50:00,165.03,165.25,164.93,165.1,16873.0,165.03,165.25,164.93,165.1,16873.0
2025-05-02 11:55:00,165.1,165.43,165.1,165.34,16457.0,165.1,165.43,165.1,165.34,16457.0
2025-05-02 12:00:00,165.34,166.05,165.23,166.0,51974.0,165.34,166.05,165.23,166.0,51974.0
2025-05-02 12:05:00,166.0,166.06,165.8,165.94,27423.0,166.0,166.06,165.8,165.94,27423.0
2025-05-02 12:10:00,165.9,166.04,165.66,165.9,18754.0,165.9,166.04,165.66,165.9,18754.0
2025-05-02 12:15:00,165.9,165.94,165.62,165.91,24218.0,165.9,165.94,165.62,165.91,24218.0
2025-05-02 12:20:00,165.91,165.95,165.63,165.65,19647.0,165.91,165.95,165.63,165.65,19647.0
2025-05-02 12:25:00,165.68,165.72,165.32,165.37,18782.0,165.68,165.72,165.32,165.37,18782.0
2025-05-02 12:30:00,165.37,165.83,165.36,165.83,11563.0,165.37,165.83,165.36,165.83,11563.0
2025-05-02 12:35:00,165.78,166.09,165.69,166.03,15839.0,165.78,166.09,165.69,166.03,15839.0
2025-05-02 12:40:00,166.07,166.25,165.87,166.17,19644.0,166.07,166.25,165.87,166.17,19644.0
2025-05-02 12:45:00,166.16,166.36,166.05,166.09,18436.0,166.16,166.36,166.05,166.09,18436.0
2025-05-02 12:50:00,166.13,166.26,166.01,166.16,11960.0,166.13,166.26,166.01,166.16,11960.0
2025-05-02 12:55:00,166.16,166.21,166.02,166.02,13053.0,166.16,166.21,166.02,166.02,13053.0
2025-05-02 13:00:00,166.0,166.08,165.8,165.89,24306.0,166.0,166.08,165.8,165.89,24306.0
2025-05-02 13:05:00,165.81,165.83,165.39,165.41,21782.0,165.81,165.83,165.39,165.41,21782.0
2025-05-02 13:10:00,165.45,165.46,165.13,165.2,15848.0,165.45,165.46,165.13,165.2,15848.0
2025-05-02 13:15:00,165.24,165.45,165.06,165.45,31302.0,165.24,165.45,165.06,165.45,31302.0
2025-05-02 13:20:00,165.48,165.68,165.3,165.31,13462.0,165.48,165.68,165.3,165.31,13462.0
2025-05-02 13:25:00,165.32,165.54,165.27,165.46,12941.0,165.32,165.54,165.27,165.46,12941.0
2025-05-02 13:30:00,165.45,165.5,165.08,165.08,17822.0,165.45,165.5,165.08,165.08,17822.0
2025-05-02 13:35:00,165.15,165.32,165.04,165.19,15773.0,165.15,165.32,165.04,165.19,15773.0
2025-05-02 13:40:00,165.19,165.23,164.92,164.99,21583.0,165.19,165.23,164.92,164.99,21583.0
2025-05-02 13:45:00,165.0,165.03,164.76,164.76,17271.0,165.0,165.03,164.76,164.76,17271.0
2025-05-02 13:50:00,164.71,164.78,164.56,164.66,17917.0,164.71,164.78,164.56,164.66,17917.0
2025-05-02 13:55:00,164.66,164.66,164.49,164.56,14107.0,164.66,164.66,164.49,164.56,14107.0
2025-05-02 14:00:00,164.56,164.77,164.51,164.73,28076.0,164.56,164.77,164.51,164.73,28076.0
2025-05-02 14:05:00,164.72,164.76,164.56,164.71,17038.0,164.72,164.76,164.56,164.71,17038.0
2025-05-02 14:10:00,164.71,164.92,164.71,164.86,16552.0,164.71,164.92,164.71,164.86,16552.0
2025-05-02 14:15:00,164.85,164.89,164.75,164.77,21752.0,164.85,164.89,164.75,164.77,21752.0
2025-05-02 14:20:00,164.79,165.03,164.71,164.99,15097.0,164.79,165.03,164.71,164.99,15097.0
2025-05-02 14:25:00,164.95,165.15,164.95,165.08,28493.0,164.95,165.15,164.95,165.08,28493.0
2025-05-02 14:30:00,165.08,165.32,165.07,165.19,26973.0,165.08,165.32,165.07,165.19,26973.0
2025-05-02 14:35:00,165.2,165.32,165.15,165.24,17340.0,165.2,165.32,165.15,165.24,17340.0
2025-05-02 14:40:00,165.24,165.24,164.97,165.01,11973.0,165.24,165.24,164.97,165.01,11973.0
2025-05-02 14:45:00,165.03,165.03,164.53,164.54,27302.0,165.03,165.03,164.53,164.54,27302.0
2025-05-02 14:50:00,164.56,164.6,164.35,164.48,27144.0,164.56,164.6,164.35,164.48,27144.0
2025-05-02 14:55:00,164.44,164.65,164.39,164.59,17957.0,164.44,164.65,164.39,164.59,17957.0
2025-05-02 15:00:00,164.56,164.58,164.15,164.41,35652.0,164.56,164.58,164.15,164.41,35652.0
2025-05-02 15:05:00,164.44,164.73,164.29,164.62,36020.0,164.44,164.73,164.29,164.62,36020.0
2025-05-02 15:10:00,164.62,164.69,164.44,164.56,49922.0,164.62,164.69,164.44,164.56,49922.0
2025-05-02 15:15:00,164.58,164.92,164.55,164.88,21898.0,164.58,164.92,164.55,164.88,21898.0
2025-05-02 15:20:00,164.85,164.96,164.79,164.9,32594.0,164.85,164.96,164.79,164.9,32594.0
2025-05-02 15:25:00,164.9,165.01,164.83,164.97,38542.0,164.9,165.01,164.83,164.97,38542.0
2025-05-02 15:30:00,164.96,165.0,164.81,164.97,61563.0,164.96,165.0,164.81,164.97,61563.0
2025-05-02 15:35:00,164.97,165.03,164.81,164.93,73864.0,164.97,165.03,164.81,164.93,73864.0
2025-05-02 15:40:00,164.94,165.1,164.93,164.97,62846.0,164.94,165.1,164.93,164.97,62846.0
2025-05-02 15:45:00,164.97,164.98,164.15,164.16,57048.0,164.97,164.98,164.15,164.16,57048.0
2025-05-02 15:50:00,164.24,164.78,164.24,164.43,83894.0,164.24,164.78,164.24,164.43,83894.0
2025-05-02 15:55:00,164.44,164.7,164.21,164.49,419982.0,164.44,164.7,164.21,164.49,419982.0
2025-05-05 09:30:00,162.62,162.63,161.11,161.78,88933.0,162.62,162.63,161.11,161.78,88933.0
2025-05-05 09:35:00,161.71,162.6,161.71,162.02,56874.0,161.71,162.6,161.71,162.02,56874.0
2025-05-05 09:40:00,161.97,162.35,161.81,162.19,44032.0,161.97,162.35,161.81,162.19,44032.0
2025-05-05 09:45:00,162.08,162.63,162.04,162.53,45063.0,162.08,162.63,162.04,162.53,45063.0
2025-05-05 09:50:00,162.45,163.07,162.19,163.01,43070.0,162.45,163.07,162.19,163.01,43070.0
2025-05-05 09:55:00,163.06,163.5,162.98,163.02,68119.0,163.06,163.5,162.98,163.02,68119.0
2025-05-05 10:00:00,163.13,163.69,163.03,163.09,55465.0,163.13,163.69,163.03,163.09,55465.0
2025-05-05 10:05:00,163.05,163.29,162.84,163.14,24582.0,163.05,163.29,162.84,163.14,24582.0
2025-05-05 10:10:00,163.17,163.2,162.74,162.82,33095.0,163.17,163.2,162.74,162.82,33095.0
2025-05-05 10:15:00,162.79,163.11,162.65,162.95,17496.0,162.79,163.11,162.65,162.95,17496.0
2025-05-05 10:20:00,162.94,162.99,162.5,162.65,16785.0,162.94,162.99,162.5,162.65,16785.0
2025-05-05 10:25:00,162.65,162.87,162.64,162.87,18315.0,162.65,162.87,162.64,162.87,18315.0
2025-05-05 10:30:00,162.86,163.05,162.55,162.56,36254.0,162.86,163.05,162.55,162.56,36254.0
2025-05-05 10:35:00,162.6,163.35,162.57,163.2,45320.0,162.6,163.35,162.57,163.2,45320.0
2025-05-05 10:40:00,163.18,163.26,162.96,163.15,27495.0,163.18,163.26,162.96,163.15,27495.0
2025-05-05 10:45:00,163.2,163.35,163.11,163.28,26858.0,163.2,163.35,163.11,163.28,26858.0
2025-05-05 10:50:00,163.3,163.43,163.13,163.43,19802.0,163.3,163.43,163.13,163.43,19802.0
2025-05-05 10:55:00,163.44,163.59,163.35,163.49,13239.0,163.44,163.59,163.35,163.49,13239.0
2025-05-05 11:00:00,163.44,163.61,163.35,163.52,54964.0,163.44,163.61,163.35,163.52,54964.0
2025-05-05 11:05:00,163.53,163.7,163.31,163.44,42099.0,163.53,163.7,163.31,163.44,42099.0
2025-05-05 11:10:00,163.36,163.74,163.36,163.63,35306.0,163.36,163.74,163.36,163.63,35306.0
2025-05-05 11:15:00,163.59,163.64,163.32,163.52,40629.0,163.59,163.64,163.32,163.52,40629.0
2025-05-05 11:20:00,163.57,163.76,163.46,163.54,25323.0,163.57,163.76,163.46,163.54,25323.0
2025-05-05 11:25:00,163.55,163.56,163.37,163.51,17842.0,163.55,163.56,163.37,163.51,17842.0
2025-05-05 11:30:00,163.55,163.66,163.16,163.16,22629.0,163.55,163.66,163.16,163.16,22629.0
2025-05-05 11:35:00,163.21,163.22,162.97,163.02,7278.0,163.21,163.22,162.97,163.02,7278.0
2025-05-05 11:40:00,162.98,163.2,162.83,163.03,11444.0,162.98,163.2,162.83,163.03,11444.0
2025-05-05 11:45:00,163.04,163.13,162.91,163.03,18724.0,163.04,163.13,162.91,163.03,18724.0
2025-05-05 11:50:00,163.11,163.19,163.05,163.08,9530.0,163.11,163.19,163.05,163.08,9530.0
2025-05-05 11:55:00,163.09,163.19,162.96,163.17,17285.0,163.09,163.19,162.96,163.17,17285.0
2025-05-05 12:00:00,163.15,163.33,163.09,163.17,10401.0,163.15,163.33,163.09,163.17,10401.0
2025-05-05 12:05:00,163.19,163.32,163.06,163.1,10758.0,163.19,163.32,163.06,163.1,10758.0
2025-05-05 12:10:00,163.1,163.17,162.99,163.0,11367.0,163.1,163.17,162.99,163.0,11367.0
2025-05-05 12:15:00,163.06,163.26,163.04,163.15,7697.0,163.06,163.26,163.04,163.15,7697.0
2025-05-05 12:20:00,163.17,163.26,163.07,163.23,8159.0,163.17,163.26,163.07,163.23,8159.0
2025-05-05 12:25:00,163.21,163.24,162.65,162.73,39707.0,163.21,163.24,162.65,162.73,39707.0
2025-05-05 12:30:00,162.76,162.89,162.63,162.78,10309.0,162.76,162.89,162.63,162.78,10309.0
2025-05-05 12:35:00,162.81,162.86,162.48,162.81,68120.0,162.81,162.86,162.48,162.81,68120.0
2025-05-05 12:40:00,162.79,163.17,162.76,163.16,32808.0,162.79,163.17,162.76,163.16,32808.0
2025-05-05 12:45:00,163.17,163.18,162.97,163.15,21374.0,163.17,163.18,162.97,163.15,21374.0
2025-05-05 12:50:00,163.12,163.29,162.97,163.26,11589.0,163.12,163.29,162.97,163.26,11589.0
2025-05-05 12:55:00,163.23,163.31,163.17,163.25,10449.0,163.23,163.31,163.17,163.25,10449.0
2025-05-05 13:00:00,163.24,163.26,163.13,163.14,12543.0,163.24,163.26,163.13,163.14,12543.0
2025-05-05 13:05:00,163.13,163.19,162.95,163.09,30154.0,163.13,163.19,162.95,163.09,30154.0
2025-05-05 13:10:00,163.11,163.27,162.94,163.0,41725.0,163.11,163.27,162.94,163.0,41725.0
2025-05-05 13:15:00,163.0,163.08,162.9,162.96,10616.0,163.0,163.08,162.9,162.96,10616.0
2025-05-05 13:20:00,162.97,163.04,162.9,162.95,8999.0,162.97,163.04,162.9,162.95,8999.0
2025-05-05 13:25:00,162.95,163.01,162.85,162.96,9755.0,162.95,163.01,162.85,162.96,9755.0
2025-05-05 13:30:00,162.93,163.3,162.91,163.25,16320.0,162.93,163.3,162.91,163.25,16320.0
2025-05-05 13:35:00,163.28,163.39,163.24,163.31,12747.0,163.28,163.39,163.24,163.31,12747.0
2025-05-05 13:40:00,163.31,163.39,163.25,163.33,10824.0,163.31,163.39,163.25,163.33,10824.0
2025-05-05 13:45:00,163.29,163.56,163.28,163.53,9878.0,163.29,163.56,163.28,163.53,9878.0
2025-05-05 13:50:00,163.53,163.59,163.43,163.53,9117.0,163.53,163.59,163.43,163.53,9117.0
2025-05-05 13:55:00,163.51,163.51,163.41,163.45,11663.0,163.51,163.51,163.41,163.45,11663.0
2025-05-05 14:00:00,163.45,163.72,163.43,163.68,8105.0,163.45,163.72,163.43,163.68,8105.0
2025-05-05 14:05:00,163.69,163.79,163.62,163.75,12884.0,163.69,163.79,163.62,163.75,12884.0
2025-05-05 14:10:00,163.75,163.8,163.65,163.8,7593.0,163.75,163.8,163.65,163.8,7593.0
2025-05-05 14:15:00,163.78,163.81,163.58,163.59,11405.0,163.78,163.81,163.58,163.59,11405.0
2025-05-05 14:20:00,163.6,163.85,163.59,163.82,16740.0,163.6,163.85,163.59,163.82,16740.0
2025-05-05 14:25:00,163.8,163.85,163.72,163.79,11025.0,163.8,163.85,163.72,163.79,11025.0
2025-05-05 14:30:00,163.74,164.05,163.74,164.05,14704.0,163.74,164.05,163.74,164.05,14704.0
2025-05-05 14:35:00,164.05,164.05,163.87,163.87,13654.0,164.05,164.05,163.87,163.87,13654.0
2025-05-05 14:40:00,163.89,164.1,163.89,164.02,9699.0,163.89,164.1,163.89,164.02,9699.0
2025-05-05 14:45:00,164.01,164.04,163.76,163.81,11214.0,164.01,164.04,163.76,163.81,11214.0
2025-05-05 14:50:00,163.81,163.82,163.53,163.56,6253.0,163.81,163.82,163.53,163.56,6253.0
2025-05-05 14:55:00,163.53,163.67,163.47,163.48,13796.0,163.53,163.67,163.47,163.48,13796.0
2025-05-05 15:00:00,163.47,163.48,163.27,163.37,9545.0,163.47,163.48,163.27,163.37,9545.0
2025-05-05 15:05:00,163.37,163.43,163.19,163.21,12090.0,163.37,163.43,163.19,163.21,12090.0
2025-05-05 15:10:00,163.2,163.21,163.03,163.15,17036.0,163.2,163.21,163.03,163.15,17036.0
2025-05-05 15:15:00,163.12,163.39,163.11,163.27,35444.0,163.12,163.39,163.11,163.27,35444.0
2025-05-05 15:20:00,163.24,163.27,162.9,162.9,18283.0,163.24,163.27,162.9,162.9,18283.0
2025-05-05 15:25:00,162.87,162.95,162.77,162.81,19875.0,162.87,162.95,162.77,162.81,19875.0
2025-05-05 15:30:00,162.77,162.92,162.76,162.86,29831.0,162.77,162.92,162.76,162.86,29831.0
2025-05-05 15:35:00,162.86,163.12,162.81,163.03,58425.0,162.86,163.12,162.81,163.03,58425.0
2025-05-05 15:40:00,163.03,163.05,162.57,162.7,62232.0,163.03,163.05,162.57,162.7,62232.0
2025-05-05 15:45:00,162.71,162.79,162.47,162.75,24772.0,162.71,162.79,162.47,162.75,24772.0
2025-05-05 15:50:00,162.8,163.02,162.5,162.61,69211.0,162.8,163.02,162.5,162.61,69211.0
2025-05-05 15:55:00,162.5,162.61,162.17,162.42,293760.0,162.5,162.61,162.17,162.42,293760.0
2025-05-06 09:30:00,160.21,161.01,159.83,160.99,58343.0,160.21,161.01,159.83,160.99,58343.0
2025-05-06 09:35:00,161.0,161.09,160.18,160.68,17316.0,161.0,161.09,160.18,160.68,17316.0
2025-05-06 09:40:00,160.6,160.6,160.16,160.25,30067.0,160.6,160.6,160.16,160.25,30067.0
2025-05-06 09:45:00,160.32,160.44,159.44,159.44,37771.0,160.32,160.44,159.44,159.44,37771.0
2025-05-06 09:50:00,159.42,159.43,159.11,159.26,31274.0,159.42,159.43,159.11,159.26,31274.0
2025-05-06 09:55:00,159.32,159.87,159.2,159.69,21003.0,159.32,159.87,159.2,159.69,21003.0
2025-05-06 10:00:00,159.65,160.1,159.65,159.89,31217.0,159.65,160.1,159.65,159.89,31217.0
2025-05-06 10:05:00,159.9,160.1,159.59,159.8,24776.0,159.9,160.1,159.59,159.8,24776.0
2025-05-06 10:10:00,159.7,160.1,159.69,160.02,28821.0,159.7,160.1,159.69,160.02,28821.0
2025-05-06 10:15:00,160.01,160.18,159.76,160.17,12918.0,160.01,160.18,159.76,160.17,12918.0
2025-05-06 10:20:00,160.17,160.51,160.16,160.28,20793.0,160.17,160.51,160.16,160.28,20793.0
2025-05-06 10:25:00,160.35,160.51,160.21,160.22,11738.0,160.35,160.51,160.21,160.22,11738.0
2025-05-06 10:30:00,160.26,160.32,159.99,160.03,16569.0,160.26,160.32,159.99,160.03,16569.0
2025-05-06 10:35:00,159.98,160.13,159.88,160.13,15500.0,159.98,160.13,159.88,160.13,15500.0
2025-05-06 10:40:00,160.17,160.17,160.0,160.06,8834.0,160.17,160.17,160.0,160.06,8834.0
2025-05-06 10:45:00,160.06,160.47,160.01,160.42,32653.0,160.06,160.47,160.01,160.42,32653.0
2025-05-06 10:50:00,160.42,160.54,160.27,160.43,32832.0,160.42,160.54,160.27,160.43,32832.0
2025-05-06 10:55:00,160.4,160.47,160.25,160.27,16785.0,160.4,160.47,160.25,160.27,16785.0
2025-05-06 11:00:00,160.22,160.46,160.1,160.14,24179.0,160.22,160.46,160.1,160.14,24179.0
2025-05-06 11:05:00,160.13,160.16,159.69,159.73,17108.0,160.13,160.16,159.69,159.73,17108.0
2025-05-06 11:10:00,159.74,160.01,159.72,159.94,15915.0,159.74,160.01,159.72,159.94,15915.0
2025-05-06 11:15:00,159.97,160.07,159.71,160.05,37631.0,159.97,160.07,159.71,160.05,37631.0
2025-05-06 11:20:00,160.05,160.43,160.04,160.37,11735.0,160.05,160.43,160.04,160.37,11735.0
2025-05-06 11:25:00,160.35,160.46,160.26,160.34,8018.0,160.35,160.46,160.26,160.34,8018.0
2025-05-06 11:30:00,160.34,160.58,160.28,160.58,10249.0,160.34,160.58,160.28,160.58,10249.0
2025-05-06 11:35:00,160.51,160.79,160.51,160.78,9611.0,160.51,160.79,160.51,160.78,9611.0
2025-05-06 11:40:00,160.78,160.79,160.54,160.56,12417.0,160.78,160.79,160.54,160.56,12417.0
2025-05-06 11:45:00,160.62,160.71,160.54,160.68,8586.0,160.62,160.71,160.54,160.68,8586.0
2025-05-06 11:50:00,160.69,160.73,160.54,160.64,4842.0,160.69,160.73,160.54,160.64,4842.0
2025-05-06 11:55:00,160.64,160.79,160.59,160.68,8218.0,160.64,160.79,160.59,160.68,8218.0
2025-05-06 12:00:00,160.72,160.97,160.67,160.92,10042.0,160.72,160.97,160.67,160.92,10042.0
2025-05-06 12:05:00,160.87,160.87,160.52,160.61,10866.0,160.87,160.87,160.52,160.61,10866.0
2025-05-06 12:10:00,160.56,161.82,160.5,161.8,19056.0,160.56,161.82,160.5,161.8,19056.0
2025-05-06 12:15:00,161.69,161.69,161.27,161.48,11794.0,161.69,161.69,161.27,161.48,11794.0
2025-05-06 12:20:00,161.47,161.54,160.64,160.69,10709.0,161.47,161.54,160.64,160.69,10709.0
2025-05-06 12:25:00,160.84,161.0,160.67,160.8,10028.0,160.84,161.0,160.67,160.8,10028.0
2025-05-06 12:30:00,160.77,161.03,160.75,161.02,20426.0,160.77,161.03,160.75,161.02,20426.0
2025-05-06 12:35:00,161.08,161.48,160.97,161.22,27573.0,161.08,161.48,160.97,161.22,27573.0
2025-05-06 12:40:00,161.25,161.33,160.81,160.89,27235.0,161.25,161.33,160.81,160.89,27235.0
2025-05-06 12:45:00,160.83,160.89,160.65,160.73,16106.0,160.83,160.89,160.65,160.73,16106.0
2025-05-06 12:50:00,160.76,160.82,160.54,160.7,31312.0,160.76,160.82,160.54,160.7,31312.0
2025-05-06 12:55:00,160.71,160.72,160.22,160.23,13681.0,160.71,160.72,160.22,160.23,13681.0
2025-05-06 13:00:00,160.22,160.72,160.22,160.49,11805.0,160.22,160.72,160.22,160.49,11805.0
2025-05-06 13:05:00,160.57,160.71,160.41,160.47,8129.0,160.57,160.71,160.41,160.47,8129.0
2025-05-06 13:10:00,160.45,160.5,160.33,160.47,10135.0,160.45,160.5,160.33,160.47,10135.0
2025-05-06 13:15:00,160.49,160.49,160.3,160.33,7674.0,160.49,160.49,160.3,160.33,7674.0
2025-05-06 13:20:00,160.34,160.35,159.79,159.86,20610.0,160.34,160.35,159.79,159.86,20610.0
2025-05-06 13:25:00,159.87,160.08,159.8,159.98,16804.0,159.87,160.08,159.8,159.98,16804.0
2025-05-06 13:30:00,159.98,160.4,159.98,160.37,9629.0,159.98,160.4,159.98,160.37,9629.0
2025-05-06 13:35:00,160.4,160.43,160.23,160.24,10203.0,160.4,160.43,160.23,160.24,10203.0
2025-05-06 13:40:00,160.19,160.22,160.05,160.11,7637.0,160.19,160.22,160.05,160.11,7637.0
2025-05-06 13:45:00,160.15,160.17,160.05,160.13,5242.0,160.15,160.17,160.05,160.13,5242.0
2025-05-06 13:50:00,160.13,160.29,160.06,160.16,11219.0,160.13,160.29,160.06,160.16,11219.0
2025-05-06 13:55:00,160.12,160.18,159.98,160.06,18314.0,160.12,160.18,159.98,160.06,18314.0
2025-05-06 14:00:00,160.06,160.6,160.05,160.43,22956.0,160.06,160.6,160.05,160.43,22956.0
2025-05-06 14:05:00,160.41,160.57,160.32,160.56,12378.0,160.41,160.57,160.32,160.56,12378.0
2025-05-06 14:10:00,160.5,160.52,160.32,160.32,12453.0,160.5,160.52,160.32,160.32,12453.0
2025-05-06 14:15:00,160.45,160.79,160.45,160.75,13142.0,160.45,160.79,160.45,160.75,13142.0
2025-05-06 14:20:00,160.72,161.01,160.72,160.96,14126.0,160.72,161.01,160.72,160.96,14126.0
2025-05-06 14:25:00,160.95,161.15,160.91,160.94,12092.0,160.95,161.15,160.91,160.94,12092.0
2025-05-06 14:30:00,160.94,161.16,160.93,161.13,20832.0,160.94,161.16,160.93,161.13,20832.0
2025-05-06 14:35:00,161.13,161.15,160.92,161.11,20174.0,161.13,161.15,160.92,161.11,20174.0
2025-05-06 14:40:00,161.15,161.27,161.13,161.23,10987.0,161.15,161.27,161.13,161.23,10987.0
2025-05-06 14:45:00,161.22,161.3,161.16,161.28,7137.0,161.22,161.3,161.16,161.28,7137.0
2025-05-06 14:50:00,161.28,161.41,161.09,161.39,11899.0,161.28,161.41,161.09,161.39,11899.0
2025-05-06 14:55:00,161.36,161.57,161.33,161.52,18220.0,161.36,161.57,161.33,161.52,18220.0
2025-05-06 15:00:00,161.53,161.6,161.33,161.49,16145.0,161.53,161.6,161.33,161.49,16145.0
2025-05-06 15:05:00,161.46,161.47,161.16,161.27,17290.0,161.46,161.47,161.16,161.27,17290.0
2025-05-06 15:10:00,161.28,161.4,161.12,161.36,14445.0,161.28,161.4,161.12,161.36,14445.0
2025-05-06 15:15:00,161.36,161.42,161.12,161.17,22161.0,161.36,161.42,161.12,161.17,22161.0
2025-05-06 15:20:00,161.19,161.23,161.02,161.21,18115.0,161.19,161.23,161.02,161.21,18115.0
2025-05-06 15:25:00,161.27,161.46,161.23,161.38,18504.0,161.27,161.46,161.23,161.38,18504.0
2025-05-06 15:30:00,161.38,161.68,161.33,161.63,28987.0,161.38,161.68,161.33,161.63,28987.0
2025-05-06 15:35:00,161.65,161.75,161.57,161.63,29139.0,161.65,161.75,161.57,161.63,29139.0
2025-05-06 15:40:00,161.63,161.82,161.53,161.74,42256.0,161.63,161.82,161.53,161.74,42256.0
2025-05-06 15:45:00,161.74,161.95,161.66,161.88,46173.0,161.74,161.95,161.66,161.88,46173.0
2025-05-06 15:50:00,161.83,162.01,161.43,161.59,64097.0,161.83,162.01,161.43,161.59,64097.0
2025-05-06 15:55:00,161.54,161.54,160.97,161.03,411770.0,161.54,161.54,160.97,161.03,411770.0
2025-05-07 09:30:00,162.33,162.8,161.96,162.24,99157.0,162.33,162.8,161.96,162.24,99157.0
2025-05-07 09:35:00,162.38,162.92,162.21,162.78,49104.0,162.38,162.92,162.21,162.78,49104.0
2025-05-07 09:40:00,162.79,163.02,162.64,162.97,27533.0,162.79,163.02,162.64,162.97,27533.0
2025-05-07 09:45:00,163.05,163.16,162.25,162.27,32857.0,163.05,163.16,162.25,162.27,32857.0
2025-05-07 09:50:00,162.31,162.56,162.14,162.54,23148.0,162.31,162.56,162.14,162.54,23148.0
2025-05-07 09:55:00,162.5,162.93,162.44,162.73,16046.0,162.5,162.93,162.44,162.73,16046.0
2025-05-07 10:00:00,162.74,162.74,162.28,162.47,10716.0,162.74,162.74,162.28,162.47,10716.0
2025-05-07 10:05:00,162.49,162.68,162.38,162.52,11124.0,162.49,162.68,162.38,162.52,11124.0
2025-05-07 10:10:00,162.48,162.63,162.38,162.44,14652.0,162.48,162.63,162.38,162.44,14652.0
2025-05-07 10:15:00,162.44,162.5,162.16,162.25,18488.0,162.44,162.5,162.16,162.25,18488.0
2025-05-07 10:20:00,162.26,162.51,162.13,162.4,13193.0,162.26,162.51,162.13,162.4,13193.0
2025-05-07 10:25:00,162.49,162.65,162.33,162.64,7978.0,162.49,162.65,162.33,162.64,7978.0
2025-05-07 10:30:00,162.63,162.84,162.55,162.83,12061.0,162.63,162.84,162.55,162.83,12061.0
2025-05-07 10:35:00,162.88,162.96,162.78,162.94,9989.0,162.88,162.96,162.78,162.94,9989.0
2025-05-07 10:40:00,162.92,162.97,162.72,162.95,7300.0,162.92,162.97,162.72,162.95,7300.0
2025-05-07 10:45:00,162.93,163.11,162.71,162.77,16334.0,162.93,163.11,162.71,162.77,16334.0
2025-05-07 10:50:00,162.74,162.9,162.61,162.69,12941.0,162.74,162.9,162.61,162.69,12941.0
2025-05-07 10:55:00,162.59,162.83,162.47,162.76,15235.0,162.59,162.83,162.47,162.76,15235.0
2025-05-07 11:00:00,162.77,162.94,162.66,162.94,15647.0,162.77,162.94,162.66,162.94,15647.0
2025-05-07 11:05:00,162.94,163.04,162.68,162.9,14726.0,162.94,163.04,162.68,162.9,14726.0
2025-05-07 11:10:00,162.93,163.05,162.79,162.9,17872.0,162.93,163.05,162.79,162.9,17872.0
2025-05-07 11:15:00,162.88,163.0,162.81,162.9,22382.0,162.88,163.0,162.81,162.9,22382.0
2025-05-07 11:20:00,162.9,163.3,162.83,163.3,12394.0,162.9,163.3,162.83,163.3,12394.0
2025-05-07 11:25:00,163.28,163.33,162.93,163.02,11083.0,163.28,163.33,162.93,163.02,11083.0
2025-05-07 11:30:00,162.99,163.26,162.94,163.23,5853.0,162.99,163.26,162.94,163.23,5853.0
2025-05-07 11:35:00,163.19,163.26,162.97,163.19,9701.0,163.19,163.26,162.97,163.19,9701.0
2025-05-07 11:40:00,163.16,163.63,163.16,163.59,23235.0,163.16,163.63,163.16,163.59,23235.0
2025-05-07 11:45:00,163.61,163.63,163.25,163.25,6367.0,163.61,163.63,163.25,163.25,6367.0
2025-05-07 11:50:00,163.22,163.81,163.22,163.63,15316.0,163.22,163.81,163.22,163.63,15316.0
2025-05-07 11:55:00,163.71,163.97,163.71,163.8,10916.0,163.71,163.97,163.71,163.8,10916.0
2025-05-07 12:00:00,163.81,163.87,163.71,163.87,6534.0,163.81,163.87,163.71,163.87,6534.0
2025-05-07 12:05:00,163.87,163.9,163.57,163.7,9886.0,163.87,163.9,163.57,163.7,9886.0
2025-05-07 12:10:00,163.7,163.87,163.65,163.83,11226.0,163.7,163.87,163.65,163.83,11226.0
2025-05-07 12:15:00,163.84,163.95,163.77,163.85,7376.0,163.84,163.95,163.77,163.85,7376.0
2025-05-07 12:20:00,163.85,163.85,163.54,163.63,5154.0,163.85,163.85,163.54,163.63,5154.0
2025-05-07 12:25:00,163.64,163.71,163.53,163.53,7349.0,163.64,163.71,163.53,163.53,7349.0
2025-05-07 12:30:00,163.5,163.59,163.4,163.59,6637.0,163.5,163.59,163.4,163.59,6637.0
2025-05-07 12:35:00,163.59,163.78,163.53,163.71,6825.0,163.59,163.78,163.53,163.71,6825.0
2025-05-07 12:40:00,163.72,164.03,163.72,163.99,11215.0,163.72,164.03,163.72,163.99,11215.0
2025-05-07 12:45:00,164.06,164.26,163.98,164.24,7067.0,164.06,164.26,163.98,164.24,7067.0
2025-05-07 12:50:00,164.29,164.42,164.17,164.32,13209.0,164.29,164.42,164.17,164.32,13209.0
2025-05-07 12:55:00,164.36,164.44,164.21,164.24,10134.0,164.36,164.44,164.21,164.24,10134.0
2025-05-07 13:00:00,164.29,164.37,164.21,164.24,15469.0,164.29,164.37,164.21,164.24,15469.0
2025-05-07 13:05:00,164.2,164.21,164.05,164.09,4324.0,164.2,164.21,164.05,164.09,4324.0
2025-05-07 13:10:00,164.1,164.18,163.93,164.02,12186.0,164.1,164.18,163.93,164.02,12186.0
2025-05-07 13:15:00,164.0,164.09,163.85,163.87,12227.0,164.0,164.09,163.85,163.87,12227.0
2025-05-07 13:20:00,163.87,163.93,163.67,163.93,12531.0,163.87,163.93,163.67,163.93,12531.0
2025-05-07 13:25:00,163.89,163.91,163.58,163.66,5247.0,163.89,163.91,163.58,163.66,5247.0
2025-05-07 13:30:00,163.62,163.71,163.52,163.55,4629.0,163.62,163.71,163.52,163.55,4629.0
2025-05-07 13:35:00,163.52,163.54,163.35,163.49,9093.0,163.52,163.54,163.35,163.49,9093.0
2025-05-07 13:40:00,163.47,163.57,163.38,163.38,9394.0,163.47,163.57,163.38,163.38,9394.0
2025-05-07 13:45:00,163.44,163.6,163.39,163.59,17024.0,163.44,163.6,163.39,163.59,17024.0
2025-05-07 13:50:00,163.55,163.62,162.98,163.23,47250.0,163.55,163.62,162.98,163.23,47250.0
2025-05-07 13:55:00,163.1,163.17,162.94,162.98,6418.0,163.1,163.17,162.94,162.98,6418.0
2025-05-07 14:00:00,162.98,163.45,162.84,163.21,16434.0,162.98,163.45,162.84,163.21,16434.0
2025-05-07 14:05:00,163.1,163.1,161.9,162.04,41614.0,163.1,163.1,161.9,162.04,41614.0
2025-05-07 14:10:00,162.07,162.58,161.94,162.39,94604.0,162.07,162.58,161.94,162.39,94604.0
2025-05-07 14:15:00,162.38,162.63,162.16,162.54,28980.0,162.38,162.63,162.16,162.54,28980.0
2025-05-07 14:20:00,162.51,162.87,162.51,162.71,9191.0,162.51,162.87,162.51,162.71,9191.0
2025-05-07 14:25:00,162.7,163.2,162.68,163.1,12997.0,162.7,163.2,162.68,163.1,12997.0
2025-05-07 14:30:00,163.12,163.46,162.89,163.37,12389.0,163.12,163.46,162.89,163.37,12389.0
2025-05-07 14:35:00,163.41,163.63,163.15,163.58,26630.0,163.41,163.63,163.15,163.58,26630.0
2025-05-07 14:40:00,163.5,163.68,163.39,163.42,9563.0,163.5,163.68,163.39,163.42,9563.0
2025-05-07 14:45:00,163.41,163.56,162.69,162.83,36045.0,163.41,163.56,162.69,162.83,36045.0
2025-05-07 14:50:00,162.94,163.14,162.72,162.97,55660.0,162.94,163.14,162.72,162.97,55660.0
2025-05-07 14:55:00,163.02,164.14,163.02,164.0,26730.0,163.02,164.14,163.02,164.0,26730.0
2025-05-07 15:00:00,163.92,163.92,163.44,163.56,9150.0,163.92,163.92,163.44,163.56,9150.0
2025-05-07 15:05:00,163.54,163.8,163.36,163.67,12363.0,163.54,163.8,163.36,163.67,12363.0
2025-05-07 15:10:00,163.66,163.74,163.18,163.61,8072.0,163.66,163.74,163.18,163.61,8072.0
2025-05-07 15:15:00,163.63,163.68,163.16,163.51,13398.0,163.63,163.68,163.16,163.51,13398.0
2025-05-07 15:20:00,163.52,163.52,163.1,163.13,20168.0,163.52,163.52,163.1,163.13,20168.0
2025-05-07 15:25:00,163.08,163.08,162.44,162.61,14779.0,163.08,163.08,162.44,162.61,14779.0
2025-05-07 15:30:00,162.53,162.94,162.52,162.67,13933.0,162.53,162.94,162.52,162.67,13933.0
2025-05-07 15:35:00,162.7,163.34,162.63,163.15,21310.0,162.7,163.34,162.63,163.15,21310.0
2025-05-07 15:40:00,163.21,165.52,163.14,164.83,183198.0,163.21,165.52,163.14,164.83,183198.0
2025-05-07 15:45:00,164.9,165.31,164.09,164.34,96612.0,164.9,165.31,164.09,164.34,96612.0
2025-05-07 15:50:00,164.15,164.19,163.34,163.84,81071.0,164.15,164.19,163.34,163.84,81071.0
2025-05-07 15:55:00,163.87,165.24,163.63,164.8,553344.0,163.87,165.24,163.63,164.8,553344.0
2025-05-08 09:30:00,166.85,167.73,165.9,166.0,102100.0,166.85,167.73,165.9,166.0,102100.0
2025-05-08 09:35:00,165.94,166.11,165.77,165.92,15915.0,165.94,166.11,165.77,165.92,15915.0
2025-05-08 09:40:00,165.92,166.36,165.67,166.19,34780.0,165.92,166.36,165.67,166.19,34780.0
2025-05-08 09:45:00,166.17,166.36,165.8,165.87,31319.0,166.17,166.36,165.8,165.87,31319.0
2025-05-08 09:50:00,165.89,166.01,165.46,165.63,23957.0,165.89,166.01,165.46,165.63,23957.0
2025-05-08 09:55:00,165.61,166.03,165.61,165.9,28115.0,165.61,166.03,165.61,165.9,28115.0
2025-05-08 10:00:00,165.9,166.03,165.73,165.89,22274.0,165.9,166.03,165.73,165.89,22274.0
2025-05-08 10:05:00,165.91,165.94,165.15,165.33,23335.0,165.91,165.94,165.15,165.33,23335.0
2025-05-08 10:10:00,165.28,165.4,165.04,165.25,26762.0,165.28,165.4,165.04,165.25,26762.0
2025-05-08 10:15:00,165.25,165.38,164.92,165.11,30773.0,165.25,165.38,164.92,165.11,30773.0
2025-05-08 10:20:00,165.08,165.39,165.02,165.34,31494.0,165.08,165.39,165.02,165.34,31494.0
2025-05-08 10:25:00,165.35,165.79,165.35,165.78,14463.0,165.35,165.79,165.35,165.78,14463.0
2025-05-08 10:30:00,165.73,166.34,165.73,166.17,27339.0,165.73,166.34,165.73,166.17,27339.0
2025-05-08 10:35:00,166.21,166.3,165.6,165.6,47128.0,166.21,166.3,165.6,165.6,47128.0
2025-05-08 10:40:00,165.59,165.67,165.37,165.49,10697.0,165.59,165.67,165.37,165.49,10697.0
2025-05-08 10:45:00,165.49,165.55,165.27,165.47,16095.0,165.49,165.55,165.27,165.47,16095.0
2025-05-08 10:50:00,165.41,165.88,164.91,165.21,18617.0,165.41,165.88,164.91,165.21,18617.0
2025-05-08 10:55:00,165.17,165.21,164.64,165.08,27500.0,165.17,165.21,164.64,165.08,27500.0
2025-05-08 11:00:00,165.06,165.38,164.93,165.11,18808.0,165.06,165.38,164.93,165.11,18808.0
2025-05-08 11:05:00,165.03,165.45,165.03,165.43,23320.0,165.03,165.45,165.03,165.43,23320.0
2025-05-08 11:10:00,165.44,165.61,165.35,165.56,11072.0,165.44,165.61,165.35,165.56,11072.0
2025-05-08 11:15:00,165.56,165.83,165.5,165.77,31217.0,165.56,165.83,165.5,165.77,31217.0
2025-05-08 11:20:00,165.78,166.12,165.72,166.08,21872.0,165.78,166.12,165.72,166.08,21872.0
2025-05-08 11:25:00,166.06,166.73,166.06,166.24,37515.0,166.06,166.73,166.06,166.24,37515.0
2025-05-08 11:30:00,166.29,166.7,166.04,166.59,33776.0,166.29,166.7,166.04,166.59,33776.0
2025-05-08 11:35:00,166.61,166.9,166.6,166.87,19739.0,166.61,166.9,166.6,166.87,19739.0
2025-05-08 11:40:00,166.92,167.92,166.92,167.69,36830.0,166.92,167.92,166.92,167.69,36830.0
2025-05-08 11:45:00,167.72,167.88,167.36,167.51,20230.0,167.72,167.88,167.36,167.51,20230.0
2025-05-08 11:50:00,167.43,167.46,167.04,167.28,21030.0,167.43,167.46,167.04,167.28,21030.0
2025-05-08 11:55:00,167.27,167.28,166.88,166.93,17931.0,167.27,167.28,166.88,166.93,17931.0
2025-05-08 12:00:00,166.88,167.21,166.86,167.11,10475.0,166.88,167.21,166.86,167.11,10475.0
2025-05-08 12:05:00,167.06,167.24,166.95,167.08,15863.0,167.06,167.24,166.95,167.08,15863.0
2025-05-08 12:10:00,167.14,167.27,166.94,167.26,15905.0,167.14,167.27,166.94,167.26,15905.0
2025-05-08 12:15:00,167.24,167.6,167.24,167.48,15522.0,167.24,167.6,167.24,167.48,15522.0
2025-05-08 12:20:00,167.48,167.58,167.27,167.37,11441.0,167.48,167.58,167.27,167.37,11441.0
2025-05-08 12:25:00,167.33,167.39,167.09,167.15,15087.0,167.33,167.39,167.09,167.15,15087.0
2025-05-08 12:30:00,167.2,167.35,167.15,167.2,10180.0,167.2,167.35,167.15,167.2,10180.0
2025-05-08 12:35:00,167.2,167.55,167.2,167.41,8715.0,167.2,167.55,167.2,167.41,8715.0
2025-05-08 12:40:00,167.39,167.86,167.38,167.72,24287.0,167.39,167.86,167.38,167.72,24287.0
2025-05-08 12:45:00,167.75,168.08,167.7,168.05,23374.0,167.75,168.08,167.7,168.05,23374.0
2025-05-08 12:50:00,168.08,168.27,168.0,168.24,30217.0,168.08,168.27,168.0,168.24,30217.0
2025-05-08 12:55:00,168.22,168.43,168.16,168.24,30679.0,168.22,168.43,168.16,168.24,30679.0
2025-05-08 13:00:00,168.22,168.27,168.07,168.07,19918.0,168.22,168.27,168.07,168.07,19918.0
2025-05-08 13:05:00,168.04,168.14,167.9,167.99,16377.0,168.04,168.14,167.9,167.99,16377.0
2025-05-08 13:10:00,168.0,168.05,167.71,167.72,33312.0,168.0,168.05,167.71,167.72,33312.0
2025-05-08 13:15:00,167.71,167.72,167.4,167.43,8935.0,167.71,167.72,167.4,167.43,8935.0
2025-05-08 13:20:00,167.43,167.51,167.2,167.34,11961.0,167.43,167.51,167.2,167.34,11961.0
2025-05-08 13:25:00,167.38,167.38,167.18,167.25,20663.0,167.38,167.38,167.18,167.25,20663.0
2025-05-08 13:30:00,167.28,167.43,166.99,167.04,12454.0,167.28,167.43,166.99,167.04,12454.0
2025-05-08 13:35:00,166.99,167.05,166.83,166.92,6654.0,166.99,167.05,166.83,166.92,6654.0
2025-05-08 13:40:00,166.85,166.99,166.73,166.91,15738.0,166.85,166.99,166.73,166.91,15738.0
2025-05-08 13:45:00,166.95,166.95,166.64,166.86,8426.0,166.95,166.95,166.64,166.86,8426.0
2025-05-08 13:50:00,166.81,166.99,166.72,166.9,8959.0,166.81,166.99,166.72,166.9,8959.0
2025-05-08 13:55:00,166.86,166.86,166.32,166.36,9810.0,166.86,166.86,166.32,166.36,9810.0
2025-05-08 14:00:00,166.31,166.48,166.11,166.19,10873.0,166.31,166.48,166.11,166.19,10873.0
2025-05-08 14:05:00,166.19,166.56,166.17,166.36,11384.0,166.19,166.56,166.17,166.36,11384.0
2025-05-08 14:10:00,166.39,166.57,166.32,166.38,24876.0,166.39,166.57,166.32,166.38,24876.0
2025-05-08 14:15:00,166.33,166.56,166.33,166.5,24495.0,166.33,166.56,166.33,166.5,24495.0
2025-05-08 14:20:00,166.58,166.69,166.44,166.44,10794.0,166.58,166.69,166.44,166.44,10794.0
2025-05-08 14:25:00,166.43,166.59,166.33,166.39,11291.0,166.43,166.59,166.33,166.39,11291.0
2025-05-08 14:30:00,166.43,166.76,166.35,166.71,22871.0,166.43,166.76,166.35,166.71,22871.0
2025-05-08 14:35:00,166.7,166.89,166.66,166.74,19499.0,166.7,166.89,166.66,166.74,19499.0
2025-05-08 14:40:00,166.76,166.89,166.7,166.84,10935.0,166.76,166.89,166.7,166.84,10935.0
2025-05-08 14:45:00,166.84,166.85,166.57,166.57,15315.0,166.84,166.85,166.57,166.57,15315.0
2025-05-08 14:50:00,166.57,166.63,166.44,166.56,11911.0,166.57,166.63,166.44,166.56,11911.0
2025-05-08 14:55:00,166.54,166.6,166.4,166.4,14256.0,166.54,166.6,166.4,166.4,14256.0
2025-05-08 15:00:00,166.4,166.7,166.28,166.67,17051.0,166.4,166.7,166.28,166.67,17051.0
2025-05-08 15:05:00,166.67,166.69,166.45,166.5,14999.0,166.67,166.69,166.45,166.5,14999.0
2025-05-08 15:10:00,166.5,166.67,166.48,166.53,18011.0,166.5,166.67,166.48,166.53,18011.0
2025-05-08 15:15:00,166.53,166.64,166.22,166.4,15867.0,166.53,166.64,166.22,166.4,15867.0
2025-05-08 15:20:00,166.38,166.85,166.38,166.65,57994.0,166.38,166.85,166.38,166.65,57994.0
2025-05-08 15:25:00,166.68,166.9,166.59,166.83,21573.0,166.68,166.9,166.59,166.83,21573.0
2025-05-08 15:30:00,166.87,167.05,166.83,166.86,51235.0,166.87,167.05,166.83,166.86,51235.0
2025-05-08 15:35:00,166.84,166.93,166.63,166.64,22228.0,166.84,166.93,166.63,166.64,22228.0
2025-05-08 15:40:00,166.66,166.66,166.48,166.54,16714.0,166.66,166.66,166.48,166.54,16714.0
2025-05-08 15:45:00,166.54,166.55,166.22,166.42,53751.0,166.54,166.55,166.22,166.42,53751.0
2025-05-08 15:50:00,166.44,166.62,165.81,165.99,72365.0,166.44,166.62,165.81,165.99,72365.0
2025-05-08 15:55:00,166.03,166.12,165.52,165.62,277138.0,166.03,166.12,165.52,165.62,277138.0
2025-05-09 09:30:00,170.26,171.7,169.61,171.19,300468.0,170.26,171.7,169.61,171.19,300468.0
2025-05-09 09:35:00,171.31,172.12,171.22,171.44,151394.0,171.31,172.12,171.22,171.44,151394.0
2025-05-09 09:40:00,171.44,171.58,170.21,170.39,75758.0,171.44,171.58,170.21,170.39,75758.0
2025-05-09 09:45:00,170.35,170.86,170.04,170.75,66358.0,170.35,170.86,170.04,170.75,66358.0
2025-05-09 09:50:00,170.8,171.04,170.39,170.82,52127.0,170.8,171.04,170.39,170.82,52127.0
2025-05-09 09:55:00,170.88,171.15,170.7,170.87,63062.0,170.88,171.15,170.7,170.87,63062.0
2025-05-09 10:00:00,170.79,171.59,170.75,171.32,62620.0,170.79,171.59,170.75,171.32,62620.0
2025-05-09 10:05:00,171.33,172.15,171.05,172.0,75835.0,171.33,172.15,171.05,172.0,75835.0
2025-05-09 10:10:00,172.01,172.06,171.58,171.66,70169.0,172.01,172.06,171.58,171.66,70169.0
2025-05-09 10:15:00,171.72,172.06,171.58,171.69,93188.0,171.72,172.06,171.58,171.69,93188.0
2025-05-09 10:20:00,171.62,171.68,171.07,171.45,84202.0,171.62,171.68,171.07,171.45,84202.0
2025-05-09 10:25:00,171.39,171.74,171.32,171.64,134374.0,171.39,171.74,171.32,171.64,134374.0
2025-05-09 10:30:00,171.64,172.13,171.57,172.0,107554.0,171.64,172.13,171.57,172.0,107554.0
2025-05-09 10:35:00,171.97,172.02,171.16,171.52,91439.0,171.97,172.02,171.16,171.52,91439.0
2025-05-09 10:40:00,171.44,172.24,171.34,172.1,64654.0,171.44,172.24,171.34,172.1,64654.0
2025-05-09 10:45:00,172.12,172.25,171.74,171.99,69549.0,172.12,172.25,171.74,171.99,69549.0
2025-05-09 10:50:00,171.93,172.0,171.07,171.13,54093.0,171.93,172.0,171.07,171.13,54093.0
2025-05-09 10:55:00,171.13,171.2,170.8,171.02,72757.0,171.13,171.2,170.8,171.02,72757.0
2025-05-09 11:00:00,170.96,171.47,170.88,171.44,41930.0,170.96,171.47,170.88,171.44,41930.0
2025-05-09 11:05:00,171.41,171.84,171.34,171.62,40227.0,171.41,171.84,171.34,171.62,40227.0
2025-05-09 11:10:00,171.61,171.66,171.29,171.31,32845.0,171.61,171.66,171.29,171.31,32845.0
2025-05-09 11:15:00,171.31,171.63,171.17,171.27,34284.0,171.31,171.63,171.17,171.27,34284.0
2025-05-09 11:20:00,171.27,171.42,170.95,171.21,59059.0,171.27,171.42,170.95,171.21,59059.0
2025-05-09 11:25:00,171.25,171.46,171.03,171.36,84818.0,171.25,171.46,171.03,171.36,84818.0
2025-05-09 11:30:00,171.36,171.36,170.32,170.52,56104.0,171.36,171.36,170.32,170.52,56104.0
2025-05-09 11:35:00,170.52,170.73,170.33,170.4,27797.0,170.52,170.73,170.33,170.4,27797.0
2025-05-09 11:40:00,170.37,170.68,170.29,170.41,16163.0,170.37,170.68,170.29,170.41,16163.0
2025-05-09 11:45:00,170.41,170.49,170.23,170.33,15313.0,170.41,170.49,170.23,170.33,15313.0
2025-05-09 11:50:00,170.27,170.57,170.2,170.36,23478.0,170.27,170.57,170.2,170.36,23478.0
2025-05-09 11:55:00,170.28,170.58,170.28,170.45,19529.0,170.28,170.58,170.28,170.45,19529.0
2025-05-09 12:00:00,170.45,170.67,170.15,170.16,17736.0,170.45,170.67,170.15,170.16,17736.0
2025-05-09 12:05:00,170.1,170.47,170.1,170.25,17739.0,170.1,170.47,170.1,170.25,17739.0
2025-05-09 12:10:00,170.25,170.41,170.05,170.3,13597.0,170.25,170.41,170.05,170.3,13597.0
2025-05-09 12:15:00,170.38,170.5,170.19,170.28,27669.0,170.38,170.5,170.19,170.28,27669.0
2025-05-09 12:20:00,170.27,170.59,170.25,170.5,13743.0,170.27,170.59,170.25,170.5,13743.0
2025-05-09 12:25:00,170.47,170.6,170.31,170.49,60415.0,170.47,170.6,170.31,170.49,60415.0
2025-05-09 12:30:00,170.46,170.62,170.27,170.44,67942.0,170.46,170.62,170.27,170.44,67942.0
2025-05-09 12:35:00,170.43,170.86,170.43,170.72,17640.0,170.43,170.86,170.43,170.72,17640.0
2025-05-09 12:40:00,170.66,170.76,170.55,170.68,17102.0,170.66,170.76,170.55,170.68,17102.0
2025-05-09 12:45:00,170.66,170.69,170.21,170.31,20864.0,170.66,170.69,170.21,170.31,20864.0
2025-05-09 12:50:00,170.31,170.61,170.28,170.61,35839.0,170.31,170.61,170.28,170.61,35839.0
2025-05-09 12:55:00,170.63,170.67,170.42,170.53,18135.0,170.63,170.67,170.42,170.53,18135.0
2025-05-09 13:00:00,170.51,170.78,170.46,170.7,22502.0,170.51,170.78,170.46,170.7,22502.0
2025-05-09 13:05:00,170.7,170.82,170.52,170.8,20767.0,170.7,170.82,170.52,170.8,20767.0
2025-05-09 13:10:00,170.8,171.07,170.72,170.75,25603.0,170.8,171.07,170.72,170.75,25603.0
2025-05-09 13:15:00,170.75,171.13,170.74,171.07,19668.0,170.75,171.13,170.74,171.07,19668.0
2025-05-09 13:20:00,171.06,171.16,170.51,170.99,38382.0,171.06,171.16,170.51,170.99,38382.0
2025-05-09 13:25:00,171.03,171.21,170.96,171.05,16899.0,171.03,171.21,170.96,171.05,16899.0
2025-05-09 13:30:00,171.03,171.22,170.98,171.15,31162.0,171.03,171.22,170.98,171.15,31162.0
2025-05-09 13:35:00,171.1,171.38,171.1,171.32,29071.0,171.1,171.38,171.1,171.32,29071.0
2025-05-09 13:40:00,171.31,171.51,171.16,171.38,49468.0,171.31,171.51,171.16,171.38,49468.0
2025-05-09 13:45:00,171.36,171.5,171.34,171.35,33373.0,171.36,171.5,171.34,171.35,33373.0
2025-05-09 13:50:00,171.39,171.39,171.01,171.13,35165.0,171.39,171.39,171.01,171.13,35165.0
2025-05-09 13:55:00,171.17,171.35,170.95,171.3,38074.0,171.17,171.35,170.95,171.3,38074.0
2025-05-09 14:00:00,171.32,171.58,171.22,171.45,40719.0,171.32,171.58,171.22,171.45,40719.0
2025-05-09 14:05:00,171.48,171.57,171.32,171.34,35002.0,171.48,171.57,171.32,171.34,35002.0
2025-05-09 14:10:00,171.34,171.51,171.25,171.49,24493.0,171.34,171.51,171.25,171.49,24493.0
2025-05-09 14:15:00,171.5,171.6,171.23,171.28,28885.0,171.5,171.6,171.23,171.28,28885.0
2025-05-09 14:20:00,171.27,171.56,171.21,171.53,40497.0,171.27,171.56,171.21,171.53,40497.0
2025-05-09 14:25:00,171.53,171.54,171.11,171.18,38696.0,171.53,171.54,171.11,171.18,38696.0
2025-05-09 14:30:00,171.2,171.78,171.17,171.71,30248.0,171.2,171.78,171.17,171.71,30248.0
2025-05-09 14:35:00,171.71,171.87,171.61,171.76,26371.0,171.71,171.87,171.61,171.76,26371.0
2025-05-09 14:40:00,171.77,171.96,171.77,171.81,20888.0,171.77,171.96,171.77,171.81,20888.0
2025-05-09 14:45:00,171.81,171.82,171.67,171.79,21741.0,171.81,171.82,171.67,171.79,21741.0
2025-05-09 14:50:00,171.8,171.86,171.61,171.81,23482.0,171.8,171.86,171.61,171.81,23482.0
2025-05-09 14:55:00,171.82,171.99,171.77,171.93,33890.0,171.82,171.99,171.77,171.93,33890.0
2025-05-09 15:00:00,171.93,172.2,171.84,172.19,32369.0,171.93,172.2,171.84,172.19,32369.0
2025-05-09 15:05:00,172.21,172.48,172.11,172.35,55387.0,172.21,172.48,172.11,172.35,55387.0
2025-05-09 15:10:00,172.36,172.5,172.28,172.39,72121.0,172.36,172.5,172.28,172.39,72121.0
2025-05-09 15:15:00,172.43,172.45,172.24,172.33,56293.0,172.43,172.45,172.24,172.33,56293.0
2025-05-09 15:20:00,172.34,172.43,171.84,172.25,212035.0,172.34,172.43,171.84,172.25,212035.0
2025-05-09 15:25:00,172.22,172.4,172.2,172.34,54506.0,172.22,172.4,172.2,172.34,54506.0
2025-05-09 15:30:00,172.35,172.52,172.1,172.39,110243.0,172.35,172.52,172.1,172.39,110243.0
2025-05-09 15:35:00,172.39,172.49,172.33,172.4,68523.0,172.39,172.49,172.33,172.4,68523.0
2025-05-09 15:40:00,172.41,172.5,172.26,172.33,65453.0,172.41,172.5,172.26,172.33,65453.0
2025-05-09 15:45:00,172.35,172.37,172.14,172.23,91307.0,172.35,172.37,172.14,172.23,91307.0
2025-05-09 15:50:00,172.25,172.6,172.13,172.28,173522.0,172.25,172.6,172.13,172.28,173522.0
2025-05-09 15:55:00,172.22,172.44,172.15,172.28,403736.0,172.22,172.44,172.15,172.28,403736.0
2025-05-12 09:30:00,185.65,188.81,185.16,186.67,489361.0,185.65,188.81,185.16,186.67,489361.0
2025-05-12 09:35:00,186.67,186.87,185.11,185.77,349933.0,186.67,186.87,185.11,185.77,349933.0
2025-05-12 09:40:00,185.84,186.69,185.78,186.57,282733.0,185.84,186.69,185.78,186.57,282733.0
2025-05-12 09:45:00,186.6,187.39,186.2,187.27,200231.0,186.6,187.39,186.2,187.27,200231.0
2025-05-12 09:50:00,187.3,188.09,187.0,187.93,141756.0,187.3,188.09,187.0,187.93,141756.0
2025-05-12 09:55:00,187.93,188.03,187.05,187.66,150068.0,187.93,188.03,187.05,187.66,150068.0
2025-05-12 10:00:00,187.71,188.09,187.15,187.94,127825.0,187.71,188.09,187.15,187.94,127825.0
2025-05-12 10:05:00,188.0,188.84,187.96,188.62,144007.0,188.0,188.84,187.96,188.62,144007.0
2025-05-12 10:10:00,188.67,188.86,188.25,188.7,209537.0,188.67,188.86,188.25,188.7,209537.0
2025-05-12 10:15:00,188.66,188.78,188.22,188.28,269993.0,188.66,188.78,188.22,188.28,269993.0
2025-05-12 10:20:00,188.25,188.36,187.71,188.0,164090.0,188.25,188.36,187.71,188.0,164090.0
2025-05-12 10:25:00,187.96,188.0,186.56,186.66,223128.0,187.96,188.0,186.56,186.66,223128.0
2025-05-12 10:30:00,186.69,187.38,186.36,186.98,238715.0,186.69,187.38,186.36,186.98,238715.0
2025-05-12 10:35:00,186.92,187.12,186.57,187.06,132204.0,186.92,187.12,186.57,187.06,132204.0
2025-05-12 10:40:00,187.03,187.24,186.85,187.21,148617.0,187.03,187.24,186.85,187.21,148617.0
2025-05-12 10:45:00,187.23,187.47,187.05,187.25,106452.0,187.23,187.47,187.05,187.25,106452.0
2025-05-12 10:50:00,187.29,187.31,186.44,186.72,105874.0,187.29,187.31,186.44,186.72,105874.0
2025-05-12 10:55:00,186.73,186.84,186.36,186.77,166118.0,186.73,186.84,186.36,186.77,166118.0
2025-05-12 11:00:00,186.8,186.88,186.22,186.52,79339.0,186.8,186.88,186.22,186.52,79339.0
2025-05-12 11:05:00,186.58,187.22,186.3,187.16,160485.0,186.58,187.22,186.3,187.16,160485.0
2025-05-12 11:10:00,187.16,187.25,186.51,186.56,96950.0,187.16,187.25,186.51,186.56,96950.0
2025-05-12 11:15:00,186.56,186.95,186.49,186.94,93133.0,186.56,186.95,186.49,186.94,93133.0
2025-05-12 11:20:00,186.94,187.4,186.48,186.86,140312.0,186.94,187.4,186.48,186.86,140312.0
2025-05-12 11:25:00,186.79,187.34,186.58,187.19,70038.0,186.79,187.34,186.58,187.19,70038.0
2025-05-12 11:30:00,187.19,187.38,186.97,187.24,76920.0,187.19,187.38,186.97,187.24,76920.0
2025-05-12 11:35:00,187.25,187.99,187.24,187.82,61695.0,187.25,187.99,187.24,187.82,61695.0
2025-05-12 11:40:00,187.77,188.5,187.57,188.5,62174.0,187.77,188.5,187.57,188.5,62174.0
2025-05-12 11:45:00,188.45,188.71,188.3,188.71,79971.0,188.45,188.71,188.3,188.71,79971.0
2025-05-12 11:50:00,188.71,188.71,188.09,188.62,96324.0,188.71,188.71,188.09,188.62,96324.0
2025-05-12 11:55:00,188.64,188.88,188.49,188.87,114080.0,188.64,188.88,188.49,188.87,114080.0
2025-05-12 12:00:00,188.82,189.05,188.71,189.04,66249.0,188.82,189.05,188.71,189.04,66249.0
2025-05-12 12:05:00,189.07,189.29,188.92,189.12,91553.0,189.07,189.29,188.92,189.12,91553.0
2025-05-12 12:10:00,189.1,189.36,189.0,189.14,110130.0,189.1,189.36,189.0,189.14,110130.0
2025-05-12 12:15:00,189.14,189.22,188.7,188.9,87910.0,189.14,189.22,188.7,188.9,87910.0
2025-05-12 12:20:00,188.87,188.87,188.48,188.76,71345.0,188.87,188.87,188.48,188.76,71345.0
2025-05-12 12:25:00,188.82,189.01,188.48,188.51,58726.0,188.82,189.01,188.48,188.51,58726.0
2025-05-12 12:30:00,188.51,188.76,188.38,188.64,37383.0,188.51,188.76,188.38,188.64,37383.0
2025-05-12 12:35:00,188.72,188.86,188.45,188.57,62777.0,188.72,188.86,188.45,188.57,62777.0
2025-05-12 12:40:00,188.56,188.96,188.5,188.66,65698.0,188.56,188.96,188.5,188.66,65698.0
2025-05-12 12:45:00,188.72,188.72,188.31,188.46,141324.0,188.72,188.72,188.31,188.46,141324.0
2025-05-12 12:50:00,188.47,188.6,188.12,188.34,149759.0,188.47,188.6,188.12,188.34,149759.0
2025-05-12 12:55:00,188.31,188.54,188.18,188.35,48811.0,188.31,188.54,188.18,188.35,48811.0
2025-05-12 13:00:00,188.39,188.43,188.07,188.08,34076.0,188.39,188.43,188.07,188.08,34076.0
2025-05-12 13:05:00,188.05,188.55,188.03,188.29,57927.0,188.05,188.55,188.03,188.29,57927.0
2025-05-12 13:10:00,188.3,188.3,187.71,187.9,39185.0,188.3,188.3,187.71,187.9,39185.0
2025-05-12 13:15:00,187.88,188.36,187.83,188.21,69315.0,187.88,188.36,187.83,188.21,69315.0
2025-05-12 13:20:00,188.2,188.2,187.67,187.84,53414.0,188.2,188.2,187.67,187.84,53414.0
2025-05-12 13:25:00,187.84,188.15,187.76,188.11,23652.0,187.84,188.15,187.76,188.11,23652.0
2025-05-12 13:30:00,188.11,188.28,187.8,187.8,27917.0,188.11,188.28,187.8,187.8,27917.0
2025-05-12 13:35:00,187.83,187.87,187.43,187.52,82923.0,187.83,187.87,187.43,187.52,82923.0
2025-05-12 13:40:00,187.53,187.61,187.12,187.25,41388.0,187.53,187.61,187.12,187.25,41388.0
2025-05-12 13:45:00,187.23,187.61,187.13,187.61,40734.0,187.23,187.61,187.13,187.61,40734.0
2025-05-12 13:50:00,187.57,187.7,187.41,187.69,57496.0,187.57,187.7,187.41,187.69,57496.0
2025-05-12 13:55:00,187.72,187.84,187.54,187.54,60513.0,187.72,187.84,187.54,187.54,60513.0
2025-05-12 14:00:00,187.55,187.83,187.54,187.76,77212.0,187.55,187.83,187.54,187.76,77212.0
2025-05-12 14:05:00,187.78,187.94,187.43,187.5,64418.0,187.78,187.94,187.43,187.5,64418.0
2025-05-12 14:10:00,187.5,187.56,186.99,187.18,54088.0,187.5,187.56,186.99,187.18,54088.0
2025-05-12 14:15:00,187.22,187.22,186.82,187.12,51174.0,187.22,187.22,186.82,187.12,51174.0
2025-05-12 14:20:00,187.15,187.49,186.89,187.46,69384.0,187.15,187.49,186.89,187.46,69384.0
2025-05-12 14:25:00,187.49,187.69,187.38,187.49,155473.0,187.49,187.69,187.38,187.49,155473.0
2025-05-12 14:30:00,187.53,187.83,187.34,187.35,80255.0,187.53,187.83,187.34,187.35,80255.0
2025-05-12 14:35:00,187.39,187.45,187.07,187.37,58710.0,187.39,187.45,187.07,187.37,58710.0
2025-05-12 14:40:00,187.33,187.33,186.8,187.02,54195.0,187.33,187.33,186.8,187.02,54195.0
2025-05-12 14:45:00,187.06,187.24,186.89,186.96,26237.0,187.06,187.24,186.89,186.96,26237.0
2025-05-12 14:50:00,186.98,187.01,186.73,186.94,33243.0,186.98,187.01,186.73,186.94,33243.0
2025-05-12 14:55:00,186.95,186.99,186.65,186.68,38983.0,186.95,186.99,186.65,186.68,38983.0
2025-05-12 15:00:00,186.68,187.09,186.59,187.07,78711.0,186.68,187.09,186.59,187.07,78711.0
2025-05-12 15:05:00,187.08,187.63,187.05,187.56,95133.0,187.08,187.63,187.05,187.56,95133.0
2025-05-12 15:10:00,187.53,187.57,187.2,187.32,78785.0,187.53,187.57,187.2,187.32,78785.0
2025-05-12 15:15:00,187.26,187.33,186.92,186.96,94610.0,187.26,187.33,186.92,186.96,94610.0
2025-05-12 15:20:00,186.99,187.02,186.73,186.75,53693.0,186.99,187.02,186.73,186.75,53693.0
2025-05-12 15:25:00,186.76,186.76,186.38,186.49,50875.0,186.76,186.76,186.38,186.49,50875.0
2025-05-12 15:30:00,186.47,186.55,186.28,186.39,67724.0,186.47,186.55,186.28,186.39,67724.0
2025-05-12 15:35:00,186.41,186.71,186.26,186.48,111097.0,186.41,186.71,186.26,186.48,111097.0
2025-05-12 15:40:00,186.51,186.51,186.18,186.3,98313.0,186.51,186.51,186.18,186.3,98313.0
2025-05-12 15:45:00,186.3,186.32,186.03,186.18,88360.0,186.3,186.32,186.03,186.18,88360.0
2025-05-12 15:50:00,186.23,187.32,186.22,186.91,223233.0,186.23,187.32,186.22,186.91,223233.0
2025-05-12 15:55:00,186.91,187.4,186.84,187.27,788507.0,186.91,187.4,186.84,187.27,788507.0
2025-05-13 09:30:00,186.63,188.02,186.34,187.6,134967.0,186.63,188.02,186.34,187.6,134967.0
2025-05-13 09:35:00,187.62,187.71,186.8,187.5,49948.0,187.62,187.71,186.8,187.5,49948.0
2025-05-13 09:40:00,187.58,188.19,187.47,187.81,73399.0,187.58,188.19,187.47,187.81,73399.0
2025-05-13 09:45:00,187.83,187.83,186.8,187.15,62587.0,187.83,187.83,186.8,187.15,62587.0
2025-05-13 09:50:00,187.27,187.89,187.27,187.76,45405.0,187.27,187.89,187.27,187.76,45405.0
2025-05-13 09:55:00,187.76,188.66,187.69,188.19,80059.0,187.76,188.66,187.69,188.19,80059.0
2025-05-13 10:00:00,188.25,188.68,188.11,188.43,64597.0,188.25,188.68,188.11,188.43,64597.0
2025-05-13 10:05:00,188.42,188.58,188.24,188.37,55167.0,188.42,188.58,188.24,188.37,55167.0
2025-05-13 10:10:00,188.32,188.49,187.82,188.14,53558.0,188.32,188.49,187.82,188.14,53558.0
2025-05-13 10:15:00,188.11,188.19,187.63,187.74,64102.0,188.11,188.19,187.63,187.74,64102.0
2025-05-13 10:20:00,187.71,187.88,187.36,187.48,66488.0,187.71,187.88,187.36,187.48,66488.0
2025-05-13 10:25:00,187.46,187.83,187.3,187.56,32849.0,187.46,187.83,187.3,187.56,32849.0
2025-05-13 10:30:00,187.56,187.63,187.23,187.42,53730.0,187.56,187.63,187.23,187.42,53730.0
2025-05-13 10:35:00,187.39,187.51,187.22,187.42,49827.0,187.39,187.51,187.22,187.42,49827.0
2025-05-13 10:40:00,187.42,187.53,186.99,187.27,38740.0,187.42,187.53,186.99,187.27,38740.0
2025-05-13 10:45:00,187.3,187.61,187.16,187.42,24074.0,187.3,187.61,187.16,187.42,24074.0
2025-05-13 10:50:00,187.46,187.97,187.45,187.93,30448.0,187.46,187.97,187.45,187.93,30448.0
2025-05-13 10:55:00,187.93,188.56,187.91,188.46,136129.0,187.93,188.56,187.91,188.46,136129.0
2025-05-13 11:00:00,188.42,188.91,188.24,188.71,65663.0,188.42,188.91,188.24,188.71,65663.0
2025-05-13 11:05:00,188.76,188.87,188.23,188.38,64534.0,188.76,188.87,188.23,188.38,64534.0
2025-05-13 11:10:00,188.41,188.73,188.32,188.52,104336.0,188.41,188.73,188.32,188.52,104336.0
2025-05-13 11:15:00,188.53,188.9,188.48,188.75,68677.0,188.53,188.9,188.48,188.75,68677.0
2025-05-13 11:20:00,188.77,189.18,188.74,188.98,30404.0,188.77,189.18,188.74,188.98,30404.0
2025-05-13 11:25:00,188.95,189.44,188.94,189.16,40104.0,188.95,189.44,188.94,189.16,40104.0
2025-05-13 11:30:00,189.12,189.44,189.08,189.42,39132.0,189.12,189.44,189.08,189.42,39132.0
2025-05-13 11:35:00,189.41,189.42,188.98,189.3,35156.0,189.41,189.42,188.98,189.3,35156.0
2025-05-13 11:40:00,189.3,189.31,188.98,189.26,42881.0,189.3,189.31,188.98,189.26,42881.0
2025-05-13 11:45:00,189.26,189.34,189.1,189.17,84890.0,189.26,189.34,189.1,189.17,84890.0
2025-05-13 11:50:00,189.15,189.51,189.11,189.38,52020.0,189.15,189.51,189.11,189.38,52020.0
2025-05-13 11:55:00,189.39,189.4,189.02,189.06,35091.0,189.39,189.4,189.02,189.06,35091.0
2025-05-13 12:00:00,189.08,189.12,188.48,188.49,48535.0,189.08,189.12,188.48,188.49,48535.0
2025-05-13 12:05:00,188.5,188.77,188.31,188.63,36168.0,188.5,188.77,188.31,188.63,36168.0
2025-05-13 12:10:00,188.57,188.94,188.53,188.94,34302.0,188.57,188.94,188.53,188.94,34302.0
2025-05-13 12:15:00,188.91,188.94,188.61,188.69,22464.0,188.91,188.94,188.61,188.69,22464.0
2025-05-13 12:20:00,188.63,189.01,188.6,188.96,45354.0,188.63,189.01,188.6,188.96,45354.0
2025-05-13 12:25:00,188.98,189.38,188.96,189.2,124102.0,188.98,189.38,188.96,189.2,124102.0
2025-05-13 12:30:00,189.19,189.27,188.91,189.07,60023.0,189.19,189.27,188.91,189.07,60023.0
2025-05-13 12:35:00,189.05,189.42,189.03,189.39,45203.0,189.05,189.42,189.03,189.39,45203.0
2025-05-13 12:40:00,189.39,189.39,189.17,189.28,64925.0,189.39,189.39,189.17,189.28,64925.0
2025-05-13 12:45:00,189.28,189.5,189.25,189.43,51800.0,189.28,189.5,189.25,189.43,51800.0
2025-05-13 12:50:00,189.43,189.46,189.13,189.25,77102.0,189.43,189.46,189.13,189.25,77102.0
2025-05-13 12:55:00,189.22,189.29,188.86,188.94,27128.0,189.22,189.29,188.86,188.94,27128.0
2025-05-13 13:00:00,188.94,189.05,188.65,188.7,19126.0,188.94,189.05,188.65,188.7,19126.0
2025-05-13 13:05:00,188.72,188.83,188.33,188.44,29927.0,188.72,188.83,188.33,188.44,29927.0
2025-05-13 13:10:00,188.48,188.76,188.3,188.7,31113.0,188.48,188.76,188.3,188.7,31113.0
2025-05-13 13:15:00,188.69,189.01,188.68,188.88,55345.0,188.69,189.01,188.68,188.88,55345.0
2025-05-13 13:20:00,188.86,188.88,188.54,188.58,14592.0,188.86,188.88,188.54,188.58,14592.0
2025-05-13 13:25:00,188.58,188.61,188.41,188.61,13075.0,188.58,188.61,188.41,188.61,13075.0
2025-05-13 13:30:00,188.59,188.99,188.56,188.68,73329.0,188.59,188.99,188.56,188.68,73329.0
2025-05-13 13:35:00,188.68,188.89,188.6,188.71,43632.0,188.68,188.89,188.6,188.71,43632.0
2025-05-13 13:40:00,188.72,188.88,188.65,188.71,32825.0,188.72,188.88,188.65,188.71,32825.0
2025-05-13 13:45:00,188.69,188.92,188.67,188.89,27556.0,188.69,188.92,188.67,188.89,27556.0
2025-05-13 13:50:00,188.85,188.97,188.62,188.64,50529.0,188.85,188.97,188.62,188.64,50529.0
2025-05-13 13:55:00,188.63,188.76,188.51,188.62,56916.0,188.63,188.76,188.51,188.62,56916.0
2025-05-13 14:00:00,188.64,188.87,188.45,188.86,31854.0,188.64,188.87,188.45,188.86,31854.0
2025-05-13 14:05:00,188.86,188.91,188.6,188.64,19122.0,188.86,188.91,188.6,188.64,19122.0
2025-05-13 14:10:00,188.67,188.73,188.36,188.72,64452.0,188.67,188.73,188.36,188.72,64452.0
2025-05-13 14:15:00,188.69,188.81,188.61,188.69,28803.0,188.69,188.81,188.61,188.69,28803.0
2025-05-13 14:20:00,188.69,188.83,188.64,188.76,42238.0,188.69,188.83,188.64,188.76,42238.0
2025-05-13 14:25:00,188.74,188.84,188.55,188.55,28514.0,188.74,188.84,188.55,188.55,28514.0
2025-05-13 14:30:00,188.57,188.68,188.31,188.37,29084.0,188.57,188.68,188.31,188.37,29084.0
2025-05-13 14:35:00,188.33,188.54,188.3,188.51,29529.0,188.33,188.54,188.3,188.51,29529.0
2025-05-13 14:40:00,188.51,188.59,188.44,188.53,37229.0,188.51,188.59,188.44,188.53,37229.0
2025-05-13 14:45:00,188.57,188.58,188.37,188.47,62851.0,188.57,188.58,188.37,188.47,62851.0
2025-05-13 14:50:00,188.45,188.57,188.35,188.52,49728.0,188.45,188.57,188.35,188.52,49728.0
2025-05-13 14:55:00,188.53,188.92,188.47,188.7,34062.0,188.53,188.92,188.47,188.7,34062.0
2025-05-13 15:00:00,188.69,188.77,188.53,188.58,24494.0,188.69,188.77,188.53,188.58,24494.0
2025-05-13 15:05:00,188.59,188.75,188.52,188.55,40239.0,188.59,188.75,188.52,188.55,40239.0
2025-05-13 15:10:00,188.54,188.74,188.53,188.66,38237.0,188.54,188.74,188.53,188.66,38237.0
2025-05-13 15:15:00,188.62,188.76,188.62,188.73,49132.0,188.62,188.76,188.62,188.73,49132.0
2025-05-13 15:20:00,188.73,188.73,188.55,188.56,40037.0,188.73,188.73,188.55,188.56,40037.0
2025-05-13 15:25:00,188.56,188.62,188.42,188.5,42373.0,188.56,188.62,188.42,188.5,42373.0
2025-05-13 15:30:00,188.5,188.56,188.09,188.16,59930.0,188.5,188.56,188.09,188.16,59930.0
2025-05-13 15:35:00,188.13,188.37,188.06,188.27,57290.0,188.13,188.37,188.06,188.27,57290.0
2025-05-13 15:40:00,188.26,188.41,188.13,188.24,69707.0,188.26,188.41,188.13,188.24,69707.0
2025-05-13 15:45:00,188.2,188.3,188.04,188.04,77242.0,188.2,188.3,188.04,188.04,77242.0
2025-05-13 15:50:00,188.11,188.58,187.96,188.16,152202.0,188.11,188.58,187.96,188.16,152202.0
2025-05-13 15:55:00,188.09,188.45,187.97,188.07,626700.0,188.09,188.45,187.97,188.07,626700.0
2025-05-14 09:30:00,187.68,187.73,186.35,186.84,242469.0,187.68,187.73,186.35,186.84,242469.0
2025-05-14 09:35:00,186.84,187.26,186.45,186.75,99554.0,186.84,187.26,186.45,186.75,99554.0
2025-05-14 09:40:00,186.68,186.84,186.3,186.4,78074.0,186.68,186.84,186.3,186.4,78074.0
2025-05-14 09:45:00,186.45,186.5,185.72,185.98,98989.0,186.45,186.5,185.72,185.98,98989.0
2025-05-14 09:50:00,185.94,186.22,185.7,186.1,54800.0,185.94,186.22,185.7,186.1,54800.0
2025-05-14 09:55:00,186.11,186.27,185.7,186.22,37795.0,186.11,186.27,185.7,186.22,37795.0
2025-05-14 10:00:00,186.21,186.5,186.02,186.12,47200.0,186.21,186.5,186.02,186.12,47200.0
2025-05-14 10:05:00,186.16,186.6,185.92,185.96,66067.0,186.16,186.6,185.92,185.96,66067.0
2025-05-14 10:10:00,185.95,186.05,185.6,185.67,37774.0,185.95,186.05,185.6,185.67,37774.0
2025-05-14 10:15:00,185.5,185.83,185.43,185.62,39070.0,185.5,185.83,185.43,185.62,39070.0
2025-05-14 10:20:00,185.65,185.65,185.3,185.36,83911.0,185.65,185.65,185.3,185.36,83911.0
2025-05-14 10:25:00,185.37,185.69,185.31,185.37,41539.0,185.37,185.69,185.31,185.37,41539.0
2025-05-14 10:30:00,185.43,185.68,185.33,185.58,74462.0,185.43,185.68,185.33,185.58,74462.0
2025-05-14 10:35:00,185.56,186.01,185.51,185.65,99795.0,185.56,186.01,185.51,185.65,99795.0
2025-05-14 10:40:00,185.67,186.02,185.57,185.83,52969.0,185.67,186.02,185.57,185.83,52969.0
2025-05-14 10:45:00,185.84,186.06,185.67,185.8,32387.0,185.84,186.06,185.67,185.8,32387.0
2025-05-14 10:50:00,185.76,186.02,185.37,185.73,43067.0,185.76,186.02,185.37,185.73,43067.0
2025-05-14 10:55:00,185.77,186.11,185.61,185.93,99054.0,185.77,186.11,185.61,185.93,99054.0
2025-05-14 11:00:00,185.87,185.89,185.09,185.1,39994.0,185.87,185.89,185.09,185.1,39994.0
2025-05-14 11:05:00,185.07,185.48,185.05,185.44,35771.0,185.07,185.48,185.05,185.44,35771.0
2025-05-14 11:10:00,185.4,185.83,185.4,185.76,60189.0,185.4,185.83,185.4,185.76,60189.0
2025-05-14 11:15:00,185.73,185.78,185.52,185.67,19069.0,185.73,185.78,185.52,185.67,19069.0
2025-05-14 11:20:00,185.65,185.79,185.58,185.76,34396.0,185.65,185.79,185.58,185.76,34396.0
2025-05-14 11:25:00,185.73,185.86,185.61,185.74,36148.0,185.73,185.86,185.61,185.74,36148.0
2025-05-14 11:30:00,185.71,186.02,185.6,185.95,41522.0,185.71,186.02,185.6,185.95,41522.0
2025-05-14 11:35:00,185.94,186.46,185.92,186.39,65691.0,185.94,186.46,185.92,186.39,65691.0
2025-05-14 11:40:00,186.39,186.49,185.96,186.08,30795.0,186.39,186.49,185.96,186.08,30795.0
2025-05-14 11:45:00,186.08,186.15,185.89,186.06,27767.0,186.08,186.15,185.89,186.06,27767.0
2025-05-14 11:50:00,186.04,186.17,185.94,186.08,27880.0,186.04,186.17,185.94,186.08,27880.0
2025-05-14 11:55:00,186.09,186.23,186.01,186.06,24424.0,186.09,186.23,186.01,186.06,24424.0
2025-05-14 12:00:00,186.06,186.21,186.01,186.21,31051.0,186.06,186.21,186.01,186.21,31051.0
2025-05-14 12:05:00,186.22,186.28,186.12,186.13,31345.0,186.22,186.28,186.12,186.13,31345.0
2025-05-14 12:10:00,186.18,186.46,186.17,186.43,40554.0,186.18,186.46,186.17,186.43,40554.0
2025-05-14 12:15:00,186.43,186.57,186.42,186.54,29818.0,186.43,186.57,186.42,186.54,29818.0
2025-05-14 12:20:00,186.54,186.71,186.46,186.59,32536.0,186.54,186.71,186.46,186.59,32536.0
2025-05-14 12:25:00,186.56,186.73,186.51,186.58,21100.0,186.56,186.73,186.51,186.58,21100.0
2025-05-14 12:30:00,186.58,187.05,186.58,186.99,23907.0,186.58,187.05,186.58,186.99,23907.0
2025-05-14 12:35:00,187.03,187.21,186.71,186.73,19568.0,187.03,187.21,186.71,186.73,19568.0
2025-05-14 12:40:00,186.71,186.76,186.53,186.61,20905.0,186.71,186.76,186.53,186.61,20905.0
2025-05-14 12:45:00,186.61,186.76,186.52,186.62,12978.0,186.61,186.76,186.52,186.62,12978.0
2025-05-14 12:50:00,186.63,186.75,186.59,186.6,20927.0,186.63,186.75,186.59,186.6,20927.0
2025-05-14 12:55:00,186.61,186.78,186.59,186.6,14807.0,186.61,186.78,186.59,186.6,14807.0
2025-05-14 13:00:00,186.63,186.65,186.43,186.54,14888.0,186.63,186.65,186.43,186.54,14888.0
2025-05-14 13:05:00,186.53,186.55,186.38,186.48,6829.0,186.53,186.55,186.38,186.48,6829.0
2025-05-14 13:10:00,186.48,186.48,186.22,186.3,14948.0,186.48,186.48,186.22,186.3,14948.0
2025-05-14 13:15:00,186.34,186.39,186.14,186.31,22953.0,186.34,186.39,186.14,186.31,22953.0
2025-05-14 13:20:00,186.31,186.35,185.99,186.08,33009.0,186.31,186.35,185.99,186.08,33009.0
2025-05-14 13:25:00,186.1,186.56,185.96,186.56,22895.0,186.1,186.56,185.96,186.56,22895.0
2025-05-14 13:30:00,186.52,186.7,186.44,186.62,25755.0,186.52,186.7,186.44,186.62,25755.0
2025-05-14 13:35:00,186.61,186.76,186.54,186.73,26211.0,186.61,186.76,186.54,186.73,26211.0
2025-05-14 13:40:00,186.73,186.96,186.71,186.82,18873.0,186.73,186.96,186.71,186.82,18873.0
2025-05-14 13:45:00,186.78,186.82,186.65,186.74,15159.0,186.78,186.82,186.65,186.74,15159.0
2025-05-14 13:50:00,186.74,186.98,186.74,186.98,11821.0,186.74,186.98,186.74,186.98,11821.0
2025-05-14 13:55:00,186.97,187.0,186.89,186.98,17340.0,186.97,187.0,186.89,186.98,17340.0
2025-05-14 14:00:00,187.01,187.09,186.95,187.03,25893.0,187.01,187.09,186.95,187.03,25893.0
2025-05-14 14:05:00,187.03,187.08,186.98,187.0,28212.0,187.03,187.08,186.98,187.0,28212.0
2025-05-14 14:10:00,187.01,187.07,186.83,186.88,18548.0,187.01,187.07,186.83,186.88,18548.0
2025-05-14 14:15:00,186.89,187.05,186.7,187.04,50401.0,186.89,187.05,186.7,187.04,50401.0
2025-05-14 14:20:00,187.0,187.03,186.8,186.82,30185.0,187.0,187.03,186.8,186.82,30185.0
2025-05-14 14:25:00,186.82,186.91,186.56,186.76,46272.0,186.82,186.91,186.56,186.76,46272.0
2025-05-14 14:30:00,186.77,187.3,186.71,187.18,40590.0,186.77,187.3,186.71,187.18,40590.0
2025-05-14 14:35:00,187.18,187.27,186.89,187.03,18293.0,187.18,187.27,186.89,187.03,18293.0
2025-05-14 14:40:00,187.03,187.15,187.03,187.11,19339.0,187.03,187.15,187.03,187.11,19339.0
2025-05-14 14:45:00,187.11,187.13,186.87,186.89,9934.0,187.11,187.13,186.87,186.89,9934.0
2025-05-14 14:50:00,186.87,187.06,186.86,186.89,13288.0,186.87,187.06,186.86,186.89,13288.0
2025-05-14 14:55:00,186.83,186.87,186.66,186.71,26211.0,186.83,186.87,186.66,186.71,26211.0
2025-05-14 15:00:00,186.72,186.72,186.4,186.4,22468.0,186.72,186.72,186.4,186.4,22468.0
2025-05-14 15:05:00,186.41,186.66,186.39,186.48,56974.0,186.41,186.66,186.39,186.48,56974.0
2025-05-14 15:10:00,186.48,186.74,186.45,186.72,22189.0,186.48,186.74,186.45,186.72,22189.0
2025-05-14 15:15:00,186.72,186.87,186.66,186.67,16122.0,186.72,186.87,186.66,186.67,16122.0
2025-05-14 15:20:00,186.65,186.73,186.48,186.63,35723.0,186.65,186.73,186.48,186.63,35723.0
2025-05-14 15:25:00,186.58,186.77,186.51,186.72,26327.0,186.58,186.77,186.51,186.72,26327.0
2025-05-14 15:30:00,186.7,186.86,186.61,186.73,30481.0,186.7,186.86,186.61,186.73,30481.0
2025-05-14 15:35:00,186.74,186.88,186.66,186.81,31522.0,186.74,186.88,186.66,186.81,31522.0
2025-05-14 15:40:00,186.8,186.93,186.74,186.81,39105.0,186.8,186.93,186.74,186.81,39105.0
2025-05-14 15:45:00,186.77,186.85,186.64,186.83,52361.0,186.77,186.85,186.64,186.83,52361.0
2025-05-14 15:50:00,186.86,187.73,186.86,187.34,147132.0,186.86,187.73,186.86,187.34,147132.0
2025-05-14 15:55:00,187.37,187.48,187.22,187.33,378064.0,187.37,187.48,187.22,187.33,378064.0
2025-05-15 09:30:00,186.17,187.0,185.51,186.81,160820.0,186.17,187.0,185.51,186.81,160820.0
2025-05-15 09:35:00,186.84,187.01,186.5,186.57,46057.0,186.84,187.01,186.5,186.57,46057.0
2025-05-15 09:40:00,186.61,186.84,186.37,186.76,57244.0,186.61,186.84,186.37,186.76,57244.0
2025-05-15 09:45:00,186.7,186.8,186.21,186.59,47690.0,186.7,186.8,186.21,186.59,47690.0
2025-05-15 09:50:00,186.67,187.24,186.61,187.24,30847.0,186.67,187.24,186.61,187.24,30847.0
2025-05-15 09:55:00,187.28,187.47,187.01,187.19,30890.0,187.28,187.47,187.01,187.19,30890.0
2025-05-15 10:00:00,187.19,187.68,187.04,187.68,39298.0,187.19,187.68,187.04,187.68,39298.0
2025-05-15 10:05:00,187.62,187.62,187.11,187.42,20510.0,187.62,187.62,187.11,187.42,20510.0
2025-05-15 10:10:00,187.38,187.89,187.28,187.71,45509.0,187.38,187.89,187.28,187.71,45509.0
2025-05-15 10:15:00,187.72,187.96,187.46,187.87,78741.0,187.72,187.96,187.46,187.87,78741.0
2025-05-15 10:20:00,187.88,187.92,187.57,187.75,15797.0,187.88,187.92,187.57,187.75,15797.0
2025-05-15 10:25:00,187.73,188.1,187.72,187.81,16960.0,187.73,188.1,187.72,187.81,16960.0
2025-05-15 10:30:00,187.82,187.89,187.59,187.75,19939.0,187.82,187.89,187.59,187.75,19939.0
2025-05-15 10:35:00,187.77,188.0,187.72,187.92,34820.0,187.77,188.0,187.72,187.92,34820.0
2025-05-15 10:40:00,187.93,188.36,187.91,188.33,20850.0,187.93,188.36,187.91,188.33,20850.0
2025-05-15 10:45:00,188.33,188.47,188.16,188.17,19123.0,188.33,188.47,188.16,188.17,19123.0
2025-05-15 10:50:00,188.13,188.23,187.95,188.13,21761.0,188.13,188.23,187.95,188.13,21761.0
2025-05-15 10:55:00,188.16,188.4,188.13,188.34,23853.0,188.16,188.4,188.13,188.34,23853.0
2025-05-15 11:00:00,188.34,188.49,188.22,188.44,17306.0,188.34,188.49,188.22,188.44,17306.0
2025-05-15 11:05:00,188.41,188.57,188.31,188.37,21692.0,188.41,188.57,188.31,188.37,21692.0
2025-05-15 11:10:00,188.35,188.6,188.34,188.41,13075.0,188.35,188.6,188.34,188.41,13075.0
2025-05-15 11:15:00,188.38,188.76,188.34,188.67,15640.0,188.38,188.76,188.34,188.67,15640.0
2025-05-15 11:20:00,188.65,188.85,188.51,188.51,17208.0,188.65,188.85,188.51,188.51,17208.0
2025-05-15 11:25:00,188.51,188.8,188.46,188.72,15538.0,188.51,188.8,188.46,188.72,15538.0
2025-05-15 11:30:00,188.78,188.96,188.69,188.94,10123.0,188.78,188.96,188.69,188.94,10123.0
2025-05-15 11:35:00,188.94,188.98,188.38,188.42,28527.0,188.94,188.98,188.38,188.42,28527.0
2025-05-15 11:40:00,188.47,188.98,188.47,188.89,66548.0,188.47,188.98,188.47,188.89,66548.0
2025-05-15 11:45:00,188.93,189.07,188.66,188.7,26181.0,188.93,189.07,188.66,188.7,26181.0
2025-05-15 11:50:00,188.67,188.88,188.54,188.6,29375.0,188.67,188.88,188.54,188.6,29375.0
2025-05-15 11:55:00,188.61,188.7,188.48,188.65,39359.0,188.61,188.7,188.48,188.65,39359.0
2025-05-15 12:00:00,188.68,188.77,188.61,188.75,22535.0,188.68,188.77,188.61,188.75,22535.0
2025-05-15 12:05:00,188.76,189.09,188.74,189.05,73844.0,188.76,189.09,188.74,189.05,73844.0
2025-05-15 12:10:00,189.04,189.14,188.9,188.94,51881.0,189.04,189.14,188.9,188.94,51881.0
2025-05-15 12:15:00,188.9,189.25,188.86,188.96,43698.0,188.9,189.25,188.86,188.96,43698.0
2025-05-15 12:20:00,188.93,189.03,188.86,188.98,14160.0,188.93,189.03,188.86,188.98,14160.0
2025-05-15 12:25:00,188.93,188.96,188.76,188.93,41408.0,188.93,188.96,188.76,188.93,41408.0
2025-05-15 12:30:00,188.93,188.94,188.66,188.83,15661.0,188.93,188.94,188.66,188.83,15661.0
2025-05-15 12:35:00,188.77,189.02,188.77,189.02,28335.0,188.77,189.02,188.77,189.02,28335.0
2025-05-15 12:40:00,189.02,189.15,188.94,189.02,26116.0,189.02,189.15,188.94,189.02,26116.0
2025-05-15 12:45:00,189.04,189.33,189.04,189.32,16627.0,189.04,189.33,189.04,189.32,16627.0
2025-05-15 12:50:00,189.3,189.39,189.12,189.16,16147.0,189.3,189.39,189.12,189.16,16147.0
2025-05-15 12:55:00,189.16,189.27,189.11,189.23,14137.0,189.16,189.27,189.11,189.23,14137.0
2025-05-15 13:00:00,189.21,189.44,189.17,189.44,15813.0,189.21,189.44,189.17,189.44,15813.0
2025-05-15 13:05:00,189.44,189.52,189.35,189.4,10375.0,189.44,189.52,189.35,189.4,10375.0
2025-05-15 13:10:00,189.36,189.47,189.27,189.47,14685.0,189.36,189.47,189.27,189.47,14685.0
2025-05-15 13:15:00,189.47,189.71,189.45,189.66,14867.0,189.47,189.71,189.45,189.66,14867.0
2025-05-15 13:20:00,189.63,189.76,189.49,189.49,24130.0,189.63,189.76,189.49,189.49,24130.0
2025-05-15 13:25:00,189.48,189.56,189.31,189.37,29402.0,189.48,189.56,189.31,189.37,29402.0
2025-05-15 13:30:00,189.35,189.35,188.96,188.98,16290.0,189.35,189.35,188.96,188.98,16290.0
2025-05-15 13:35:00,188.92,189.02,188.84,188.87,16472.0,188.92,189.02,188.84,188.87,16472.0
2025-05-15 13:40:00,188.86,189.02,188.79,188.97,25677.0,188.86,189.02,188.79,188.97,25677.0
2025-05-15 13:45:00,188.99,189.09,188.85,188.9,43166.0,188.99,189.09,188.85,188.9,43166.0
2025-05-15 13:50:00,188.89,189.06,188.68,188.79,24596.0,188.89,189.06,188.68,188.79,24596.0
2025-05-15 13:55:00,188.74,188.77,188.37,188.5,21729.0,188.74,188.77,188.37,188.5,21729.0
2025-05-15 14:00:00,188.49,188.65,188.37,188.51,24490.0,188.49,188.65,188.37,188.51,24490.0
2025-05-15 14:05:00,188.5,188.61,188.37,188.41,22297.0,188.5,188.61,188.37,188.41,22297.0
2025-05-15 14:10:00,188.4,188.47,188.06,188.11,21140.0,188.4,188.47,188.06,188.11,21140.0
2025-05-15 14:15:00,188.09,188.14,187.89,187.96,34677.0,188.09,188.14,187.89,187.96,34677.0
2025-05-15 14:20:00,187.96,188.0,187.73,187.81,29603.0,187.96,188.0,187.73,187.81,29603.0
2025-05-15 14:25:00,187.81,187.85,187.62,187.7,19355.0,187.81,187.85,187.62,187.7,19355.0
2025-05-15 14:30:00,187.75,188.14,187.73,188.1,20219.0,187.75,188.14,187.73,188.1,20219.0
2025-05-15 14:35:00,188.1,188.21,187.87,188.13,21897.0,188.1,188.21,187.87,188.13,21897.0
2025-05-15 14:40:00,188.14,188.28,188.11,188.19,19894.0,188.14,188.28,188.11,188.19,19894.0
2025-05-15 14:45:00,188.16,188.23,187.95,188.2,62303.0,188.16,188.23,187.95,188.2,62303.0
2025-05-15 14:50:00,188.19,188.19,187.76,187.9,51751.0,188.19,188.19,187.76,187.9,51751.0
2025-05-15 14:55:00,187.93,187.95,187.56,187.59,36067.0,187.93,187.95,187.56,187.59,36067.0
2025-05-15 15:00:00,187.57,187.7,187.54,187.58,21728.0,187.57,187.7,187.54,187.58,21728.0
2025-05-15 15:05:00,187.55,187.74,187.12,187.12,49875.0,187.55,187.74,187.12,187.12,49875.0
2025-05-15 15:10:00,187.12,187.43,187.11,187.42,59006.0,187.12,187.43,187.11,187.42,59006.0
2025-05-15 15:15:00,187.39,187.66,187.15,187.29,63225.0,187.39,187.66,187.15,187.29,63225.0
2025-05-15 15:20:00,187.3,187.44,187.18,187.33,30199.0,187.3,187.44,187.18,187.33,30199.0
2025-05-15 15:25:00,187.28,187.31,186.88,186.95,31902.0,187.28,187.31,186.88,186.95,31902.0
2025-05-15 15:30:00,186.94,187.49,186.94,187.42,21565.0,186.94,187.49,186.94,187.42,21565.0
2025-05-15 15:35:00,187.43,187.52,187.34,187.38,21836.0,187.43,187.52,187.34,187.38,21836.0
2025-05-15 15:40:00,187.37,187.6,187.31,187.48,19341.0,187.37,187.6,187.31,187.48,19341.0
2025-05-15 15:45:00,187.48,187.71,187.36,187.55,45823.0,187.48,187.71,187.36,187.55,45823.0
2025-05-15 15:50:00,187.59,188.14,187.36,187.56,68052.0,187.59,188.14,187.36,187.56,68052.0
2025-05-15 15:55:00,187.51,187.93,187.39,187.86,187418.0,187.51,187.93,187.39,187.86,187418.0
2025-05-16 09:30:00,189.31,189.31,187.65,188.28,375103.0,189.31,189.31,187.65,188.28,375103.0
2025-05-16 09:35:00,188.27,188.36,187.31,187.65,47712.0,188.27,188.36,187.31,187.65,47712.0
2025-05-16 09:40:00,187.63,187.85,187.44,187.61,66854.0,187.63,187.85,187.44,187.61,66854.0
2025-05-16 09:45:00,187.61,187.89,187.6,187.81,18505.0,187.61,187.89,187.6,187.81,18505.0
2025-05-16 09:50:00,187.81,188.01,187.72,187.72,17394.0,187.81,188.01,187.72,187.72,17394.0
2025-05-16 09:55:00,187.68,188.03,187.64,187.7,7727.0,187.68,188.03,187.64,187.7,7727.0
2025-05-16 10:00:00,187.67,187.89,187.24,187.85,21487.0,187.67,187.89,187.24,187.85,21487.0
2025-05-16 10:05:00,187.87,187.94,187.39,187.47,14398.0,187.87,187.94,187.39,187.47,14398.0
2025-05-16 10:10:00,187.6,187.6,187.34,187.58,20178.0,187.6,187.6,187.34,187.58,20178.0
2025-05-16 10:15:00,187.5,187.66,187.38,187.56,33091.0,187.5,187.66,187.38,187.56,33091.0
2025-05-16 10:20:00,187.61,187.67,187.48,187.56,18452.0,187.61,187.67,187.48,187.56,18452.0
2025-05-16 10:25:00,187.6,187.91,187.42,187.43,17980.0,187.6,187.91,187.42,187.43,17980.0
2025-05-16 10:30:00,187.41,187.41,186.82,187.09,24892.0,187.41,187.41,186.82,187.09,24892.0
2025-05-16 10:35:00,187.09,187.11,186.87,186.91,24967.0,187.09,187.11,186.87,186.91,24967.0
2025-05-16 10:40:00,186.94,187.25,186.88,186.89,18058.0,186.94,187.25,186.88,186.89,18058.0
2025-05-16 10:45:00,186.88,187.16,186.81,187.01,11973.0,186.88,187.16,186.81,187.01,11973.0
2025-05-16 10:50:00,187.08,187.1,186.81,186.94,11005.0,187.08,187.1,186.81,186.94,11005.0
2025-05-16 10:55:00,186.98,187.23,186.84,187.0,21945.0,186.98,187.23,186.84,187.0,21945.0
2025-05-16 11:00:00,187.02,187.2,186.85,186.89,14198.0,187.02,187.2,186.85,186.89,14198.0
2025-05-16 11:05:00,186.89,187.25,186.81,186.94,26548.0,186.89,187.25,186.81,186.94,26548.0
2025-05-16 11:10:00,186.91,187.34,186.88,187.18,15288.0,186.91,187.34,186.88,187.18,15288.0
2025-05-16 11:15:00,187.13,187.31,187.04,187.06,31069.0,187.13,187.31,187.04,187.06,31069.0
2025-05-16 11:20:00,187.13,187.21,186.86,187.12,15715.0,187.13,187.21,186.86,187.12,15715.0
2025-05-16 11:25:00,187.18,187.2,187.01,187.09,9911.0,187.18,187.2,187.01,187.09,9911.0
2025-05-16 11:30:00,187.03,187.35,187.03,187.17,18706.0,187.03,187.35,187.03,187.17,18706.0
2025-05-16 11:35:00,187.21,187.38,187.09,187.26,19989.0,187.21,187.38,187.09,187.26,19989.0
2025-05-16 11:40:00,187.27,187.49,187.22,187.31,17851.0,187.27,187.49,187.22,187.31,17851.0
2025-05-16 11:45:00,187.37,187.4,187.18,187.28,9300.0,187.37,187.4,187.18,187.28,9300.0
2025-05-16 11:50:00,187.28,187.33,187.02,187.05,10087.0,187.28,187.33,187.02,187.05,10087.0
2025-05-16 11:55:00,187.09,187.21,186.96,187.09,23525.0,187.09,187.21,186.96,187.09,23525.0
2025-05-16 12:00:00,187.05,187.26,186.99,187.19,9158.0,187.05,187.26,186.99,187.19,9158.0
2025-05-16 12:05:00,187.22,187.25,186.97,187.0,10479.0,187.22,187.25,186.97,187.0,10479.0
2025-05-16 12:10:00,187.03,187.19,186.98,187.06,16201.0,187.03,187.19,186.98,187.06,16201.0
2025-05-16 12:15:00,187.04,187.24,187.02,187.14,15683.0,187.04,187.24,187.02,187.14,15683.0
2025-05-16 12:20:00,187.21,187.41,187.21,187.23,8859.0,187.21,187.41,187.21,187.23,8859.0
2025-05-16 12:25:00,187.22,187.25,187.04,187.05,9337.0,187.22,187.25,187.04,187.05,9337.0
2025-05-16 12:30:00,187.05,187.12,186.96,186.99,11517.0,187.05,187.12,186.96,186.99,11517.0
2025-05-16 12:35:00,187.02,187.15,187.01,187.15,7921.0,187.02,187.15,187.01,187.15,7921.0
2025-05-16 12:40:00,187.13,187.28,187.03,187.18,13732.0,187.13,187.28,187.03,187.18,13732.0
2025-05-16 12:45:00,187.18,187.36,187.13,187.28,10308.0,187.18,187.36,187.13,187.28,10308.0
2025-05-16 12:50:00,187.24,187.52,187.21,187.39,20873.0,187.24,187.52,187.21,187.39,20873.0
2025-05-16 12:55:00,187.48,187.5,187.33,187.34,18806.0,187.48,187.5,187.33,187.34,18806.0
2025-05-16 13:00:00,187.31,187.59,187.28,187.53,13697.0,187.31,187.59,187.28,187.53,13697.0
2025-05-16 13:05:00,187.53,187.72,187.52,187.68,33726.0,187.53,187.72,187.52,187.68,33726.0
2025-05-16 13:10:00,187.66,187.81,187.54,187.73,20383.0,187.66,187.81,187.54,187.73,20383.0
2025-05-16 13:15:00,187.75,188.0,187.6,187.95,20991.0,187.75,188.0,187.6,187.95,20991.0
2025-05-16 13:20:00,187.94,188.07,187.81,187.96,15492.0,187.94,188.07,187.81,187.96,15492.0
2025-05-16 13:25:00,187.97,187.98,187.77,187.82,10585.0,187.97,187.98,187.77,187.82,10585.0
2025-05-16 13:30:00,187.84,188.02,187.8,187.97,12429.0,187.84,188.02,187.8,187.97,12429.0
2025-05-16 13:35:00,187.97,188.01,187.82,187.91,35001.0,187.97,188.01,187.82,187.91,35001.0
2025-05-16 13:40:00,187.89,187.98,187.83,187.88,11192.0,187.89,187.98,187.83,187.88,11192.0
2025-05-16 13:45:00,187.87,188.02,187.87,187.87,35165.0,187.87,188.02,187.87,187.87,35165.0
2025-05-16 13:50:00,187.83,187.85,187.68,187.7,6900.0,187.83,187.85,187.68,187.7,6900.0
2025-05-16 13:55:00,187.7,187.8,187.62,187.75,9662.0,187.7,187.8,187.62,187.75,9662.0
2025-05-16 14:00:00,187.75,187.89,187.69,187.83,9993.0,187.75,187.89,187.69,187.83,9993.0
2025-05-16 14:05:00,187.84,187.9,187.78,187.8,11248.0,187.84,187.9,187.78,187.8,11248.0
2025-05-16 14:10:00,187.82,187.95,187.78,187.84,10472.0,187.82,187.95,187.78,187.84,10472.0
2025-05-16 14:15:00,187.8,187.87,187.78,187.83,7134.0,187.8,187.87,187.78,187.83,7134.0
2025-05-16 14:20:00,187.87,187.91,187.78,187.83,12946.0,187.87,187.91,187.78,187.83,12946.0
2025-05-16 14:25:00,187.86,187.88,187.76,187.81,9244.0,187.86,187.88,187.76,187.81,9244.0
2025-05-16 14:30:00,187.81,188.02,187.74,188.02,15450.0,187.81,188.02,187.74,188.02,15450.0
2025-05-16 14:35:00,187.99,188.09,187.91,188.04,13465.0,187.99,188.09,187.91,188.04,13465.0
2025-05-16 14:40:00,188.09,188.17,188.0,188.06,8222.0,188.09,188.17,188.0,188.06,8222.0
2025-05-16 14:45:00,188.08,188.14,188.07,188.07,8611.0,188.08,188.14,188.07,188.07,8611.0
2025-05-16 14:50:00,188.07,188.25,188.04,188.24,25534.0,188.07,188.25,188.04,188.24,25534.0
2025-05-16 14:55:00,188.24,188.25,187.93,188.07,36000.0,188.24,188.25,187.93,188.07,36000.0
2025-05-16 15:00:00,188.1,188.27,188.1,188.23,14351.0,188.1,188.27,188.1,188.23,14351.0
2025-05-16 15:05:00,188.22,188.51,188.22,188.38,26339.0,188.22,188.51,188.22,188.38,26339.0
2025-05-16 15:10:00,188.38,188.4,188.24,188.35,20807.0,188.38,188.4,188.24,188.35,20807.0
2025-05-16 15:15:00,188.33,188.39,188.19,188.25,16554.0,188.33,188.39,188.19,188.25,16554.0
2025-05-16 15:20:00,188.24,188.3,188.17,188.3,18201.0,188.24,188.3,188.17,188.3,18201.0
2025-05-16 15:25:00,188.3,188.37,188.21,188.33,17142.0,188.3,188.37,188.21,188.33,17142.0
2025-05-16 15:30:00,188.28,188.46,188.22,188.34,22790.0,188.28,188.46,188.22,188.34,22790.0
2025-05-16 15:35:00,188.33,188.48,188.31,188.38,25375.0,188.33,188.48,188.31,188.38,25375.0
2025-05-16 15:40:00,188.37,188.46,188.31,188.4,24459.0,188.37,188.46,188.31,188.4,24459.0
2025-05-16 15:45:00,188.42,188.68,188.35,188.58,33591.0,188.42,188.68,188.35,188.58,33591.0
2025-05-16 15:50:00,188.61,188.64,188.35,188.43,77152.0,188.61,188.64,188.35,188.43,77152.0
2025-05-16 15:55:00,188.42,188.57,188.29,188.47,154068.0,188.42,188.57,188.29,188.47,154068.0
2025-05-19 09:30:00,185.01,185.72,184.25,185.34,183323.0,185.01,185.72,184.25,185.34,183323.0
2025-05-19 09:35:00,185.24,186.04,185.08,186.04,75918.0,185.24,186.04,185.08,186.04,75918.0
2025-05-19 09:40:00,186.04,186.43,185.89,186.25,39547.0,186.04,186.43,185.89,186.25,39547.0
2025-05-19 09:45:00,186.25,186.61,185.88,186.51,34075.0,186.25,186.61,185.88,186.51,34075.0
2025-05-19 09:50:00,186.51,186.73,186.35,186.55,43449.0,186.51,186.73,186.35,186.55,43449.0
2025-05-19 09:55:00,186.57,186.95,186.53,186.95,23665.0,186.57,186.95,186.53,186.95,23665.0
2025-05-19 10:00:00,187.0,187.5,186.82,187.25,46683.0,187.0,187.5,186.82,187.25,46683.0
2025-05-19 10:05:00,187.26,187.86,187.1,187.73,47902.0,187.26,187.86,187.1,187.73,47902.0
2025-05-19 10:10:00,187.73,187.81,187.51,187.51,43362.0,187.73,187.81,187.51,187.51,43362.0
2025-05-19 10:15:00,187.53,188.05,187.53,187.91,19451.0,187.53,188.05,187.53,187.91,19451.0
2025-05-19 10:20:00,187.9,188.02,187.6,187.68,17294.0,187.9,188.02,187.6,187.68,17294.0
2025-05-19 10:25:00,187.63,187.63,187.1,187.57,43675.0,187.63,187.63,187.1,187.57,43675.0
2025-05-19 10:30:00,187.53,187.82,187.24,187.76,19838.0,187.53,187.82,187.24,187.76,19838.0
2025-05-19 10:35:00,187.81,187.94,187.71,187.89,10316.0,187.81,187.94,187.71,187.89,10316.0
2025-05-19 10:40:00,187.84,188.0,187.73,187.78,9623.0,187.84,188.0,187.73,187.78,9623.0
2025-05-19 10:45:00,187.87,187.87,187.39,187.45,17721.0,187.87,187.87,187.39,187.45,17721.0
2025-05-19 10:50:00,187.46,187.67,187.39,187.4,38173.0,187.46,187.67,187.39,187.4,38173.0
2025-05-19 10:55:00,187.39,187.49,187.34,187.37,22264.0,187.39,187.49,187.34,187.37,22264.0
2025-05-19 11:00:00,187.34,187.35,187.01,187.17,75678.0,187.34,187.35,187.01,187.17,75678.0
2025-05-19 11:05:00,187.13,187.24,186.93,187.21,32704.0,187.13,187.24,186.93,187.21,32704.0
2025-05-19 11:10:00,187.21,187.42,187.18,187.25,108615.0,187.21,187.42,187.18,187.25,108615.0
2025-05-19 11:15:00,187.25,187.41,187.24,187.4,31869.0,187.25,187.41,187.24,187.4,31869.0
2025-05-19 11:20:00,187.4,187.4,186.99,186.99,33865.0,187.4,187.4,186.99,186.99,33865.0
2025-05-19 11:25:00,186.92,187.0,186.67,186.88,20740.0,186.92,187.0,186.67,186.88,20740.0
2025-05-19 11:30:00,186.86,186.97,186.72,186.75,15109.0,186.86,186.97,186.72,186.75,15109.0
2025-05-19 11:35:00,186.76,187.08,186.76,187.03,10788.0,186.76,187.08,186.76,187.03,10788.0
2025-05-19 11:40:00,187.04,187.31,186.93,186.94,16817.0,187.04,187.31,186.93,186.94,16817.0
2025-05-19 11:45:00,186.92,186.98,186.66,186.73,9962.0,186.92,186.98,186.66,186.73,9962.0
2025-05-19 11:50:00,186.74,186.8,186.64,186.69,12156.0,186.74,186.8,186.64,186.69,12156.0
2025-05-19 11:55:00,186.7,186.87,186.62,186.78,19204.0,186.7,186.87,186.62,186.78,19204.0
2025-05-19 12:00:00,186.84,187.05,186.83,187.0,25452.0,186.84,187.05,186.83,187.0,25452.0
2025-05-19 12:05:00,187.06,187.15,186.95,187.06,66115.0,187.06,187.15,186.95,187.06,66115.0
2025-05-19 12:10:00,187.05,187.2,187.03,187.18,85820.0,187.05,187.2,187.03,187.18,85820.0
2025-05-19 12:15:00,187.18,187.32,187.02,187.02,63733.0,187.18,187.32,187.02,187.02,63733.0
2025-05-19 12:20:00,187.05,187.12,186.97,187.09,67052.0,187.05,187.12,186.97,187.09,67052.0
2025-05-19 12:25:00,187.09,187.23,187.01,187.2,29421.0,187.09,187.23,187.01,187.2,29421.0
2025-05-19 12:30:00,187.22,187.26,186.93,186.96,42874.0,187.22,187.26,186.93,186.96,42874.0
2025-05-19 12:35:00,186.95,187.13,186.89,187.03,60360.0,186.95,187.13,186.89,187.03,60360.0
2025-05-19 12:40:00,187.05,187.06,186.88,187.04,21051.0,187.05,187.06,186.88,187.04,21051.0
2025-05-19 12:45:00,187.02,187.21,186.98,187.2,12414.0,187.02,187.21,186.98,187.2,12414.0
2025-05-19 12:50:00,187.2,187.51,187.19,187.49,15528.0,187.2,187.51,187.19,187.49,15528.0
2025-05-19 12:55:00,187.51,187.72,187.43,187.54,14818.0,187.51,187.72,187.43,187.54,14818.0
2025-05-19 13:00:00,187.54,187.81,187.49,187.81,31987.0,187.54,187.81,187.49,187.81,31987.0
2025-05-19 13:05:00,187.8,188.1,187.78,188.1,21152.0,187.8,188.1,187.78,188.1,21152.0
2025-05-19 13:10:00,188.1,188.16,187.93,188.02,20049.0,188.1,188.16,187.93,188.02,20049.0
2025-05-19 13:15:00,188.02,188.11,187.88,188.0,21223.0,188.02,188.11,187.88,188.0,21223.0
2025-05-19 13:20:00,187.93,188.21,187.93,188.21,23717.0,187.93,188.21,187.93,188.21,23717.0
2025-05-19 13:25:00,188.21,188.44,188.2,188.2,25160.0,188.21,188.44,188.2,188.2,25160.0
2025-05-19 13:30:00,188.15,188.31,187.98,188.31,47266.0,188.15,188.31,187.98,188.31,47266.0
2025-05-19 13:35:00,188.34,188.34,188.11,188.19,24828.0,188.34,188.34,188.11,188.19,24828.0
2025-05-19 13:40:00,188.18,188.4,188.13,188.34,14866.0,188.18,188.4,188.13,188.34,14866.0
2025-05-19 13:45:00,188.3,188.36,188.1,188.1,17463.0,188.3,188.36,188.1,188.1,17463.0
2025-05-19 13:50:00,188.13,188.29,188.02,188.27,22552.0,188.13,188.29,188.02,188.27,22552.0
2025-05-19 13:55:00,188.27,188.32,188.1,188.13,30668.0,188.27,188.32,188.1,188.13,30668.0
2025-05-19 14:00:00,188.17,188.3,188.15,188.25,26661.0,188.17,188.3,188.15,188.25,26661.0
2025-05-19 14:05:00,188.23,188.32,188.17,188.22,15284.0,188.23,188.32,188.17,188.22,15284.0
2025-05-19 14:10:00,188.22,188.23,188.08,188.12,28412.0,188.22,188.23,188.08,188.12,28412.0
2025-05-19 14:15:00,188.09,188.15,187.97,188.15,23396.0,188.09,188.15,187.97,188.15,23396.0
2025-05-19 14:20:00,188.09,188.15,187.88,188.02,21067.0,188.09,188.15,187.88,188.02,21067.0
2025-05-19 14:25:00,188.02,188.23,187.94,187.97,22179.0,188.02,188.23,187.94,187.97,22179.0
2025-05-19 14:30:00,187.97,188.07,187.92,188.05,16833.0,187.97,188.07,187.92,188.05,16833.0
2025-05-19 14:35:00,188.04,188.14,188.02,188.05,17290.0,188.04,188.14,188.02,188.05,17290.0
2025-05-19 14:40:00,188.04,188.09,187.86,188.03,26923.0,188.04,188.09,187.86,188.03,26923.0
2025-05-19 14:45:00,188.01,188.11,187.9,188.1,54698.0,188.01,188.11,187.9,188.1,54698.0
2025-05-19 14:50:00,188.11,188.12,187.99,188.04,17925.0,188.11,188.12,187.99,188.04,17925.0
2025-05-19 14:55:00,188.02,188.12,187.98,188.05,10084.0,188.02,188.12,187.98,188.05,10084.0
2025-05-19 15:00:00,188.03,188.22,187.81,187.94,14010.0,188.03,188.22,187.81,187.94,14010.0
2025-05-19 15:05:00,187.96,188.06,187.75,187.77,11459.0,187.96,188.06,187.75,187.77,11459.0
2025-05-19 15:10:00,187.77,187.77,187.45,187.45,17964.0,187.77,187.77,187.45,187.45,17964.0
2025-05-19 15:15:00,187.49,187.62,187.37,187.57,26148.0,187.49,187.62,187.37,187.57,26148.0
2025-05-19 15:20:00,187.54,187.71,187.53,187.66,37325.0,187.54,187.71,187.53,187.66,37325.0
2025-05-19 15:25:00,187.67,187.75,187.59,187.71,26529.0,187.67,187.75,187.59,187.71,26529.0
2025-05-19 15:30:00,187.71,187.9,187.69,187.84,18486.0,187.71,187.9,187.69,187.84,18486.0
2025-05-19 15:35:00,187.84,188.02,187.79,187.89,25496.0,187.84,188.02,187.79,187.89,25496.0
2025-05-19 15:40:00,187.88,187.96,187.82,187.9,26943.0,187.88,187.96,187.82,187.9,26943.0
2025-05-19 15:45:00,187.9,188.26,187.89,188.19,29896.0,187.9,188.26,187.89,188.19,29896.0
2025-05-19 15:50:00,188.25,188.38,188.05,188.32,66707.0,188.25,188.38,188.05,188.32,66707.0
2025-05-19 15:55:00,188.29,188.48,188.16,188.4,297093.0,188.29,188.48,188.16,188.4,297093.0
2025-05-20 09:30:00,188.09,188.45,187.17,188.06,73242.0,188.09,188.45,187.17,188.06,73242.0
2025-05-20 09:35:00,187.95,188.07,187.16,187.34,13383.0,187.95,188.07,187.16,187.34,13383.0
2025-05-20 09:40:00,187.42,187.44,187.15,187.22,10664.0,187.42,187.44,187.15,187.22,10664.0
2025-05-20 09:45:00,187.31,187.38,186.92,187.13,12092.0,187.31,187.38,186.92,187.13,12092.0
2025-05-20 09:50:00,187.08,187.7,187.07,187.7,45036.0,187.08,187.7,187.07,187.7,45036.0
2025-05-20 09:55:00,187.69,187.7,187.16,187.27,16720.0,187.69,187.7,187.16,187.27,16720.0
2025-05-20 10:00:00,187.21,187.43,187.08,187.43,8746.0,187.21,187.43,187.08,187.43,8746.0
2025-05-20 10:05:00,187.43,187.51,187.2,187.28,11819.0,187.43,187.51,187.2,187.28,11819.0
2025-05-20 10:10:00,187.33,187.52,187.25,187.34,13895.0,187.33,187.52,187.25,187.34,13895.0
2025-05-20 10:15:00,187.34,187.52,187.31,187.44,12133.0,187.34,187.52,187.31,187.44,12133.0
2025-05-20 10:20:00,187.44,187.44,187.07,187.08,7358.0,187.44,187.44,187.07,187.08,7358.0
2025-05-20 10:25:00,187.13,187.4,186.99,187.19,25107.0,187.13,187.4,186.99,187.19,25107.0
2025-05-20 10:30:00,187.17,187.77,187.17,187.77,39485.0,187.17,187.77,187.17,187.77,39485.0
2025-05-20 10:35:00,187.8,188.0,187.61,187.96,13068.0,187.8,188.0,187.61,187.96,13068.0
2025-05-20 10:40:00,187.98,188.12,187.77,187.91,55471.0,187.98,188.12,187.77,187.91,55471.0
2025-05-20 10:45:00,187.91,187.99,187.83,187.85,27164.0,187.91,187.99,187.83,187.85,27164.0
2025-05-20 10:50:00,187.88,187.9,187.72,187.76,13156.0,187.88,187.9,187.72,187.76,13156.0
2025-05-20 10:55:00,187.78,187.82,187.5,187.62,16892.0,187.78,187.82,187.5,187.62,16892.0
2025-05-20 11:00:00,187.61,187.91,187.52,187.82,46521.0,187.61,187.91,187.52,187.82,46521.0
2025-05-20 11:05:00,187.86,188.02,187.8,187.95,39216.0,187.86,188.02,187.8,187.95,39216.0
2025-05-20 11:10:00,187.97,188.28,187.96,188.11,13736.0,187.97,188.28,187.96,188.11,13736.0
2025-05-20 11:15:00,188.08,188.14,187.92,188.06,11012.0,188.08,188.14,187.92,188.06,11012.0
2025-05-20 11:20:00,188.08,188.15,187.88,187.88,6274.0,188.08,188.15,187.88,187.88,6274.0
2025-05-20 11:25:00,187.87,188.13,187.86,188.13,15471.0,187.87,188.13,187.86,188.13,15471.0
2025-05-20 11:30:00,188.14,188.15,187.96,188.08,9314.0,188.14,188.15,187.96,188.08,9314.0
2025-05-20 11:35:00,188.08,188.08,187.8,188.04,16940.0,188.08,188.08,187.8,188.04,16940.0
2025-05-20 11:40:00,188.04,188.06,187.78,187.84,13285.0,188.04,188.06,187.78,187.84,13285.0
2025-05-20 11:45:00,187.8,188.09,187.8,188.06,9794.0,187.8,188.09,187.8,188.06,9794.0
2025-05-20 11:50:00,188.01,188.1,187.99,188.02,10099.0,188.01,188.1,187.99,188.02,10099.0
2025-05-20 11:55:00,188.1,188.31,188.1,188.11,10564.0,188.1,188.31,188.1,188.11,10564.0
2025-05-20 12:00:00,188.09,188.22,188.09,188.18,50763.0,188.09,188.22,188.09,188.18,50763.0
2025-05-20 12:05:00,188.15,188.17,188.04,188.13,11142.0,188.15,188.17,188.04,188.13,11142.0
2025-05-20 12:10:00,188.13,188.22,187.98,188.17,10847.0,188.13,188.22,187.98,188.17,10847.0
2025-05-20 12:15:00,188.24,188.25,188.1,188.15,10760.0,188.24,188.25,188.1,188.15,10760.0
2025-05-20 12:20:00,188.16,188.34,188.13,188.16,12794.0,188.16,188.34,188.13,188.16,12794.0
2025-05-20 12:25:00,188.11,188.46,188.08,188.43,11026.0,188.11,188.46,188.08,188.43,11026.0
2025-05-20 12:30:00,188.45,188.57,188.41,188.47,11134.0,188.45,188.57,188.41,188.47,11134.0
2025-05-20 12:35:00,188.5,188.67,188.45,188.66,7680.0,188.5,188.67,188.45,188.66,7680.0
2025-05-20 12:40:00,188.68,188.73,188.59,188.66,12513.0,188.68,188.73,188.59,188.66,12513.0
2025-05-20 12:45:00,188.69,188.74,188.55,188.59,12600.0,188.69,188.74,188.55,188.59,12600.0
2025-05-20 12:50:00,188.62,188.68,188.56,188.64,14228.0,188.62,188.68,188.56,188.64,14228.0
2025-05-20 12:55:00,188.63,188.71,188.6,188.62,14659.0,188.63,188.71,188.6,188.62,14659.0
2025-05-20 13:00:00,188.62,188.69,188.55,188.58,22860.0,188.62,188.69,188.55,188.58,22860.0
2025-05-20 13:05:00,188.6,188.65,188.55,188.57,26359.0,188.6,188.65,188.55,188.57,26359.0
2025-05-20 13:10:00,188.6,188.8,188.45,188.51,36582.0,188.6,188.8,188.45,188.51,36582.0
2025-05-20 13:15:00,188.51,188.56,188.39,188.45,5019.0,188.51,188.56,188.39,188.45,5019.0
2025-05-20 13:20:00,188.44,188.45,188.32,188.39,5267.0,188.44,188.45,188.32,188.39,5267.0
2025-05-20 13:25:00,188.4,188.57,188.37,188.47,18767.0,188.4,188.57,188.37,188.47,18767.0
2025-05-20 13:30:00,188.49,188.5,188.3,188.43,14646.0,188.49,188.5,188.3,188.43,14646.0
2025-05-20 13:35:00,188.42,188.5,188.38,188.42,12483.0,188.42,188.5,188.38,188.42,12483.0
2025-05-20 13:40:00,188.45,188.54,188.37,188.48,17393.0,188.45,188.54,188.37,188.48,17393.0
2025-05-20 13:45:00,188.48,188.64,188.42,188.46,16796.0,188.48,188.64,188.42,188.46,16796.0
2025-05-20 13:50:00,188.47,188.63,188.44,188.63,9284.0,188.47,188.63,188.44,188.63,9284.0
2025-05-20 13:55:00,188.62,188.68,188.54,188.62,13039.0,188.62,188.68,188.54,188.62,13039.0
2025-05-20 14:00:00,188.61,188.71,188.46,188.67,23231.0,188.61,188.71,188.46,188.67,23231.0
2025-05-20 14:05:00,188.71,188.8,188.54,188.57,14151.0,188.71,188.8,188.54,188.57,14151.0
2025-05-20 14:10:00,188.61,188.7,188.54,188.7,8501.0,188.61,188.7,188.54,188.7,8501.0
2025-05-20 14:15:00,188.67,188.67,188.36,188.39,15809.0,188.67,188.67,188.36,188.39,15809.0
2025-05-20 14:20:00,188.36,188.36,187.92,188.06,13580.0,188.36,188.36,187.92,188.06,13580.0
2025-05-20 14:25:00,188.01,188.13,187.59,187.65,18227.0,188.01,188.13,187.59,187.65,18227.0
2025-05-20 14:30:00,187.61,187.85,187.58,187.78,65639.0,187.61,187.85,187.58,187.78,65639.0
2025-05-20 14:35:00,187.79,188.03,187.74,187.94,10709.0,187.79,188.03,187.74,187.94,10709.0
2025-05-20 14:40:00,187.93,187.97,187.57,187.83,17601.0,187.93,187.97,187.57,187.83,17601.0
2025-05-20 14:45:00,187.8,188.06,187.76,188.01,27750.0,187.8,188.06,187.76,188.01,27750.0
2025-05-20 14:50:00,188.03,188.16,187.96,188.13,26767.0,188.03,188.16,187.96,188.13,26767.0
2025-05-20 14:55:00,188.12,188.19,187.97,188.17,25049.0,188.12,188.19,187.97,188.17,25049.0
2025-05-20 15:00:00,188.17,188.17,187.79,187.85,70698.0,188.17,188.17,187.79,187.85,70698.0
2025-05-20 15:05:00,187.87,188.01,187.72,187.97,29704.0,187.87,188.01,187.72,187.97,29704.0
2025-05-20 15:10:00,187.98,188.02,187.8,188.0,26255.0,187.98,188.02,187.8,188.0,26255.0
2025-05-20 15:15:00,187.96,188.18,187.88,188.14,31358.0,187.96,188.18,187.88,188.14,31358.0
2025-05-20 15:20:00,188.14,188.16,187.83,187.87,25360.0,188.14,188.16,187.83,187.87,25360.0
2025-05-20 15:25:00,187.88,188.14,187.83,187.97,35375.0,187.88,188.14,187.83,187.97,35375.0
2025-05-20 15:30:00,188.01,188.42,188.01,188.39,34403.0,188.01,188.42,188.01,188.39,34403.0
2025-05-20 15:35:00,188.4,188.55,188.34,188.53,33870.0,188.4,188.55,188.34,188.53,33870.0
2025-05-20 15:40:00,188.55,188.59,188.47,188.54,30062.0,188.55,188.59,188.47,188.54,30062.0
2025-05-20 15:45:00,188.55,188.84,188.46,188.77,41224.0,188.55,188.84,188.46,188.77,41224.0
2025-05-20 15:50:00,188.63,189.0,188.49,188.94,61972.0,188.63,189.0,188.49,188.94,61972.0
2025-05-20 15:55:00,188.9,188.91,188.65,188.75,334817.0,188.9,188.91,188.65,188.75,334817.0
2025-05-21 09:30:00,186.51,187.31,186.0,187.21,117495.0,186.51,187.31,186.0,187.21,117495.0
2025-05-21 09:35:00,187.21,187.87,187.08,187.71,49207.0,187.21,187.87,187.08,187.71,49207.0
2025-05-21 09:40:00,187.71,187.81,187.13,187.33,46415.0,187.71,187.81,187.13,187.33,46415.0
2025-05-21 09:45:00,187.4,187.5,187.11,187.39,33629.0,187.4,187.5,187.11,187.39,33629.0
2025-05-21 09:50:00,187.33,187.74,187.07,187.55,35252.0,187.33,187.74,187.07,187.55,35252.0
2025-05-21 09:55:00,187.5,187.75,187.37,187.5,50055.0,187.5,187.75,187.37,187.5,50055.0
2025-05-21 10:00:00,187.49,188.11,187.19,188.04,72370.0,187.49,188.11,187.19,188.04,72370.0
2025-05-21 10:05:00,188.05,188.34,187.85,188.13,23451.0,188.05,188.34,187.85,188.13,23451.0
2025-05-21 10:10:00,188.15,188.15,187.7,187.71,26931.0,188.15,188.15,187.7,187.71,26931.0
2025-05-21 10:15:00,187.71,188.05,187.65,188.03,27508.0,187.71,188.05,187.65,188.03,27508.0
2025-05-21 10:20:00,188.07,188.21,187.91,188.0,44946.0,188.07,188.21,187.91,188.0,44946.0
2025-05-21 10:25:00,188.06,188.07,187.63,187.7,28586.0,188.06,188.07,187.63,187.7,28586.0
2025-05-21 10:30:00,187.71,187.93,187.59,187.64,25431.0,187.71,187.93,187.59,187.64,25431.0
2025-05-21 10:35:00,187.6,187.98,187.6,187.91,32803.0,187.6,187.98,187.6,187.91,32803.0
2025-05-21 10:40:00,187.92,188.16,187.9,187.92,18911.0,187.92,188.16,187.9,187.92,18911.0
2025-05-21 10:45:00,187.88,188.1,187.87,187.99,16803.0,187.88,188.1,187.87,187.99,16803.0
2025-05-21 10:50:00,187.98,188.28,187.98,188.21,30211.0,187.98,188.28,187.98,188.21,30211.0
2025-05-21 10:55:00,188.18,188.52,188.1,188.47,39096.0,188.18,188.52,188.1,188.47,39096.0
2025-05-21 11:00:00,188.48,188.94,188.48,188.84,34006.0,188.48,188.94,188.48,188.84,34006.0
2025-05-21 11:05:00,188.88,189.27,188.57,189.25,41684.0,188.88,189.27,188.57,189.25,41684.0
2025-05-21 11:10:00,189.27,189.34,189.17,189.23,47121.0,189.27,189.34,189.17,189.23,47121.0
2025-05-21 11:15:00,189.23,189.3,188.83,188.88,46060.0,189.23,189.3,188.83,188.88,46060.0
2025-05-21 11:20:00,188.88,189.01,188.73,189.0,53517.0,188.88,189.01,188.73,189.0,53517.0
2025-05-21 11:25:00,189.0,189.28,188.93,188.97,58840.0,189.0,189.28,188.93,188.97,58840.0
2025-05-21 11:30:00,188.97,188.99,188.69,188.82,26587.0,188.97,188.99,188.69,188.82,26587.0
2025-05-21 11:35:00,188.86,188.89,188.69,188.89,25746.0,188.86,188.89,188.69,188.89,25746.0
2025-05-21 11:40:00,188.85,189.06,188.85,188.98,19693.0,188.85,189.06,188.85,188.98,19693.0
2025-05-21 11:45:00,188.97,189.3,188.97,189.23,49936.0,188.97,189.3,188.97,189.23,49936.0
2025-05-21 11:50:00,189.25,189.7,189.19,189.7,42082.0,189.25,189.7,189.19,189.7,42082.0
2025-05-21 11:55:00,189.69,189.82,189.51,189.67,45673.0,189.69,189.82,189.51,189.67,45673.0
2025-05-21 12:00:00,189.66,189.9,189.58,189.72,40045.0,189.66,189.9,189.58,189.72,40045.0
2025-05-21 12:05:00,189.69,189.87,189.58,189.61,74349.0,189.69,189.87,189.58,189.61,74349.0
2025-05-21 12:10:00,189.57,189.72,189.33,189.41,34674.0,189.57,189.72,189.33,189.41,34674.0
2025-05-21 12:15:00,189.41,189.48,189.28,189.43,20393.0,189.41,189.48,189.28,189.43,20393.0
2025-05-21 12:20:00,189.44,189.45,189.12,189.18,21842.0,189.44,189.45,189.12,189.18,21842.0
2025-05-21 12:25:00,189.15,189.45,189.09,189.38,22955.0,189.15,189.45,189.09,189.38,22955.0
2025-05-21 12:30:00,189.4,189.62,189.36,189.55,25721.0,189.4,189.62,189.36,189.55,25721.0
2025-05-21 12:35:00,189.58,189.68,189.5,189.53,15044.0,189.58,189.68,189.5,189.53,15044.0
2025-05-21 12:40:00,189.53,189.67,189.5,189.59,15855.0,189.53,189.67,189.5,189.59,15855.0
2025-05-21 12:45:00,189.61,189.76,189.48,189.69,35189.0,189.61,189.76,189.48,189.69,35189.0
2025-05-21 12:50:00,189.68,189.76,189.59,189.74,64119.0,189.68,189.76,189.59,189.74,64119.0
2025-05-21 12:55:00,189.74,189.75,189.26,189.26,18787.0,189.74,189.75,189.26,189.26,18787.0
2025-05-21 13:00:00,189.29,189.36,189.06,189.18,28014.0,189.29,189.36,189.06,189.18,28014.0
2025-05-21 13:05:00,189.22,189.22,188.72,188.76,8838.0,189.22,189.22,188.72,188.76,8838.0
2025-05-21 13:10:00,188.77,188.77,188.5,188.59,8172.0,188.77,188.77,188.5,188.59,8172.0
2025-05-21 13:15:00,188.55,188.6,187.73,188.11,94065.0,188.55,188.6,187.73,188.11,94065.0
2025-05-21 13:20:00,188.07,188.12,187.22,187.31,68381.0,188.07,188.12,187.22,187.31,68381.0
2025-05-21 13:25:00,187.26,187.54,186.81,186.87,99342.0,187.26,187.54,186.81,186.87,99342.0
2025-05-21 13:30:00,186.87,187.7,186.56,187.37,121386.0,186.87,187.7,186.56,187.37,121386.0
2025-05-21 13:35:00,187.3,187.78,186.95,187.78,56476.0,187.3,187.78,186.95,187.78,56476.0
2025-05-21 13:40:00,187.71,187.87,187.44,187.55,76934.0,187.71,187.87,187.44,187.55,76934.0
2025-05-21 13:45:00,187.54,187.76,187.18,187.31,30460.0,187.54,187.76,187.18,187.31,30460.0
2025-05-21 13:50:00,187.35,187.51,186.82,187.04,19411.0,187.35,187.51,186.82,187.04,19411.0
2025-05-21 13:55:00,186.99,187.1,186.77,187.04,21418.0,186.99,187.1,186.77,187.04,21418.0
2025-05-21 14:00:00,187.12,187.18,186.35,186.4,31907.0,187.12,187.18,186.35,186.4,31907.0
2025-05-21 14:05:00,186.36,186.95,186.3,186.9,19551.0,186.36,186.95,186.3,186.9,19551.0
2025-05-21 14:10:00,186.95,186.95,186.33,186.58,36595.0,186.95,186.95,186.33,186.58,36595.0
2025-05-21 14:15:00,186.52,186.73,186.35,186.35,27798.0,186.52,186.73,186.35,186.35,27798.0
2025-05-21 14:20:00,186.39,186.44,186.02,186.31,38806.0,186.39,186.44,186.02,186.31,38806.0
2025-05-21 14:25:00,186.37,186.85,186.37,186.63,39352.0,186.37,186.85,186.37,186.63,39352.0
2025-05-21 14:30:00,186.63,187.0,186.53,186.95,17779.0,186.63,187.0,186.53,186.95,17779.0
2025-05-21 14:35:00,187.01,187.06,186.67,186.72,18688.0,187.01,187.06,186.67,186.72,18688.0
2025-05-21 14:40:00,186.72,187.1,186.72,186.96,14000.0,186.72,187.1,186.72,186.96,14000.0
2025-05-21 14:45:00,187.0,187.08,186.42,186.48,23249.0,187.0,187.08,186.42,186.48,23249.0
2025-05-21 14:50:00,186.47,186.58,186.23,186.25,13950.0,186.47,186.58,186.23,186.25,13950.0
2025-05-21 14:55:00,186.23,186.35,186.0,186.0,21859.0,186.23,186.35,186.0,186.0,21859.0
2025-05-21 15:00:00,186.06,186.27,185.96,186.03,20130.0,186.06,186.27,185.96,186.03,20130.0
2025-05-21 15:05:00,185.99,186.22,185.48,185.55,50768.0,185.99,186.22,185.48,185.55,50768.0
2025-05-21 15:10:00,185.55,185.74,185.17,185.66,54279.0,185.55,185.74,185.17,185.66,54279.0
2025-05-21 15:15:00,185.74,185.75,185.31,185.44,30806.0,185.74,185.75,185.31,185.44,30806.0
2025-05-21 15:20:00,185.48,185.57,184.99,185.03,66752.0,185.48,185.57,184.99,185.03,66752.0
2025-05-21 15:25:00,185.02,185.08,184.73,184.81,47657.0,185.02,185.08,184.73,184.81,47657.0
2025-05-21 15:30:00,184.81,185.36,184.81,185.2,60961.0,184.81,185.36,184.81,185.2,60961.0
2025-05-21 15:35:00,185.17,185.45,184.96,185.41,53666.0,185.17,185.45,184.96,185.41,53666.0
2025-05-21 15:40:00,185.43,185.77,185.36,185.68,56438.0,185.43,185.77,185.36,185.68,56438.0
2025-05-21 15:45:00,185.67,186.25,185.56,186.15,78467.0,185.67,186.25,185.56,186.15,78467.0
2025-05-21 15:50:00,186.14,186.69,185.81,185.86,191705.0,186.14,186.69,185.81,185.86,191705.0
2025-05-21 15:55:00,185.88,186.0,185.38,185.45,457540.0,185.88,186.0,185.38,185.45,457540.0
2025-05-22 09:30:00,186.4,186.91,184.23,184.25,152479.0,186.4,186.91,184.23,184.25,152479.0
2025-05-22 09:35:00,184.25,184.86,184.0,184.53,77415.0,184.25,184.86,184.0,184.53,77415.0
2025-05-22 09:40:00,184.41,184.79,184.02,184.17,44540.0,184.41,184.79,184.02,184.17,44540.0
2025-05-22 09:45:00,184.32,184.88,184.12,184.63,47078.0,184.32,184.88,184.12,184.63,47078.0
2025-05-22 09:50:00,184.58,185.42,184.42,184.79,30639.0,184.58,185.42,184.42,184.79,30639.0
2025-05-22 09:55:00,184.82,185.08,184.62,185.01,28311.0,184.82,185.08,184.62,185.01,28311.0
2025-05-22 10:00:00,185.01,185.51,184.92,185.35,32920.0,185.01,185.51,184.92,185.35,32920.0
2025-05-22 10:05:00,185.34,185.42,185.13,185.21,96437.0,185.34,185.42,185.13,185.21,96437.0
2025-05-22 10:10:00,185.21,185.25,184.84,184.96,61321.0,185.21,185.25,184.84,184.96,61321.0
2025-05-22 10:15:00,184.96,185.07,183.37,183.56,109203.0,184.96,185.07,183.37,183.56,109203.0
2025-05-22 10:20:00,183.49,183.5,181.56,181.81,184725.0,183.49,183.5,181.56,181.81,184725.0
2025-05-22 10:25:00,181.85,182.38,181.39,181.58,77083.0,181.85,182.38,181.39,181.58,77083.0
2025-05-22 10:30:00,181.56,182.06,181.31,181.6,160735.0,181.56,182.06,181.31,181.6,160735.0
2025-05-22 10:35:00,181.58,182.0,181.33,181.76,70268.0,181.58,182.0,181.33,181.76,70268.0
2025-05-22 10:40:00,181.74,182.04,181.3,181.35,87113.0,181.74,182.04,181.3,181.35,87113.0
2025-05-22 10:45:00,181.46,181.63,181.04,181.29,144641.0,181.46,181.63,181.04,181.29,144641.0
2025-05-22 10:50:00,181.31,181.54,181.01,181.23,102129.0,181.31,181.54,181.01,181.23,102129.0
2025-05-22 10:55:00,181.22,181.66,181.0,181.65,91226.0,181.22,181.66,181.0,181.65,91226.0
2025-05-22 11:00:00,181.6,181.83,181.13,181.25,44163.0,181.6,181.83,181.13,181.25,44163.0
2025-05-22 11:05:00,181.33,181.33,180.93,180.93,70702.0,181.33,181.33,180.93,180.93,70702.0
2025-05-22 11:10:00,180.89,181.02,180.67,180.76,27714.0,180.89,181.02,180.67,180.76,27714.0
2025-05-22 11:15:00,180.74,180.74,180.33,180.69,88170.0,180.74,180.74,180.33,180.69,88170.0
2025-05-22 11:20:00,180.73,181.12,180.64,181.12,60392.0,180.73,181.12,180.64,181.12,60392.0
2025-05-22 11:25:00,181.08,181.12,180.53,180.64,22666.0,181.08,181.12,180.53,180.64,22666.0
2025-05-22 11:30:00,180.64,180.91,180.47,180.76,18194.0,180.64,180.91,180.47,180.76,18194.0
2025-05-22 11:35:00,180.78,181.07,180.53,180.88,22052.0,180.78,181.07,180.53,180.88,22052.0
2025-05-22 11:40:00,180.83,180.96,180.53,180.76,26149.0,180.83,180.96,180.53,180.76,26149.0
2025-05-22 11:45:00,180.75,181.03,180.73,180.88,44749.0,180.75,181.03,180.73,180.88,44749.0
2025-05-22 11:50:00,180.88,181.21,180.87,181.2,25126.0,180.88,181.21,180.87,181.2,25126.0
2025-05-22 11:55:00,181.19,181.63,181.19,181.6,34258.0,181.19,181.63,181.19,181.6,34258.0
2025-05-22 12:00:00,181.63,181.99,181.57,181.95,18054.0,181.63,181.99,181.57,181.95,18054.0
2025-05-22 12:05:00,181.98,182.13,181.83,182.05,32348.0,181.98,182.13,181.83,182.05,32348.0
2025-05-22 12:10:00,182.05,182.4,182.0,182.36,38128.0,182.05,182.4,182.0,182.36,38128.0
2025-05-22 12:15:00,182.36,182.44,181.99,182.03,44079.0,182.36,182.44,181.99,182.03,44079.0
2025-05-22 12:20:00,182.0,182.04,181.62,181.83,32947.0,182.0,182.04,181.62,181.83,32947.0
2025-05-22 12:25:00,181.83,181.99,181.71,181.83,54523.0,181.83,181.99,181.71,181.83,54523.0
2025-05-22 12:30:00,181.81,181.87,181.51,181.79,27520.0,181.81,181.87,181.51,181.79,27520.0
2025-05-22 12:35:00,181.84,182.0,181.74,181.86,12384.0,181.84,182.0,181.74,181.86,12384.0
2025-05-22 12:40:00,181.86,182.09,181.84,181.98,21691.0,181.86,182.09,181.84,181.98,21691.0
2025-05-22 12:45:00,181.94,182.08,181.51,181.58,27354.0,181.94,182.08,181.51,181.58,27354.0
2025-05-22 12:50:00,181.62,181.89,181.59,181.85,27292.0,181.62,181.89,181.59,181.85,27292.0
2025-05-22 12:55:00,181.84,181.87,181.41,181.68,55441.0,181.84,181.87,181.41,181.68,55441.0
2025-05-22 13:00:00,181.74,181.83,181.37,181.53,35034.0,181.74,181.83,181.37,181.53,35034.0
2025-05-22 13:05:00,181.53,181.71,181.41,181.62,83946.0,181.53,181.71,181.41,181.62,83946.0
2025-05-22 13:10:00,181.62,181.78,181.49,181.75,210674.0,181.62,181.78,181.49,181.75,210674.0
2025-05-22 13:15:00,181.8,182.07,181.69,182.06,36415.0,181.8,182.07,181.69,182.06,36415.0
2025-05-22 13:20:00,182.01,182.14,181.96,181.97,85034.0,182.01,182.14,181.96,181.97,85034.0
2025-05-22 13:25:00,181.96,182.07,181.77,181.88,15443.0,181.96,182.07,181.77,181.88,15443.0
2025-05-22 13:30:00,181.84,181.88,181.48,181.77,13026.0,181.84,181.88,181.48,181.77,13026.0
2025-05-22 13:35:00,181.83,182.06,181.76,182.06,12697.0,181.83,182.06,181.76,182.06,12697.0
2025-05-22 13:40:00,182.06,182.15,182.0,182.14,35192.0,182.06,182.15,182.0,182.14,35192.0
2025-05-22 13:45:00,182.16,182.2,181.84,181.91,24221.0,182.16,182.2,181.84,181.91,24221.0
2025-05-22 13:50:00,181.86,182.04,181.8,181.96,6228.0,181.86,182.04,181.8,181.96,6228.0
2025-05-22 13:55:00,181.95,182.08,181.8,181.92,12967.0,181.95,182.08,181.8,181.92,12967.0
2025-05-22 14:00:00,181.95,182.09,181.8,181.89,19201.0,181.95,182.09,181.8,181.89,19201.0
2025-05-22 14:05:00,181.87,182.13,181.8,182.08,55442.0,181.87,182.13,181.8,182.08,55442.0
2025-05-22 14:10:00,182.07,182.07,181.89,182.01,17186.0,182.07,182.07,181.89,182.01,17186.0
2025-05-22 14:15:00,182.03,182.18,181.95,182.12,16620.0,182.03,182.18,181.95,182.12,16620.0
2025-05-22 14:20:00,182.12,182.24,181.95,182.06,36827.0,182.12,182.24,181.95,182.06,36827.0
2025-05-22 14:25:00,182.1,182.11,181.85,181.92,27372.0,182.1,182.11,181.85,181.92,27372.0
2025-05-22 14:30:00,181.91,182.05,181.83,182.05,54885.0,181.91,182.05,181.83,182.05,54885.0
2025-05-22 14:35:00,182.03,182.06,181.65,181.66,34689.0,182.03,182.06,181.65,181.66,34689.0
2025-05-22 14:40:00,181.67,181.71,181.35,181.4,10955.0,181.67,181.71,181.35,181.4,10955.0
2025-05-22 14:45:00,181.35,181.57,181.31,181.43,21793.0,181.35,181.57,181.31,181.43,21793.0
2025-05-22 14:50:00,181.39,181.61,181.38,181.53,13622.0,181.39,181.61,181.38,181.53,13622.0
2025-05-22 14:55:00,181.5,181.79,181.5,181.71,21896.0,181.5,181.79,181.5,181.71,21896.0
2025-05-22 15:00:00,181.74,181.9,181.69,181.88,14562.0,181.74,181.9,181.69,181.88,14562.0
2025-05-22 15:05:00,181.84,181.98,181.63,181.65,26020.0,181.84,181.98,181.63,181.65,26020.0
2025-05-22 15:10:00,181.67,181.78,181.6,181.66,14463.0,181.67,181.78,181.6,181.66,14463.0
2025-05-22 15:15:00,181.62,181.72,181.48,181.57,17245.0,181.62,181.72,181.48,181.57,17245.0
2025-05-22 15:20:00,181.59,181.62,181.41,181.52,25373.0,181.59,181.62,181.41,181.52,25373.0
2025-05-22 15:25:00,181.52,181.86,181.52,181.74,19543.0,181.52,181.86,181.52,181.74,19543.0
2025-05-22 15:30:00,181.74,181.83,181.58,181.66,29149.0,181.74,181.83,181.58,181.66,29149.0
2025-05-22 15:35:00,181.59,181.69,181.47,181.47,21916.0,181.59,181.69,181.47,181.47,21916.0
2025-05-22 15:40:00,181.47,181.53,181.17,181.17,27931.0,181.47,181.53,181.17,181.17,27931.0
2025-05-22 15:45:00,181.05,181.09,180.75,180.81,51267.0,181.05,181.09,180.75,180.81,51267.0
2025-05-22 15:50:00,180.8,181.19,180.79,180.86,102619.0,180.8,181.19,180.79,180.86,102619.0
2025-05-22 15:55:00,180.9,180.93,179.98,180.13,363455.0,180.9,180.93,179.98,180.13,363455.0
2025-05-23 09:30:00,177.0,177.29,175.71,175.93,113235.0,177.0,177.29,175.71,175.93,113235.0
2025-05-23 09:35:00,175.92,176.28,175.46,175.98,77372.0,175.92,176.28,175.46,175.98,77372.0
2025-05-23 09:40:00,175.96,175.98,175.19,175.59,39982.0,175.96,175.98,175.19,175.59,39982.0
2025-05-23 09:45:00,175.59,175.63,174.48,174.69,67852.0,175.59,175.63,174.48,174.69,67852.0
2025-05-23 09:50:00,174.68,174.97,174.04,174.34,217397.0,174.68,174.97,174.04,174.34,217397.0
2025-05-23 09:55:00,174.3,174.87,174.3,174.82,142163.0,174.3,174.87,174.3,174.82,142163.0
2025-05-23 10:00:00,174.81,175.13,174.8,175.13,84161.0,174.81,175.13,174.8,175.13,84161.0
2025-05-23 10:05:00,175.13,175.73,175.12,175.47,116535.0,175.13,175.73,175.12,175.47,116535.0
2025-05-23 10:10:00,175.46,175.74,175.23,175.42,95399.0,175.46,175.74,175.23,175.42,95399.0
2025-05-23 10:15:00,175.39,175.64,174.86,174.88,99723.0,175.39,175.64,174.86,174.88,99723.0
2025-05-23 10:20:00,174.86,175.06,174.6,175.03,52943.0,174.86,175.06,174.6,175.03,52943.0
2025-05-23 10:25:00,175.03,175.19,174.59,174.77,63735.0,175.03,175.19,174.59,174.77,63735.0
2025-05-23 10:30:00,174.8,175.2,174.69,175.1,58326.0,174.8,175.2,174.69,175.1,58326.0
2025-05-23 10:35:00,175.1,175.17,174.62,174.67,80514.0,175.1,175.17,174.62,174.67,80514.0
2025-05-23 10:40:00,174.65,175.22,174.56,175.12,71276.0,174.65,175.22,174.56,175.12,71276.0
2025-05-23 10:45:00,175.15,175.4,175.1,175.26,54588.0,175.15,175.4,175.1,175.26,54588.0
2025-05-23 10:50:00,175.24,175.4,175.01,175.02,35982.0,175.24,175.4,175.01,175.02,35982.0
2025-05-23 10:55:00,175.03,175.05,174.55,174.55,25937.0,175.03,175.05,174.55,174.55,25937.0
2025-05-23 11:00:00,174.59,174.82,174.49,174.5,37621.0,174.59,174.82,174.49,174.5,37621.0
2025-05-23 11:05:00,174.48,174.56,174.12,174.25,35221.0,174.48,174.56,174.12,174.25,35221.0
2025-05-23 11:10:00,174.3,174.35,173.83,174.0,37151.0,174.3,174.35,173.83,174.0,37151.0
2025-05-23 11:15:00,174.0,174.22,173.75,173.93,99796.0,174.0,174.22,173.75,173.93,99796.0
2025-05-23 11:20:00,173.92,174.38,173.91,174.24,101180.0,173.92,174.38,173.91,174.24,101180.0
2025-05-23 11:25:00,174.26,174.72,174.25,174.7,47837.0,174.26,174.72,174.25,174.7,47837.0
2025-05-23 11:30:00,174.73,175.03,174.68,175.03,70697.0,174.73,175.03,174.68,175.03,70697.0
2025-05-23 11:35:00,174.98,175.35,174.85,174.92,51662.0,174.98,175.35,174.85,174.92,51662.0
2025-05-23 11:40:00,175.06,175.23,174.96,175.21,25455.0,175.06,175.23,174.96,175.21,25455.0
2025-05-23 11:45:00,175.23,175.28,174.97,175.13,19629.0,175.23,175.28,174.97,175.13,19629.0
2025-05-23 11:50:00,175.07,175.13,174.75,174.88,30513.0,175.07,175.13,174.75,174.88,30513.0
2025-05-23 11:55:00,174.89,174.89,174.64,174.64,13684.0,174.89,174.89,174.64,174.64,13684.0
2025-05-23 12:00:00,174.71,174.9,174.37,174.52,22283.0,174.71,174.9,174.37,174.52,22283.0
2025-05-23 12:05:00,174.45,174.64,174.28,174.5,28629.0,174.45,174.64,174.28,174.5,28629.0
2025-05-23 12:10:00,174.55,174.56,174.36,174.56,13027.0,174.55,174.56,174.36,174.56,13027.0
2025-05-23 12:15:00,174.5,174.65,174.4,174.61,14668.0,174.5,174.65,174.4,174.61,14668.0
2025-05-23 12:20:00,174.61,174.94,174.56,174.85,15686.0,174.61,174.94,174.56,174.85,15686.0
2025-05-23 12:25:00,174.85,175.02,174.82,174.87,15366.0,174.85,175.02,174.82,174.87,15366.0
2025-05-23 12:30:00,174.82,174.82,174.57,174.66,16901.0,174.82,174.82,174.57,174.66,16901.0
2025-05-23 12:35:00,174.68,175.12,174.68,175.05,23384.0,174.68,175.12,174.68,175.05,23384.0
2025-05-23 12:40:00,175.02,175.14,174.96,175.05,14691.0,175.02,175.14,174.96,175.05,14691.0
2025-05-23 12:45:00,175.06,175.28,175.06,175.2,19248.0,175.06,175.28,175.06,175.2,19248.0
2025-05-23 12:50:00,175.18,175.31,175.07,175.29,14920.0,175.18,175.31,175.07,175.29,14920.0
2025-05-23 12:55:00,175.36,175.4,175.14,175.19,19870.0,175.36,175.4,175.14,175.19,19870.0
2025-05-23 13:00:00,175.13,175.42,175.1,175.4,15152.0,175.13,175.42,175.1,175.4,15152.0
2025-05-23 13:05:00,175.39,175.73,175.32,175.73,38739.0,175.39,175.73,175.32,175.73,38739.0
2025-05-23 13:10:00,175.71,175.98,175.64,175.97,25767.0,175.71,175.98,175.64,175.97,25767.0
2025-05-23 13:15:00,175.98,176.4,175.9,176.31,22965.0,175.98,176.4,175.9,176.31,22965.0
2025-05-23 13:20:00,176.35,176.58,176.31,176.49,23408.0,176.35,176.58,176.31,176.49,23408.0
2025-05-23 13:25:00,176.5,176.5,176.31,176.41,13730.0,176.5,176.5,176.31,176.41,13730.0
2025-05-23 13:30:00,176.36,176.39,175.82,175.98,16330.0,176.36,176.39,175.82,175.98,16330.0
2025-05-23 13:35:00,175.96,176.29,175.91,176.17,13840.0,175.96,176.29,175.91,176.17,13840.0
2025-05-23 13:40:00,176.14,176.2,175.77,175.91,18453.0,176.14,176.2,175.77,175.91,18453.0
2025-05-23 13:45:00,175.88,176.25,175.87,176.18,29631.0,175.88,176.25,175.87,176.18,29631.0
2025-05-23 13:50:00,176.18,176.49,176.16,176.39,16440.0,176.18,176.49,176.16,176.39,16440.0
2025-05-23 13:55:00,176.36,176.42,176.19,176.35,13157.0,176.36,176.42,176.19,176.35,13157.0
2025-05-23 14:00:00,176.41,176.51,176.24,176.31,12867.0,176.41,176.51,176.24,176.31,12867.0
2025-05-23 14:05:00,176.31,176.65,176.31,176.49,12977.0,176.31,176.65,176.31,176.49,12977.0
2025-05-23 14:10:00,176.43,176.59,176.35,176.57,24976.0,176.43,176.59,176.35,176.57,24976.0
2025-05-23 14:15:00,176.59,176.83,176.26,176.33,26034.0,176.59,176.83,176.26,176.33,26034.0
2025-05-23 14:20:00,176.2,176.24,175.75,176.16,22017.0,176.2,176.24,175.75,176.16,22017.0
2025-05-23 14:25:00,176.16,176.27,175.97,176.16,9565.0,176.16,176.27,175.97,176.16,9565.0
2025-05-23 14:30:00,176.19,176.34,176.14,176.29,6314.0,176.19,176.34,176.14,176.29,6314.0
2025-05-23 14:35:00,176.33,176.46,176.26,176.26,12683.0,176.33,176.46,176.26,176.26,12683.0
2025-05-23 14:40:00,176.27,176.28,176.02,176.14,18569.0,176.27,176.28,176.02,176.14,18569.0
2025-05-23 14:45:00,176.14,176.18,175.89,176.18,18908.0,176.14,176.18,175.89,176.18,18908.0
2025-05-23 14:50:00,176.16,176.2,176.04,176.17,8220.0,176.16,176.2,176.04,176.17,8220.0
2025-05-23 14:55:00,176.15,176.26,176.05,176.13,11288.0,176.15,176.26,176.05,176.13,11288.0
2025-05-23 15:00:00,176.11,176.16,175.89,175.97,17157.0,176.11,176.16,175.89,175.97,17157.0
2025-05-23 15:05:00,176.02,176.56,175.96,176.44,24558.0,176.02,176.56,175.96,176.44,24558.0
2025-05-23 15:10:00,176.41,176.65,176.41,176.54,12862.0,176.41,176.65,176.41,176.54,12862.0
2025-05-23 15:15:00,176.53,176.54,176.36,176.4,13709.0,176.53,176.54,176.36,176.4,13709.0
2025-05-23 15:20:00,176.37,176.45,176.1,176.35,19660.0,176.37,176.45,176.1,176.35,19660.0
2025-05-23 15:25:00,176.33,176.35,176.17,176.34,13097.0,176.33,176.35,176.17,176.34,13097.0
2025-05-23 15:30:00,176.32,176.85,176.25,176.85,83182.0,176.32,176.85,176.25,176.85,83182.0
2025-05-23 15:35:00,176.86,176.94,176.72,176.92,20117.0,176.86,176.94,176.72,176.92,20117.0
2025-05-23 15:40:00,176.88,176.9,176.68,176.71,30531.0,176.88,176.9,176.68,176.71,30531.0
2025-05-23 15:45:00,176.72,176.87,176.6,176.7,43683.0,176.72,176.87,176.6,176.7,43683.0
2025-05-23 15:50:00,176.74,176.75,176.08,176.4,87223.0,176.74,176.75,176.08,176.4,87223.0
2025-05-23 15:55:00,176.34,176.43,176.02,176.3,316456.0,176.34,176.43,176.02,176.3,316456.0
2025-05-27 09:30:00,179.27,179.41,177.94,178.17,80152.0,179.27,179.41,177.94,178.17,80152.0
2025-05-27 09:35:00,178.25,179.06,177.84,179.04,22080.0,178.25,179.06,177.84,179.04,22080.0
2025-05-27 09:40:00,179.12,179.73,179.01,179.71,47365.0,179.12,179.73,179.01,179.71,47365.0
2025-05-27 09:45:00,179.63,179.89,179.37,179.74,51227.0,179.63,179.89,179.37,179.74,51227.0
2025-05-27 09:50:00,179.7,179.87,179.39,179.63,42436.0,179.7,179.87,179.39,179.63,42436.0
2025-05-27 09:55:00,179.65,179.76,179.4,179.53,63080.0,179.65,179.76,179.4,179.53,63080.0
2025-05-27 10:00:00,179.48,180.22,179.46,180.12,30613.0,179.48,180.22,179.46,180.12,30613.0
2025-05-27 10:05:00,180.11,180.31,179.98,180.23,33294.0,180.11,180.31,179.98,180.23,33294.0
2025-05-27 10:10:00,180.24,180.54,180.17,180.45,35671.0,180.24,180.54,180.17,180.45,35671.0
2025-05-27 10:15:00,180.45,180.84,180.36,180.77,34667.0,180.45,180.84,180.36,180.77,34667.0
2025-05-27 10:20:00,180.76,181.01,180.59,180.97,30347.0,180.76,181.01,180.59,180.97,30347.0
2025-05-27 10:25:00,180.95,181.16,180.73,180.73,47602.0,180.95,181.16,180.73,180.73,47602.0
2025-05-27 10:30:00,180.79,181.25,180.78,181.18,48830.0,180.79,181.25,180.78,181.18,48830.0
2025-05-27 10:35:00,181.19,181.31,180.93,181.04,33629.0,181.19,181.31,180.93,181.04,33629.0
2025-05-27 10:40:00,181.06,181.17,180.9,181.09,19112.0,181.06,181.17,180.9,181.09,19112.0
2025-05-27 10:45:00,181.14,181.42,180.97,181.23,30980.0,181.14,181.42,180.97,181.23,30980.0
2025-05-27 10:50:00,181.26,181.44,181.2,181.35,27395.0,181.26,181.44,181.2,181.35,27395.0
2025-05-27 10:55:00,181.27,181.32,181.04,181.15,28726.0,181.27,181.32,181.04,181.15,28726.0
2025-05-27 11:00:00,181.14,181.63,181.1,181.6,23523.0,181.14,181.63,181.1,181.6,23523.0
2025-05-27 11:05:00,181.59,181.87,181.56,181.85,26435.0,181.59,181.87,181.56,181.85,26435.0
2025-05-27 11:10:00,181.8,182.01,181.7,182.01,17854.0,181.8,182.01,181.7,182.01,17854.0
2025-05-27 11:15:00,181.98,182.12,181.94,182.03,79024.0,181.98,182.12,181.94,182.03,79024.0
2025-05-27 11:20:00,182.0,182.09,181.59,181.85,27569.0,182.0,182.09,181.59,181.85,27569.0
2025-05-27 11:25:00,181.83,182.2,181.67,182.14,28578.0,181.83,182.2,181.67,182.14,28578.0
2025-05-27 11:30:00,182.14,182.37,182.12,182.28,25744.0,182.14,182.37,182.12,182.28,25744.0
2025-05-27 11:35:00,182.26,182.38,182.23,182.3,18968.0,182.26,182.38,182.23,182.3,18968.0
2025-05-27 11:40:00,182.33,182.51,182.25,182.47,14466.0,182.33,182.51,182.25,182.47,14466.0
2025-05-27 11:45:00,182.48,182.51,182.19,182.32,10170.0,182.48,182.51,182.19,182.32,10170.0
2025-05-27 11:50:00,182.31,182.5,182.22,182.49,23961.0,182.31,182.5,182.22,182.49,23961.0
2025-05-27 11:55:00,182.49,182.49,181.98,182.02,21307.0,182.49,182.49,181.98,182.02,21307.0
2025-05-27 12:00:00,182.05,182.26,182.02,182.23,13752.0,182.05,182.26,182.02,182.23,13752.0
2025-05-27 12:05:00,182.2,182.61,182.19,182.38,24781.0,182.2,182.61,182.19,182.38,24781.0
2025-05-27 12:10:00,182.38,182.82,182.38,182.78,37014.0,182.38,182.82,182.38,182.78,37014.0
2025-05-27 12:15:00,182.76,182.85,182.66,182.74,23255.0,182.76,182.85,182.66,182.74,23255.0
2025-05-27 12:20:00,182.77,182.97,182.74,182.92,21383.0,182.77,182.97,182.74,182.92,21383.0
2025-05-27 12:25:00,182.89,182.92,182.71,182.91,18143.0,182.89,182.92,182.71,182.91,18143.0
2025-05-27 12:30:00,182.92,183.01,182.84,182.89,14148.0,182.92,183.01,182.84,182.89,14148.0
2025-05-27 12:35:00,182.89,182.91,182.53,182.88,26775.0,182.89,182.91,182.53,182.88,26775.0
2025-05-27 12:40:00,182.94,182.95,182.6,182.68,15281.0,182.94,182.95,182.6,182.68,15281.0
2025-05-27 12:45:00,182.66,182.67,182.38,182.5,15637.0,182.66,182.67,182.38,182.5,15637.0
2025-05-27 12:50:00,182.49,182.57,182.45,182.45,11001.0,182.49,182.57,182.45,182.45,11001.0
2025-05-27 12:55:00,182.51,182.51,182.34,182.43,10972.0,182.51,182.51,182.34,182.43,10972.0
2025-05-27 13:00:00,182.46,182.94,182.42,182.85,17315.0,182.46,182.94,182.42,182.85,17315.0
2025-05-27 13:05:00,182.87,183.05,182.75,182.79,14726.0,182.87,183.05,182.75,182.79,14726.0
2025-05-27 13:10:00,182.84,182.85,182.56,182.69,20423.0,182.84,182.85,182.56,182.69,20423.0
2025-05-27 13:15:00,182.72,182.82,182.58,182.74,24231.0,182.72,182.82,182.58,182.74,24231.0
2025-05-27 13:20:00,182.82,183.04,182.82,182.95,21642.0,182.82,183.04,182.82,182.95,21642.0
2025-05-27 13:25:00,182.94,182.97,182.84,182.87,18208.0,182.94,182.97,182.84,182.87,18208.0
2025-05-27 13:30:00,182.86,182.93,182.7,182.71,17713.0,182.86,182.93,182.7,182.71,17713.0
2025-05-27 13:35:00,182.72,182.72,182.59,182.62,17561.0,182.72,182.72,182.59,182.62,17561.0
2025-05-27 13:40:00,182.59,182.79,182.58,182.75,14132.0,182.59,182.79,182.58,182.75,14132.0
2025-05-27 13:45:00,182.75,183.09,182.75,183.04,13790.0,182.75,183.09,182.75,183.04,13790.0
2025-05-27 13:50:00,183.08,183.09,182.81,182.97,19622.0,183.08,183.09,182.81,182.97,19622.0
2025-05-27 13:55:00,182.97,183.19,182.96,182.97,13177.0,182.97,183.19,182.96,182.97,13177.0
2025-05-27 14:00:00,182.97,183.33,182.94,183.21,16595.0,182.97,183.33,182.94,183.21,16595.0
2025-05-27 14:05:00,183.22,183.25,183.11,183.12,13711.0,183.22,183.25,183.11,183.12,13711.0
2025-05-27 14:10:00,183.13,183.19,183.04,183.1,14902.0,183.13,183.19,183.04,183.1,14902.0
2025-05-27 14:15:00,183.13,183.15,182.92,182.95,14553.0,183.13,183.15,182.92,182.95,14553.0
2025-05-27 14:20:00,182.93,182.93,182.8,182.81,17632.0,182.93,182.93,182.8,182.81,17632.0
2025-05-27 14:25:00,182.81,182.96,182.81,182.87,19474.0,182.81,182.96,182.81,182.87,19474.0
2025-05-27 14:30:00,182.87,183.09,182.86,182.95,38450.0,182.87,183.09,182.86,182.95,38450.0
2025-05-27 14:35:00,182.97,183.08,182.92,183.08,22513.0,182.97,183.08,182.92,183.08,22513.0
2025-05-27 14:40:00,183.08,183.13,182.96,183.06,19588.0,183.08,183.13,182.96,183.06,19588.0
2025-05-27 14:45:00,183.03,183.22,183.01,183.22,17083.0,183.03,183.22,183.01,183.22,17083.0
2025-05-27 14:50:00,183.21,183.24,183.05,183.06,23888.0,183.21,183.24,183.05,183.06,23888.0
2025-05-27 14:55:00,183.05,183.07,182.83,182.88,24276.0,183.05,183.07,182.83,182.88,24276.0
2025-05-27 15:00:00,182.85,182.92,182.46,182.5,49342.0,182.85,182.92,182.46,182.5,49342.0
2025-05-27 15:05:00,182.49,182.58,182.38,182.44,32332.0,182.49,182.58,182.38,182.44,32332.0
2025-05-27 15:10:00,182.39,182.48,182.26,182.38,43280.0,182.39,182.48,182.26,182.38,43280.0
2025-05-27 15:15:00,182.39,182.6,182.24,182.34,57471.0,182.39,182.6,182.24,182.34,57471.0
2025-05-27 15:20:00,182.38,182.57,182.17,182.55,27794.0,182.38,182.57,182.17,182.55,27794.0
2025-05-27 15:25:00,182.53,182.64,182.4,182.55,51248.0,182.53,182.64,182.4,182.55,51248.0
2025-05-27 15:30:00,182.48,182.55,182.07,182.4,76656.0,182.48,182.55,182.07,182.4,76656.0
2025-05-27 15:35:00,182.4,182.42,182.18,182.39,64459.0,182.4,182.42,182.18,182.39,64459.0
2025-05-27 15:40:00,182.37,182.66,182.33,182.59,52410.0,182.37,182.66,182.33,182.59,52410.0
2025-05-27 15:45:00,182.59,182.6,182.43,182.5,76567.0,182.59,182.6,182.43,182.5,76567.0
2025-05-27 15:50:00,182.47,182.85,182.35,182.62,249875.0,182.47,182.85,182.35,182.62,249875.0
2025-05-27 15:55:00,182.65,183.32,182.62,183.23,510421.0,182.65,183.32,182.62,183.23,510421.0
2025-05-28 09:30:00,183.35,184.26,183.09,184.24,136299.0,183.35,184.26,183.09,184.24,136299.0
2025-05-28 09:35:00,184.24,185.34,184.12,185.34,67224.0,184.24,185.34,184.12,185.34,67224.0
2025-05-28 09:40:00,185.28,185.92,185.27,185.5,70526.0,185.28,185.92,185.27,185.5,70526.0
2025-05-28 09:45:00,185.52,185.55,184.81,184.93,65168.0,185.52,185.55,184.81,184.93,65168.0
2025-05-28 09:50:00,184.85,185.24,184.7,185.13,45036.0,184.85,185.24,184.7,185.13,45036.0
2025-05-28 09:55:00,185.1,185.41,185.04,185.09,51925.0,185.1,185.41,185.04,185.09,51925.0
2025-05-28 10:00:00,185.08,185.25,184.73,184.84,45143.0,185.08,185.25,184.73,184.84,45143.0
2025-05-28 10:05:00,184.86,185.16,184.81,184.85,45302.0,184.86,185.16,184.81,184.85,45302.0
2025-05-28 10:10:00,184.85,184.95,184.49,184.74,39842.0,184.85,184.95,184.49,184.74,39842.0
2025-05-28 10:15:00,184.73,184.77,184.45,184.5,48699.0,184.73,184.77,184.45,184.5,48699.0
2025-05-28 10:20:00,184.51,184.86,184.26,184.84,40959.0,184.51,184.86,184.26,184.84,40959.0
2025-05-28 10:25:00,184.84,184.93,184.58,184.63,36042.0,184.84,184.93,184.58,184.63,36042.0
2025-05-28 10:30:00,184.59,184.68,184.49,184.63,27452.0,184.59,184.68,184.49,184.63,27452.0
2025-05-28 10:35:00,184.63,184.71,184.41,184.58,17156.0,184.63,184.71,184.41,184.58,17156.0
2025-05-28 10:40:00,184.58,184.69,184.1,184.13,27572.0,184.58,184.69,184.1,184.13,27572.0
2025-05-28 10:45:00,184.15,184.2,183.8,183.85,26477.0,184.15,184.2,183.8,183.85,26477.0
2025-05-28 10:50:00,183.84,183.98,183.63,183.88,43306.0,183.84,183.98,183.63,183.88,43306.0
2025-05-28 10:55:00,183.88,184.0,183.65,183.93,55680.0,183.88,184.0,183.65,183.93,55680.0
2025-05-28 11:00:00,183.93,184.3,183.87,184.27,21368.0,183.93,184.3,183.87,184.27,21368.0
2025-05-28 11:05:00,184.3,184.63,184.28,184.5,13604.0,184.3,184.63,184.28,184.5,13604.0
2025-05-28 11:10:00,184.46,184.46,184.18,184.18,25182.0,184.46,184.46,184.18,184.18,25182.0
2025-05-28 11:15:00,184.19,184.49,184.18,184.46,39271.0,184.19,184.49,184.18,184.46,39271.0
2025-05-28 11:20:00,184.48,184.63,184.42,184.63,10951.0,184.48,184.63,184.42,184.63,10951.0
2025-05-28 11:25:00,184.64,184.69,184.44,184.5,36710.0,184.64,184.69,184.44,184.5,36710.0
2025-05-28 11:30:00,184.5,184.57,184.41,184.45,26158.0,184.5,184.57,184.41,184.45,26158.0
2025-05-28 11:35:00,184.49,184.6,184.4,184.59,24281.0,184.49,184.6,184.4,184.59,24281.0
2025-05-28 11:40:00,184.55,184.7,184.54,184.54,13748.0,184.55,184.7,184.54,184.54,13748.0
2025-05-28 11:45:00,184.51,184.53,184.38,184.5,11950.0,184.51,184.53,184.38,184.5,11950.0
2025-05-28 11:50:00,184.53,184.76,184.53,184.7,13072.0,184.53,184.76,184.53,184.7,13072.0
2025-05-28 11:55:00,184.72,184.73,184.36,184.41,33705.0,184.72,184.73,184.36,184.41,33705.0
2025-05-28 12:00:00,184.42,184.71,184.39,184.64,17265.0,184.42,184.71,184.39,184.64,17265.0
2025-05-28 12:05:00,184.68,184.69,184.59,184.68,6746.0,184.68,184.69,184.59,184.68,6746.0
2025-05-28 12:10:00,184.59,184.63,184.48,184.6,13088.0,184.59,184.63,184.48,184.6,13088.0
2025-05-28 12:15:00,184.64,184.67,184.48,184.48,9849.0,184.64,184.67,184.48,184.48,9849.0
2025-05-28 12:20:00,184.48,184.48,184.12,184.24,21676.0,184.48,184.48,184.12,184.24,21676.0
2025-05-28 12:25:00,184.28,184.41,184.28,184.37,7949.0,184.28,184.41,184.28,184.37,7949.0
2025-05-28 12:30:00,184.36,184.52,184.36,184.46,7219.0,184.36,184.52,184.36,184.46,7219.0
2025-05-28 12:35:00,184.46,184.67,184.33,184.59,10031.0,184.46,184.67,184.33,184.59,10031.0
2025-05-28 12:40:00,184.59,184.6,184.42,184.43,10955.0,184.59,184.6,184.42,184.43,10955.0
2025-05-28 12:45:00,184.43,184.49,184.31,184.49,20009.0,184.43,184.49,184.31,184.49,20009.0
2025-05-28 12:50:00,184.47,184.51,184.25,184.38,18895.0,184.47,184.51,184.25,184.38,18895.0
2025-05-28 12:55:00,184.39,184.64,184.39,184.62,10288.0,184.39,184.64,184.39,184.62,10288.0
2025-05-28 13:00:00,184.61,184.7,184.46,184.67,16196.0,184.61,184.7,184.46,184.67,16196.0
2025-05-28 13:05:00,184.67,184.7,184.61,184.64,9553.0,184.67,184.7,184.61,184.64,9553.0
2025-05-28 13:10:00,184.65,184.76,184.64,184.75,10681.0,184.65,184.76,184.64,184.75,10681.0
2025-05-28 13:15:00,184.74,184.79,184.62,184.64,11980.0,184.74,184.79,184.62,184.64,11980.0
2025-05-28 13:20:00,184.65,184.71,184.61,184.65,11471.0,184.65,184.71,184.61,184.65,11471.0
2025-05-28 13:25:00,184.66,184.68,184.58,184.67,9060.0,184.66,184.68,184.58,184.67,9060.0
2025-05-28 13:30:00,184.65,184.67,184.42,184.52,9369.0,184.65,184.67,184.42,184.52,9369.0
2025-05-28 13:35:00,184.52,184.52,184.33,184.44,9628.0,184.52,184.52,184.33,184.44,9628.0
2025-05-28 13:40:00,184.42,184.46,184.34,184.37,8971.0,184.42,184.46,184.34,184.37,8971.0
2025-05-28 13:45:00,184.34,184.71,184.32,184.71,14434.0,184.34,184.71,184.32,184.71,14434.0
2025-05-28 13:50:00,184.64,184.65,184.52,184.58,8836.0,184.64,184.65,184.52,184.58,8836.0
2025-05-28 13:55:00,184.57,184.79,184.54,184.76,21829.0,184.57,184.79,184.54,184.76,21829.0
2025-05-28 14:00:00,184.75,185.03,184.73,184.93,18462.0,184.75,185.03,184.73,184.93,18462.0
2025-05-28 14:05:00,184.96,185.0,184.79,184.9,13122.0,184.96,185.0,184.79,184.9,13122.0
2025-05-28 14:10:00,184.94,185.13,184.94,185.03,18932.0,184.94,185.13,184.94,185.03,18932.0
2025-05-28 14:15:00,185.03,185.06,184.83,184.83,14691.0,185.03,185.06,184.83,184.83,14691.0
2025-05-28 14:20:00,184.83,184.88,184.77,184.81,11347.0,184.83,184.88,184.77,184.81,11347.0
2025-05-28 14:25:00,184.81,184.84,184.58,184.58,14090.0,184.81,184.84,184.58,184.58,14090.0
2025-05-28 14:30:00,184.61,184.7,184.55,184.62,21036.0,184.61,184.7,184.55,184.62,21036.0
2025-05-28 14:35:00,184.61,184.69,184.59,184.63,24024.0,184.61,184.69,184.59,184.63,24024.0
2025-05-28 14:40:00,184.65,184.82,184.63,184.65,23063.0,184.65,184.82,184.63,184.65,23063.0
2025-05-28 14:45:00,184.65,184.69,184.57,184.64,27812.0,184.65,184.69,184.57,184.64,27812.0
2025-05-28 14:50:00,184.65,184.66,183.72,183.92,57526.0,184.65,184.66,183.72,183.92,57526.0
2025-05-28 14:55:00,183.86,184.51,183.85,184.49,36778.0,183.86,184.51,183.85,184.49,36778.0
2025-05-28 15:00:00,184.46,184.74,184.41,184.7,10597.0,184.46,184.74,184.41,184.7,10597.0
2025-05-28 15:05:00,184.69,184.91,184.68,184.81,13315.0,184.69,184.91,184.68,184.81,13315.0
2025-05-28 15:10:00,184.81,184.91,184.3,184.59,35234.0,184.81,184.91,184.3,184.59,35234.0
2025-05-28 15:15:00,184.6,184.6,184.19,184.44,29932.0,184.6,184.6,184.19,184.44,29932.0
2025-05-28 15:20:00,184.47,184.52,184.35,184.41,22932.0,184.47,184.52,184.35,184.41,22932.0
2025-05-28 15:25:00,184.42,184.6,184.3,184.55,22519.0,184.42,184.6,184.3,184.55,22519.0
2025-05-28 15:30:00,184.5,184.6,184.36,184.52,27358.0,184.5,184.6,184.36,184.52,27358.0
2025-05-28 15:35:00,184.49,184.58,184.3,184.51,58173.0,184.49,184.58,184.3,184.51,58173.0
2025-05-28 15:40:00,184.48,184.61,184.31,184.43,56505.0,184.48,184.61,184.31,184.43,56505.0
2025-05-28 15:45:00,184.43,184.7,184.33,184.48,92968.0,184.43,184.7,184.33,184.48,92968.0
2025-05-28 15:50:00,184.46,184.48,183.65,183.93,178413.0,184.46,184.48,183.65,183.93,178413.0
2025-05-28 15:55:00,183.91,184.42,183.76,184.16,348968.0,183.91,184.42,183.76,184.16,348968.0
2025-05-29 09:30:00,186.34,186.49,185.5,185.83,92983.0,186.34,186.49,185.5,185.83,92983.0
2025-05-29 09:35:00,185.76,185.77,185.39,185.49,23907.0,185.76,185.77,185.39,185.49,23907.0
2025-05-29 09:40:00,185.49,185.51,185.09,185.1,10962.0,185.49,185.51,185.09,185.1,10962.0
2025-05-29 09:45:00,185.12,185.65,185.11,185.48,39619.0,185.12,185.65,185.11,185.48,39619.0
2025-05-29 09:50:00,185.49,186.15,185.46,186.03,53556.0,185.49,186.15,185.46,186.03,53556.0
2025-05-29 09:55:00,186.1,186.1,185.24,185.62,12794.0,186.1,186.1,185.24,185.62,12794.0
2025-05-29 10:00:00,185.58,185.95,185.47,185.52,18815.0,185.58,185.95,185.47,185.52,18815.0
2025-05-29 10:05:00,185.42,185.42,184.2,184.35,25193.0,185.42,185.42,184.2,184.35,25193.0
2025-05-29 10:10:00,184.34,184.57,184.12,184.57,46804.0,184.34,184.57,184.12,184.57,46804.0
2025-05-29 10:15:00,184.61,184.74,184.07,184.16,31063.0,184.61,184.74,184.07,184.16,31063.0
2025-05-29 10:20:00,184.17,184.3,183.81,184.23,28146.0,184.17,184.3,183.81,184.23,28146.0
2025-05-29 10:25:00,184.25,184.55,184.24,184.46,22876.0,184.25,184.55,184.24,184.46,22876.0
2025-05-29 10:30:00,184.45,184.45,183.85,183.86,15574.0,184.45,184.45,183.85,183.86,15574.0
2025-05-29 10:35:00,183.85,184.34,183.85,184.27,17361.0,183.85,184.34,183.85,184.27,17361.0
2025-05-29 10:40:00,184.29,184.37,184.04,184.37,13295.0,184.29,184.37,184.04,184.37,13295.0
2025-05-29 10:45:00,184.34,184.54,184.3,184.48,15613.0,184.34,184.54,184.3,184.48,15613.0
2025-05-29 10:50:00,184.52,184.92,184.43,184.74,21292.0,184.52,184.92,184.43,184.74,21292.0
2025-05-29 10:55:00,184.74,185.1,184.72,185.04,22181.0,184.74,185.1,184.72,185.04,22181.0
2025-05-29 11:00:00,185.06,185.06,184.42,184.45,10566.0,185.06,185.06,184.42,184.45,10566.0
2025-05-29 11:05:00,184.51,184.59,184.37,184.45,19705.0,184.51,184.59,184.37,184.45,19705.0
2025-05-29 11:10:00,184.48,184.72,184.33,184.37,23718.0,184.48,184.72,184.33,184.37,23718.0
2025-05-29 11:15:00,184.29,184.58,184.27,184.41,18346.0,184.29,184.58,184.27,184.41,18346.0
2025-05-29 11:20:00,184.39,184.7,184.37,184.67,13974.0,184.39,184.7,184.37,184.67,13974.0
2025-05-29 11:25:00,184.64,184.96,184.64,184.83,21826.0,184.64,184.96,184.64,184.83,21826.0
2025-05-29 11:30:00,184.86,184.86,184.29,184.42,12191.0,184.86,184.86,184.29,184.42,12191.0
2025-05-29 11:35:00,184.36,184.61,184.36,184.48,9815.0,184.36,184.61,184.36,184.48,9815.0
2025-05-29 11:40:00,184.38,184.62,184.35,184.47,10615.0,184.38,184.62,184.35,184.47,10615.0
2025-05-29 11:45:00,184.46,184.52,184.3,184.37,10122.0,184.46,184.52,184.3,184.37,10122.0
2025-05-29 11:50:00,184.36,184.55,184.31,184.31,9901.0,184.36,184.55,184.31,184.31,9901.0
2025-05-29 11:55:00,184.26,184.36,183.21,183.4,17290.0,184.26,184.36,183.21,183.4,17290.0
2025-05-29 12:00:00,183.44,183.45,182.93,183.36,20722.0,183.44,183.45,182.93,183.36,20722.0
2025-05-29 12:05:00,183.38,183.53,183.37,183.51,19552.0,183.38,183.53,183.37,183.51,19552.0
2025-05-29 12:10:00,183.47,183.8,183.44,183.8,28993.0,183.47,183.8,183.44,183.8,28993.0
2025-05-29 12:15:00,183.84,184.16,183.83,184.12,22305.0,183.84,184.16,183.83,184.12,22305.0
2025-05-29 12:20:00,184.16,184.17,183.96,184.13,12026.0,184.16,184.17,183.96,184.13,12026.0
2025-05-29 12:25:00,184.09,184.23,184.0,184.15,10469.0,184.09,184.23,184.0,184.15,10469.0
2025-05-29 12:30:00,184.11,184.3,184.02,184.14,10165.0,184.11,184.3,184.02,184.14,10165.0
2025-05-29 12:35:00,184.13,184.28,184.08,184.17,11596.0,184.13,184.28,184.08,184.17,11596.0
2025-05-29 12:40:00,184.2,184.39,184.2,184.35,7586.0,184.2,184.39,184.2,184.35,7586.0
2025-05-29 12:45:00,184.37,184.51,184.31,184.31,8239.0,184.37,184.51,184.31,184.31,8239.0
2025-05-29 12:50:00,184.35,184.48,184.25,184.48,8399.0,184.35,184.48,184.25,184.48,8399.0
2025-05-29 12:55:00,184.44,184.66,184.41,184.59,9294.0,184.44,184.66,184.41,184.59,9294.0
2025-05-29 13:00:00,184.57,184.77,184.48,184.59,11539.0,184.57,184.77,184.48,184.59,11539.0
2025-05-29 13:05:00,184.55,184.72,184.47,184.53,7300.0,184.55,184.72,184.47,184.53,7300.0
2025-05-29 13:10:00,184.55,184.71,184.52,184.65,21158.0,184.55,184.71,184.52,184.65,21158.0
2025-05-29 13:15:00,184.71,184.72,184.43,184.47,36243.0,184.71,184.72,184.43,184.47,36243.0
2025-05-29 13:20:00,184.49,184.78,184.42,184.42,23806.0,184.49,184.78,184.42,184.42,23806.0
2025-05-29 13:25:00,184.46,184.72,184.34,184.55,28753.0,184.46,184.72,184.34,184.55,28753.0
2025-05-29 13:30:00,184.55,184.9,184.51,184.81,22065.0,184.55,184.9,184.51,184.81,22065.0
2025-05-29 13:35:00,184.86,184.92,184.51,184.65,34191.0,184.86,184.92,184.51,184.65,34191.0
2025-05-29 13:40:00,184.65,184.81,184.39,184.4,24416.0,184.65,184.81,184.39,184.4,24416.0
2025-05-29 13:45:00,184.45,184.66,184.15,184.17,24051.0,184.45,184.66,184.15,184.17,24051.0
2025-05-29 13:50:00,184.18,184.44,184.15,184.35,7365.0,184.18,184.44,184.15,184.35,7365.0
2025-05-29 13:55:00,184.35,184.38,184.09,184.09,12314.0,184.35,184.38,184.09,184.09,12314.0
2025-05-29 14:00:00,184.13,184.15,183.91,183.96,11806.0,184.13,184.15,183.91,183.96,11806.0
2025-05-29 14:05:00,183.99,184.43,183.91,184.28,63621.0,183.99,184.43,183.91,184.28,63621.0
2025-05-29 14:10:00,184.3,184.49,184.22,184.49,45836.0,184.3,184.49,184.22,184.49,45836.0
2025-05-29 14:15:00,184.48,184.48,183.8,183.83,52326.0,184.48,184.48,183.8,183.83,52326.0
2025-05-29 14:20:00,183.78,183.8,183.6,183.65,6158.0,183.78,183.8,183.6,183.65,6158.0
2025-05-29 14:25:00,183.63,183.78,183.49,183.71,27474.0,183.63,183.78,183.49,183.71,27474.0
2025-05-29 14:30:00,183.78,184.05,183.78,184.02,8803.0,183.78,184.05,183.78,184.02,8803.0
2025-05-29 14:35:00,184.02,184.19,184.0,184.09,12616.0,184.02,184.19,184.0,184.09,12616.0
2025-05-29 14:40:00,184.02,184.3,184.01,184.25,16161.0,184.02,184.3,184.01,184.25,16161.0
2025-05-29 14:45:00,184.3,184.42,184.23,184.25,15995.0,184.3,184.42,184.23,184.25,15995.0
2025-05-29 14:50:00,184.23,184.38,184.23,184.32,6993.0,184.23,184.38,184.23,184.32,6993.0
2025-05-29 14:55:00,184.28,184.35,183.77,183.85,13769.0,184.28,184.35,183.77,183.85,13769.0
2025-05-29 15:00:00,183.86,184.11,183.84,184.05,13524.0,183.86,184.11,183.84,184.05,13524.0
2025-05-29 15:05:00,184.06,184.12,183.85,183.96,39286.0,184.06,184.12,183.85,183.96,39286.0
2025-05-29 15:10:00,183.99,184.1,183.92,183.94,31965.0,183.99,184.1,183.92,183.94,31965.0
2025-05-29 15:15:00,183.92,184.17,183.87,184.09,31642.0,183.92,184.17,183.87,184.09,31642.0
2025-05-29 15:20:00,184.09,184.51,184.08,184.4,45428.0,184.09,184.51,184.08,184.4,45428.0
2025-05-29 15:25:00,184.39,184.49,184.06,184.07,23413.0,184.39,184.49,184.06,184.07,23413.0
2025-05-29 15:30:00,184.08,184.33,184.08,184.26,30512.0,184.08,184.33,184.08,184.26,30512.0
2025-05-29 15:35:00,184.28,184.29,184.11,184.17,22397.0,184.28,184.29,184.11,184.17,22397.0
2025-05-29 15:40:00,184.19,184.58,184.17,184.47,44865.0,184.19,184.58,184.17,184.47,44865.0
2025-05-29 15:45:00,184.46,184.77,184.46,184.67,40354.0,184.46,184.77,184.46,184.67,40354.0
2025-05-29 15:50:00,184.75,185.05,184.3,184.57,96383.0,184.75,185.05,184.3,184.57,96383.0
2025-05-29 15:55:00,184.6,185.19,184.6,185.02,352419.0,184.6,185.19,184.6,185.02,352419.0
2025-05-30 09:30:00,184.82,185.14,183.41,183.5,108851.0,184.82,185.14,183.41,183.5,108851.0
2025-05-30 09:35:00,183.52,183.54,182.75,183.1,68614.0,183.52,183.54,182.75,183.1,68614.0
2025-05-30 09:40:00,183.1,183.38,182.37,182.43,90559.0,183.1,183.38,182.37,182.43,90559.0
2025-05-30 09:45:00,182.39,182.82,182.08,182.08,110646.0,182.39,182.82,182.08,182.08,110646.0
2025-05-30 09:50:00,182.16,182.17,181.24,181.77,75470.0,182.16,182.17,181.24,181.77,75470.0
2025-05-30 09:55:00,181.76,182.3,181.74,181.97,44436.0,181.76,182.3,181.74,181.97,44436.0
2025-05-30 10:00:00,182.04,182.62,182.0,182.36,119370.0,182.04,182.62,182.0,182.36,119370.0
2025-05-30 10:05:00,182.41,183.17,182.4,182.9,69362.0,182.41,183.17,182.4,182.9,69362.0
2025-05-30 10:10:00,182.89,182.9,182.25,182.6,29697.0,182.89,182.9,182.25,182.6,29697.0
2025-05-30 10:15:00,182.54,182.69,182.12,182.25,22308.0,182.54,182.69,182.12,182.25,22308.0
2025-05-30 10:20:00,182.27,182.55,182.18,182.33,17862.0,182.27,182.55,182.18,182.33,17862.0
2025-05-30 10:25:00,182.33,182.71,182.33,182.71,18601.0,182.33,182.71,182.33,182.71,18601.0
2025-05-30 10:30:00,182.65,182.67,182.39,182.6,36374.0,182.65,182.67,182.39,182.6,36374.0
2025-05-30 10:35:00,182.58,183.06,182.31,183.0,30794.0,182.58,183.06,182.31,183.0,30794.0
2025-05-30 10:40:00,182.93,182.93,182.48,182.5,18309.0,182.93,182.93,182.48,182.5,18309.0
2025-05-30 10:45:00,182.44,182.49,182.12,182.34,33847.0,182.44,182.49,182.12,182.34,33847.0
2025-05-30 10:50:00,182.42,182.61,182.2,182.6,23627.0,182.42,182.61,182.2,182.6,23627.0
2025-05-30 10:55:00,182.61,182.86,182.48,182.55,9591.0,182.61,182.86,182.48,182.55,9591.0
2025-05-30 11:00:00,182.54,182.65,182.18,182.28,12232.0,182.54,182.65,182.18,182.28,12232.0
2025-05-30 11:05:00,182.27,182.44,182.05,182.05,12926.0,182.27,182.44,182.05,182.05,12926.0
2025-05-30 11:10:00,182.11,182.51,181.98,182.0,22854.0,182.11,182.51,181.98,182.0,22854.0
2025-05-30 11:15:00,182.1,182.25,181.9,181.95,27134.0,182.1,182.25,181.9,181.95,27134.0
2025-05-30 11:20:00,181.96,182.66,181.96,182.45,24153.0,181.96,182.66,181.96,182.45,24153.0
2025-05-30 11:25:00,182.45,182.73,182.36,182.54,21741.0,182.45,182.73,182.36,182.54,21741.0
2025-05-30 11:30:00,182.55,182.63,181.92,182.11,10354.0,182.55,182.63,181.92,182.11,10354.0
2025-05-30 11:35:00,182.11,182.16,181.81,181.93,19657.0,182.11,182.16,181.81,181.93,19657.0
2025-05-30 11:40:00,181.93,181.95,181.65,181.73,19568.0,181.93,181.95,181.65,181.73,19568.0
2025-05-30 11:45:00,181.73,182.09,181.67,182.09,16241.0,181.73,182.09,181.67,182.09,16241.0
2025-05-30 11:50:00,182.04,182.36,182.0,182.22,19900.0,182.04,182.36,182.0,182.22,19900.0
2025-05-30 11:55:00,182.22,182.33,181.9,181.96,9227.0,182.22,182.33,181.9,181.96,9227.0
2025-05-30 12:00:00,182.03,182.03,181.5,181.58,12396.0,182.03,182.03,181.5,181.58,12396.0
2025-05-30 12:05:00,181.55,182.02,181.49,181.92,23655.0,181.55,182.02,181.49,181.92,23655.0
2025-05-30 12:10:00,181.92,182.07,181.68,181.8,16026.0,181.92,182.07,181.68,181.8,16026.0
2025-05-30 12:15:00,181.76,181.88,181.38,181.57,16291.0,181.76,181.88,181.38,181.57,16291.0
2025-05-30 12:20:00,181.57,181.62,181.32,181.5,20221.0,181.57,181.62,181.32,181.5,20221.0
2025-05-30 12:25:00,181.45,181.51,180.6,180.72,45249.0,181.45,181.51,180.6,180.72,45249.0
2025-05-30 12:30:00,180.79,180.79,179.85,180.06,41646.0,180.79,180.79,179.85,180.06,41646.0
2025-05-30 12:35:00,180.06,180.79,179.82,180.78,65309.0,180.06,180.79,179.82,180.78,65309.0
2025-05-30 12:40:00,180.79,180.97,180.34,180.4,36922.0,180.79,180.97,180.34,180.4,36922.0
2025-05-30 12:45:00,180.38,180.67,180.21,180.27,20009.0,180.38,180.67,180.21,180.27,20009.0
2025-05-30 12:50:00,180.21,180.21,179.76,179.82,24228.0,180.21,180.21,179.76,179.82,24228.0
2025-05-30 12:55:00,179.86,180.23,179.84,180.21,21408.0,179.86,180.23,179.84,180.21,21408.0
2025-05-30 13:00:00,180.15,180.41,179.95,180.26,42003.0,180.15,180.41,179.95,180.26,42003.0
2025-05-30 13:05:00,180.31,180.74,180.25,180.56,19548.0,180.31,180.74,180.25,180.56,19548.0
2025-05-30 13:10:00,180.61,180.61,180.32,180.35,16503.0,180.61,180.61,180.32,180.35,16503.0
2025-05-30 13:15:00,180.33,180.52,180.26,180.39,16166.0,180.33,180.52,180.26,180.39,16166.0
2025-05-30 13:20:00,180.43,180.6,180.18,180.41,13351.0,180.43,180.6,180.18,180.41,13351.0
2025-05-30 13:25:00,180.41,180.64,180.38,180.63,11953.0,180.41,180.64,180.38,180.63,11953.0
2025-05-30 13:30:00,180.69,180.81,180.5,180.77,15595.0,180.69,180.81,180.5,180.77,15595.0
2025-05-30 13:35:00,180.8,181.06,180.69,180.84,9700.0,180.8,181.06,180.69,180.84,9700.0
2025-05-30 13:40:00,180.83,180.97,180.81,180.84,7024.0,180.83,180.97,180.81,180.84,7024.0
2025-05-30 13:45:00,180.84,180.84,180.59,180.78,40435.0,180.84,180.84,180.59,180.78,40435.0
2025-05-30 13:50:00,180.85,181.08,180.84,181.0,15057.0,180.85,181.08,180.84,181.0,15057.0
2025-05-30 13:55:00,180.96,181.02,180.71,180.71,17747.0,180.96,181.02,180.71,180.71,17747.0
2025-05-30 14:00:00,180.73,180.91,180.55,180.55,13375.0,180.73,180.91,180.55,180.55,13375.0
2025-05-30 14:05:00,180.55,180.85,180.45,180.82,16621.0,180.55,180.85,180.45,180.82,16621.0
2025-05-30 14:10:00,180.83,180.94,180.67,180.72,16524.0,180.83,180.94,180.67,180.72,16524.0
2025-05-30 14:15:00,180.72,180.98,180.45,180.95,28555.0,180.72,180.98,180.45,180.95,28555.0
2025-05-30 14:20:00,180.95,180.98,180.76,180.84,12197.0,180.95,180.98,180.76,180.84,12197.0
2025-05-30 14:25:00,180.92,181.21,180.92,181.09,14813.0,180.92,181.21,180.92,181.09,14813.0
2025-05-30 14:30:00,181.13,181.36,181.0,181.01,15923.0,181.13,181.36,181.0,181.01,15923.0
2025-05-30 14:35:00,180.97,181.15,180.96,181.09,14077.0,180.97,181.15,180.96,181.09,14077.0
2025-05-30 14:40:00,181.12,181.13,180.78,180.84,13456.0,181.12,181.13,180.78,180.84,13456.0
2025-05-30 14:45:00,180.88,181.1,180.83,181.1,16323.0,180.88,181.1,180.83,181.1,16323.0
2025-05-30 14:50:00,181.09,181.36,181.05,181.29,17393.0,181.09,181.36,181.05,181.29,17393.0
2025-05-30 14:55:00,181.31,181.51,181.13,181.51,27062.0,181.31,181.51,181.13,181.51,27062.0
2025-05-30 15:00:00,181.49,182.1,181.47,182.07,24912.0,181.49,182.1,181.47,182.07,24912.0
2025-05-30 15:05:00,182.09,182.39,181.99,182.22,40844.0,182.09,182.39,181.99,182.22,40844.0
2025-05-30 15:10:00,182.24,182.34,182.13,182.28,19854.0,182.24,182.34,182.13,182.28,19854.0
2025-05-30 15:15:00,182.25,182.57,182.22,182.49,31039.0,182.25,182.57,182.22,182.49,31039.0
2025-05-30 15:20:00,182.49,182.69,182.28,182.62,34183.0,182.49,182.69,182.28,182.62,34183.0
2025-05-30 15:25:00,182.62,182.87,182.6,182.7,29870.0,182.62,182.87,182.6,182.7,29870.0
2025-05-30 15:30:00,182.68,182.68,182.3,182.53,34452.0,182.68,182.68,182.3,182.53,34452.0
2025-05-30 15:35:00,182.56,182.98,182.54,182.74,36508.0,182.56,182.98,182.54,182.74,36508.0
2025-05-30 15:40:00,182.74,182.8,182.48,182.7,47302.0,182.74,182.8,182.48,182.7,47302.0
2025-05-30 15:45:00,182.69,182.72,182.34,182.66,47188.0,182.69,182.72,182.34,182.66,47188.0
2025-05-30 15:50:00,182.71,182.73,181.44,182.0,153125.0,182.71,182.73,181.44,182.0,153125.0
2025-05-30 15:55:00,182.03,183.25,182.03,182.75,560091.0,182.03,183.25,182.03,182.75,560091.0
2025-06-02 09:30:00,181.85,182.3,181.61,182.3,50629.0,181.85,182.3,181.61,182.3,50629.0
2025-06-02 09:35:00,182.25,182.92,182.08,182.81,15869.0,182.25,182.92,182.08,182.81,15869.0
2025-06-02 09:40:00,182.8,183.13,182.54,183.11,23272.0,182.8,183.13,182.54,183.11,23272.0
2025-06-02 09:45:00,183.19,183.3,182.44,182.57,22093.0,183.19,183.3,182.44,182.57,22093.0
2025-06-02 09:50:00,182.6,183.01,182.4,182.68,27929.0,182.6,183.01,182.4,182.68,27929.0
2025-06-02 09:55:00,182.74,183.11,182.53,183.07,19498.0,182.74,183.11,182.53,183.07,19498.0
2025-06-02 10:00:00,183.02,183.06,181.99,182.18,33618.0,183.02,183.06,181.99,182.18,33618.0
2025-06-02 10:05:00,182.05,182.46,181.96,182.22,32481.0,182.05,182.46,181.96,182.22,32481.0
2025-06-02 10:10:00,182.23,182.67,182.11,182.52,17612.0,182.23,182.67,182.11,182.52,17612.0
2025-06-02 10:15:00,182.48,182.86,182.48,182.5,30704.0,182.48,182.86,182.48,182.5,30704.0
2025-06-02 10:20:00,182.56,183.18,182.56,182.93,18154.0,182.56,183.18,182.56,182.93,18154.0
2025-06-02 10:25:00,182.97,183.5,182.97,183.5,45832.0,182.97,183.5,182.97,183.5,45832.0
2025-06-02 10:30:00,183.5,183.7,183.19,183.66,23003.0,183.5,183.7,183.19,183.66,23003.0
2025-06-02 10:35:00,183.66,183.79,183.37,183.52,58628.0,183.66,183.79,183.37,183.52,58628.0
2025-06-02 10:40:00,183.54,183.58,183.28,183.4,20591.0,183.54,183.58,183.28,183.4,20591.0
2025-06-02 10:45:00,183.37,183.54,183.25,183.46,19164.0,183.37,183.54,183.25,183.46,19164.0
2025-06-02 10:50:00,183.38,183.54,183.16,183.17,12825.0,183.38,183.54,183.16,183.17,12825.0
2025-06-02 10:55:00,183.19,183.36,183.11,183.27,20223.0,183.19,183.36,183.11,183.27,20223.0
2025-06-02 11:00:00,183.22,183.65,183.19,183.25,18052.0,183.22,183.65,183.19,183.25,18052.0
2025-06-02 11:05:00,183.25,183.32,182.8,182.82,16219.0,183.25,183.32,182.8,182.82,16219.0
2025-06-02 11:10:00,182.81,183.18,182.71,183.04,19748.0,182.81,183.18,182.71,183.04,19748.0
2025-06-02 11:15:00,183.05,183.11,182.72,182.84,20558.0,183.05,183.11,182.72,182.84,20558.0
2025-06-02 11:20:00,182.85,183.02,182.8,182.97,13139.0,182.85,183.02,182.8,182.97,13139.0
2025-06-02 11:25:00,182.97,182.99,182.59,182.66,18269.0,182.97,182.99,182.59,182.66,18269.0
2025-06-02 11:30:00,182.65,182.79,182.56,182.56,12271.0,182.65,182.79,182.56,182.56,12271.0
2025-06-02 11:35:00,182.58,182.78,182.53,182.72,9385.0,182.58,182.78,182.53,182.72,9385.0
2025-06-02 11:40:00,182.65,183.02,182.6,182.95,8197.0,182.65,183.02,182.6,182.95,8197.0
2025-06-02 11:45:00,182.95,183.14,182.92,183.03,7595.0,182.95,183.14,182.92,183.03,7595.0
2025-06-02 11:50:00,183.01,183.42,182.97,183.32,9667.0,183.01,183.42,182.97,183.32,9667.0
2025-06-02 11:55:00,183.33,183.34,183.1,183.25,9527.0,183.33,183.34,183.1,183.25,9527.0
2025-06-02 12:00:00,183.29,183.39,183.14,183.37,18559.0,183.29,183.39,183.14,183.37,18559.0
2025-06-02 12:05:00,183.36,183.48,183.28,183.41,16393.0,183.36,183.48,183.28,183.41,16393.0
2025-06-02 12:10:00,183.4,183.63,183.37,183.63,11974.0,183.4,183.63,183.37,183.63,11974.0
2025-06-02 12:15:00,183.62,183.73,183.57,183.71,6908.0,183.62,183.73,183.57,183.71,6908.0
2025-06-02 12:20:00,183.73,183.85,183.61,183.85,14364.0,183.73,183.85,183.61,183.85,14364.0
2025-06-02 12:25:00,183.85,183.85,183.46,183.47,9261.0,183.85,183.85,183.46,183.47,9261.0
2025-06-02 12:30:00,183.43,183.69,183.43,183.66,11900.0,183.43,183.69,183.43,183.66,11900.0
2025-06-02 12:35:00,183.69,183.74,183.53,183.72,6000.0,183.69,183.74,183.53,183.72,6000.0
2025-06-02 12:40:00,183.72,183.87,183.5,183.5,18365.0,183.72,183.87,183.5,183.5,18365.0
2025-06-02 12:45:00,183.51,183.72,183.5,183.58,10171.0,183.51,183.72,183.5,183.58,10171.0
2025-06-02 12:50:00,183.56,184.07,183.56,184.07,6136.0,183.56,184.07,183.56,184.07,6136.0
2025-06-02 12:55:00,184.07,184.1,183.92,184.02,7391.0,184.07,184.1,183.92,184.02,7391.0
2025-06-02 13:00:00,184.04,184.27,183.99,184.1,6979.0,184.04,184.27,183.99,184.1,6979.0
2025-06-02 13:05:00,184.1,184.22,184.05,184.22,14108.0,184.1,184.22,184.05,184.22,14108.0
2025-06-02 13:10:00,184.22,184.22,184.11,184.11,11383.0,184.22,184.22,184.11,184.11,11383.0
2025-06-02 13:15:00,184.11,184.25,184.06,184.13,18937.0,184.11,184.25,184.06,184.13,18937.0
2025-06-02 13:20:00,184.08,184.08,183.82,183.93,12620.0,184.08,184.08,183.82,183.93,12620.0
2025-06-02 13:25:00,183.96,184.01,183.73,183.81,14569.0,183.96,184.01,183.73,183.81,14569.0
2025-06-02 13:30:00,183.81,183.98,183.77,183.86,12676.0,183.81,183.98,183.77,183.86,12676.0
2025-06-02 13:35:00,183.91,183.91,183.81,183.84,6949.0,183.91,183.91,183.81,183.84,6949.0
2025-06-02 13:40:00,183.83,183.84,183.46,183.55,8660.0,183.83,183.84,183.46,183.55,8660.0
2025-06-02 13:45:00,183.52,183.55,183.42,183.42,9479.0,183.52,183.55,183.42,183.42,9479.0
2025-06-02 13:50:00,183.45,183.51,183.38,183.42,8923.0,183.45,183.51,183.38,183.42,8923.0
2025-06-02 13:55:00,183.41,183.65,183.41,183.59,9969.0,183.41,183.65,183.41,183.59,9969.0
2025-06-02 14:00:00,183.58,183.78,183.58,183.73,10887.0,183.58,183.78,183.58,183.73,10887.0
2025-06-02 14:05:00,183.74,183.83,183.49,183.6,17226.0,183.74,183.83,183.49,183.6,17226.0
2025-06-02 14:10:00,183.6,183.97,183.55,183.92,13010.0,183.6,183.97,183.55,183.92,13010.0
2025-06-02 14:15:00,183.95,184.33,183.95,184.21,16267.0,183.95,184.33,183.95,184.21,16267.0
2025-06-02 14:20:00,184.23,184.43,184.16,184.34,15040.0,184.23,184.43,184.16,184.34,15040.0
2025-06-02 14:25:00,184.34,184.5,184.33,184.4,12896.0,184.34,184.5,184.33,184.4,12896.0
2025-06-02 14:30:00,184.44,184.58,184.31,184.31,8869.0,184.44,184.58,184.31,184.31,8869.0
2025-06-02 14:35:00,184.31,184.4,184.23,184.34,17170.0,184.31,184.4,184.23,184.34,17170.0
2025-06-02 14:40:00,184.34,184.42,184.22,184.36,10153.0,184.34,184.42,184.22,184.36,10153.0
2025-06-02 14:45:00,184.36,184.46,184.34,184.4,17090.0,184.36,184.46,184.34,184.4,17090.0
2025-06-02 14:50:00,184.39,184.55,184.32,184.48,9174.0,184.39,184.55,184.32,184.48,9174.0
2025-06-02 14:55:00,184.49,184.6,184.45,184.53,13002.0,184.49,184.6,184.45,184.53,13002.0
2025-06-02 15:00:00,184.53,184.67,184.49,184.64,15000.0,184.53,184.67,184.49,184.64,15000.0
2025-06-02 15:05:00,184.64,184.71,184.49,184.53,13555.0,184.64,184.71,184.49,184.53,13555.0
2025-06-02 15:10:00,184.53,184.57,184.4,184.42,13228.0,184.53,184.57,184.4,184.42,13228.0
2025-06-02 15:15:00,184.42,184.48,184.27,184.27,17839.0,184.42,184.48,184.27,184.27,17839.0
2025-06-02 15:20:00,184.27,184.55,184.23,184.49,20139.0,184.27,184.55,184.23,184.49,20139.0
2025-06-02 15:25:00,184.47,184.6,184.34,184.38,14289.0,184.47,184.6,184.34,184.38,14289.0
2025-06-02 15:30:00,184.38,184.4,184.06,184.06,20164.0,184.38,184.4,184.06,184.06,20164.0
2025-06-02 15:35:00,184.02,184.19,183.91,184.04,21833.0,184.02,184.19,183.91,184.04,21833.0
2025-06-02 15:40:00,184.04,184.06,183.81,183.85,22209.0,184.04,184.06,183.81,183.85,22209.0
2025-06-02 15:45:00,183.86,183.95,183.8,183.88,22497.0,183.86,183.95,183.8,183.88,22497.0
2025-06-02 15:50:00,183.93,184.06,183.44,183.53,63467.0,183.93,184.06,183.44,183.53,63467.0
2025-06-02 15:55:00,183.58,184.25,183.58,184.22,250183.0,183.58,184.25,183.58,184.22,250183.0
2025-06-03 09:30:00,183.24,183.54,182.61,183.19,60480.0,183.24,183.54,182.61,183.19,60480.0
2025-06-03 09:35:00,183.19,184.32,183.18,184.06,15911.0,183.19,184.32,183.18,184.06,15911.0
2025-06-03 09:40:00,183.99,184.74,183.98,184.64,23105.0,183.99,184.74,183.98,184.64,23105.0
2025-06-03 09:45:00,184.65,184.65,184.32,184.34,26564.0,184.65,184.65,184.32,184.34,26564.0
2025-06-03 09:50:00,184.31,184.68,184.13,184.66,26189.0,184.31,184.68,184.13,184.66,26189.0
2025-06-03 09:55:00,184.71,185.1,184.61,184.84,30291.0,184.71,185.1,184.61,184.84,30291.0
2025-06-03 10:00:00,184.91,185.21,184.82,184.88,37807.0,184.91,185.21,184.82,184.88,37807.0
2025-06-03 10:05:00,184.88,184.99,184.41,184.78,26133.0,184.88,184.99,184.41,184.78,26133.0
2025-06-03 10:10:00,184.81,185.26,184.72,185.23,32993.0,184.81,185.26,184.72,185.23,32993.0
2025-06-03 10:15:00,185.22,185.74,185.17,185.67,30776.0,185.22,185.74,185.17,185.67,30776.0
2025-06-03 10:20:00,185.7,185.99,185.68,185.94,24183.0,185.7,185.99,185.68,185.94,24183.0
2025-06-03 10:25:00,185.94,186.15,185.86,186.03,18787.0,185.94,186.15,185.86,186.03,18787.0
2025-06-03 10:30:00,186.08,186.15,185.78,186.03,19626.0,186.08,186.15,185.78,186.03,19626.0
2025-06-03 10:35:00,186.02,186.18,185.93,186.13,19534.0,186.02,186.18,185.93,186.13,19534.0
2025-06-03 10:40:00,186.12,186.29,185.97,186.13,29083.0,186.12,186.29,185.97,186.13,29083.0
2025-06-03 10:45:00,186.12,186.44,186.12,186.42,29627.0,186.12,186.44,186.12,186.42,29627.0
2025-06-03 10:50:00,186.44,186.5,186.15,186.21,14931.0,186.44,186.5,186.15,186.21,14931.0
2025-06-03 10:55:00,186.21,186.55,186.19,186.5,29442.0,186.21,186.55,186.19,186.5,29442.0
2025-06-03 11:00:00,186.5,186.75,186.41,186.64,43545.0,186.5,186.75,186.41,186.64,43545.0
2025-06-03 11:05:00,186.62,186.79,186.37,186.77,22115.0,186.62,186.79,186.37,186.77,22115.0
2025-06-03 11:10:00,186.8,187.12,186.8,187.08,35130.0,186.8,187.12,186.8,187.08,35130.0
2025-06-03 11:15:00,187.11,187.12,186.63,186.69,21267.0,187.11,187.12,186.63,186.69,21267.0
2025-06-03 11:20:00,186.67,187.11,186.66,187.09,10440.0,186.67,187.11,186.66,187.09,10440.0
2025-06-03 11:25:00,187.14,187.21,187.04,187.11,10286.0,187.14,187.21,187.04,187.11,10286.0
2025-06-03 11:30:00,187.09,187.11,186.82,186.93,13974.0,187.09,187.11,186.82,186.93,13974.0
2025-06-03 11:35:00,186.96,187.11,186.84,187.11,8543.0,186.96,187.11,186.84,187.11,8543.0
2025-06-03 11:40:00,187.13,187.22,187.04,187.17,7852.0,187.13,187.22,187.04,187.17,7852.0
2025-06-03 11:45:00,187.16,187.3,187.07,187.22,20395.0,187.16,187.3,187.07,187.22,20395.0
2025-06-03 11:50:00,187.22,187.22,186.75,186.94,27396.0,187.22,187.22,186.75,186.94,27396.0
2025-06-03 11:55:00,186.89,187.2,186.86,187.18,7488.0,186.89,187.2,186.86,187.18,7488.0
2025-06-03 12:00:00,187.18,187.55,187.17,187.48,22334.0,187.18,187.55,187.17,187.48,22334.0
2025-06-03 12:05:00,187.5,187.66,187.32,187.33,11557.0,187.5,187.66,187.32,187.33,11557.0
2025-06-03 12:10:00,187.34,187.59,187.32,187.59,10621.0,187.34,187.59,187.32,187.59,10621.0
2025-06-03 12:15:00,187.57,187.88,187.52,187.88,21965.0,187.57,187.88,187.52,187.88,21965.0
2025-06-03 12:20:00,187.88,187.88,187.61,187.69,27876.0,187.88,187.88,187.61,187.69,27876.0
2025-06-03 12:25:00,187.69,187.92,187.65,187.79,23671.0,187.69,187.92,187.65,187.79,23671.0
2025-06-03 12:30:00,187.76,187.77,187.54,187.67,27558.0,187.76,187.77,187.54,187.67,27558.0
2025-06-03 12:35:00,187.67,187.98,187.67,187.94,16213.0,187.67,187.98,187.67,187.94,16213.0
2025-06-03 12:40:00,187.94,187.94,187.71,187.78,20552.0,187.94,187.94,187.71,187.78,20552.0
2025-06-03 12:45:00,187.78,187.94,187.76,187.89,10540.0,187.78,187.94,187.76,187.89,10540.0
2025-06-03 12:50:00,187.91,188.02,187.88,187.98,13718.0,187.91,188.02,187.88,187.98,13718.0
2025-06-03 12:55:00,187.92,188.08,187.92,187.93,11065.0,187.92,188.08,187.92,187.93,11065.0
2025-06-03 13:00:00,187.93,187.93,187.69,187.81,9368.0,187.93,187.93,187.69,187.81,9368.0
2025-06-03 13:05:00,187.82,187.82,187.43,187.53,7911.0,187.82,187.82,187.43,187.53,7911.0
2025-06-03 13:10:00,187.53,187.6,187.26,187.31,7234.0,187.53,187.6,187.26,187.31,7234.0
2025-06-03 13:15:00,187.27,187.47,187.25,187.44,9403.0,187.27,187.47,187.25,187.44,9403.0
2025-06-03 13:20:00,187.39,187.39,187.21,187.28,9652.0,187.39,187.39,187.21,187.28,9652.0
2025-06-03 13:25:00,187.28,187.31,187.06,187.1,8073.0,187.28,187.31,187.06,187.1,8073.0
2025-06-03 13:30:00,187.15,187.19,186.96,187.1,9767.0,187.15,187.19,186.96,187.1,9767.0
2025-06-03 13:35:00,187.15,187.2,187.04,187.19,4696.0,187.15,187.2,187.04,187.19,4696.0
2025-06-03 13:40:00,187.16,187.34,186.92,187.28,25225.0,187.16,187.34,186.92,187.28,25225.0
2025-06-03 13:45:00,187.27,187.78,187.23,187.72,25633.0,187.27,187.78,187.23,187.72,25633.0
2025-06-03 13:50:00,187.68,187.72,187.49,187.66,21188.0,187.68,187.72,187.49,187.66,21188.0
2025-06-03 13:55:00,187.65,187.72,187.36,187.43,33462.0,187.65,187.72,187.36,187.43,33462.0
2025-06-03 14:00:00,187.4,187.4,186.73,187.0,15930.0,187.4,187.4,186.73,187.0,15930.0
2025-06-03 14:05:00,187.05,187.06,186.68,186.75,15955.0,187.05,187.06,186.68,186.75,15955.0
2025-06-03 14:10:00,186.73,186.77,186.38,186.58,24582.0,186.73,186.77,186.38,186.58,24582.0
2025-06-03 14:15:00,186.59,186.65,186.35,186.64,35751.0,186.59,186.65,186.35,186.64,35751.0
2025-06-03 14:20:00,186.66,187.07,186.62,186.97,15965.0,186.66,187.07,186.62,186.97,15965.0
2025-06-03 14:25:00,186.97,187.05,186.89,186.99,7598.0,186.97,187.05,186.89,186.99,7598.0
2025-06-03 14:30:00,186.98,187.24,186.98,187.19,11687.0,186.98,187.24,186.98,187.19,11687.0
2025-06-03 14:35:00,187.21,187.24,187.02,187.09,17595.0,187.21,187.24,187.02,187.09,17595.0
2025-06-03 14:40:00,187.11,187.21,186.94,187.2,12816.0,187.11,187.21,186.94,187.2,12816.0
2025-06-03 14:45:00,187.19,187.2,187.01,187.07,25364.0,187.19,187.2,187.01,187.07,25364.0
2025-06-03 14:50:00,187.06,187.43,187.05,187.39,58611.0,187.06,187.43,187.05,187.39,58611.0
2025-06-03 14:55:00,187.39,187.43,187.29,187.4,17321.0,187.39,187.43,187.29,187.4,17321.0
2025-06-03 15:00:00,187.41,187.54,187.32,187.53,27077.0,187.41,187.54,187.32,187.53,27077.0
2025-06-03 15:05:00,187.53,187.57,187.34,187.5,17972.0,187.53,187.57,187.34,187.5,17972.0
2025-06-03 15:10:00,187.49,187.5,187.26,187.48,14818.0,187.49,187.5,187.26,187.48,14818.0
2025-06-03 15:15:00,187.45,187.64,187.39,187.52,24699.0,187.45,187.64,187.39,187.52,24699.0
2025-06-03 15:20:00,187.52,187.6,187.34,187.57,21162.0,187.52,187.6,187.34,187.57,21162.0
2025-06-03 15:25:00,187.55,188.09,187.53,187.98,132487.0,187.55,188.09,187.53,187.98,132487.0
2025-06-03 15:30:00,187.95,187.96,187.77,187.82,38809.0,187.95,187.96,187.77,187.82,38809.0
2025-06-03 15:35:00,187.8,188.25,187.77,188.21,49031.0,187.8,188.25,187.77,188.21,49031.0
2025-06-03 15:40:00,188.21,188.22,187.85,187.91,36163.0,188.21,188.22,187.85,187.91,36163.0
2025-06-03 15:45:00,187.88,188.11,187.61,187.69,55261.0,187.88,188.11,187.61,187.69,55261.0
2025-06-03 15:50:00,187.72,188.22,187.59,188.05,79222.0,187.72,188.22,187.59,188.05,79222.0
2025-06-03 15:55:00,188.08,188.5,187.93,188.08,336710.0,188.08,188.5,187.93,188.08,336710.0
2025-06-04 09:30:00,189.17,190.28,188.48,190.28,126376.0,189.17,190.28,188.48,190.28,126376.0
2025-06-04 09:35:00,190.35,191.24,190.15,191.18,32236.0,190.35,191.24,190.15,191.18,32236.0
2025-06-04 09:40:00,191.17,192.1,191.14,191.68,128339.0,191.17,192.1,191.14,191.68,128339.0
2025-06-04 09:45:00,191.65,191.89,190.81,190.87,55467.0,191.65,191.89,190.81,190.87,55467.0
2025-06-04 09:50:00,190.8,191.06,190.61,190.71,29850.0,190.8,191.06,190.61,190.71,29850.0
2025-06-04 09:55:00,190.75,190.97,190.55,190.55,48430.0,190.75,190.97,190.55,190.55,48430.0
2025-06-04 10:00:00,190.55,190.62,189.54,189.63,62209.0,190.55,190.62,189.54,189.63,62209.0
2025-06-04 10:05:00,189.62,190.38,189.62,190.28,46280.0,189.62,190.38,189.62,190.28,46280.0
2025-06-04 10:10:00,190.36,190.55,190.08,190.16,23143.0,190.36,190.55,190.08,190.16,23143.0
2025-06-04 10:15:00,190.13,190.52,190.11,190.33,17960.0,190.13,190.52,190.11,190.33,17960.0
2025-06-04 10:20:00,190.39,190.39,189.85,190.13,30540.0,190.39,190.39,189.85,190.13,30540.0
2025-06-04 10:25:00,190.09,190.54,190.04,190.42,16379.0,190.09,190.54,190.04,190.42,16379.0
2025-06-04 10:30:00,190.35,190.71,190.35,190.54,49939.0,190.35,190.71,190.35,190.54,49939.0
2025-06-04 10:35:00,190.63,190.92,190.34,190.35,21610.0,190.63,190.92,190.34,190.35,21610.0
2025-06-04 10:40:00,190.36,190.42,190.02,190.1,10827.0,190.36,190.42,190.02,190.1,10827.0
2025-06-04 10:45:00,190.01,190.25,189.95,190.08,11000.0,190.01,190.25,189.95,190.08,11000.0
2025-06-04 10:50:00,190.06,190.19,189.9,190.14,17579.0,190.06,190.19,189.9,190.14,17579.0
2025-06-04 10:55:00,190.17,190.37,190.04,190.37,27858.0,190.17,190.37,190.04,190.37,27858.0
2025-06-04 11:00:00,190.37,190.66,190.21,190.64,35098.0,190.37,190.66,190.21,190.64,35098.0
2025-06-04 11:05:00,190.6,190.71,190.48,190.67,20779.0,190.6,190.71,190.48,190.67,20779.0
2025-06-04 11:10:00,190.67,191.38,190.65,191.13,58243.0,190.67,191.38,190.65,191.13,58243.0
2025-06-04 11:15:00,191.13,191.31,190.78,191.1,23453.0,191.13,191.31,190.78,191.1,23453.0
2025-06-04 11:20:00,191.05,191.08,190.77,191.02,9657.0,191.05,191.08,190.77,191.02,9657.0
2025-06-04 11:25:00,191.08,191.34,190.91,191.1,31570.0,191.08,191.34,190.91,191.1,31570.0
2025-06-04 11:30:00,191.12,191.14,190.61,190.65,13339.0,191.12,191.14,190.61,190.65,13339.0
2025-06-04 11:35:00,190.65,190.98,190.6,190.79,9381.0,190.65,190.98,190.6,190.79,9381.0
2025-06-04 11:40:00,190.82,191.03,190.7,190.79,10849.0,190.82,191.03,190.7,190.79,10849.0
2025-06-04 11:45:00,190.78,190.93,190.76,190.89,7594.0,190.78,190.93,190.76,190.89,7594.0
2025-06-04 11:50:00,190.87,191.13,190.87,191.08,13928.0,190.87,191.13,190.87,191.08,13928.0
2025-06-04 11:55:00,191.04,191.16,190.82,190.91,18895.0,191.04,191.16,190.82,190.91,18895.0
2025-06-04 12:00:00,190.89,191.02,190.77,190.81,15820.0,190.89,191.02,190.77,190.81,15820.0
2025-06-04 12:05:00,190.84,191.02,190.79,190.97,8703.0,190.84,191.02,190.79,190.97,8703.0
2025-06-04 12:10:00,190.93,190.96,190.51,190.62,16153.0,190.93,190.96,190.51,190.62,16153.0
2025-06-04 12:15:00,190.66,190.96,190.61,190.96,11538.0,190.66,190.96,190.61,190.96,11538.0
2025-06-04 12:20:00,190.94,190.94,190.58,190.63,7572.0,190.94,190.94,190.58,190.63,7572.0
2025-06-04 12:25:00,190.67,190.79,190.63,190.65,9905.0,190.67,190.79,190.63,190.65,9905.0
2025-06-04 12:30:00,190.66,190.75,190.5,190.63,9306.0,190.66,190.75,190.5,190.63,9306.0
2025-06-04 12:35:00,190.68,190.82,190.63,190.7,12220.0,190.68,190.82,190.63,190.7,12220.0
2025-06-04 12:40:00,190.7,190.79,190.61,190.78,12420.0,190.7,190.79,190.61,190.78,12420.0
2025-06-04 12:45:00,190.73,190.73,190.6,190.68,7159.0,190.73,190.73,190.6,190.68,7159.0
2025-06-04 12:50:00,190.66,190.67,190.55,190.58,10442.0,190.66,190.67,190.55,190.58,10442.0
2025-06-04 12:55:00,190.6,190.64,190.47,190.53,18902.0,190.6,190.64,190.47,190.53,18902.0
2025-06-04 13:00:00,190.56,190.76,190.55,190.72,9045.0,190.56,190.76,190.55,190.72,9045.0
2025-06-04 13:05:00,190.73,190.76,190.5,190.7,10888.0,190.73,190.76,190.5,190.7,10888.0
2025-06-04 13:10:00,190.74,190.85,190.7,190.71,28090.0,190.74,190.85,190.7,190.71,28090.0
2025-06-04 13:15:00,190.73,190.74,190.45,190.47,18011.0,190.73,190.74,190.45,190.47,18011.0
2025-06-04 13:20:00,190.49,190.57,190.46,190.56,21938.0,190.49,190.57,190.46,190.56,21938.0
2025-06-04 13:25:00,190.56,190.98,190.54,190.89,17683.0,190.56,190.98,190.54,190.89,17683.0
2025-06-04 13:30:00,190.99,191.0,190.71,190.88,16897.0,190.99,191.0,190.71,190.88,16897.0
2025-06-04 13:35:00,190.87,191.34,190.7,190.71,81941.0,190.87,191.34,190.7,190.71,81941.0
2025-06-04 13:40:00,190.68,191.42,190.61,191.35,93105.0,190.68,191.42,190.61,191.35,93105.0
2025-06-04 13:45:00,191.42,191.69,190.88,191.26,349110.0,191.42,191.69,190.88,191.26,349110.0
2025-06-04 13:50:00,191.25,191.46,191.1,191.34,187227.0,191.25,191.46,191.1,191.34,187227.0
2025-06-04 13:55:00,191.36,191.36,191.16,191.16,7023.0,191.36,191.36,191.16,191.16,7023.0
2025-06-04 14:00:00,191.13,191.3,191.13,191.19,8920.0,191.13,191.3,191.13,191.19,8920.0
2025-06-04 14:05:00,191.23,191.35,191.23,191.27,7285.0,191.23,191.35,191.23,191.27,7285.0
2025-06-04 14:10:00,191.26,191.42,191.13,191.36,10299.0,191.26,191.42,191.13,191.36,10299.0
2025-06-04 14:15:00,191.35,191.55,191.35,191.41,11404.0,191.35,191.55,191.35,191.41,11404.0
2025-06-04 14:20:00,191.47,191.68,191.4,191.67,23920.0,191.47,191.68,191.4,191.67,23920.0
2025-06-04 14:25:00,191.63,191.63,191.47,191.62,35322.0,191.63,191.63,191.47,191.62,35322.0
2025-06-04 14:30:00,191.64,191.86,191.55,191.8,16737.0,191.64,191.86,191.55,191.8,16737.0
2025-06-04 14:35:00,191.75,191.83,191.6,191.68,40252.0,191.75,191.83,191.6,191.68,40252.0
2025-06-04 14:40:00,191.64,191.66,191.41,191.58,12894.0,191.64,191.66,191.41,191.58,12894.0
2025-06-04 14:45:00,191.54,191.56,191.3,191.36,38229.0,191.54,191.56,191.3,191.36,38229.0
2025-06-04 14:50:00,191.38,191.4,191.12,191.35,25629.0,191.38,191.4,191.12,191.35,25629.0
2025-06-04 14:55:00,191.36,191.43,191.2,191.38,47127.0,191.36,191.43,191.2,191.38,47127.0
2025-06-04 15:00:00,191.37,191.56,191.25,191.47,16880.0,191.37,191.56,191.25,191.47,16880.0
2025-06-04 15:05:00,191.43,191.57,191.35,191.36,13794.0,191.43,191.57,191.35,191.36,13794.0
2025-06-04 15:10:00,191.4,191.5,191.33,191.42,16650.0,191.4,191.5,191.33,191.42,16650.0
2025-06-04 15:15:00,191.41,191.45,191.2,191.27,16968.0,191.41,191.45,191.2,191.27,16968.0
2025-06-04 15:20:00,191.27,191.42,191.14,191.34,25682.0,191.27,191.42,191.14,191.34,25682.0
2025-06-04 15:25:00,191.35,191.38,191.15,191.28,33101.0,191.35,191.38,191.15,191.28,33101.0
2025-06-04 15:30:00,191.27,191.27,190.94,190.97,34456.0,191.27,191.27,190.94,190.97,34456.0
2025-06-04 15:35:00,190.98,191.14,190.97,191.02,22311.0,190.98,191.14,190.97,191.02,22311.0
2025-06-04 15:40:00,190.97,190.99,190.72,190.94,31379.0,190.97,190.99,190.72,190.94,31379.0
2025-06-04 15:45:00,190.95,191.12,190.85,190.86,33454.0,190.95,191.12,190.85,190.86,33454.0
2025-06-04 15:50:00,190.83,191.13,190.81,190.89,69672.0,190.83,191.13,190.81,190.89,69672.0
2025-06-04 15:55:00,190.85,190.94,190.6,190.8,198912.0,190.85,190.94,190.6,190.8,198912.0
2025-06-05 09:30:00,192.77,193.1,191.97,193.03,88623.0,192.77,193.1,191.97,193.03,88623.0
2025-06-05 09:35:00,193.05,193.31,192.54,192.68,49917.0,193.05,193.31,192.54,192.68,49917.0
2025-06-05 09:40:00,192.69,193.08,192.28,192.56,46496.0,192.69,193.08,192.28,192.56,46496.0
2025-06-05 09:45:00,192.47,192.5,191.89,192.0,45590.0,192.47,192.5,191.89,192.0,45590.0
2025-06-05 09:50:00,192.08,192.19,191.28,191.63,21109.0,192.08,192.19,191.28,191.63,21109.0
2025-06-05 09:55:00,191.63,191.83,191.12,191.33,60814.0,191.63,191.83,191.12,191.33,60814.0
2025-06-05 10:00:00,191.22,191.88,191.21,191.88,21227.0,191.22,191.88,191.21,191.88,21227.0
2025-06-05 10:05:00,191.74,192.04,191.25,191.25,33154.0,191.74,192.04,191.25,191.25,33154.0
2025-06-05 10:10:00,191.25,191.4,191.07,191.11,14252.0,191.25,191.4,191.07,191.11,14252.0
2025-06-05 10:15:00,191.19,191.31,190.99,191.17,18234.0,191.19,191.31,190.99,191.17,18234.0
2025-06-05 10:20:00,191.25,191.93,191.1,191.69,15375.0,191.25,191.93,191.1,191.69,15375.0
2025-06-05 10:25:00,191.8,192.15,191.79,192.13,7219.0,191.8,192.15,191.79,192.13,7219.0
2025-06-05 10:30:00,192.06,192.18,191.26,191.3,20173.0,192.06,192.18,191.26,191.3,20173.0
2025-06-05 10:35:00,191.31,191.8,190.85,191.61,21335.0,191.31,191.8,190.85,191.61,21335.0
2025-06-05 10:40:00,191.62,192.27,191.25,191.86,46897.0,191.62,192.27,191.25,191.86,46897.0
2025-06-05 10:45:00,191.71,192.58,191.71,192.15,47449.0,191.71,192.58,191.71,192.15,47449.0
2025-06-05 10:50:00,192.14,192.26,192.03,192.18,26558.0,192.14,192.26,192.03,192.18,26558.0
2025-06-05 10:55:00,192.2,192.71,192.2,192.62,9199.0,192.2,192.71,192.2,192.62,9199.0
2025-06-05 11:00:00,192.62,192.86,192.61,192.61,18984.0,192.62,192.86,192.61,192.61,18984.0
2025-06-05 11:05:00,192.61,192.73,192.53,192.66,13738.0,192.61,192.73,192.53,192.66,13738.0
2025-06-05 11:10:00,192.7,192.8,192.66,192.72,11024.0,192.7,192.8,192.66,192.72,11024.0
2025-06-05 11:15:00,192.69,193.17,192.65,192.97,22763.0,192.69,193.17,192.65,192.97,22763.0
2025-06-05 11:20:00,192.98,193.22,192.91,193.15,21557.0,192.98,193.22,192.91,193.15,21557.0
2025-06-05 11:25:00,193.14,193.27,193.09,193.24,23255.0,193.14,193.27,193.09,193.24,23255.0
2025-06-05 11:30:00,193.27,193.43,193.24,193.39,24917.0,193.27,193.43,193.24,193.39,24917.0
2025-06-05 11:35:00,193.39,193.64,193.35,193.52,34523.0,193.39,193.64,193.35,193.52,34523.0
2025-06-05 11:40:00,193.53,193.88,193.49,193.82,71159.0,193.53,193.88,193.49,193.82,71159.0
2025-06-05 11:45:00,193.82,193.93,193.7,193.9,23869.0,193.82,193.93,193.7,193.9,23869.0
2025-06-05 11:50:00,193.98,194.03,193.77,193.91,23856.0,193.98,194.03,193.77,193.91,23856.0
2025-06-05 11:55:00,193.88,194.18,193.84,194.08,27807.0,193.88,194.18,193.84,194.08,27807.0
2025-06-05 12:00:00,194.08,194.29,193.86,194.01,79447.0,194.08,194.29,193.86,194.01,79447.0
2025-06-05 12:05:00,194.03,194.2,193.39,193.5,31188.0,194.03,194.2,193.39,193.5,31188.0
2025-06-05 12:10:00,193.52,193.68,193.39,193.49,52325.0,193.52,193.68,193.39,193.49,52325.0
2025-06-05 12:15:00,193.49,193.49,192.73,193.0,23857.0,193.49,193.49,192.73,193.0,23857.0
2025-06-05 12:20:00,192.98,193.39,192.97,193.22,13376.0,192.98,193.39,192.97,193.22,13376.0
2025-06-05 12:25:00,193.22,193.41,193.1,193.34,11732.0,193.22,193.41,193.1,193.34,11732.0
2025-06-05 12:30:00,193.34,193.44,193.26,193.32,18365.0,193.34,193.44,193.26,193.32,18365.0
2025-06-05 12:35:00,193.28,193.29,192.9,192.96,5610.0,193.28,193.29,192.9,192.96,5610.0
2025-06-05 12:40:00,192.88,193.0,192.73,192.73,8260.0,192.88,193.0,192.73,192.73,8260.0
2025-06-05 12:45:00,192.69,192.69,191.94,191.94,20493.0,192.69,192.69,191.94,191.94,20493.0
2025-06-05 12:50:00,191.95,192.24,191.52,191.71,16902.0,191.95,192.24,191.52,191.71,16902.0
2025-06-05 12:55:00,191.69,191.82,191.57,191.57,17927.0,191.69,191.82,191.57,191.57,17927.0
2025-06-05 13:00:00,191.51,191.59,191.2,191.59,29256.0,191.51,191.59,191.2,191.59,29256.0
2025-06-05 13:05:00,191.55,192.0,191.44,191.99,18041.0,191.55,192.0,191.44,191.99,18041.0
2025-06-05 13:10:00,192.01,192.06,191.91,191.98,10308.0,192.01,192.06,191.91,191.98,10308.0
2025-06-05 13:15:00,192.01,192.31,192.01,192.24,20223.0,192.01,192.31,192.01,192.24,20223.0
2025-06-05 13:20:00,192.22,192.6,192.21,192.54,11855.0,192.22,192.6,192.21,192.54,11855.0
2025-06-05 13:25:00,192.54,192.59,192.35,192.48,10658.0,192.54,192.59,192.35,192.48,10658.0
2025-06-05 13:30:00,192.44,192.64,192.44,192.49,12630.0,192.44,192.64,192.44,192.49,12630.0
2025-06-05 13:35:00,192.44,192.57,192.43,192.47,12614.0,192.44,192.57,192.43,192.47,12614.0
2025-06-05 13:40:00,192.5,192.53,192.28,192.5,14997.0,192.5,192.53,192.28,192.5,14997.0
2025-06-05 13:45:00,192.47,192.48,192.19,192.3,23577.0,192.47,192.48,192.19,192.3,23577.0
2025-06-05 13:50:00,192.33,192.33,192.09,192.12,15468.0,192.33,192.33,192.09,192.12,15468.0
2025-06-05 13:55:00,192.13,192.13,191.55,191.75,12220.0,192.13,192.13,191.55,191.75,12220.0
2025-06-05 14:00:00,191.76,191.93,191.37,191.43,13711.0,191.76,191.93,191.37,191.43,13711.0
2025-06-05 14:05:00,191.4,191.4,191.08,191.28,14704.0,191.4,191.4,191.08,191.28,14704.0
2025-06-05 14:10:00,191.33,191.34,191.02,191.03,20921.0,191.33,191.34,191.02,191.03,20921.0
2025-06-05 14:15:00,190.96,190.96,190.16,190.69,21528.0,190.96,190.96,190.16,190.69,21528.0
2025-06-05 14:20:00,190.75,191.21,190.75,191.2,12427.0,190.75,191.21,190.75,191.2,12427.0
2025-06-05 14:25:00,191.21,191.29,191.07,191.14,12766.0,191.21,191.29,191.07,191.14,12766.0
2025-06-05 14:30:00,191.09,191.4,190.98,191.38,14410.0,191.09,191.4,190.98,191.38,14410.0
2025-06-05 14:35:00,191.38,191.63,191.16,191.45,23120.0,191.38,191.63,191.16,191.45,23120.0
2025-06-05 14:40:00,191.42,191.42,191.09,191.33,17428.0,191.42,191.42,191.09,191.33,17428.0
2025-06-05 14:45:00,191.3,191.46,191.29,191.36,10755.0,191.3,191.46,191.29,191.36,10755.0
2025-06-05 14:50:00,191.41,191.46,191.1,191.18,41659.0,191.41,191.46,191.1,191.18,41659.0
2025-06-05 14:55:00,191.16,191.44,190.97,191.09,13811.0,191.16,191.44,190.97,191.09,13811.0
2025-06-05 15:00:00,191.04,191.08,190.79,190.91,17442.0,191.04,191.08,190.79,190.91,17442.0
2025-06-05 15:05:00,190.93,191.08,190.76,190.92,17657.0,190.93,191.08,190.76,190.92,17657.0
2025-06-05 15:10:00,190.91,191.11,190.41,190.46,19609.0,190.91,191.11,190.41,190.46,19609.0
2025-06-05 15:15:00,190.39,190.58,189.32,189.74,35444.0,190.39,190.58,189.32,189.74,35444.0
2025-06-05 15:20:00,189.68,189.87,189.4,189.72,46290.0,189.68,189.87,189.4,189.72,46290.0
2025-06-05 15:25:00,189.69,190.24,189.55,190.11,46683.0,189.69,190.24,189.55,190.11,46683.0
2025-06-05 15:30:00,190.16,190.48,190.14,190.45,15417.0,190.16,190.48,190.14,190.45,15417.0
2025-06-05 15:35:00,190.46,191.26,190.46,191.07,25182.0,190.46,191.26,190.46,191.07,25182.0
2025-06-05 15:40:00,191.17,191.21,190.75,190.85,23105.0,191.17,191.21,190.75,190.85,23105.0
2025-06-05 15:45:00,190.87,191.04,190.58,191.0,48183.0,190.87,191.04,190.58,191.0,48183.0
2025-06-05 15:50:00,190.94,191.25,190.23,190.48,68919.0,190.94,191.25,190.23,190.48,68919.0
2025-06-05 15:55:00,190.53,191.02,190.16,190.48,379885.0,190.53,191.02,190.16,190.48,379885.0
2025-06-06 09:30:00,193.62,193.69,192.33,193.11,68088.0,193.62,193.69,192.33,193.11,68088.0
2025-06-06 09:35:00,193.17,193.3,192.84,193.19,28752.0,193.17,193.3,192.84,193.19,28752.0
2025-06-06 09:40:00,193.17,193.34,193.07,193.28,26812.0,193.17,193.34,193.07,193.28,26812.0
2025-06-06 09:45:00,193.31,193.56,192.99,193.12,34241.0,193.31,193.56,192.99,193.12,34241.0
2025-06-06 09:50:00,193.18,193.64,193.15,193.57,22447.0,193.18,193.64,193.15,193.57,22447.0
2025-06-06 09:55:00,193.53,193.53,192.79,193.04,29852.0,193.53,193.53,192.79,193.04,29852.0
2025-06-06 10:00:00,193.05,193.7,193.05,193.69,66143.0,193.05,193.7,193.05,193.69,66143.0
2025-06-06 10:05:00,193.67,194.16,193.62,194.06,37352.0,193.67,194.16,193.62,194.06,37352.0
2025-06-06 10:10:00,194.07,194.07,193.56,193.75,17846.0,194.07,194.07,193.56,193.75,17846.0
2025-06-06 10:15:00,193.78,194.14,193.75,193.91,23338.0,193.78,194.14,193.75,193.91,23338.0
2025-06-06 10:20:00,193.95,194.34,193.89,194.27,39277.0,193.95,194.34,193.89,194.27,39277.0
2025-06-06 10:25:00,194.26,194.26,193.51,193.61,34832.0,194.26,194.26,193.51,193.61,34832.0
2025-06-06 10:30:00,193.61,194.07,193.5,194.0,39824.0,193.61,194.07,193.5,194.0,39824.0
2025-06-06 10:35:00,194.0,194.25,193.99,194.2,16624.0,194.0,194.25,193.99,194.2,16624.0
2025-06-06 10:40:00,194.21,194.32,194.13,194.23,20105.0,194.21,194.32,194.13,194.23,20105.0
2025-06-06 10:45:00,194.24,194.58,194.14,194.56,25329.0,194.24,194.58,194.14,194.56,25329.0
2025-06-06 10:50:00,194.56,194.69,194.49,194.56,37467.0,194.56,194.69,194.49,194.56,37467.0
2025-06-06 10:55:00,194.59,194.67,194.36,194.37,31733.0,194.59,194.67,194.36,194.37,31733.0
2025-06-06 11:00:00,194.36,194.47,194.26,194.4,23407.0,194.36,194.47,194.26,194.4,23407.0
2025-06-06 11:05:00,194.42,194.84,194.32,194.75,48515.0,194.42,194.84,194.32,194.75,48515.0
2025-06-06 11:10:00,194.75,194.81,194.56,194.7,27952.0,194.75,194.81,194.56,194.7,27952.0
2025-06-06 11:15:00,194.67,194.68,193.79,193.83,37173.0,194.67,194.68,193.79,193.83,37173.0
2025-06-06 11:20:00,193.74,194.23,193.58,194.01,19899.0,193.74,194.23,193.58,194.01,19899.0
2025-06-06 11:25:00,194.03,194.14,193.95,194.14,12089.0,194.03,194.14,193.95,194.14,12089.0
2025-06-06 11:30:00,194.11,194.2,193.97,194.06,7646.0,194.11,194.2,193.97,194.06,7646.0
2025-06-06 11:35:00,194.03,194.03,193.87,194.0,6381.0,194.03,194.03,193.87,194.0,6381.0
2025-06-06 11:40:00,194.02,194.13,193.94,194.08,10836.0,194.02,194.13,193.94,194.08,10836.0
2025-06-06 11:45:00,194.08,194.33,194.08,194.31,5097.0,194.08,194.33,194.08,194.31,5097.0
2025-06-06 11:50:00,194.33,194.46,194.29,194.39,8966.0,194.33,194.46,194.29,194.39,8966.0
2025-06-06 11:55:00,194.41,194.43,194.08,194.22,9558.0,194.41,194.43,194.08,194.22,9558.0
2025-06-06 12:00:00,194.22,194.34,194.12,194.17,24245.0,194.22,194.34,194.12,194.17,24245.0
2025-06-06 12:05:00,194.19,194.32,194.09,194.32,12572.0,194.19,194.32,194.09,194.32,12572.0
2025-06-06 12:10:00,194.29,194.45,194.29,194.38,12149.0,194.29,194.45,194.29,194.38,12149.0
2025-06-06 12:15:00,194.3,194.37,194.21,194.3,12392.0,194.3,194.37,194.21,194.3,12392.0
2025-06-06 12:20:00,194.3,194.32,194.02,194.13,14046.0,194.3,194.32,194.02,194.13,14046.0
2025-06-06 12:25:00,194.09,194.14,193.96,194.02,13695.0,194.09,194.14,193.96,194.02,13695.0
2025-06-06 12:30:00,194.0,194.13,193.79,193.83,17084.0,194.0,194.13,193.79,193.83,17084.0
2025-06-06 12:35:00,193.83,193.83,193.56,193.61,11999.0,193.83,193.83,193.56,193.61,11999.0
2025-06-06 12:40:00,193.56,193.64,193.24,193.28,8697.0,193.56,193.64,193.24,193.28,8697.0
2025-06-06 12:45:00,193.23,193.39,193.2,193.36,7218.0,193.23,193.39,193.2,193.36,7218.0
2025-06-06 12:50:00,193.36,193.38,192.96,193.0,12898.0,193.36,193.38,192.96,193.0,12898.0
2025-06-06 12:55:00,193.01,193.19,192.76,193.15,10812.0,193.01,193.19,192.76,193.15,10812.0
2025-06-06 13:00:00,193.2,193.22,192.75,192.76,16516.0,193.2,193.22,192.75,192.76,16516.0
2025-06-06 13:05:00,192.75,192.76,192.31,192.34,25694.0,192.75,192.76,192.31,192.34,25694.0
2025-06-06 13:10:00,192.38,192.44,192.26,192.41,23116.0,192.38,192.44,192.26,192.41,23116.0
2025-06-06 13:15:00,192.4,192.71,192.33,192.71,26006.0,192.4,192.71,192.33,192.71,26006.0
2025-06-06 13:20:00,192.71,192.84,192.71,192.78,15162.0,192.71,192.84,192.71,192.78,15162.0
2025-06-06 13:25:00,192.78,192.8,192.66,192.73,13133.0,192.78,192.8,192.66,192.73,13133.0
2025-06-06 13:30:00,192.73,192.83,192.65,192.68,14258.0,192.73,192.83,192.65,192.68,14258.0
2025-06-06 13:35:00,192.63,192.63,192.37,192.42,13374.0,192.63,192.63,192.37,192.42,13374.0
2025-06-06 13:40:00,192.44,192.71,192.42,192.71,20301.0,192.44,192.71,192.42,192.71,20301.0
2025-06-06 13:45:00,192.71,192.82,192.67,192.8,16000.0,192.71,192.82,192.67,192.8,16000.0
2025-06-06 13:50:00,192.8,192.9,192.77,192.89,10609.0,192.8,192.9,192.77,192.89,10609.0
2025-06-06 13:55:00,192.91,193.1,192.91,193.03,6713.0,192.91,193.1,192.91,193.03,6713.0
2025-06-06 14:00:00,193.04,193.39,193.04,193.34,8320.0,193.04,193.39,193.04,193.34,8320.0
2025-06-06 14:05:00,193.38,193.5,193.34,193.49,13471.0,193.38,193.5,193.34,193.49,13471.0
2025-06-06 14:10:00,193.49,193.49,193.31,193.36,10090.0,193.49,193.49,193.31,193.36,10090.0
2025-06-06 14:15:00,193.37,193.49,193.28,193.42,38621.0,193.37,193.49,193.28,193.42,38621.0
2025-06-06 14:20:00,193.43,193.51,193.21,193.22,20429.0,193.43,193.51,193.21,193.22,20429.0
2025-06-06 14:25:00,193.18,193.27,192.95,192.95,11650.0,193.18,193.27,192.95,192.95,11650.0
2025-06-06 14:30:00,193.0,193.21,192.98,193.08,20189.0,193.0,193.21,192.98,193.08,20189.0
2025-06-06 14:35:00,193.09,193.22,192.97,192.99,18398.0,193.09,193.22,192.97,192.99,18398.0
2025-06-06 14:40:00,193.0,193.0,192.75,192.76,12319.0,193.0,193.0,192.75,192.76,12319.0
2025-06-06 14:45:00,192.75,192.75,192.54,192.6,13023.0,192.75,192.75,192.54,192.6,13023.0
2025-06-06 14:50:00,192.6,192.8,192.52,192.8,11034.0,192.6,192.8,192.52,192.8,11034.0
2025-06-06 14:55:00,192.79,192.81,192.62,192.66,12973.0,192.79,192.81,192.62,192.66,12973.0
2025-06-06 15:00:00,192.67,192.88,192.66,192.86,15082.0,192.67,192.88,192.66,192.86,15082.0
2025-06-06 15:05:00,192.88,192.98,192.8,192.81,37885.0,192.88,192.98,192.8,192.81,37885.0
2025-06-06 15:10:00,192.78,192.87,192.72,192.8,21365.0,192.78,192.87,192.72,192.8,21365.0
2025-06-06 15:15:00,192.77,192.92,192.76,192.79,21600.0,192.77,192.92,192.76,192.79,21600.0
2025-06-06 15:20:00,192.78,192.85,192.67,192.72,32953.0,192.78,192.85,192.67,192.72,32953.0
2025-06-06 15:25:00,192.7,192.95,192.65,192.65,48377.0,192.7,192.95,192.65,192.65,48377.0
2025-06-06 15:30:00,192.64,192.68,192.35,192.47,23238.0,192.64,192.68,192.35,192.47,23238.0
2025-06-06 15:35:00,192.5,192.57,192.43,192.52,17234.0,192.5,192.57,192.43,192.52,17234.0
2025-06-06 15:40:00,192.56,192.68,192.53,192.57,24790.0,192.56,192.68,192.53,192.57,24790.0
2025-06-06 15:45:00,192.6,192.63,192.27,192.31,34520.0,192.6,192.63,192.27,192.31,34520.0
2025-06-06 15:50:00,192.33,192.81,192.33,192.77,72034.0,192.33,192.81,192.33,192.77,72034.0
2025-06-06 15:55:00,192.75,192.78,192.31,192.36,256571.0,192.75,192.78,192.31,192.36,256571.0
2025-06-09 09:30:00,193.88,196.96,193.46,196.82,215996.0,193.88,196.96,193.46,196.82,215996.0
2025-06-09 09:35:00,196.96,197.58,196.04,196.08,51263.0,196.96,197.58,196.04,196.08,51263.0
2025-06-09 09:40:00,195.99,196.52,195.72,196.52,31086.0,195.99,196.52,195.72,196.52,31086.0
2025-06-09 09:45:00,196.5,196.73,196.23,196.39,66026.0,196.5,196.73,196.23,196.39,66026.0
2025-06-09 09:50:00,196.52,196.86,196.44,196.5,19171.0,196.52,196.86,196.44,196.5,19171.0
2025-06-09 09:55:00,196.43,196.43,195.86,196.06,10492.0,196.43,196.43,195.86,196.06,10492.0
2025-06-09 10:00:00,196.13,196.79,196.13,196.47,19551.0,196.13,196.79,196.13,196.47,19551.0
2025-06-09 10:05:00,196.4,196.87,196.39,196.6,19290.0,196.4,196.87,196.39,196.6,19290.0
2025-06-09 10:10:00,196.62,196.93,196.62,196.79,19174.0,196.62,196.93,196.62,196.79,19174.0
2025-06-09 10:15:00,196.81,197.2,196.65,196.71,24698.0,196.81,197.2,196.65,196.71,24698.0
2025-06-09 10:20:00,196.76,197.31,196.72,196.98,114599.0,196.76,197.31,196.72,196.98,114599.0
2025-06-09 10:25:00,196.95,197.32,196.81,197.13,34807.0,196.95,197.32,196.81,197.13,34807.0
2025-06-09 10:30:00,197.14,198.07,197.08,197.91,66363.0,197.14,198.07,197.08,197.91,66363.0
2025-06-09 10:35:00,197.94,198.42,197.84,198.39,51003.0,197.94,198.42,197.84,198.39,51003.0
2025-06-09 10:40:00,198.36,198.38,197.47,197.47,24481.0,198.36,198.38,197.47,197.47,24481.0
2025-06-09 10:45:00,197.46,197.47,197.12,197.23,38751.0,197.46,197.47,197.12,197.23,38751.0
2025-06-09 10:50:00,197.28,197.61,197.2,197.22,16561.0,197.28,197.61,197.2,197.22,16561.0
2025-06-09 10:55:00,197.19,197.58,197.11,197.51,35862.0,197.19,197.58,197.11,197.51,35862.0
2025-06-09 11:00:00,197.5,197.94,197.47,197.94,27215.0,197.5,197.94,197.47,197.94,27215.0
2025-06-09 11:05:00,197.9,198.25,197.85,198.11,22649.0,197.9,198.25,197.85,198.11,22649.0
2025-06-09 11:10:00,198.15,198.48,198.15,198.47,30671.0,198.15,198.48,198.15,198.47,30671.0
2025-06-09 11:15:00,198.38,198.44,198.0,198.08,44995.0,198.38,198.44,198.0,198.08,44995.0
2025-06-09 11:20:00,198.11,198.31,198.02,198.31,31018.0,198.11,198.31,198.02,198.31,31018.0
2025-06-09 11:25:00,198.3,198.32,197.77,197.81,60670.0,198.3,198.32,197.77,197.81,60670.0
2025-06-09 11:30:00,197.84,198.29,197.79,198.01,21457.0,197.84,198.29,197.79,198.01,21457.0
2025-06-09 11:35:00,197.98,198.17,197.84,198.13,39017.0,197.98,198.17,197.84,198.13,39017.0
2025-06-09 11:40:00,198.13,198.19,197.95,198.11,28387.0,198.13,198.19,197.95,198.11,28387.0
2025-06-09 11:45:00,198.11,198.21,197.98,198.08,14002.0,198.11,198.21,197.98,198.08,14002.0
2025-06-09 11:50:00,198.05,198.37,198.05,198.28,17755.0,198.05,198.37,198.05,198.28,17755.0
2025-06-09 11:55:00,198.3,198.43,198.16,198.17,20894.0,198.3,198.43,198.16,198.17,20894.0
2025-06-09 12:00:00,198.17,198.61,198.13,198.6,27048.0,198.17,198.61,198.13,198.6,27048.0
2025-06-09 12:05:00,198.55,198.69,198.19,198.44,17363.0,198.55,198.69,198.19,198.44,17363.0
2025-06-09 12:10:00,198.42,198.42,198.09,198.09,19872.0,198.42,198.42,198.09,198.09,19872.0
2025-06-09 12:15:00,198.08,198.24,198.05,198.07,21469.0,198.08,198.24,198.05,198.07,21469.0
2025-06-09 12:20:00,198.12,198.34,198.0,198.34,15228.0,198.12,198.34,198.0,198.34,15228.0
2025-06-09 12:25:00,198.39,198.55,198.33,198.37,39953.0,198.39,198.55,198.33,198.37,39953.0
2025-06-09 12:30:00,198.38,198.41,198.22,198.28,15445.0,198.38,198.41,198.22,198.28,15445.0
2025-06-09 12:35:00,198.27,198.68,198.22,198.66,16426.0,198.27,198.68,198.22,198.66,16426.0
2025-06-09 12:40:00,198.64,198.72,198.49,198.63,15222.0,198.64,198.72,198.49,198.63,15222.0
2025-06-09 12:45:00,198.6,198.67,198.41,198.58,15912.0,198.6,198.67,198.41,198.58,15912.0
2025-06-09 12:50:00,198.63,198.92,198.51,198.85,16610.0,198.63,198.92,198.51,198.85,16610.0
2025-06-09 12:55:00,198.87,198.92,198.76,198.85,12611.0,198.87,198.92,198.76,198.85,12611.0
2025-06-09 13:00:00,198.86,198.91,198.71,198.75,36040.0,198.86,198.91,198.71,198.75,36040.0
2025-06-09 13:05:00,198.75,198.91,198.69,198.87,19918.0,198.75,198.91,198.69,198.87,19918.0
2025-06-09 13:10:00,198.88,199.0,198.77,198.91,30972.0,198.88,199.0,198.77,198.91,30972.0
2025-06-09 13:15:00,198.88,199.08,198.85,198.93,30503.0,198.88,199.08,198.85,198.93,30503.0
2025-06-09 13:20:00,198.94,199.21,198.9,199.21,30783.0,198.94,199.21,198.9,199.21,30783.0
2025-06-09 13:25:00,199.24,199.53,199.24,199.45,28010.0,199.24,199.53,199.24,199.45,28010.0
2025-06-09 13:30:00,199.47,199.68,199.35,199.56,24637.0,199.47,199.68,199.35,199.56,24637.0
2025-06-09 13:35:00,199.56,199.99,199.52,199.85,32359.0,199.56,199.99,199.52,199.85,32359.0
2025-06-09 13:40:00,199.86,200.02,199.79,199.81,76052.0,199.86,200.02,199.79,199.81,76052.0
2025-06-09 13:45:00,199.79,200.04,199.75,199.91,21136.0,199.79,200.04,199.75,199.91,21136.0
2025-06-09 13:50:00,199.92,200.03,199.81,199.86,24060.0,199.92,200.03,199.81,199.86,24060.0
2025-06-09 13:55:00,199.88,200.02,199.73,199.97,22110.0,199.88,200.02,199.73,199.97,22110.0
2025-06-09 14:00:00,199.97,200.07,199.79,199.8,33086.0,199.97,200.07,199.79,199.8,33086.0
2025-06-09 14:05:00,199.8,200.02,199.64,200.02,24402.0,199.8,200.02,199.64,200.02,24402.0
2025-06-09 14:10:00,200.04,200.26,199.97,200.25,47382.0,200.04,200.26,199.97,200.25,47382.0
2025-06-09 14:15:00,200.21,200.37,200.15,200.17,63239.0,200.21,200.37,200.15,200.17,63239.0
2025-06-09 14:20:00,200.23,200.32,200.19,200.21,33132.0,200.23,200.32,200.19,200.21,33132.0
2025-06-09 14:25:00,200.21,200.43,200.13,200.24,57120.0,200.21,200.43,200.13,200.24,57120.0
2025-06-09 14:30:00,200.24,200.3,200.0,200.04,44386.0,200.24,200.3,200.0,200.04,44386.0
2025-06-09 14:35:00,200.04,200.18,199.98,200.07,34670.0,200.04,200.18,199.98,200.07,34670.0
2025-06-09 14:40:00,200.06,200.19,200.03,200.16,26523.0,200.06,200.19,200.03,200.16,26523.0
2025-06-09 14:45:00,200.2,200.35,200.17,200.2,34614.0,200.2,200.35,200.17,200.2,34614.0
2025-06-09 14:50:00,200.21,200.28,200.13,200.2,17794.0,200.21,200.28,200.13,200.2,17794.0
2025-06-09 14:55:00,200.2,200.3,199.95,199.95,26823.0,200.2,200.3,199.95,199.95,26823.0
2025-06-09 15:00:00,199.98,200.06,199.94,200.03,24212.0,199.98,200.06,199.94,200.03,24212.0
2025-06-09 15:05:00,200.02,200.17,200.01,200.14,29173.0,200.02,200.17,200.01,200.14,29173.0
2025-06-09 15:10:00,200.15,200.27,200.08,200.12,21502.0,200.15,200.27,200.08,200.12,21502.0
2025-06-09 15:15:00,200.11,200.13,199.92,200.03,50861.0,200.11,200.13,199.92,200.03,50861.0
2025-06-09 15:20:00,200.05,200.25,199.94,199.94,26754.0,200.05,200.25,199.94,199.94,26754.0
2025-06-09 15:25:00,199.94,200.0,199.78,199.94,38558.0,199.94,200.0,199.78,199.94,38558.0
2025-06-09 15:30:00,199.96,200.01,199.59,199.59,37614.0,199.96,200.01,199.59,199.59,37614.0
2025-06-09 15:35:00,199.59,199.83,199.42,199.46,39460.0,199.59,199.83,199.42,199.46,39460.0
2025-06-09 15:40:00,199.45,199.73,199.42,199.54,37473.0,199.45,199.73,199.42,199.54,37473.0
2025-06-09 15:45:00,199.53,199.6,199.16,199.19,47174.0,199.53,199.6,199.16,199.19,47174.0
2025-06-09 15:50:00,199.21,199.6,199.01,199.28,102397.0,199.21,199.6,199.01,199.28,102397.0
2025-06-09 15:55:00,199.3,199.51,199.09,199.13,287374.0,199.3,199.51,199.09,199.13,287374.0
2025-06-10 09:30:00,199.98,201.2,199.48,201.2,150959.0,199.98,201.2,199.48,201.2,150959.0
2025-06-10 09:35:00,201.2,201.22,200.23,200.63,58120.0,201.2,201.22,200.23,200.63,58120.0
2025-06-10 09:40:00,200.7,200.96,200.45,200.77,44997.0,200.7,200.96,200.45,200.77,44997.0
2025-06-10 09:45:00,200.78,201.5,200.65,201.36,65801.0,200.78,201.5,200.65,201.36,65801.0
2025-06-10 09:50:00,201.32,201.59,201.15,201.16,23697.0,201.32,201.59,201.15,201.16,23697.0
2025-06-10 09:55:00,201.1,201.36,201.0,201.14,26235.0,201.1,201.36,201.0,201.14,26235.0
2025-06-10 10:00:00,201.09,201.59,201.06,201.53,19973.0,201.09,201.59,201.06,201.53,19973.0
2025-06-10 10:05:00,201.51,201.9,201.44,201.57,43730.0,201.51,201.9,201.44,201.57,43730.0
2025-06-10 10:10:00,201.59,201.92,201.44,201.71,23204.0,201.59,201.92,201.44,201.71,23204.0
2025-06-10 10:15:00,201.67,201.95,201.64,201.71,29201.0,201.67,201.95,201.64,201.71,29201.0
2025-06-10 10:20:00,201.71,202.06,201.57,201.93,28393.0,201.71,202.06,201.57,201.93,28393.0
2025-06-10 10:25:00,201.91,202.29,201.86,202.19,47495.0,201.91,202.29,201.86,202.19,47495.0
2025-06-10 10:30:00,202.17,202.35,202.03,202.35,38102.0,202.17,202.35,202.03,202.35,38102.0
2025-06-10 10:35:00,202.35,202.45,202.04,202.06,33989.0,202.35,202.45,202.04,202.06,33989.0
2025-06-10 10:40:00,202.06,202.07,201.78,201.91,19748.0,202.06,202.07,201.78,201.91,19748.0
2025-06-10 10:45:00,201.86,202.0,201.82,201.88,17313.0,201.86,202.0,201.82,201.88,17313.0
2025-06-10 10:50:00,201.84,201.84,201.5,201.5,21026.0,201.84,201.84,201.5,201.5,21026.0
2025-06-10 10:55:00,201.47,201.56,201.35,201.44,26530.0,201.47,201.56,201.35,201.44,26530.0
2025-06-10 11:00:00,201.44,201.84,201.4,201.69,19409.0,201.44,201.84,201.4,201.69,19409.0
2025-06-10 11:05:00,201.69,201.95,201.65,201.72,38392.0,201.69,201.95,201.65,201.72,38392.0
2025-06-10 11:10:00,201.69,202.14,201.59,201.91,24092.0,201.69,202.14,201.59,201.91,24092.0
2025-06-10 11:15:00,201.92,201.96,201.61,201.69,19527.0,201.92,201.96,201.61,201.69,19527.0
2025-06-10 11:20:00,201.64,201.82,201.53,201.82,17217.0,201.64,201.82,201.53,201.82,17217.0
2025-06-10 11:25:00,201.82,201.93,201.72,201.83,12250.0,201.82,201.93,201.72,201.83,12250.0
2025-06-10 11:30:00,201.81,201.82,200.71,200.82,36931.0,201.81,201.82,200.71,200.82,36931.0
2025-06-10 11:35:00,200.86,201.2,200.8,200.89,21754.0,200.86,201.2,200.8,200.89,21754.0
2025-06-10 11:40:00,200.9,201.35,200.83,201.35,15806.0,200.9,201.35,200.83,201.35,15806.0
2025-06-10 11:45:00,201.33,201.53,201.11,201.4,27312.0,201.33,201.53,201.11,201.4,27312.0
2025-06-10 11:50:00,201.44,201.64,201.37,201.57,11896.0,201.44,201.64,201.37,201.57,11896.0
2025-06-10 11:55:00,201.61,201.84,201.6,201.81,10523.0,201.61,201.84,201.6,201.81,10523.0
2025-06-10 12:00:00,201.79,202.42,201.77,202.31,16016.0,201.79,202.42,201.77,202.31,16016.0
2025-06-10 12:05:00,202.28,202.41,202.2,202.35,19388.0,202.28,202.41,202.2,202.35,19388.0
2025-06-10 12:10:00,202.37,202.37,202.08,202.1,14674.0,202.37,202.37,202.08,202.1,14674.0
2025-06-10 12:15:00,202.11,202.29,202.1,202.21,15337.0,202.11,202.29,202.1,202.21,15337.0
2025-06-10 12:20:00,202.18,202.29,202.05,202.22,10700.0,202.18,202.29,202.05,202.22,10700.0
2025-06-10 12:25:00,202.24,202.53,202.12,202.44,34414.0,202.24,202.53,202.12,202.44,34414.0
2025-06-10 12:30:00,202.44,202.51,202.38,202.38,16408.0,202.44,202.51,202.38,202.38,16408.0
2025-06-10 12:35:00,202.36,202.41,202.23,202.29,14524.0,202.36,202.41,202.23,202.29,14524.0
2025-06-10 12:40:00,202.31,202.48,202.2,202.35,13834.0,202.31,202.48,202.2,202.35,13834.0
2025-06-10 12:45:00,202.34,202.55,202.32,202.51,10502.0,202.34,202.55,202.32,202.51,10502.0
2025-06-10 12:50:00,202.52,202.69,202.52,202.69,10573.0,202.52,202.69,202.52,202.69,10573.0
2025-06-10 12:55:00,202.68,202.74,202.55,202.57,12409.0,202.68,202.74,202.55,202.57,12409.0
2025-06-10 13:00:00,202.6,202.88,202.59,202.88,24049.0,202.6,202.88,202.59,202.88,24049.0
2025-06-10 13:05:00,202.9,202.97,202.77,202.86,50686.0,202.9,202.97,202.77,202.86,50686.0
2025-06-10 13:10:00,202.87,203.17,202.86,203.12,40764.0,202.87,203.17,202.86,203.12,40764.0
2025-06-10 13:15:00,203.12,203.14,202.82,202.85,26641.0,203.12,203.14,202.82,202.85,26641.0
2025-06-10 13:20:00,202.87,203.0,202.83,202.84,13642.0,202.87,203.0,202.83,202.84,13642.0
2025-06-10 13:25:00,202.85,202.89,202.69,202.76,14887.0,202.85,202.89,202.69,202.76,14887.0
2025-06-10 13:30:00,202.73,202.79,202.56,202.59,14481.0,202.73,202.79,202.56,202.59,14481.0
2025-06-10 13:35:00,202.61,202.71,202.37,202.46,20079.0,202.61,202.71,202.37,202.46,20079.0
2025-06-10 13:40:00,202.43,202.49,202.14,202.36,14469.0,202.43,202.49,202.14,202.36,14469.0
2025-06-10 13:45:00,202.39,202.45,202.29,202.39,10073.0,202.39,202.45,202.29,202.39,10073.0
2025-06-10 13:50:00,202.38,202.53,202.3,202.36,12767.0,202.38,202.53,202.3,202.36,12767.0
2025-06-10 13:55:00,202.34,202.6,202.28,202.3,21570.0,202.34,202.6,202.28,202.3,21570.0
2025-06-10 14:00:00,202.28,202.28,201.76,201.82,32386.0,202.28,202.28,201.76,201.82,32386.0
2025-06-10 14:05:00,201.81,201.81,201.5,201.75,16993.0,201.81,201.81,201.5,201.75,16993.0
2025-06-10 14:10:00,201.74,201.74,201.3,201.46,17673.0,201.74,201.74,201.3,201.46,17673.0
2025-06-10 14:15:00,201.47,201.65,201.44,201.65,16238.0,201.47,201.65,201.44,201.65,16238.0
2025-06-10 14:20:00,201.63,201.67,201.46,201.55,11748.0,201.63,201.67,201.46,201.55,11748.0
2025-06-10 14:25:00,201.52,201.56,201.34,201.56,13556.0,201.52,201.56,201.34,201.56,13556.0
2025-06-10 14:30:00,201.54,201.75,201.52,201.72,12855.0,201.54,201.75,201.52,201.72,12855.0
2025-06-10 14:35:00,201.71,201.84,201.67,201.76,8529.0,201.71,201.84,201.67,201.76,8529.0
2025-06-10 14:40:00,201.76,201.78,201.6,201.69,13893.0,201.76,201.78,201.6,201.69,13893.0
2025-06-10 14:45:00,201.71,201.78,201.59,201.64,13406.0,201.71,201.78,201.59,201.64,13406.0
2025-06-10 14:50:00,201.67,202.16,201.64,202.16,15719.0,201.67,202.16,201.64,202.16,15719.0
2025-06-10 14:55:00,202.15,202.68,202.14,202.52,39493.0,202.15,202.68,202.14,202.52,39493.0
2025-06-10 15:00:00,202.52,202.62,202.43,202.62,36107.0,202.52,202.62,202.43,202.62,36107.0
2025-06-10 15:05:00,202.59,202.8,202.53,202.68,21513.0,202.59,202.8,202.53,202.68,21513.0
2025-06-10 15:10:00,202.66,202.81,202.6,202.76,17602.0,202.66,202.81,202.6,202.76,17602.0
2025-06-10 15:15:00,202.76,202.79,202.61,202.7,20915.0,202.76,202.79,202.61,202.7,20915.0
2025-06-10 15:20:00,202.68,202.76,202.6,202.65,23145.0,202.68,202.76,202.6,202.65,23145.0
2025-06-10 15:25:00,202.64,202.8,202.6,202.7,29483.0,202.64,202.8,202.6,202.7,29483.0
2025-06-10 15:30:00,202.69,202.69,202.24,202.37,33791.0,202.69,202.69,202.24,202.37,33791.0
2025-06-10 15:35:00,202.34,202.43,201.99,202.11,37291.0,202.34,202.43,201.99,202.11,37291.0
2025-06-10 15:40:00,202.08,202.25,202.0,202.24,26284.0,202.08,202.25,202.0,202.24,26284.0
2025-06-10 15:45:00,202.24,202.28,202.05,202.08,38679.0,202.24,202.28,202.05,202.08,38679.0
2025-06-10 15:50:00,202.14,202.45,201.9,202.19,82986.0,202.14,202.45,201.9,202.19,82986.0
2025-06-10 15:55:00,202.23,202.45,202.1,202.39,344996.0,202.23,202.45,202.1,202.39,344996.0
2025-06-11 09:30:00,202.99,203.35,201.95,203.07,93656.0,202.99,203.35,201.95,203.07,93656.0
2025-06-11 09:35:00,203.08,203.13,201.96,202.54,33854.0,203.08,203.13,201.96,202.54,33854.0
2025-06-11 09:40:00,202.51,202.52,201.68,201.84,39028.0,202.51,202.52,201.68,201.84,39028.0
2025-06-11 09:45:00,201.75,201.89,201.18,201.68,70405.0,201.75,201.89,201.18,201.68,70405.0
2025-06-11 09:50:00,201.68,202.19,201.58,202.06,38315.0,201.68,202.19,201.58,202.06,38315.0
2025-06-11 09:55:00,202.14,202.5,201.96,202.41,25207.0,202.14,202.5,201.96,202.41,25207.0
2025-06-11 10:00:00,202.36,202.36,201.65,202.01,23419.0,202.36,202.36,201.65,202.01,23419.0
2025-06-11 10:05:00,202.01,202.08,201.47,201.79,24660.0,202.01,202.08,201.47,201.79,24660.0
2025-06-11 10:10:00,201.81,202.06,201.4,201.51,18934.0,201.81,202.06,201.4,201.51,18934.0
2025-06-11 10:15:00,201.45,201.73,201.31,201.53,30965.0,201.45,201.73,201.31,201.53,30965.0
2025-06-11 10:20:00,201.57,202.04,201.49,201.97,18677.0,201.57,202.04,201.49,201.97,18677.0
2025-06-11 10:25:00,201.97,202.13,201.85,202.03,20645.0,201.97,202.13,201.85,202.03,20645.0
2025-06-11 10:30:00,202.05,202.67,201.99,202.64,23624.0,202.05,202.67,201.99,202.64,23624.0
2025-06-11 10:35:00,202.66,202.85,202.51,202.72,10389.0,202.66,202.85,202.51,202.72,10389.0
2025-06-11 10:40:00,202.71,202.87,202.58,202.71,7878.0,202.71,202.87,202.58,202.71,7878.0
2025-06-11 10:45:00,202.68,202.92,202.66,202.76,8285.0,202.68,202.92,202.66,202.76,8285.0
2025-06-11 10:50:00,202.79,202.84,202.62,202.73,9837.0,202.79,202.84,202.62,202.73,9837.0
2025-06-11 10:55:00,202.71,202.97,202.71,202.96,14292.0,202.71,202.97,202.71,202.96,14292.0
2025-06-11 11:00:00,202.96,202.98,202.52,202.81,52863.0,202.96,202.98,202.52,202.81,52863.0
2025-06-11 11:05:00,202.78,202.84,202.08,202.14,23182.0,202.78,202.84,202.08,202.14,23182.0
2025-06-11 11:10:00,202.01,202.4,201.85,202.31,11158.0,202.01,202.4,201.85,202.31,11158.0
2025-06-11 11:15:00,202.3,202.45,202.22,202.25,24813.0,202.3,202.45,202.22,202.25,24813.0
2025-06-11 11:20:00,202.2,202.33,202.12,202.25,17328.0,202.2,202.33,202.12,202.25,17328.0
2025-06-11 11:25:00,202.22,202.23,201.83,201.84,16421.0,202.22,202.23,201.83,201.84,16421.0
2025-06-11 11:30:00,201.9,202.06,201.88,202.03,9400.0,201.9,202.06,201.88,202.03,9400.0
2025-06-11 11:35:00,202.01,202.15,201.84,201.93,8996.0,202.01,202.15,201.84,201.93,8996.0
2025-06-11 11:40:00,201.84,201.87,201.69,201.85,8859.0,201.84,201.87,201.69,201.85,8859.0
2025-06-11 11:45:00,201.85,201.86,201.06,201.3,17752.0,201.85,201.86,201.06,201.3,17752.0
2025-06-11 11:50:00,201.34,201.74,201.29,201.67,9898.0,201.34,201.74,201.29,201.67,9898.0
2025-06-11 11:55:00,201.63,201.65,201.35,201.46,6347.0,201.63,201.65,201.35,201.46,6347.0
2025-06-11 12:00:00,201.5,201.63,201.42,201.45,6676.0,201.5,201.63,201.42,201.45,6676.0
2025-06-11 12:05:00,201.36,201.42,201.12,201.21,9480.0,201.36,201.42,201.12,201.21,9480.0
2025-06-11 12:10:00,201.24,201.24,200.84,200.91,28464.0,201.24,201.24,200.84,200.91,28464.0
2025-06-11 12:15:00,200.91,200.92,199.97,200.06,14553.0,200.91,200.92,199.97,200.06,14553.0
2025-06-11 12:20:00,199.88,200.38,199.65,200.36,16847.0,199.88,200.38,199.65,200.36,16847.0
2025-06-11 12:25:00,200.34,200.6,200.34,200.49,15448.0,200.34,200.6,200.34,200.49,15448.0
2025-06-11 12:30:00,200.52,200.75,200.51,200.72,8565.0,200.52,200.75,200.51,200.72,8565.0
2025-06-11 12:35:00,200.74,200.74,200.23,200.23,10275.0,200.74,200.74,200.23,200.23,10275.0
2025-06-11 12:40:00,200.23,200.29,199.96,200.18,14256.0,200.23,200.29,199.96,200.18,14256.0
2025-06-11 12:45:00,200.18,200.46,200.01,200.41,8017.0,200.18,200.46,200.01,200.41,8017.0
2025-06-11 12:50:00,200.42,200.47,200.21,200.33,9140.0,200.42,200.47,200.21,200.33,9140.0
2025-06-11 12:55:00,200.33,200.49,200.29,200.44,10726.0,200.33,200.49,200.29,200.44,10726.0
2025-06-11 13:00:00,200.39,200.55,200.27,200.34,13514.0,200.39,200.55,200.27,200.34,13514.0
2025-06-11 13:05:00,200.38,200.5,200.26,200.48,15704.0,200.38,200.5,200.26,200.48,15704.0
2025-06-11 13:10:00,200.45,200.52,200.33,200.4,13034.0,200.45,200.52,200.33,200.4,13034.0
2025-06-11 13:15:00,200.38,200.44,200.29,200.29,7820.0,200.38,200.44,200.29,200.29,7820.0
2025-06-11 13:20:00,200.29,200.52,200.28,200.47,5563.0,200.29,200.52,200.28,200.47,5563.0
2025-06-11 13:25:00,200.51,200.61,200.42,200.55,22364.0,200.51,200.61,200.42,200.55,22364.0
2025-06-11 13:30:00,200.55,200.68,200.45,200.48,12174.0,200.55,200.68,200.45,200.48,12174.0
2025-06-11 13:35:00,200.47,200.54,200.28,200.45,8103.0,200.47,200.54,200.28,200.45,8103.0
2025-06-11 13:40:00,200.44,200.65,200.22,200.53,18690.0,200.44,200.65,200.22,200.53,18690.0
2025-06-11 13:45:00,200.53,200.57,200.22,200.32,11447.0,200.53,200.57,200.22,200.32,11447.0
2025-06-11 13:50:00,200.2,200.35,200.12,200.12,14770.0,200.2,200.35,200.12,200.12,14770.0
2025-06-11 13:55:00,200.18,200.24,199.87,199.93,12605.0,200.18,200.24,199.87,199.93,12605.0
2025-06-11 14:00:00,199.89,200.19,199.12,199.34,18833.0,199.89,200.19,199.12,199.34,18833.0
2025-06-11 14:05:00,199.29,199.57,199.16,199.45,22512.0,199.29,199.57,199.16,199.45,22512.0
2025-06-11 14:10:00,199.44,199.51,198.87,198.91,18639.0,199.44,199.51,198.87,198.91,18639.0
2025-06-11 14:15:00,198.69,198.82,198.27,198.73,24283.0,198.69,198.82,198.27,198.73,24283.0
2025-06-11 14:20:00,198.79,198.95,198.58,198.87,15231.0,198.79,198.95,198.58,198.87,15231.0
2025-06-11 14:25:00,198.9,199.04,198.54,198.59,17000.0,198.9,199.04,198.54,198.59,17000.0
2025-06-11 14:30:00,198.51,199.04,198.15,198.92,25496.0,198.51,199.04,198.15,198.92,25496.0
2025-06-11 14:35:00,198.87,199.17,198.68,199.14,11433.0,198.87,199.17,198.68,199.14,11433.0
2025-06-11 14:40:00,199.13,199.21,198.93,199.2,10535.0,199.13,199.21,198.93,199.2,10535.0
2025-06-11 14:45:00,199.16,199.56,199.15,199.5,33184.0,199.16,199.56,199.15,199.5,33184.0
2025-06-11 14:50:00,199.47,199.47,198.94,199.05,19251.0,199.47,199.47,198.94,199.05,19251.0
2025-06-11 14:55:00,199.0,199.04,198.67,198.76,27374.0,199.0,199.04,198.67,198.76,27374.0
2025-06-11 15:00:00,198.77,198.9,198.55,198.63,17811.0,198.77,198.9,198.55,198.63,17811.0
2025-06-11 15:05:00,198.58,198.72,198.33,198.66,13928.0,198.58,198.72,198.33,198.66,13928.0
2025-06-11 15:10:00,198.65,198.85,198.5,198.82,22214.0,198.65,198.85,198.5,198.82,22214.0
2025-06-11 15:15:00,198.8,198.89,198.37,198.38,25453.0,198.8,198.89,198.37,198.38,25453.0
2025-06-11 15:20:00,198.34,198.72,198.34,198.67,22619.0,198.34,198.72,198.34,198.67,22619.0
2025-06-11 15:25:00,198.65,198.78,198.31,198.44,26089.0,198.65,198.78,198.31,198.44,26089.0
2025-06-11 15:30:00,198.41,198.74,198.41,198.48,22700.0,198.41,198.74,198.41,198.48,22700.0
2025-06-11 15:35:00,198.52,198.89,198.42,198.81,21956.0,198.52,198.89,198.42,198.81,21956.0
2025-06-11 15:40:00,198.8,198.93,198.51,198.87,34990.0,198.8,198.93,198.51,198.87,34990.0
2025-06-11 15:45:00,198.89,199.1,198.77,198.77,31491.0,198.89,199.1,198.77,198.77,31491.0
2025-06-11 15:50:00,198.82,199.29,198.73,199.19,89867.0,198.82,199.29,198.73,199.19,89867.0
2025-06-11 15:55:00,199.19,199.82,199.1,199.69,291171.0,199.19,199.82,199.1,199.69,291171.0
2025-06-12 09:30:00,198.25,199.36,198.2,198.41,54121.0,198.25,199.36,198.2,198.41,54121.0
2025-06-12 09:35:00,198.4,199.02,198.11,199.02,36749.0,198.4,199.02,198.11,199.02,36749.0
2025-06-12 09:40:00,199.0,199.04,198.39,198.79,20947.0,199.0,199.04,198.39,198.79,20947.0
2025-06-12 09:45:00,198.8,198.8,198.39,198.66,10849.0,198.8,198.8,198.39,198.66,10849.0
2025-06-12 09:50:00,198.72,198.8,198.46,198.64,22970.0,198.72,198.8,198.46,198.64,22970.0
2025-06-12 09:55:00,198.61,198.66,198.29,198.41,12591.0,198.61,198.66,198.29,198.41,12591.0
2025-06-12 10:00:00,198.45,198.66,198.29,198.66,14418.0,198.45,198.66,198.29,198.66,14418.0
2025-06-12 10:05:00,198.77,199.21,198.44,198.81,17807.0,198.77,199.21,198.44,198.81,17807.0
2025-06-12 10:10:00,198.86,199.29,198.86,199.25,15950.0,198.86,199.29,198.86,199.25,15950.0
2025-06-12 10:15:00,199.26,199.46,199.07,199.44,18075.0,199.26,199.46,199.07,199.44,18075.0
2025-06-12 10:20:00,199.45,199.59,199.31,199.38,19371.0,199.45,199.59,199.31,199.38,19371.0
2025-06-12 10:25:00,199.42,199.62,199.15,199.51,28317.0,199.42,199.62,199.15,199.51,28317.0
2025-06-12 10:30:00,199.65,199.81,199.42,199.67,13237.0,199.65,199.81,199.42,199.67,13237.0
2025-06-12 10:35:00,199.67,200.0,199.55,200.0,13853.0,199.67,200.0,199.55,200.0,13853.0
2025-06-12 10:40:00,199.98,200.22,199.95,200.12,36267.0,199.98,200.22,199.95,200.12,36267.0
2025-06-12 10:45:00,200.13,200.29,199.88,199.91,18471.0,200.13,200.29,199.88,199.91,18471.0
2025-06-12 10:50:00,199.86,200.06,199.58,199.65,16873.0,199.86,200.06,199.58,199.65,16873.0
2025-06-12 10:55:00,199.64,199.66,199.21,199.34,20406.0,199.64,199.66,199.21,199.34,20406.0
2025-06-12 11:00:00,199.34,199.71,199.32,199.69,11850.0,199.34,199.71,199.32,199.69,11850.0
2025-06-12 11:05:00,199.61,199.61,199.31,199.37,16492.0,199.61,199.61,199.31,199.37,16492.0
2025-06-12 11:10:00,199.37,199.48,199.3,199.4,7043.0,199.37,199.48,199.3,199.4,7043.0
2025-06-12 11:15:00,199.36,199.46,199.21,199.29,7795.0,199.36,199.46,199.21,199.29,7795.0
2025-06-12 11:20:00,199.32,199.51,199.02,199.18,25657.0,199.32,199.51,199.02,199.18,25657.0
2025-06-12 11:25:00,199.13,199.47,199.07,199.46,9557.0,199.13,199.47,199.07,199.46,9557.0
2025-06-12 11:30:00,199.43,199.62,199.14,199.24,7808.0,199.43,199.62,199.14,199.24,7808.0
2025-06-12 11:35:00,199.24,199.32,199.1,199.21,6528.0,199.24,199.32,199.1,199.21,6528.0
2025-06-12 11:40:00,199.22,199.4,199.14,199.39,20789.0,199.22,199.4,199.14,199.39,20789.0
2025-06-12 11:45:00,199.34,199.38,198.96,199.06,12307.0,199.34,199.38,198.96,199.06,12307.0
2025-06-12 11:50:00,199.09,199.09,198.86,199.0,9636.0,199.09,199.09,198.86,199.0,9636.0
2025-06-12 11:55:00,199.02,199.32,199.01,199.32,7839.0,199.02,199.32,199.01,199.32,7839.0
2025-06-12 12:00:00,199.31,199.56,199.28,199.37,16277.0,199.31,199.56,199.28,199.37,16277.0
2025-06-12 12:05:00,199.37,199.7,199.31,199.65,14468.0,199.37,199.7,199.31,199.65,14468.0
2025-06-12 12:10:00,199.67,199.86,199.64,199.64,14304.0,199.67,199.86,199.64,199.64,14304.0
2025-06-12 12:15:00,199.69,199.84,199.65,199.8,10920.0,199.69,199.84,199.65,199.8,10920.0
2025-06-12 12:20:00,199.84,199.89,199.46,199.56,12949.0,199.84,199.89,199.46,199.56,12949.0
2025-06-12 12:25:00,199.56,199.89,199.5,199.85,10677.0,199.56,199.89,199.5,199.85,10677.0
2025-06-12 12:30:00,199.79,199.79,199.34,199.63,11434.0,199.79,199.79,199.34,199.63,11434.0
2025-06-12 12:35:00,199.67,200.0,199.67,199.99,6722.0,199.67,200.0,199.67,199.99,6722.0
2025-06-12 12:40:00,199.95,200.13,199.9,199.91,8224.0,199.95,200.13,199.9,199.91,8224.0
2025-06-12 12:45:00,199.91,199.97,199.68,199.72,6499.0,199.91,199.97,199.68,199.72,6499.0
2025-06-12 12:50:00,199.69,199.79,199.61,199.67,5245.0,199.69,199.79,199.61,199.67,5245.0
2025-06-12 12:55:00,199.63,199.86,199.63,199.77,8333.0,199.63,199.86,199.63,199.77,8333.0
2025-06-12 13:00:00,199.77,200.23,199.73,200.16,11224.0,199.77,200.23,199.73,200.16,11224.0
2025-06-12 13:05:00,200.19,200.24,199.98,200.2,8159.0,200.19,200.24,199.98,200.2,8159.0
2025-06-12 13:10:00,200.2,200.29,200.08,200.18,5961.0,200.2,200.29,200.08,200.18,5961.0
2025-06-12 13:15:00,200.17,200.27,200.01,200.13,6717.0,200.17,200.27,200.01,200.13,6717.0
2025-06-12 13:20:00,200.13,200.24,200.05,200.1,7534.0,200.13,200.24,200.05,200.1,7534.0
2025-06-12 13:25:00,200.09,200.12,199.89,199.97,9246.0,200.09,200.12,199.89,199.97,9246.0
2025-06-12 13:30:00,199.96,200.22,199.94,200.19,9593.0,199.96,200.22,199.94,200.19,9593.0
2025-06-12 13:35:00,200.2,200.28,200.13,200.15,6752.0,200.2,200.28,200.13,200.15,6752.0
2025-06-12 13:40:00,200.15,200.21,200.03,200.06,7854.0,200.15,200.21,200.03,200.06,7854.0
2025-06-12 13:45:00,200.06,200.14,199.96,200.06,9065.0,200.06,200.14,199.96,200.06,9065.0
2025-06-12 13:50:00,200.04,200.12,199.99,200.1,8201.0,200.04,200.12,199.99,200.1,8201.0
2025-06-12 13:55:00,200.11,200.17,200.06,200.06,7297.0,200.11,200.17,200.06,200.06,7297.0
2025-06-12 14:00:00,200.1,200.15,199.95,200.14,16450.0,200.1,200.15,199.95,200.14,16450.0
2025-06-12 14:05:00,200.13,200.29,200.11,200.14,8456.0,200.13,200.29,200.11,200.14,8456.0
2025-06-12 14:10:00,200.14,200.18,200.04,200.05,7204.0,200.14,200.18,200.04,200.05,7204.0
2025-06-12 14:15:00,200.06,200.18,199.94,200.02,13484.0,200.06,200.18,199.94,200.02,13484.0
2025-06-12 14:20:00,200.0,200.07,199.81,199.81,5934.0,200.0,200.07,199.81,199.81,5934.0
2025-06-12 14:25:00,199.85,199.91,199.62,199.72,12671.0,199.85,199.91,199.62,199.72,12671.0
2025-06-12 14:30:00,199.72,199.9,199.66,199.76,8323.0,199.72,199.9,199.66,199.76,8323.0
2025-06-12 14:35:00,199.75,199.82,199.52,199.64,10358.0,199.75,199.82,199.52,199.64,10358.0
2025-06-12 14:40:00,199.61,199.67,199.54,199.61,6823.0,199.61,199.67,199.54,199.61,6823.0
2025-06-12 14:45:00,199.63,199.77,199.54,199.7,9141.0,199.63,199.77,199.54,199.7,9141.0
2025-06-12 14:50:00,199.63,199.8,199.63,199.75,11287.0,199.63,199.8,199.63,199.75,11287.0
2025-06-12 14:55:00,199.73,199.96,199.65,199.91,13640.0,199.73,199.96,199.65,199.91,13640.0
2025-06-12 15:00:00,199.91,200.18,199.89,200.09,10682.0,199.91,200.18,199.89,200.09,10682.0
2025-06-12 15:05:00,200.11,200.25,200.08,200.13,9205.0,200.11,200.25,200.08,200.13,9205.0
2025-06-12 15:10:00,200.13,200.16,199.99,200.06,14724.0,200.13,200.16,199.99,200.06,14724.0
2025-06-12 15:15:00,200.07,200.3,200.05,200.25,10610.0,200.07,200.3,200.05,200.25,10610.0
2025-06-12 15:20:00,200.26,200.32,200.18,200.22,8089.0,200.26,200.32,200.18,200.22,8089.0
2025-06-12 15:25:00,200.21,200.21,200.06,200.12,13287.0,200.21,200.21,200.06,200.12,13287.0
2025-06-12 15:30:00,200.11,200.13,199.91,200.12,21017.0,200.11,200.13,199.91,200.12,21017.0
2025-06-12 15:35:00,200.09,200.15,199.94,200.07,20727.0,200.09,200.15,199.94,200.07,20727.0
2025-06-12 15:40:00,200.06,200.12,199.88,199.91,17134.0,200.06,200.12,199.88,199.91,17134.0
2025-06-12 15:45:00,199.88,199.89,199.51,199.51,25377.0,199.88,199.89,199.51,199.51,25377.0
2025-06-12 15:50:00,199.53,199.9,199.48,199.73,47611.0,199.53,199.9,199.48,199.73,47611.0
2025-06-12 15:55:00,199.74,199.86,199.54,199.69,183778.0,199.74,199.86,199.54,199.69,183778.0
2025-06-13 09:30:00,196.09,197.14,195.82,196.99,103215.0,196.09,197.14,195.82,196.99,103215.0
2025-06-13 09:35:00,196.99,197.49,196.6,197.24,27193.0,196.99,197.49,196.6,197.24,27193.0
2025-06-13 09:40:00,197.21,197.36,196.97,197.36,18862.0,197.21,197.36,196.97,197.36,18862.0
2025-06-13 09:45:00,197.29,197.29,196.7,196.91,18926.0,197.29,197.29,196.7,196.91,18926.0
2025-06-13 09:50:00,196.85,197.66,196.79,197.08,29957.0,196.85,197.66,196.79,197.08,29957.0
2025-06-13 09:55:00,197.01,197.14,196.53,196.59,26488.0,197.01,197.14,196.53,196.59,26488.0
2025-06-13 10:00:00,196.62,197.17,196.62,196.71,16336.0,196.62,197.17,196.62,196.71,16336.0
2025-06-13 10:05:00,196.64,197.02,196.57,196.59,19256.0,196.64,197.02,196.57,196.59,19256.0
2025-06-13 10:10:00,196.54,196.74,196.32,196.69,27170.0,196.54,196.74,196.32,196.69,27170.0
2025-06-13 10:15:00,196.58,196.58,196.28,196.34,12890.0,196.58,196.58,196.28,196.34,12890.0
2025-06-13 10:20:00,196.4,196.62,195.96,196.45,22811.0,196.4,196.62,195.96,196.45,22811.0
2025-06-13 10:25:00,196.41,196.43,195.81,195.97,13825.0,196.41,196.43,195.81,195.97,13825.0
2025-06-13 10:30:00,196.02,196.39,195.81,196.35,19243.0,196.02,196.39,195.81,196.35,19243.0
2025-06-13 10:35:00,196.32,196.58,196.19,196.49,17419.0,196.32,196.58,196.19,196.49,17419.0
2025-06-13 10:40:00,196.49,197.09,196.42,196.64,14148.0,196.49,197.09,196.42,196.64,14148.0
2025-06-13 10:45:00,196.66,196.86,196.43,196.63,23806.0,196.66,196.86,196.43,196.63,23806.0
2025-06-13 10:50:00,196.49,197.32,196.49,197.32,6590.0,196.49,197.32,196.49,197.32,6590.0
2025-06-13 10:55:00,197.28,197.45,197.14,197.27,15378.0,197.28,197.45,197.14,197.27,15378.0
2025-06-13 11:00:00,197.22,197.4,197.05,197.31,11533.0,197.22,197.4,197.05,197.31,11533.0
2025-06-13 11:05:00,197.45,197.68,197.32,197.32,10829.0,197.45,197.68,197.32,197.32,10829.0
2025-06-13 11:10:00,197.34,197.45,197.07,197.39,13408.0,197.34,197.45,197.07,197.39,13408.0
2025-06-13 11:15:00,197.32,197.46,197.14,197.27,14221.0,197.32,197.46,197.14,197.27,14221.0
2025-06-13 11:20:00,197.31,197.77,197.28,197.45,18269.0,197.31,197.77,197.28,197.45,18269.0
2025-06-13 11:25:00,197.49,197.84,197.42,197.8,11553.0,197.49,197.84,197.42,197.8,11553.0
2025-06-13 11:30:00,197.84,197.97,197.75,197.94,10367.0,197.84,197.97,197.75,197.94,10367.0
2025-06-13 11:35:00,197.89,197.95,197.71,197.86,11739.0,197.89,197.95,197.71,197.86,11739.0
2025-06-13 11:40:00,197.9,198.1,197.74,198.04,8401.0,197.9,198.1,197.74,198.04,8401.0
2025-06-13 11:45:00,198.07,198.3,198.03,198.14,8800.0,198.07,198.3,198.03,198.14,8800.0
2025-06-13 11:50:00,198.14,198.5,198.14,198.5,7560.0,198.14,198.5,198.14,198.5,7560.0
2025-06-13 11:55:00,198.42,198.53,198.23,198.53,27008.0,198.42,198.53,198.23,198.53,27008.0
2025-06-13 12:00:00,198.49,198.65,198.39,198.43,21454.0,198.49,198.65,198.39,198.43,21454.0
2025-06-13 12:05:00,198.43,198.69,198.33,198.66,20386.0,198.43,198.69,198.33,198.66,20386.0
2025-06-13 12:10:00,198.69,198.86,198.62,198.72,23686.0,198.69,198.86,198.62,198.72,23686.0
2025-06-13 12:15:00,198.69,199.04,198.61,198.83,11604.0,198.69,199.04,198.61,198.83,11604.0
2025-06-13 12:20:00,198.88,198.88,198.6,198.62,19174.0,198.88,198.88,198.6,198.62,19174.0
2025-06-13 12:25:00,198.67,198.69,198.15,198.26,16200.0,198.67,198.69,198.15,198.26,16200.0
2025-06-13 12:30:00,198.24,198.31,198.09,198.31,15391.0,198.24,198.31,198.09,198.31,15391.0
2025-06-13 12:35:00,198.33,198.34,198.13,198.13,10431.0,198.33,198.34,198.13,198.13,10431.0
2025-06-13 12:40:00,198.09,198.3,198.0,198.23,5885.0,198.09,198.3,198.0,198.23,5885.0
2025-06-13 12:45:00,198.16,198.16,198.04,198.05,6088.0,198.16,198.16,198.04,198.05,6088.0
2025-06-13 12:50:00,198.07,198.21,197.97,198.16,6392.0,198.07,198.21,197.97,198.16,6392.0
2025-06-13 12:55:00,198.13,198.33,198.09,198.17,4466.0,198.13,198.33,198.09,198.17,4466.0
2025-06-13 13:00:00,198.1,198.21,198.04,198.04,9582.0,198.1,198.21,198.04,198.04,9582.0
2025-06-13 13:05:00,197.99,198.08,197.85,197.9,5866.0,197.99,198.08,197.85,197.9,5866.0
2025-06-13 13:10:00,197.91,197.99,197.67,197.87,14071.0,197.91,197.99,197.67,197.87,14071.0
2025-06-13 13:15:00,197.75,197.8,197.51,197.75,12558.0,197.75,197.8,197.51,197.75,12558.0
2025-06-13 13:20:00,197.81,198.15,197.62,197.77,12739.0,197.81,198.15,197.62,197.77,12739.0
2025-06-13 13:25:00,197.77,197.8,197.41,197.41,10470.0,197.77,197.8,197.41,197.41,10470.0
2025-06-13 13:30:00,197.45,197.73,197.45,197.49,14567.0,197.45,197.73,197.45,197.49,14567.0
2025-06-13 13:35:00,197.45,197.5,197.19,197.24,14449.0,197.45,197.5,197.19,197.24,14449.0
2025-06-13 13:40:00,197.21,197.43,197.1,197.34,13725.0,197.21,197.43,197.1,197.34,13725.0
2025-06-13 13:45:00,197.34,197.53,197.33,197.48,6358.0,197.34,197.53,197.33,197.48,6358.0
2025-06-13 13:50:00,197.48,197.7,197.47,197.61,7142.0,197.48,197.7,197.47,197.61,7142.0
2025-06-13 13:55:00,197.6,197.64,197.51,197.55,7069.0,197.6,197.64,197.51,197.55,7069.0
2025-06-13 14:00:00,197.55,197.72,197.05,197.11,27090.0,197.55,197.72,197.05,197.11,27090.0
2025-06-13 14:05:00,197.2,197.34,196.88,197.01,16995.0,197.2,197.34,196.88,197.01,16995.0
2025-06-13 14:10:00,196.96,197.09,196.77,196.78,10275.0,196.96,197.09,196.77,196.78,10275.0
2025-06-13 14:15:00,196.77,196.77,196.4,196.67,22629.0,196.77,196.77,196.4,196.67,22629.0
2025-06-13 14:20:00,196.73,196.73,196.4,196.44,12263.0,196.73,196.73,196.4,196.44,12263.0
2025-06-13 14:25:00,196.38,196.4,195.81,195.88,20477.0,196.38,196.4,195.81,195.88,20477.0
2025-06-13 14:30:00,195.81,195.94,195.46,195.59,41282.0,195.81,195.94,195.46,195.59,41282.0
2025-06-13 14:35:00,195.57,195.58,194.88,195.11,27313.0,195.57,195.58,194.88,195.11,27313.0
2025-06-13 14:40:00,195.08,195.36,194.9,195.26,31483.0,195.08,195.36,194.9,195.26,31483.0
2025-06-13 14:45:00,195.26,195.63,195.25,195.37,19494.0,195.26,195.63,195.25,195.37,19494.0
2025-06-13 14:50:00,195.39,195.82,195.25,195.77,28925.0,195.39,195.82,195.25,195.77,28925.0
2025-06-13 14:55:00,195.77,195.93,195.47,195.7,27136.0,195.77,195.93,195.47,195.7,27136.0
2025-06-13 15:00:00,195.67,195.76,195.41,195.61,25425.0,195.67,195.76,195.41,195.61,25425.0
2025-06-13 15:05:00,195.6,195.72,195.53,195.62,19367.0,195.6,195.72,195.53,195.62,19367.0
2025-06-13 15:10:00,195.66,195.7,195.37,195.59,19038.0,195.66,195.7,195.37,195.59,19038.0
2025-06-13 15:15:00,195.63,195.74,195.26,195.35,19169.0,195.63,195.74,195.26,195.35,19169.0
2025-06-13 15:20:00,195.31,195.58,194.97,195.0,25264.0,195.31,195.58,194.97,195.0,25264.0
2025-06-13 15:25:00,195.05,195.24,194.86,195.2,22911.0,195.05,195.24,194.86,195.2,22911.0
2025-06-13 15:30:00,195.24,195.61,195.21,195.39,31094.0,195.24,195.61,195.21,195.39,31094.0
2025-06-13 15:35:00,195.37,196.0,195.26,195.84,28213.0,195.37,196.0,195.26,195.84,28213.0
2025-06-13 15:40:00,195.85,195.86,195.01,195.09,80049.0,195.85,195.86,195.01,195.09,80049.0
2025-06-13 15:45:00,195.08,195.66,194.91,195.44,135114.0,195.08,195.66,194.91,195.44,135114.0
2025-06-13 15:50:00,195.46,195.48,194.93,194.99,116765.0,195.46,195.48,194.93,194.99,116765.0
2025-06-13 15:55:00,194.97,195.11,194.46,195.03,429242.0,194.97,195.11,194.46,195.03,429242.0
2025-06-16 09:30:00,197.5,197.98,196.6,197.71,54553.0,197.5,197.98,196.6,197.71,54553.0
2025-06-16 09:35:00,197.7,197.84,197.35,197.66,17157.0,197.7,197.84,197.35,197.66,17157.0
2025-06-16 09:40:00,197.6,197.6,196.92,197.24,28984.0,197.6,197.6,196.92,197.24,28984.0
2025-06-16 09:45:00,197.36,198.23,197.36,198.16,23567.0,197.36,198.23,197.36,198.16,23567.0
2025-06-16 09:50:00,198.16,198.95,198.07,198.69,19788.0,198.16,198.95,198.07,198.69,19788.0
2025-06-16 09:55:00,198.67,198.8,198.24,198.33,23408.0,198.67,198.8,198.24,198.33,23408.0
2025-06-16 10:00:00,198.4,198.68,198.33,198.56,22891.0,198.4,198.68,198.33,198.56,22891.0
2025-06-16 10:05:00,198.55,198.59,198.15,198.2,19188.0,198.55,198.59,198.15,198.2,19188.0
2025-06-16 10:10:00,198.16,198.68,198.15,198.58,11946.0,198.16,198.68,198.15,198.58,11946.0
2025-06-16 10:15:00,198.54,198.87,198.34,198.86,17518.0,198.54,198.87,198.34,198.86,17518.0
2025-06-16 10:20:00,198.86,199.08,198.65,198.65,25377.0,198.86,199.08,198.65,198.65,25377.0
2025-06-16 10:25:00,198.67,199.02,198.61,198.86,13014.0,198.67,199.02,198.61,198.86,13014.0
2025-06-16 10:30:00,199.0,199.18,198.93,199.11,19748.0,199.0,199.18,198.93,199.11,19748.0
2025-06-16 10:35:00,199.12,199.18,198.84,199.02,18647.0,199.12,199.18,198.84,199.02,18647.0
2025-06-16 10:40:00,199.04,199.35,198.87,199.33,13303.0,199.04,199.35,198.87,199.33,13303.0
2025-06-16 10:45:00,199.28,199.37,199.18,199.29,36196.0,199.28,199.37,199.18,199.29,36196.0
2025-06-16 10:50:00,199.33,199.45,199.23,199.27,42887.0,199.33,199.45,199.23,199.27,42887.0
2025-06-16 10:55:00,199.28,199.42,198.95,199.42,35326.0,199.28,199.42,198.95,199.42,35326.0
2025-06-16 11:00:00,199.47,199.68,199.28,199.68,25854.0,199.47,199.68,199.28,199.68,25854.0
2025-06-16 11:05:00,199.68,199.77,199.47,199.61,27977.0,199.68,199.77,199.47,199.61,27977.0
2025-06-16 11:10:00,199.62,199.63,199.38,199.38,17864.0,199.62,199.63,199.38,199.38,17864.0
2025-06-16 11:15:00,199.43,199.64,199.32,199.33,33552.0,199.43,199.64,199.32,199.33,33552.0
2025-06-16 11:20:00,199.29,199.41,199.01,199.2,23853.0,199.29,199.41,199.01,199.2,23853.0
2025-06-16 11:25:00,199.21,199.23,198.64,198.77,19023.0,199.21,199.23,198.64,198.77,19023.0
2025-06-16 11:30:00,198.76,198.95,198.56,198.88,9917.0,198.76,198.95,198.56,198.88,9917.0
2025-06-16 11:35:00,198.86,198.9,198.65,198.71,11914.0,198.86,198.9,198.65,198.71,11914.0
2025-06-16 11:40:00,198.71,198.83,198.63,198.7,12640.0,198.71,198.83,198.63,198.7,12640.0
2025-06-16 11:45:00,198.74,198.8,198.5,198.55,13159.0,198.74,198.8,198.5,198.55,13159.0
2025-06-16 11:50:00,198.53,198.62,198.33,198.39,8755.0,198.53,198.62,198.33,198.39,8755.0
2025-06-16 11:55:00,198.34,198.48,198.11,198.46,12868.0,198.34,198.48,198.11,198.46,12868.0
2025-06-16 12:00:00,198.47,198.63,198.33,198.46,7423.0,198.47,198.63,198.33,198.46,7423.0
2025-06-16 12:05:00,198.48,198.82,198.46,198.7,7803.0,198.48,198.82,198.46,198.7,7803.0
2025-06-16 12:10:00,198.68,198.91,198.66,198.84,14742.0,198.68,198.91,198.66,198.84,14742.0
2025-06-16 12:15:00,198.84,198.97,198.8,198.93,9527.0,198.84,198.97,198.8,198.93,9527.0
2025-06-16 12:20:00,198.89,198.92,198.74,198.78,10784.0,198.89,198.92,198.74,198.78,10784.0
2025-06-16 12:25:00,198.8,198.82,198.66,198.74,7559.0,198.8,198.82,198.66,198.74,7559.0
2025-06-16 12:30:00,198.73,198.9,198.65,198.81,8617.0,198.73,198.9,198.65,198.81,8617.0
2025-06-16 12:35:00,198.77,198.78,198.5,198.56,8985.0,198.77,198.78,198.5,198.56,8985.0
2025-06-16 12:40:00,198.58,198.59,198.42,198.44,6503.0,198.58,198.59,198.42,198.44,6503.0
2025-06-16 12:45:00,198.42,198.63,198.35,198.63,3571.0,198.42,198.63,198.35,198.63,3571.0
2025-06-16 12:50:00,198.59,199.03,198.53,198.83,9333.0,198.59,199.03,198.53,198.83,9333.0
2025-06-16 12:55:00,198.86,198.87,198.6,198.68,12527.0,198.86,198.87,198.6,198.68,12527.0
2025-06-16 13:00:00,198.67,198.82,198.64,198.82,10804.0,198.67,198.82,198.64,198.82,10804.0
2025-06-16 13:05:00,198.78,198.85,198.73,198.84,6598.0,198.78,198.85,198.73,198.84,6598.0
2025-06-16 13:10:00,198.81,198.88,198.69,198.77,16150.0,198.81,198.88,198.69,198.77,16150.0
2025-06-16 13:15:00,198.77,199.0,198.71,198.97,11483.0,198.77,199.0,198.71,198.97,11483.0
2025-06-16 13:20:00,198.96,199.1,198.91,199.02,10690.0,198.96,199.1,198.91,199.02,10690.0
2025-06-16 13:25:00,199.0,199.35,199.0,199.24,8516.0,199.0,199.35,199.0,199.24,8516.0
2025-06-16 13:30:00,199.34,199.57,199.31,199.57,11398.0,199.34,199.57,199.31,199.57,11398.0
2025-06-16 13:35:00,199.58,199.64,199.44,199.47,13566.0,199.58,199.64,199.44,199.47,13566.0
2025-06-16 13:40:00,199.43,199.83,199.39,199.74,12267.0,199.43,199.83,199.39,199.74,12267.0
2025-06-16 13:45:00,199.75,199.85,199.66,199.77,8788.0,199.75,199.85,199.66,199.77,8788.0
2025-06-16 13:50:00,199.72,199.86,199.67,199.7,6840.0,199.72,199.86,199.67,199.7,6840.0
2025-06-16 13:55:00,199.68,199.68,199.4,199.52,12113.0,199.68,199.68,199.4,199.52,12113.0
2025-06-16 14:00:00,199.45,199.64,199.45,199.52,18666.0,199.45,199.64,199.45,199.52,18666.0
2025-06-16 14:05:00,199.52,199.59,199.3,199.33,7740.0,199.52,199.59,199.3,199.33,7740.0
2025-06-16 14:10:00,199.33,199.33,199.0,199.13,14628.0,199.33,199.33,199.0,199.13,14628.0
2025-06-16 14:15:00,199.11,199.2,199.03,199.2,10853.0,199.11,199.2,199.03,199.2,10853.0
2025-06-16 14:20:00,199.2,199.21,199.06,199.17,10592.0,199.2,199.21,199.06,199.17,10592.0
2025-06-16 14:25:00,199.18,199.2,199.07,199.11,9822.0,199.18,199.2,199.07,199.11,9822.0
2025-06-16 14:30:00,199.12,199.14,198.78,198.81,12380.0,199.12,199.14,198.78,198.81,12380.0
2025-06-16 14:35:00,198.79,198.99,198.73,198.97,8362.0,198.79,198.99,198.73,198.97,8362.0
2025-06-16 14:40:00,198.94,199.06,198.92,199.04,11396.0,198.94,199.06,198.92,199.04,11396.0
2025-06-16 14:45:00,199.02,199.04,198.82,198.84,17481.0,199.02,199.04,198.82,198.84,17481.0
2025-06-16 14:50:00,198.83,199.08,198.71,199.08,16274.0,198.83,199.08,198.71,199.08,16274.0
2025-06-16 14:55:00,199.08,199.16,198.93,198.93,12279.0,199.08,199.16,198.93,198.93,12279.0
2025-06-16 15:00:00,198.93,199.1,198.92,199.1,10599.0,198.93,199.1,198.92,199.1,10599.0
2025-06-16 15:05:00,199.01,199.06,198.94,199.02,10311.0,199.01,199.06,198.94,199.02,10311.0
2025-06-16 15:10:00,199.02,199.36,198.93,199.29,18834.0,199.02,199.36,198.93,199.29,18834.0
2025-06-16 15:15:00,199.22,199.42,199.17,199.19,13760.0,199.22,199.42,199.17,199.19,13760.0
2025-06-16 15:20:00,199.15,199.65,199.07,199.43,28528.0,199.15,199.65,199.07,199.43,28528.0
2025-06-16 15:25:00,199.39,199.65,199.33,199.39,25095.0,199.39,199.65,199.33,199.39,25095.0
2025-06-16 15:30:00,199.39,199.42,199.13,199.13,19925.0,199.39,199.42,199.13,199.13,19925.0
2025-06-16 15:35:00,199.12,199.29,199.09,199.09,24352.0,199.12,199.29,199.09,199.09,24352.0
2025-06-16 15:40:00,199.11,199.25,199.07,199.23,24522.0,199.11,199.25,199.07,199.23,24522.0
2025-06-16 15:45:00,199.25,199.49,199.24,199.36,26107.0,199.25,199.49,199.24,199.36,26107.0
2025-06-16 15:50:00,199.39,199.72,199.02,199.05,123091.0,199.39,199.72,199.02,199.05,123091.0
2025-06-16 15:55:00,199.1,199.38,199.02,199.24,258139.0,199.1,199.38,199.02,199.24,258139.0
2025-06-17 09:30:00,198.14,198.77,196.87,198.18,82238.0,198.14,198.77,196.87,198.18,82238.0
2025-06-17 09:35:00,198.24,198.5,198.06,198.5,18489.0,198.24,198.5,198.06,198.5,18489.0
2025-06-17 09:40:00,198.5,198.96,198.44,198.96,36592.0,198.5,198.96,198.44,198.96,36592.0
2025-06-17 09:45:00,198.92,199.46,198.91,199.05,50384.0,198.92,199.46,198.91,199.05,50384.0
2025-06-17 09:50:00,199.07,199.6,198.94,199.28,48380.0,199.07,199.6,198.94,199.28,48380.0
2025-06-17 09:55:00,199.26,199.59,199.13,199.53,17906.0,199.26,199.59,199.13,199.53,17906.0
2025-06-17 10:00:00,199.54,199.8,199.37,199.42,28348.0,199.54,199.8,199.37,199.42,28348.0
2025-06-17 10:05:00,199.35,199.8,199.21,199.69,26501.0,199.35,199.8,199.21,199.69,26501.0
2025-06-17 10:10:00,199.76,199.88,199.54,199.64,18809.0,199.76,199.88,199.54,199.64,18809.0
2025-06-17 10:15:00,199.66,199.77,199.38,199.38,19152.0,199.66,199.77,199.38,199.38,19152.0
2025-06-17 10:20:00,199.35,199.5,198.94,198.94,15493.0,199.35,199.5,198.94,198.94,15493.0
2025-06-17 10:25:00,199.0,199.28,198.98,199.28,9917.0,199.0,199.28,198.98,199.28,9917.0
2025-06-17 10:30:00,199.24,199.43,199.21,199.3,10189.0,199.24,199.43,199.21,199.3,10189.0
2025-06-17 10:35:00,199.29,199.4,198.78,198.97,14223.0,199.29,199.4,198.78,198.97,14223.0
2025-06-17 10:40:00,198.92,199.13,198.83,198.94,31385.0,198.92,199.13,198.83,198.94,31385.0
2025-06-17 10:45:00,198.97,199.44,198.94,199.31,20759.0,198.97,199.44,198.94,199.31,20759.0
2025-06-17 10:50:00,199.26,199.44,199.09,199.44,50664.0,199.26,199.44,199.09,199.44,50664.0
2025-06-17 10:55:00,199.45,199.81,199.39,199.59,89599.0,199.45,199.81,199.39,199.59,89599.0
2025-06-17 11:00:00,199.57,199.89,199.44,199.64,109499.0,199.57,199.89,199.44,199.64,109499.0
2025-06-17 11:05:00,199.65,199.7,199.3,199.45,28080.0,199.65,199.7,199.3,199.45,28080.0
2025-06-17 11:10:00,199.45,199.7,199.32,199.66,39909.0,199.45,199.7,199.32,199.66,39909.0
2025-06-17 11:15:00,199.64,199.75,199.27,199.74,13060.0,199.64,199.75,199.27,199.74,13060.0
2025-06-17 11:20:00,199.76,199.8,199.32,199.32,18894.0,199.76,199.8,199.32,199.32,18894.0
2025-06-17 11:25:00,199.37,199.63,199.2,199.59,22020.0,199.37,199.63,199.2,199.59,22020.0
2025-06-17 11:30:00,199.55,199.6,199.19,199.26,11619.0,199.55,199.6,199.19,199.26,11619.0
2025-06-17 11:35:00,199.29,199.33,199.06,199.1,22241.0,199.29,199.33,199.06,199.1,22241.0
2025-06-17 11:40:00,199.07,199.48,199.07,199.45,6983.0,199.07,199.48,199.07,199.45,6983.0
2025-06-17 11:45:00,199.5,199.77,199.37,199.55,10185.0,199.5,199.77,199.37,199.55,10185.0
2025-06-17 11:50:00,199.59,199.91,199.59,199.81,9829.0,199.59,199.91,199.59,199.81,9829.0
2025-06-17 11:55:00,199.81,200.11,199.7,200.0,28770.0,199.81,200.11,199.7,200.0,28770.0
2025-06-17 12:00:00,200.0,200.47,199.98,200.38,12782.0,200.0,200.47,199.98,200.38,12782.0
2025-06-17 12:05:00,200.42,200.55,200.15,200.32,22917.0,200.42,200.55,200.15,200.32,22917.0
2025-06-17 12:10:00,200.36,200.62,200.36,200.47,11866.0,200.36,200.62,200.36,200.47,11866.0
2025-06-17 12:15:00,200.46,200.53,200.33,200.4,5833.0,200.46,200.53,200.33,200.4,5833.0
2025-06-17 12:20:00,200.38,200.42,200.12,200.15,7628.0,200.38,200.42,200.12,200.15,7628.0
2025-06-17 12:25:00,200.18,200.23,199.98,200.06,18845.0,200.18,200.23,199.98,200.06,18845.0
2025-06-17 12:30:00,200.04,200.15,199.97,200.01,9834.0,200.04,200.15,199.97,200.01,9834.0
2025-06-17 12:35:00,200.02,200.06,199.83,199.83,12332.0,200.02,200.06,199.83,199.83,12332.0
2025-06-17 12:40:00,199.83,199.86,199.46,199.54,13460.0,199.83,199.86,199.46,199.54,13460.0
2025-06-17 12:45:00,199.49,199.97,199.48,199.68,68475.0,199.49,199.97,199.48,199.68,68475.0
2025-06-17 12:50:00,199.73,199.76,199.55,199.59,16432.0,199.73,199.76,199.55,199.59,16432.0
2025-06-17 12:55:00,199.61,199.61,199.27,199.37,18730.0,199.61,199.61,199.27,199.37,18730.0
2025-06-17 13:00:00,199.37,199.55,199.26,199.4,14684.0,199.37,199.55,199.26,199.4,14684.0
2025-06-17 13:05:00,199.41,199.41,199.09,199.4,8907.0,199.41,199.41,199.09,199.4,8907.0
2025-06-17 13:10:00,199.42,199.42,199.2,199.25,21073.0,199.42,199.42,199.2,199.25,21073.0
2025-06-17 13:15:00,199.25,199.34,199.1,199.17,10135.0,199.25,199.34,199.1,199.17,10135.0
2025-06-17 13:20:00,199.16,199.39,198.95,199.28,13814.0,199.16,199.39,198.95,199.28,13814.0
2025-06-17 13:25:00,199.28,199.34,199.02,199.06,24214.0,199.28,199.34,199.02,199.06,24214.0
2025-06-17 13:30:00,199.02,199.37,198.78,199.31,6665.0,199.02,199.37,198.78,199.31,6665.0
2025-06-17 13:35:00,199.31,199.53,199.3,199.34,13584.0,199.31,199.53,199.3,199.34,13584.0
2025-06-17 13:40:00,199.33,199.5,199.18,199.22,33957.0,199.33,199.5,199.18,199.22,33957.0
2025-06-17 13:45:00,199.14,199.19,198.55,198.71,35974.0,199.14,199.19,198.55,198.71,35974.0
2025-06-17 13:50:00,198.71,198.87,198.37,198.68,34595.0,198.71,198.87,198.37,198.68,34595.0
2025-06-17 13:55:00,198.64,198.75,198.32,198.33,29953.0,198.64,198.75,198.32,198.33,29953.0
2025-06-17 14:00:00,198.33,198.33,197.76,197.86,15563.0,198.33,198.33,197.76,197.86,15563.0
2025-06-17 14:05:00,197.92,198.07,197.84,197.95,26705.0,197.92,198.07,197.84,197.95,26705.0
2025-06-17 14:10:00,197.93,198.28,197.92,198.25,43664.0,197.93,198.28,197.92,198.25,43664.0
2025-06-17 14:15:00,198.23,198.27,197.78,197.92,14872.0,198.23,198.27,197.78,197.92,14872.0
2025-06-17 14:20:00,197.86,197.86,197.56,197.62,14221.0,197.86,197.86,197.56,197.62,14221.0
2025-06-17 14:25:00,197.55,197.68,197.39,197.49,14300.0,197.55,197.68,197.39,197.49,14300.0
2025-06-17 14:30:00,197.48,197.71,197.43,197.62,9203.0,197.48,197.71,197.43,197.62,9203.0
2025-06-17 14:35:00,197.63,197.67,197.39,197.46,12073.0,197.63,197.67,197.39,197.46,12073.0
2025-06-17 14:40:00,197.41,197.49,197.2,197.43,14760.0,197.41,197.49,197.2,197.43,14760.0
2025-06-17 14:45:00,197.42,197.55,197.29,197.41,15137.0,197.42,197.55,197.29,197.41,15137.0
2025-06-17 14:50:00,197.42,197.48,197.29,197.48,12798.0,197.42,197.48,197.29,197.48,12798.0
2025-06-17 14:55:00,197.49,197.8,197.48,197.76,13537.0,197.49,197.8,197.48,197.76,13537.0
2025-06-17 15:00:00,197.81,197.83,197.48,197.5,14341.0,197.81,197.83,197.48,197.5,14341.0
2025-06-17 15:05:00,197.47,197.47,197.18,197.29,20181.0,197.47,197.47,197.18,197.29,20181.0
2025-06-17 15:10:00,197.32,197.67,197.28,197.57,12755.0,197.32,197.67,197.28,197.57,12755.0
2025-06-17 15:15:00,197.54,197.76,197.54,197.73,12715.0,197.54,197.76,197.54,197.73,12715.0
2025-06-17 15:20:00,197.75,198.03,197.73,197.99,11808.0,197.75,198.03,197.73,197.99,11808.0
2025-06-17 15:25:00,197.97,197.99,197.84,197.87,17550.0,197.97,197.99,197.84,197.87,17550.0
2025-06-17 15:30:00,197.88,198.03,197.74,197.93,28391.0,197.88,198.03,197.74,197.93,28391.0
2025-06-17 15:35:00,197.95,198.21,197.9,197.92,28489.0,197.95,198.21,197.9,197.92,28489.0
2025-06-17 15:40:00,197.92,198.1,197.9,198.08,21004.0,197.92,198.1,197.9,198.08,21004.0
2025-06-17 15:45:00,198.09,198.2,197.95,198.0,31765.0,198.09,198.2,197.95,198.0,31765.0
2025-06-17 15:50:00,197.95,198.07,197.58,197.84,57088.0,197.95,198.07,197.58,197.84,57088.0
2025-06-17 15:55:00,197.82,197.86,197.46,197.7,214620.0,197.82,197.86,197.46,197.7,214620.0
2025-06-18 09:30:00,198.62,198.74,197.59,198.32,57163.0,198.62,198.74,197.59,198.32,57163.0
2025-06-18 09:35:00,198.31,198.78,198.05,198.06,19629.0,198.31,198.78,198.05,198.06,19629.0
2025-06-18 09:40:00,198.05,198.49,197.98,198.17,22903.0,198.05,198.49,197.98,198.17,22903.0
2025-06-18 09:45:00,198.2,199.07,198.2,198.95,12058.0,198.2,199.07,198.2,198.95,12058.0
2025-06-18 09:50:00,198.92,199.35,198.7,198.99,18071.0,198.92,199.35,198.7,198.99,18071.0
2025-06-18 09:55:00,199.0,199.77,198.93,199.51,37585.0,199.0,199.77,198.93,199.51,37585.0
2025-06-18 10:00:00,199.52,200.05,199.47,199.9,23812.0,199.52,200.05,199.47,199.9,23812.0
2025-06-18 10:05:00,199.92,200.19,199.74,199.79,23236.0,199.92,200.19,199.74,199.79,23236.0
2025-06-18 10:10:00,199.84,200.2,199.8,200.13,14596.0,199.84,200.2,199.8,200.13,14596.0
2025-06-18 10:15:00,200.1,200.23,199.92,200.11,18876.0,200.1,200.23,199.92,200.11,18876.0
2025-06-18 10:20:00,200.15,200.28,199.98,200.19,16287.0,200.15,200.28,199.98,200.19,16287.0
2025-06-18 10:25:00,200.27,200.35,200.05,200.06,19798.0,200.27,200.35,200.05,200.06,19798.0
2025-06-18 10:30:00,200.16,200.48,200.15,200.46,30994.0,200.16,200.48,200.15,200.46,30994.0
2025-06-18 10:35:00,200.46,200.57,200.28,200.37,15885.0,200.46,200.57,200.28,200.37,15885.0
2025-06-18 10:40:00,200.37,200.37,199.9,199.98,16256.0,200.37,200.37,199.9,199.98,16256.0
2025-06-18 10:45:00,199.98,200.07,199.63,199.69,17277.0,199.98,200.07,199.63,199.69,17277.0
2025-06-18 10:50:00,199.69,199.71,199.22,199.3,9057.0,199.69,199.71,199.22,199.3,9057.0
2025-06-18 10:55:00,199.3,199.44,199.18,199.39,15316.0,199.3,199.44,199.18,199.39,15316.0
2025-06-18 11:00:00,199.35,199.66,199.34,199.58,16529.0,199.35,199.66,199.34,199.58,16529.0
2025-06-18 11:05:00,199.59,199.59,199.23,199.24,9014.0,199.59,199.59,199.23,199.24,9014.0
2025-06-18 11:10:00,199.3,199.34,199.1,199.22,11121.0,199.3,199.34,199.1,199.22,11121.0
2025-06-18 11:15:00,199.24,199.35,199.12,199.21,14367.0,199.24,199.35,199.12,199.21,14367.0
2025-06-18 11:20:00,199.23,199.63,199.13,199.42,21469.0,199.23,199.63,199.13,199.42,21469.0
2025-06-18 11:25:00,199.48,199.53,199.23,199.31,8019.0,199.48,199.53,199.23,199.31,8019.0
2025-06-18 11:30:00,199.32,199.65,199.32,199.53,5845.0,199.32,199.65,199.32,199.53,5845.0
2025-06-18 11:35:00,199.53,199.53,199.37,199.46,13788.0,199.53,199.53,199.37,199.46,13788.0
2025-06-18 11:40:00,199.38,199.48,199.21,199.44,8843.0,199.38,199.48,199.21,199.44,8843.0
2025-06-18 11:45:00,199.44,199.52,199.3,199.35,8094.0,199.44,199.52,199.3,199.35,8094.0
2025-06-18 11:50:00,199.37,199.52,199.34,199.44,7944.0,199.37,199.52,199.34,199.44,7944.0
2025-06-18 11:55:00,199.44,199.44,198.95,198.95,15672.0,199.44,199.44,198.95,198.95,15672.0
2025-06-18 12:00:00,198.95,199.29,198.85,199.26,13020.0,198.95,199.29,198.85,199.26,13020.0
2025-06-18 12:05:00,199.22,199.23,199.08,199.22,6007.0,199.22,199.23,199.08,199.22,6007.0
2025-06-18 12:10:00,199.17,199.24,199.07,199.2,4182.0,199.17,199.24,199.07,199.2,4182.0
2025-06-18 12:15:00,199.2,199.24,199.0,199.05,6840.0,199.2,199.24,199.0,199.05,6840.0
2025-06-18 12:20:00,198.99,199.18,198.99,199.12,5329.0,198.99,199.18,198.99,199.12,5329.0
2025-06-18 12:25:00,199.13,199.16,198.99,199.02,3969.0,199.13,199.16,198.99,199.02,3969.0
2025-06-18 12:30:00,199.02,199.17,198.96,199.05,7631.0,199.02,199.17,198.96,199.05,7631.0
2025-06-18 12:35:00,199.01,199.02,198.85,199.01,9776.0,199.01,199.02,198.85,199.01,9776.0
2025-06-18 12:40:00,199.02,199.06,198.88,198.88,3999.0,199.02,199.06,198.88,198.88,3999.0
2025-06-18 12:45:00,198.9,198.93,198.69,198.73,3829.0,198.9,198.93,198.69,198.73,3829.0
2025-06-18 12:50:00,198.73,198.91,198.61,198.68,3780.0,198.73,198.91,198.61,198.68,3780.0
2025-06-18 12:55:00,198.73,198.98,198.7,198.84,19839.0,198.73,198.98,198.7,198.84,19839.0
2025-06-18 13:00:00,198.75,198.9,198.62,198.83,7467.0,198.75,198.9,198.62,198.83,7467.0
2025-06-18 13:05:00,198.88,198.93,198.78,198.82,3478.0,198.88,198.93,198.78,198.82,3478.0
2025-06-18 13:10:00,198.81,198.87,198.53,198.61,9463.0,198.81,198.87,198.53,198.61,9463.0
2025-06-18 13:15:00,198.61,198.69,198.49,198.52,5407.0,198.61,198.69,198.49,198.52,5407.0
2025-06-18 13:20:00,198.5,198.5,198.25,198.39,7660.0,198.5,198.5,198.25,198.39,7660.0
2025-06-18 13:25:00,198.35,198.44,198.27,198.28,8365.0,198.35,198.44,198.27,198.28,8365.0
2025-06-18 13:30:00,198.26,198.34,197.99,198.06,15181.0,198.26,198.34,197.99,198.06,15181.0
2025-06-18 13:35:00,198.06,198.24,197.86,198.12,18934.0,198.06,198.24,197.86,198.12,18934.0
2025-06-18 13:40:00,198.21,198.61,198.21,198.56,5298.0,198.21,198.61,198.21,198.56,5298.0
2025-06-18 13:45:00,198.61,198.83,198.61,198.68,5074.0,198.61,198.83,198.61,198.68,5074.0
2025-06-18 13:50:00,198.68,198.88,198.61,198.84,6990.0,198.68,198.88,198.61,198.84,6990.0
2025-06-18 13:55:00,198.83,199.02,198.83,198.91,5299.0,198.83,199.02,198.83,198.91,5299.0
2025-06-18 14:00:00,198.96,199.48,198.3,198.3,9817.0,198.96,199.48,198.3,198.3,9817.0
2025-06-18 14:05:00,198.4,198.73,198.19,198.39,8752.0,198.4,198.73,198.19,198.39,8752.0
2025-06-18 14:10:00,198.37,198.63,198.31,198.62,4298.0,198.37,198.63,198.31,198.62,4298.0
2025-06-18 14:15:00,198.54,198.78,198.44,198.44,5290.0,198.54,198.78,198.44,198.44,5290.0
2025-06-18 14:20:00,198.48,198.54,198.29,198.51,8274.0,198.48,198.54,198.29,198.51,8274.0
2025-06-18 14:25:00,198.47,198.77,198.47,198.52,8162.0,198.47,198.77,198.47,198.52,8162.0
2025-06-18 14:30:00,198.46,199.12,198.37,199.08,7040.0,198.46,199.12,198.37,199.08,7040.0
2025-06-18 14:35:00,199.02,199.04,198.55,198.76,8534.0,199.02,199.04,198.55,198.76,8534.0
2025-06-18 14:40:00,198.75,199.19,198.65,199.03,11436.0,198.75,199.19,198.65,199.03,11436.0
2025-06-18 14:45:00,199.0,199.0,198.57,198.7,7602.0,199.0,199.0,198.57,198.7,7602.0
2025-06-18 14:50:00,198.7,198.7,198.11,198.3,14440.0,198.7,198.7,198.11,198.3,14440.0
2025-06-18 14:55:00,198.18,198.18,197.42,197.58,18698.0,198.18,198.18,197.42,197.58,18698.0
2025-06-18 15:00:00,197.45,198.18,197.29,198.11,11421.0,197.45,198.18,197.29,198.11,11421.0
2025-06-18 15:05:00,198.19,198.35,197.87,197.91,16770.0,198.19,198.35,197.87,197.91,16770.0
2025-06-18 15:10:00,197.95,198.66,197.68,198.52,21369.0,197.95,198.66,197.68,198.52,21369.0
2025-06-18 15:15:00,198.49,198.59,198.24,198.59,16719.0,198.49,198.59,198.24,198.59,16719.0
2025-06-18 15:20:00,198.59,198.89,198.53,198.63,24090.0,198.59,198.89,198.53,198.63,24090.0
2025-06-18 15:25:00,198.61,198.63,197.66,197.75,22565.0,198.61,198.63,197.66,197.75,22565.0
2025-06-18 15:30:00,197.71,198.26,197.57,198.22,23070.0,197.71,198.26,197.57,198.22,23070.0
2025-06-18 15:35:00,198.18,198.5,198.07,198.3,32791.0,198.18,198.5,198.07,198.3,32791.0
2025-06-18 15:40:00,198.3,198.59,198.21,198.47,18107.0,198.3,198.59,198.21,198.47,18107.0
2025-06-18 15:45:00,198.51,198.51,198.11,198.16,16284.0,198.51,198.51,198.11,198.16,16284.0
2025-06-18 15:50:00,198.1,198.33,197.91,198.14,49775.0,198.1,198.33,197.91,198.14,49775.0
2025-06-18 15:55:00,198.12,198.48,198.09,198.33,231060.0,198.12,198.48,198.09,198.33,231060.0
2025-06-20 09:30:00,200.5,200.8,199.28,199.63,952922.0,200.5,200.8,199.28,199.63,952922.0
2025-06-20 09:35:00,199.63,200.67,199.15,200.22,33477.0,199.63,200.67,199.15,200.22,33477.0
2025-06-20 09:40:00,200.22,200.93,200.21,200.59,37707.0,200.22,200.93,200.21,200.59,37707.0
2025-06-20 09:45:00,200.67,200.89,199.92,200.02,46115.0,200.67,200.89,199.92,200.02,46115.0
2025-06-20 09:50:00,200.02,200.02,199.71,199.99,27191.0,200.02,200.02,199.71,199.99,27191.0
2025-06-20 09:55:00,199.94,200.22,199.8,199.98,24586.0,199.94,200.22,199.8,199.98,24586.0
2025-06-20 10:00:00,199.95,200.29,199.78,200.28,17779.0,199.95,200.29,199.78,200.28,17779.0
2025-06-20 10:05:00,200.3,200.34,199.64,199.9,60634.0,200.3,200.34,199.64,199.9,60634.0
2025-06-20 10:10:00,199.86,200.27,199.85,200.05,48831.0,199.86,200.27,199.85,200.05,48831.0
2025-06-20 10:15:00,200.0,200.31,199.84,200.08,33994.0,200.0,200.31,199.84,200.08,33994.0
2025-06-20 10:20:00,200.06,200.18,199.1,199.16,29656.0,200.06,200.18,199.1,199.16,29656.0
2025-06-20 10:25:00,199.08,199.48,198.8,199.3,21856.0,199.08,199.48,198.8,199.3,21856.0
2025-06-20 10:30:00,199.2,199.45,199.14,199.3,24658.0,199.2,199.45,199.14,199.3,24658.0
2025-06-20 10:35:00,199.37,199.58,199.18,199.52,40773.0,199.37,199.58,199.18,199.52,40773.0
2025-06-20 10:40:00,199.52,199.65,198.48,198.55,84630.0,199.52,199.65,198.48,198.55,84630.0
2025-06-20 10:45:00,198.52,198.53,197.5,197.7,91628.0,198.52,198.53,197.5,197.7,91628.0
2025-06-20 10:50:00,197.68,197.8,196.91,197.02,102974.0,197.68,197.8,196.91,197.02,102974.0
2025-06-20 10:55:00,197.05,197.49,196.85,196.89,68403.0,197.05,197.49,196.85,196.89,68403.0
2025-06-20 11:00:00,196.83,196.94,196.57,196.74,39303.0,196.83,196.94,196.57,196.74,39303.0
2025-06-20 11:05:00,196.74,197.11,196.73,197.0,26674.0,196.74,197.11,196.73,197.0,26674.0
2025-06-20 11:10:00,197.01,197.52,197.0,197.47,19363.0,197.01,197.52,197.0,197.47,19363.0
2025-06-20 11:15:00,197.47,198.16,197.46,198.04,17670.0,197.47,198.16,197.46,198.04,17670.0
2025-06-20 11:20:00,198.07,198.07,197.77,197.78,16032.0,198.07,198.07,197.77,197.78,16032.0
2025-06-20 11:25:00,197.9,198.17,197.88,198.13,45620.0,197.9,198.17,197.88,198.13,45620.0
2025-06-20 11:30:00,198.14,198.68,198.13,198.61,40018.0,198.14,198.68,198.13,198.61,40018.0
2025-06-20 11:35:00,198.71,198.97,198.53,198.92,31403.0,198.71,198.97,198.53,198.92,31403.0
2025-06-20 11:40:00,198.92,199.09,198.59,199.06,34038.0,198.92,199.09,198.59,199.06,34038.0
2025-06-20 11:45:00,199.16,199.16,198.71,198.72,27155.0,199.16,199.16,198.71,198.72,27155.0
2025-06-20 11:50:00,198.76,198.76,198.0,198.0,16897.0,198.76,198.76,198.0,198.0,16897.0
2025-06-20 11:55:00,197.93,198.03,197.79,197.84,9377.0,197.93,198.03,197.79,197.84,9377.0
2025-06-20 12:00:00,197.88,197.98,197.73,197.94,19786.0,197.88,197.98,197.73,197.94,19786.0
2025-06-20 12:05:00,197.94,198.28,197.88,198.24,9301.0,197.94,198.28,197.88,198.24,9301.0
2025-06-20 12:10:00,198.25,198.44,198.05,198.14,10410.0,198.25,198.44,198.05,198.14,10410.0
2025-06-20 12:15:00,198.14,198.26,197.96,198.25,15091.0,198.14,198.26,197.96,198.25,15091.0
2025-06-20 12:20:00,198.3,198.3,197.96,198.17,14070.0,198.3,198.3,197.96,198.17,14070.0
2025-06-20 12:25:00,198.15,198.28,197.96,198.08,72893.0,198.15,198.28,197.96,198.08,72893.0
2025-06-20 12:30:00,198.08,198.33,198.07,198.25,21747.0,198.08,198.33,198.07,198.25,21747.0
2025-06-20 12:35:00,198.26,198.39,198.19,198.33,10510.0,198.26,198.39,198.19,198.33,10510.0
2025-06-20 12:40:00,198.31,198.38,198.08,198.19,10825.0,198.31,198.38,198.08,198.19,10825.0
2025-06-20 12:45:00,198.29,198.53,198.15,198.15,7678.0,198.29,198.53,198.15,198.15,7678.0
2025-06-20 12:50:00,198.1,198.5,198.1,198.5,5671.0,198.1,198.5,198.1,198.5,5671.0
2025-06-20 12:55:00,198.48,198.6,198.19,198.31,14601.0,198.48,198.6,198.19,198.31,14601.0
2025-06-20 13:00:00,198.32,198.48,197.89,197.89,11148.0,198.32,198.48,197.89,197.89,11148.0
2025-06-20 13:05:00,197.88,197.88,197.68,197.84,13351.0,197.88,197.88,197.68,197.84,13351.0
2025-06-20 13:10:00,197.8,198.1,197.76,197.98,8326.0,197.8,198.1,197.76,197.98,8326.0
2025-06-20 13:15:00,198.02,198.13,197.61,197.7,12123.0,198.02,198.13,197.61,197.7,12123.0
2025-06-20 13:20:00,197.61,197.75,197.51,197.63,9037.0,197.61,197.75,197.51,197.63,9037.0
2025-06-20 13:25:00,197.64,197.68,197.0,197.0,11366.0,197.64,197.68,197.0,197.0,11366.0
2025-06-20 13:30:00,197.0,197.16,196.86,197.05,8714.0,197.0,197.16,196.86,197.05,8714.0
2025-06-20 13:35:00,197.06,197.14,196.65,196.86,9406.0,197.06,197.14,196.65,196.86,9406.0
2025-06-20 13:40:00,196.86,197.41,196.86,197.19,9457.0,196.86,197.41,196.86,197.19,9457.0
2025-06-20 13:45:00,197.19,197.34,197.15,197.34,12692.0,197.19,197.34,197.15,197.34,12692.0
2025-06-20 13:50:00,197.34,197.6,197.34,197.53,9443.0,197.34,197.6,197.34,197.53,9443.0
2025-06-20 13:55:00,197.54,197.79,197.54,197.79,15306.0,197.54,197.79,197.54,197.79,15306.0
2025-06-20 14:00:00,197.78,197.94,197.69,197.86,14144.0,197.78,197.94,197.69,197.86,14144.0
2025-06-20 14:05:00,197.94,198.08,197.78,197.98,16071.0,197.94,198.08,197.78,197.98,16071.0
2025-06-20 14:10:00,198.04,198.07,197.94,198.04,9095.0,198.04,198.07,197.94,198.04,9095.0
2025-06-20 14:15:00,198.03,198.4,197.96,198.36,16029.0,198.03,198.4,197.96,198.36,16029.0
2025-06-20 14:20:00,198.37,198.63,198.36,198.59,27737.0,198.37,198.63,198.36,198.59,27737.0
2025-06-20 14:25:00,198.62,198.64,198.42,198.46,16743.0,198.62,198.64,198.42,198.46,16743.0
2025-06-20 14:30:00,198.47,198.65,198.31,198.64,12847.0,198.47,198.65,198.31,198.64,12847.0
2025-06-20 14:35:00,198.66,198.66,198.37,198.42,10604.0,198.66,198.66,198.37,198.42,10604.0
2025-06-20 14:40:00,198.42,198.45,198.23,198.43,22332.0,198.42,198.45,198.23,198.43,22332.0
2025-06-20 14:45:00,198.44,198.45,198.29,198.34,8003.0,198.44,198.45,198.29,198.34,8003.0
2025-06-20 14:50:00,198.34,198.56,198.27,198.48,17748.0,198.34,198.56,198.27,198.48,17748.0
2025-06-20 14:55:00,198.48,198.5,198.0,198.09,15459.0,198.48,198.5,198.0,198.09,15459.0
2025-06-20 15:00:00,198.09,198.29,197.94,198.02,24255.0,198.09,198.29,197.94,198.02,24255.0
2025-06-20 15:05:00,198.0,198.15,197.87,197.97,14423.0,198.0,198.15,197.87,197.97,14423.0
2025-06-20 15:10:00,197.93,198.04,197.8,197.86,21498.0,197.93,198.04,197.8,197.86,21498.0
2025-06-20 15:15:00,197.84,198.05,197.81,198.02,24707.0,197.84,198.05,197.81,198.02,24707.0
2025-06-20 15:20:00,198.03,198.27,197.91,198.19,20144.0,198.03,198.27,197.91,198.19,20144.0
2025-06-20 15:25:00,198.15,198.2,198.02,198.07,18654.0,198.15,198.2,198.02,198.07,18654.0
2025-06-20 15:30:00,198.05,198.49,198.05,198.44,25293.0,198.05,198.49,198.05,198.44,25293.0
2025-06-20 15:35:00,198.45,198.64,198.35,198.46,35437.0,198.45,198.64,198.35,198.46,35437.0
2025-06-20 15:40:00,198.44,198.67,198.4,198.59,22241.0,198.44,198.67,198.4,198.59,22241.0
2025-06-20 15:45:00,198.53,198.56,198.2,198.31,31318.0,198.53,198.56,198.2,198.31,31318.0
2025-06-20 15:50:00,198.34,198.35,197.57,197.86,179349.0,198.34,198.35,197.57,197.86,179349.0
2025-06-20 15:55:00,197.84,198.39,197.84,198.25,452755.0,197.84,198.39,197.84,198.25,452755.0